date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,34.0,34.79,33.96,34.7,682100.0,34.0,34.79,33.96,34.7,682100.0
2005-01-03 09:40:00,34.69,34.69,34.3,34.4,556700.0,34.69,34.69,34.3,34.4,556700.0
2005-01-03 09:50:00,34.4,34.89,34.4,34.74,334300.0,34.4,34.89,34.4,34.74,334300.0
2005-01-03 10:00:00,34.71,34.79,34.61,34.73,229200.0,34.71,34.79,34.61,34.73,229200.0
2005-01-03 10:10:00,34.71,34.85,34.65,34.85,155000.0,34.71,34.85,34.65,34.85,155000.0
2005-01-03 10:20:00,34.82,34.85,34.72,34.77,131900.0,34.82,34.85,34.72,34.77,131900.0
2005-01-03 10:30:00,34.77,34.88,34.74,34.81,125900.0,34.77,34.88,34.74,34.81,125900.0
2005-01-03 10:40:00,34.81,34.81,34.64,34.65,119400.0,34.81,34.81,34.64,34.65,119400.0
2005-01-03 10:50:00,34.65,34.75,34.63,34.7,91200.0,34.65,34.75,34.63,34.7,91200.0
2005-01-03 11:00:00,34.68,34.71,34.61,34.65,99600.0,34.68,34.71,34.61,34.65,99600.0
2005-01-03 11:10:00,34.61,34.67,34.61,34.66,91300.0,34.61,34.67,34.61,34.66,91300.0
2005-01-03 11:20:00,34.66,34.67,34.61,34.64,98800.0,34.66,34.67,34.61,34.64,98800.0
2005-01-03 11:30:00,34.64,34.69,34.62,34.69,89300.0,34.64,34.69,34.62,34.69,89300.0
2005-01-03 11:40:00,34.69,34.73,34.64,34.71,80500.0,34.69,34.73,34.64,34.71,80500.0
2005-01-03 11:50:00,34.71,34.75,34.66,34.67,150900.0,34.71,34.75,34.66,34.67,150900.0
2005-01-03 12:00:00,34.67,34.69,34.62,34.64,59200.0,34.67,34.69,34.62,34.64,59200.0
2005-01-03 12:10:00,34.64,34.67,34.55,34.55,104500.0,34.64,34.67,34.55,34.55,104500.0
2005-01-03 12:20:00,34.55,34.62,34.55,34.58,112300.0,34.55,34.62,34.55,34.58,112300.0
2005-01-03 12:30:00,34.59,34.59,34.54,34.57,89200.0,34.59,34.59,34.54,34.57,89200.0
2005-01-03 12:40:00,34.57,34.59,34.57,34.58,56100.0,34.57,34.59,34.57,34.58,56100.0
2005-01-03 12:50:00,34.58,34.59,34.56,34.58,55900.0,34.58,34.59,34.56,34.58,55900.0
2005-01-03 13:00:00,34.57,34.63,34.56,34.62,120100.0,34.57,34.63,34.56,34.62,120100.0
2005-01-03 13:10:00,34.63,34.67,34.6,34.65,61700.0,34.63,34.67,34.6,34.65,61700.0
2005-01-03 13:20:00,34.65,34.66,34.5,34.56,94600.0,34.65,34.66,34.5,34.56,94600.0
2005-01-03 13:30:00,34.55,34.6,34.52,34.57,32100.0,34.55,34.6,34.52,34.57,32100.0
2005-01-03 13:40:00,34.56,34.57,34.46,34.46,106700.0,34.56,34.57,34.46,34.46,106700.0
2005-01-03 13:50:00,34.43,34.5,34.41,34.42,151800.0,34.43,34.5,34.41,34.42,151800.0
2005-01-03 14:00:00,34.42,34.47,34.4,34.45,135200.0,34.42,34.47,34.4,34.45,135200.0
2005-01-03 14:10:00,34.45,34.46,34.38,34.39,171800.0,34.45,34.46,34.38,34.39,171800.0
2005-01-03 14:20:00,34.39,34.42,34.36,34.39,86600.0,34.39,34.42,34.36,34.39,86600.0
2005-01-03 14:30:00,34.39,34.48,34.39,34.44,169800.0,34.39,34.48,34.39,34.44,169800.0
2005-01-03 14:40:00,34.45,34.48,34.4,34.42,76200.0,34.45,34.48,34.4,34.42,76200.0
2005-01-03 14:50:00,34.42,34.42,34.37,34.37,86500.0,34.42,34.42,34.37,34.37,86500.0
2005-01-03 15:00:00,34.37,34.4,34.36,34.37,80000.0,34.37,34.4,34.36,34.37,80000.0
2005-01-03 15:10:00,34.37,34.37,34.3,34.3,131800.0,34.37,34.37,34.3,34.3,131800.0
2005-01-03 15:20:00,34.3,34.31,34.25,34.26,202900.0,34.3,34.31,34.25,34.26,202900.0
2005-01-03 15:30:00,34.26,34.3,34.25,34.3,126600.0,34.26,34.3,34.25,34.3,126600.0
2005-01-03 15:40:00,34.3,34.4,34.3,34.31,150700.0,34.3,34.4,34.3,34.31,150700.0
2005-01-03 15:50:00,34.31,34.34,34.26,34.27,302400.0,34.31,34.34,34.26,34.27,302400.0
2005-01-04 09:30:00,34.26,34.81,34.26,34.75,280800.0,34.26,34.81,34.26,34.75,280800.0
2005-01-04 09:40:00,34.75,34.95,34.52,34.6,209600.0,34.75,34.95,34.52,34.6,209600.0
2005-01-04 09:50:00,34.58,34.64,34.55,34.59,79900.0,34.58,34.64,34.55,34.59,79900.0
2005-01-04 10:00:00,34.58,34.67,34.5,34.64,65200.0,34.58,34.67,34.5,34.64,65200.0
2005-01-04 10:10:00,34.64,34.64,34.44,34.49,69100.0,34.64,34.64,34.44,34.49,69100.0
2005-01-04 10:20:00,34.52,34.54,34.39,34.44,196800.0,34.52,34.54,34.39,34.44,196800.0
2005-01-04 10:30:00,34.44,34.5,34.39,34.5,94600.0,34.44,34.5,34.39,34.5,94600.0
2005-01-04 10:40:00,34.5,34.55,34.44,34.49,99000.0,34.5,34.55,34.44,34.49,99000.0
2005-01-04 10:50:00,34.49,34.6,34.49,34.59,82700.0,34.49,34.6,34.49,34.59,82700.0
2005-01-04 11:00:00,34.59,34.59,34.48,34.5,44900.0,34.59,34.59,34.48,34.5,44900.0
2005-01-04 11:10:00,34.5,34.58,34.49,34.58,52000.0,34.5,34.58,34.49,34.58,52000.0
2005-01-04 11:20:00,34.58,34.6,34.53,34.59,40500.0,34.58,34.6,34.53,34.59,40500.0
2005-01-04 11:30:00,34.6,34.72,34.59,34.66,41500.0,34.6,34.72,34.59,34.66,41500.0
2005-01-04 11:40:00,34.67,34.68,34.56,34.57,30900.0,34.67,34.68,34.56,34.57,30900.0
2005-01-04 11:50:00,34.55,34.68,34.55,34.65,50300.0,34.55,34.68,34.55,34.65,50300.0
2005-01-04 12:00:00,34.65,34.69,34.59,34.68,56200.0,34.65,34.69,34.59,34.68,56200.0
2005-01-04 12:10:00,34.67,34.68,34.55,34.58,30000.0,34.67,34.68,34.55,34.58,30000.0
2005-01-04 12:20:00,34.59,34.6,34.49,34.54,72100.0,34.59,34.6,34.49,34.54,72100.0
2005-01-04 12:30:00,34.55,34.6,34.54,34.6,97400.0,34.55,34.6,34.54,34.6,97400.0
2005-01-04 12:40:00,34.6,34.62,34.55,34.57,53100.0,34.6,34.62,34.55,34.57,53100.0
2005-01-04 12:50:00,34.57,34.6,34.52,34.52,83000.0,34.57,34.6,34.52,34.52,83000.0
2005-01-04 13:00:00,34.53,34.56,34.49,34.55,67200.0,34.53,34.56,34.49,34.55,67200.0
2005-01-04 13:10:00,34.54,34.55,34.5,34.51,21200.0,34.54,34.55,34.5,34.51,21200.0
2005-01-04 13:20:00,34.51,34.52,34.48,34.51,27500.0,34.51,34.52,34.48,34.51,27500.0
2005-01-04 13:30:00,34.51,34.52,34.48,34.48,38200.0,34.51,34.52,34.48,34.48,38200.0
2005-01-04 13:40:00,34.49,34.51,34.46,34.49,37500.0,34.49,34.51,34.46,34.49,37500.0
2005-01-04 13:50:00,34.49,34.5,34.42,34.49,27700.0,34.49,34.5,34.42,34.49,27700.0
2005-01-04 14:00:00,34.49,34.49,34.31,34.32,69900.0,34.49,34.49,34.31,34.32,69900.0
2005-01-04 14:10:00,34.32,34.38,34.31,34.35,51900.0,34.32,34.38,34.31,34.35,51900.0
2005-01-04 14:20:00,34.35,34.44,34.29,34.3,104400.0,34.35,34.44,34.29,34.3,104400.0
2005-01-04 14:30:00,34.31,34.31,34.24,34.26,73100.0,34.31,34.31,34.24,34.26,73100.0
2005-01-04 14:40:00,34.26,34.28,34.16,34.2,89100.0,34.26,34.28,34.16,34.2,89100.0
2005-01-04 14:50:00,34.21,34.3,34.18,34.27,115300.0,34.21,34.3,34.18,34.27,115300.0
2005-01-04 15:00:00,34.28,34.37,34.26,34.37,87100.0,34.28,34.37,34.26,34.37,87100.0
2005-01-04 15:10:00,34.35,34.39,34.34,34.38,109500.0,34.35,34.39,34.34,34.38,109500.0
2005-01-04 15:20:00,34.38,34.38,34.26,34.28,70900.0,34.38,34.38,34.26,34.28,70900.0
2005-01-04 15:30:00,34.27,34.44,34.26,34.35,103800.0,34.27,34.44,34.26,34.35,103800.0
2005-01-04 15:40:00,34.36,34.36,34.27,34.29,118300.0,34.36,34.36,34.27,34.29,118300.0
2005-01-04 15:50:00,34.3,34.31,34.15,34.17,117600.0,34.3,34.31,34.15,34.17,117600.0
2005-01-05 09:30:00,34.3,34.49,34.2,34.48,100500.0,34.3,34.49,34.2,34.48,100500.0
2005-01-05 09:40:00,34.48,34.7,34.46,34.67,76700.0,34.48,34.7,34.46,34.67,76700.0
2005-01-05 09:50:00,34.66,34.74,34.17,34.7,90600.0,34.66,34.74,34.17,34.7,90600.0
2005-01-05 10:00:00,34.71,34.84,34.65,34.79,119800.0,34.71,34.84,34.65,34.79,119800.0
2005-01-05 10:10:00,34.79,34.97,34.75,34.97,122100.0,34.79,34.97,34.75,34.97,122100.0
2005-01-05 10:20:00,34.97,34.98,34.8,34.82,158500.0,34.97,34.98,34.8,34.82,158500.0
2005-01-05 10:30:00,34.82,34.9,34.72,34.78,106800.0,34.82,34.9,34.72,34.78,106800.0
2005-01-05 10:40:00,34.79,34.83,34.66,34.68,88700.0,34.79,34.83,34.66,34.68,88700.0
2005-01-05 10:50:00,34.69,34.77,34.61,34.61,55600.0,34.69,34.77,34.61,34.61,55600.0
2005-01-05 11:00:00,34.61,34.69,34.58,34.63,106900.0,34.61,34.69,34.58,34.63,106900.0
2005-01-05 11:10:00,34.63,34.63,34.49,34.52,83100.0,34.63,34.63,34.49,34.52,83100.0
2005-01-05 11:20:00,34.52,34.53,34.3,34.38,68100.0,34.52,34.53,34.3,34.38,68100.0
2005-01-05 11:30:00,34.38,34.49,34.35,34.39,85200.0,34.38,34.49,34.35,34.39,85200.0
2005-01-05 11:40:00,34.39,34.46,34.35,34.44,84100.0,34.39,34.46,34.35,34.44,84100.0
2005-01-05 11:50:00,34.42,34.45,34.37,34.38,29000.0,34.42,34.45,34.37,34.38,29000.0
2005-01-05 12:00:00,34.37,34.39,34.26,34.28,76000.0,34.37,34.39,34.26,34.28,76000.0
2005-01-05 12:10:00,34.28,34.34,34.26,34.3,27600.0,34.28,34.34,34.26,34.3,27600.0
2005-01-05 12:20:00,34.31,34.34,34.27,34.28,49200.0,34.31,34.34,34.27,34.28,49200.0
2005-01-05 12:30:00,34.27,34.28,34.21,34.24,107600.0,34.27,34.28,34.21,34.24,107600.0
2005-01-05 12:40:00,34.24,34.34,34.23,34.34,69700.0,34.24,34.34,34.23,34.34,69700.0
2005-01-05 12:50:00,34.34,34.46,34.33,34.37,78400.0,34.34,34.46,34.33,34.37,78400.0
2005-01-05 13:00:00,34.37,34.54,34.35,34.53,41200.0,34.37,34.54,34.35,34.53,41200.0
2005-01-05 13:10:00,34.53,34.54,34.4,34.4,55000.0,34.53,34.54,34.4,34.4,55000.0
2005-01-05 13:20:00,34.4,34.56,34.39,34.56,51400.0,34.4,34.56,34.39,34.56,51400.0
2005-01-05 13:30:00,34.58,34.61,34.55,34.59,53800.0,34.58,34.61,34.55,34.59,53800.0
2005-01-05 13:40:00,34.59,34.67,34.57,34.65,36900.0,34.59,34.67,34.57,34.65,36900.0
2005-01-05 13:50:00,34.65,34.73,34.61,34.62,53900.0,34.65,34.73,34.61,34.62,53900.0
2005-01-05 14:00:00,34.6,34.66,34.6,34.6,52400.0,34.6,34.66,34.6,34.6,52400.0
2005-01-05 14:10:00,34.59,34.61,34.49,34.49,53000.0,34.59,34.61,34.49,34.49,53000.0
2005-01-05 14:20:00,34.48,34.52,34.44,34.5,142300.0,34.48,34.52,34.44,34.5,142300.0
2005-01-05 14:30:00,34.5,34.64,34.5,34.61,75700.0,34.5,34.64,34.5,34.61,75700.0
2005-01-05 14:40:00,34.66,34.68,34.64,34.66,110900.0,34.66,34.68,34.64,34.66,110900.0
2005-01-05 14:50:00,34.66,34.68,34.61,34.62,57900.0,34.66,34.68,34.61,34.62,57900.0
2005-01-05 15:00:00,34.62,34.67,34.61,34.67,77100.0,34.62,34.67,34.61,34.67,77100.0
2005-01-05 15:10:00,34.67,34.75,34.65,34.75,363200.0,34.67,34.75,34.65,34.75,363200.0
2005-01-05 15:20:00,34.75,34.87,34.74,34.79,256900.0,34.75,34.87,34.74,34.79,256900.0
2005-01-05 15:30:00,34.78,34.84,34.74,34.75,157600.0,34.78,34.84,34.74,34.75,157600.0
2005-01-05 15:40:00,34.75,34.75,34.7,34.71,291000.0,34.75,34.75,34.7,34.71,291000.0
2005-01-05 15:50:00,34.72,34.73,34.66,34.69,226800.0,34.72,34.73,34.66,34.69,226800.0
2005-01-06 09:30:00,34.65,34.9,34.64,34.8,198900.0,34.65,34.9,34.64,34.8,198900.0
2005-01-06 09:40:00,34.84,34.94,34.8,34.91,62200.0,34.84,34.94,34.8,34.91,62200.0
2005-01-06 09:50:00,34.92,35.0,34.89,34.97,62600.0,34.92,35.0,34.89,34.97,62600.0
2005-01-06 10:00:00,34.97,35.04,34.87,35.0,67200.0,34.97,35.04,34.87,35.0,67200.0
2005-01-06 10:10:00,35.0,35.11,34.96,35.01,74200.0,35.0,35.11,34.96,35.01,74200.0
2005-01-06 10:20:00,35.0,35.01,34.91,34.98,93300.0,35.0,35.01,34.91,34.98,93300.0
2005-01-06 10:30:00,34.98,35.04,34.95,34.98,58800.0,34.98,35.04,34.95,34.98,58800.0
2005-01-06 10:40:00,34.98,35.01,34.94,34.95,53600.0,34.98,35.01,34.94,34.95,53600.0
2005-01-06 10:50:00,34.96,34.96,34.8,34.87,74700.0,34.96,34.96,34.8,34.87,74700.0
2005-01-06 11:00:00,34.86,34.96,34.85,34.93,108300.0,34.86,34.96,34.85,34.93,108300.0
2005-01-06 11:10:00,34.94,34.96,34.86,34.92,60300.0,34.94,34.96,34.86,34.92,60300.0
2005-01-06 11:20:00,34.92,34.96,34.89,34.96,88400.0,34.92,34.96,34.89,34.96,88400.0
2005-01-06 11:30:00,34.96,34.99,34.87,34.87,38600.0,34.96,34.99,34.87,34.87,38600.0
2005-01-06 11:40:00,34.87,34.88,34.79,34.85,109200.0,34.87,34.88,34.79,34.85,109200.0
2005-01-06 11:50:00,34.85,34.85,34.75,34.8,34600.0,34.85,34.85,34.75,34.8,34600.0
2005-01-06 12:00:00,34.8,34.85,34.78,34.82,35600.0,34.8,34.85,34.78,34.82,35600.0
2005-01-06 12:10:00,34.82,34.84,34.8,34.82,34800.0,34.82,34.84,34.8,34.82,34800.0
2005-01-06 12:20:00,34.83,34.84,34.77,34.77,27700.0,34.83,34.84,34.77,34.77,27700.0
2005-01-06 12:30:00,34.78,34.8,34.75,34.79,23700.0,34.78,34.8,34.75,34.79,23700.0
2005-01-06 12:40:00,34.79,34.9,34.79,34.88,83200.0,34.79,34.9,34.79,34.88,83200.0
2005-01-06 12:50:00,34.87,34.89,34.86,34.86,40000.0,34.87,34.89,34.86,34.86,40000.0
2005-01-06 13:00:00,34.87,35.29,34.86,34.9,268400.0,34.87,35.29,34.86,34.9,268400.0
2005-01-06 13:10:00,34.9,34.97,34.9,34.93,157100.0,34.9,34.97,34.9,34.93,157100.0
2005-01-06 13:20:00,34.92,35.15,34.91,35.01,127500.0,34.92,35.15,34.91,35.01,127500.0
2005-01-06 13:30:00,35.0,35.09,35.0,35.04,33400.0,35.0,35.09,35.0,35.04,33400.0
2005-01-06 13:40:00,35.04,35.15,35.03,35.15,56900.0,35.04,35.15,35.03,35.15,56900.0
2005-01-06 13:50:00,35.14,35.18,35.11,35.13,52900.0,35.14,35.18,35.11,35.13,52900.0
2005-01-06 14:00:00,35.13,35.13,35.08,35.08,63700.0,35.13,35.13,35.08,35.08,63700.0
2005-01-06 14:10:00,35.08,35.14,35.04,35.1,63700.0,35.08,35.14,35.04,35.1,63700.0
2005-01-06 14:20:00,35.13,35.16,35.09,35.13,34900.0,35.13,35.16,35.09,35.13,34900.0
2005-01-06 14:30:00,35.13,35.2,35.12,35.14,41400.0,35.13,35.2,35.12,35.14,41400.0
2005-01-06 14:40:00,35.14,35.2,35.12,35.12,89600.0,35.14,35.2,35.12,35.12,89600.0
2005-01-06 14:50:00,35.11,35.15,35.11,35.12,50900.0,35.11,35.15,35.11,35.12,50900.0
2005-01-06 15:00:00,35.12,35.2,35.11,35.14,118200.0,35.12,35.2,35.11,35.14,118200.0
2005-01-06 15:10:00,35.14,35.18,35.13,35.17,60900.0,35.14,35.18,35.13,35.17,60900.0
2005-01-06 15:20:00,35.17,35.17,35.13,35.16,111800.0,35.17,35.17,35.13,35.16,111800.0
2005-01-06 15:30:00,35.15,35.18,35.15,35.16,83700.0,35.15,35.18,35.15,35.16,83700.0
2005-01-06 15:40:00,35.17,35.22,35.16,35.21,117900.0,35.17,35.22,35.16,35.21,117900.0
2005-01-06 15:50:00,35.21,35.27,35.17,35.19,229900.0,35.21,35.27,35.17,35.19,229900.0
2005-01-07 09:30:00,35.36,35.5,35.21,35.32,140500.0,35.36,35.5,35.21,35.32,140500.0
2005-01-07 09:40:00,35.31,35.39,35.27,35.39,73400.0,35.31,35.39,35.27,35.39,73400.0
2005-01-07 09:50:00,35.39,35.4,35.22,35.25,69100.0,35.39,35.4,35.22,35.25,69100.0
2005-01-07 10:00:00,35.25,35.35,35.25,35.3,95000.0,35.25,35.35,35.25,35.3,95000.0
2005-01-07 10:10:00,35.28,35.35,35.25,35.26,144500.0,35.28,35.35,35.25,35.26,144500.0
2005-01-07 10:20:00,35.26,35.26,35.07,35.14,125600.0,35.26,35.26,35.07,35.14,125600.0
2005-01-07 10:30:00,35.13,35.19,35.12,35.12,63800.0,35.13,35.19,35.12,35.12,63800.0
2005-01-07 10:40:00,35.15,35.15,34.99,35.0,114700.0,35.15,35.15,34.99,35.0,114700.0
2005-01-07 10:50:00,35.0,35.0,34.96,34.98,177100.0,35.0,35.0,34.96,34.98,177100.0
2005-01-07 11:00:00,34.98,35.03,34.98,35.03,75500.0,34.98,35.03,34.98,35.03,75500.0
2005-01-07 11:10:00,35.03,35.05,34.95,34.95,121300.0,35.03,35.05,34.95,34.95,121300.0
2005-01-07 11:20:00,34.98,35.02,34.91,35.02,123700.0,34.98,35.02,34.91,35.02,123700.0
2005-01-07 11:30:00,35.01,35.02,34.95,34.98,169700.0,35.01,35.02,34.95,34.98,169700.0
2005-01-07 11:40:00,34.98,34.99,34.91,34.91,48400.0,34.98,34.99,34.91,34.91,48400.0
2005-01-07 11:50:00,34.91,34.91,34.8,34.83,145700.0,34.91,34.91,34.8,34.83,145700.0
2005-01-07 12:00:00,34.83,34.85,34.76,34.85,60800.0,34.83,34.85,34.76,34.85,60800.0
2005-01-07 12:10:00,34.85,34.87,34.82,34.86,41500.0,34.85,34.87,34.82,34.86,41500.0
2005-01-07 12:20:00,34.85,34.93,34.83,34.91,85000.0,34.85,34.93,34.83,34.91,85000.0
2005-01-07 12:30:00,34.9,34.95,34.88,34.9,66300.0,34.9,34.95,34.88,34.9,66300.0
2005-01-07 12:40:00,34.91,34.91,34.88,34.9,42500.0,34.91,34.91,34.88,34.9,42500.0
2005-01-07 12:50:00,34.91,34.93,34.88,34.93,54000.0,34.91,34.93,34.88,34.93,54000.0
2005-01-07 13:00:00,34.93,34.94,34.89,34.9,24500.0,34.93,34.94,34.89,34.9,24500.0
2005-01-07 13:10:00,34.9,34.9,34.85,34.88,64400.0,34.9,34.9,34.85,34.88,64400.0
2005-01-07 13:20:00,34.9,34.91,34.86,34.87,79100.0,34.9,34.91,34.86,34.87,79100.0
2005-01-07 13:30:00,34.87,34.91,34.87,34.89,27500.0,34.87,34.91,34.87,34.89,27500.0
2005-01-07 13:40:00,34.9,35.02,34.89,34.97,103100.0,34.9,35.02,34.89,34.97,103100.0
2005-01-07 13:50:00,34.98,34.98,34.95,34.96,30400.0,34.98,34.98,34.95,34.96,30400.0
2005-01-07 14:00:00,34.95,34.97,34.95,34.96,50300.0,34.95,34.97,34.95,34.96,50300.0
2005-01-07 14:10:00,34.96,35.0,34.94,34.95,79400.0,34.96,35.0,34.94,34.95,79400.0
2005-01-07 14:20:00,34.96,34.98,34.94,34.95,28600.0,34.96,34.98,34.94,34.95,28600.0
2005-01-07 14:30:00,34.95,34.95,34.85,34.88,70000.0,34.95,34.95,34.85,34.88,70000.0
2005-01-07 14:40:00,34.89,34.95,34.88,34.95,55400.0,34.89,34.95,34.88,34.95,55400.0
2005-01-07 14:50:00,34.94,34.97,34.92,34.92,99700.0,34.94,34.97,34.92,34.92,99700.0
2005-01-07 15:00:00,34.92,34.95,34.89,34.89,66700.0,34.92,34.95,34.89,34.89,66700.0
2005-01-07 15:10:00,34.89,34.95,34.89,34.91,73000.0,34.89,34.95,34.89,34.91,73000.0
2005-01-07 15:20:00,34.9,34.93,34.9,34.9,63000.0,34.9,34.93,34.9,34.9,63000.0
2005-01-07 15:30:00,34.9,34.91,34.85,34.85,233900.0,34.9,34.91,34.85,34.85,233900.0
2005-01-07 15:40:00,34.85,34.85,34.78,34.79,139300.0,34.85,34.85,34.78,34.79,139300.0
2005-01-07 15:50:00,34.79,34.8,34.73,34.75,231700.0,34.79,34.8,34.73,34.75,231700.0
2005-01-10 09:30:00,34.75,34.75,34.59,34.72,132800.0,34.75,34.75,34.59,34.72,132800.0
2005-01-10 09:40:00,34.73,34.73,34.59,34.6,89900.0,34.73,34.73,34.59,34.6,89900.0
2005-01-10 09:50:00,34.61,34.67,34.6,34.67,69500.0,34.61,34.67,34.6,34.67,69500.0
2005-01-10 10:00:00,34.64,34.7,34.55,34.6,97800.0,34.64,34.7,34.55,34.6,97800.0
2005-01-10 10:10:00,34.6,34.75,34.59,34.72,94100.0,34.6,34.75,34.59,34.72,94100.0
2005-01-10 10:20:00,34.7,34.77,34.65,34.65,107000.0,34.7,34.77,34.65,34.65,107000.0
2005-01-10 10:30:00,34.66,34.7,34.63,34.68,55700.0,34.66,34.7,34.63,34.68,55700.0
2005-01-10 10:40:00,34.68,34.7,34.62,34.64,138400.0,34.68,34.7,34.62,34.64,138400.0
2005-01-10 10:50:00,34.64,34.67,34.61,34.62,49600.0,34.64,34.67,34.61,34.62,49600.0
2005-01-10 11:00:00,34.61,34.66,34.59,34.59,56100.0,34.61,34.66,34.59,34.59,56100.0
2005-01-10 11:10:00,34.61,34.64,34.59,34.62,84100.0,34.61,34.64,34.59,34.62,84100.0
2005-01-10 11:20:00,34.63,34.63,34.59,34.63,63500.0,34.63,34.63,34.59,34.63,63500.0
2005-01-10 11:30:00,34.63,34.64,34.61,34.63,49200.0,34.63,34.64,34.61,34.63,49200.0
2005-01-10 11:40:00,34.62,34.9,34.07,34.37,335600.0,34.62,34.9,34.07,34.37,335600.0
2005-01-10 11:50:00,34.35,34.47,34.03,34.42,576400.0,34.35,34.47,34.03,34.42,576400.0
2005-01-10 12:00:00,34.39,34.6,34.38,34.45,388100.0,34.39,34.6,34.38,34.45,388100.0
2005-01-10 12:10:00,34.49,34.49,34.25,34.31,197100.0,34.49,34.49,34.25,34.31,197100.0
2005-01-10 12:20:00,34.32,34.33,34.09,34.13,279800.0,34.32,34.33,34.09,34.13,279800.0
2005-01-10 12:30:00,34.13,34.19,34.09,34.18,126400.0,34.13,34.19,34.09,34.18,126400.0
2005-01-10 12:40:00,34.18,34.29,34.18,34.25,111800.0,34.18,34.29,34.18,34.25,111800.0
2005-01-10 12:50:00,34.25,34.25,34.13,34.15,94300.0,34.25,34.25,34.13,34.15,94300.0
2005-01-10 13:00:00,34.15,34.29,34.14,34.24,138000.0,34.15,34.29,34.14,34.24,138000.0
2005-01-10 13:10:00,34.25,34.33,34.21,34.32,112900.0,34.25,34.33,34.21,34.32,112900.0
2005-01-10 13:20:00,34.32,34.36,34.29,34.36,59600.0,34.32,34.36,34.29,34.36,59600.0
2005-01-10 13:30:00,34.36,34.38,34.3,34.3,79300.0,34.36,34.38,34.3,34.3,79300.0
2005-01-10 13:40:00,34.29,34.29,34.11,34.15,207200.0,34.29,34.29,34.11,34.15,207200.0
2005-01-10 13:50:00,34.15,34.2,34.14,34.18,53400.0,34.15,34.2,34.14,34.18,53400.0
2005-01-10 14:00:00,34.19,34.2,34.16,34.2,57700.0,34.19,34.2,34.16,34.2,57700.0
2005-01-10 14:10:00,34.2,34.24,34.2,34.24,85200.0,34.2,34.24,34.2,34.24,85200.0
2005-01-10 14:20:00,34.23,34.25,34.2,34.2,124200.0,34.23,34.25,34.2,34.2,124200.0
2005-01-10 14:30:00,34.2,34.22,34.18,34.18,51900.0,34.2,34.22,34.18,34.18,51900.0
2005-01-10 14:40:00,34.18,34.18,34.11,34.12,128200.0,34.18,34.18,34.11,34.12,128200.0
2005-01-10 14:50:00,34.12,34.17,34.12,34.13,100500.0,34.12,34.17,34.12,34.13,100500.0
2005-01-10 15:00:00,34.13,34.16,34.1,34.11,184400.0,34.13,34.16,34.1,34.11,184400.0
2005-01-10 15:10:00,34.1,34.13,34.09,34.09,127600.0,34.1,34.13,34.09,34.09,127600.0
2005-01-10 15:20:00,34.09,34.09,33.91,34.04,359500.0,34.09,34.09,33.91,34.04,359500.0
2005-01-10 15:30:00,34.05,34.06,33.96,34.04,140900.0,34.05,34.06,33.96,34.04,140900.0
2005-01-10 15:40:00,34.03,34.25,34.03,34.22,233600.0,34.03,34.25,34.03,34.22,233600.0
2005-01-10 15:50:00,34.21,34.35,34.21,34.29,365900.0,34.21,34.35,34.21,34.29,365900.0
2005-01-11 09:30:00,34.01,34.16,33.92,33.92,292500.0,34.01,34.16,33.92,33.92,292500.0
2005-01-11 09:40:00,33.91,33.99,33.81,33.83,246000.0,33.91,33.99,33.81,33.83,246000.0
2005-01-11 09:50:00,33.84,33.85,33.65,33.74,196000.0,33.84,33.85,33.65,33.74,196000.0
2005-01-11 10:00:00,33.73,33.86,33.73,33.86,230700.0,33.73,33.86,33.73,33.86,230700.0
2005-01-11 10:10:00,33.85,33.95,33.82,33.85,167000.0,33.85,33.95,33.82,33.85,167000.0
2005-01-11 10:20:00,33.84,34.01,33.82,34.0,109400.0,33.84,34.01,33.82,34.0,109400.0
2005-01-11 10:30:00,34.0,34.1,33.96,34.1,298600.0,34.0,34.1,33.96,34.1,298600.0
2005-01-11 10:40:00,34.1,34.1,33.99,34.03,167200.0,34.1,34.1,33.99,34.03,167200.0
2005-01-11 10:50:00,34.03,34.08,33.98,34.07,117800.0,34.03,34.08,33.98,34.07,117800.0
2005-01-11 11:00:00,34.09,34.13,34.06,34.1,45900.0,34.09,34.13,34.06,34.1,45900.0
2005-01-11 11:10:00,34.13,34.14,34.09,34.12,101300.0,34.13,34.14,34.09,34.12,101300.0
2005-01-11 11:20:00,34.12,34.35,34.1,34.29,141600.0,34.12,34.35,34.1,34.29,141600.0
2005-01-11 11:30:00,34.29,34.3,34.24,34.27,83400.0,34.29,34.3,34.24,34.27,83400.0
2005-01-11 11:40:00,34.25,34.31,34.22,34.3,95500.0,34.25,34.31,34.22,34.3,95500.0
2005-01-11 11:50:00,34.29,34.3,33.99,34.27,117600.0,34.29,34.3,33.99,34.27,117600.0
2005-01-11 12:00:00,34.27,34.27,34.23,34.24,41300.0,34.27,34.27,34.23,34.24,41300.0
2005-01-11 12:10:00,34.24,34.27,34.18,34.2,81800.0,34.24,34.27,34.18,34.2,81800.0
2005-01-11 12:20:00,34.2,34.23,34.19,34.21,49600.0,34.2,34.23,34.19,34.21,49600.0
2005-01-11 12:30:00,34.21,34.22,34.15,34.15,79700.0,34.21,34.22,34.15,34.15,79700.0
2005-01-11 12:40:00,34.15,34.15,34.13,34.13,83200.0,34.15,34.15,34.13,34.13,83200.0
2005-01-11 12:50:00,34.14,34.25,34.13,34.16,50400.0,34.14,34.25,34.13,34.16,50400.0
2005-01-11 13:00:00,34.15,34.18,34.13,34.16,93200.0,34.15,34.18,34.13,34.16,93200.0
2005-01-11 13:10:00,34.16,34.16,34.07,34.07,62700.0,34.16,34.16,34.07,34.07,62700.0
2005-01-11 13:20:00,34.07,34.09,34.04,34.09,119100.0,34.07,34.09,34.04,34.09,119100.0
2005-01-11 13:30:00,34.09,34.12,34.05,34.05,54700.0,34.09,34.12,34.05,34.05,54700.0
2005-01-11 13:40:00,34.05,34.05,33.99,34.0,354800.0,34.05,34.05,33.99,34.0,354800.0
2005-01-11 13:50:00,34.0,34.04,33.98,34.03,85200.0,34.0,34.04,33.98,34.03,85200.0
2005-01-11 14:00:00,34.03,34.06,34.01,34.06,59100.0,34.03,34.06,34.01,34.06,59100.0
2005-01-11 14:10:00,34.05,34.06,34.02,34.03,55400.0,34.05,34.06,34.02,34.03,55400.0
2005-01-11 14:20:00,34.02,34.03,33.98,33.98,51400.0,34.02,34.03,33.98,33.98,51400.0
2005-01-11 14:30:00,33.98,34.0,33.97,33.99,64900.0,33.98,34.0,33.97,33.99,64900.0
2005-01-11 14:40:00,33.99,34.0,33.98,33.99,30400.0,33.99,34.0,33.98,33.99,30400.0
2005-01-11 14:50:00,33.94,33.97,33.9,33.92,82500.0,33.94,33.97,33.9,33.92,82500.0
2005-01-11 15:00:00,33.92,33.92,33.83,33.83,159500.0,33.92,33.92,33.83,33.83,159500.0
2005-01-11 15:10:00,33.84,33.94,33.81,33.91,172900.0,33.84,33.94,33.81,33.91,172900.0
2005-01-11 15:20:00,33.9,33.91,33.86,33.88,89700.0,33.9,33.91,33.86,33.88,89700.0
2005-01-11 15:30:00,33.88,33.89,33.85,33.86,122700.0,33.88,33.89,33.85,33.86,122700.0
2005-01-11 15:40:00,33.87,33.95,33.85,33.91,93500.0,33.87,33.95,33.85,33.91,93500.0
2005-01-11 15:50:00,33.9,33.91,33.84,33.87,168600.0,33.9,33.91,33.84,33.87,168600.0
2005-01-12 09:30:00,33.9,33.9,33.71,33.8,116300.0,33.9,33.9,33.71,33.8,116300.0
2005-01-12 09:40:00,33.77,33.87,33.71,33.84,123400.0,33.77,33.87,33.71,33.84,123400.0
2005-01-12 09:50:00,33.84,33.85,33.6,33.7,92500.0,33.84,33.85,33.6,33.7,92500.0
2005-01-12 10:00:00,33.7,33.83,33.66,33.82,85000.0,33.7,33.83,33.66,33.82,85000.0
2005-01-12 10:10:00,33.85,33.97,33.8,33.88,135900.0,33.85,33.97,33.8,33.88,135900.0
2005-01-12 10:20:00,33.87,33.92,33.85,33.87,90200.0,33.87,33.92,33.85,33.87,90200.0
2005-01-12 10:30:00,33.87,33.89,33.71,33.71,155100.0,33.87,33.89,33.71,33.71,155100.0
2005-01-12 10:40:00,33.76,33.77,33.65,33.65,106600.0,33.76,33.77,33.65,33.65,106600.0
2005-01-12 10:50:00,33.65,33.67,33.48,33.48,225200.0,33.65,33.67,33.48,33.48,225200.0
2005-01-12 11:00:00,33.49,33.53,33.47,33.47,186900.0,33.49,33.53,33.47,33.47,186900.0
2005-01-12 11:10:00,33.46,33.47,33.4,33.46,180500.0,33.46,33.47,33.4,33.46,180500.0
2005-01-12 11:20:00,33.47,33.5,33.45,33.46,68600.0,33.47,33.5,33.45,33.46,68600.0
2005-01-12 11:30:00,33.48,33.55,33.47,33.54,116800.0,33.48,33.55,33.47,33.54,116800.0
2005-01-12 11:40:00,33.54,33.55,33.51,33.54,95700.0,33.54,33.55,33.51,33.54,95700.0
2005-01-12 11:50:00,33.54,33.55,33.51,33.53,105000.0,33.54,33.55,33.51,33.53,105000.0
2005-01-12 12:00:00,33.53,33.53,33.49,33.5,130500.0,33.53,33.53,33.49,33.5,130500.0
2005-01-12 12:10:00,33.5,33.53,33.49,33.5,105300.0,33.5,33.53,33.49,33.5,105300.0
2005-01-12 12:20:00,33.5,33.52,33.49,33.5,342300.0,33.5,33.52,33.49,33.5,342300.0
2005-01-12 12:30:00,33.5,33.52,33.48,33.5,127300.0,33.5,33.52,33.48,33.5,127300.0
2005-01-12 12:40:00,33.5,33.51,33.49,33.5,50000.0,33.5,33.51,33.49,33.5,50000.0
2005-01-12 12:50:00,33.5,33.51,33.49,33.5,64600.0,33.5,33.51,33.49,33.5,64600.0
2005-01-12 13:00:00,33.5,33.51,33.47,33.51,126600.0,33.5,33.51,33.47,33.51,126600.0
2005-01-12 13:10:00,33.5,33.53,33.49,33.53,375600.0,33.5,33.53,33.49,33.53,375600.0
2005-01-12 13:20:00,33.5,33.55,33.49,33.52,587600.0,33.5,33.55,33.49,33.52,587600.0
2005-01-12 13:30:00,33.52,33.52,33.48,33.5,197100.0,33.52,33.52,33.48,33.5,197100.0
2005-01-12 13:40:00,33.5,33.5,33.3,33.32,113300.0,33.5,33.5,33.3,33.32,113300.0
2005-01-12 13:50:00,33.3,33.41,33.1,33.41,139800.0,33.3,33.41,33.1,33.41,139800.0
2005-01-12 14:00:00,33.41,33.45,33.37,33.43,82500.0,33.41,33.45,33.37,33.43,82500.0
2005-01-12 14:10:00,33.43,33.5,33.42,33.47,65700.0,33.43,33.5,33.42,33.47,65700.0
2005-01-12 14:20:00,33.47,33.51,33.44,33.46,52200.0,33.47,33.51,33.44,33.46,52200.0
2005-01-12 14:30:00,33.46,33.52,33.44,33.49,81600.0,33.46,33.52,33.44,33.49,81600.0
2005-01-12 14:40:00,33.5,33.5,33.35,33.42,1168700.0,33.5,33.5,33.35,33.42,1168700.0
2005-01-12 14:50:00,33.42,33.48,33.41,33.44,89900.0,33.42,33.48,33.41,33.44,89900.0
2005-01-12 15:00:00,33.44,33.45,33.39,33.45,116200.0,33.44,33.45,33.39,33.45,116200.0
2005-01-12 15:10:00,33.45,33.45,33.43,33.45,74600.0,33.45,33.45,33.43,33.45,74600.0
2005-01-12 15:20:00,33.45,33.45,33.44,33.45,74300.0,33.45,33.45,33.44,33.45,74300.0
2005-01-12 15:30:00,33.45,33.52,33.44,33.49,747500.0,33.45,33.52,33.44,33.49,747500.0
2005-01-12 15:40:00,33.5,33.52,33.49,33.49,315100.0,33.5,33.52,33.49,33.49,315100.0
2005-01-12 15:50:00,33.5,33.52,33.48,33.5,302300.0,33.5,33.52,33.48,33.5,302300.0
2005-01-13 09:30:00,33.87,33.87,33.22,33.29,158400.0,33.87,33.87,33.22,33.29,158400.0
2005-01-13 09:40:00,33.29,33.37,33.25,33.27,181700.0,33.29,33.37,33.25,33.27,181700.0
2005-01-13 09:50:00,33.28,33.33,33.23,33.32,75700.0,33.28,33.33,33.23,33.32,75700.0
2005-01-13 10:00:00,33.33,33.39,33.3,33.38,168100.0,33.33,33.39,33.3,33.38,168100.0
2005-01-13 10:10:00,33.37,33.42,33.34,33.42,120700.0,33.37,33.42,33.34,33.42,120700.0
2005-01-13 10:20:00,33.42,33.48,33.38,33.43,177200.0,33.42,33.48,33.38,33.43,177200.0
2005-01-13 10:30:00,33.43,33.48,33.4,33.45,200900.0,33.43,33.48,33.4,33.45,200900.0
2005-01-13 10:40:00,33.45,33.46,33.4,33.44,169100.0,33.45,33.46,33.4,33.44,169100.0
2005-01-13 10:50:00,33.45,33.46,33.41,33.45,102700.0,33.45,33.46,33.41,33.45,102700.0
2005-01-13 11:00:00,33.45,33.55,33.44,33.54,61200.0,33.45,33.55,33.44,33.54,61200.0
2005-01-13 11:10:00,33.53,33.55,33.49,33.53,213200.0,33.53,33.55,33.49,33.53,213200.0
2005-01-13 11:20:00,33.53,33.53,33.43,33.47,76800.0,33.53,33.53,33.43,33.47,76800.0
2005-01-13 11:30:00,33.44,33.45,33.29,33.3,253000.0,33.44,33.45,33.29,33.3,253000.0
2005-01-13 11:40:00,33.3,33.31,33.25,33.31,111900.0,33.3,33.31,33.25,33.31,111900.0
2005-01-13 11:50:00,33.3,33.31,33.25,33.31,124100.0,33.3,33.31,33.25,33.31,124100.0
2005-01-13 12:00:00,33.3,33.39,33.29,33.36,52400.0,33.3,33.39,33.29,33.36,52400.0
2005-01-13 12:10:00,33.37,33.43,33.3,33.41,58200.0,33.37,33.43,33.3,33.41,58200.0
2005-01-13 12:20:00,33.41,33.42,33.37,33.38,38600.0,33.41,33.42,33.37,33.38,38600.0
2005-01-13 12:30:00,33.39,33.39,33.31,33.33,36400.0,33.39,33.39,33.31,33.33,36400.0
2005-01-13 12:40:00,33.32,33.33,33.25,33.26,35100.0,33.32,33.33,33.25,33.26,35100.0
2005-01-13 12:50:00,33.25,33.26,33.19,33.21,484100.0,33.25,33.26,33.19,33.21,484100.0
2005-01-13 13:00:00,33.22,33.27,33.2,33.23,73500.0,33.22,33.27,33.2,33.23,73500.0
2005-01-13 13:10:00,33.23,33.27,33.22,33.27,50100.0,33.23,33.27,33.22,33.27,50100.0
2005-01-13 13:20:00,33.26,33.27,33.17,33.21,68500.0,33.26,33.27,33.17,33.21,68500.0
2005-01-13 13:30:00,33.2,33.22,33.18,33.21,59100.0,33.2,33.22,33.18,33.21,59100.0
2005-01-13 13:40:00,33.22,33.25,33.15,33.24,54400.0,33.22,33.25,33.15,33.24,54400.0
2005-01-13 13:50:00,33.23,33.32,33.23,33.29,62600.0,33.23,33.32,33.23,33.29,62600.0
2005-01-13 14:00:00,33.29,33.35,33.29,33.34,52800.0,33.29,33.35,33.29,33.34,52800.0
2005-01-13 14:10:00,33.35,33.35,33.29,33.31,100400.0,33.35,33.35,33.29,33.31,100400.0
2005-01-13 14:20:00,33.31,33.31,33.25,33.28,218400.0,33.31,33.31,33.25,33.28,218400.0
2005-01-13 14:30:00,33.28,33.28,33.24,33.24,86900.0,33.28,33.28,33.24,33.24,86900.0
2005-01-13 14:40:00,33.25,33.45,33.16,33.19,183700.0,33.25,33.45,33.16,33.19,183700.0
2005-01-13 14:50:00,33.19,33.19,33.14,33.18,64900.0,33.19,33.19,33.14,33.18,64900.0
2005-01-13 15:00:00,33.18,33.23,33.14,33.2,285300.0,33.18,33.23,33.14,33.2,285300.0
2005-01-13 15:10:00,33.21,33.4,33.2,33.38,264000.0,33.21,33.4,33.2,33.38,264000.0
2005-01-13 15:20:00,33.4,33.54,33.38,33.54,494200.0,33.4,33.54,33.38,33.54,494200.0
2005-01-13 15:30:00,33.54,33.8,33.54,33.74,864100.0,33.54,33.8,33.54,33.74,864100.0
2005-01-13 15:40:00,33.72,33.73,33.5,33.65,688700.0,33.72,33.73,33.5,33.65,688700.0
2005-01-13 15:50:00,33.65,33.68,33.5,33.5,721000.0,33.65,33.68,33.5,33.5,721000.0
2005-01-14 09:30:00,33.62,33.65,33.5,33.5,164900.0,33.62,33.65,33.5,33.5,164900.0
2005-01-14 09:40:00,33.51,33.56,33.38,33.46,94300.0,33.51,33.56,33.38,33.46,94300.0
2005-01-14 09:50:00,33.45,33.49,33.3,33.31,87700.0,33.45,33.49,33.3,33.31,87700.0
2005-01-14 10:00:00,33.31,33.35,33.25,33.32,191400.0,33.31,33.35,33.25,33.32,191400.0
2005-01-14 10:10:00,33.32,33.45,33.29,33.4,113800.0,33.32,33.45,33.29,33.4,113800.0
2005-01-14 10:20:00,33.34,33.38,33.31,33.35,55200.0,33.34,33.38,33.31,33.35,55200.0
2005-01-14 10:30:00,33.32,33.43,33.32,33.38,149800.0,33.32,33.43,33.32,33.38,149800.0
2005-01-14 10:40:00,33.38,33.4,33.35,33.37,92800.0,33.38,33.4,33.35,33.37,92800.0
2005-01-14 10:50:00,33.35,33.35,33.28,33.31,181900.0,33.35,33.35,33.28,33.31,181900.0
2005-01-14 11:00:00,33.31,33.35,33.31,33.35,140300.0,33.31,33.35,33.31,33.35,140300.0
2005-01-14 11:10:00,33.36,33.39,33.29,33.32,83200.0,33.36,33.39,33.29,33.32,83200.0
2005-01-14 11:20:00,33.33,33.35,33.32,33.35,40000.0,33.33,33.35,33.32,33.35,40000.0
2005-01-14 11:30:00,33.34,33.41,33.29,33.29,59600.0,33.34,33.41,33.29,33.29,59600.0
2005-01-14 11:40:00,33.29,33.31,33.27,33.28,42400.0,33.29,33.31,33.27,33.28,42400.0
2005-01-14 11:50:00,33.28,33.29,33.22,33.22,127900.0,33.28,33.29,33.22,33.22,127900.0
2005-01-14 12:00:00,33.22,33.28,33.2,33.27,148500.0,33.22,33.28,33.2,33.27,148500.0
2005-01-14 12:10:00,33.27,33.28,33.2,33.22,112700.0,33.27,33.28,33.2,33.22,112700.0
2005-01-14 12:20:00,33.23,33.26,33.22,33.23,43900.0,33.23,33.26,33.22,33.23,43900.0
2005-01-14 12:30:00,33.23,33.23,33.22,33.23,35700.0,33.23,33.23,33.22,33.23,35700.0
2005-01-14 12:40:00,33.23,33.23,33.17,33.19,53300.0,33.23,33.23,33.17,33.19,53300.0
2005-01-14 12:50:00,33.19,33.22,33.16,33.2,72200.0,33.19,33.22,33.16,33.2,72200.0
2005-01-14 13:00:00,33.19,33.23,33.19,33.22,44300.0,33.19,33.23,33.19,33.22,44300.0
2005-01-14 13:10:00,33.23,33.23,33.16,33.17,44600.0,33.23,33.23,33.16,33.17,44600.0
2005-01-14 13:20:00,33.18,33.23,33.18,33.23,170800.0,33.18,33.23,33.18,33.23,170800.0
2005-01-14 13:30:00,33.21,33.22,33.1,33.12,77100.0,33.21,33.22,33.1,33.12,77100.0
2005-01-14 13:40:00,33.12,33.12,33.0,33.04,212000.0,33.12,33.12,33.0,33.04,212000.0
2005-01-14 13:50:00,33.04,33.06,33.02,33.04,44300.0,33.04,33.06,33.02,33.04,44300.0
2005-01-14 14:00:00,33.03,33.03,32.98,33.0,75000.0,33.03,33.03,32.98,33.0,75000.0
2005-01-14 14:10:00,33.0,33.01,32.9,33.0,166400.0,33.0,33.01,32.9,33.0,166400.0
2005-01-14 14:20:00,33.0,33.04,32.95,33.04,127000.0,33.0,33.04,32.95,33.04,127000.0
2005-01-14 14:30:00,33.03,33.07,33.03,33.05,70200.0,33.03,33.07,33.03,33.05,70200.0
2005-01-14 14:40:00,33.05,33.07,33.04,33.05,74700.0,33.05,33.07,33.04,33.05,74700.0
2005-01-14 14:50:00,33.06,33.16,33.05,33.15,130900.0,33.06,33.16,33.05,33.15,130900.0
2005-01-14 15:00:00,33.16,33.18,33.12,33.14,111600.0,33.16,33.18,33.12,33.14,111600.0
2005-01-14 15:10:00,33.13,33.18,33.11,33.13,41600.0,33.13,33.18,33.11,33.13,41600.0
2005-01-14 15:20:00,33.13,33.16,33.09,33.16,262000.0,33.13,33.16,33.09,33.16,262000.0
2005-01-14 15:30:00,33.16,33.18,33.15,33.16,149100.0,33.16,33.18,33.15,33.16,149100.0
2005-01-14 15:40:00,33.17,33.17,33.1,33.1,271300.0,33.17,33.17,33.1,33.1,271300.0
2005-01-14 15:50:00,33.1,33.19,33.1,33.14,238000.0,33.1,33.19,33.1,33.14,238000.0
2005-01-18 09:30:00,33.69,33.69,32.98,33.03,152800.0,33.69,33.69,32.98,33.03,152800.0
2005-01-18 09:40:00,33.02,33.3,32.99,33.03,74100.0,33.02,33.3,32.99,33.03,74100.0
2005-01-18 09:50:00,33.05,33.2,32.92,33.05,127200.0,33.05,33.2,32.92,33.05,127200.0
2005-01-18 10:00:00,33.06,33.23,32.98,33.23,145900.0,33.06,33.23,32.98,33.23,145900.0
2005-01-18 10:10:00,33.21,33.21,33.01,33.03,113700.0,33.21,33.21,33.01,33.03,113700.0
2005-01-18 10:20:00,33.04,33.14,33.03,33.12,97400.0,33.04,33.14,33.03,33.12,97400.0
2005-01-18 10:30:00,33.16,33.3,33.15,33.17,107500.0,33.16,33.3,33.15,33.17,107500.0
2005-01-18 10:40:00,33.17,33.35,33.17,33.28,140800.0,33.17,33.35,33.17,33.28,140800.0
2005-01-18 10:50:00,33.28,33.35,33.24,33.3,74500.0,33.28,33.35,33.24,33.3,74500.0
2005-01-18 11:00:00,33.3,33.31,33.28,33.3,101000.0,33.3,33.31,33.28,33.3,101000.0
2005-01-18 11:10:00,33.31,33.33,33.28,33.3,101600.0,33.31,33.33,33.28,33.3,101600.0
2005-01-18 11:20:00,33.3,33.3,33.25,33.27,59700.0,33.3,33.3,33.25,33.27,59700.0
2005-01-18 11:30:00,33.26,33.55,33.26,33.49,126100.0,33.26,33.55,33.26,33.49,126100.0
2005-01-18 11:40:00,33.5,33.62,33.46,33.56,112400.0,33.5,33.62,33.46,33.56,112400.0
2005-01-18 11:50:00,33.57,33.59,33.48,33.55,48200.0,33.57,33.59,33.48,33.55,48200.0
2005-01-18 12:00:00,33.55,33.67,33.55,33.63,50300.0,33.55,33.67,33.55,33.63,50300.0
2005-01-18 12:10:00,33.66,33.68,33.59,33.6,49700.0,33.66,33.68,33.59,33.6,49700.0
2005-01-18 12:20:00,33.6,33.69,33.59,33.66,40100.0,33.6,33.69,33.59,33.66,40100.0
2005-01-18 12:30:00,33.66,33.7,33.63,33.64,46400.0,33.66,33.7,33.63,33.64,46400.0
2005-01-18 12:40:00,33.61,33.63,33.58,33.61,105000.0,33.61,33.63,33.58,33.61,105000.0
2005-01-18 12:50:00,33.61,33.64,33.58,33.64,35300.0,33.61,33.64,33.58,33.64,35300.0
2005-01-18 13:00:00,33.64,33.66,33.57,33.6,118500.0,33.64,33.66,33.57,33.6,118500.0
2005-01-18 13:10:00,33.6,33.6,33.54,33.57,45600.0,33.6,33.6,33.54,33.57,45600.0
2005-01-18 13:20:00,33.56,33.6,33.53,33.54,34200.0,33.56,33.6,33.53,33.54,34200.0
2005-01-18 13:30:00,33.54,33.57,33.5,33.53,121000.0,33.54,33.57,33.5,33.53,121000.0
2005-01-18 13:40:00,33.53,33.54,33.49,33.53,105900.0,33.53,33.54,33.49,33.53,105900.0
2005-01-18 13:50:00,33.51,33.56,33.51,33.53,62400.0,33.51,33.56,33.51,33.53,62400.0
2005-01-18 14:00:00,33.54,33.57,33.51,33.52,81700.0,33.54,33.57,33.51,33.52,81700.0
2005-01-18 14:10:00,33.52,33.53,33.49,33.49,274300.0,33.52,33.53,33.49,33.49,274300.0
2005-01-18 14:20:00,33.5,33.5,33.46,33.48,318800.0,33.5,33.5,33.46,33.48,318800.0
2005-01-18 14:30:00,33.48,33.49,33.46,33.47,54100.0,33.48,33.49,33.46,33.47,54100.0
2005-01-18 14:40:00,33.48,33.49,33.46,33.47,134100.0,33.48,33.49,33.46,33.47,134100.0
2005-01-18 14:50:00,33.48,33.5,33.47,33.48,118300.0,33.48,33.5,33.47,33.48,118300.0
2005-01-18 15:00:00,33.48,33.49,33.45,33.48,206400.0,33.48,33.49,33.45,33.48,206400.0
2005-01-18 15:10:00,33.48,33.56,33.48,33.53,90500.0,33.48,33.56,33.48,33.53,90500.0
2005-01-18 15:20:00,33.52,33.56,33.52,33.54,58900.0,33.52,33.56,33.52,33.54,58900.0
2005-01-18 15:30:00,33.54,33.57,33.5,33.54,100100.0,33.54,33.57,33.5,33.54,100100.0
2005-01-18 15:40:00,33.53,33.69,33.53,33.61,192200.0,33.53,33.69,33.53,33.61,192200.0
2005-01-18 15:50:00,33.61,33.61,33.53,33.56,203100.0,33.61,33.61,33.53,33.56,203100.0
2005-01-19 09:30:00,33.52,33.61,33.5,33.5,143100.0,33.52,33.61,33.5,33.5,143100.0
2005-01-19 09:40:00,33.5,33.51,33.4,33.42,135300.0,33.5,33.51,33.4,33.42,135300.0
2005-01-19 09:50:00,33.43,33.43,33.26,33.4,110000.0,33.43,33.43,33.26,33.4,110000.0
2005-01-19 10:00:00,33.41,33.48,33.39,33.43,60700.0,33.41,33.48,33.39,33.43,60700.0
2005-01-19 10:10:00,33.43,33.45,33.29,33.3,89900.0,33.43,33.45,33.29,33.3,89900.0
2005-01-19 10:20:00,33.3,33.38,33.25,33.35,107400.0,33.3,33.38,33.25,33.35,107400.0
2005-01-19 10:30:00,33.34,33.38,33.31,33.34,102300.0,33.34,33.38,33.31,33.34,102300.0
2005-01-19 10:40:00,33.34,33.35,33.31,33.32,72000.0,33.34,33.35,33.31,33.32,72000.0
2005-01-19 10:50:00,33.32,33.37,33.29,33.36,94100.0,33.32,33.37,33.29,33.36,94100.0
2005-01-19 11:00:00,33.35,33.39,33.29,33.31,71700.0,33.35,33.39,33.29,33.31,71700.0
2005-01-19 11:10:00,33.3,33.34,33.3,33.33,41700.0,33.3,33.34,33.3,33.33,41700.0
2005-01-19 11:20:00,33.33,33.4,33.31,33.35,79800.0,33.33,33.4,33.31,33.35,79800.0
2005-01-19 11:30:00,33.34,33.41,33.34,33.39,75200.0,33.34,33.41,33.34,33.39,75200.0
2005-01-19 11:40:00,33.39,33.41,33.31,33.33,41500.0,33.39,33.41,33.31,33.33,41500.0
2005-01-19 11:50:00,33.35,33.35,33.28,33.32,50400.0,33.35,33.35,33.28,33.32,50400.0
2005-01-19 12:00:00,33.33,33.36,33.24,33.32,71300.0,33.33,33.36,33.24,33.32,71300.0
2005-01-19 12:10:00,33.32,33.4,33.31,33.39,39900.0,33.32,33.4,33.31,33.39,39900.0
2005-01-19 12:20:00,33.4,33.42,33.36,33.4,43600.0,33.4,33.42,33.36,33.4,43600.0
2005-01-19 12:30:00,33.4,33.41,33.36,33.38,51100.0,33.4,33.41,33.36,33.38,51100.0
2005-01-19 12:40:00,33.38,33.39,33.33,33.38,112700.0,33.38,33.39,33.33,33.38,112700.0
2005-01-19 12:50:00,33.38,33.4,33.37,33.38,54400.0,33.38,33.4,33.37,33.38,54400.0
2005-01-19 13:00:00,33.39,33.39,33.35,33.37,76300.0,33.39,33.39,33.35,33.37,76300.0
2005-01-19 13:10:00,33.39,33.41,33.36,33.37,127900.0,33.39,33.41,33.36,33.37,127900.0
2005-01-19 13:20:00,33.37,33.42,33.37,33.41,35900.0,33.37,33.42,33.37,33.41,35900.0
2005-01-19 13:30:00,33.42,33.42,33.37,33.38,50400.0,33.42,33.42,33.37,33.38,50400.0
2005-01-19 13:40:00,33.39,33.43,33.37,33.37,42200.0,33.39,33.43,33.37,33.37,42200.0
2005-01-19 13:50:00,33.37,33.41,33.36,33.41,70500.0,33.37,33.41,33.36,33.41,70500.0
2005-01-19 14:00:00,33.41,33.43,33.37,33.39,61200.0,33.41,33.43,33.37,33.39,61200.0
2005-01-19 14:10:00,33.4,33.43,33.38,33.39,73100.0,33.4,33.43,33.38,33.39,73100.0
2005-01-19 14:20:00,33.4,33.45,33.39,33.44,66600.0,33.4,33.45,33.39,33.44,66600.0
2005-01-19 14:30:00,33.45,33.45,33.42,33.42,29400.0,33.45,33.45,33.42,33.42,29400.0
2005-01-19 14:40:00,33.43,33.5,33.42,33.45,76200.0,33.43,33.5,33.42,33.45,76200.0
2005-01-19 14:50:00,33.45,33.53,33.44,33.51,93800.0,33.45,33.53,33.44,33.51,93800.0
2005-01-19 15:00:00,33.51,33.52,33.45,33.46,217700.0,33.51,33.52,33.45,33.46,217700.0
2005-01-19 15:10:00,33.46,33.46,33.37,33.42,123300.0,33.46,33.46,33.37,33.42,123300.0
2005-01-19 15:20:00,33.42,33.5,33.42,33.42,106200.0,33.42,33.5,33.42,33.42,106200.0
2005-01-19 15:30:00,33.42,33.46,33.42,33.44,151500.0,33.42,33.46,33.42,33.44,151500.0
2005-01-19 15:40:00,33.44,33.49,33.43,33.45,201300.0,33.44,33.49,33.43,33.45,201300.0
2005-01-19 15:50:00,33.47,33.5,33.41,33.43,249600.0,33.47,33.5,33.41,33.43,249600.0
2005-01-20 09:30:00,33.25,33.6,33.11,33.6,109900.0,33.25,33.6,33.11,33.6,109900.0
2005-01-20 09:40:00,33.6,33.66,33.39,33.58,104100.0,33.6,33.66,33.39,33.58,104100.0
2005-01-20 09:50:00,33.59,33.65,33.55,33.55,81300.0,33.59,33.65,33.55,33.55,81300.0
2005-01-20 10:00:00,33.55,33.58,33.47,33.49,87100.0,33.55,33.58,33.47,33.49,87100.0
2005-01-20 10:10:00,33.49,33.58,33.42,33.54,80800.0,33.49,33.58,33.42,33.54,80800.0
2005-01-20 10:20:00,33.54,33.64,33.53,33.6,125600.0,33.54,33.64,33.53,33.6,125600.0
2005-01-20 10:30:00,33.59,33.63,33.52,33.6,95500.0,33.59,33.63,33.52,33.6,95500.0
2005-01-20 10:40:00,33.58,33.77,33.58,33.76,135000.0,33.58,33.77,33.58,33.76,135000.0
2005-01-20 10:50:00,33.75,33.77,33.68,33.75,102900.0,33.75,33.77,33.68,33.75,102900.0
2005-01-20 11:00:00,33.75,33.82,33.75,33.77,105100.0,33.75,33.82,33.75,33.77,105100.0
2005-01-20 11:10:00,33.76,33.77,33.59,33.59,59700.0,33.76,33.77,33.59,33.59,59700.0
2005-01-20 11:20:00,33.56,33.75,33.52,33.57,86100.0,33.56,33.75,33.52,33.57,86100.0
2005-01-20 11:30:00,33.58,33.6,33.55,33.6,42600.0,33.58,33.6,33.55,33.6,42600.0
2005-01-20 11:40:00,33.6,33.65,33.59,33.64,69600.0,33.6,33.65,33.59,33.64,69600.0
2005-01-20 11:50:00,33.63,33.65,33.59,33.64,31700.0,33.63,33.65,33.59,33.64,31700.0
2005-01-20 12:00:00,33.65,33.69,33.55,33.64,58100.0,33.65,33.69,33.55,33.64,58100.0
2005-01-20 12:10:00,33.63,33.64,33.59,33.64,20200.0,33.63,33.64,33.59,33.64,20200.0
2005-01-20 12:20:00,33.64,33.68,33.59,33.59,30300.0,33.64,33.68,33.59,33.59,30300.0
2005-01-20 12:30:00,33.59,33.61,33.53,33.55,47800.0,33.59,33.61,33.53,33.55,47800.0
2005-01-20 12:40:00,33.55,33.63,33.5,33.61,77100.0,33.55,33.63,33.5,33.61,77100.0
2005-01-20 12:50:00,33.63,33.63,33.57,33.58,47400.0,33.63,33.63,33.57,33.58,47400.0
2005-01-20 13:00:00,33.58,33.6,33.57,33.58,24300.0,33.58,33.6,33.57,33.58,24300.0
2005-01-20 13:10:00,33.58,33.58,33.38,33.39,86300.0,33.58,33.58,33.38,33.39,86300.0
2005-01-20 13:20:00,33.4,33.48,33.4,33.47,48900.0,33.4,33.48,33.4,33.47,48900.0
2005-01-20 13:30:00,33.47,33.53,33.46,33.53,44100.0,33.47,33.53,33.46,33.53,44100.0
2005-01-20 13:40:00,33.53,33.56,33.52,33.56,35200.0,33.53,33.56,33.52,33.56,35200.0
2005-01-20 13:50:00,33.56,33.56,33.46,33.5,27500.0,33.56,33.56,33.46,33.5,27500.0
2005-01-20 14:00:00,33.5,33.57,33.49,33.56,22700.0,33.5,33.57,33.49,33.56,22700.0
2005-01-20 14:10:00,33.55,33.63,33.55,33.59,54000.0,33.55,33.63,33.55,33.59,54000.0
2005-01-20 14:20:00,33.59,33.64,33.57,33.57,31700.0,33.59,33.64,33.57,33.57,31700.0
2005-01-20 14:30:00,33.56,33.6,33.54,33.55,64600.0,33.56,33.6,33.54,33.55,64600.0
2005-01-20 14:40:00,33.5,33.55,33.49,33.53,65300.0,33.5,33.55,33.49,33.53,65300.0
2005-01-20 14:50:00,33.52,33.57,33.49,33.56,67800.0,33.52,33.57,33.49,33.56,67800.0
2005-01-20 15:00:00,33.56,33.56,33.43,33.46,68700.0,33.56,33.56,33.43,33.46,68700.0
2005-01-20 15:10:00,33.44,33.5,33.4,33.47,75500.0,33.44,33.5,33.4,33.47,75500.0
2005-01-20 15:20:00,33.48,33.49,33.36,33.37,61900.0,33.48,33.49,33.36,33.37,61900.0
2005-01-20 15:30:00,33.36,33.41,33.31,33.35,181300.0,33.36,33.41,33.31,33.35,181300.0
2005-01-20 15:40:00,33.42,33.42,33.24,33.28,150700.0,33.42,33.42,33.24,33.28,150700.0
2005-01-20 15:50:00,33.27,33.32,33.22,33.29,136500.0,33.27,33.32,33.22,33.29,136500.0
2005-01-21 09:30:00,33.41,33.5,33.35,33.45,139100.0,33.41,33.5,33.35,33.45,139100.0
2005-01-21 09:40:00,33.44,33.45,33.37,33.43,48600.0,33.44,33.45,33.37,33.43,48600.0
2005-01-21 09:50:00,33.45,33.46,33.37,33.38,63600.0,33.45,33.46,33.37,33.38,63600.0
2005-01-21 10:00:00,33.43,33.51,33.42,33.42,59800.0,33.43,33.51,33.42,33.42,59800.0
2005-01-21 10:10:00,33.43,33.46,33.35,33.41,89400.0,33.43,33.46,33.35,33.41,89400.0
2005-01-21 10:20:00,33.41,33.47,33.32,33.4,56300.0,33.41,33.47,33.32,33.4,56300.0
2005-01-21 10:30:00,33.4,33.41,33.31,33.31,48000.0,33.4,33.41,33.31,33.31,48000.0
2005-01-21 10:40:00,33.31,33.38,33.31,33.38,42700.0,33.31,33.38,33.31,33.38,42700.0
2005-01-21 10:50:00,33.39,33.4,33.35,33.35,67500.0,33.39,33.4,33.35,33.35,67500.0
2005-01-21 11:00:00,33.35,33.37,33.32,33.33,42500.0,33.35,33.37,33.32,33.33,42500.0
2005-01-21 11:10:00,33.33,33.34,33.31,33.33,42500.0,33.33,33.34,33.31,33.33,42500.0
2005-01-21 11:20:00,33.34,33.38,33.32,33.37,42600.0,33.34,33.38,33.32,33.37,42600.0
2005-01-21 11:30:00,33.36,33.37,33.32,33.33,51100.0,33.36,33.37,33.32,33.33,51100.0
2005-01-21 11:40:00,33.33,33.36,33.29,33.32,31100.0,33.33,33.36,33.29,33.32,31100.0
2005-01-21 11:50:00,33.31,33.34,33.29,33.29,114100.0,33.31,33.34,33.29,33.29,114100.0
2005-01-21 12:00:00,33.28,33.3,33.27,33.28,46700.0,33.28,33.3,33.27,33.28,46700.0
2005-01-21 12:10:00,33.28,33.3,33.27,33.3,33500.0,33.28,33.3,33.27,33.3,33500.0
2005-01-21 12:20:00,33.29,33.3,33.27,33.28,32400.0,33.29,33.3,33.27,33.28,32400.0
2005-01-21 12:30:00,33.29,33.31,33.27,33.29,32400.0,33.29,33.31,33.27,33.29,32400.0
2005-01-21 12:40:00,33.28,33.36,33.28,33.31,53500.0,33.28,33.36,33.28,33.31,53500.0
2005-01-21 12:50:00,33.31,33.35,33.29,33.3,42000.0,33.31,33.35,33.29,33.3,42000.0
2005-01-21 13:00:00,33.3,33.3,33.27,33.27,31300.0,33.3,33.3,33.27,33.27,31300.0
2005-01-21 13:10:00,33.27,33.3,33.26,33.26,41100.0,33.27,33.3,33.26,33.26,41100.0
2005-01-21 13:20:00,33.26,33.3,33.26,33.29,42200.0,33.26,33.3,33.26,33.29,42200.0
2005-01-21 13:30:00,33.27,33.29,33.26,33.28,59200.0,33.27,33.29,33.26,33.28,59200.0
2005-01-21 13:40:00,33.28,33.29,33.26,33.26,66200.0,33.28,33.29,33.26,33.26,66200.0
2005-01-21 13:50:00,33.27,33.29,33.26,33.29,76400.0,33.27,33.29,33.26,33.29,76400.0
2005-01-21 14:00:00,33.29,33.29,33.25,33.27,130200.0,33.29,33.29,33.25,33.27,130200.0
2005-01-21 14:10:00,33.27,33.27,33.13,33.13,143700.0,33.27,33.27,33.13,33.13,143700.0
2005-01-21 14:20:00,33.13,33.15,33.12,33.14,57000.0,33.13,33.15,33.12,33.14,57000.0
2005-01-21 14:30:00,33.13,33.15,33.11,33.11,23500.0,33.13,33.15,33.11,33.11,23500.0
2005-01-21 14:40:00,33.12,33.15,33.01,33.01,48400.0,33.12,33.15,33.01,33.01,48400.0
2005-01-21 14:50:00,33.02,33.08,32.99,33.0,67600.0,33.02,33.08,32.99,33.0,67600.0
2005-01-21 15:00:00,33.0,33.04,33.0,33.02,36400.0,33.0,33.04,33.0,33.02,36400.0
2005-01-21 15:10:00,33.01,33.02,32.95,32.95,100100.0,33.01,33.02,32.95,32.95,100100.0
2005-01-21 15:20:00,32.95,33.01,32.94,33.01,111800.0,32.95,33.01,32.94,33.01,111800.0
2005-01-21 15:30:00,33.02,33.04,32.97,32.98,53200.0,33.02,33.04,32.97,32.98,53200.0
2005-01-21 15:40:00,32.99,33.01,32.94,33.0,98800.0,32.99,33.01,32.94,33.0,98800.0
2005-01-21 15:50:00,32.99,33.03,32.92,32.93,125200.0,32.99,33.03,32.92,32.93,125200.0
2005-01-24 09:30:00,33.15,33.45,33.13,33.4,252600.0,33.15,33.45,33.13,33.4,252600.0
2005-01-24 09:40:00,33.4,33.5,33.38,33.39,165900.0,33.4,33.5,33.38,33.39,165900.0
2005-01-24 09:50:00,33.38,33.4,33.0,33.01,125600.0,33.38,33.4,33.0,33.01,125600.0
2005-01-24 10:00:00,33.04,33.15,33.0,33.01,52900.0,33.04,33.15,33.0,33.01,52900.0
2005-01-24 10:10:00,33.0,33.0,32.87,32.93,116400.0,33.0,33.0,32.87,32.93,116400.0
2005-01-24 10:20:00,32.95,33.0,32.81,32.87,70400.0,32.95,33.0,32.81,32.87,70400.0
2005-01-24 10:30:00,32.87,32.94,32.8,32.81,114900.0,32.87,32.94,32.8,32.81,114900.0
2005-01-24 10:40:00,32.81,32.83,32.63,32.64,238500.0,32.81,32.83,32.63,32.64,238500.0
2005-01-24 10:50:00,32.64,32.64,32.5,32.52,173500.0,32.64,32.64,32.5,32.52,173500.0
2005-01-24 11:00:00,32.52,32.58,32.25,32.45,392200.0,32.52,32.58,32.25,32.45,392200.0
2005-01-24 11:10:00,32.44,32.52,32.44,32.52,94100.0,32.44,32.52,32.44,32.52,94100.0
2005-01-24 11:20:00,32.5,32.71,32.49,32.62,202400.0,32.5,32.71,32.49,32.62,202400.0
2005-01-24 11:30:00,32.61,32.71,32.59,32.7,140100.0,32.61,32.71,32.59,32.7,140100.0
2005-01-24 11:40:00,32.69,32.76,32.49,32.59,123400.0,32.69,32.76,32.49,32.59,123400.0
2005-01-24 11:50:00,32.6,32.69,32.59,32.59,216000.0,32.6,32.69,32.59,32.59,216000.0
2005-01-24 12:00:00,32.59,32.64,32.56,32.56,103700.0,32.59,32.64,32.56,32.56,103700.0
2005-01-24 12:10:00,32.56,32.6,32.42,32.46,95400.0,32.56,32.6,32.42,32.46,95400.0
2005-01-24 12:20:00,32.45,32.45,32.31,32.41,76000.0,32.45,32.45,32.31,32.41,76000.0
2005-01-24 12:30:00,32.4,32.4,32.3,32.31,62800.0,32.4,32.4,32.3,32.31,62800.0
2005-01-24 12:40:00,32.31,32.33,32.2,32.3,139700.0,32.31,32.33,32.2,32.3,139700.0
2005-01-24 12:50:00,32.3,32.36,32.25,32.35,152900.0,32.3,32.36,32.25,32.35,152900.0
2005-01-24 13:00:00,32.37,32.43,32.36,32.43,78500.0,32.37,32.43,32.36,32.43,78500.0
2005-01-24 13:10:00,32.44,32.5,32.42,32.48,122500.0,32.44,32.5,32.42,32.48,122500.0
2005-01-24 13:20:00,32.48,32.51,32.44,32.45,76100.0,32.48,32.51,32.44,32.45,76100.0
2005-01-24 13:30:00,32.44,32.48,32.42,32.46,58800.0,32.44,32.48,32.42,32.46,58800.0
2005-01-24 13:40:00,32.46,32.52,32.42,32.44,94700.0,32.46,32.52,32.42,32.44,94700.0
2005-01-24 13:50:00,32.44,32.45,32.38,32.38,63600.0,32.44,32.45,32.38,32.38,63600.0
2005-01-24 14:00:00,32.38,32.4,32.28,32.34,106400.0,32.38,32.4,32.28,32.34,106400.0
2005-01-24 14:10:00,32.34,32.34,32.24,32.28,147400.0,32.34,32.34,32.24,32.28,147400.0
2005-01-24 14:20:00,32.27,32.28,32.18,32.22,115900.0,32.27,32.28,32.18,32.22,115900.0
2005-01-24 14:30:00,32.22,32.32,32.22,32.27,139400.0,32.22,32.32,32.22,32.27,139400.0
2005-01-24 14:40:00,32.25,32.29,32.19,32.27,110300.0,32.25,32.29,32.19,32.27,110300.0
2005-01-24 14:50:00,32.27,32.28,32.2,32.25,114800.0,32.27,32.28,32.2,32.25,114800.0
2005-01-24 15:00:00,32.24,32.29,32.22,32.27,115600.0,32.24,32.29,32.22,32.27,115600.0
2005-01-24 15:10:00,32.27,32.29,32.24,32.28,90800.0,32.27,32.29,32.24,32.28,90800.0
2005-01-24 15:20:00,32.28,32.28,32.22,32.25,69000.0,32.28,32.28,32.22,32.25,69000.0
2005-01-24 15:30:00,32.26,32.29,32.2,32.28,146600.0,32.26,32.29,32.2,32.28,146600.0
2005-01-24 15:40:00,32.28,32.28,32.22,32.22,265700.0,32.28,32.28,32.22,32.22,265700.0
2005-01-24 15:50:00,32.22,32.23,32.15,32.2,267900.0,32.22,32.23,32.15,32.2,267900.0
2005-01-25 09:30:00,32.77,33.01,32.19,32.67,204000.0,32.77,33.01,32.19,32.67,204000.0
2005-01-25 09:40:00,32.67,32.8,32.66,32.69,163600.0,32.67,32.8,32.66,32.69,163600.0
2005-01-25 09:50:00,32.69,32.74,32.48,32.48,349300.0,32.69,32.74,32.48,32.48,349300.0
2005-01-25 10:00:00,32.47,32.57,32.47,32.56,172900.0,32.47,32.57,32.47,32.56,172900.0
2005-01-25 10:10:00,32.59,32.64,32.5,32.52,89500.0,32.59,32.64,32.5,32.52,89500.0
2005-01-25 10:20:00,32.52,32.61,32.43,32.6,147500.0,32.52,32.61,32.43,32.6,147500.0
2005-01-25 10:30:00,32.6,32.61,32.54,32.57,85200.0,32.6,32.61,32.54,32.57,85200.0
2005-01-25 10:40:00,32.57,32.6,32.54,32.58,28100.0,32.57,32.6,32.54,32.58,28100.0
2005-01-25 10:50:00,32.58,32.6,32.56,32.59,57800.0,32.58,32.6,32.56,32.59,57800.0
2005-01-25 11:00:00,32.59,32.59,32.54,32.54,52400.0,32.59,32.59,32.54,32.54,52400.0
2005-01-25 11:10:00,32.54,32.56,32.5,32.54,86800.0,32.54,32.56,32.5,32.54,86800.0
2005-01-25 11:20:00,32.54,32.54,32.47,32.54,43000.0,32.54,32.54,32.47,32.54,43000.0
2005-01-25 11:30:00,32.55,32.59,32.53,32.57,67000.0,32.55,32.59,32.53,32.57,67000.0
2005-01-25 11:40:00,32.57,32.58,32.52,32.58,25500.0,32.57,32.58,32.52,32.58,25500.0
2005-01-25 11:50:00,32.57,32.59,32.51,32.53,35200.0,32.57,32.59,32.51,32.53,35200.0
2005-01-25 12:00:00,32.53,32.55,32.44,32.5,107900.0,32.53,32.55,32.44,32.5,107900.0
2005-01-25 12:10:00,32.48,32.48,32.39,32.4,72800.0,32.48,32.48,32.39,32.4,72800.0
2005-01-25 12:20:00,32.4,32.41,32.3,32.3,120200.0,32.4,32.41,32.3,32.3,120200.0
2005-01-25 12:30:00,32.3,32.34,32.28,32.29,87800.0,32.3,32.34,32.28,32.29,87800.0
2005-01-25 12:40:00,32.28,32.29,32.24,32.25,98800.0,32.28,32.29,32.24,32.25,98800.0
2005-01-25 12:50:00,32.26,32.26,32.19,32.2,152800.0,32.26,32.26,32.19,32.2,152800.0
2005-01-25 13:00:00,32.19,32.21,32.15,32.19,136500.0,32.19,32.21,32.15,32.19,136500.0
2005-01-25 13:10:00,32.2,32.21,32.19,32.2,48300.0,32.2,32.21,32.19,32.2,48300.0
2005-01-25 13:20:00,32.2,32.21,32.18,32.18,91300.0,32.2,32.21,32.18,32.18,91300.0
2005-01-25 13:30:00,32.18,32.2,32.17,32.18,72400.0,32.18,32.2,32.17,32.18,72400.0
2005-01-25 13:40:00,32.17,32.18,32.1,32.12,181200.0,32.17,32.18,32.1,32.12,181200.0
2005-01-25 13:50:00,32.12,32.2,32.12,32.18,134500.0,32.12,32.2,32.12,32.18,134500.0
2005-01-25 14:00:00,32.18,32.2,32.17,32.18,234700.0,32.18,32.2,32.17,32.18,234700.0
2005-01-25 14:10:00,32.18,32.19,32.15,32.18,82400.0,32.18,32.19,32.15,32.18,82400.0
2005-01-25 14:20:00,32.17,32.17,32.1,32.11,105500.0,32.17,32.17,32.1,32.11,105500.0
2005-01-25 14:30:00,32.11,32.12,32.07,32.09,84900.0,32.11,32.12,32.07,32.09,84900.0
2005-01-25 14:40:00,32.08,32.09,31.97,32.0,201100.0,32.08,32.09,31.97,32.0,201100.0
2005-01-25 14:50:00,32.01,32.02,31.94,31.98,159000.0,32.01,32.02,31.94,31.98,159000.0
2005-01-25 15:00:00,31.98,31.99,31.93,31.97,151300.0,31.98,31.99,31.93,31.97,151300.0
2005-01-25 15:10:00,31.98,31.98,31.9,31.93,205700.0,31.98,31.98,31.9,31.93,205700.0
2005-01-25 15:20:00,31.93,31.97,31.9,31.96,133200.0,31.93,31.97,31.9,31.96,133200.0
2005-01-25 15:30:00,31.95,31.96,31.9,31.93,141000.0,31.95,31.96,31.9,31.93,141000.0
2005-01-25 15:40:00,31.93,31.93,31.85,31.87,325700.0,31.93,31.93,31.85,31.87,325700.0
2005-01-25 15:50:00,31.87,31.93,31.85,31.91,300100.0,31.87,31.93,31.85,31.91,300100.0
2005-01-26 09:30:00,32.25,32.39,32.19,32.27,176900.0,32.25,32.39,32.19,32.27,176900.0
2005-01-26 09:40:00,32.28,32.28,32.11,32.21,220300.0,32.28,32.28,32.11,32.21,220300.0
2005-01-26 09:50:00,32.2,32.26,32.19,32.26,123400.0,32.2,32.26,32.19,32.26,123400.0
2005-01-26 10:00:00,32.25,32.39,32.24,32.3,211800.0,32.25,32.39,32.24,32.3,211800.0
2005-01-26 10:10:00,32.31,32.38,32.29,32.32,158400.0,32.31,32.38,32.29,32.32,158400.0
2005-01-26 10:20:00,32.33,32.4,32.3,32.35,109600.0,32.33,32.4,32.3,32.35,109600.0
2005-01-26 10:30:00,32.37,32.37,32.3,32.31,93400.0,32.37,32.37,32.3,32.31,93400.0
2005-01-26 10:40:00,32.32,32.34,32.26,32.29,100100.0,32.32,32.34,32.26,32.29,100100.0
2005-01-26 10:50:00,32.29,32.35,32.28,32.34,70600.0,32.29,32.35,32.28,32.34,70600.0
2005-01-26 11:00:00,32.34,32.35,32.23,32.25,66400.0,32.34,32.35,32.23,32.25,66400.0
2005-01-26 11:10:00,32.25,32.26,32.24,32.25,35000.0,32.25,32.26,32.24,32.25,35000.0
2005-01-26 11:20:00,32.25,32.25,32.09,32.21,146300.0,32.25,32.25,32.09,32.21,146300.0
2005-01-26 11:30:00,32.2,32.25,32.19,32.24,51600.0,32.2,32.25,32.19,32.24,51600.0
2005-01-26 11:40:00,32.23,32.24,32.21,32.24,29600.0,32.23,32.24,32.21,32.24,29600.0
2005-01-26 11:50:00,32.24,32.26,32.21,32.23,29600.0,32.24,32.26,32.21,32.23,29600.0
2005-01-26 12:00:00,32.24,32.25,32.11,32.13,72800.0,32.24,32.25,32.11,32.13,72800.0
2005-01-26 12:10:00,32.13,32.21,32.13,32.16,30600.0,32.13,32.21,32.13,32.16,30600.0
2005-01-26 12:20:00,32.15,32.17,32.14,32.15,18700.0,32.15,32.17,32.14,32.15,18700.0
2005-01-26 12:30:00,32.14,32.15,32.1,32.11,32100.0,32.14,32.15,32.1,32.11,32100.0
2005-01-26 12:40:00,32.11,32.12,31.99,32.0,180300.0,32.11,32.12,31.99,32.0,180300.0
2005-01-26 12:50:00,31.99,32.03,31.89,31.91,103200.0,31.99,32.03,31.89,31.91,103200.0
2005-01-26 13:00:00,31.92,31.93,31.87,31.93,178800.0,31.92,31.93,31.87,31.93,178800.0
2005-01-26 13:10:00,31.93,31.98,31.91,31.95,105200.0,31.93,31.98,31.91,31.95,105200.0
2005-01-26 13:20:00,31.94,31.96,31.79,31.81,147300.0,31.94,31.96,31.79,31.81,147300.0
2005-01-26 13:30:00,31.81,31.86,31.8,31.86,123300.0,31.81,31.86,31.8,31.86,123300.0
2005-01-26 13:40:00,31.86,31.94,31.84,31.94,131400.0,31.86,31.94,31.84,31.94,131400.0
2005-01-26 13:50:00,31.94,31.96,31.93,31.94,40900.0,31.94,31.96,31.93,31.94,40900.0
2005-01-26 14:00:00,31.94,31.95,31.87,31.89,117400.0,31.94,31.95,31.87,31.89,117400.0
2005-01-26 14:10:00,31.89,31.92,31.87,31.87,90200.0,31.89,31.92,31.87,31.87,90200.0
2005-01-26 14:20:00,31.86,31.87,31.82,31.82,48200.0,31.86,31.87,31.82,31.82,48200.0
2005-01-26 14:30:00,31.8,31.83,31.7,31.73,201200.0,31.8,31.83,31.7,31.73,201200.0
2005-01-26 14:40:00,31.73,31.8,31.73,31.8,79600.0,31.73,31.8,31.73,31.8,79600.0
2005-01-26 14:50:00,31.79,31.8,31.75,31.77,71500.0,31.79,31.8,31.75,31.77,71500.0
2005-01-26 15:00:00,31.76,31.83,31.76,31.8,112100.0,31.76,31.83,31.76,31.8,112100.0
2005-01-26 15:10:00,31.8,31.8,31.69,31.76,120400.0,31.8,31.8,31.69,31.76,120400.0
2005-01-26 15:20:00,31.76,31.8,31.71,31.72,125200.0,31.76,31.8,31.71,31.72,125200.0
2005-01-26 15:30:00,31.7,31.8,31.65,31.79,292500.0,31.7,31.8,31.65,31.79,292500.0
2005-01-26 15:40:00,31.8,31.84,31.79,31.84,223300.0,31.8,31.84,31.79,31.84,223300.0
2005-01-26 15:50:00,31.83,31.85,31.78,31.8,234900.0,31.83,31.85,31.78,31.8,234900.0
2005-01-27 09:30:00,32.1,32.1,31.55,31.64,303600.0,32.1,32.1,31.55,31.64,303600.0
2005-01-27 09:40:00,31.6,31.65,31.45,31.52,248500.0,31.6,31.65,31.45,31.52,248500.0
2005-01-27 09:50:00,31.48,31.54,31.4,31.48,94900.0,31.48,31.54,31.4,31.48,94900.0
2005-01-27 10:00:00,31.48,31.55,31.45,31.55,115700.0,31.48,31.55,31.45,31.55,115700.0
2005-01-27 10:10:00,31.53,31.57,31.46,31.52,126600.0,31.53,31.57,31.46,31.52,126600.0
2005-01-27 10:20:00,31.51,31.58,31.5,31.57,29200.0,31.51,31.58,31.5,31.57,29200.0
2005-01-27 10:30:00,31.57,31.61,31.5,31.6,138900.0,31.57,31.61,31.5,31.6,138900.0
2005-01-27 10:40:00,31.6,31.68,31.55,31.58,243400.0,31.6,31.68,31.55,31.58,243400.0
2005-01-27 10:50:00,31.58,31.66,31.57,31.66,48200.0,31.58,31.66,31.57,31.66,48200.0
2005-01-27 11:00:00,31.67,31.74,31.65,31.73,81700.0,31.67,31.74,31.65,31.73,81700.0
2005-01-27 11:10:00,31.74,31.77,31.71,31.72,118800.0,31.74,31.77,31.71,31.72,118800.0
2005-01-27 11:20:00,31.72,31.82,31.71,31.8,141100.0,31.72,31.82,31.71,31.8,141100.0
2005-01-27 11:30:00,31.79,31.81,31.74,31.81,240400.0,31.79,31.81,31.74,31.81,240400.0
2005-01-27 11:40:00,31.8,31.9,31.78,31.9,114900.0,31.8,31.9,31.78,31.9,114900.0
2005-01-27 11:50:00,31.91,31.93,31.84,31.86,84300.0,31.91,31.93,31.84,31.86,84300.0
2005-01-27 12:00:00,31.86,31.86,31.75,31.75,48100.0,31.86,31.86,31.75,31.75,48100.0
2005-01-27 12:10:00,31.75,31.82,31.72,31.8,38900.0,31.75,31.82,31.72,31.8,38900.0
2005-01-27 12:20:00,31.8,31.82,31.78,31.82,86500.0,31.8,31.82,31.78,31.82,86500.0
2005-01-27 12:30:00,31.81,31.83,31.75,31.81,72000.0,31.81,31.83,31.75,31.81,72000.0
2005-01-27 12:40:00,31.8,31.9,31.8,31.9,155500.0,31.8,31.9,31.8,31.9,155500.0
2005-01-27 12:50:00,31.9,31.96,31.89,31.9,90000.0,31.9,31.96,31.89,31.9,90000.0
2005-01-27 13:00:00,31.9,31.9,31.78,31.81,73200.0,31.9,31.9,31.78,31.81,73200.0
2005-01-27 13:10:00,31.83,31.86,31.81,31.85,34000.0,31.83,31.86,31.81,31.85,34000.0
2005-01-27 13:20:00,31.86,31.88,31.81,31.81,49200.0,31.86,31.88,31.81,31.81,49200.0
2005-01-27 13:30:00,31.81,31.85,31.78,31.84,85800.0,31.81,31.85,31.78,31.84,85800.0
2005-01-27 13:40:00,31.84,31.85,31.77,31.77,98500.0,31.84,31.85,31.77,31.77,98500.0
2005-01-27 13:50:00,31.77,31.83,31.74,31.82,197700.0,31.77,31.83,31.74,31.82,197700.0
2005-01-27 14:00:00,31.82,31.88,31.81,31.87,44000.0,31.82,31.88,31.81,31.87,44000.0
2005-01-27 14:10:00,31.87,31.93,31.87,31.92,159100.0,31.87,31.93,31.87,31.92,159100.0
2005-01-27 14:20:00,31.92,32.03,31.92,32.0,260700.0,31.92,32.03,31.92,32.0,260700.0
2005-01-27 14:30:00,32.01,32.03,32.0,32.02,181800.0,32.01,32.03,32.0,32.02,181800.0
2005-01-27 14:40:00,32.03,32.1,32.01,32.04,127300.0,32.03,32.1,32.01,32.04,127300.0
2005-01-27 14:50:00,32.03,32.1,32.02,32.04,115800.0,32.03,32.1,32.02,32.04,115800.0
2005-01-27 15:00:00,32.05,32.08,32.03,32.06,225800.0,32.05,32.08,32.03,32.06,225800.0
2005-01-27 15:10:00,32.05,32.16,32.04,32.13,187000.0,32.05,32.16,32.04,32.13,187000.0
2005-01-27 15:20:00,32.14,32.14,32.09,32.1,78400.0,32.14,32.14,32.09,32.1,78400.0
2005-01-27 15:30:00,32.1,32.21,32.09,32.2,153300.0,32.1,32.21,32.09,32.2,153300.0
2005-01-27 15:40:00,32.2,32.2,32.02,32.09,167900.0,32.2,32.2,32.02,32.09,167900.0
2005-01-27 15:50:00,32.08,32.2,32.04,32.2,198900.0,32.08,32.2,32.04,32.2,198900.0
2005-01-28 09:30:00,32.25,32.49,32.05,32.45,163700.0,32.25,32.49,32.05,32.45,163700.0
2005-01-28 09:40:00,32.48,32.48,32.19,32.24,116400.0,32.48,32.48,32.19,32.24,116400.0
2005-01-28 09:50:00,32.22,32.45,32.15,32.43,101200.0,32.22,32.45,32.15,32.43,101200.0
2005-01-28 10:00:00,32.43,32.43,32.2,32.28,95700.0,32.43,32.43,32.2,32.28,95700.0
2005-01-28 10:10:00,32.28,32.37,32.21,32.37,91300.0,32.28,32.37,32.21,32.37,91300.0
2005-01-28 10:20:00,32.39,32.48,32.36,32.36,159400.0,32.39,32.48,32.36,32.36,159400.0
2005-01-28 10:30:00,32.37,32.39,32.32,32.39,111600.0,32.37,32.39,32.32,32.39,111600.0
2005-01-28 10:40:00,32.38,32.45,32.37,32.38,87000.0,32.38,32.45,32.37,32.38,87000.0
2005-01-28 10:50:00,32.38,32.42,32.37,32.38,188100.0,32.38,32.42,32.37,32.38,188100.0
2005-01-28 11:00:00,32.39,32.44,32.33,32.37,117800.0,32.39,32.44,32.33,32.37,117800.0
2005-01-28 11:10:00,32.39,32.4,32.27,32.27,148400.0,32.39,32.4,32.27,32.27,148400.0
2005-01-28 11:20:00,32.27,32.3,32.17,32.2,186800.0,32.27,32.3,32.17,32.2,186800.0
2005-01-28 11:30:00,32.17,32.19,32.06,32.16,89200.0,32.17,32.19,32.06,32.16,89200.0
2005-01-28 11:40:00,32.17,32.26,32.17,32.21,82200.0,32.17,32.26,32.17,32.21,82200.0
2005-01-28 11:50:00,32.21,32.25,32.19,32.23,66300.0,32.21,32.25,32.19,32.23,66300.0
2005-01-28 12:00:00,32.24,32.26,32.22,32.25,45900.0,32.24,32.26,32.22,32.25,45900.0
2005-01-28 12:10:00,32.25,32.26,32.22,32.25,34200.0,32.25,32.26,32.22,32.25,34200.0
2005-01-28 12:20:00,32.25,32.26,32.21,32.23,41700.0,32.25,32.26,32.21,32.23,41700.0
2005-01-28 12:30:00,32.24,32.26,32.14,32.16,54100.0,32.24,32.26,32.14,32.16,54100.0
2005-01-28 12:40:00,32.17,32.22,32.16,32.16,44800.0,32.17,32.22,32.16,32.16,44800.0
2005-01-28 12:50:00,32.17,32.17,32.14,32.15,47100.0,32.17,32.17,32.14,32.15,47100.0
2005-01-28 13:00:00,32.15,32.19,32.14,32.16,47600.0,32.15,32.19,32.14,32.16,47600.0
2005-01-28 13:10:00,32.15,32.24,32.13,32.22,65300.0,32.15,32.24,32.13,32.22,65300.0
2005-01-28 13:20:00,32.22,32.26,32.19,32.24,60300.0,32.22,32.26,32.19,32.24,60300.0
2005-01-28 13:30:00,32.26,32.3,32.24,32.28,79900.0,32.26,32.3,32.24,32.28,79900.0
2005-01-28 13:40:00,32.27,32.29,32.2,32.28,54600.0,32.27,32.29,32.2,32.28,54600.0
2005-01-28 13:50:00,32.3,32.3,32.2,32.26,52400.0,32.3,32.3,32.2,32.26,52400.0
2005-01-28 14:00:00,32.25,32.25,32.15,32.16,61200.0,32.25,32.25,32.15,32.16,61200.0
2005-01-28 14:10:00,32.15,32.25,32.15,32.23,81700.0,32.15,32.25,32.15,32.23,81700.0
2005-01-28 14:20:00,32.22,32.23,32.19,32.2,85700.0,32.22,32.23,32.19,32.2,85700.0
2005-01-28 14:30:00,32.21,32.21,32.14,32.18,57600.0,32.21,32.21,32.14,32.18,57600.0
2005-01-28 14:40:00,32.18,32.19,32.11,32.12,89100.0,32.18,32.19,32.11,32.12,89100.0
2005-01-28 14:50:00,32.12,32.18,32.11,32.13,70200.0,32.12,32.18,32.11,32.13,70200.0
2005-01-28 15:00:00,32.13,32.17,32.1,32.13,110400.0,32.13,32.17,32.1,32.13,110400.0
2005-01-28 15:10:00,32.13,32.21,32.12,32.2,86100.0,32.13,32.21,32.12,32.2,86100.0
2005-01-28 15:20:00,32.2,32.2,32.12,32.13,101400.0,32.2,32.2,32.12,32.13,101400.0
2005-01-28 15:30:00,32.13,32.22,32.12,32.2,195800.0,32.13,32.22,32.12,32.2,195800.0
2005-01-28 15:40:00,32.2,32.27,32.15,32.17,99400.0,32.2,32.27,32.15,32.17,99400.0
2005-01-28 15:50:00,32.18,32.25,32.17,32.22,185000.0,32.18,32.25,32.17,32.22,185000.0
2005-01-31 09:30:00,33.0,33.0,32.5,32.66,203100.0,33.0,33.0,32.5,32.66,203100.0
2005-01-31 09:40:00,32.67,32.72,32.44,32.63,229400.0,32.67,32.72,32.44,32.63,229400.0
2005-01-31 09:50:00,32.62,32.84,32.57,32.73,232500.0,32.62,32.84,32.57,32.73,232500.0
2005-01-31 10:00:00,32.74,32.8,32.67,32.77,88800.0,32.74,32.8,32.67,32.77,88800.0
2005-01-31 10:10:00,32.76,32.76,32.62,32.68,60900.0,32.76,32.76,32.62,32.68,60900.0
2005-01-31 10:20:00,32.68,32.78,32.67,32.75,100000.0,32.68,32.78,32.67,32.75,100000.0
2005-01-31 10:30:00,32.75,32.77,32.64,32.71,42000.0,32.75,32.77,32.64,32.71,42000.0
2005-01-31 10:40:00,32.7,32.73,32.67,32.68,74800.0,32.7,32.73,32.67,32.68,74800.0
2005-01-31 10:50:00,32.69,32.79,32.68,32.77,133200.0,32.69,32.79,32.68,32.77,133200.0
2005-01-31 11:00:00,32.77,32.77,32.7,32.71,56700.0,32.77,32.77,32.7,32.71,56700.0
2005-01-31 11:10:00,32.71,32.75,32.66,32.66,58500.0,32.71,32.75,32.66,32.66,58500.0
2005-01-31 11:20:00,32.67,32.75,32.64,32.69,68400.0,32.67,32.75,32.64,32.69,68400.0
2005-01-31 11:30:00,32.71,32.73,32.66,32.73,48800.0,32.71,32.73,32.66,32.73,48800.0
2005-01-31 11:40:00,32.72,32.75,32.62,32.65,51900.0,32.72,32.75,32.62,32.65,51900.0
2005-01-31 11:50:00,32.65,32.7,32.64,32.64,45000.0,32.65,32.7,32.64,32.64,45000.0
2005-01-31 12:00:00,32.64,32.68,32.62,32.65,43600.0,32.64,32.68,32.62,32.65,43600.0
2005-01-31 12:10:00,32.64,32.7,32.6,32.69,43300.0,32.64,32.7,32.6,32.69,43300.0
2005-01-31 12:20:00,32.69,32.82,32.66,32.73,46400.0,32.69,32.82,32.66,32.73,46400.0
2005-01-31 12:30:00,32.73,32.77,32.69,32.73,28600.0,32.73,32.77,32.69,32.73,28600.0
2005-01-31 12:40:00,32.73,32.79,32.71,32.79,43500.0,32.73,32.79,32.71,32.79,43500.0
2005-01-31 12:50:00,32.78,32.8,32.66,32.72,44800.0,32.78,32.8,32.66,32.72,44800.0
2005-01-31 13:00:00,32.7,32.74,32.61,32.66,50900.0,32.7,32.74,32.61,32.66,50900.0
2005-01-31 13:10:00,32.65,32.7,32.63,32.66,41300.0,32.65,32.7,32.63,32.66,41300.0
2005-01-31 13:20:00,32.66,32.72,32.61,32.69,54200.0,32.66,32.72,32.61,32.69,54200.0
2005-01-31 13:30:00,32.68,32.7,32.59,32.6,83900.0,32.68,32.7,32.59,32.6,83900.0
2005-01-31 13:40:00,32.61,32.71,32.61,32.66,33800.0,32.61,32.71,32.61,32.66,33800.0
2005-01-31 13:50:00,32.65,32.67,32.59,32.62,44300.0,32.65,32.67,32.59,32.62,44300.0
2005-01-31 14:00:00,32.63,32.63,32.53,32.61,112900.0,32.63,32.63,32.53,32.61,112900.0
2005-01-31 14:10:00,32.6,32.62,32.55,32.57,44300.0,32.6,32.62,32.55,32.57,44300.0
2005-01-31 14:20:00,32.55,32.59,32.51,32.51,44400.0,32.55,32.59,32.51,32.51,44400.0
2005-01-31 14:30:00,32.52,32.62,32.5,32.61,53900.0,32.52,32.62,32.5,32.61,53900.0
2005-01-31 14:40:00,32.62,32.71,32.62,32.69,80300.0,32.62,32.71,32.62,32.69,80300.0
2005-01-31 14:50:00,32.7,32.74,32.66,32.67,90000.0,32.7,32.74,32.66,32.67,90000.0
2005-01-31 15:00:00,32.66,32.75,32.63,32.7,112800.0,32.66,32.75,32.63,32.7,112800.0
2005-01-31 15:10:00,32.69,32.75,32.66,32.7,118200.0,32.69,32.75,32.66,32.7,118200.0
2005-01-31 15:20:00,32.7,32.72,32.64,32.71,101000.0,32.7,32.72,32.64,32.71,101000.0
2005-01-31 15:30:00,32.71,32.99,32.71,32.82,260200.0,32.71,32.99,32.71,32.82,260200.0
2005-01-31 15:40:00,32.8,33.0,32.8,33.0,286500.0,32.8,33.0,32.8,33.0,286500.0
2005-01-31 15:50:00,33.0,33.04,32.94,32.95,394200.0,33.0,33.04,32.94,32.95,394200.0
2005-02-01 09:30:00,33.88,33.89,33.51,33.71,416600.0,33.88,33.89,33.51,33.71,416600.0
2005-02-01 09:40:00,33.71,33.72,33.48,33.58,393600.0,33.71,33.72,33.48,33.58,393600.0
2005-02-01 09:50:00,33.58,33.58,33.44,33.46,231500.0,33.58,33.58,33.44,33.46,231500.0
2005-02-01 10:00:00,33.47,33.6,33.41,33.51,283000.0,33.47,33.6,33.41,33.51,283000.0
2005-02-01 10:10:00,33.52,33.58,33.2,33.29,228900.0,33.52,33.58,33.2,33.29,228900.0
2005-02-01 10:20:00,33.29,33.39,33.23,33.39,129600.0,33.29,33.39,33.23,33.39,129600.0
2005-02-01 10:30:00,33.39,33.4,33.22,33.34,196900.0,33.39,33.4,33.22,33.34,196900.0
2005-02-01 10:40:00,33.35,33.45,33.31,33.34,95800.0,33.35,33.45,33.31,33.34,95800.0
2005-02-01 10:50:00,33.35,33.39,33.29,33.31,136200.0,33.35,33.39,33.29,33.31,136200.0
2005-02-01 11:00:00,33.3,33.38,33.26,33.27,70100.0,33.3,33.38,33.26,33.27,70100.0
2005-02-01 11:10:00,33.27,33.32,33.24,33.26,88100.0,33.27,33.32,33.24,33.26,88100.0
2005-02-01 11:20:00,33.25,33.27,33.19,33.19,106400.0,33.25,33.27,33.19,33.19,106400.0
2005-02-01 11:30:00,33.19,33.22,33.15,33.21,92300.0,33.19,33.22,33.15,33.21,92300.0
2005-02-01 11:40:00,33.2,33.23,33.16,33.19,101000.0,33.2,33.23,33.16,33.19,101000.0
2005-02-01 11:50:00,33.19,33.32,33.18,33.18,130200.0,33.19,33.32,33.18,33.18,130200.0
2005-02-01 12:00:00,33.18,33.25,33.16,33.25,86400.0,33.18,33.25,33.16,33.25,86400.0
2005-02-01 12:10:00,33.24,33.4,33.22,33.35,163900.0,33.24,33.4,33.22,33.35,163900.0
2005-02-01 12:20:00,33.35,33.38,33.27,33.27,119600.0,33.35,33.38,33.27,33.27,119600.0
2005-02-01 12:30:00,33.28,33.31,33.24,33.26,92200.0,33.28,33.31,33.24,33.26,92200.0
2005-02-01 12:40:00,33.24,33.26,33.15,33.26,171700.0,33.24,33.26,33.15,33.26,171700.0
2005-02-01 12:50:00,33.25,33.26,33.21,33.23,131400.0,33.25,33.26,33.21,33.23,131400.0
2005-02-01 13:00:00,33.25,33.34,33.23,33.31,106400.0,33.25,33.34,33.23,33.31,106400.0
2005-02-01 13:10:00,33.3,33.37,33.3,33.31,224700.0,33.3,33.37,33.3,33.31,224700.0
2005-02-01 13:20:00,33.3,33.34,33.28,33.33,180200.0,33.3,33.34,33.28,33.33,180200.0
2005-02-01 13:30:00,33.32,33.42,33.32,33.4,97800.0,33.32,33.42,33.32,33.4,97800.0
2005-02-01 13:40:00,33.4,33.47,33.4,33.47,126900.0,33.4,33.47,33.4,33.47,126900.0
2005-02-01 13:50:00,33.46,33.66,33.42,33.54,197100.0,33.46,33.66,33.42,33.54,197100.0
2005-02-01 14:00:00,33.55,33.69,33.51,33.66,139600.0,33.55,33.69,33.51,33.66,139600.0
2005-02-01 14:10:00,33.67,33.97,33.67,33.82,361100.0,33.67,33.97,33.67,33.82,361100.0
2005-02-01 14:20:00,33.82,33.92,33.75,33.82,182900.0,33.82,33.92,33.75,33.82,182900.0
2005-02-01 14:30:00,33.83,33.97,33.32,33.84,641200.0,33.83,33.97,33.32,33.84,641200.0
2005-02-01 14:40:00,33.85,34.55,33.73,34.39,1154500.0,33.85,34.55,33.73,34.39,1154500.0
2005-02-01 14:50:00,34.34,34.76,34.14,34.6,995100.0,34.34,34.76,34.14,34.6,995100.0
2005-02-01 15:00:00,34.6,34.61,34.26,34.31,529300.0,34.6,34.61,34.26,34.31,529300.0
2005-02-01 15:10:00,34.3,34.43,34.17,34.21,460600.0,34.3,34.43,34.17,34.21,460600.0
2005-02-01 15:20:00,34.2,34.23,33.76,33.98,633700.0,34.2,34.23,33.76,33.98,633700.0
2005-02-01 15:30:00,33.97,34.4,33.97,34.22,598000.0,33.97,34.4,33.97,34.22,598000.0
2005-02-01 15:40:00,34.22,34.55,34.18,34.5,339900.0,34.22,34.55,34.18,34.5,339900.0
2005-02-01 15:50:00,34.55,34.85,34.48,34.85,621200.0,34.55,34.85,34.48,34.85,621200.0
2005-02-02 09:30:00,34.55,35.2,34.55,35.1,559800.0,34.55,35.2,34.55,35.1,559800.0
2005-02-02 09:40:00,35.07,35.26,34.97,35.16,629300.0,35.07,35.26,34.97,35.16,629300.0
2005-02-02 09:50:00,35.25,35.25,34.81,34.84,490600.0,35.25,35.25,34.81,34.84,490600.0
2005-02-02 10:00:00,34.84,34.92,34.83,34.88,242700.0,34.84,34.92,34.83,34.88,242700.0
2005-02-02 10:10:00,34.89,35.05,34.88,35.0,276400.0,34.89,35.05,34.88,35.0,276400.0
2005-02-02 10:20:00,35.0,39.96,34.94,34.97,141000.0,35.0,39.96,34.94,34.97,141000.0
2005-02-02 10:30:00,34.97,35.0,34.97,35.0,206600.0,34.97,35.0,34.97,35.0,206600.0
2005-02-02 10:40:00,35.0,35.06,34.95,34.96,228800.0,35.0,35.06,34.95,34.96,228800.0
2005-02-02 10:50:00,34.97,35.0,34.94,34.96,140300.0,34.97,35.0,34.94,34.96,140300.0
2005-02-02 11:00:00,34.96,35.0,34.95,34.96,136100.0,34.96,35.0,34.95,34.96,136100.0
2005-02-02 11:10:00,34.97,35.03,34.97,34.99,401200.0,34.97,35.03,34.97,34.99,401200.0
2005-02-02 11:20:00,35.0,35.06,34.99,35.0,174000.0,35.0,35.06,34.99,35.0,174000.0
2005-02-02 11:30:00,35.0,35.08,35.0,35.0,205100.0,35.0,35.08,35.0,35.0,205100.0
2005-02-02 11:40:00,35.01,35.01,34.87,34.93,168600.0,35.01,35.01,34.87,34.93,168600.0
2005-02-02 11:50:00,34.93,34.94,34.86,34.88,158500.0,34.93,34.94,34.86,34.88,158500.0
2005-02-02 12:00:00,34.91,34.92,34.71,34.76,160700.0,34.91,34.92,34.71,34.76,160700.0
2005-02-02 12:10:00,34.76,34.82,34.7,34.71,100400.0,34.76,34.82,34.7,34.71,100400.0
2005-02-02 12:20:00,34.7,34.89,34.7,34.87,150000.0,34.7,34.89,34.7,34.87,150000.0
2005-02-02 12:30:00,34.87,34.9,34.79,34.82,85800.0,34.87,34.9,34.79,34.82,85800.0
2005-02-02 12:40:00,34.82,35.0,34.78,34.95,116900.0,34.82,35.0,34.78,34.95,116900.0
2005-02-02 12:50:00,34.95,35.03,34.93,34.96,216000.0,34.95,35.03,34.93,34.96,216000.0
2005-02-02 13:00:00,34.96,35.02,34.95,34.98,96700.0,34.96,35.02,34.95,34.98,96700.0
2005-02-02 13:10:00,34.98,35.0,34.95,34.96,97900.0,34.98,35.0,34.95,34.96,97900.0
2005-02-02 13:20:00,34.95,34.95,34.9,34.91,48700.0,34.95,34.95,34.9,34.91,48700.0
2005-02-02 13:30:00,34.91,34.96,34.9,34.93,89600.0,34.91,34.96,34.9,34.93,89600.0
2005-02-02 13:40:00,34.93,34.94,34.9,34.92,80900.0,34.93,34.94,34.9,34.92,80900.0
2005-02-02 13:50:00,34.9,35.02,34.89,34.97,90800.0,34.9,35.02,34.89,34.97,90800.0
2005-02-02 14:00:00,34.96,34.99,34.91,34.91,109300.0,34.96,34.99,34.91,34.91,109300.0
2005-02-02 14:10:00,34.91,35.0,34.87,34.98,101300.0,34.91,35.0,34.87,34.98,101300.0
2005-02-02 14:20:00,34.97,35.19,34.96,35.01,96200.0,34.97,35.19,34.96,35.01,96200.0
2005-02-02 14:30:00,35.01,35.03,34.81,34.85,114600.0,35.01,35.03,34.81,34.85,114600.0
2005-02-02 14:40:00,34.85,34.96,34.84,34.96,93600.0,34.85,34.96,34.84,34.96,93600.0
2005-02-02 14:50:00,34.96,34.97,34.86,34.86,61900.0,34.96,34.97,34.86,34.86,61900.0
2005-02-02 15:00:00,34.85,34.86,34.79,34.8,210900.0,34.85,34.86,34.79,34.8,210900.0
2005-02-02 15:10:00,34.8,34.87,34.78,34.8,175300.0,34.8,34.87,34.78,34.8,175300.0
2005-02-02 15:20:00,34.8,34.83,34.75,34.77,102200.0,34.8,34.83,34.75,34.77,102200.0
2005-02-02 15:30:00,34.76,34.78,34.67,34.7,170700.0,34.76,34.78,34.67,34.7,170700.0
2005-02-02 15:40:00,34.7,34.79,34.58,34.59,239600.0,34.7,34.79,34.58,34.59,239600.0
2005-02-02 15:50:00,34.6,34.76,34.57,34.76,344200.0,34.6,34.76,34.57,34.76,344200.0
2005-02-03 09:30:00,34.9,35.06,34.81,34.92,246500.0,34.9,35.06,34.81,34.92,246500.0
2005-02-03 09:40:00,34.92,34.93,34.7,34.8,336500.0,34.92,34.93,34.7,34.8,336500.0
2005-02-03 09:50:00,34.8,34.84,34.66,34.74,126100.0,34.8,34.84,34.66,34.74,126100.0
2005-02-03 10:00:00,34.74,34.81,34.46,34.52,144800.0,34.74,34.81,34.46,34.52,144800.0
2005-02-03 10:10:00,34.53,34.61,34.37,34.49,199300.0,34.53,34.61,34.37,34.49,199300.0
2005-02-03 10:20:00,34.47,34.48,34.3,34.36,170500.0,34.47,34.48,34.3,34.36,170500.0
2005-02-03 10:30:00,34.35,34.41,34.28,34.4,125300.0,34.35,34.41,34.28,34.4,125300.0
2005-02-03 10:40:00,34.4,34.48,34.24,34.25,105000.0,34.4,34.48,34.24,34.25,105000.0
2005-02-03 10:50:00,34.24,34.4,34.17,34.38,223700.0,34.24,34.4,34.17,34.38,223700.0
2005-02-03 11:00:00,34.36,34.4,34.25,34.28,79800.0,34.36,34.4,34.25,34.28,79800.0
2005-02-03 11:10:00,34.25,34.25,34.12,34.13,80400.0,34.25,34.25,34.12,34.13,80400.0
2005-02-03 11:20:00,34.14,34.27,34.07,34.27,157700.0,34.14,34.27,34.07,34.27,157700.0
2005-02-03 11:30:00,34.27,34.44,34.27,34.36,125100.0,34.27,34.44,34.27,34.36,125100.0
2005-02-03 11:40:00,34.37,34.41,34.32,34.33,56000.0,34.37,34.41,34.32,34.33,56000.0
2005-02-03 11:50:00,34.32,34.33,34.18,34.32,151200.0,34.32,34.33,34.18,34.32,151200.0
2005-02-03 12:00:00,34.32,34.36,34.29,34.36,64700.0,34.32,34.36,34.29,34.36,64700.0
2005-02-03 12:10:00,34.36,34.37,34.34,34.36,71200.0,34.36,34.37,34.34,34.36,71200.0
2005-02-03 12:20:00,34.35,34.39,34.33,34.37,87900.0,34.35,34.39,34.33,34.37,87900.0
2005-02-03 12:30:00,34.37,34.38,34.3,34.31,51600.0,34.37,34.38,34.3,34.31,51600.0
2005-02-03 12:40:00,34.31,34.31,34.2,34.25,95300.0,34.31,34.31,34.2,34.25,95300.0
2005-02-03 12:50:00,34.25,34.31,34.22,34.27,77900.0,34.25,34.31,34.22,34.27,77900.0
2005-02-03 13:00:00,34.27,34.35,34.24,34.32,52700.0,34.27,34.35,34.24,34.32,52700.0
2005-02-03 13:10:00,34.31,34.32,34.28,34.32,32100.0,34.31,34.32,34.28,34.32,32100.0
2005-02-03 13:20:00,34.31,34.37,34.3,34.34,34600.0,34.31,34.37,34.3,34.34,34600.0
2005-02-03 13:30:00,34.35,34.47,34.35,34.44,57500.0,34.35,34.47,34.35,34.44,57500.0
2005-02-03 13:40:00,34.45,34.47,34.41,34.42,31500.0,34.45,34.47,34.41,34.42,31500.0
2005-02-03 13:50:00,34.42,34.43,34.4,34.42,20700.0,34.42,34.43,34.4,34.42,20700.0
2005-02-03 14:00:00,34.42,34.48,34.41,34.41,48400.0,34.42,34.48,34.41,34.41,48400.0
2005-02-03 14:10:00,34.41,34.43,34.33,34.33,40700.0,34.41,34.43,34.33,34.33,40700.0
2005-02-03 14:20:00,34.31,34.37,34.28,34.33,91200.0,34.31,34.37,34.28,34.33,91200.0
2005-02-03 14:30:00,34.34,34.36,34.31,34.32,77400.0,34.34,34.36,34.31,34.32,77400.0
2005-02-03 14:40:00,34.32,34.35,34.29,34.33,77000.0,34.32,34.35,34.29,34.33,77000.0
2005-02-03 14:50:00,34.32,34.34,34.27,34.33,33300.0,34.32,34.34,34.27,34.33,33300.0
2005-02-03 15:00:00,34.34,34.34,34.27,34.34,54700.0,34.34,34.34,34.27,34.34,54700.0
2005-02-03 15:10:00,34.34,34.34,34.3,34.34,54500.0,34.34,34.34,34.3,34.34,54500.0
2005-02-03 15:20:00,34.33,34.39,34.32,34.36,89600.0,34.33,34.39,34.32,34.36,89600.0
2005-02-03 15:30:00,34.36,34.47,34.36,34.46,122200.0,34.36,34.47,34.36,34.46,122200.0
2005-02-03 15:40:00,34.46,34.46,34.39,34.45,111000.0,34.46,34.46,34.39,34.45,111000.0
2005-02-03 15:50:00,34.46,34.5,34.38,34.41,135200.0,34.46,34.5,34.38,34.41,135200.0
2005-02-04 09:30:00,34.31,34.37,34.18,34.37,112400.0,34.31,34.37,34.18,34.37,112400.0
2005-02-04 09:40:00,34.37,34.4,34.11,34.19,95700.0,34.37,34.4,34.11,34.19,95700.0
2005-02-04 09:50:00,34.21,34.42,34.16,34.32,78800.0,34.21,34.42,34.16,34.32,78800.0
2005-02-04 10:00:00,34.29,34.4,34.2,34.24,97100.0,34.29,34.4,34.2,34.24,97100.0
2005-02-04 10:10:00,34.25,34.31,34.19,34.25,166800.0,34.25,34.31,34.19,34.25,166800.0
2005-02-04 10:20:00,34.27,34.31,34.21,34.31,90400.0,34.27,34.31,34.21,34.31,90400.0
2005-02-04 10:30:00,34.31,34.32,34.24,34.29,101000.0,34.31,34.32,34.24,34.29,101000.0
2005-02-04 10:40:00,34.29,34.3,34.19,34.3,41100.0,34.29,34.3,34.19,34.3,41100.0
2005-02-04 10:50:00,34.3,34.32,34.22,34.24,48500.0,34.3,34.32,34.22,34.24,48500.0
2005-02-04 11:00:00,34.23,34.3,34.2,34.29,63800.0,34.23,34.3,34.2,34.29,63800.0
2005-02-04 11:10:00,34.28,34.28,34.21,34.26,113400.0,34.28,34.28,34.21,34.26,113400.0
2005-02-04 11:20:00,34.29,34.3,34.21,34.26,114400.0,34.29,34.3,34.21,34.26,114400.0
2005-02-04 11:30:00,34.26,34.26,34.17,34.19,140200.0,34.26,34.26,34.17,34.19,140200.0
2005-02-04 11:40:00,34.19,34.23,34.18,34.23,57300.0,34.19,34.23,34.18,34.23,57300.0
2005-02-04 11:50:00,34.23,34.23,34.15,34.16,59200.0,34.23,34.23,34.15,34.16,59200.0
2005-02-04 12:00:00,34.16,34.25,34.16,34.22,144900.0,34.16,34.25,34.16,34.22,144900.0
2005-02-04 12:10:00,34.23,34.23,34.16,34.18,48600.0,34.23,34.23,34.16,34.18,48600.0
2005-02-04 12:20:00,34.15,34.26,34.15,34.24,103300.0,34.15,34.26,34.15,34.24,103300.0
2005-02-04 12:30:00,34.24,34.26,34.16,34.16,50400.0,34.24,34.26,34.16,34.16,50400.0
2005-02-04 12:40:00,34.17,34.18,34.15,34.17,52600.0,34.17,34.18,34.15,34.17,52600.0
2005-02-04 12:50:00,34.17,34.2,34.15,34.17,72200.0,34.17,34.2,34.15,34.17,72200.0
2005-02-04 13:00:00,34.16,34.19,34.08,34.09,207100.0,34.16,34.19,34.08,34.09,207100.0
2005-02-04 13:10:00,34.09,34.09,34.0,34.04,178200.0,34.09,34.09,34.0,34.04,178200.0
2005-02-04 13:20:00,34.04,34.16,34.03,34.13,76100.0,34.04,34.16,34.03,34.13,76100.0
2005-02-04 13:30:00,34.13,34.13,34.05,34.09,139900.0,34.13,34.13,34.05,34.09,139900.0
2005-02-04 13:40:00,34.09,34.12,34.09,34.12,44300.0,34.09,34.12,34.09,34.12,44300.0
2005-02-04 13:50:00,34.12,34.12,34.03,34.09,109700.0,34.12,34.12,34.03,34.09,109700.0
2005-02-04 14:00:00,34.09,34.1,34.08,34.08,76100.0,34.09,34.1,34.08,34.08,76100.0
2005-02-04 14:10:00,34.08,34.09,34.02,34.06,51000.0,34.08,34.09,34.02,34.06,51000.0
2005-02-04 14:20:00,34.06,34.1,34.03,34.09,72900.0,34.06,34.1,34.03,34.09,72900.0
2005-02-04 14:30:00,34.09,34.1,34.06,34.09,35700.0,34.09,34.1,34.06,34.09,35700.0
2005-02-04 14:40:00,34.09,34.1,34.01,34.07,65700.0,34.09,34.1,34.01,34.07,65700.0
2005-02-04 14:50:00,34.05,34.07,34.01,34.04,35800.0,34.05,34.07,34.01,34.04,35800.0
2005-02-04 15:00:00,34.03,34.09,34.03,34.05,126800.0,34.03,34.09,34.03,34.05,126800.0
2005-02-04 15:10:00,34.06,34.09,34.05,34.09,89500.0,34.06,34.09,34.05,34.09,89500.0
2005-02-04 15:20:00,34.09,34.1,34.05,34.1,66800.0,34.09,34.1,34.05,34.1,66800.0
2005-02-04 15:30:00,34.09,34.19,34.07,34.08,129300.0,34.09,34.19,34.07,34.08,129300.0
2005-02-04 15:40:00,34.08,34.16,34.07,34.09,202000.0,34.08,34.16,34.07,34.09,202000.0
2005-02-04 15:50:00,34.09,34.15,34.09,34.13,340900.0,34.09,34.15,34.09,34.13,340900.0
2005-02-07 09:30:00,34.19,34.19,34.04,34.06,127000.0,34.19,34.19,34.04,34.06,127000.0
2005-02-07 09:40:00,34.06,34.1,34.02,34.06,76500.0,34.06,34.1,34.02,34.06,76500.0
2005-02-07 09:50:00,34.07,34.07,33.93,34.07,160500.0,34.07,34.07,33.93,34.07,160500.0
2005-02-07 10:00:00,34.07,34.09,33.99,34.01,159000.0,34.07,34.09,33.99,34.01,159000.0
2005-02-07 10:10:00,34.01,34.01,33.93,33.99,104000.0,34.01,34.01,33.93,33.99,104000.0
2005-02-07 10:20:00,33.99,34.04,33.95,33.97,86500.0,33.99,34.04,33.95,33.97,86500.0
2005-02-07 10:30:00,33.98,34.01,33.94,34.01,76400.0,33.98,34.01,33.94,34.01,76400.0
2005-02-07 10:40:00,34.0,34.04,34.0,34.02,71200.0,34.0,34.04,34.0,34.02,71200.0
2005-02-07 10:50:00,34.03,34.11,34.01,34.11,108200.0,34.03,34.11,34.01,34.11,108200.0
2005-02-07 11:00:00,34.11,34.13,34.09,34.12,77700.0,34.11,34.13,34.09,34.12,77700.0
2005-02-07 11:10:00,34.12,34.12,34.05,34.06,197800.0,34.12,34.12,34.05,34.06,197800.0
2005-02-07 11:20:00,34.06,34.06,33.93,33.95,145500.0,34.06,34.06,33.93,33.95,145500.0
2005-02-07 11:30:00,33.95,34.01,33.94,33.99,54300.0,33.95,34.01,33.94,33.99,54300.0
2005-02-07 11:40:00,34.0,34.0,33.97,33.99,38400.0,34.0,34.0,33.97,33.99,38400.0
2005-02-07 11:50:00,33.99,34.0,33.98,33.99,20100.0,33.99,34.0,33.98,33.99,20100.0
2005-02-07 12:00:00,33.99,33.99,33.94,33.99,43700.0,33.99,33.99,33.94,33.99,43700.0
2005-02-07 12:10:00,34.0,34.0,33.97,33.98,28900.0,34.0,34.0,33.97,33.98,28900.0
2005-02-07 12:20:00,33.97,34.0,33.94,34.0,43100.0,33.97,34.0,33.94,34.0,43100.0
2005-02-07 12:30:00,34.0,34.04,34.0,34.04,58300.0,34.0,34.04,34.0,34.04,58300.0
2005-02-07 12:40:00,34.04,34.04,34.01,34.02,30200.0,34.04,34.04,34.01,34.02,30200.0
2005-02-07 12:50:00,34.01,34.03,33.97,34.0,54300.0,34.01,34.03,33.97,34.0,54300.0
2005-02-07 13:00:00,33.99,34.0,33.96,33.97,36900.0,33.99,34.0,33.96,33.97,36900.0
2005-02-07 13:10:00,33.97,33.97,33.88,33.91,79800.0,33.97,33.97,33.88,33.91,79800.0
2005-02-07 13:20:00,33.91,33.92,33.88,33.9,64400.0,33.91,33.92,33.88,33.9,64400.0
2005-02-07 13:30:00,33.9,33.92,33.89,33.9,83200.0,33.9,33.92,33.89,33.9,83200.0
2005-02-07 13:40:00,33.91,33.91,33.84,33.85,38400.0,33.91,33.91,33.84,33.85,38400.0
2005-02-07 13:50:00,33.86,33.88,33.85,33.86,115300.0,33.86,33.88,33.85,33.86,115300.0
2005-02-07 14:00:00,33.86,33.89,33.85,33.88,27200.0,33.86,33.89,33.85,33.88,27200.0
2005-02-07 14:10:00,33.89,33.92,33.88,33.91,42200.0,33.89,33.92,33.88,33.91,42200.0
2005-02-07 14:20:00,33.91,33.94,33.86,33.88,51400.0,33.91,33.94,33.86,33.88,51400.0
2005-02-07 14:30:00,33.88,33.9,33.82,33.89,127000.0,33.88,33.9,33.82,33.89,127000.0
2005-02-07 14:40:00,33.89,33.92,33.87,33.87,87700.0,33.89,33.92,33.87,33.87,87700.0
2005-02-07 14:50:00,33.87,33.93,33.87,33.9,103000.0,33.87,33.93,33.87,33.9,103000.0
2005-02-07 15:00:00,33.9,33.94,33.86,33.92,68000.0,33.9,33.94,33.86,33.92,68000.0
2005-02-07 15:10:00,33.92,33.93,33.85,33.85,96100.0,33.92,33.93,33.85,33.85,96100.0
2005-02-07 15:20:00,33.85,33.89,33.84,33.88,106300.0,33.85,33.89,33.84,33.88,106300.0
2005-02-07 15:30:00,33.85,33.89,33.85,33.87,88500.0,33.85,33.89,33.85,33.87,88500.0
2005-02-07 15:40:00,33.88,33.89,33.85,33.87,92500.0,33.88,33.89,33.85,33.87,92500.0
2005-02-07 15:50:00,33.86,33.92,33.81,33.87,184400.0,33.86,33.92,33.81,33.87,184400.0
2005-02-08 09:30:00,33.8,33.84,33.78,33.81,98200.0,33.8,33.84,33.78,33.81,98200.0
2005-02-08 09:40:00,33.8,33.82,33.65,33.69,60400.0,33.8,33.82,33.65,33.69,60400.0
2005-02-08 09:50:00,33.65,33.69,33.55,33.66,96100.0,33.65,33.69,33.55,33.66,96100.0
2005-02-08 10:00:00,33.66,33.66,33.4,33.5,127700.0,33.66,33.66,33.4,33.5,127700.0
2005-02-08 10:10:00,33.5,33.59,33.43,33.52,170200.0,33.5,33.59,33.43,33.52,170200.0
2005-02-08 10:20:00,33.51,33.52,33.47,33.48,59500.0,33.51,33.52,33.47,33.48,59500.0
2005-02-08 10:30:00,33.51,33.52,33.4,33.44,129400.0,33.51,33.52,33.4,33.44,129400.0
2005-02-08 10:40:00,33.43,33.48,33.34,33.36,78000.0,33.43,33.48,33.34,33.36,78000.0
2005-02-08 10:50:00,33.36,33.4,33.22,33.4,109500.0,33.36,33.4,33.22,33.4,109500.0
2005-02-08 11:00:00,33.4,33.42,33.36,33.36,73500.0,33.4,33.42,33.36,33.36,73500.0
2005-02-08 11:10:00,33.36,33.37,33.28,33.3,94700.0,33.36,33.37,33.28,33.3,94700.0
2005-02-08 11:20:00,33.3,33.32,33.21,33.3,191300.0,33.3,33.32,33.21,33.3,191300.0
2005-02-08 11:30:00,33.3,33.32,33.24,33.28,94200.0,33.3,33.32,33.24,33.28,94200.0
2005-02-08 11:40:00,33.3,33.36,33.26,33.29,90400.0,33.3,33.36,33.26,33.29,90400.0
2005-02-08 11:50:00,33.26,33.26,33.04,33.2,255500.0,33.26,33.26,33.04,33.2,255500.0
2005-02-08 12:00:00,33.2,33.21,33.08,33.1,138300.0,33.2,33.21,33.08,33.1,138300.0
2005-02-08 12:10:00,33.12,33.15,33.05,33.13,96000.0,33.12,33.15,33.05,33.13,96000.0
2005-02-08 12:20:00,33.14,33.22,33.12,33.2,102400.0,33.14,33.22,33.12,33.2,102400.0
2005-02-08 12:30:00,33.19,33.31,33.17,33.29,60200.0,33.19,33.31,33.17,33.29,60200.0
2005-02-08 12:40:00,33.28,33.33,33.25,33.32,161800.0,33.28,33.33,33.25,33.32,161800.0
2005-02-08 12:50:00,33.32,33.32,33.25,33.29,61300.0,33.32,33.32,33.25,33.29,61300.0
2005-02-08 13:00:00,33.3,33.3,33.24,33.29,38400.0,33.3,33.3,33.24,33.29,38400.0
2005-02-08 13:10:00,33.28,33.3,33.24,33.3,72500.0,33.28,33.3,33.24,33.3,72500.0
2005-02-08 13:20:00,33.3,33.33,33.28,33.33,83700.0,33.3,33.33,33.28,33.33,83700.0
2005-02-08 13:30:00,33.32,33.35,33.24,33.33,35600.0,33.32,33.35,33.24,33.33,35600.0
2005-02-08 13:40:00,33.33,33.36,33.31,33.33,56300.0,33.33,33.36,33.31,33.33,56300.0
2005-02-08 13:50:00,33.33,33.33,33.25,33.31,80700.0,33.33,33.33,33.25,33.31,80700.0
2005-02-08 14:00:00,33.31,33.32,33.25,33.27,87500.0,33.31,33.32,33.25,33.27,87500.0
2005-02-08 14:10:00,33.28,33.31,33.27,33.28,63100.0,33.28,33.31,33.27,33.28,63100.0
2005-02-08 14:20:00,33.29,33.29,33.23,33.23,51200.0,33.29,33.29,33.23,33.23,51200.0
2005-02-08 14:30:00,33.23,33.23,33.15,33.21,217900.0,33.23,33.23,33.15,33.21,217900.0
2005-02-08 14:40:00,33.22,33.29,33.22,33.26,80600.0,33.22,33.29,33.22,33.26,80600.0
2005-02-08 14:50:00,33.26,33.28,33.24,33.27,52800.0,33.26,33.28,33.24,33.27,52800.0
2005-02-08 15:00:00,33.27,33.28,33.2,33.21,138700.0,33.27,33.28,33.2,33.21,138700.0
2005-02-08 15:10:00,33.21,33.28,33.21,33.28,121600.0,33.21,33.28,33.21,33.28,121600.0
2005-02-08 15:20:00,33.28,33.31,33.19,33.23,139200.0,33.28,33.31,33.19,33.23,139200.0
2005-02-08 15:30:00,33.23,33.26,33.18,33.25,186000.0,33.23,33.26,33.18,33.25,186000.0
2005-02-08 15:40:00,33.25,33.27,33.14,33.26,211200.0,33.25,33.27,33.14,33.26,211200.0
2005-02-08 15:50:00,33.27,33.28,33.2,33.26,210000.0,33.27,33.28,33.2,33.26,210000.0
2005-02-09 09:30:00,33.4,33.4,33.25,33.32,97300.0,33.4,33.4,33.25,33.32,97300.0
2005-02-09 09:40:00,33.32,33.32,33.16,33.16,51200.0,33.32,33.32,33.16,33.16,51200.0
2005-02-09 09:50:00,33.15,33.16,33.05,33.09,102600.0,33.15,33.16,33.05,33.09,102600.0
2005-02-09 10:00:00,33.03,33.08,32.9,33.0,283800.0,33.03,33.08,32.9,33.0,283800.0
2005-02-09 10:10:00,33.0,33.0,32.88,32.89,102600.0,33.0,33.0,32.88,32.89,102600.0
2005-02-09 10:20:00,32.89,32.95,32.87,32.95,91700.0,32.89,32.95,32.87,32.95,91700.0
2005-02-09 10:30:00,32.94,32.95,32.87,32.91,44200.0,32.94,32.95,32.87,32.91,44200.0
2005-02-09 10:40:00,32.91,32.97,32.91,32.97,89600.0,32.91,32.97,32.91,32.97,89600.0
2005-02-09 10:50:00,32.96,32.98,32.85,32.88,108600.0,32.96,32.98,32.85,32.88,108600.0
2005-02-09 11:00:00,32.88,32.93,32.85,32.88,81300.0,32.88,32.93,32.85,32.88,81300.0
2005-02-09 11:10:00,32.88,32.9,32.87,32.88,56500.0,32.88,32.9,32.87,32.88,56500.0
2005-02-09 11:20:00,32.87,32.89,32.86,32.87,60800.0,32.87,32.89,32.86,32.87,60800.0
2005-02-09 11:30:00,32.87,32.88,32.82,32.85,51300.0,32.87,32.88,32.82,32.85,51300.0
2005-02-09 11:40:00,32.85,32.87,32.82,32.83,79800.0,32.85,32.87,32.82,32.83,79800.0
2005-02-09 11:50:00,32.84,32.93,32.82,32.91,109600.0,32.84,32.93,32.82,32.91,109600.0
2005-02-09 12:00:00,32.9,32.92,32.87,32.9,220200.0,32.9,32.92,32.87,32.9,220200.0
2005-02-09 12:10:00,32.9,32.91,32.83,32.88,85300.0,32.9,32.91,32.83,32.88,85300.0
2005-02-09 12:20:00,32.88,32.88,32.85,32.87,62900.0,32.88,32.88,32.85,32.87,62900.0
2005-02-09 12:30:00,32.87,32.87,32.85,32.86,79400.0,32.87,32.87,32.85,32.86,79400.0
2005-02-09 12:40:00,32.86,32.87,32.85,32.85,212000.0,32.86,32.87,32.85,32.85,212000.0
2005-02-09 12:50:00,32.85,32.87,32.85,32.86,51200.0,32.85,32.87,32.85,32.86,51200.0
2005-02-09 13:00:00,32.86,32.86,32.77,32.84,72200.0,32.86,32.86,32.77,32.84,72200.0
2005-02-09 13:10:00,32.84,32.85,32.82,32.85,140600.0,32.84,32.85,32.82,32.85,140600.0
2005-02-09 13:20:00,32.85,32.91,32.84,32.9,48300.0,32.85,32.91,32.84,32.9,48300.0
2005-02-09 13:30:00,32.9,33.01,32.89,32.99,92900.0,32.9,33.01,32.89,32.99,92900.0
2005-02-09 13:40:00,32.98,32.98,32.9,32.91,111300.0,32.98,32.98,32.9,32.91,111300.0
2005-02-09 13:50:00,32.9,32.91,32.83,32.85,186400.0,32.9,32.91,32.83,32.85,186400.0
2005-02-09 14:00:00,32.85,32.86,32.8,32.81,76200.0,32.85,32.86,32.8,32.81,76200.0
2005-02-09 14:10:00,32.82,32.83,32.74,32.76,143600.0,32.82,32.83,32.74,32.76,143600.0
2005-02-09 14:20:00,32.76,32.78,32.67,32.7,91800.0,32.76,32.78,32.67,32.7,91800.0
2005-02-09 14:30:00,32.7,32.71,32.66,32.71,134400.0,32.7,32.71,32.66,32.71,134400.0
2005-02-09 14:40:00,32.71,32.71,32.68,32.7,80700.0,32.71,32.71,32.68,32.7,80700.0
2005-02-09 14:50:00,32.7,32.71,32.64,32.68,153000.0,32.7,32.71,32.64,32.68,153000.0
2005-02-09 15:00:00,32.67,32.68,32.64,32.65,98700.0,32.67,32.68,32.64,32.65,98700.0
2005-02-09 15:10:00,32.65,32.68,32.6,32.68,95600.0,32.65,32.68,32.6,32.68,95600.0
2005-02-09 15:20:00,32.69,32.78,32.68,32.77,94400.0,32.69,32.78,32.68,32.77,94400.0
2005-02-09 15:30:00,32.78,32.78,32.69,32.74,111600.0,32.78,32.78,32.69,32.74,111600.0
2005-02-09 15:40:00,32.74,32.75,32.55,32.58,207300.0,32.74,32.75,32.55,32.58,207300.0
2005-02-09 15:50:00,32.59,32.74,32.56,32.64,216400.0,32.59,32.74,32.56,32.64,216400.0
2005-02-10 09:30:00,32.89,33.0,32.8,32.99,156700.0,32.89,33.0,32.8,32.99,156700.0
2005-02-10 09:40:00,32.99,33.03,32.88,32.89,108900.0,32.99,33.03,32.88,32.89,108900.0
2005-02-10 09:50:00,32.88,32.93,32.75,32.75,88000.0,32.88,32.93,32.75,32.75,88000.0
2005-02-10 10:00:00,32.75,32.83,32.64,32.66,151000.0,32.75,32.83,32.64,32.66,151000.0
2005-02-10 10:10:00,32.7,32.7,32.55,32.62,88400.0,32.7,32.7,32.55,32.62,88400.0
2005-02-10 10:20:00,32.6,32.63,32.55,32.62,62300.0,32.6,32.63,32.55,32.62,62300.0
2005-02-10 10:30:00,32.62,32.64,32.59,32.6,52200.0,32.62,32.64,32.59,32.6,52200.0
2005-02-10 10:40:00,32.6,32.61,32.54,32.55,67900.0,32.6,32.61,32.54,32.55,67900.0
2005-02-10 10:50:00,32.55,32.55,32.43,32.45,105200.0,32.55,32.55,32.43,32.45,105200.0
2005-02-10 11:00:00,32.45,32.48,32.38,32.38,153400.0,32.45,32.48,32.38,32.38,153400.0
2005-02-10 11:10:00,32.39,32.39,32.3,32.3,70100.0,32.39,32.39,32.3,32.3,70100.0
2005-02-10 11:20:00,32.29,32.46,32.24,32.45,320100.0,32.29,32.46,32.24,32.45,320100.0
2005-02-10 11:30:00,32.45,32.46,32.4,32.44,38000.0,32.45,32.46,32.4,32.44,38000.0
2005-02-10 11:40:00,32.43,32.47,32.37,32.44,87700.0,32.43,32.47,32.37,32.44,87700.0
2005-02-10 11:50:00,32.44,32.44,32.38,32.38,48200.0,32.44,32.44,32.38,32.38,48200.0
2005-02-10 12:00:00,32.38,32.39,32.35,32.37,26900.0,32.38,32.39,32.35,32.37,26900.0
2005-02-10 12:10:00,32.37,32.44,32.36,32.44,32800.0,32.37,32.44,32.36,32.44,32800.0
2005-02-10 12:20:00,32.44,32.53,32.43,32.48,37300.0,32.44,32.53,32.43,32.48,37300.0
2005-02-10 12:30:00,32.48,32.5,32.41,32.43,46500.0,32.48,32.5,32.41,32.43,46500.0
2005-02-10 12:40:00,32.43,32.47,32.4,32.45,56800.0,32.43,32.47,32.4,32.45,56800.0
2005-02-10 12:50:00,32.45,32.48,32.41,32.48,31400.0,32.45,32.48,32.41,32.48,31400.0
2005-02-10 13:00:00,32.48,32.52,32.45,32.51,34200.0,32.48,32.52,32.45,32.51,34200.0
2005-02-10 13:10:00,32.51,32.53,32.48,32.5,24900.0,32.51,32.53,32.48,32.5,24900.0
2005-02-10 13:20:00,32.5,32.6,32.46,32.59,49400.0,32.5,32.6,32.46,32.59,49400.0
2005-02-10 13:30:00,32.6,32.63,32.58,32.61,46800.0,32.6,32.63,32.58,32.61,46800.0
2005-02-10 13:40:00,32.6,32.63,32.57,32.61,28800.0,32.6,32.63,32.57,32.61,28800.0
2005-02-10 13:50:00,32.62,32.65,32.61,32.65,17300.0,32.62,32.65,32.61,32.65,17300.0
2005-02-10 14:00:00,32.65,32.7,32.65,32.68,40600.0,32.65,32.7,32.65,32.68,40600.0
2005-02-10 14:10:00,32.68,32.7,32.64,32.66,31000.0,32.68,32.7,32.64,32.66,31000.0
2005-02-10 14:20:00,32.66,32.71,32.63,32.66,44000.0,32.66,32.71,32.63,32.66,44000.0
2005-02-10 14:30:00,32.65,32.74,32.65,32.7,66300.0,32.65,32.74,32.65,32.7,66300.0
2005-02-10 14:40:00,32.69,32.75,32.69,32.75,211000.0,32.69,32.75,32.69,32.75,211000.0
2005-02-10 14:50:00,32.75,32.77,32.69,32.71,120600.0,32.75,32.77,32.69,32.71,120600.0
2005-02-10 15:00:00,32.7,32.73,32.7,32.72,48100.0,32.7,32.73,32.7,32.72,48100.0
2005-02-10 15:10:00,32.72,32.73,32.69,32.71,170300.0,32.72,32.73,32.69,32.71,170300.0
2005-02-10 15:20:00,32.71,32.72,32.67,32.69,72300.0,32.71,32.72,32.67,32.69,72300.0
2005-02-10 15:30:00,32.68,32.68,32.64,32.66,71500.0,32.68,32.68,32.64,32.66,71500.0
2005-02-10 15:40:00,32.64,32.64,32.58,32.59,83000.0,32.64,32.64,32.58,32.59,83000.0
2005-02-10 15:50:00,32.6,32.67,32.59,32.64,182100.0,32.6,32.67,32.59,32.64,182100.0
2005-02-11 09:30:00,32.72,32.95,32.7,32.78,81800.0,32.72,32.95,32.7,32.78,81800.0
2005-02-11 09:40:00,32.78,32.79,32.63,32.73,89000.0,32.78,32.79,32.63,32.73,89000.0
2005-02-11 09:50:00,32.74,32.82,32.72,32.72,164100.0,32.74,32.82,32.72,32.72,164100.0
2005-02-11 10:00:00,32.74,32.8,32.72,32.76,47300.0,32.74,32.8,32.72,32.76,47300.0
2005-02-11 10:10:00,32.78,32.78,32.72,32.72,48300.0,32.78,32.78,32.72,32.72,48300.0
2005-02-11 10:20:00,32.72,32.78,32.72,32.76,34300.0,32.72,32.78,32.72,32.76,34300.0
2005-02-11 10:30:00,32.76,32.79,32.71,32.71,38900.0,32.76,32.79,32.71,32.71,38900.0
2005-02-11 10:40:00,32.72,32.85,32.71,32.81,43300.0,32.72,32.85,32.71,32.81,43300.0
2005-02-11 10:50:00,32.79,32.82,32.75,32.76,31700.0,32.79,32.82,32.75,32.76,31700.0
2005-02-11 11:00:00,32.76,32.94,32.76,32.92,79300.0,32.76,32.94,32.76,32.92,79300.0
2005-02-11 11:10:00,32.93,33.0,32.92,32.93,61500.0,32.93,33.0,32.92,32.93,61500.0
2005-02-11 11:20:00,32.95,33.12,32.94,33.11,121200.0,32.95,33.12,32.94,33.11,121200.0
2005-02-11 11:30:00,33.1,33.15,33.0,33.05,107400.0,33.1,33.15,33.0,33.05,107400.0
2005-02-11 11:40:00,33.05,33.12,33.04,33.1,48500.0,33.05,33.12,33.04,33.1,48500.0
2005-02-11 11:50:00,33.09,33.09,33.0,33.01,49300.0,33.09,33.09,33.0,33.01,49300.0
2005-02-11 12:00:00,33.01,33.09,32.99,33.08,105300.0,33.01,33.09,32.99,33.08,105300.0
2005-02-11 12:10:00,33.09,33.11,33.03,33.05,94100.0,33.09,33.11,33.03,33.05,94100.0
2005-02-11 12:20:00,33.05,33.1,33.05,33.05,67100.0,33.05,33.1,33.05,33.05,67100.0
2005-02-11 12:30:00,33.04,33.08,33.02,33.04,33500.0,33.04,33.08,33.02,33.04,33500.0
2005-02-11 12:40:00,33.03,33.07,33.02,33.03,15700.0,33.03,33.07,33.02,33.03,15700.0
2005-02-11 12:50:00,33.03,33.06,33.02,33.06,15800.0,33.03,33.06,33.02,33.06,15800.0
2005-02-11 13:00:00,33.05,33.07,32.99,33.02,62500.0,33.05,33.07,32.99,33.02,62500.0
2005-02-11 13:10:00,33.02,33.02,32.91,32.91,42200.0,33.02,33.02,32.91,32.91,42200.0
2005-02-11 13:20:00,32.94,33.03,32.93,32.98,36600.0,32.94,33.03,32.93,32.98,36600.0
2005-02-11 13:30:00,32.98,33.04,32.96,33.03,25900.0,32.98,33.04,32.96,33.03,25900.0
2005-02-11 13:40:00,33.03,33.05,32.98,33.05,39200.0,33.03,33.05,32.98,33.05,39200.0
2005-02-11 13:50:00,33.05,33.07,33.04,33.04,36600.0,33.05,33.07,33.04,33.04,36600.0
2005-02-11 14:00:00,33.04,33.07,33.0,33.0,26000.0,33.04,33.07,33.0,33.0,26000.0
2005-02-11 14:10:00,33.02,33.06,33.01,33.03,20200.0,33.02,33.06,33.01,33.03,20200.0
2005-02-11 14:20:00,33.03,33.04,32.98,33.01,32300.0,33.03,33.04,32.98,33.01,32300.0
2005-02-11 14:30:00,33.01,33.04,32.99,33.01,44200.0,33.01,33.04,32.99,33.01,44200.0
2005-02-11 14:40:00,33.01,33.02,32.99,32.99,45000.0,33.01,33.02,32.99,32.99,45000.0
2005-02-11 14:50:00,33.0,33.03,32.99,33.02,38500.0,33.0,33.03,32.99,33.02,38500.0
2005-02-11 15:00:00,33.03,33.05,33.02,33.05,87100.0,33.03,33.05,33.02,33.05,87100.0
2005-02-11 15:10:00,33.05,33.1,33.05,33.05,50300.0,33.05,33.1,33.05,33.05,50300.0
2005-02-11 15:20:00,33.06,33.1,33.03,33.08,82400.0,33.06,33.1,33.03,33.08,82400.0
2005-02-11 15:30:00,33.08,33.08,32.98,33.01,94100.0,33.08,33.08,32.98,33.01,94100.0
2005-02-11 15:40:00,33.0,33.04,32.97,33.02,76900.0,33.0,33.04,32.97,33.02,76900.0
2005-02-11 15:50:00,33.02,33.09,33.01,33.01,109400.0,33.02,33.09,33.01,33.01,109400.0
2005-02-14 09:30:00,33.15,33.23,33.06,33.06,102400.0,33.15,33.23,33.06,33.06,102400.0
2005-02-14 09:40:00,33.07,33.1,32.99,33.06,57200.0,33.07,33.1,32.99,33.06,57200.0
2005-02-14 09:50:00,33.05,33.08,32.95,32.96,49200.0,33.05,33.08,32.95,32.96,49200.0
2005-02-14 10:00:00,32.98,33.03,32.92,32.92,71900.0,32.98,33.03,32.92,32.92,71900.0
2005-02-14 10:10:00,32.91,32.92,32.83,32.92,49800.0,32.91,32.92,32.83,32.92,49800.0
2005-02-14 10:20:00,32.91,33.0,32.91,32.97,40200.0,32.91,33.0,32.91,32.97,40200.0
2005-02-14 10:30:00,32.96,33.02,32.96,33.0,44000.0,32.96,33.02,32.96,33.0,44000.0
2005-02-14 10:40:00,33.0,33.01,32.92,32.94,37400.0,33.0,33.01,32.92,32.94,37400.0
2005-02-14 10:50:00,32.95,32.98,32.91,32.92,47300.0,32.95,32.98,32.91,32.92,47300.0
2005-02-14 11:00:00,32.93,32.95,32.81,32.85,52200.0,32.93,32.95,32.81,32.85,52200.0
2005-02-14 11:10:00,32.85,32.94,32.85,32.94,51300.0,32.85,32.94,32.85,32.94,51300.0
2005-02-14 11:20:00,32.96,32.96,32.87,32.88,42900.0,32.96,32.96,32.87,32.88,42900.0
2005-02-14 11:30:00,32.88,32.94,32.86,32.91,30600.0,32.88,32.94,32.86,32.91,30600.0
2005-02-14 11:40:00,32.91,32.96,32.91,32.95,15800.0,32.91,32.96,32.91,32.95,15800.0
2005-02-14 11:50:00,32.96,32.96,32.93,32.94,40200.0,32.96,32.96,32.93,32.94,40200.0
2005-02-14 12:00:00,32.94,32.94,32.88,32.9,36800.0,32.94,32.94,32.88,32.9,36800.0
2005-02-14 12:10:00,32.89,32.91,32.88,32.9,16600.0,32.89,32.91,32.88,32.9,16600.0
2005-02-14 12:20:00,32.89,32.92,32.86,32.89,20400.0,32.89,32.92,32.86,32.89,20400.0
2005-02-14 12:30:00,32.9,32.91,32.88,32.89,14400.0,32.9,32.91,32.88,32.89,14400.0
2005-02-14 12:40:00,32.88,32.96,32.88,32.96,27700.0,32.88,32.96,32.88,32.96,27700.0
2005-02-14 12:50:00,32.96,32.97,32.92,32.95,27200.0,32.96,32.97,32.92,32.95,27200.0
2005-02-14 13:00:00,32.95,32.97,32.95,32.95,39700.0,32.95,32.97,32.95,32.95,39700.0
2005-02-14 13:10:00,32.95,32.96,32.91,32.93,14800.0,32.95,32.96,32.91,32.93,14800.0
2005-02-14 13:20:00,32.93,32.97,32.92,32.95,30000.0,32.93,32.97,32.92,32.95,30000.0
2005-02-14 13:30:00,32.95,32.96,32.92,32.94,20500.0,32.95,32.96,32.92,32.94,20500.0
2005-02-14 13:40:00,32.93,32.97,32.92,32.96,16800.0,32.93,32.97,32.92,32.96,16800.0
2005-02-14 13:50:00,32.98,33.0,32.94,32.95,16400.0,32.98,33.0,32.94,32.95,16400.0
2005-02-14 14:00:00,32.93,32.94,32.91,32.94,15900.0,32.93,32.94,32.91,32.94,15900.0
2005-02-14 14:10:00,32.92,32.95,32.91,32.92,14200.0,32.92,32.95,32.91,32.92,14200.0
2005-02-14 14:20:00,32.92,32.93,32.88,32.93,385200.0,32.92,32.93,32.88,32.93,385200.0
2005-02-14 14:30:00,32.93,32.98,32.92,32.96,36700.0,32.93,32.98,32.92,32.96,36700.0
2005-02-14 14:40:00,32.96,33.0,32.94,32.96,25900.0,32.96,33.0,32.94,32.96,25900.0
2005-02-14 14:50:00,32.96,33.0,32.96,32.99,25400.0,32.96,33.0,32.96,32.99,25400.0
2005-02-14 15:00:00,32.98,32.98,32.9,32.9,63500.0,32.98,32.98,32.9,32.9,63500.0
2005-02-14 15:10:00,32.9,32.96,32.88,32.93,59400.0,32.9,32.96,32.88,32.93,59400.0
2005-02-14 15:20:00,32.93,32.93,32.88,32.9,52500.0,32.93,32.93,32.88,32.9,52500.0
2005-02-14 15:30:00,32.9,32.91,32.88,32.9,66800.0,32.9,32.91,32.88,32.9,66800.0
2005-02-14 15:40:00,32.9,32.95,32.89,32.95,66600.0,32.9,32.95,32.89,32.95,66600.0
2005-02-14 15:50:00,32.96,32.97,32.92,32.93,108800.0,32.96,32.97,32.92,32.93,108800.0
2005-02-15 09:30:00,32.94,33.0,32.86,32.9,71500.0,32.94,33.0,32.86,32.9,71500.0
2005-02-15 09:40:00,32.92,32.92,32.82,32.82,39000.0,32.92,32.92,32.82,32.82,39000.0
2005-02-15 09:50:00,32.83,32.94,32.82,32.9,50800.0,32.83,32.94,32.82,32.9,50800.0
2005-02-15 10:00:00,32.88,32.88,32.75,32.83,77100.0,32.88,32.88,32.75,32.83,77100.0
2005-02-15 10:10:00,32.83,32.94,32.83,32.89,102000.0,32.83,32.94,32.83,32.89,102000.0
2005-02-15 10:20:00,32.91,32.98,32.85,32.92,52500.0,32.91,32.98,32.85,32.92,52500.0
2005-02-15 10:30:00,32.93,32.98,32.93,32.97,82000.0,32.93,32.98,32.93,32.97,82000.0
2005-02-15 10:40:00,32.97,32.99,32.91,32.93,47000.0,32.97,32.99,32.91,32.93,47000.0
2005-02-15 10:50:00,32.93,32.95,32.89,32.94,31400.0,32.93,32.95,32.89,32.94,31400.0
2005-02-15 11:00:00,32.94,32.99,32.9,32.99,79200.0,32.94,32.99,32.9,32.99,79200.0
2005-02-15 11:10:00,32.97,32.98,32.94,32.96,51800.0,32.97,32.98,32.94,32.96,51800.0
2005-02-15 11:20:00,32.96,32.96,32.9,32.96,127400.0,32.96,32.96,32.9,32.96,127400.0
2005-02-15 11:30:00,32.95,32.96,32.92,32.95,37500.0,32.95,32.96,32.92,32.95,37500.0
2005-02-15 11:40:00,32.94,32.97,32.93,32.96,34100.0,32.94,32.97,32.93,32.96,34100.0
2005-02-15 11:50:00,32.93,32.99,32.93,32.99,40000.0,32.93,32.99,32.93,32.99,40000.0
2005-02-15 12:00:00,33.0,33.0,32.95,32.96,67000.0,33.0,33.0,32.95,32.96,67000.0
2005-02-15 12:10:00,32.97,33.0,32.95,32.96,47000.0,32.97,33.0,32.95,32.96,47000.0
2005-02-15 12:20:00,32.97,33.0,32.9,32.91,36800.0,32.97,33.0,32.9,32.91,36800.0
2005-02-15 12:30:00,32.9,32.91,32.84,32.84,49400.0,32.9,32.91,32.84,32.84,49400.0
2005-02-15 12:40:00,32.83,32.9,32.83,32.9,40000.0,32.83,32.9,32.83,32.9,40000.0
2005-02-15 12:50:00,32.87,32.94,32.87,32.9,27400.0,32.87,32.94,32.87,32.9,27400.0
2005-02-15 13:00:00,32.89,32.9,32.86,32.87,20100.0,32.89,32.9,32.86,32.87,20100.0
2005-02-15 13:10:00,32.87,32.91,32.86,32.89,26500.0,32.87,32.91,32.86,32.89,26500.0
2005-02-15 13:20:00,32.89,32.93,32.86,32.86,47600.0,32.89,32.93,32.86,32.86,47600.0
2005-02-15 13:30:00,32.87,32.92,32.84,32.85,63700.0,32.87,32.92,32.84,32.85,63700.0
2005-02-15 13:40:00,32.85,32.9,32.85,32.9,70800.0,32.85,32.9,32.85,32.9,70800.0
2005-02-15 13:50:00,32.9,32.93,32.87,32.9,36200.0,32.9,32.93,32.87,32.9,36200.0
2005-02-15 14:00:00,32.9,32.91,32.87,32.9,19500.0,32.9,32.91,32.87,32.9,19500.0
2005-02-15 14:10:00,32.9,32.94,32.9,32.91,53200.0,32.9,32.94,32.9,32.91,53200.0
2005-02-15 14:20:00,32.91,32.97,32.9,32.91,37700.0,32.91,32.97,32.9,32.91,37700.0
2005-02-15 14:30:00,32.92,32.94,32.89,32.92,83900.0,32.92,32.94,32.89,32.92,83900.0
2005-02-15 14:40:00,32.91,32.95,32.9,32.95,34800.0,32.91,32.95,32.9,32.95,34800.0
2005-02-15 14:50:00,32.95,32.99,32.93,32.93,44100.0,32.95,32.99,32.93,32.93,44100.0
2005-02-15 15:00:00,32.93,32.98,32.93,32.98,89100.0,32.93,32.98,32.93,32.98,89100.0
2005-02-15 15:10:00,32.98,33.01,32.96,32.99,69300.0,32.98,33.01,32.96,32.99,69300.0
2005-02-15 15:20:00,33.0,33.01,32.95,32.97,63700.0,33.0,33.01,32.95,32.97,63700.0
2005-02-15 15:30:00,32.97,32.99,32.92,32.94,93300.0,32.97,32.99,32.92,32.94,93300.0
2005-02-15 15:40:00,32.95,33.01,32.94,33.0,53000.0,32.95,33.01,32.94,33.0,53000.0
2005-02-15 15:50:00,33.0,33.04,33.0,33.02,181100.0,33.0,33.04,33.0,33.02,181100.0
2005-02-16 09:30:00,32.98,33.14,32.94,33.02,141000.0,32.98,33.14,32.94,33.02,141000.0
2005-02-16 09:40:00,33.01,33.1,32.93,33.0,119700.0,33.01,33.1,32.93,33.0,119700.0
2005-02-16 09:50:00,33.0,33.01,32.89,32.91,140900.0,33.0,33.01,32.89,32.91,140900.0
2005-02-16 10:00:00,32.91,32.94,32.83,32.88,98000.0,32.91,32.94,32.83,32.88,98000.0
2005-02-16 10:10:00,32.87,32.95,32.81,32.95,74300.0,32.87,32.95,32.81,32.95,74300.0
2005-02-16 10:20:00,32.95,32.95,32.86,32.91,64500.0,32.95,32.95,32.86,32.91,64500.0
2005-02-16 10:30:00,32.91,32.97,32.87,32.93,73300.0,32.91,32.97,32.87,32.93,73300.0
2005-02-16 10:40:00,32.93,32.98,32.9,32.96,49600.0,32.93,32.98,32.9,32.96,49600.0
2005-02-16 10:50:00,32.96,32.98,32.91,32.95,46800.0,32.96,32.98,32.91,32.95,46800.0
2005-02-16 11:00:00,32.93,32.98,32.92,32.96,46100.0,32.93,32.98,32.92,32.96,46100.0
2005-02-16 11:10:00,32.97,33.05,32.97,33.03,100700.0,32.97,33.05,32.97,33.03,100700.0
2005-02-16 11:20:00,33.02,33.05,32.97,32.98,213200.0,33.02,33.05,32.97,32.98,213200.0
2005-02-16 11:30:00,32.98,32.99,32.93,32.95,24300.0,32.98,32.99,32.93,32.95,24300.0
2005-02-16 11:40:00,32.94,32.96,32.94,32.94,84100.0,32.94,32.96,32.94,32.94,84100.0
2005-02-16 11:50:00,32.94,32.98,32.94,32.98,36300.0,32.94,32.98,32.94,32.98,36300.0
2005-02-16 12:00:00,32.97,33.02,32.95,33.0,138400.0,32.97,33.02,32.95,33.0,138400.0
2005-02-16 12:10:00,33.0,33.03,32.99,33.02,121100.0,33.0,33.03,32.99,33.02,121100.0
2005-02-16 12:20:00,33.02,33.04,33.0,33.03,26400.0,33.02,33.04,33.0,33.03,26400.0
2005-02-16 12:30:00,33.04,33.08,33.03,33.07,46100.0,33.04,33.08,33.03,33.07,46100.0
2005-02-16 12:40:00,33.07,33.07,33.01,33.01,47200.0,33.07,33.07,33.01,33.01,47200.0
2005-02-16 12:50:00,33.01,33.08,33.01,33.08,54500.0,33.01,33.08,33.01,33.08,54500.0
2005-02-16 13:00:00,33.08,33.13,33.07,33.12,60200.0,33.08,33.13,33.07,33.12,60200.0
2005-02-16 13:10:00,33.12,33.14,33.1,33.13,62500.0,33.12,33.14,33.1,33.13,62500.0
2005-02-16 13:20:00,33.13,33.15,33.07,33.08,59400.0,33.13,33.15,33.07,33.08,59400.0
2005-02-16 13:30:00,33.07,33.12,33.05,33.09,125500.0,33.07,33.12,33.05,33.09,125500.0
2005-02-16 13:40:00,33.1,33.12,33.09,33.11,44900.0,33.1,33.12,33.09,33.11,44900.0
2005-02-16 13:50:00,33.1,33.18,33.09,33.16,63200.0,33.1,33.18,33.09,33.16,63200.0
2005-02-16 14:00:00,33.16,33.18,33.13,33.18,58100.0,33.16,33.18,33.13,33.18,58100.0
2005-02-16 14:10:00,33.18,33.22,33.15,33.21,60300.0,33.18,33.22,33.15,33.21,60300.0
2005-02-16 14:20:00,33.21,33.22,33.17,33.18,84700.0,33.21,33.22,33.17,33.18,84700.0
2005-02-16 14:30:00,33.17,33.22,33.17,33.18,68500.0,33.17,33.22,33.17,33.18,68500.0
2005-02-16 14:40:00,33.17,33.18,33.14,33.15,72900.0,33.17,33.18,33.14,33.15,72900.0
2005-02-16 14:50:00,33.15,33.23,33.14,33.22,96800.0,33.15,33.23,33.14,33.22,96800.0
2005-02-16 15:00:00,33.22,33.25,33.19,33.24,122400.0,33.22,33.25,33.19,33.24,122400.0
2005-02-16 15:10:00,33.24,33.29,33.23,33.26,221800.0,33.24,33.29,33.23,33.26,221800.0
2005-02-16 15:20:00,33.26,33.29,33.24,33.27,164800.0,33.26,33.29,33.24,33.27,164800.0
2005-02-16 15:30:00,33.27,33.27,33.19,33.2,96700.0,33.27,33.27,33.19,33.2,96700.0
2005-02-16 15:40:00,33.2,33.23,33.2,33.21,92300.0,33.2,33.23,33.2,33.21,92300.0
2005-02-16 15:50:00,33.21,33.3,33.19,33.24,183100.0,33.21,33.3,33.19,33.24,183100.0
2005-02-17 09:30:00,33.38,33.38,33.2,33.25,147300.0,33.38,33.38,33.2,33.25,147300.0
2005-02-17 09:40:00,33.23,33.36,33.15,33.21,120500.0,33.23,33.36,33.15,33.21,120500.0
2005-02-17 09:50:00,33.2,33.44,33.19,33.39,157400.0,33.2,33.44,33.19,33.39,157400.0
2005-02-17 10:00:00,33.4,33.53,33.38,33.39,148800.0,33.4,33.53,33.38,33.39,148800.0
2005-02-17 10:10:00,33.39,33.4,33.23,33.27,121100.0,33.39,33.4,33.23,33.27,121100.0
2005-02-17 10:20:00,33.3,33.3,33.15,33.21,107300.0,33.3,33.3,33.15,33.21,107300.0
2005-02-17 10:30:00,33.2,33.27,33.01,33.19,182500.0,33.2,33.27,33.01,33.19,182500.0
2005-02-17 10:40:00,33.17,33.18,33.12,33.12,141300.0,33.17,33.18,33.12,33.12,141300.0
2005-02-17 10:50:00,33.11,33.16,33.07,33.09,108700.0,33.11,33.16,33.07,33.09,108700.0
2005-02-17 11:00:00,33.1,33.21,33.07,33.21,180600.0,33.1,33.21,33.07,33.21,180600.0
2005-02-17 11:10:00,33.19,33.25,33.14,33.15,97500.0,33.19,33.25,33.14,33.15,97500.0
2005-02-17 11:20:00,33.15,33.18,33.13,33.17,83800.0,33.15,33.18,33.13,33.17,83800.0
2005-02-17 11:30:00,33.16,33.17,33.16,33.16,52200.0,33.16,33.17,33.16,33.16,52200.0
2005-02-17 11:40:00,33.16,33.24,33.16,33.23,94900.0,33.16,33.24,33.16,33.23,94900.0
2005-02-17 11:50:00,33.23,33.23,33.18,33.23,65300.0,33.23,33.23,33.18,33.23,65300.0
2005-02-17 12:00:00,33.22,33.31,33.2,33.28,72800.0,33.22,33.31,33.2,33.28,72800.0
2005-02-17 12:10:00,33.27,33.34,33.27,33.3,63000.0,33.27,33.34,33.27,33.3,63000.0
2005-02-17 12:20:00,33.3,33.38,33.29,33.34,81200.0,33.3,33.38,33.29,33.34,81200.0
2005-02-17 12:30:00,33.36,33.36,33.29,33.29,41600.0,33.36,33.36,33.29,33.29,41600.0
2005-02-17 12:40:00,33.29,33.37,33.29,33.32,132800.0,33.29,33.37,33.29,33.32,132800.0
2005-02-17 12:50:00,33.32,33.37,33.31,33.32,48200.0,33.32,33.37,33.31,33.32,48200.0
2005-02-17 13:00:00,33.32,33.34,33.24,33.27,77000.0,33.32,33.34,33.24,33.27,77000.0
2005-02-17 13:10:00,33.28,33.31,33.26,33.28,71100.0,33.28,33.31,33.26,33.28,71100.0
2005-02-17 13:20:00,33.27,33.28,33.22,33.22,52900.0,33.27,33.28,33.22,33.22,52900.0
2005-02-17 13:30:00,33.22,33.31,33.21,33.3,68100.0,33.22,33.31,33.21,33.3,68100.0
2005-02-17 13:40:00,33.31,33.31,33.24,33.25,40300.0,33.31,33.31,33.24,33.25,40300.0
2005-02-17 13:50:00,33.26,33.29,33.23,33.25,30900.0,33.26,33.29,33.23,33.25,30900.0
2005-02-17 14:00:00,33.24,33.27,33.21,33.22,55400.0,33.24,33.27,33.21,33.22,55400.0
2005-02-17 14:10:00,33.22,33.3,33.22,33.28,37400.0,33.22,33.3,33.22,33.28,37400.0
2005-02-17 14:20:00,33.28,33.28,33.22,33.25,64800.0,33.28,33.28,33.22,33.25,64800.0
2005-02-17 14:30:00,33.25,33.28,33.21,33.26,40900.0,33.25,33.28,33.21,33.26,40900.0
2005-02-17 14:40:00,33.26,33.27,33.15,33.18,52400.0,33.26,33.27,33.15,33.18,52400.0
2005-02-17 14:50:00,33.18,33.19,33.15,33.15,57800.0,33.18,33.19,33.15,33.15,57800.0
2005-02-17 15:00:00,33.16,33.24,33.15,33.19,86400.0,33.16,33.24,33.15,33.19,86400.0
2005-02-17 15:10:00,33.19,33.23,33.18,33.22,87000.0,33.19,33.23,33.18,33.22,87000.0
2005-02-17 15:20:00,33.25,33.27,33.19,33.26,157300.0,33.25,33.27,33.19,33.26,157300.0
2005-02-17 15:30:00,33.26,33.3,33.24,33.28,147200.0,33.26,33.3,33.24,33.28,147200.0
2005-02-17 15:40:00,33.28,33.35,33.28,33.29,143800.0,33.28,33.35,33.28,33.29,143800.0
2005-02-17 15:50:00,33.29,33.32,33.19,33.3,292200.0,33.29,33.32,33.19,33.3,292200.0
2005-02-18 09:30:00,33.31,33.31,33.15,33.23,275800.0,33.31,33.31,33.15,33.23,275800.0
2005-02-18 09:40:00,33.18,33.24,33.13,33.14,150200.0,33.18,33.24,33.13,33.14,150200.0
2005-02-18 09:50:00,33.15,33.2,33.11,33.12,42500.0,33.15,33.2,33.11,33.12,42500.0
2005-02-18 10:00:00,33.15,33.27,33.12,33.23,62800.0,33.15,33.27,33.12,33.23,62800.0
2005-02-18 10:10:00,33.21,33.23,33.18,33.2,102700.0,33.21,33.23,33.18,33.2,102700.0
2005-02-18 10:20:00,33.19,33.2,33.14,33.19,108200.0,33.19,33.2,33.14,33.19,108200.0
2005-02-18 10:30:00,33.18,33.24,33.15,33.16,85400.0,33.18,33.24,33.15,33.16,85400.0
2005-02-18 10:40:00,33.16,33.17,33.11,33.13,97900.0,33.16,33.17,33.11,33.13,97900.0
2005-02-18 10:50:00,33.15,33.17,33.13,33.17,87100.0,33.15,33.17,33.13,33.17,87100.0
2005-02-18 11:00:00,33.17,33.17,33.13,33.16,72400.0,33.17,33.17,33.13,33.16,72400.0
2005-02-18 11:10:00,33.16,33.17,33.04,33.05,117100.0,33.16,33.17,33.04,33.05,117100.0
2005-02-18 11:20:00,33.05,33.12,33.04,33.06,91200.0,33.05,33.12,33.04,33.06,91200.0
2005-02-18 11:30:00,33.05,33.12,33.01,33.02,66300.0,33.05,33.12,33.01,33.02,66300.0
2005-02-18 11:40:00,33.01,33.02,32.95,32.99,183800.0,33.01,33.02,32.95,32.99,183800.0
2005-02-18 11:50:00,32.98,32.98,32.86,32.86,101600.0,32.98,32.98,32.86,32.86,101600.0
2005-02-18 12:00:00,32.86,32.87,32.78,32.83,207800.0,32.86,32.87,32.78,32.83,207800.0
2005-02-18 12:10:00,32.82,32.9,32.79,32.86,110800.0,32.82,32.9,32.79,32.86,110800.0
2005-02-18 12:20:00,32.86,32.92,32.84,32.88,76600.0,32.86,32.92,32.84,32.88,76600.0
2005-02-18 12:30:00,32.88,32.96,32.86,32.89,120500.0,32.88,32.96,32.86,32.89,120500.0
2005-02-18 12:40:00,32.9,32.95,32.86,32.91,143500.0,32.9,32.95,32.86,32.91,143500.0
2005-02-18 12:50:00,32.92,32.99,32.87,32.91,108600.0,32.92,32.99,32.87,32.91,108600.0
2005-02-18 13:00:00,32.9,32.94,32.89,32.9,73600.0,32.9,32.94,32.89,32.9,73600.0
2005-02-18 13:10:00,32.92,32.92,32.86,32.86,70500.0,32.92,32.92,32.86,32.86,70500.0
2005-02-18 13:20:00,32.86,32.87,32.84,32.85,39300.0,32.86,32.87,32.84,32.85,39300.0
2005-02-18 13:30:00,32.86,32.88,32.84,32.84,120200.0,32.86,32.88,32.84,32.84,120200.0
2005-02-18 13:40:00,32.84,32.87,32.83,32.84,40800.0,32.84,32.87,32.83,32.84,40800.0
2005-02-18 13:50:00,32.84,32.89,32.84,32.87,71000.0,32.84,32.89,32.84,32.87,71000.0
2005-02-18 14:00:00,32.87,32.9,32.85,32.86,61000.0,32.87,32.9,32.85,32.86,61000.0
2005-02-18 14:10:00,32.86,32.91,32.85,32.91,89600.0,32.86,32.91,32.85,32.91,89600.0
2005-02-18 14:20:00,32.91,32.99,32.9,32.97,90900.0,32.91,32.99,32.9,32.97,90900.0
2005-02-18 14:30:00,32.98,33.01,32.96,33.01,135900.0,32.98,33.01,32.96,33.01,135900.0
2005-02-18 14:40:00,32.99,33.01,32.97,32.97,44300.0,32.99,33.01,32.97,32.97,44300.0
2005-02-18 14:50:00,32.98,32.98,32.92,32.92,36500.0,32.98,32.98,32.92,32.92,36500.0
2005-02-18 15:00:00,32.93,32.93,32.85,32.85,101700.0,32.93,32.93,32.85,32.85,101700.0
2005-02-18 15:10:00,32.85,32.85,32.8,32.84,78700.0,32.85,32.85,32.8,32.84,78700.0
2005-02-18 15:20:00,32.84,32.86,32.83,32.84,106500.0,32.84,32.86,32.83,32.84,106500.0
2005-02-18 15:30:00,32.84,32.84,32.75,32.76,136000.0,32.84,32.84,32.75,32.76,136000.0
2005-02-18 15:40:00,32.75,32.76,32.74,32.74,132200.0,32.75,32.76,32.74,32.74,132200.0
2005-02-18 15:50:00,32.75,32.84,32.74,32.79,267500.0,32.75,32.84,32.74,32.79,267500.0
2005-02-22 09:30:00,32.78,32.8,32.5,32.5,246400.0,32.78,32.8,32.5,32.5,246400.0
2005-02-22 09:40:00,32.5,32.53,32.28,32.28,181900.0,32.5,32.53,32.28,32.28,181900.0
2005-02-22 09:50:00,32.28,32.48,32.15,32.48,261400.0,32.28,32.48,32.15,32.48,261400.0
2005-02-22 10:00:00,32.42,32.53,32.28,32.34,183300.0,32.42,32.53,32.28,32.34,183300.0
2005-02-22 10:10:00,32.35,32.5,32.32,32.44,138300.0,32.35,32.5,32.32,32.44,138300.0
2005-02-22 10:20:00,32.42,32.43,32.31,32.32,117800.0,32.42,32.43,32.31,32.32,117800.0
2005-02-22 10:30:00,32.33,32.46,32.32,32.45,86000.0,32.33,32.46,32.32,32.45,86000.0
2005-02-22 10:40:00,32.46,32.5,32.45,32.47,79600.0,32.46,32.5,32.45,32.47,79600.0
2005-02-22 10:50:00,32.47,32.5,32.33,32.38,91400.0,32.47,32.5,32.33,32.38,91400.0
2005-02-22 11:00:00,32.38,32.4,32.34,32.36,111100.0,32.38,32.4,32.34,32.36,111100.0
2005-02-22 11:10:00,32.37,32.46,32.3,32.43,74300.0,32.37,32.46,32.3,32.43,74300.0
2005-02-22 11:20:00,32.44,32.45,32.38,32.39,54500.0,32.44,32.45,32.38,32.39,54500.0
2005-02-22 11:30:00,32.39,32.43,32.38,32.42,60600.0,32.39,32.43,32.38,32.42,60600.0
2005-02-22 11:40:00,32.42,32.48,32.35,32.36,576000.0,32.42,32.48,32.35,32.36,576000.0
2005-02-22 11:50:00,32.35,32.36,32.31,32.31,141500.0,32.35,32.36,32.31,32.31,141500.0
2005-02-22 12:00:00,32.32,32.33,32.27,32.28,78700.0,32.32,32.33,32.27,32.28,78700.0
2005-02-22 12:10:00,32.28,32.3,32.25,32.25,53800.0,32.28,32.3,32.25,32.25,53800.0
2005-02-22 12:20:00,32.24,32.25,32.09,32.11,135700.0,32.24,32.25,32.09,32.11,135700.0
2005-02-22 12:30:00,32.11,32.13,32.04,32.1,103600.0,32.11,32.13,32.04,32.1,103600.0
2005-02-22 12:40:00,32.11,32.2,32.11,32.16,119400.0,32.11,32.2,32.11,32.16,119400.0
2005-02-22 12:50:00,32.16,32.25,32.16,32.2,43100.0,32.16,32.25,32.16,32.2,43100.0
2005-02-22 13:00:00,32.21,32.28,32.18,32.27,44600.0,32.21,32.28,32.18,32.27,44600.0
2005-02-22 13:10:00,32.26,32.31,32.24,32.31,94100.0,32.26,32.31,32.24,32.31,94100.0
2005-02-22 13:20:00,32.3,32.33,32.28,32.32,39400.0,32.3,32.33,32.28,32.32,39400.0
2005-02-22 13:30:00,32.3,32.36,32.26,32.31,45500.0,32.3,32.36,32.26,32.31,45500.0
2005-02-22 13:40:00,32.32,32.34,32.28,32.31,91800.0,32.32,32.34,32.28,32.31,91800.0
2005-02-22 13:50:00,32.31,32.32,32.17,32.2,216100.0,32.31,32.32,32.17,32.2,216100.0
2005-02-22 14:00:00,32.21,32.23,32.12,32.14,59100.0,32.21,32.23,32.12,32.14,59100.0
2005-02-22 14:10:00,32.15,32.2,32.12,32.12,46200.0,32.15,32.2,32.12,32.12,46200.0
2005-02-22 14:20:00,32.1,32.12,32.05,32.1,94300.0,32.1,32.12,32.05,32.1,94300.0
2005-02-22 14:30:00,32.11,32.15,32.09,32.1,92000.0,32.11,32.15,32.09,32.1,92000.0
2005-02-22 14:40:00,32.1,32.11,32.03,32.09,108100.0,32.1,32.11,32.03,32.09,108100.0
2005-02-22 14:50:00,32.08,32.15,32.08,32.15,47400.0,32.08,32.15,32.08,32.15,47400.0
2005-02-22 15:00:00,32.15,32.16,32.12,32.13,61500.0,32.15,32.16,32.12,32.13,61500.0
2005-02-22 15:10:00,32.13,32.13,32.03,32.07,98400.0,32.13,32.13,32.03,32.07,98400.0
2005-02-22 15:20:00,32.07,32.11,32.01,32.1,81900.0,32.07,32.11,32.01,32.1,81900.0
2005-02-22 15:30:00,32.09,32.15,32.05,32.13,99300.0,32.09,32.15,32.05,32.13,99300.0
2005-02-22 15:40:00,32.14,32.17,32.1,32.12,87200.0,32.14,32.17,32.1,32.12,87200.0
2005-02-22 15:50:00,32.09,32.22,32.09,32.15,270800.0,32.09,32.22,32.09,32.15,270800.0
2005-02-23 09:30:00,32.19,32.26,32.15,32.17,105400.0,32.19,32.26,32.15,32.17,105400.0
2005-02-23 09:40:00,32.16,32.3,32.16,32.19,118900.0,32.16,32.3,32.16,32.19,118900.0
2005-02-23 09:50:00,32.2,32.27,32.14,32.15,102700.0,32.2,32.27,32.14,32.15,102700.0
2005-02-23 10:00:00,32.14,32.15,32.05,32.06,117400.0,32.14,32.15,32.05,32.06,117400.0
2005-02-23 10:10:00,32.07,32.07,32.02,32.04,57300.0,32.07,32.07,32.02,32.04,57300.0
2005-02-23 10:20:00,32.07,32.11,32.03,32.03,44500.0,32.07,32.11,32.03,32.03,44500.0
2005-02-23 10:30:00,32.04,32.09,32.03,32.04,58000.0,32.04,32.09,32.03,32.04,58000.0
2005-02-23 10:40:00,32.03,32.09,31.99,32.01,125200.0,32.03,32.09,31.99,32.01,125200.0
2005-02-23 10:50:00,32.01,32.01,31.87,31.92,80600.0,32.01,32.01,31.87,31.92,80600.0
2005-02-23 11:00:00,31.92,31.92,31.79,31.79,178800.0,31.92,31.92,31.79,31.79,178800.0
2005-02-23 11:10:00,31.79,31.94,31.79,31.91,105800.0,31.79,31.94,31.79,31.91,105800.0
2005-02-23 11:20:00,31.92,31.98,31.9,31.95,57500.0,31.92,31.98,31.9,31.95,57500.0
2005-02-23 11:30:00,31.96,31.97,31.91,31.95,114400.0,31.96,31.97,31.91,31.95,114400.0
2005-02-23 11:40:00,31.95,31.98,31.92,31.94,47800.0,31.95,31.98,31.92,31.94,47800.0
2005-02-23 11:50:00,31.96,31.96,31.93,31.95,96800.0,31.96,31.96,31.93,31.95,96800.0
2005-02-23 12:00:00,31.92,32.02,31.92,31.96,179100.0,31.92,32.02,31.92,31.96,179100.0
2005-02-23 12:10:00,31.96,32.07,31.96,32.04,60500.0,31.96,32.07,31.96,32.04,60500.0
2005-02-23 12:20:00,32.04,32.04,31.99,32.01,37400.0,32.04,32.04,31.99,32.01,37400.0
2005-02-23 12:30:00,32.01,32.04,31.99,32.0,27100.0,32.01,32.04,31.99,32.0,27100.0
2005-02-23 12:40:00,31.99,32.01,31.96,31.99,40300.0,31.99,32.01,31.96,31.99,40300.0
2005-02-23 12:50:00,31.98,32.01,31.97,32.0,36500.0,31.98,32.01,31.97,32.0,36500.0
2005-02-23 13:00:00,32.01,32.05,31.98,31.98,43800.0,32.01,32.05,31.98,31.98,43800.0
2005-02-23 13:10:00,31.97,32.0,31.94,31.97,46400.0,31.97,32.0,31.94,31.97,46400.0
2005-02-23 13:20:00,31.97,32.03,31.94,31.94,92000.0,31.97,32.03,31.94,31.94,92000.0
2005-02-23 13:30:00,31.94,31.95,31.81,31.93,74100.0,31.94,31.95,31.81,31.93,74100.0
2005-02-23 13:40:00,31.92,31.96,31.88,31.96,95400.0,31.92,31.96,31.88,31.96,95400.0
2005-02-23 13:50:00,31.96,32.1,31.96,32.07,155400.0,31.96,32.1,31.96,32.07,155400.0
2005-02-23 14:00:00,32.07,32.14,32.0,32.11,209000.0,32.07,32.14,32.0,32.11,209000.0
2005-02-23 14:10:00,32.11,32.16,32.11,32.14,222900.0,32.11,32.16,32.11,32.14,222900.0
2005-02-23 14:20:00,32.15,32.15,32.1,32.12,131300.0,32.15,32.15,32.1,32.12,131300.0
2005-02-23 14:30:00,32.11,32.2,32.1,32.17,72700.0,32.11,32.2,32.1,32.17,72700.0
2005-02-23 14:40:00,32.17,32.17,32.1,32.1,134000.0,32.17,32.17,32.1,32.1,134000.0
2005-02-23 14:50:00,32.09,32.14,32.09,32.12,57500.0,32.09,32.14,32.09,32.12,57500.0
2005-02-23 15:00:00,32.12,32.16,32.11,32.16,115900.0,32.12,32.16,32.11,32.16,115900.0
2005-02-23 15:10:00,32.16,32.25,32.15,32.21,105400.0,32.16,32.25,32.15,32.21,105400.0
2005-02-23 15:20:00,32.22,32.3,32.22,32.29,87400.0,32.22,32.3,32.22,32.29,87400.0
2005-02-23 15:30:00,32.29,32.31,32.26,32.26,97100.0,32.29,32.31,32.26,32.26,97100.0
2005-02-23 15:40:00,32.27,32.34,32.25,32.33,170700.0,32.27,32.34,32.25,32.33,170700.0
2005-02-23 15:50:00,32.33,32.34,32.24,32.26,176000.0,32.33,32.34,32.24,32.26,176000.0
2005-02-24 09:30:00,32.26,32.38,32.24,32.33,221800.0,32.26,32.38,32.24,32.33,221800.0
2005-02-24 09:40:00,32.34,32.38,32.32,32.34,56400.0,32.34,32.38,32.32,32.34,56400.0
2005-02-24 09:50:00,32.4,32.4,32.28,32.29,133100.0,32.4,32.4,32.28,32.29,133100.0
2005-02-24 10:00:00,32.29,32.33,32.25,32.3,97000.0,32.29,32.33,32.25,32.3,97000.0
2005-02-24 10:10:00,32.3,32.38,32.26,32.38,163100.0,32.3,32.38,32.26,32.38,163100.0
2005-02-24 10:20:00,32.38,32.66,32.38,32.62,84000.0,32.38,32.66,32.38,32.62,84000.0
2005-02-24 10:30:00,32.62,32.83,32.59,32.82,108200.0,32.62,32.83,32.59,32.82,108200.0
2005-02-24 10:40:00,32.8,32.81,32.65,32.65,93300.0,32.8,32.81,32.65,32.65,93300.0
2005-02-24 10:50:00,32.66,32.67,32.53,32.56,55700.0,32.66,32.67,32.53,32.56,55700.0
2005-02-24 11:00:00,32.58,32.63,32.56,32.58,53300.0,32.58,32.63,32.56,32.58,53300.0
2005-02-24 11:10:00,32.59,32.68,32.59,32.63,65800.0,32.59,32.68,32.59,32.63,65800.0
2005-02-24 11:20:00,32.64,32.67,32.62,32.65,62100.0,32.64,32.67,32.62,32.65,62100.0
2005-02-24 11:30:00,32.66,32.67,32.55,32.56,306300.0,32.66,32.67,32.55,32.56,306300.0
2005-02-24 11:40:00,32.55,32.61,32.53,32.54,33200.0,32.55,32.61,32.53,32.54,33200.0
2005-02-24 11:50:00,32.54,32.58,32.54,32.58,40000.0,32.54,32.58,32.54,32.58,40000.0
2005-02-24 12:00:00,32.57,32.6,32.51,32.53,36900.0,32.57,32.6,32.51,32.53,36900.0
2005-02-24 12:10:00,32.53,32.59,32.52,32.59,20900.0,32.53,32.59,32.52,32.59,20900.0
2005-02-24 12:20:00,32.59,32.59,32.54,32.55,84200.0,32.59,32.59,32.54,32.55,84200.0
2005-02-24 12:30:00,32.55,32.58,32.5,32.51,63600.0,32.55,32.58,32.5,32.51,63600.0
2005-02-24 12:40:00,32.51,32.55,32.45,32.54,177500.0,32.51,32.55,32.45,32.54,177500.0
2005-02-24 12:50:00,32.55,32.57,32.34,32.37,66200.0,32.55,32.57,32.34,32.37,66200.0
2005-02-24 13:00:00,32.35,32.38,32.3,32.33,73300.0,32.35,32.38,32.3,32.33,73300.0
2005-02-24 13:10:00,32.33,32.38,32.28,32.37,163300.0,32.33,32.38,32.28,32.37,163300.0
2005-02-24 13:20:00,32.37,32.47,32.37,32.47,49700.0,32.37,32.47,32.37,32.47,49700.0
2005-02-24 13:30:00,32.47,32.49,32.41,32.48,35800.0,32.47,32.49,32.41,32.48,35800.0
2005-02-24 13:40:00,32.48,32.49,32.44,32.45,18400.0,32.48,32.49,32.44,32.45,18400.0
2005-02-24 13:50:00,32.45,32.48,32.45,32.46,67500.0,32.45,32.48,32.45,32.46,67500.0
2005-02-24 14:00:00,32.46,32.53,32.46,32.52,30900.0,32.46,32.53,32.46,32.52,30900.0
2005-02-24 14:10:00,32.54,32.69,32.54,32.69,105300.0,32.54,32.69,32.54,32.69,105300.0
2005-02-24 14:20:00,32.68,32.82,32.68,32.72,101700.0,32.68,32.82,32.68,32.72,101700.0
2005-02-24 14:30:00,32.72,32.88,32.72,32.81,100900.0,32.72,32.88,32.72,32.81,100900.0
2005-02-24 14:40:00,32.82,32.86,32.82,32.84,36500.0,32.82,32.86,32.82,32.84,36500.0
2005-02-24 14:50:00,32.83,32.87,32.81,32.85,90300.0,32.83,32.87,32.81,32.85,90300.0
2005-02-24 15:00:00,32.85,32.85,32.75,32.82,118400.0,32.85,32.85,32.75,32.82,118400.0
2005-02-24 15:10:00,32.82,33.01,32.82,33.01,180800.0,32.82,33.01,32.82,33.01,180800.0
2005-02-24 15:20:00,33.01,33.04,32.95,32.97,113600.0,33.01,33.04,32.95,32.97,113600.0
2005-02-24 15:30:00,32.97,33.05,32.93,32.99,138700.0,32.97,33.05,32.93,32.99,138700.0
2005-02-24 15:40:00,32.99,33.03,32.96,32.98,246600.0,32.99,33.03,32.96,32.98,246600.0
2005-02-24 15:50:00,32.99,33.05,32.98,33.01,231800.0,32.99,33.05,32.98,33.01,231800.0
2005-02-25 09:30:00,33.03,33.1,32.98,33.01,102000.0,33.03,33.1,32.98,33.01,102000.0
2005-02-25 09:40:00,33.02,33.04,32.96,32.96,159600.0,33.02,33.04,32.96,32.96,159600.0
2005-02-25 09:50:00,32.95,33.06,32.84,33.06,132300.0,32.95,33.06,32.84,33.06,132300.0
2005-02-25 10:00:00,33.05,33.3,33.05,33.08,326300.0,33.05,33.3,33.05,33.08,326300.0
2005-02-25 10:10:00,33.07,33.5,33.04,33.31,178100.0,33.07,33.5,33.04,33.31,178100.0
2005-02-25 10:20:00,33.32,33.45,33.25,33.38,141500.0,33.32,33.45,33.25,33.38,141500.0
2005-02-25 10:30:00,33.38,33.47,33.32,33.35,260100.0,33.38,33.47,33.32,33.35,260100.0
2005-02-25 10:40:00,33.34,33.42,33.33,33.42,70600.0,33.34,33.42,33.33,33.42,70600.0
2005-02-25 10:50:00,33.42,33.48,33.39,33.47,209600.0,33.42,33.48,33.39,33.47,209600.0
2005-02-25 11:00:00,33.47,33.52,33.44,33.48,187000.0,33.47,33.52,33.44,33.48,187000.0
2005-02-25 11:10:00,33.49,33.5,33.4,33.4,157400.0,33.49,33.5,33.4,33.4,157400.0
2005-02-25 11:20:00,33.4,33.42,33.35,33.35,113300.0,33.4,33.42,33.35,33.35,113300.0
2005-02-25 11:30:00,33.35,33.36,33.31,33.36,76100.0,33.35,33.36,33.31,33.36,76100.0
2005-02-25 11:40:00,33.36,33.36,33.3,33.3,71400.0,33.36,33.36,33.3,33.3,71400.0
2005-02-25 11:50:00,33.31,33.34,33.29,33.29,105200.0,33.31,33.34,33.29,33.29,105200.0
2005-02-25 12:00:00,33.25,33.3,33.2,33.23,123400.0,33.25,33.3,33.2,33.23,123400.0
2005-02-25 12:10:00,33.23,33.24,33.11,33.24,128600.0,33.23,33.24,33.11,33.24,128600.0
2005-02-25 12:20:00,33.24,33.33,33.22,33.32,116200.0,33.24,33.33,33.22,33.32,116200.0
2005-02-25 12:30:00,33.32,33.33,33.2,33.24,125000.0,33.32,33.33,33.2,33.24,125000.0
2005-02-25 12:40:00,33.25,33.25,33.2,33.21,54500.0,33.25,33.25,33.2,33.21,54500.0
2005-02-25 12:50:00,33.22,33.26,33.2,33.25,370800.0,33.22,33.26,33.2,33.25,370800.0
2005-02-25 13:00:00,33.25,33.3,33.25,33.27,62600.0,33.25,33.3,33.25,33.27,62600.0
2005-02-25 13:10:00,33.28,33.3,33.24,33.25,151100.0,33.28,33.3,33.24,33.25,151100.0
2005-02-25 13:20:00,33.26,33.27,33.21,33.21,39200.0,33.26,33.27,33.21,33.21,39200.0
2005-02-25 13:30:00,33.21,33.25,33.18,33.25,80800.0,33.21,33.25,33.18,33.25,80800.0
2005-02-25 13:40:00,33.25,33.3,33.25,33.26,54300.0,33.25,33.3,33.25,33.26,54300.0
2005-02-25 13:50:00,33.25,33.32,33.25,33.3,103200.0,33.25,33.32,33.25,33.3,103200.0
2005-02-25 14:00:00,33.29,33.3,33.26,33.28,80100.0,33.29,33.3,33.26,33.28,80100.0
2005-02-25 14:10:00,33.29,33.36,33.28,33.35,121600.0,33.29,33.36,33.28,33.35,121600.0
2005-02-25 14:20:00,33.35,33.39,33.32,33.32,57600.0,33.35,33.39,33.32,33.32,57600.0
2005-02-25 14:30:00,33.33,33.4,33.32,33.34,73000.0,33.33,33.4,33.32,33.34,73000.0
2005-02-25 14:40:00,33.35,33.35,33.28,33.29,109300.0,33.35,33.35,33.28,33.29,109300.0
2005-02-25 14:50:00,33.29,33.4,33.29,33.4,62500.0,33.29,33.4,33.29,33.4,62500.0
2005-02-25 15:00:00,33.4,33.45,33.39,33.41,170300.0,33.4,33.45,33.39,33.41,170300.0
2005-02-25 15:10:00,33.41,33.42,33.34,33.35,129300.0,33.41,33.42,33.34,33.35,129300.0
2005-02-25 15:20:00,33.35,33.41,33.31,33.39,110800.0,33.35,33.41,33.31,33.39,110800.0
2005-02-25 15:30:00,33.38,33.41,33.3,33.31,200900.0,33.38,33.41,33.3,33.31,200900.0
2005-02-25 15:40:00,33.31,33.32,33.15,33.23,201600.0,33.31,33.32,33.15,33.23,201600.0
2005-02-25 15:50:00,33.23,33.34,33.22,33.32,337200.0,33.23,33.34,33.22,33.32,337200.0
2005-02-28 09:30:00,33.27,33.28,32.95,32.97,107000.0,33.27,33.28,32.95,32.97,107000.0
2005-02-28 09:40:00,32.97,33.25,32.9,33.24,136400.0,32.97,33.25,32.9,33.24,136400.0
2005-02-28 09:50:00,33.24,33.27,33.1,33.2,149200.0,33.24,33.27,33.1,33.2,149200.0
2005-02-28 10:00:00,33.18,33.18,33.03,33.06,64200.0,33.18,33.18,33.03,33.06,64200.0
2005-02-28 10:10:00,33.06,33.14,33.03,33.14,86200.0,33.06,33.14,33.03,33.14,86200.0
2005-02-28 10:20:00,33.1,33.12,33.06,33.06,53900.0,33.1,33.12,33.06,33.06,53900.0
2005-02-28 10:30:00,33.08,33.09,33.06,33.07,54800.0,33.08,33.09,33.06,33.07,54800.0
2005-02-28 10:40:00,33.07,33.13,33.07,33.1,48400.0,33.07,33.13,33.07,33.1,48400.0
2005-02-28 10:50:00,33.12,33.15,33.1,33.1,61100.0,33.12,33.15,33.1,33.1,61100.0
2005-02-28 11:00:00,33.11,33.11,33.07,33.09,67800.0,33.11,33.11,33.07,33.09,67800.0
2005-02-28 11:10:00,33.09,33.09,32.96,32.97,104100.0,33.09,33.09,32.96,32.97,104100.0
2005-02-28 11:20:00,32.97,32.98,32.93,32.95,30400.0,32.97,32.98,32.93,32.95,30400.0
2005-02-28 11:30:00,32.95,32.98,32.94,32.97,35700.0,32.95,32.98,32.94,32.97,35700.0
2005-02-28 11:40:00,32.97,32.99,32.9,32.9,37100.0,32.97,32.99,32.9,32.9,37100.0
2005-02-28 11:50:00,32.9,32.91,32.83,32.85,41200.0,32.9,32.91,32.83,32.85,41200.0
2005-02-28 12:00:00,32.84,32.84,32.74,32.75,60700.0,32.84,32.84,32.74,32.75,60700.0
2005-02-28 12:10:00,32.75,32.8,32.74,32.75,37600.0,32.75,32.8,32.74,32.75,37600.0
2005-02-28 12:20:00,32.76,32.77,32.7,32.73,53600.0,32.76,32.77,32.7,32.73,53600.0
2005-02-28 12:30:00,32.75,32.75,32.7,32.74,44000.0,32.75,32.75,32.7,32.74,44000.0
2005-02-28 12:40:00,32.73,32.77,32.7,32.77,44500.0,32.73,32.77,32.7,32.77,44500.0
2005-02-28 12:50:00,32.77,32.8,32.76,32.78,36800.0,32.77,32.8,32.76,32.78,36800.0
2005-02-28 13:00:00,32.79,32.8,32.75,32.75,20700.0,32.79,32.8,32.75,32.75,20700.0
2005-02-28 13:10:00,32.76,32.79,32.75,32.77,38600.0,32.76,32.79,32.75,32.77,38600.0
2005-02-28 13:20:00,32.78,32.79,32.75,32.76,43300.0,32.78,32.79,32.75,32.76,43300.0
2005-02-28 13:30:00,32.75,32.76,32.69,32.71,54400.0,32.75,32.76,32.69,32.71,54400.0
2005-02-28 13:40:00,32.71,32.76,32.7,32.72,58800.0,32.71,32.76,32.7,32.72,58800.0
2005-02-28 13:50:00,32.73,32.74,32.69,32.71,60300.0,32.73,32.74,32.69,32.71,60300.0
2005-02-28 14:00:00,32.7,32.7,32.39,32.41,131300.0,32.7,32.7,32.39,32.41,131300.0
2005-02-28 14:10:00,32.41,32.61,32.39,32.61,126100.0,32.41,32.61,32.39,32.61,126100.0
2005-02-28 14:20:00,32.61,32.67,32.6,32.64,61700.0,32.61,32.67,32.6,32.64,61700.0
2005-02-28 14:30:00,32.64,32.74,32.63,32.65,51100.0,32.64,32.74,32.63,32.65,51100.0
2005-02-28 14:40:00,32.65,32.69,32.64,32.65,51300.0,32.65,32.69,32.64,32.65,51300.0
2005-02-28 14:50:00,32.64,32.66,32.6,32.65,79000.0,32.64,32.66,32.6,32.65,79000.0
2005-02-28 15:00:00,32.65,32.68,32.6,32.68,91200.0,32.65,32.68,32.6,32.68,91200.0
2005-02-28 15:10:00,32.68,32.71,32.63,32.7,76800.0,32.68,32.71,32.63,32.7,76800.0
2005-02-28 15:20:00,32.7,32.7,32.57,32.57,74500.0,32.7,32.7,32.57,32.57,74500.0
2005-02-28 15:30:00,32.56,32.68,32.52,32.68,129100.0,32.56,32.68,32.52,32.68,129100.0
2005-02-28 15:40:00,32.68,32.75,32.68,32.72,185000.0,32.68,32.75,32.68,32.72,185000.0
2005-02-28 15:50:00,32.72,32.81,32.66,32.66,212100.0,32.72,32.81,32.66,32.66,212100.0
2005-03-01 09:30:00,32.82,33.11,32.73,33.08,161700.0,32.82,33.11,32.73,33.08,161700.0
2005-03-01 09:40:00,33.11,33.13,32.99,33.03,166300.0,33.11,33.13,32.99,33.03,166300.0
2005-03-01 09:50:00,33.07,33.09,32.96,33.09,94500.0,33.07,33.09,32.96,33.09,94500.0
2005-03-01 10:00:00,33.08,33.21,33.01,33.06,98700.0,33.08,33.21,33.01,33.06,98700.0
2005-03-01 10:10:00,33.06,33.07,33.0,33.0,54400.0,33.06,33.07,33.0,33.0,54400.0
2005-03-01 10:20:00,33.01,33.01,32.85,32.94,45400.0,33.01,33.01,32.85,32.94,45400.0
2005-03-01 10:30:00,32.94,33.02,32.94,33.02,110100.0,32.94,33.02,32.94,33.02,110100.0
2005-03-01 10:40:00,33.01,33.07,33.0,33.01,91600.0,33.01,33.07,33.0,33.01,91600.0
2005-03-01 10:50:00,33.01,33.04,32.94,32.98,83500.0,33.01,33.04,32.94,32.98,83500.0
2005-03-01 11:00:00,32.99,33.03,32.87,33.03,33300.0,32.99,33.03,32.87,33.03,33300.0
2005-03-01 11:10:00,33.01,33.01,32.9,32.96,44200.0,33.01,33.01,32.9,32.96,44200.0
2005-03-01 11:20:00,32.95,33.03,32.92,32.96,32800.0,32.95,33.03,32.92,32.96,32800.0
2005-03-01 11:30:00,32.96,33.04,32.95,33.04,30200.0,32.96,33.04,32.95,33.04,30200.0
2005-03-01 11:40:00,33.05,33.11,33.04,33.11,87100.0,33.05,33.11,33.04,33.11,87100.0
2005-03-01 11:50:00,33.1,33.21,33.1,33.15,131700.0,33.1,33.21,33.1,33.15,131700.0
2005-03-01 12:00:00,33.15,33.16,33.05,33.07,62300.0,33.15,33.16,33.05,33.07,62300.0
2005-03-01 12:10:00,33.06,33.07,32.98,33.02,91300.0,33.06,33.07,32.98,33.02,91300.0
2005-03-01 12:20:00,33.02,33.02,32.99,33.0,93000.0,33.02,33.02,32.99,33.0,93000.0
2005-03-01 12:30:00,33.01,33.03,32.98,32.98,76000.0,33.01,33.03,32.98,32.98,76000.0
2005-03-01 12:40:00,32.99,32.99,32.9,32.95,87600.0,32.99,32.99,32.9,32.95,87600.0
2005-03-01 12:50:00,32.95,33.07,32.9,32.97,57000.0,32.95,33.07,32.9,32.97,57000.0
2005-03-01 13:00:00,32.96,32.96,32.85,32.87,52400.0,32.96,32.96,32.85,32.87,52400.0
2005-03-01 13:10:00,32.85,32.87,32.73,32.76,102300.0,32.85,32.87,32.73,32.76,102300.0
2005-03-01 13:20:00,32.74,32.77,32.64,32.7,97400.0,32.74,32.77,32.64,32.7,97400.0
2005-03-01 13:30:00,32.7,32.8,32.68,32.79,67500.0,32.7,32.8,32.68,32.79,67500.0
2005-03-01 13:40:00,32.79,32.87,32.76,32.79,53400.0,32.79,32.87,32.76,32.79,53400.0
2005-03-01 13:50:00,32.78,32.86,32.78,32.81,36000.0,32.78,32.86,32.78,32.81,36000.0
2005-03-01 14:00:00,32.8,32.83,32.74,32.75,85100.0,32.8,32.83,32.74,32.75,85100.0
2005-03-01 14:10:00,32.75,32.75,32.52,32.54,156100.0,32.75,32.75,32.52,32.54,156100.0
2005-03-01 14:20:00,32.53,32.59,32.51,32.57,122700.0,32.53,32.59,32.51,32.57,122700.0
2005-03-01 14:30:00,32.56,32.6,32.52,32.53,109400.0,32.56,32.6,32.52,32.53,109400.0
2005-03-01 14:40:00,32.54,32.6,32.5,32.52,139100.0,32.54,32.6,32.5,32.52,139100.0
2005-03-01 14:50:00,32.51,32.53,32.41,32.48,109300.0,32.51,32.53,32.41,32.48,109300.0
2005-03-01 15:00:00,32.49,32.59,32.49,32.57,134800.0,32.49,32.59,32.49,32.57,134800.0
2005-03-01 15:10:00,32.57,32.65,32.55,32.63,113100.0,32.57,32.65,32.55,32.63,113100.0
2005-03-01 15:20:00,32.62,32.7,32.62,32.7,111600.0,32.62,32.7,32.62,32.7,111600.0
2005-03-01 15:30:00,32.7,32.8,32.68,32.74,236800.0,32.7,32.8,32.68,32.74,236800.0
2005-03-01 15:40:00,32.75,32.85,32.74,32.77,262700.0,32.75,32.85,32.74,32.77,262700.0
2005-03-01 15:50:00,32.76,32.88,32.72,32.8,297800.0,32.76,32.88,32.72,32.8,297800.0
2005-03-02 09:30:00,32.71,32.8,32.51,32.53,122400.0,32.71,32.8,32.51,32.53,122400.0
2005-03-02 09:40:00,32.53,32.6,32.4,32.4,172100.0,32.53,32.6,32.4,32.4,172100.0
2005-03-02 09:50:00,32.45,32.47,32.01,32.12,380200.0,32.45,32.47,32.01,32.12,380200.0
2005-03-02 10:00:00,32.1,32.19,32.07,32.13,382700.0,32.1,32.19,32.07,32.13,382700.0
2005-03-02 10:10:00,32.15,32.46,32.15,32.26,109800.0,32.15,32.46,32.15,32.26,109800.0
2005-03-02 10:20:00,32.26,32.43,32.22,32.41,246500.0,32.26,32.43,32.22,32.41,246500.0
2005-03-02 10:30:00,32.41,32.52,32.4,32.44,104300.0,32.41,32.52,32.4,32.44,104300.0
2005-03-02 10:40:00,32.43,32.48,32.41,32.47,31500.0,32.43,32.48,32.41,32.47,31500.0
2005-03-02 10:50:00,32.46,32.53,32.41,32.44,120000.0,32.46,32.53,32.41,32.44,120000.0
2005-03-02 11:00:00,32.42,32.46,32.41,32.45,120500.0,32.42,32.46,32.41,32.45,120500.0
2005-03-02 11:10:00,32.44,32.61,32.44,32.56,160700.0,32.44,32.61,32.44,32.56,160700.0
2005-03-02 11:20:00,32.56,32.66,32.55,32.61,130600.0,32.56,32.66,32.55,32.61,130600.0
2005-03-02 11:30:00,32.6,32.6,32.53,32.59,220300.0,32.6,32.6,32.53,32.59,220300.0
2005-03-02 11:40:00,32.59,32.6,32.5,32.51,168500.0,32.59,32.6,32.5,32.51,168500.0
2005-03-02 11:50:00,32.53,32.58,32.5,32.53,62000.0,32.53,32.58,32.5,32.53,62000.0
2005-03-02 12:00:00,32.52,32.53,32.4,32.4,37400.0,32.52,32.53,32.4,32.4,37400.0
2005-03-02 12:10:00,32.4,32.41,32.35,32.35,84400.0,32.4,32.41,32.35,32.35,84400.0
2005-03-02 12:20:00,32.35,32.38,32.35,32.38,191600.0,32.35,32.38,32.35,32.38,191600.0
2005-03-02 12:30:00,32.38,32.4,32.35,32.38,59300.0,32.38,32.4,32.35,32.38,59300.0
2005-03-02 12:40:00,32.39,32.39,32.35,32.35,64300.0,32.39,32.39,32.35,32.35,64300.0
2005-03-02 12:50:00,32.35,32.35,32.25,32.25,96000.0,32.35,32.35,32.25,32.25,96000.0
2005-03-02 13:00:00,32.25,32.3,32.24,32.26,95200.0,32.25,32.3,32.24,32.26,95200.0
2005-03-02 13:10:00,32.26,32.3,32.26,32.29,52000.0,32.26,32.3,32.26,32.29,52000.0
2005-03-02 13:20:00,32.29,32.31,32.27,32.28,59300.0,32.29,32.31,32.27,32.28,59300.0
2005-03-02 13:30:00,32.27,32.31,32.25,32.3,143000.0,32.27,32.31,32.25,32.3,143000.0
2005-03-02 13:40:00,32.29,32.3,32.25,32.28,81200.0,32.29,32.3,32.25,32.28,81200.0
2005-03-02 13:50:00,32.28,32.28,32.16,32.19,116800.0,32.28,32.28,32.16,32.19,116800.0
2005-03-02 14:00:00,32.18,32.23,32.13,32.15,121700.0,32.18,32.23,32.13,32.15,121700.0
2005-03-02 14:10:00,32.15,32.18,32.11,32.14,144900.0,32.15,32.18,32.11,32.14,144900.0
2005-03-02 14:20:00,32.14,32.19,32.04,32.04,329300.0,32.14,32.19,32.04,32.04,329300.0
2005-03-02 14:30:00,32.05,32.15,32.0,32.02,227100.0,32.05,32.15,32.0,32.02,227100.0
2005-03-02 14:40:00,32.02,32.07,32.0,32.01,197000.0,32.02,32.07,32.0,32.01,197000.0
2005-03-02 14:50:00,32.01,32.02,31.96,31.99,201800.0,32.01,32.02,31.96,31.99,201800.0
2005-03-02 15:00:00,31.99,31.99,31.88,31.93,175200.0,31.99,31.99,31.88,31.93,175200.0
2005-03-02 15:10:00,31.88,31.9,31.75,31.77,570900.0,31.88,31.9,31.75,31.77,570900.0
2005-03-02 15:20:00,31.76,31.78,31.6,31.7,609000.0,31.76,31.78,31.6,31.7,609000.0
2005-03-02 15:30:00,31.69,31.9,31.6,31.82,491100.0,31.69,31.9,31.6,31.82,491100.0
2005-03-02 15:40:00,31.8,31.85,31.69,31.69,611600.0,31.8,31.85,31.69,31.69,611600.0
2005-03-02 15:50:00,31.69,31.7,31.5,31.56,845100.0,31.69,31.7,31.5,31.56,845100.0
2005-03-03 09:30:00,31.56,31.56,31.3,31.4,612700.0,31.56,31.56,31.3,31.4,612700.0
2005-03-03 09:40:00,31.4,31.65,30.79,30.81,993100.0,31.4,31.65,30.79,30.81,993100.0
2005-03-03 09:50:00,30.81,31.0,30.25,30.4,884200.0,30.81,31.0,30.25,30.4,884200.0
2005-03-03 10:00:00,30.4,30.44,30.33,30.34,1306600.0,30.4,30.44,30.33,30.34,1306600.0
2005-03-03 10:10:00,30.34,30.49,30.14,30.25,1616400.0,30.34,30.49,30.14,30.25,1616400.0
2005-03-03 10:20:00,30.25,30.41,30.24,30.31,1139900.0,30.25,30.41,30.24,30.31,1139900.0
2005-03-03 10:30:00,30.32,30.37,30.07,30.1,739300.0,30.32,30.37,30.07,30.1,739300.0
2005-03-03 10:40:00,30.1,30.24,30.01,30.23,1781800.0,30.1,30.24,30.01,30.23,1781800.0
2005-03-03 10:50:00,30.22,30.33,30.16,30.32,663500.0,30.22,30.33,30.16,30.32,663500.0
2005-03-03 11:00:00,30.34,30.55,30.25,30.47,1143900.0,30.34,30.55,30.25,30.47,1143900.0
2005-03-03 11:10:00,30.47,30.51,30.4,30.43,937900.0,30.47,30.51,30.4,30.43,937900.0
2005-03-03 11:20:00,30.42,30.5,30.35,30.44,461300.0,30.42,30.5,30.35,30.44,461300.0
2005-03-03 11:30:00,30.46,30.46,30.41,30.45,292900.0,30.46,30.46,30.41,30.45,292900.0
2005-03-03 11:40:00,30.44,30.66,30.4,30.61,710000.0,30.44,30.66,30.4,30.61,710000.0
2005-03-03 11:50:00,30.61,30.68,30.59,30.61,830000.0,30.61,30.68,30.59,30.61,830000.0
2005-03-03 12:00:00,30.61,30.72,30.56,30.59,627300.0,30.61,30.72,30.56,30.59,627300.0
2005-03-03 12:10:00,30.59,30.7,30.58,30.67,777000.0,30.59,30.7,30.58,30.67,777000.0
2005-03-03 12:20:00,30.66,30.8,30.63,30.8,323400.0,30.66,30.8,30.63,30.8,323400.0
2005-03-03 12:30:00,30.79,30.86,30.73,30.8,478700.0,30.79,30.86,30.73,30.8,478700.0
2005-03-03 12:40:00,30.8,30.99,30.8,30.98,496900.0,30.8,30.99,30.8,30.98,496900.0
2005-03-03 12:50:00,30.99,31.02,30.94,30.98,681400.0,30.99,31.02,30.94,30.98,681400.0
2005-03-03 13:00:00,30.98,31.05,30.97,31.01,333000.0,30.98,31.05,30.97,31.01,333000.0
2005-03-03 13:10:00,31.02,31.07,30.96,31.01,567700.0,31.02,31.07,30.96,31.01,567700.0
2005-03-03 13:20:00,31.0,31.12,31.0,31.12,400500.0,31.0,31.12,31.0,31.12,400500.0
2005-03-03 13:30:00,31.1,31.14,31.06,31.06,257500.0,31.1,31.14,31.06,31.06,257500.0
2005-03-03 13:40:00,31.07,31.15,31.06,31.12,534300.0,31.07,31.15,31.06,31.12,534300.0
2005-03-03 13:50:00,31.14,31.14,31.09,31.14,195500.0,31.14,31.14,31.09,31.14,195500.0
2005-03-03 14:00:00,31.12,31.13,30.94,31.01,170000.0,31.12,31.13,30.94,31.01,170000.0
2005-03-03 14:10:00,31.01,31.06,30.9,30.97,302600.0,31.01,31.06,30.9,30.97,302600.0
2005-03-03 14:20:00,30.98,31.01,30.95,31.01,91300.0,30.98,31.01,30.95,31.01,91300.0
2005-03-03 14:30:00,31.0,31.01,30.9,30.93,152600.0,31.0,31.01,30.9,30.93,152600.0
2005-03-03 14:40:00,30.93,31.0,30.93,31.0,294200.0,30.93,31.0,30.93,31.0,294200.0
2005-03-03 14:50:00,31.0,31.03,30.98,31.0,438900.0,31.0,31.03,30.98,31.0,438900.0
2005-03-03 15:00:00,31.0,31.03,30.94,30.98,108700.0,31.0,31.03,30.94,30.98,108700.0
2005-03-03 15:10:00,30.99,30.99,30.95,30.99,191700.0,30.99,30.99,30.95,30.99,191700.0
2005-03-03 15:20:00,30.99,31.01,30.97,30.98,513300.0,30.99,31.01,30.97,30.98,513300.0
2005-03-03 15:30:00,30.98,31.01,30.94,30.97,559400.0,30.98,31.01,30.94,30.97,559400.0
2005-03-03 15:40:00,30.97,31.0,30.95,30.99,423900.0,30.97,31.0,30.95,30.99,423900.0
2005-03-03 15:50:00,30.99,31.01,30.8,30.87,452600.0,30.99,31.01,30.8,30.87,452600.0
2005-03-04 09:30:00,31.14,31.18,31.01,31.1,352500.0,31.14,31.18,31.01,31.1,352500.0
2005-03-04 09:40:00,31.09,31.1,30.91,31.01,309700.0,31.09,31.1,30.91,31.01,309700.0
2005-03-04 09:50:00,31.0,31.1,30.99,31.07,640200.0,31.0,31.1,30.99,31.07,640200.0
2005-03-04 10:00:00,31.07,31.25,31.06,31.25,705900.0,31.07,31.25,31.06,31.25,705900.0
2005-03-04 10:10:00,31.21,31.3,31.15,31.27,340200.0,31.21,31.3,31.15,31.27,340200.0
2005-03-04 10:20:00,31.28,31.42,31.27,31.34,502400.0,31.28,31.42,31.27,31.34,502400.0
2005-03-04 10:30:00,31.36,31.46,31.34,31.45,247500.0,31.36,31.46,31.34,31.45,247500.0
2005-03-04 10:40:00,31.45,31.87,31.45,31.85,486900.0,31.45,31.87,31.45,31.85,486900.0
2005-03-04 10:50:00,31.84,31.89,31.58,31.59,442200.0,31.84,31.89,31.58,31.59,442200.0
2005-03-04 11:00:00,31.59,31.65,31.46,31.47,237500.0,31.59,31.65,31.46,31.47,237500.0
2005-03-04 11:10:00,31.47,31.56,31.46,31.56,193300.0,31.47,31.56,31.46,31.56,193300.0
2005-03-04 11:20:00,31.56,31.59,31.53,31.55,534100.0,31.56,31.59,31.53,31.55,534100.0
2005-03-04 11:30:00,31.54,31.58,31.0,31.56,110900.0,31.54,31.58,31.0,31.56,110900.0
2005-03-04 11:40:00,31.56,31.56,31.48,31.54,414100.0,31.56,31.56,31.48,31.54,414100.0
2005-03-04 11:50:00,31.54,31.54,31.4,31.4,103900.0,31.54,31.54,31.4,31.4,103900.0
2005-03-04 12:00:00,31.42,31.5,31.26,31.32,256300.0,31.42,31.5,31.26,31.32,256300.0
2005-03-04 12:10:00,31.33,31.33,31.25,31.28,112100.0,31.33,31.33,31.25,31.28,112100.0
2005-03-04 12:20:00,31.28,31.31,31.27,31.3,136000.0,31.28,31.31,31.27,31.3,136000.0
2005-03-04 12:30:00,31.3,31.34,31.29,31.3,577800.0,31.3,31.34,31.29,31.3,577800.0
2005-03-04 12:40:00,31.3,31.31,31.27,31.29,165700.0,31.3,31.31,31.27,31.29,165700.0
2005-03-04 12:50:00,31.28,31.29,31.2,31.2,138500.0,31.28,31.29,31.2,31.2,138500.0
2005-03-04 13:00:00,31.2,31.25,31.16,31.25,112300.0,31.2,31.25,31.16,31.25,112300.0
2005-03-04 13:10:00,31.24,31.25,31.19,31.2,140900.0,31.24,31.25,31.19,31.2,140900.0
2005-03-04 13:20:00,31.2,31.27,31.19,31.23,187000.0,31.2,31.27,31.19,31.23,187000.0
2005-03-04 13:30:00,31.23,31.23,31.2,31.2,58800.0,31.23,31.23,31.2,31.2,58800.0
2005-03-04 13:40:00,31.19,31.24,31.19,31.23,64900.0,31.19,31.24,31.19,31.23,64900.0
2005-03-04 13:50:00,31.23,31.28,31.22,31.27,120700.0,31.23,31.28,31.22,31.27,120700.0
2005-03-04 14:00:00,31.27,31.29,31.24,31.27,288700.0,31.27,31.29,31.24,31.27,288700.0
2005-03-04 14:10:00,31.26,31.39,31.25,31.37,449200.0,31.26,31.39,31.25,31.37,449200.0
2005-03-04 14:20:00,31.38,31.4,31.33,31.39,230000.0,31.38,31.4,31.33,31.39,230000.0
2005-03-04 14:30:00,31.4,31.4,31.32,31.33,152800.0,31.4,31.4,31.32,31.33,152800.0
2005-03-04 14:40:00,31.31,31.35,31.28,31.29,152900.0,31.31,31.35,31.28,31.29,152900.0
2005-03-04 14:50:00,31.29,31.35,31.28,31.34,157800.0,31.29,31.35,31.28,31.34,157800.0
2005-03-04 15:00:00,31.34,31.37,31.31,31.35,117400.0,31.34,31.37,31.31,31.35,117400.0
2005-03-04 15:10:00,31.34,31.41,31.31,31.41,280500.0,31.34,31.41,31.31,31.41,280500.0
2005-03-04 15:20:00,31.41,31.46,31.35,31.4,207000.0,31.41,31.46,31.35,31.4,207000.0
2005-03-04 15:30:00,31.45,31.53,31.41,31.53,327700.0,31.45,31.53,31.41,31.53,327700.0
2005-03-04 15:40:00,31.53,31.55,31.4,31.44,232400.0,31.53,31.55,31.4,31.44,232400.0
2005-03-04 15:50:00,31.45,31.45,31.38,31.39,338700.0,31.45,31.45,31.38,31.39,338700.0
2005-03-07 09:30:00,30.6,31.39,30.6,31.3,1126500.0,30.6,31.39,30.6,31.3,1126500.0
2005-03-07 09:40:00,31.28,31.64,31.21,31.64,1102700.0,31.28,31.64,31.21,31.64,1102700.0
2005-03-07 09:50:00,31.6,31.71,31.29,31.49,715900.0,31.6,31.71,31.29,31.49,715900.0
2005-03-07 10:00:00,31.5,31.7,31.47,31.6,408400.0,31.5,31.7,31.47,31.6,408400.0
2005-03-07 10:10:00,31.59,31.71,31.59,31.7,286200.0,31.59,31.71,31.59,31.7,286200.0
2005-03-07 10:20:00,31.68,31.8,31.64,31.65,630900.0,31.68,31.8,31.64,31.65,630900.0
2005-03-07 10:30:00,31.63,31.69,31.49,31.6,422400.0,31.63,31.69,31.49,31.6,422400.0
2005-03-07 10:40:00,31.6,31.76,31.56,31.7,344100.0,31.6,31.76,31.56,31.7,344100.0
2005-03-07 10:50:00,31.7,31.75,31.6,31.7,311300.0,31.7,31.75,31.6,31.7,311300.0
2005-03-07 11:00:00,31.7,31.85,31.7,31.83,485100.0,31.7,31.85,31.7,31.83,485100.0
2005-03-07 11:10:00,31.85,31.88,31.69,31.7,395600.0,31.85,31.88,31.69,31.7,395600.0
2005-03-07 11:20:00,31.7,31.74,31.62,31.7,225200.0,31.7,31.74,31.62,31.7,225200.0
2005-03-07 11:30:00,31.7,31.71,31.63,31.7,127000.0,31.7,31.71,31.63,31.7,127000.0
2005-03-07 11:40:00,31.69,31.7,31.63,31.65,110100.0,31.69,31.7,31.63,31.65,110100.0
2005-03-07 11:50:00,31.66,31.66,31.58,31.61,184100.0,31.66,31.66,31.58,31.61,184100.0
2005-03-07 12:00:00,31.61,31.61,31.46,31.46,300500.0,31.61,31.61,31.46,31.46,300500.0
2005-03-07 12:10:00,31.48,31.6,31.46,31.53,84400.0,31.48,31.6,31.46,31.53,84400.0
2005-03-07 12:20:00,31.53,31.54,31.48,31.53,132100.0,31.53,31.54,31.48,31.53,132100.0
2005-03-07 12:30:00,31.52,31.53,31.34,31.35,276500.0,31.52,31.53,31.34,31.35,276500.0
2005-03-07 12:40:00,31.35,31.45,31.35,31.43,137900.0,31.35,31.45,31.35,31.43,137900.0
2005-03-07 12:50:00,31.42,31.45,31.38,31.4,62600.0,31.42,31.45,31.38,31.4,62600.0
2005-03-07 13:00:00,31.4,31.5,31.4,31.49,141600.0,31.4,31.5,31.4,31.49,141600.0
2005-03-07 13:10:00,31.5,31.54,31.49,31.49,139200.0,31.5,31.54,31.49,31.49,139200.0
2005-03-07 13:20:00,31.49,31.49,31.35,31.37,224000.0,31.49,31.49,31.35,31.37,224000.0
2005-03-07 13:30:00,31.37,31.4,31.33,31.4,338900.0,31.37,31.4,31.33,31.4,338900.0
2005-03-07 13:40:00,31.39,31.4,31.28,31.28,190300.0,31.39,31.4,31.28,31.28,190300.0
2005-03-07 13:50:00,31.29,31.3,31.21,31.22,263000.0,31.29,31.3,31.21,31.22,263000.0
2005-03-07 14:00:00,31.22,31.25,31.21,31.24,150000.0,31.22,31.25,31.21,31.24,150000.0
2005-03-07 14:10:00,31.23,31.24,31.12,31.13,416300.0,31.23,31.24,31.12,31.13,416300.0
2005-03-07 14:20:00,31.13,31.13,30.9,30.92,451000.0,31.13,31.13,30.9,30.92,451000.0
2005-03-07 14:30:00,30.95,31.01,30.93,31.01,386600.0,30.95,31.01,30.93,31.01,386600.0
2005-03-07 14:40:00,31.04,31.05,30.95,30.96,263500.0,31.04,31.05,30.95,30.96,263500.0
2005-03-07 14:50:00,30.98,30.99,30.9,30.9,280500.0,30.98,30.99,30.9,30.9,280500.0
2005-03-07 15:00:00,30.89,30.93,30.87,30.89,294400.0,30.89,30.93,30.87,30.89,294400.0
2005-03-07 15:10:00,30.89,30.93,30.88,30.91,301200.0,30.89,30.93,30.88,30.91,301200.0
2005-03-07 15:20:00,30.91,30.98,30.89,30.93,374600.0,30.91,30.98,30.89,30.93,374600.0
2005-03-07 15:30:00,30.92,30.93,30.73,30.8,476300.0,30.92,30.93,30.73,30.8,476300.0
2005-03-07 15:40:00,30.8,30.85,30.75,30.8,490000.0,30.8,30.85,30.75,30.8,490000.0
2005-03-07 15:50:00,30.78,30.81,30.74,30.74,769100.0,30.78,30.81,30.74,30.74,769100.0
2005-03-08 09:30:00,30.71,30.73,30.44,30.45,287400.0,30.71,30.73,30.44,30.45,287400.0
2005-03-08 09:40:00,30.44,30.44,30.15,30.33,436100.0,30.44,30.44,30.15,30.33,436100.0
2005-03-08 09:50:00,30.36,30.46,30.32,30.43,519200.0,30.36,30.46,30.32,30.43,519200.0
2005-03-08 10:00:00,30.41,30.44,30.31,30.34,280900.0,30.41,30.44,30.31,30.34,280900.0
2005-03-08 10:10:00,30.34,30.35,30.15,30.25,311900.0,30.34,30.35,30.15,30.25,311900.0
2005-03-08 10:20:00,30.26,30.32,30.25,30.3,452000.0,30.26,30.32,30.25,30.3,452000.0
2005-03-08 10:30:00,30.29,30.31,30.21,30.22,215500.0,30.29,30.31,30.21,30.22,215500.0
2005-03-08 10:40:00,30.22,30.27,30.18,30.21,319900.0,30.22,30.27,30.18,30.21,319900.0
2005-03-08 10:50:00,30.21,30.28,30.18,30.22,497900.0,30.21,30.28,30.18,30.22,497900.0
2005-03-08 11:00:00,30.22,30.22,30.15,30.17,217700.0,30.22,30.22,30.15,30.17,217700.0
2005-03-08 11:10:00,30.17,30.24,30.17,30.2,158700.0,30.17,30.24,30.17,30.2,158700.0
2005-03-08 11:20:00,30.2,30.21,30.19,30.19,112600.0,30.2,30.21,30.19,30.19,112600.0
2005-03-08 11:30:00,30.19,30.22,30.17,30.19,115600.0,30.19,30.22,30.17,30.19,115600.0
2005-03-08 11:40:00,30.19,30.2,30.16,30.19,114500.0,30.19,30.2,30.16,30.19,114500.0
2005-03-08 11:50:00,30.2,30.23,30.19,30.19,152300.0,30.2,30.23,30.19,30.19,152300.0
2005-03-08 12:00:00,30.2,30.21,30.11,30.11,197200.0,30.2,30.21,30.11,30.11,197200.0
2005-03-08 12:10:00,30.11,30.15,30.11,30.11,225500.0,30.11,30.15,30.11,30.11,225500.0
2005-03-08 12:20:00,30.12,30.14,30.09,30.1,226400.0,30.12,30.14,30.09,30.1,226400.0
2005-03-08 12:30:00,30.1,30.12,30.08,30.12,181600.0,30.1,30.12,30.08,30.12,181600.0
2005-03-08 12:40:00,30.13,30.15,30.1,30.12,279700.0,30.13,30.15,30.1,30.12,279700.0
2005-03-08 12:50:00,30.12,30.15,30.11,30.14,146000.0,30.12,30.15,30.11,30.14,146000.0
2005-03-08 13:00:00,30.14,30.18,30.13,30.16,211100.0,30.14,30.18,30.13,30.16,211100.0
2005-03-08 13:10:00,30.16,30.17,30.12,30.12,140100.0,30.16,30.17,30.12,30.12,140100.0
2005-03-08 13:20:00,30.13,30.14,30.11,30.12,104300.0,30.13,30.14,30.11,30.12,104300.0
2005-03-08 13:30:00,30.13,30.13,30.06,30.11,143300.0,30.13,30.13,30.06,30.11,143300.0
2005-03-08 13:40:00,30.11,30.12,30.05,30.05,119700.0,30.11,30.12,30.05,30.05,119700.0
2005-03-08 13:50:00,30.06,30.06,29.9,29.92,322000.0,30.06,30.06,29.9,29.92,322000.0
2005-03-08 14:00:00,29.91,29.98,29.86,29.9,297600.0,29.91,29.98,29.86,29.9,297600.0
2005-03-08 14:10:00,29.9,29.95,29.88,29.94,161300.0,29.9,29.95,29.88,29.94,161300.0
2005-03-08 14:20:00,29.95,30.06,29.95,30.06,206100.0,29.95,30.06,29.95,30.06,206100.0
2005-03-08 14:30:00,30.06,30.06,29.95,30.04,135400.0,30.06,30.06,29.95,30.04,135400.0
2005-03-08 14:40:00,30.03,30.03,29.97,29.97,153200.0,30.03,30.03,29.97,29.97,153200.0
2005-03-08 14:50:00,29.97,29.98,29.92,29.92,185200.0,29.97,29.98,29.92,29.92,185200.0
2005-03-08 15:00:00,29.93,29.93,29.88,29.9,384800.0,29.93,29.93,29.88,29.9,384800.0
2005-03-08 15:10:00,29.9,29.91,29.87,29.89,85700.0,29.9,29.91,29.87,29.89,85700.0
2005-03-08 15:20:00,29.89,29.95,29.88,29.93,179000.0,29.89,29.95,29.88,29.93,179000.0
2005-03-08 15:30:00,29.93,29.96,29.72,29.73,361800.0,29.93,29.96,29.72,29.73,361800.0
2005-03-08 15:40:00,29.74,29.78,29.72,29.75,478000.0,29.74,29.78,29.72,29.75,478000.0
2005-03-08 15:50:00,29.76,29.79,29.72,29.77,469900.0,29.76,29.79,29.72,29.77,469900.0
2005-03-09 09:30:00,29.7,29.71,29.53,29.7,320000.0,29.7,29.71,29.53,29.7,320000.0
2005-03-09 09:40:00,29.55,29.7,29.55,29.58,265800.0,29.55,29.7,29.55,29.58,265800.0
2005-03-09 09:50:00,29.58,29.66,29.48,29.48,299400.0,29.58,29.66,29.48,29.48,299400.0
2005-03-09 10:00:00,29.45,29.5,29.35,29.36,355100.0,29.45,29.5,29.35,29.36,355100.0
2005-03-09 10:10:00,29.36,29.37,29.21,29.21,296300.0,29.36,29.37,29.21,29.21,296300.0
2005-03-09 10:20:00,29.21,29.22,28.79,28.96,601100.0,29.21,29.22,28.79,28.96,601100.0
2005-03-09 10:30:00,28.96,29.36,28.94,29.35,479800.0,28.96,29.36,28.94,29.35,479800.0
2005-03-09 10:40:00,29.35,29.45,29.17,29.43,228100.0,29.35,29.45,29.17,29.43,228100.0
2005-03-09 10:50:00,29.4,29.48,29.39,29.4,323600.0,29.4,29.48,29.39,29.4,323600.0
2005-03-09 11:00:00,29.4,30.4,29.35,29.39,101100.0,29.4,30.4,29.35,29.39,101100.0
2005-03-09 11:10:00,29.37,29.4,29.22,29.23,171600.0,29.37,29.4,29.22,29.23,171600.0
2005-03-09 11:20:00,29.23,29.35,29.23,29.32,136300.0,29.23,29.35,29.23,29.32,136300.0
2005-03-09 11:30:00,29.32,29.38,29.31,29.38,142000.0,29.32,29.38,29.31,29.38,142000.0
2005-03-09 11:40:00,29.38,29.41,29.3,29.39,186900.0,29.38,29.41,29.3,29.39,186900.0
2005-03-09 11:50:00,29.4,29.52,29.39,29.49,162800.0,29.4,29.52,29.39,29.49,162800.0
2005-03-09 12:00:00,29.48,29.5,29.4,29.46,77700.0,29.48,29.5,29.4,29.46,77700.0
2005-03-09 12:10:00,29.45,29.5,29.45,29.48,104100.0,29.45,29.5,29.45,29.48,104100.0
2005-03-09 12:20:00,29.48,29.49,29.42,29.46,38700.0,29.48,29.49,29.42,29.46,38700.0
2005-03-09 12:30:00,29.46,29.47,29.42,29.44,147700.0,29.46,29.47,29.42,29.44,147700.0
2005-03-09 12:40:00,29.44,29.45,29.43,29.44,33400.0,29.44,29.45,29.43,29.44,33400.0
2005-03-09 12:50:00,29.43,29.47,29.38,29.45,248300.0,29.43,29.47,29.38,29.45,248300.0
2005-03-09 13:00:00,29.46,29.6,29.46,29.58,200000.0,29.46,29.6,29.46,29.58,200000.0
2005-03-09 13:10:00,29.58,29.66,29.57,29.62,171000.0,29.58,29.66,29.57,29.62,171000.0
2005-03-09 13:20:00,29.62,29.63,29.55,29.62,74700.0,29.62,29.63,29.55,29.62,74700.0
2005-03-09 13:30:00,29.62,29.7,29.62,29.7,70300.0,29.62,29.7,29.62,29.7,70300.0
2005-03-09 13:40:00,29.7,29.79,29.69,29.72,130300.0,29.7,29.79,29.69,29.72,130300.0
2005-03-09 13:50:00,29.73,29.82,29.71,29.82,170000.0,29.73,29.82,29.71,29.82,170000.0
2005-03-09 14:00:00,29.82,29.88,29.81,29.86,138700.0,29.82,29.88,29.81,29.86,138700.0
2005-03-09 14:10:00,29.85,29.89,29.75,29.79,111500.0,29.85,29.89,29.75,29.79,111500.0
2005-03-09 14:20:00,29.79,29.9,29.71,29.75,168100.0,29.79,29.9,29.71,29.75,168100.0
2005-03-09 14:30:00,29.75,29.85,29.75,29.82,127800.0,29.75,29.85,29.75,29.82,127800.0
2005-03-09 14:40:00,29.83,29.86,29.8,29.82,111200.0,29.83,29.86,29.8,29.82,111200.0
2005-03-09 14:50:00,29.81,29.88,29.79,29.88,95100.0,29.81,29.88,29.79,29.88,95100.0
2005-03-09 15:00:00,29.87,29.9,29.83,29.84,111000.0,29.87,29.9,29.83,29.84,111000.0
2005-03-09 15:10:00,29.83,29.85,29.72,29.72,216200.0,29.83,29.85,29.72,29.72,216200.0
2005-03-09 15:20:00,29.71,29.83,29.71,29.83,144700.0,29.71,29.83,29.71,29.83,144700.0
2005-03-09 15:30:00,29.82,29.83,29.74,29.8,122900.0,29.82,29.83,29.74,29.8,122900.0
2005-03-09 15:40:00,29.79,29.83,29.77,29.8,212200.0,29.79,29.83,29.77,29.8,212200.0
2005-03-09 15:50:00,29.8,29.83,29.7,29.75,338600.0,29.8,29.83,29.7,29.75,338600.0
2005-03-10 09:30:00,29.92,30.35,29.92,30.24,351300.0,29.92,30.35,29.92,30.24,351300.0
2005-03-10 09:40:00,30.21,30.29,30.19,30.19,235800.0,30.21,30.29,30.19,30.19,235800.0
2005-03-10 09:50:00,30.19,30.3,30.19,30.3,304500.0,30.19,30.3,30.19,30.3,304500.0
2005-03-10 10:00:00,30.28,30.35,30.24,30.26,231700.0,30.28,30.35,30.24,30.26,231700.0
2005-03-10 10:10:00,30.25,30.29,30.15,30.24,272400.0,30.25,30.29,30.15,30.24,272400.0
2005-03-10 10:20:00,30.24,30.26,30.19,30.21,415900.0,30.24,30.26,30.19,30.21,415900.0
2005-03-10 10:30:00,30.21,30.25,30.11,30.11,251100.0,30.21,30.25,30.11,30.11,251100.0
2005-03-10 10:40:00,30.1,30.18,30.0,30.05,237800.0,30.1,30.18,30.0,30.05,237800.0
2005-03-10 10:50:00,30.06,30.08,29.85,29.85,95900.0,30.06,30.08,29.85,29.85,95900.0
2005-03-10 11:00:00,29.86,29.9,29.65,29.66,246300.0,29.86,29.9,29.65,29.66,246300.0
2005-03-10 11:10:00,29.66,29.76,29.61,29.72,97300.0,29.66,29.76,29.61,29.72,97300.0
2005-03-10 11:20:00,29.72,29.85,29.72,29.81,59700.0,29.72,29.85,29.72,29.81,59700.0
2005-03-10 11:30:00,29.79,29.81,29.69,29.71,97700.0,29.79,29.81,29.69,29.71,97700.0
2005-03-10 11:40:00,29.72,29.76,29.68,29.75,99600.0,29.72,29.76,29.68,29.75,99600.0
2005-03-10 11:50:00,29.76,29.84,29.72,29.77,169200.0,29.76,29.84,29.72,29.77,169200.0
2005-03-10 12:00:00,29.79,29.8,29.74,29.75,94800.0,29.79,29.8,29.74,29.75,94800.0
2005-03-10 12:10:00,29.74,29.77,29.69,29.75,44900.0,29.74,29.77,29.69,29.75,44900.0
2005-03-10 12:20:00,29.75,29.75,29.7,29.7,56000.0,29.75,29.75,29.7,29.7,56000.0
2005-03-10 12:30:00,29.72,29.76,29.7,29.75,169300.0,29.72,29.76,29.7,29.75,169300.0
2005-03-10 12:40:00,29.75,29.76,29.72,29.75,47700.0,29.75,29.76,29.72,29.75,47700.0
2005-03-10 12:50:00,29.75,29.8,29.75,29.8,71200.0,29.75,29.8,29.75,29.8,71200.0
2005-03-10 13:00:00,29.8,29.8,29.78,29.79,117600.0,29.8,29.8,29.78,29.79,117600.0
2005-03-10 13:10:00,29.8,29.82,29.78,29.82,52400.0,29.8,29.82,29.78,29.82,52400.0
2005-03-10 13:20:00,29.83,29.91,29.83,29.9,88300.0,29.83,29.91,29.83,29.9,88300.0
2005-03-10 13:30:00,29.89,29.96,29.88,29.95,82800.0,29.89,29.96,29.88,29.95,82800.0
2005-03-10 13:40:00,29.98,30.01,29.93,30.0,110300.0,29.98,30.01,29.93,30.0,110300.0
2005-03-10 13:50:00,30.0,30.06,30.0,30.04,129400.0,30.0,30.06,30.0,30.04,129400.0
2005-03-10 14:00:00,30.03,30.1,30.01,30.08,243800.0,30.03,30.1,30.01,30.08,243800.0
2005-03-10 14:10:00,30.07,30.11,30.06,30.11,114600.0,30.07,30.11,30.06,30.11,114600.0
2005-03-10 14:20:00,30.09,30.11,30.02,30.06,87800.0,30.09,30.11,30.02,30.06,87800.0
2005-03-10 14:30:00,30.07,30.11,30.07,30.1,136500.0,30.07,30.11,30.07,30.1,136500.0
2005-03-10 14:40:00,30.09,30.16,30.09,30.15,151000.0,30.09,30.16,30.09,30.15,151000.0
2005-03-10 14:50:00,30.15,30.19,30.14,30.15,85800.0,30.15,30.19,30.14,30.15,85800.0
2005-03-10 15:00:00,30.15,30.17,30.1,30.12,219000.0,30.15,30.17,30.1,30.12,219000.0
2005-03-10 15:10:00,30.12,30.13,30.03,30.04,190100.0,30.12,30.13,30.03,30.04,190100.0
2005-03-10 15:20:00,30.04,30.07,30.04,30.07,93900.0,30.04,30.07,30.04,30.07,93900.0
2005-03-10 15:30:00,30.07,30.1,29.99,29.99,233600.0,30.07,30.1,29.99,29.99,233600.0
2005-03-10 15:40:00,29.99,30.05,29.98,30.02,149200.0,29.99,30.05,29.98,30.02,149200.0
2005-03-10 15:50:00,30.02,30.02,29.95,30.0,203700.0,30.02,30.02,29.95,30.0,203700.0
2005-03-11 09:30:00,30.09,30.09,29.89,29.9,179900.0,30.09,30.09,29.89,29.9,179900.0
2005-03-11 09:40:00,29.9,30.06,29.9,29.96,143200.0,29.9,30.06,29.9,29.96,143200.0
2005-03-11 09:50:00,29.95,30.12,29.91,30.07,145800.0,29.95,30.12,29.91,30.07,145800.0
2005-03-11 10:00:00,30.1,30.1,30.01,30.05,83700.0,30.1,30.1,30.01,30.05,83700.0
2005-03-11 10:10:00,30.03,30.03,29.86,30.0,84900.0,30.03,30.03,29.86,30.0,84900.0
2005-03-11 10:20:00,30.01,30.02,29.97,30.0,157300.0,30.01,30.02,29.97,30.0,157300.0
2005-03-11 10:30:00,30.0,30.05,29.99,30.05,89000.0,30.0,30.05,29.99,30.05,89000.0
2005-03-11 10:40:00,30.05,30.11,30.04,30.05,162700.0,30.05,30.11,30.04,30.05,162700.0
2005-03-11 10:50:00,30.05,30.05,29.92,30.01,166900.0,30.05,30.05,29.92,30.01,166900.0
2005-03-11 11:00:00,30.0,30.02,29.97,30.01,185900.0,30.0,30.02,29.97,30.01,185900.0
2005-03-11 11:10:00,30.02,30.07,30.01,30.05,213900.0,30.02,30.07,30.01,30.05,213900.0
2005-03-11 11:20:00,30.06,30.06,29.97,29.99,175000.0,30.06,30.06,29.97,29.99,175000.0
2005-03-11 11:30:00,29.99,30.02,29.98,30.0,94000.0,29.99,30.02,29.98,30.0,94000.0
2005-03-11 11:40:00,30.0,30.07,30.0,30.06,87100.0,30.0,30.07,30.0,30.06,87100.0
2005-03-11 11:50:00,30.05,30.07,30.02,30.04,45500.0,30.05,30.07,30.02,30.04,45500.0
2005-03-11 12:00:00,30.04,30.05,30.01,30.02,53100.0,30.04,30.05,30.01,30.02,53100.0
2005-03-11 12:10:00,30.02,30.05,30.01,30.03,43500.0,30.02,30.05,30.01,30.03,43500.0
2005-03-11 12:20:00,30.03,30.12,30.02,30.05,98100.0,30.03,30.12,30.02,30.05,98100.0
2005-03-11 12:30:00,30.05,30.11,30.04,30.07,61600.0,30.05,30.11,30.04,30.07,61600.0
2005-03-11 12:40:00,30.06,30.13,30.06,30.13,110600.0,30.06,30.13,30.06,30.13,110600.0
2005-03-11 12:50:00,30.12,30.13,30.05,30.05,129400.0,30.12,30.13,30.05,30.05,129400.0
2005-03-11 13:00:00,30.05,30.1,30.05,30.05,135600.0,30.05,30.1,30.05,30.05,135600.0
2005-03-11 13:10:00,30.05,30.08,30.02,30.03,62500.0,30.05,30.08,30.02,30.03,62500.0
2005-03-11 13:20:00,30.03,30.06,30.02,30.05,44200.0,30.03,30.06,30.02,30.05,44200.0
2005-03-11 13:30:00,30.06,30.06,30.04,30.04,56200.0,30.06,30.06,30.04,30.04,56200.0
2005-03-11 13:40:00,30.07,30.07,29.99,29.99,169700.0,30.07,30.07,29.99,29.99,169700.0
2005-03-11 13:50:00,29.99,30.01,29.99,30.0,89100.0,29.99,30.01,29.99,30.0,89100.0
2005-03-11 14:00:00,30.0,30.01,29.99,30.01,104800.0,30.0,30.01,29.99,30.01,104800.0
2005-03-11 14:10:00,30.0,30.03,30.0,30.02,78600.0,30.0,30.03,30.0,30.02,78600.0
2005-03-11 14:20:00,30.0,30.03,30.0,30.01,81000.0,30.0,30.03,30.0,30.01,81000.0
2005-03-11 14:30:00,30.01,30.05,30.01,30.01,92800.0,30.01,30.05,30.01,30.01,92800.0
2005-03-11 14:40:00,30.01,30.05,30.0,30.02,67800.0,30.01,30.05,30.0,30.02,67800.0
2005-03-11 14:50:00,30.02,30.05,30.02,30.03,118600.0,30.02,30.05,30.02,30.03,118600.0
2005-03-11 15:00:00,30.02,30.03,30.0,30.02,203100.0,30.02,30.03,30.0,30.02,203100.0
2005-03-11 15:10:00,30.02,30.02,29.99,30.0,185300.0,30.02,30.02,29.99,30.0,185300.0
2005-03-11 15:20:00,30.0,30.01,29.94,29.95,285500.0,30.0,30.01,29.94,29.95,285500.0
2005-03-11 15:30:00,29.95,30.0,29.93,29.95,306200.0,29.95,30.0,29.93,29.95,306200.0
2005-03-11 15:40:00,29.95,30.01,29.94,30.01,185400.0,29.95,30.01,29.94,30.01,185400.0
2005-03-11 15:50:00,30.01,30.02,29.98,30.0,159200.0,30.01,30.02,29.98,30.0,159200.0
2005-03-14 09:30:00,30.05,30.12,30.0,30.07,110400.0,30.05,30.12,30.0,30.07,110400.0
2005-03-14 09:40:00,30.09,30.21,30.03,30.12,142500.0,30.09,30.21,30.03,30.12,142500.0
2005-03-14 09:50:00,30.11,30.2,30.1,30.19,66100.0,30.11,30.2,30.1,30.19,66100.0
2005-03-14 10:00:00,30.19,30.22,30.14,30.2,81000.0,30.19,30.22,30.14,30.2,81000.0
2005-03-14 10:10:00,30.21,30.27,30.18,30.25,103000.0,30.21,30.27,30.18,30.25,103000.0
2005-03-14 10:20:00,30.23,30.28,30.17,30.18,102400.0,30.23,30.28,30.17,30.18,102400.0
2005-03-14 10:30:00,30.19,30.29,30.18,30.19,103400.0,30.19,30.29,30.18,30.19,103400.0
2005-03-14 10:40:00,30.21,30.22,30.16,30.21,138900.0,30.21,30.22,30.16,30.21,138900.0
2005-03-14 10:50:00,30.22,30.22,30.16,30.17,68800.0,30.22,30.22,30.16,30.17,68800.0
2005-03-14 11:00:00,30.18,30.22,30.16,30.16,122800.0,30.18,30.22,30.16,30.16,122800.0
2005-03-14 11:10:00,30.16,30.17,30.14,30.15,136000.0,30.16,30.17,30.14,30.15,136000.0
2005-03-14 11:20:00,30.16,30.18,30.16,30.16,61800.0,30.16,30.18,30.16,30.16,61800.0
2005-03-14 11:30:00,30.16,30.17,30.14,30.16,74400.0,30.16,30.17,30.14,30.16,74400.0
2005-03-14 11:40:00,30.15,30.2,30.15,30.16,100900.0,30.15,30.2,30.15,30.16,100900.0
2005-03-14 11:50:00,30.16,30.21,30.16,30.17,42900.0,30.16,30.21,30.16,30.17,42900.0
2005-03-14 12:00:00,30.18,30.19,30.15,30.17,37900.0,30.18,30.19,30.15,30.17,37900.0
2005-03-14 12:10:00,30.17,30.18,30.16,30.17,28400.0,30.17,30.18,30.16,30.17,28400.0
2005-03-14 12:20:00,30.17,30.24,30.16,30.22,54000.0,30.17,30.24,30.16,30.22,54000.0
2005-03-14 12:30:00,30.22,30.22,30.16,30.16,74100.0,30.22,30.22,30.16,30.16,74100.0
2005-03-14 12:40:00,30.17,30.2,30.16,30.17,97800.0,30.17,30.2,30.16,30.17,97800.0
2005-03-14 12:50:00,30.17,30.23,30.16,30.2,125500.0,30.17,30.23,30.16,30.2,125500.0
2005-03-14 13:00:00,30.2,30.21,30.16,30.18,57700.0,30.2,30.21,30.16,30.18,57700.0
2005-03-14 13:10:00,30.18,30.2,30.16,30.16,40300.0,30.18,30.2,30.16,30.16,40300.0
2005-03-14 13:20:00,30.17,30.17,30.15,30.16,84400.0,30.17,30.17,30.15,30.16,84400.0
2005-03-14 13:30:00,30.15,30.17,30.15,30.16,81600.0,30.15,30.17,30.15,30.16,81600.0
2005-03-14 13:40:00,30.16,30.16,30.15,30.15,62400.0,30.16,30.16,30.15,30.15,62400.0
2005-03-14 13:50:00,30.16,30.17,30.14,30.14,47300.0,30.16,30.17,30.14,30.14,47300.0
2005-03-14 14:00:00,30.14,30.16,30.14,30.15,49400.0,30.14,30.16,30.14,30.15,49400.0
2005-03-14 14:10:00,30.15,30.16,30.14,30.15,61600.0,30.15,30.16,30.14,30.15,61600.0
2005-03-14 14:20:00,30.15,30.15,30.1,30.1,92700.0,30.15,30.15,30.1,30.1,92700.0
2005-03-14 14:30:00,30.1,30.14,30.1,30.12,57600.0,30.1,30.14,30.1,30.12,57600.0
2005-03-14 14:40:00,30.11,30.12,30.09,30.1,80500.0,30.11,30.12,30.09,30.1,80500.0
2005-03-14 14:50:00,30.11,30.12,30.1,30.11,76800.0,30.11,30.12,30.1,30.11,76800.0
2005-03-14 15:00:00,30.11,30.2,30.1,30.17,93300.0,30.11,30.2,30.1,30.17,93300.0
2005-03-14 15:10:00,30.17,30.2,30.12,30.19,70500.0,30.17,30.2,30.12,30.19,70500.0
2005-03-14 15:20:00,30.2,30.3,30.18,30.3,119600.0,30.2,30.3,30.18,30.3,119600.0
2005-03-14 15:30:00,30.3,30.33,30.21,30.27,89200.0,30.3,30.33,30.21,30.27,89200.0
2005-03-14 15:40:00,30.27,30.32,30.27,30.31,129300.0,30.27,30.32,30.27,30.31,129300.0
2005-03-14 15:50:00,30.31,30.35,30.26,30.35,202400.0,30.31,30.35,30.26,30.35,202400.0
2005-03-15 09:30:00,30.42,30.65,30.3,30.3,205000.0,30.42,30.65,30.3,30.3,205000.0
2005-03-15 09:40:00,30.3,30.44,30.2,30.32,116300.0,30.3,30.44,30.2,30.32,116300.0
2005-03-15 09:50:00,30.32,30.35,30.27,30.28,101400.0,30.32,30.35,30.27,30.28,101400.0
2005-03-15 10:00:00,30.29,30.3,30.22,30.24,149600.0,30.29,30.3,30.22,30.24,149600.0
2005-03-15 10:10:00,30.25,30.25,30.2,30.25,154100.0,30.25,30.25,30.2,30.25,154100.0
2005-03-15 10:20:00,30.25,30.25,30.09,30.1,116000.0,30.25,30.25,30.09,30.1,116000.0
2005-03-15 10:30:00,30.1,30.16,30.09,30.15,79600.0,30.1,30.16,30.09,30.15,79600.0
2005-03-15 10:40:00,30.15,30.2,30.12,30.2,107900.0,30.15,30.2,30.12,30.2,107900.0
2005-03-15 10:50:00,30.21,30.34,30.21,30.32,103600.0,30.21,30.34,30.21,30.32,103600.0
2005-03-15 11:00:00,30.33,30.33,30.24,30.25,182400.0,30.33,30.33,30.24,30.25,182400.0
2005-03-15 11:10:00,30.25,30.26,30.21,30.26,84900.0,30.25,30.26,30.21,30.26,84900.0
2005-03-15 11:20:00,30.26,30.31,30.22,30.25,147300.0,30.26,30.31,30.22,30.25,147300.0
2005-03-15 11:30:00,30.25,30.28,30.24,30.25,81900.0,30.25,30.28,30.24,30.25,81900.0
2005-03-15 11:40:00,30.27,30.28,30.23,30.26,264400.0,30.27,30.28,30.23,30.26,264400.0
2005-03-15 11:50:00,30.26,30.26,30.24,30.25,174800.0,30.26,30.26,30.24,30.25,174800.0
2005-03-15 12:00:00,30.25,30.27,30.2,30.27,149700.0,30.25,30.27,30.2,30.27,149700.0
2005-03-15 12:10:00,30.27,30.3,30.25,30.28,75500.0,30.27,30.3,30.25,30.28,75500.0
2005-03-15 12:20:00,30.28,30.32,30.28,30.32,114100.0,30.28,30.32,30.28,30.32,114100.0
2005-03-15 12:30:00,30.32,30.35,30.26,30.29,105100.0,30.32,30.35,30.26,30.29,105100.0
2005-03-15 12:40:00,30.29,30.29,30.26,30.29,72900.0,30.29,30.29,30.26,30.29,72900.0
2005-03-15 12:50:00,30.29,30.29,30.27,30.29,48500.0,30.29,30.29,30.27,30.29,48500.0
2005-03-15 13:00:00,30.3,30.33,30.29,30.32,70100.0,30.3,30.33,30.29,30.32,70100.0
2005-03-15 13:10:00,30.32,30.32,30.29,30.29,97700.0,30.32,30.32,30.29,30.29,97700.0
2005-03-15 13:20:00,30.3,30.3,30.28,30.29,143400.0,30.3,30.3,30.28,30.29,143400.0
2005-03-15 13:30:00,30.3,30.31,30.28,30.29,64900.0,30.3,30.31,30.28,30.29,64900.0
2005-03-15 13:40:00,30.3,30.31,30.28,30.31,97000.0,30.3,30.31,30.28,30.31,97000.0
2005-03-15 13:50:00,30.31,30.31,30.3,30.3,67300.0,30.31,30.31,30.3,30.3,67300.0
2005-03-15 14:00:00,30.3,30.39,30.29,30.35,93700.0,30.3,30.39,30.29,30.35,93700.0
2005-03-15 14:10:00,30.35,30.37,30.31,30.32,117800.0,30.35,30.37,30.31,30.32,117800.0
2005-03-15 14:20:00,30.32,30.35,30.31,30.35,109500.0,30.32,30.35,30.31,30.35,109500.0
2005-03-15 14:30:00,30.35,30.4,30.32,30.39,211400.0,30.35,30.4,30.32,30.39,211400.0
2005-03-15 14:40:00,30.39,30.45,30.37,30.4,295900.0,30.39,30.45,30.37,30.4,295900.0
2005-03-15 14:50:00,30.4,30.44,30.39,30.4,187000.0,30.4,30.44,30.39,30.4,187000.0
2005-03-15 15:00:00,30.41,30.43,30.38,30.41,137700.0,30.41,30.43,30.38,30.41,137700.0
2005-03-15 15:10:00,30.41,30.44,30.37,30.41,190000.0,30.41,30.44,30.37,30.41,190000.0
2005-03-15 15:20:00,30.42,30.42,30.38,30.39,189700.0,30.42,30.42,30.38,30.39,189700.0
2005-03-15 15:30:00,30.39,30.4,30.35,30.37,236600.0,30.39,30.4,30.35,30.37,236600.0
2005-03-15 15:40:00,30.38,30.44,30.37,30.4,236200.0,30.38,30.44,30.37,30.4,236200.0
2005-03-15 15:50:00,30.41,30.41,30.34,30.35,253500.0,30.41,30.41,30.34,30.35,253500.0
2005-03-16 09:30:00,30.36,30.55,30.18,30.18,222000.0,30.36,30.55,30.18,30.18,222000.0
2005-03-16 09:40:00,30.16,30.41,30.13,30.2,273400.0,30.16,30.41,30.13,30.2,273400.0
2005-03-16 09:50:00,30.2,30.3,30.2,30.29,119700.0,30.2,30.3,30.2,30.29,119700.0
2005-03-16 10:00:00,30.29,30.35,30.25,30.35,140800.0,30.29,30.35,30.25,30.35,140800.0
2005-03-16 10:10:00,30.35,30.4,30.34,30.35,191000.0,30.35,30.4,30.34,30.35,191000.0
2005-03-16 10:20:00,30.36,30.47,30.35,30.46,151700.0,30.36,30.47,30.35,30.46,151700.0
2005-03-16 10:30:00,30.45,30.46,30.36,30.36,182700.0,30.45,30.46,30.36,30.36,182700.0
2005-03-16 10:40:00,30.37,30.37,30.26,30.28,85800.0,30.37,30.37,30.26,30.28,85800.0
2005-03-16 10:50:00,30.28,30.33,30.27,30.28,76300.0,30.28,30.33,30.27,30.28,76300.0
2005-03-16 11:00:00,30.29,30.4,30.28,30.4,101200.0,30.29,30.4,30.28,30.4,101200.0
2005-03-16 11:10:00,30.4,30.42,30.36,30.36,56600.0,30.4,30.42,30.36,30.36,56600.0
2005-03-16 11:20:00,30.37,30.38,30.35,30.35,59000.0,30.37,30.38,30.35,30.35,59000.0
2005-03-16 11:30:00,30.37,30.41,30.37,30.39,53500.0,30.37,30.41,30.37,30.39,53500.0
2005-03-16 11:40:00,30.4,30.4,30.36,30.36,72300.0,30.4,30.4,30.36,30.36,72300.0
2005-03-16 11:50:00,30.37,30.39,30.34,30.35,63400.0,30.37,30.39,30.34,30.35,63400.0
2005-03-16 12:00:00,30.36,30.37,30.34,30.34,36200.0,30.36,30.37,30.34,30.34,36200.0
2005-03-16 12:10:00,30.35,30.4,30.34,30.36,115700.0,30.35,30.4,30.34,30.36,115700.0
2005-03-16 12:20:00,30.36,30.36,30.28,30.3,76800.0,30.36,30.36,30.28,30.3,76800.0
2005-03-16 12:30:00,30.29,30.36,30.29,30.36,72700.0,30.29,30.36,30.29,30.36,72700.0
2005-03-16 12:40:00,30.35,30.36,30.3,30.31,26100.0,30.35,30.36,30.3,30.31,26100.0
2005-03-16 12:50:00,30.31,30.34,30.3,30.34,29400.0,30.31,30.34,30.3,30.34,29400.0
2005-03-16 13:00:00,30.34,30.39,30.34,30.34,50100.0,30.34,30.39,30.34,30.34,50100.0
2005-03-16 13:10:00,30.33,30.4,30.33,30.4,95600.0,30.33,30.4,30.33,30.4,95600.0
2005-03-16 13:20:00,30.4,30.46,30.38,30.4,58300.0,30.4,30.46,30.38,30.4,58300.0
2005-03-16 13:30:00,30.4,30.45,30.38,30.41,59900.0,30.4,30.45,30.38,30.41,59900.0
2005-03-16 13:40:00,30.4,30.45,30.4,30.41,97700.0,30.4,30.45,30.4,30.41,97700.0
2005-03-16 13:50:00,30.41,30.42,30.38,30.39,116500.0,30.41,30.42,30.38,30.39,116500.0
2005-03-16 14:00:00,30.4,30.42,30.35,30.37,72900.0,30.4,30.42,30.35,30.37,72900.0
2005-03-16 14:10:00,30.37,30.43,30.36,30.41,62000.0,30.37,30.43,30.36,30.41,62000.0
2005-03-16 14:20:00,30.41,30.45,30.39,30.44,152400.0,30.41,30.45,30.39,30.44,152400.0
2005-03-16 14:30:00,30.44,30.46,30.42,30.43,148800.0,30.44,30.46,30.42,30.43,148800.0
2005-03-16 14:40:00,30.43,30.49,30.42,30.48,92900.0,30.43,30.49,30.42,30.48,92900.0
2005-03-16 14:50:00,30.47,30.5,30.43,30.43,176200.0,30.47,30.5,30.43,30.43,176200.0
2005-03-16 15:00:00,30.43,30.46,30.42,30.45,172600.0,30.43,30.46,30.42,30.45,172600.0
2005-03-16 15:10:00,30.44,30.47,30.4,30.45,170600.0,30.44,30.47,30.4,30.45,170600.0
2005-03-16 15:20:00,30.46,30.48,30.36,30.37,216100.0,30.46,30.48,30.36,30.37,216100.0
2005-03-16 15:30:00,30.37,30.41,30.35,30.41,138100.0,30.37,30.41,30.35,30.41,138100.0
2005-03-16 15:40:00,30.41,30.45,30.39,30.39,204000.0,30.41,30.45,30.39,30.39,204000.0
2005-03-16 15:50:00,30.39,30.48,30.31,30.4,243300.0,30.39,30.48,30.31,30.4,243300.0
2005-03-17 09:30:00,30.43,30.5,30.3,30.32,136700.0,30.43,30.5,30.3,30.32,136700.0
2005-03-17 09:40:00,30.32,30.45,30.23,30.34,116400.0,30.32,30.45,30.23,30.34,116400.0
2005-03-17 09:50:00,30.34,30.4,30.31,30.39,75800.0,30.34,30.4,30.31,30.39,75800.0
2005-03-17 10:00:00,30.4,30.4,30.3,30.3,65800.0,30.4,30.4,30.3,30.3,65800.0
2005-03-17 10:10:00,30.32,30.33,30.3,30.32,112000.0,30.32,30.33,30.3,30.32,112000.0
2005-03-17 10:20:00,30.33,30.47,30.31,30.46,96100.0,30.33,30.47,30.31,30.46,96100.0
2005-03-17 10:30:00,30.47,30.47,30.4,30.43,122000.0,30.47,30.47,30.4,30.43,122000.0
2005-03-17 10:40:00,30.43,30.5,30.42,30.48,102200.0,30.43,30.5,30.42,30.48,102200.0
2005-03-17 10:50:00,30.5,30.66,30.46,30.65,123900.0,30.5,30.66,30.46,30.65,123900.0
2005-03-17 11:00:00,30.65,30.65,30.53,30.56,104200.0,30.65,30.65,30.53,30.56,104200.0
2005-03-17 11:10:00,30.56,30.57,30.49,30.53,70300.0,30.56,30.57,30.49,30.53,70300.0
2005-03-17 11:20:00,30.54,30.54,30.49,30.5,73800.0,30.54,30.54,30.49,30.5,73800.0
2005-03-17 11:30:00,30.51,30.51,30.47,30.47,116300.0,30.51,30.51,30.47,30.47,116300.0
2005-03-17 11:40:00,30.47,30.5,30.46,30.5,35500.0,30.47,30.5,30.46,30.5,35500.0
2005-03-17 11:50:00,30.5,30.55,30.49,30.54,68000.0,30.5,30.55,30.49,30.54,68000.0
2005-03-17 12:00:00,30.55,30.56,30.48,30.48,133200.0,30.55,30.56,30.48,30.48,133200.0
2005-03-17 12:10:00,30.49,30.52,30.48,30.49,78000.0,30.49,30.52,30.48,30.49,78000.0
2005-03-17 12:20:00,30.5,30.54,30.49,30.53,75100.0,30.5,30.54,30.49,30.53,75100.0
2005-03-17 12:30:00,30.53,30.62,30.52,30.58,109500.0,30.53,30.62,30.52,30.58,109500.0
2005-03-17 12:40:00,30.61,30.63,30.51,30.54,105000.0,30.61,30.63,30.51,30.54,105000.0
2005-03-17 12:50:00,30.55,30.55,30.48,30.48,885600.0,30.55,30.55,30.48,30.48,885600.0
2005-03-17 13:00:00,30.49,30.5,30.45,30.46,27900.0,30.49,30.5,30.45,30.46,27900.0
2005-03-17 13:10:00,30.46,30.46,30.35,30.4,50700.0,30.46,30.46,30.35,30.4,50700.0
2005-03-17 13:20:00,30.38,30.38,30.32,30.32,193800.0,30.38,30.38,30.32,30.32,193800.0
2005-03-17 13:30:00,30.33,30.4,30.3,30.33,106300.0,30.33,30.4,30.3,30.33,106300.0
2005-03-17 13:40:00,30.36,30.4,30.34,30.39,36900.0,30.36,30.4,30.34,30.39,36900.0
2005-03-17 13:50:00,30.39,30.39,30.34,30.35,123000.0,30.39,30.39,30.34,30.35,123000.0
2005-03-17 14:00:00,30.36,30.37,30.34,30.35,123400.0,30.36,30.37,30.34,30.35,123400.0
2005-03-17 14:10:00,30.37,30.39,30.32,30.34,285300.0,30.37,30.39,30.32,30.34,285300.0
2005-03-17 14:20:00,30.33,30.4,30.33,30.35,164100.0,30.33,30.4,30.33,30.35,164100.0
2005-03-17 14:30:00,30.35,30.39,30.34,30.35,318900.0,30.35,30.39,30.34,30.35,318900.0
2005-03-17 14:40:00,30.34,30.37,30.31,30.31,60100.0,30.34,30.37,30.31,30.31,60100.0
2005-03-17 14:50:00,30.33,30.39,30.31,30.36,89300.0,30.33,30.39,30.31,30.36,89300.0
2005-03-17 15:00:00,30.36,30.4,30.33,30.35,119300.0,30.36,30.4,30.33,30.35,119300.0
2005-03-17 15:10:00,30.35,30.36,30.32,30.35,131500.0,30.35,30.36,30.32,30.35,131500.0
2005-03-17 15:20:00,30.35,30.37,30.33,30.34,72900.0,30.35,30.37,30.33,30.34,72900.0
2005-03-17 15:30:00,30.34,30.37,30.34,30.35,60600.0,30.34,30.37,30.34,30.35,60600.0
2005-03-17 15:40:00,30.37,30.38,30.34,30.35,261000.0,30.37,30.38,30.34,30.35,261000.0
2005-03-17 15:50:00,30.33,30.34,30.22,30.27,173200.0,30.33,30.34,30.22,30.27,173200.0
2005-03-18 09:30:00,30.35,30.4,30.13,30.28,799000.0,30.35,30.4,30.13,30.28,799000.0
2005-03-18 09:40:00,30.28,30.29,30.16,30.17,118600.0,30.28,30.29,30.16,30.17,118600.0
2005-03-18 09:50:00,30.16,30.17,30.02,30.03,214200.0,30.16,30.17,30.02,30.03,214200.0
2005-03-18 10:00:00,30.03,30.12,30.02,30.07,210000.0,30.03,30.12,30.02,30.07,210000.0
2005-03-18 10:10:00,30.07,30.1,30.04,30.09,163600.0,30.07,30.1,30.04,30.09,163600.0
2005-03-18 10:20:00,30.1,30.1,30.05,30.07,80300.0,30.1,30.1,30.05,30.07,80300.0
2005-03-18 10:30:00,30.07,30.07,30.0,30.0,237800.0,30.07,30.07,30.0,30.0,237800.0
2005-03-18 10:40:00,30.01,30.08,30.0,30.02,143500.0,30.01,30.08,30.0,30.02,143500.0
2005-03-18 10:50:00,30.04,30.05,30.0,30.05,113000.0,30.04,30.05,30.0,30.05,113000.0
2005-03-18 11:00:00,30.05,30.15,30.02,30.09,114700.0,30.05,30.15,30.02,30.09,114700.0
2005-03-18 11:10:00,30.11,30.13,30.06,30.1,65700.0,30.11,30.13,30.06,30.1,65700.0
2005-03-18 11:20:00,30.11,30.18,30.07,30.11,33000.0,30.11,30.18,30.07,30.11,33000.0
2005-03-18 11:30:00,30.1,30.13,30.06,30.07,61700.0,30.1,30.13,30.06,30.07,61700.0
2005-03-18 11:40:00,30.07,30.08,30.03,30.04,37900.0,30.07,30.08,30.03,30.04,37900.0
2005-03-18 11:50:00,30.05,30.07,30.02,30.07,81500.0,30.05,30.07,30.02,30.07,81500.0
2005-03-18 12:00:00,30.07,30.07,30.02,30.03,44500.0,30.07,30.07,30.02,30.03,44500.0
2005-03-18 12:10:00,30.03,30.05,30.01,30.02,38700.0,30.03,30.05,30.01,30.02,38700.0
2005-03-18 12:20:00,30.02,30.02,29.97,29.97,153800.0,30.02,30.02,29.97,29.97,153800.0
2005-03-18 12:30:00,29.97,30.0,29.94,29.94,73100.0,29.97,30.0,29.94,29.94,73100.0
2005-03-18 12:40:00,29.94,29.96,29.91,29.95,98900.0,29.94,29.96,29.91,29.95,98900.0
2005-03-18 12:50:00,29.95,29.97,29.84,29.85,54900.0,29.95,29.97,29.84,29.85,54900.0
2005-03-18 13:00:00,29.85,29.87,29.81,29.85,143900.0,29.85,29.87,29.81,29.85,143900.0
2005-03-18 13:10:00,29.85,29.89,29.83,29.89,47300.0,29.85,29.89,29.83,29.89,47300.0
2005-03-18 13:20:00,29.89,29.92,29.85,29.86,63200.0,29.89,29.92,29.85,29.86,63200.0
2005-03-18 13:30:00,29.86,29.92,29.85,29.87,64000.0,29.86,29.92,29.85,29.87,64000.0
2005-03-18 13:40:00,29.87,29.87,29.77,29.78,132200.0,29.87,29.87,29.77,29.78,132200.0
2005-03-18 13:50:00,29.79,29.88,29.72,29.75,132300.0,29.79,29.88,29.72,29.75,132300.0
2005-03-18 14:00:00,29.75,29.83,29.72,29.8,109200.0,29.75,29.83,29.72,29.8,109200.0
2005-03-18 14:10:00,29.8,29.8,29.72,29.74,75800.0,29.8,29.8,29.72,29.74,75800.0
2005-03-18 14:20:00,29.75,29.75,29.69,29.69,67700.0,29.75,29.75,29.69,29.69,67700.0
2005-03-18 14:30:00,29.69,29.82,29.69,29.75,257400.0,29.69,29.82,29.69,29.75,257400.0
2005-03-18 14:40:00,29.74,29.77,29.73,29.73,135500.0,29.74,29.77,29.73,29.73,135500.0
2005-03-18 14:50:00,29.74,29.74,29.69,29.69,209000.0,29.74,29.74,29.69,29.69,209000.0
2005-03-18 15:00:00,29.69,29.69,29.56,29.57,167300.0,29.69,29.69,29.56,29.57,167300.0
2005-03-18 15:10:00,29.57,29.66,29.55,29.66,220300.0,29.57,29.66,29.55,29.66,220300.0
2005-03-18 15:20:00,29.66,29.67,29.61,29.62,186400.0,29.66,29.67,29.61,29.62,186400.0
2005-03-18 15:30:00,29.61,29.62,29.52,29.53,318800.0,29.61,29.62,29.52,29.53,318800.0
2005-03-18 15:40:00,29.51,29.53,29.42,29.48,671200.0,29.51,29.53,29.42,29.48,671200.0
2005-03-18 15:50:00,29.46,29.8,29.46,29.8,1106200.0,29.46,29.8,29.46,29.8,1106200.0
2005-03-21 09:30:00,29.87,29.87,29.39,29.46,166900.0,29.87,29.87,29.39,29.46,166900.0
2005-03-21 09:40:00,29.49,29.68,29.49,29.65,128000.0,29.49,29.68,29.49,29.65,128000.0
2005-03-21 09:50:00,29.65,29.73,29.62,29.64,131600.0,29.65,29.73,29.62,29.64,131600.0
2005-03-21 10:00:00,29.63,29.67,29.51,29.52,170900.0,29.63,29.67,29.51,29.52,170900.0
2005-03-21 10:10:00,29.52,29.62,29.5,29.51,163700.0,29.52,29.62,29.5,29.51,163700.0
2005-03-21 10:20:00,29.51,29.54,29.49,29.51,126300.0,29.51,29.54,29.49,29.51,126300.0
2005-03-21 10:30:00,29.51,29.52,29.37,29.47,157600.0,29.51,29.52,29.37,29.47,157600.0
2005-03-21 10:40:00,29.48,29.52,29.4,29.51,139500.0,29.48,29.52,29.4,29.51,139500.0
2005-03-21 10:50:00,29.51,29.51,29.36,29.36,124300.0,29.51,29.51,29.36,29.36,124300.0
2005-03-21 11:00:00,29.36,29.43,29.36,29.38,172500.0,29.36,29.43,29.36,29.38,172500.0
2005-03-21 11:10:00,29.38,29.38,29.21,29.27,102900.0,29.38,29.38,29.21,29.27,102900.0
2005-03-21 11:20:00,29.28,29.34,29.2,29.25,106600.0,29.28,29.34,29.2,29.25,106600.0
2005-03-21 11:30:00,29.25,29.4,29.24,29.36,186200.0,29.25,29.4,29.24,29.36,186200.0
2005-03-21 11:40:00,29.36,29.41,29.27,29.3,161800.0,29.36,29.41,29.27,29.3,161800.0
2005-03-21 11:50:00,29.29,29.38,29.26,29.37,136100.0,29.29,29.38,29.26,29.37,136100.0
2005-03-21 12:00:00,29.38,29.46,29.36,29.44,148500.0,29.38,29.46,29.36,29.44,148500.0
2005-03-21 12:10:00,29.45,29.5,29.36,29.47,162000.0,29.45,29.5,29.36,29.47,162000.0
2005-03-21 12:20:00,29.47,29.47,29.42,29.42,53800.0,29.47,29.47,29.42,29.42,53800.0
2005-03-21 12:30:00,29.42,29.44,29.4,29.42,136400.0,29.42,29.44,29.4,29.42,136400.0
2005-03-21 12:40:00,29.42,29.45,29.41,29.44,50000.0,29.42,29.45,29.41,29.44,50000.0
2005-03-21 12:50:00,29.43,29.45,29.34,29.34,245500.0,29.43,29.45,29.34,29.34,245500.0
2005-03-21 13:00:00,29.34,29.43,29.34,29.4,189500.0,29.34,29.43,29.34,29.4,189500.0
2005-03-21 13:10:00,29.4,29.4,29.38,29.4,30500.0,29.4,29.4,29.38,29.4,30500.0
2005-03-21 13:20:00,29.39,29.41,29.36,29.38,96100.0,29.39,29.41,29.36,29.38,96100.0
2005-03-21 13:30:00,29.38,29.44,29.31,29.42,122500.0,29.38,29.44,29.31,29.42,122500.0
2005-03-21 13:40:00,29.41,29.43,29.37,29.39,63300.0,29.41,29.43,29.37,29.39,63300.0
2005-03-21 13:50:00,29.39,29.42,29.38,29.39,58600.0,29.39,29.42,29.38,29.39,58600.0
2005-03-21 14:00:00,29.38,29.39,29.33,29.35,85700.0,29.38,29.39,29.33,29.35,85700.0
2005-03-21 14:10:00,29.35,29.38,29.35,29.36,79700.0,29.35,29.38,29.35,29.36,79700.0
2005-03-21 14:20:00,29.36,29.38,29.32,29.33,151300.0,29.36,29.38,29.32,29.33,151300.0
2005-03-21 14:30:00,29.33,29.36,29.31,29.34,94400.0,29.33,29.36,29.31,29.34,94400.0
2005-03-21 14:40:00,29.34,29.37,29.32,29.34,62500.0,29.34,29.37,29.32,29.34,62500.0
2005-03-21 14:50:00,29.34,29.34,29.29,29.31,89300.0,29.34,29.34,29.29,29.31,89300.0
2005-03-21 15:00:00,29.31,29.33,29.3,29.31,111200.0,29.31,29.33,29.3,29.31,111200.0
2005-03-21 15:10:00,29.31,29.38,29.31,29.36,123200.0,29.31,29.38,29.31,29.36,123200.0
2005-03-21 15:20:00,29.36,29.42,29.35,29.41,144400.0,29.36,29.42,29.35,29.41,144400.0
2005-03-21 15:30:00,29.41,29.43,29.36,29.36,148800.0,29.41,29.43,29.36,29.36,148800.0
2005-03-21 15:40:00,29.36,29.4,29.3,29.38,205300.0,29.36,29.4,29.3,29.38,205300.0
2005-03-21 15:50:00,29.39,29.39,29.29,29.38,149400.0,29.39,29.39,29.29,29.38,149400.0
2005-03-22 09:30:00,29.42,29.46,29.33,29.45,82100.0,29.42,29.46,29.33,29.45,82100.0
2005-03-22 09:40:00,29.44,29.49,29.34,29.44,92700.0,29.44,29.49,29.34,29.44,92700.0
2005-03-22 09:50:00,29.47,29.47,29.32,29.4,91000.0,29.47,29.47,29.32,29.4,91000.0
2005-03-22 10:00:00,29.39,29.42,29.32,29.35,186300.0,29.39,29.42,29.32,29.35,186300.0
2005-03-22 10:10:00,29.36,29.38,29.27,29.27,362500.0,29.36,29.38,29.27,29.27,362500.0
2005-03-22 10:20:00,29.28,29.36,29.25,29.3,181100.0,29.28,29.36,29.25,29.3,181100.0
2005-03-22 10:30:00,29.3,29.31,29.21,29.26,64600.0,29.3,29.31,29.21,29.26,64600.0
2005-03-22 10:40:00,29.25,29.26,29.18,29.23,149500.0,29.25,29.26,29.18,29.23,149500.0
2005-03-22 10:50:00,29.23,29.33,29.22,29.32,182400.0,29.23,29.33,29.22,29.32,182400.0
2005-03-22 11:00:00,29.31,29.32,29.25,29.26,45200.0,29.31,29.32,29.25,29.26,45200.0
2005-03-22 11:10:00,29.25,29.26,29.17,29.19,57100.0,29.25,29.26,29.17,29.19,57100.0
2005-03-22 11:20:00,29.19,29.19,29.14,29.14,77900.0,29.19,29.19,29.14,29.14,77900.0
2005-03-22 11:30:00,29.14,29.14,29.05,29.06,157600.0,29.14,29.14,29.05,29.06,157600.0
2005-03-22 11:40:00,29.07,29.08,29.01,29.04,125600.0,29.07,29.08,29.01,29.04,125600.0
2005-03-22 11:50:00,29.04,29.05,28.9,28.93,416400.0,29.04,29.05,28.9,28.93,416400.0
2005-03-22 12:00:00,28.96,28.96,28.86,28.93,227900.0,28.96,28.96,28.86,28.93,227900.0
2005-03-22 12:10:00,28.94,28.99,28.88,28.89,62600.0,28.94,28.99,28.88,28.89,62600.0
2005-03-22 12:20:00,28.9,28.98,28.9,28.97,163700.0,28.9,28.98,28.9,28.97,163700.0
2005-03-22 12:30:00,28.98,29.0,28.96,28.99,61700.0,28.98,29.0,28.96,28.99,61700.0
2005-03-22 12:40:00,28.99,29.1,28.98,29.09,77300.0,28.99,29.1,28.98,29.09,77300.0
2005-03-22 12:50:00,29.09,29.1,29.0,29.04,94100.0,29.09,29.1,29.0,29.04,94100.0
2005-03-22 13:00:00,29.03,29.04,29.01,29.04,81800.0,29.03,29.04,29.01,29.04,81800.0
2005-03-22 13:10:00,29.04,29.05,28.99,29.0,108300.0,29.04,29.05,28.99,29.0,108300.0
2005-03-22 13:20:00,28.99,29.06,28.98,29.04,74200.0,28.99,29.06,28.98,29.04,74200.0
2005-03-22 13:30:00,29.03,29.06,28.97,28.97,66600.0,29.03,29.06,28.97,28.97,66600.0
2005-03-22 13:40:00,28.97,29.04,28.96,29.02,65500.0,28.97,29.04,28.96,29.02,65500.0
2005-03-22 13:50:00,29.02,29.03,28.98,29.0,70500.0,29.02,29.03,28.98,29.0,70500.0
2005-03-22 14:00:00,29.0,29.1,29.0,29.1,71200.0,29.0,29.1,29.0,29.1,71200.0
2005-03-22 14:10:00,29.1,29.15,29.05,29.13,70400.0,29.1,29.15,29.05,29.13,70400.0
2005-03-22 14:20:00,29.13,29.13,28.95,28.95,116800.0,29.13,29.13,28.95,28.95,116800.0
2005-03-22 14:30:00,28.94,29.01,28.9,28.91,83300.0,28.94,29.01,28.9,28.91,83300.0
2005-03-22 14:40:00,28.9,28.98,28.85,28.9,192700.0,28.9,28.98,28.85,28.9,192700.0
2005-03-22 14:50:00,28.89,28.98,28.85,28.97,94200.0,28.89,28.98,28.85,28.97,94200.0
2005-03-22 15:00:00,28.97,29.02,28.95,28.95,84900.0,28.97,29.02,28.95,28.95,84900.0
2005-03-22 15:10:00,28.96,29.01,28.92,28.99,217800.0,28.96,29.01,28.92,28.99,217800.0
2005-03-22 15:20:00,28.98,29.04,28.97,29.01,181400.0,28.98,29.04,28.97,29.01,181400.0
2005-03-22 15:30:00,29.0,29.08,29.0,29.04,247500.0,29.0,29.08,29.0,29.04,247500.0
2005-03-22 15:40:00,29.04,29.06,29.0,29.01,336400.0,29.04,29.06,29.0,29.01,336400.0
2005-03-22 15:50:00,29.02,29.07,28.96,28.99,355000.0,29.02,29.07,28.96,28.99,355000.0
2005-03-23 09:30:00,29.35,29.58,29.12,29.15,328400.0,29.35,29.58,29.12,29.15,328400.0
2005-03-23 09:40:00,29.18,29.4,29.18,29.33,145500.0,29.18,29.4,29.18,29.33,145500.0
2005-03-23 09:50:00,29.34,29.4,29.3,29.31,202400.0,29.34,29.4,29.3,29.31,202400.0
2005-03-23 10:00:00,29.3,29.48,29.3,29.47,193500.0,29.3,29.48,29.3,29.47,193500.0
2005-03-23 10:10:00,29.47,29.48,29.2,29.21,114800.0,29.47,29.48,29.2,29.21,114800.0
2005-03-23 10:20:00,29.22,29.25,29.01,29.03,365100.0,29.22,29.25,29.01,29.03,365100.0
2005-03-23 10:30:00,29.02,29.23,29.01,29.12,177500.0,29.02,29.23,29.01,29.12,177500.0
2005-03-23 10:40:00,29.12,29.22,29.11,29.17,98200.0,29.12,29.22,29.11,29.17,98200.0
2005-03-23 10:50:00,29.16,29.25,29.12,29.2,115900.0,29.16,29.25,29.12,29.2,115900.0
2005-03-23 11:00:00,29.18,29.28,29.13,29.28,89500.0,29.18,29.28,29.13,29.28,89500.0
2005-03-23 11:10:00,29.28,29.28,29.2,29.21,163500.0,29.28,29.28,29.2,29.21,163500.0
2005-03-23 11:20:00,29.21,29.24,29.17,29.23,102700.0,29.21,29.24,29.17,29.23,102700.0
2005-03-23 11:30:00,29.23,29.23,29.14,29.17,107400.0,29.23,29.23,29.14,29.17,107400.0
2005-03-23 11:40:00,29.17,29.19,29.13,29.19,87600.0,29.17,29.19,29.13,29.19,87600.0
2005-03-23 11:50:00,29.16,29.22,29.16,29.21,44200.0,29.16,29.22,29.16,29.21,44200.0
2005-03-23 12:00:00,29.22,29.28,29.21,29.23,56300.0,29.22,29.28,29.21,29.23,56300.0
2005-03-23 12:10:00,29.24,29.26,29.18,29.18,80000.0,29.24,29.26,29.18,29.18,80000.0
2005-03-23 12:20:00,29.19,29.21,29.15,29.16,74200.0,29.19,29.21,29.15,29.16,74200.0
2005-03-23 12:30:00,29.16,29.19,29.16,29.17,55600.0,29.16,29.19,29.16,29.17,55600.0
2005-03-23 12:40:00,29.17,29.17,29.1,29.15,126400.0,29.17,29.17,29.1,29.15,126400.0
2005-03-23 12:50:00,29.14,29.17,29.14,29.15,75700.0,29.14,29.17,29.14,29.15,75700.0
2005-03-23 13:00:00,29.15,29.17,29.14,29.16,49600.0,29.15,29.17,29.14,29.16,49600.0
2005-03-23 13:10:00,29.15,29.17,29.11,29.16,55600.0,29.15,29.17,29.11,29.16,55600.0
2005-03-23 13:20:00,29.16,29.16,29.1,29.1,75600.0,29.16,29.16,29.1,29.1,75600.0
2005-03-23 13:30:00,29.11,29.11,29.09,29.11,49500.0,29.11,29.11,29.09,29.11,49500.0
2005-03-23 13:40:00,29.11,29.17,29.06,29.11,102000.0,29.11,29.17,29.06,29.11,102000.0
2005-03-23 13:50:00,29.11,29.14,29.1,29.13,75100.0,29.11,29.14,29.1,29.13,75100.0
2005-03-23 14:00:00,29.14,29.23,29.14,29.23,57400.0,29.14,29.23,29.14,29.23,57400.0
2005-03-23 14:10:00,29.23,29.23,29.19,29.21,26800.0,29.23,29.23,29.19,29.21,26800.0
2005-03-23 14:20:00,29.21,29.23,29.21,29.22,70000.0,29.21,29.23,29.21,29.22,70000.0
2005-03-23 14:30:00,29.21,29.22,29.06,29.12,48600.0,29.21,29.22,29.06,29.12,48600.0
2005-03-23 14:40:00,29.12,29.16,29.1,29.12,68800.0,29.12,29.16,29.1,29.12,68800.0
2005-03-23 14:50:00,29.12,29.15,29.09,29.1,62900.0,29.12,29.15,29.09,29.1,62900.0
2005-03-23 15:00:00,29.1,29.12,29.05,29.06,203100.0,29.1,29.12,29.05,29.06,203100.0
2005-03-23 15:10:00,29.05,29.1,29.04,29.08,219800.0,29.05,29.1,29.04,29.08,219800.0
2005-03-23 15:20:00,29.08,29.09,29.0,29.05,112600.0,29.08,29.09,29.0,29.05,112600.0
2005-03-23 15:30:00,29.05,29.09,29.02,29.02,124800.0,29.05,29.09,29.02,29.02,124800.0
2005-03-23 15:40:00,29.03,29.12,29.01,29.06,109700.0,29.03,29.12,29.01,29.06,109700.0
2005-03-23 15:50:00,29.07,29.1,28.98,28.99,159800.0,29.07,29.1,28.98,28.99,159800.0
2005-03-24 09:30:00,29.1,29.23,29.1,29.18,117100.0,29.1,29.23,29.1,29.18,117100.0
2005-03-24 09:40:00,29.19,29.29,29.15,29.27,160200.0,29.19,29.29,29.15,29.27,160200.0
2005-03-24 09:50:00,29.26,29.28,29.2,29.22,108500.0,29.26,29.28,29.2,29.22,108500.0
2005-03-24 10:00:00,29.22,29.26,29.11,29.12,162700.0,29.22,29.26,29.11,29.12,162700.0
2005-03-24 10:10:00,29.12,29.13,29.0,29.05,66200.0,29.12,29.13,29.0,29.05,66200.0
2005-03-24 10:20:00,29.05,29.1,28.99,29.04,45900.0,29.05,29.1,28.99,29.04,45900.0
2005-03-24 10:30:00,29.05,29.13,29.04,29.1,57200.0,29.05,29.13,29.04,29.1,57200.0
2005-03-24 10:40:00,29.1,29.1,28.97,28.99,69700.0,29.1,29.1,28.97,28.99,69700.0
2005-03-24 10:50:00,28.98,29.06,28.98,29.04,39100.0,28.98,29.06,28.98,29.04,39100.0
2005-03-24 11:00:00,29.03,29.04,29.0,29.0,78400.0,29.03,29.04,29.0,29.0,78400.0
2005-03-24 11:10:00,29.0,29.05,28.99,29.01,62100.0,29.0,29.05,28.99,29.01,62100.0
2005-03-24 11:20:00,29.01,29.09,29.01,29.07,75900.0,29.01,29.09,29.01,29.07,75900.0
2005-03-24 11:30:00,29.07,29.11,29.04,29.07,42900.0,29.07,29.11,29.04,29.07,42900.0
2005-03-24 11:40:00,29.08,29.13,29.06,29.08,78600.0,29.08,29.13,29.06,29.08,78600.0
2005-03-24 11:50:00,29.08,29.09,29.03,29.07,38400.0,29.08,29.09,29.03,29.07,38400.0
2005-03-24 12:00:00,29.08,29.15,29.08,29.13,92600.0,29.08,29.15,29.08,29.13,92600.0
2005-03-24 12:10:00,29.14,29.16,29.13,29.16,93700.0,29.14,29.16,29.13,29.16,93700.0
2005-03-24 12:20:00,29.15,29.21,29.15,29.21,75800.0,29.15,29.21,29.15,29.21,75800.0
2005-03-24 12:30:00,29.19,29.2,29.16,29.19,94600.0,29.19,29.2,29.16,29.19,94600.0
2005-03-24 12:40:00,29.19,29.2,29.15,29.18,135200.0,29.19,29.2,29.15,29.18,135200.0
2005-03-24 12:50:00,29.18,29.2,29.11,29.18,32000.0,29.18,29.2,29.11,29.18,32000.0
2005-03-24 13:00:00,29.19,29.19,29.15,29.17,56100.0,29.19,29.19,29.15,29.17,56100.0
2005-03-24 13:10:00,29.17,29.18,29.13,29.14,58100.0,29.17,29.18,29.13,29.14,58100.0
2005-03-24 13:20:00,29.15,29.15,29.11,29.13,32600.0,29.15,29.15,29.11,29.13,32600.0
2005-03-24 13:30:00,29.11,29.14,29.11,29.13,26600.0,29.11,29.14,29.11,29.13,26600.0
2005-03-24 13:40:00,29.12,29.15,29.12,29.15,23900.0,29.12,29.15,29.12,29.15,23900.0
2005-03-24 13:50:00,29.14,29.15,29.07,29.12,47900.0,29.14,29.15,29.07,29.12,47900.0
2005-03-24 14:00:00,29.12,29.15,29.1,29.15,101200.0,29.12,29.15,29.1,29.15,101200.0
2005-03-24 14:10:00,29.15,29.15,29.14,29.15,66400.0,29.15,29.15,29.14,29.15,66400.0
2005-03-24 14:20:00,29.15,29.15,29.13,29.15,67400.0,29.15,29.15,29.13,29.15,67400.0
2005-03-24 14:30:00,29.15,29.15,29.12,29.14,51100.0,29.15,29.15,29.12,29.14,51100.0
2005-03-24 14:40:00,29.14,29.15,29.12,29.14,43900.0,29.14,29.15,29.12,29.14,43900.0
2005-03-24 14:50:00,29.14,29.15,29.13,29.14,40800.0,29.14,29.15,29.13,29.14,40800.0
2005-03-24 15:00:00,29.14,29.15,29.1,29.11,77000.0,29.14,29.15,29.1,29.11,77000.0
2005-03-24 15:10:00,29.12,29.15,29.11,29.14,185500.0,29.12,29.15,29.11,29.14,185500.0
2005-03-24 15:20:00,29.13,29.16,29.1,29.1,70600.0,29.13,29.16,29.1,29.1,70600.0
2005-03-24 15:30:00,29.1,29.15,29.07,29.14,91900.0,29.1,29.15,29.07,29.14,91900.0
2005-03-24 15:40:00,29.15,29.17,28.94,29.1,186300.0,29.15,29.17,28.94,29.1,186300.0
2005-03-24 15:50:00,29.03,29.15,28.94,29.09,445300.0,29.03,29.15,28.94,29.09,445300.0
2005-03-28 09:30:00,29.08,29.15,28.95,29.05,221400.0,29.08,29.15,28.95,29.05,221400.0
2005-03-28 09:40:00,29.07,29.18,29.02,29.12,100100.0,29.07,29.18,29.02,29.12,100100.0
2005-03-28 09:50:00,29.12,29.13,29.03,29.07,176400.0,29.12,29.13,29.03,29.07,176400.0
2005-03-28 10:00:00,29.07,29.09,29.0,29.04,148800.0,29.07,29.09,29.0,29.04,148800.0
2005-03-28 10:10:00,29.04,29.07,28.95,28.98,116700.0,29.04,29.07,28.95,28.98,116700.0
2005-03-28 10:20:00,28.99,29.04,28.98,29.0,198200.0,28.99,29.04,28.98,29.0,198200.0
2005-03-28 10:30:00,29.02,29.07,29.0,29.05,61500.0,29.02,29.07,29.0,29.05,61500.0
2005-03-28 10:40:00,29.05,29.07,29.01,29.03,54400.0,29.05,29.07,29.01,29.03,54400.0
2005-03-28 10:50:00,29.03,29.06,28.98,28.98,47800.0,29.03,29.06,28.98,28.98,47800.0
2005-03-28 11:00:00,28.99,29.0,28.98,28.99,52600.0,28.99,29.0,28.98,28.99,52600.0
2005-03-28 11:10:00,29.0,29.02,28.98,28.98,76400.0,29.0,29.02,28.98,28.98,76400.0
2005-03-28 11:20:00,28.98,29.0,28.95,28.98,93200.0,28.98,29.0,28.95,28.98,93200.0
2005-03-28 11:30:00,28.98,29.01,28.93,28.94,63200.0,28.98,29.01,28.93,28.94,63200.0
2005-03-28 11:40:00,28.94,28.97,28.93,28.94,28500.0,28.94,28.97,28.93,28.94,28500.0
2005-03-28 11:50:00,28.94,28.97,28.9,28.96,74700.0,28.94,28.97,28.9,28.96,74700.0
2005-03-28 12:00:00,28.96,28.98,28.95,28.96,61200.0,28.96,28.98,28.95,28.96,61200.0
2005-03-28 12:10:00,28.96,28.99,28.96,28.98,35700.0,28.96,28.99,28.96,28.98,35700.0
2005-03-28 12:20:00,28.98,29.05,28.97,29.02,63100.0,28.98,29.05,28.97,29.02,63100.0
2005-03-28 12:30:00,29.03,29.05,29.0,29.0,25900.0,29.03,29.05,29.0,29.0,25900.0
2005-03-28 12:40:00,29.01,29.02,28.94,28.95,72400.0,29.01,29.02,28.94,28.95,72400.0
2005-03-28 12:50:00,28.95,28.95,28.9,28.95,47800.0,28.95,28.95,28.9,28.95,47800.0
2005-03-28 13:00:00,28.95,28.97,28.92,28.94,44700.0,28.95,28.97,28.92,28.94,44700.0
2005-03-28 13:10:00,28.94,28.98,28.93,28.95,282400.0,28.94,28.98,28.93,28.95,282400.0
2005-03-28 13:20:00,28.96,28.97,28.94,28.96,30600.0,28.96,28.97,28.94,28.96,30600.0
2005-03-28 13:30:00,28.96,29.0,28.96,28.99,34600.0,28.96,29.0,28.96,28.99,34600.0
2005-03-28 13:40:00,29.0,29.0,28.98,28.99,72700.0,29.0,29.0,28.98,28.99,72700.0
2005-03-28 13:50:00,28.99,29.03,28.98,28.98,170300.0,28.99,29.03,28.98,28.98,170300.0
2005-03-28 14:00:00,28.99,29.01,28.95,29.0,58800.0,28.99,29.01,28.95,29.0,58800.0
2005-03-28 14:10:00,28.99,29.03,28.96,28.98,120900.0,28.99,29.03,28.96,28.98,120900.0
2005-03-28 14:20:00,28.99,29.3,28.97,29.01,102700.0,28.99,29.3,28.97,29.01,102700.0
2005-03-28 14:30:00,29.01,29.03,29.0,29.0,33800.0,29.01,29.03,29.0,29.0,33800.0
2005-03-28 14:40:00,29.0,29.05,28.99,29.04,99600.0,29.0,29.05,28.99,29.04,99600.0
2005-03-28 14:50:00,29.04,29.05,29.0,29.01,77700.0,29.04,29.05,29.0,29.01,77700.0
2005-03-28 15:00:00,29.02,29.04,28.99,28.99,69700.0,29.02,29.04,28.99,28.99,69700.0
2005-03-28 15:10:00,29.0,29.0,28.97,28.98,58100.0,29.0,29.0,28.97,28.98,58100.0
2005-03-28 15:20:00,28.98,29.02,28.94,29.02,70100.0,28.98,29.02,28.94,29.02,70100.0
2005-03-28 15:30:00,29.01,29.04,28.96,29.01,142200.0,29.01,29.04,28.96,29.01,142200.0
2005-03-28 15:40:00,29.01,29.02,28.95,28.96,69400.0,29.01,29.02,28.95,28.96,69400.0
2005-03-28 15:50:00,28.96,28.97,28.86,28.91,156100.0,28.96,28.97,28.86,28.91,156100.0
2005-03-29 09:30:00,28.84,28.99,28.83,28.95,133800.0,28.84,28.99,28.83,28.95,133800.0
2005-03-29 09:40:00,28.96,29.02,28.93,28.99,163600.0,28.96,29.02,28.93,28.99,163600.0
2005-03-29 09:50:00,28.98,29.04,28.95,29.0,131000.0,28.98,29.04,28.95,29.0,131000.0
2005-03-29 10:00:00,29.0,29.04,28.93,28.98,136400.0,29.0,29.04,28.93,28.98,136400.0
2005-03-29 10:10:00,28.99,29.1,28.98,29.1,52900.0,28.99,29.1,28.98,29.1,52900.0
2005-03-29 10:20:00,29.1,29.13,29.05,29.06,62200.0,29.1,29.13,29.05,29.06,62200.0
2005-03-29 10:30:00,29.05,29.05,29.01,29.03,194000.0,29.05,29.05,29.01,29.03,194000.0
2005-03-29 10:40:00,29.03,29.09,29.03,29.09,126500.0,29.03,29.09,29.03,29.09,126500.0
2005-03-29 10:50:00,29.1,29.13,29.09,29.12,258900.0,29.1,29.13,29.09,29.12,258900.0
2005-03-29 11:00:00,29.12,29.13,29.11,29.12,53800.0,29.12,29.13,29.11,29.12,53800.0
2005-03-29 11:10:00,29.12,29.13,28.99,29.01,101000.0,29.12,29.13,28.99,29.01,101000.0
2005-03-29 11:20:00,29.01,29.07,29.0,29.03,45800.0,29.01,29.07,29.0,29.03,45800.0
2005-03-29 11:30:00,29.04,29.04,29.0,29.01,36300.0,29.04,29.04,29.0,29.01,36300.0
2005-03-29 11:40:00,29.01,29.02,28.98,29.0,58300.0,29.01,29.02,28.98,29.0,58300.0
2005-03-29 11:50:00,29.0,29.02,28.95,29.02,46700.0,29.0,29.02,28.95,29.02,46700.0
2005-03-29 12:00:00,29.01,29.04,29.0,29.01,38000.0,29.01,29.04,29.0,29.01,38000.0
2005-03-29 12:10:00,29.02,29.03,28.97,28.97,30000.0,29.02,29.03,28.97,28.97,30000.0
2005-03-29 12:20:00,28.97,28.98,28.93,28.96,41900.0,28.97,28.98,28.93,28.96,41900.0
2005-03-29 12:30:00,28.98,29.0,28.95,28.99,37100.0,28.98,29.0,28.95,28.99,37100.0
2005-03-29 12:40:00,28.98,29.03,28.98,29.02,32400.0,28.98,29.03,28.98,29.02,32400.0
2005-03-29 12:50:00,29.02,29.02,28.95,29.0,44300.0,29.02,29.02,28.95,29.0,44300.0
2005-03-29 13:00:00,28.99,29.0,28.9,28.9,92000.0,28.99,29.0,28.9,28.9,92000.0
2005-03-29 13:10:00,28.9,28.9,28.84,28.87,50400.0,28.9,28.9,28.84,28.87,50400.0
2005-03-29 13:20:00,28.87,28.87,28.8,28.83,90900.0,28.87,28.87,28.8,28.83,90900.0
2005-03-29 13:30:00,28.84,28.88,28.81,28.86,72200.0,28.84,28.88,28.81,28.86,72200.0
2005-03-29 13:40:00,28.87,28.87,28.81,28.81,60500.0,28.87,28.87,28.81,28.81,60500.0
2005-03-29 13:50:00,28.82,28.9,28.81,28.85,92800.0,28.82,28.9,28.81,28.85,92800.0
2005-03-29 14:00:00,28.87,28.87,28.78,28.82,77200.0,28.87,28.87,28.78,28.82,77200.0
2005-03-29 14:10:00,28.82,28.86,28.8,28.83,115200.0,28.82,28.86,28.8,28.83,115200.0
2005-03-29 14:20:00,28.84,28.84,28.77,28.77,47700.0,28.84,28.84,28.77,28.77,47700.0
2005-03-29 14:30:00,28.78,28.79,28.73,28.73,113600.0,28.78,28.79,28.73,28.73,113600.0
2005-03-29 14:40:00,28.76,28.82,28.73,28.82,52400.0,28.76,28.82,28.73,28.82,52400.0
2005-03-29 14:50:00,28.82,28.86,28.82,28.83,63700.0,28.82,28.86,28.82,28.83,63700.0
2005-03-29 15:00:00,28.83,28.84,28.7,28.77,79900.0,28.83,28.84,28.7,28.77,79900.0
2005-03-29 15:10:00,28.77,28.78,28.6,28.69,130700.0,28.77,28.78,28.6,28.69,130700.0
2005-03-29 15:20:00,28.7,28.75,28.66,28.71,119800.0,28.7,28.75,28.66,28.71,119800.0
2005-03-29 15:30:00,28.7,28.78,28.67,28.68,135900.0,28.7,28.78,28.67,28.68,135900.0
2005-03-29 15:40:00,28.69,28.7,28.59,28.61,138800.0,28.69,28.7,28.59,28.61,138800.0
2005-03-29 15:50:00,28.62,28.67,28.57,28.67,195900.0,28.62,28.67,28.57,28.67,195900.0
2005-03-30 09:30:00,28.85,28.9,28.77,28.77,118800.0,28.85,28.9,28.77,28.77,118800.0
2005-03-30 09:40:00,28.78,28.82,28.76,28.8,77600.0,28.78,28.82,28.76,28.8,77600.0
2005-03-30 09:50:00,28.79,28.8,28.75,28.76,64000.0,28.79,28.8,28.75,28.76,64000.0
2005-03-30 10:00:00,28.76,28.87,28.76,28.87,95500.0,28.76,28.87,28.76,28.87,95500.0
2005-03-30 10:10:00,28.88,28.89,28.8,28.85,137200.0,28.88,28.89,28.8,28.85,137200.0
2005-03-30 10:20:00,28.85,28.95,28.84,28.92,64500.0,28.85,28.95,28.84,28.92,64500.0
2005-03-30 10:30:00,28.92,29.02,28.92,29.0,149300.0,28.92,29.02,28.92,29.0,149300.0
2005-03-30 10:40:00,29.0,29.02,28.95,28.97,64000.0,29.0,29.02,28.95,28.97,64000.0
2005-03-30 10:50:00,28.97,28.98,28.9,28.9,53800.0,28.97,28.98,28.9,28.9,53800.0
2005-03-30 11:00:00,28.89,28.91,28.86,28.89,39000.0,28.89,28.91,28.86,28.89,39000.0
2005-03-30 11:10:00,28.89,28.89,28.85,28.87,28700.0,28.89,28.89,28.85,28.87,28700.0
2005-03-30 11:20:00,28.87,28.9,28.86,28.89,64400.0,28.87,28.9,28.86,28.89,64400.0
2005-03-30 11:30:00,28.9,28.9,28.88,28.88,41300.0,28.9,28.9,28.88,28.88,41300.0
2005-03-30 11:40:00,28.89,28.91,28.86,28.88,53300.0,28.89,28.91,28.86,28.88,53300.0
2005-03-30 11:50:00,28.89,29.0,28.88,29.0,71100.0,28.89,29.0,28.88,29.0,71100.0
2005-03-30 12:00:00,29.0,29.0,28.94,28.94,62900.0,29.0,29.0,28.94,28.94,62900.0
2005-03-30 12:10:00,28.94,28.99,28.9,28.99,61200.0,28.94,28.99,28.9,28.99,61200.0
2005-03-30 12:20:00,28.98,28.99,28.96,28.98,28000.0,28.98,28.99,28.96,28.98,28000.0
2005-03-30 12:30:00,28.98,28.99,28.96,28.96,14100.0,28.98,28.99,28.96,28.96,14100.0
2005-03-30 12:40:00,28.96,29.0,28.96,28.97,41100.0,28.96,29.0,28.96,28.97,41100.0
2005-03-30 12:50:00,28.98,29.0,28.95,28.95,32300.0,28.98,29.0,28.95,28.95,32300.0
2005-03-30 13:00:00,28.95,28.95,28.9,28.9,45600.0,28.95,28.95,28.9,28.9,45600.0
2005-03-30 13:10:00,28.9,28.92,28.86,28.9,42400.0,28.9,28.92,28.86,28.9,42400.0
2005-03-30 13:20:00,28.9,28.91,28.84,28.85,44600.0,28.9,28.91,28.84,28.85,44600.0
2005-03-30 13:30:00,28.85,28.9,28.85,28.88,41300.0,28.85,28.9,28.85,28.88,41300.0
2005-03-30 13:40:00,28.87,28.88,28.82,28.83,49200.0,28.87,28.88,28.82,28.83,49200.0
2005-03-30 13:50:00,28.84,28.87,28.81,28.86,33900.0,28.84,28.87,28.81,28.86,33900.0
2005-03-30 14:00:00,28.86,28.96,28.86,28.94,99600.0,28.86,28.96,28.86,28.94,99600.0
2005-03-30 14:10:00,28.93,28.96,28.85,28.85,93700.0,28.93,28.96,28.85,28.85,93700.0
2005-03-30 14:20:00,28.86,28.87,28.84,28.85,48100.0,28.86,28.87,28.84,28.85,48100.0
2005-03-30 14:30:00,28.85,28.93,28.85,28.88,37800.0,28.85,28.93,28.85,28.88,37800.0
2005-03-30 14:40:00,28.88,28.89,28.85,28.87,76700.0,28.88,28.89,28.85,28.87,76700.0
2005-03-30 14:50:00,28.87,28.96,28.85,28.94,43600.0,28.87,28.96,28.85,28.94,43600.0
2005-03-30 15:00:00,28.94,28.98,28.93,28.96,71700.0,28.94,28.98,28.93,28.96,71700.0
2005-03-30 15:10:00,28.97,29.11,28.97,29.08,403400.0,28.97,29.11,28.97,29.08,403400.0
2005-03-30 15:20:00,29.08,29.09,28.98,28.99,164900.0,29.08,29.09,28.98,28.99,164900.0
2005-03-30 15:30:00,28.99,29.05,28.98,29.01,159400.0,28.99,29.05,28.98,29.01,159400.0
2005-03-30 15:40:00,29.02,29.12,29.02,29.12,138700.0,29.02,29.12,29.02,29.12,138700.0
2005-03-30 15:50:00,29.12,29.26,29.11,29.25,512400.0,29.12,29.26,29.11,29.25,512400.0
2005-03-31 09:30:00,29.27,29.5,29.25,29.29,333500.0,29.27,29.5,29.25,29.29,333500.0
2005-03-31 09:40:00,29.29,29.31,29.17,29.2,241300.0,29.29,29.31,29.17,29.2,241300.0
2005-03-31 09:50:00,29.2,29.36,29.2,29.27,145800.0,29.2,29.36,29.2,29.27,145800.0
2005-03-31 10:00:00,29.27,29.33,29.2,29.31,83300.0,29.27,29.33,29.2,29.31,83300.0
2005-03-31 10:10:00,29.3,29.36,29.3,29.35,119000.0,29.3,29.36,29.3,29.35,119000.0
2005-03-31 10:20:00,29.36,29.5,29.32,29.39,178500.0,29.36,29.5,29.32,29.39,178500.0
2005-03-31 10:30:00,29.39,29.43,29.31,29.35,183300.0,29.39,29.43,29.31,29.35,183300.0
2005-03-31 10:40:00,29.34,29.39,29.31,29.35,216700.0,29.34,29.39,29.31,29.35,216700.0
2005-03-31 10:50:00,29.35,29.43,29.35,29.39,131500.0,29.35,29.43,29.35,29.39,131500.0
2005-03-31 11:00:00,29.39,29.46,29.31,29.35,160100.0,29.39,29.46,29.31,29.35,160100.0
2005-03-31 11:10:00,29.35,29.38,29.26,29.33,130400.0,29.35,29.38,29.26,29.33,130400.0
2005-03-31 11:20:00,29.34,29.36,29.25,29.28,83100.0,29.34,29.36,29.25,29.28,83100.0
2005-03-31 11:30:00,29.27,29.32,29.25,29.29,41800.0,29.27,29.32,29.25,29.29,41800.0
2005-03-31 11:40:00,29.29,29.29,29.2,29.2,119500.0,29.29,29.29,29.2,29.2,119500.0
2005-03-31 11:50:00,29.21,29.3,29.2,29.3,123200.0,29.21,29.3,29.2,29.3,123200.0
2005-03-31 12:00:00,29.3,29.3,29.21,29.25,89600.0,29.3,29.3,29.21,29.25,89600.0
2005-03-31 12:10:00,29.25,29.29,29.15,29.18,103500.0,29.25,29.29,29.15,29.18,103500.0
2005-03-31 12:20:00,29.18,29.24,29.18,29.22,84300.0,29.18,29.24,29.18,29.22,84300.0
2005-03-31 12:30:00,29.23,29.3,29.23,29.28,89600.0,29.23,29.3,29.23,29.28,89600.0
2005-03-31 12:40:00,29.27,29.29,29.25,29.29,34900.0,29.27,29.29,29.25,29.29,34900.0
2005-03-31 12:50:00,29.29,29.35,29.27,29.35,52100.0,29.29,29.35,29.27,29.35,52100.0
2005-03-31 13:00:00,29.34,29.36,29.29,29.29,34700.0,29.34,29.36,29.29,29.29,34700.0
2005-03-31 13:10:00,29.29,29.34,29.28,29.33,98800.0,29.29,29.34,29.28,29.33,98800.0
2005-03-31 13:20:00,29.34,29.34,29.31,29.33,47600.0,29.34,29.34,29.31,29.33,47600.0
2005-03-31 13:30:00,29.33,29.35,29.27,29.29,100300.0,29.33,29.35,29.27,29.29,100300.0
2005-03-31 13:40:00,29.29,29.29,29.23,29.24,51800.0,29.29,29.29,29.23,29.24,51800.0
2005-03-31 13:50:00,29.24,29.28,29.22,29.28,67300.0,29.24,29.28,29.22,29.28,67300.0
2005-03-31 14:00:00,29.28,29.28,29.19,29.21,58900.0,29.28,29.28,29.19,29.21,58900.0
2005-03-31 14:10:00,29.2,29.27,29.18,29.25,67300.0,29.2,29.27,29.18,29.25,67300.0
2005-03-31 14:20:00,29.26,29.28,29.26,29.27,28000.0,29.26,29.28,29.26,29.27,28000.0
2005-03-31 14:30:00,29.27,29.29,29.25,29.28,67700.0,29.27,29.29,29.25,29.28,67700.0
2005-03-31 14:40:00,29.28,29.33,29.26,29.31,127200.0,29.28,29.33,29.26,29.31,127200.0
2005-03-31 14:50:00,29.31,29.33,29.29,29.31,49500.0,29.31,29.33,29.29,29.31,49500.0
2005-03-31 15:00:00,29.31,29.34,29.28,29.28,160900.0,29.31,29.34,29.28,29.28,160900.0
2005-03-31 15:10:00,29.29,29.34,29.28,29.31,96400.0,29.29,29.34,29.28,29.31,96400.0
2005-03-31 15:20:00,29.31,29.34,29.27,29.27,240900.0,29.31,29.34,29.27,29.27,240900.0
2005-03-31 15:30:00,29.27,29.28,29.22,29.26,147700.0,29.27,29.28,29.22,29.26,147700.0
2005-03-31 15:40:00,29.26,29.32,29.25,29.29,102000.0,29.26,29.32,29.25,29.29,102000.0
2005-03-31 15:50:00,29.28,29.49,29.28,29.32,234600.0,29.28,29.49,29.28,29.32,234600.0
2005-04-01 09:30:00,29.25,29.4,29.25,29.37,204400.0,29.25,29.4,29.25,29.37,204400.0
2005-04-01 09:40:00,29.38,29.47,29.33,29.44,127100.0,29.38,29.47,29.33,29.44,127100.0
2005-04-01 09:50:00,29.44,29.45,29.4,29.43,130200.0,29.44,29.45,29.4,29.43,130200.0
2005-04-01 10:00:00,29.42,29.47,29.21,29.34,106900.0,29.42,29.47,29.21,29.34,106900.0
2005-04-01 10:10:00,29.34,29.36,29.25,29.29,81200.0,29.34,29.36,29.25,29.29,81200.0
2005-04-01 10:20:00,29.29,29.29,29.12,29.17,55000.0,29.29,29.29,29.12,29.17,55000.0
2005-04-01 10:30:00,29.17,29.23,29.12,29.12,74600.0,29.17,29.23,29.12,29.12,74600.0
2005-04-01 10:40:00,29.12,29.12,29.01,29.03,120300.0,29.12,29.12,29.01,29.03,120300.0
2005-04-01 10:50:00,29.04,29.07,28.87,28.89,85900.0,29.04,29.07,28.87,28.89,85900.0
2005-04-01 11:00:00,28.9,28.98,28.86,28.96,106500.0,28.9,28.98,28.86,28.96,106500.0
2005-04-01 11:10:00,28.96,28.97,28.92,28.93,95000.0,28.96,28.97,28.92,28.93,95000.0
2005-04-01 11:20:00,28.92,28.94,28.82,28.88,75300.0,28.92,28.94,28.82,28.88,75300.0
2005-04-01 11:30:00,28.88,28.92,28.85,28.89,73800.0,28.88,28.92,28.85,28.89,73800.0
2005-04-01 11:40:00,28.9,29.01,28.87,29.0,104900.0,28.9,29.01,28.87,29.0,104900.0
2005-04-01 11:50:00,29.01,29.08,29.01,29.01,79300.0,29.01,29.08,29.01,29.01,79300.0
2005-04-01 12:00:00,29.01,29.02,28.86,28.87,99300.0,29.01,29.02,28.86,28.87,99300.0
2005-04-01 12:10:00,28.88,28.89,28.78,28.81,76200.0,28.88,28.89,28.78,28.81,76200.0
2005-04-01 12:20:00,28.8,28.86,28.74,28.74,71700.0,28.8,28.86,28.74,28.74,71700.0
2005-04-01 12:30:00,28.74,28.75,28.7,28.7,92000.0,28.74,28.75,28.7,28.7,92000.0
2005-04-01 12:40:00,28.7,28.75,28.68,28.69,87800.0,28.7,28.75,28.68,28.69,87800.0
2005-04-01 12:50:00,28.7,28.84,28.7,28.7,125400.0,28.7,28.84,28.7,28.7,125400.0
2005-04-01 13:00:00,28.71,28.94,28.69,28.86,100900.0,28.71,28.94,28.69,28.86,100900.0
2005-04-01 13:10:00,28.86,28.89,28.76,28.86,121000.0,28.86,28.89,28.76,28.86,121000.0
2005-04-01 13:20:00,28.84,28.85,28.69,28.75,119700.0,28.84,28.85,28.69,28.75,119700.0
2005-04-01 13:30:00,28.71,28.73,28.56,28.65,161400.0,28.71,28.73,28.56,28.65,161400.0
2005-04-01 13:40:00,28.65,28.88,28.65,28.83,105700.0,28.65,28.88,28.65,28.83,105700.0
2005-04-01 13:50:00,28.83,28.86,28.77,28.78,46300.0,28.83,28.86,28.77,28.78,46300.0
2005-04-01 14:00:00,28.77,28.85,28.76,28.76,83700.0,28.77,28.85,28.76,28.76,83700.0
2005-04-01 14:10:00,28.76,28.86,28.75,28.85,151500.0,28.76,28.86,28.75,28.85,151500.0
2005-04-01 14:20:00,28.84,28.85,28.79,28.8,48500.0,28.84,28.85,28.79,28.8,48500.0
2005-04-01 14:30:00,28.81,28.85,28.8,28.81,69700.0,28.81,28.85,28.8,28.81,69700.0
2005-04-01 14:40:00,28.81,28.81,28.68,28.69,72100.0,28.81,28.81,28.68,28.69,72100.0
2005-04-01 14:50:00,28.69,28.75,28.63,28.65,85600.0,28.69,28.75,28.63,28.65,85600.0
2005-04-01 15:00:00,28.65,28.7,28.64,28.69,65500.0,28.65,28.7,28.64,28.69,65500.0
2005-04-01 15:10:00,28.68,28.8,28.68,28.73,67500.0,28.68,28.8,28.68,28.73,67500.0
2005-04-01 15:20:00,28.74,28.74,28.64,28.67,88600.0,28.74,28.74,28.64,28.67,88600.0
2005-04-01 15:30:00,28.66,28.8,28.65,28.75,133700.0,28.66,28.8,28.65,28.75,133700.0
2005-04-01 15:40:00,28.75,28.8,28.7,28.75,140100.0,28.75,28.8,28.7,28.75,140100.0
2005-04-01 15:50:00,28.76,28.76,28.68,28.69,235000.0,28.76,28.76,28.68,28.69,235000.0
2005-04-04 09:30:00,29.05,29.22,29.01,29.05,253400.0,29.05,29.22,29.01,29.05,253400.0
2005-04-04 09:40:00,29.03,29.03,28.9,28.95,168100.0,29.03,29.03,28.9,28.95,168100.0
2005-04-04 09:50:00,28.95,28.95,28.86,28.86,99800.0,28.95,28.95,28.86,28.86,99800.0
2005-04-04 10:00:00,28.87,28.89,28.67,28.68,95500.0,28.87,28.89,28.67,28.68,95500.0
2005-04-04 10:10:00,28.69,29.7,28.58,28.77,125900.0,28.69,29.7,28.58,28.77,125900.0
2005-04-04 10:20:00,28.75,28.85,28.66,28.85,59800.0,28.75,28.85,28.66,28.85,59800.0
2005-04-04 10:30:00,28.84,29.07,28.81,29.0,103700.0,28.84,29.07,28.81,29.0,103700.0
2005-04-04 10:40:00,29.0,29.03,28.95,28.96,92300.0,29.0,29.03,28.95,28.96,92300.0
2005-04-04 10:50:00,28.98,29.0,28.88,28.91,87900.0,28.98,29.0,28.88,28.91,87900.0
2005-04-04 11:00:00,28.91,29.06,28.91,29.0,102000.0,28.91,29.06,28.91,29.0,102000.0
2005-04-04 11:10:00,29.01,29.01,28.94,28.95,84200.0,29.01,29.01,28.94,28.95,84200.0
2005-04-04 11:20:00,28.95,28.95,28.85,28.89,101800.0,28.95,28.95,28.85,28.89,101800.0
2005-04-04 11:30:00,28.89,28.99,28.88,28.97,98000.0,28.89,28.99,28.88,28.97,98000.0
2005-04-04 11:40:00,28.96,29.01,28.94,28.97,70300.0,28.96,29.01,28.94,28.97,70300.0
2005-04-04 11:50:00,28.97,28.99,28.95,28.98,41100.0,28.97,28.99,28.95,28.98,41100.0
2005-04-04 12:00:00,28.98,28.99,28.95,28.96,49400.0,28.98,28.99,28.95,28.96,49400.0
2005-04-04 12:10:00,28.96,28.96,28.86,28.93,118100.0,28.96,28.96,28.86,28.93,118100.0
2005-04-04 12:20:00,28.93,28.95,28.91,28.94,39900.0,28.93,28.95,28.91,28.94,39900.0
2005-04-04 12:30:00,28.95,28.98,28.93,28.96,141200.0,28.95,28.98,28.93,28.96,141200.0
2005-04-04 12:40:00,28.97,29.05,28.96,29.03,96000.0,28.97,29.05,28.96,29.03,96000.0
2005-04-04 12:50:00,29.02,29.03,28.99,29.0,39500.0,29.02,29.03,28.99,29.0,39500.0
2005-04-04 13:00:00,29.0,29.01,28.98,29.0,91400.0,29.0,29.01,28.98,29.0,91400.0
2005-04-04 13:10:00,29.0,29.01,28.98,28.99,117400.0,29.0,29.01,28.98,28.99,117400.0
2005-04-04 13:20:00,28.98,29.07,28.97,29.05,120300.0,28.98,29.07,28.97,29.05,120300.0
2005-04-04 13:30:00,29.06,29.08,29.02,29.06,274500.0,29.06,29.08,29.02,29.06,274500.0
2005-04-04 13:40:00,29.06,29.1,29.06,29.1,50500.0,29.06,29.1,29.06,29.1,50500.0
2005-04-04 13:50:00,29.1,29.1,29.04,29.09,122300.0,29.1,29.1,29.04,29.09,122300.0
2005-04-04 14:00:00,29.09,29.13,29.07,29.1,141500.0,29.09,29.13,29.07,29.1,141500.0
2005-04-04 14:10:00,29.1,29.11,29.05,29.11,77300.0,29.1,29.11,29.05,29.11,77300.0
2005-04-04 14:20:00,29.11,29.18,29.09,29.18,65400.0,29.11,29.18,29.09,29.18,65400.0
2005-04-04 14:30:00,29.18,29.19,29.1,29.17,111700.0,29.18,29.19,29.1,29.17,111700.0
2005-04-04 14:40:00,29.16,29.18,29.13,29.14,71200.0,29.16,29.18,29.13,29.14,71200.0
2005-04-04 14:50:00,29.14,29.15,29.11,29.13,94400.0,29.14,29.15,29.11,29.13,94400.0
2005-04-04 15:00:00,29.14,29.16,29.12,29.16,90600.0,29.14,29.16,29.12,29.16,90600.0
2005-04-04 15:10:00,29.16,29.17,29.14,29.17,73900.0,29.16,29.17,29.14,29.17,73900.0
2005-04-04 15:20:00,29.17,29.22,29.15,29.2,133600.0,29.17,29.22,29.15,29.2,133600.0
2005-04-04 15:30:00,29.21,29.28,29.19,29.28,94000.0,29.21,29.28,29.19,29.28,94000.0
2005-04-04 15:40:00,29.28,29.32,29.22,29.22,92400.0,29.28,29.32,29.22,29.22,92400.0
2005-04-04 15:50:00,29.23,29.31,29.22,29.28,223200.0,29.23,29.31,29.22,29.28,223200.0
2005-04-05 09:30:00,29.78,30.15,29.59,30.09,800700.0,29.78,30.15,29.59,30.09,800700.0
2005-04-05 09:40:00,30.09,30.09,29.82,30.0,355100.0,30.09,30.09,29.82,30.0,355100.0
2005-04-05 09:50:00,30.0,30.1,29.99,30.0,304500.0,30.0,30.1,29.99,30.0,304500.0
2005-04-05 10:00:00,30.01,30.03,29.95,30.0,228200.0,30.01,30.03,29.95,30.0,228200.0
2005-04-05 10:10:00,29.99,30.07,29.97,30.02,147600.0,29.99,30.07,29.97,30.02,147600.0
2005-04-05 10:20:00,30.02,30.2,30.0,30.17,275400.0,30.02,30.2,30.0,30.17,275400.0
2005-04-05 10:30:00,30.17,30.3,30.17,30.27,278000.0,30.17,30.3,30.17,30.27,278000.0
2005-04-05 10:40:00,30.28,30.4,30.23,30.33,302400.0,30.28,30.4,30.23,30.33,302400.0
2005-04-05 10:50:00,30.32,30.35,30.24,30.33,424000.0,30.32,30.35,30.24,30.33,424000.0
2005-04-05 11:00:00,30.33,30.37,30.25,30.33,435400.0,30.33,30.37,30.25,30.33,435400.0
2005-04-05 11:10:00,30.33,30.36,30.3,30.32,286500.0,30.33,30.36,30.3,30.32,286500.0
2005-04-05 11:20:00,30.33,30.4,30.31,30.35,206400.0,30.33,30.4,30.31,30.35,206400.0
2005-04-05 11:30:00,30.33,30.56,30.32,30.56,368300.0,30.33,30.56,30.32,30.56,368300.0
2005-04-05 11:40:00,30.55,30.56,30.38,30.4,164700.0,30.55,30.56,30.38,30.4,164700.0
2005-04-05 11:50:00,30.41,30.45,30.38,30.44,105000.0,30.41,30.45,30.38,30.44,105000.0
2005-04-05 12:00:00,30.44,30.5,30.38,30.5,83500.0,30.44,30.5,30.38,30.5,83500.0
2005-04-05 12:10:00,30.5,30.56,30.47,30.5,129600.0,30.5,30.56,30.47,30.5,129600.0
2005-04-05 12:20:00,30.51,30.6,30.5,30.54,123700.0,30.51,30.6,30.5,30.54,123700.0
2005-04-05 12:30:00,30.54,30.55,30.45,30.46,119500.0,30.54,30.55,30.45,30.46,119500.0
2005-04-05 12:40:00,30.46,30.48,30.41,30.43,89700.0,30.46,30.48,30.41,30.43,89700.0
2005-04-05 12:50:00,30.42,30.51,30.31,30.41,108400.0,30.42,30.51,30.31,30.41,108400.0
2005-04-05 13:00:00,30.41,30.45,30.38,30.44,162500.0,30.41,30.45,30.38,30.44,162500.0
2005-04-05 13:10:00,30.43,30.48,30.4,30.45,32500.0,30.43,30.48,30.4,30.45,32500.0
2005-04-05 13:20:00,30.46,30.46,30.39,30.4,66400.0,30.46,30.46,30.39,30.4,66400.0
2005-04-05 13:30:00,30.4,30.45,30.4,30.45,111100.0,30.4,30.45,30.4,30.45,111100.0
2005-04-05 13:40:00,30.45,30.53,30.43,30.53,120400.0,30.45,30.53,30.43,30.53,120400.0
2005-04-05 13:50:00,30.55,30.59,30.51,30.56,159800.0,30.55,30.59,30.51,30.56,159800.0
2005-04-05 14:00:00,30.55,30.66,30.55,30.57,184200.0,30.55,30.66,30.55,30.57,184200.0
2005-04-05 14:10:00,30.58,30.59,30.4,30.55,159800.0,30.58,30.59,30.4,30.55,159800.0
2005-04-05 14:20:00,30.56,30.6,30.49,30.5,112300.0,30.56,30.6,30.49,30.5,112300.0
2005-04-05 14:30:00,30.48,30.54,30.48,30.51,80900.0,30.48,30.54,30.48,30.51,80900.0
2005-04-05 14:40:00,30.51,30.53,30.45,30.52,157900.0,30.51,30.53,30.45,30.52,157900.0
2005-04-05 14:50:00,30.53,30.59,30.49,30.53,85800.0,30.53,30.59,30.49,30.53,85800.0
2005-04-05 15:00:00,30.53,30.61,30.52,30.6,155200.0,30.53,30.61,30.52,30.6,155200.0
2005-04-05 15:10:00,30.6,30.63,30.58,30.62,129400.0,30.6,30.63,30.58,30.62,129400.0
2005-04-05 15:20:00,30.62,30.7,30.61,30.65,166300.0,30.62,30.7,30.61,30.65,166300.0
2005-04-05 15:30:00,30.67,30.7,30.56,30.59,260900.0,30.67,30.7,30.56,30.59,260900.0
2005-04-05 15:40:00,30.6,30.71,30.58,30.68,362300.0,30.6,30.71,30.58,30.68,362300.0
2005-04-05 15:50:00,30.66,30.76,30.63,30.73,479700.0,30.66,30.76,30.63,30.73,479700.0
2005-04-06 09:30:00,30.89,30.89,30.64,30.7,341500.0,30.89,30.89,30.64,30.7,341500.0
2005-04-06 09:40:00,30.71,30.88,30.7,30.79,199500.0,30.71,30.88,30.7,30.79,199500.0
2005-04-06 09:50:00,30.8,30.82,30.75,30.76,167200.0,30.8,30.82,30.75,30.76,167200.0
2005-04-06 10:00:00,30.77,30.83,30.72,30.73,304500.0,30.77,30.83,30.72,30.73,304500.0
2005-04-06 10:10:00,30.72,30.79,30.72,30.76,161200.0,30.72,30.79,30.72,30.76,161200.0
2005-04-06 10:20:00,30.77,30.81,30.74,30.75,127800.0,30.77,30.81,30.74,30.75,127800.0
2005-04-06 10:30:00,30.74,30.78,30.73,30.74,123100.0,30.74,30.78,30.73,30.74,123100.0
2005-04-06 10:40:00,30.75,30.78,30.69,30.76,126400.0,30.75,30.78,30.69,30.76,126400.0
2005-04-06 10:50:00,30.76,30.8,30.75,30.76,224400.0,30.76,30.8,30.75,30.76,224400.0
2005-04-06 11:00:00,30.76,30.77,30.71,30.74,118400.0,30.76,30.77,30.71,30.74,118400.0
2005-04-06 11:10:00,30.73,30.75,30.69,30.71,235000.0,30.73,30.75,30.69,30.71,235000.0
2005-04-06 11:20:00,30.71,30.73,30.64,30.72,88200.0,30.71,30.73,30.64,30.72,88200.0
2005-04-06 11:30:00,30.72,30.73,30.66,30.68,121000.0,30.72,30.73,30.66,30.68,121000.0
2005-04-06 11:40:00,30.67,30.68,30.59,30.65,98400.0,30.67,30.68,30.59,30.65,98400.0
2005-04-06 11:50:00,30.64,30.64,30.6,30.62,50700.0,30.64,30.64,30.6,30.62,50700.0
2005-04-06 12:00:00,30.63,30.63,30.56,30.62,180300.0,30.63,30.63,30.56,30.62,180300.0
2005-04-06 12:10:00,30.62,30.65,30.58,30.58,77700.0,30.62,30.65,30.58,30.58,77700.0
2005-04-06 12:20:00,30.58,30.69,30.57,30.66,61500.0,30.58,30.69,30.57,30.66,61500.0
2005-04-06 12:30:00,30.66,30.72,30.62,30.71,62200.0,30.66,30.72,30.62,30.71,62200.0
2005-04-06 12:40:00,30.7,30.72,30.65,30.67,40300.0,30.7,30.72,30.65,30.67,40300.0
2005-04-06 12:50:00,30.68,30.69,30.65,30.67,52500.0,30.68,30.69,30.65,30.67,52500.0
2005-04-06 13:00:00,30.67,30.78,30.66,30.74,79800.0,30.67,30.78,30.66,30.74,79800.0
2005-04-06 13:10:00,30.74,30.75,30.67,30.72,40300.0,30.74,30.75,30.67,30.72,40300.0
2005-04-06 13:20:00,30.71,30.74,30.68,30.73,48100.0,30.71,30.74,30.68,30.73,48100.0
2005-04-06 13:30:00,30.73,30.73,30.7,30.7,43000.0,30.73,30.73,30.7,30.7,43000.0
2005-04-06 13:40:00,30.71,30.75,30.69,30.69,55400.0,30.71,30.75,30.69,30.69,55400.0
2005-04-06 13:50:00,30.68,30.71,30.6,30.71,72200.0,30.68,30.71,30.6,30.71,72200.0
2005-04-06 14:00:00,30.68,30.72,30.61,30.66,60000.0,30.68,30.72,30.61,30.66,60000.0
2005-04-06 14:10:00,30.66,30.71,30.61,30.69,88800.0,30.66,30.71,30.61,30.69,88800.0
2005-04-06 14:20:00,30.69,30.76,30.67,30.74,53700.0,30.69,30.76,30.67,30.74,53700.0
2005-04-06 14:30:00,30.73,30.73,30.64,30.64,63200.0,30.73,30.73,30.64,30.64,63200.0
2005-04-06 14:40:00,30.65,30.71,30.65,30.69,81400.0,30.65,30.71,30.65,30.69,81400.0
2005-04-06 14:50:00,30.69,30.74,30.69,30.69,66600.0,30.69,30.74,30.69,30.69,66600.0
2005-04-06 15:00:00,30.69,30.73,30.66,30.71,80800.0,30.69,30.73,30.66,30.71,80800.0
2005-04-06 15:10:00,30.7,30.71,30.64,30.65,81400.0,30.7,30.71,30.64,30.65,81400.0
2005-04-06 15:20:00,30.66,30.67,30.59,30.64,141300.0,30.66,30.67,30.59,30.64,141300.0
2005-04-06 15:30:00,30.64,30.64,30.53,30.57,124500.0,30.64,30.64,30.53,30.57,124500.0
2005-04-06 15:40:00,30.57,30.64,30.57,30.59,117600.0,30.57,30.64,30.57,30.59,117600.0
2005-04-06 15:50:00,30.58,30.63,30.58,30.61,113000.0,30.58,30.63,30.58,30.61,113000.0
2005-04-07 09:30:00,30.55,30.7,30.35,30.6,99900.0,30.55,30.7,30.35,30.6,99900.0
2005-04-07 09:40:00,30.61,30.85,30.53,30.53,72500.0,30.61,30.85,30.53,30.53,72500.0
2005-04-07 09:50:00,30.55,30.6,30.44,30.5,83300.0,30.55,30.6,30.44,30.5,83300.0
2005-04-07 10:00:00,30.5,30.53,30.35,30.37,126600.0,30.5,30.53,30.35,30.37,126600.0
2005-04-07 10:10:00,30.36,30.43,30.32,30.39,43400.0,30.36,30.43,30.32,30.39,43400.0
2005-04-07 10:20:00,30.38,30.41,30.31,30.35,62900.0,30.38,30.41,30.31,30.35,62900.0
2005-04-07 10:30:00,30.35,30.39,30.32,30.39,106700.0,30.35,30.39,30.32,30.39,106700.0
2005-04-07 10:40:00,30.39,30.46,30.35,30.39,190400.0,30.39,30.46,30.35,30.39,190400.0
2005-04-07 10:50:00,30.38,30.44,30.35,30.43,55200.0,30.38,30.44,30.35,30.43,55200.0
2005-04-07 11:00:00,30.44,30.5,30.43,30.47,54900.0,30.44,30.5,30.43,30.47,54900.0
2005-04-07 11:10:00,30.47,30.47,30.43,30.45,21000.0,30.47,30.47,30.43,30.45,21000.0
2005-04-07 11:20:00,30.45,30.47,30.42,30.45,36700.0,30.45,30.47,30.42,30.45,36700.0
2005-04-07 11:30:00,30.45,30.49,30.45,30.49,40500.0,30.45,30.49,30.45,30.49,40500.0
2005-04-07 11:40:00,30.49,30.49,30.39,30.4,31400.0,30.49,30.49,30.39,30.4,31400.0
2005-04-07 11:50:00,30.4,30.43,30.38,30.43,32900.0,30.4,30.43,30.38,30.43,32900.0
2005-04-07 12:00:00,30.41,30.42,30.34,30.41,50900.0,30.41,30.42,30.34,30.41,50900.0
2005-04-07 12:10:00,30.41,30.41,30.29,30.31,62200.0,30.41,30.41,30.29,30.31,62200.0
2005-04-07 12:20:00,30.3,30.35,30.26,30.34,60200.0,30.3,30.35,30.26,30.34,60200.0
2005-04-07 12:30:00,30.33,30.49,30.33,30.44,66600.0,30.33,30.49,30.33,30.44,66600.0
2005-04-07 12:40:00,30.47,30.5,30.43,30.45,41200.0,30.47,30.5,30.43,30.45,41200.0
2005-04-07 12:50:00,30.45,30.48,30.42,30.45,20200.0,30.45,30.48,30.42,30.45,20200.0
2005-04-07 13:00:00,30.43,30.44,30.35,30.4,31200.0,30.43,30.44,30.35,30.4,31200.0
2005-04-07 13:10:00,30.39,30.43,30.38,30.41,55700.0,30.39,30.43,30.38,30.41,55700.0
2005-04-07 13:20:00,30.42,30.44,30.4,30.41,36900.0,30.42,30.44,30.4,30.41,36900.0
2005-04-07 13:30:00,30.41,30.42,30.35,30.36,38800.0,30.41,30.42,30.35,30.36,38800.0
2005-04-07 13:40:00,30.36,30.38,30.27,30.35,75400.0,30.36,30.38,30.27,30.35,75400.0
2005-04-07 13:50:00,30.33,30.39,30.33,30.39,34800.0,30.33,30.39,30.33,30.39,34800.0
2005-04-07 14:00:00,30.4,30.44,30.37,30.44,50000.0,30.4,30.44,30.37,30.44,50000.0
2005-04-07 14:10:00,30.43,30.47,30.38,30.47,40000.0,30.43,30.47,30.38,30.47,40000.0
2005-04-07 14:20:00,30.47,30.49,30.42,30.49,45700.0,30.47,30.49,30.42,30.49,45700.0
2005-04-07 14:30:00,30.48,30.5,30.47,30.48,45000.0,30.48,30.5,30.47,30.48,45000.0
2005-04-07 14:40:00,30.48,30.49,30.47,30.49,34800.0,30.48,30.49,30.47,30.49,34800.0
2005-04-07 14:50:00,30.48,30.5,30.45,30.49,62200.0,30.48,30.5,30.45,30.49,62200.0
2005-04-07 15:00:00,30.49,30.5,30.47,30.5,61500.0,30.49,30.5,30.47,30.5,61500.0
2005-04-07 15:10:00,30.49,30.5,30.47,30.49,66200.0,30.49,30.5,30.47,30.49,66200.0
2005-04-07 15:20:00,30.5,30.5,30.48,30.49,86400.0,30.5,30.5,30.48,30.49,86400.0
2005-04-07 15:30:00,30.49,30.5,30.48,30.5,85100.0,30.49,30.5,30.48,30.5,85100.0
2005-04-07 15:40:00,30.5,30.5,30.46,30.48,94200.0,30.5,30.5,30.46,30.48,94200.0
2005-04-07 15:50:00,30.49,30.6,30.48,30.58,200800.0,30.49,30.6,30.48,30.58,200800.0
2005-04-08 09:30:00,30.65,30.81,30.65,30.71,94000.0,30.65,30.81,30.65,30.71,94000.0
2005-04-08 09:40:00,30.69,30.76,30.67,30.73,49300.0,30.69,30.76,30.67,30.73,49300.0
2005-04-08 09:50:00,30.72,30.76,30.67,30.73,46100.0,30.72,30.76,30.67,30.73,46100.0
2005-04-08 10:00:00,30.74,30.76,30.67,30.73,75700.0,30.74,30.76,30.67,30.73,75700.0
2005-04-08 10:10:00,30.73,30.74,30.64,30.68,88200.0,30.73,30.74,30.64,30.68,88200.0
2005-04-08 10:20:00,30.68,30.72,30.65,30.7,73000.0,30.68,30.72,30.65,30.7,73000.0
2005-04-08 10:30:00,30.7,30.7,30.65,30.65,33200.0,30.7,30.7,30.65,30.65,33200.0
2005-04-08 10:40:00,30.64,30.72,30.64,30.72,49100.0,30.64,30.72,30.64,30.72,49100.0
2005-04-08 10:50:00,30.72,30.81,30.7,30.76,161100.0,30.72,30.81,30.7,30.76,161100.0
2005-04-08 11:00:00,30.76,30.78,30.73,30.74,60200.0,30.76,30.78,30.73,30.74,60200.0
2005-04-08 11:10:00,30.75,30.83,30.73,30.8,136000.0,30.75,30.83,30.73,30.8,136000.0
2005-04-08 11:20:00,30.81,30.84,30.8,30.81,46100.0,30.81,30.84,30.8,30.81,46100.0
2005-04-08 11:30:00,30.81,30.93,30.81,30.88,84800.0,30.81,30.93,30.81,30.88,84800.0
2005-04-08 11:40:00,30.87,30.92,30.85,30.85,108700.0,30.87,30.92,30.85,30.85,108700.0
2005-04-08 11:50:00,30.86,30.87,30.74,30.77,96000.0,30.86,30.87,30.74,30.77,96000.0
2005-04-08 12:00:00,30.79,30.81,30.68,30.69,47600.0,30.79,30.81,30.68,30.69,47600.0
2005-04-08 12:10:00,30.69,30.7,30.6,30.63,63200.0,30.69,30.7,30.6,30.63,63200.0
2005-04-08 12:20:00,30.61,30.71,30.61,30.68,99700.0,30.61,30.71,30.61,30.68,99700.0
2005-04-08 12:30:00,30.68,30.68,30.62,30.68,38900.0,30.68,30.68,30.62,30.68,38900.0
2005-04-08 12:40:00,30.67,30.67,30.61,30.61,17400.0,30.67,30.67,30.61,30.61,17400.0
2005-04-08 12:50:00,30.61,30.64,30.58,30.58,23100.0,30.61,30.64,30.58,30.58,23100.0
2005-04-08 13:00:00,30.6,30.69,30.58,30.66,31900.0,30.6,30.69,30.58,30.66,31900.0
2005-04-08 13:10:00,30.66,30.7,30.61,30.63,22100.0,30.66,30.7,30.61,30.63,22100.0
2005-04-08 13:20:00,30.63,30.7,30.63,30.65,29300.0,30.63,30.7,30.63,30.65,29300.0
2005-04-08 13:30:00,30.64,30.69,30.63,30.69,12000.0,30.64,30.69,30.63,30.69,12000.0
2005-04-08 13:40:00,30.68,30.68,30.65,30.66,17700.0,30.68,30.68,30.65,30.66,17700.0
2005-04-08 13:50:00,30.66,30.7,30.63,30.68,23900.0,30.66,30.7,30.63,30.68,23900.0
2005-04-08 14:00:00,30.67,30.68,30.56,30.59,56700.0,30.67,30.68,30.56,30.59,56700.0
2005-04-08 14:10:00,30.59,30.65,30.57,30.59,32900.0,30.59,30.65,30.57,30.59,32900.0
2005-04-08 14:20:00,30.59,30.62,30.51,30.54,42500.0,30.59,30.62,30.51,30.54,42500.0
2005-04-08 14:30:00,30.55,30.56,30.51,30.53,18900.0,30.55,30.56,30.51,30.53,18900.0
2005-04-08 14:40:00,30.53,30.56,30.49,30.54,54200.0,30.53,30.56,30.49,30.54,54200.0
2005-04-08 14:50:00,30.53,30.59,30.53,30.59,47600.0,30.53,30.59,30.53,30.59,47600.0
2005-04-08 15:00:00,30.57,30.63,30.56,30.62,70800.0,30.57,30.63,30.56,30.62,70800.0
2005-04-08 15:10:00,30.62,30.69,30.59,30.59,103700.0,30.62,30.69,30.59,30.59,103700.0
2005-04-08 15:20:00,30.59,30.62,30.57,30.6,46000.0,30.59,30.62,30.57,30.6,46000.0
2005-04-08 15:30:00,30.59,30.64,30.57,30.58,53200.0,30.59,30.64,30.57,30.58,53200.0
2005-04-08 15:40:00,30.58,30.61,30.54,30.59,67100.0,30.58,30.61,30.54,30.59,67100.0
2005-04-08 15:50:00,30.59,30.61,30.48,30.5,163900.0,30.59,30.61,30.48,30.5,163900.0
2005-04-11 09:30:00,30.51,30.75,30.51,30.54,95100.0,30.51,30.75,30.51,30.54,95100.0
2005-04-11 09:40:00,30.57,30.6,30.5,30.56,65600.0,30.57,30.6,30.5,30.56,65600.0
2005-04-11 09:50:00,30.56,30.56,30.41,30.41,55200.0,30.56,30.56,30.41,30.41,55200.0
2005-04-11 10:00:00,30.42,30.58,30.39,30.45,45700.0,30.42,30.58,30.39,30.45,45700.0
2005-04-11 10:10:00,30.45,30.5,30.41,30.44,52800.0,30.45,30.5,30.41,30.44,52800.0
2005-04-11 10:20:00,30.44,30.44,30.3,30.35,153700.0,30.44,30.44,30.3,30.35,153700.0
2005-04-11 10:30:00,30.35,30.5,30.3,30.43,42000.0,30.35,30.5,30.3,30.43,42000.0
2005-04-11 10:40:00,30.41,30.42,30.35,30.37,13900.0,30.41,30.42,30.35,30.37,13900.0
2005-04-11 10:50:00,30.38,30.43,30.31,30.41,51400.0,30.38,30.43,30.31,30.41,51400.0
2005-04-11 11:00:00,30.4,30.45,30.4,30.4,42000.0,30.4,30.45,30.4,30.4,42000.0
2005-04-11 11:10:00,30.4,30.43,30.39,30.41,35800.0,30.4,30.43,30.39,30.41,35800.0
2005-04-11 11:20:00,30.4,30.44,30.4,30.43,28300.0,30.4,30.44,30.4,30.43,28300.0
2005-04-11 11:30:00,30.43,30.52,30.4,30.51,65700.0,30.43,30.52,30.4,30.51,65700.0
2005-04-11 11:40:00,30.51,30.54,30.46,30.46,43200.0,30.51,30.54,30.46,30.46,43200.0
2005-04-11 11:50:00,30.46,30.49,30.46,30.47,10300.0,30.46,30.49,30.46,30.47,10300.0
2005-04-11 12:00:00,30.47,30.57,30.46,30.56,64200.0,30.47,30.57,30.46,30.56,64200.0
2005-04-11 12:10:00,30.56,30.59,30.52,30.58,108800.0,30.56,30.59,30.52,30.58,108800.0
2005-04-11 12:20:00,30.58,30.67,30.57,30.65,84200.0,30.58,30.67,30.57,30.65,84200.0
2005-04-11 12:30:00,30.65,30.67,30.56,30.57,44300.0,30.65,30.67,30.56,30.57,44300.0
2005-04-11 12:40:00,30.57,30.61,30.55,30.61,92800.0,30.57,30.61,30.55,30.61,92800.0
2005-04-11 12:50:00,30.57,30.59,30.53,30.59,30400.0,30.57,30.59,30.53,30.59,30400.0
2005-04-11 13:00:00,30.59,30.63,30.5,30.51,28100.0,30.59,30.63,30.5,30.51,28100.0
2005-04-11 13:10:00,30.53,30.59,30.52,30.54,36400.0,30.53,30.59,30.52,30.54,36400.0
2005-04-11 13:20:00,30.54,30.57,30.52,30.56,46600.0,30.54,30.57,30.52,30.56,46600.0
2005-04-11 13:30:00,30.56,30.71,30.56,30.7,83200.0,30.56,30.71,30.56,30.7,83200.0
2005-04-11 13:40:00,30.75,30.75,30.68,30.68,132200.0,30.75,30.75,30.68,30.68,132200.0
2005-04-11 13:50:00,30.69,30.76,30.69,30.75,131500.0,30.69,30.76,30.69,30.75,131500.0
2005-04-11 14:00:00,30.75,30.75,30.6,30.61,161400.0,30.75,30.75,30.6,30.61,161400.0
2005-04-11 14:10:00,30.61,30.61,30.53,30.53,58500.0,30.61,30.61,30.53,30.53,58500.0
2005-04-11 14:20:00,30.54,30.57,30.5,30.52,41300.0,30.54,30.57,30.5,30.52,41300.0
2005-04-11 14:30:00,30.51,30.56,30.5,30.51,53500.0,30.51,30.56,30.5,30.51,53500.0
2005-04-11 14:40:00,30.52,30.57,30.5,30.52,46300.0,30.52,30.57,30.5,30.52,46300.0
2005-04-11 14:50:00,30.52,30.53,30.5,30.53,46000.0,30.52,30.53,30.5,30.53,46000.0
2005-04-11 15:00:00,30.52,30.56,30.5,30.55,62700.0,30.52,30.56,30.5,30.55,62700.0
2005-04-11 15:10:00,30.55,30.59,30.5,30.57,82800.0,30.55,30.59,30.5,30.57,82800.0
2005-04-11 15:20:00,30.57,30.59,30.55,30.56,55300.0,30.57,30.59,30.55,30.56,55300.0
2005-04-11 15:30:00,30.56,30.56,30.48,30.48,71800.0,30.56,30.56,30.48,30.48,71800.0
2005-04-11 15:40:00,30.49,30.55,30.47,30.5,53200.0,30.49,30.55,30.47,30.5,53200.0
2005-04-11 15:50:00,30.51,30.55,30.49,30.5,121800.0,30.51,30.55,30.49,30.5,121800.0
2005-04-12 09:30:00,30.32,30.57,30.32,30.45,108100.0,30.32,30.57,30.32,30.45,108100.0
2005-04-12 09:40:00,30.45,30.46,30.35,30.35,90700.0,30.45,30.46,30.35,30.35,90700.0
2005-04-12 09:50:00,30.34,30.35,30.26,30.3,110300.0,30.34,30.35,30.26,30.3,110300.0
2005-04-12 10:00:00,30.3,30.39,30.22,30.32,106000.0,30.3,30.39,30.22,30.32,106000.0
2005-04-12 10:10:00,30.34,30.35,30.3,30.35,110300.0,30.34,30.35,30.3,30.35,110300.0
2005-04-12 10:20:00,30.34,30.38,30.29,30.29,154800.0,30.34,30.38,30.29,30.29,154800.0
2005-04-12 10:30:00,30.3,30.31,30.25,30.26,30000.0,30.3,30.31,30.25,30.26,30000.0
2005-04-12 10:40:00,30.26,30.29,30.24,30.25,110500.0,30.26,30.29,30.24,30.25,110500.0
2005-04-12 10:50:00,30.25,30.28,30.21,30.28,73900.0,30.25,30.28,30.21,30.28,73900.0
2005-04-12 11:00:00,30.28,30.3,30.27,30.27,86000.0,30.28,30.3,30.27,30.27,86000.0
2005-04-12 11:10:00,30.27,30.27,30.22,30.24,60500.0,30.27,30.27,30.22,30.24,60500.0
2005-04-12 11:20:00,30.25,30.27,30.25,30.25,45300.0,30.25,30.27,30.25,30.25,45300.0
2005-04-12 11:30:00,30.25,30.27,30.25,30.27,575000.0,30.25,30.27,30.25,30.27,575000.0
2005-04-12 11:40:00,30.27,30.29,30.24,30.28,31200.0,30.27,30.29,30.24,30.28,31200.0
2005-04-12 11:50:00,30.29,30.29,30.26,30.27,16900.0,30.29,30.29,30.26,30.27,16900.0
2005-04-12 12:00:00,30.26,30.26,30.24,30.24,32400.0,30.26,30.26,30.24,30.24,32400.0
2005-04-12 12:10:00,30.24,30.26,30.24,30.24,156700.0,30.24,30.26,30.24,30.24,156700.0
2005-04-12 12:20:00,30.24,30.28,30.24,30.27,20600.0,30.24,30.28,30.24,30.27,20600.0
2005-04-12 12:30:00,30.27,30.33,30.27,30.33,23700.0,30.27,30.33,30.27,30.33,23700.0
2005-04-12 12:40:00,30.32,30.33,30.28,30.3,96600.0,30.32,30.33,30.28,30.3,96600.0
2005-04-12 12:50:00,30.29,30.29,30.25,30.25,25500.0,30.29,30.29,30.25,30.25,25500.0
2005-04-12 13:00:00,30.25,30.32,30.25,30.28,42400.0,30.25,30.32,30.25,30.28,42400.0
2005-04-12 13:10:00,30.27,30.29,30.25,30.27,18700.0,30.27,30.29,30.25,30.27,18700.0
2005-04-12 13:20:00,30.26,30.29,30.26,30.28,13100.0,30.26,30.29,30.26,30.28,13100.0
2005-04-12 13:30:00,30.27,30.29,30.25,30.27,40000.0,30.27,30.29,30.25,30.27,40000.0
2005-04-12 13:40:00,30.27,30.29,30.24,30.26,122900.0,30.27,30.29,30.24,30.26,122900.0
2005-04-12 13:50:00,30.26,30.29,30.24,30.27,44800.0,30.26,30.29,30.24,30.27,44800.0
2005-04-12 14:00:00,30.25,30.43,30.25,30.43,73600.0,30.25,30.43,30.25,30.43,73600.0
2005-04-12 14:10:00,30.44,30.58,30.44,30.56,82000.0,30.44,30.58,30.44,30.56,82000.0
2005-04-12 14:20:00,30.56,30.7,30.56,30.61,67700.0,30.56,30.7,30.56,30.61,67700.0
2005-04-12 14:30:00,30.61,30.69,30.56,30.69,54600.0,30.61,30.69,30.56,30.69,54600.0
2005-04-12 14:40:00,30.71,30.79,30.68,30.76,115000.0,30.71,30.79,30.68,30.76,115000.0
2005-04-12 14:50:00,30.75,30.86,30.72,30.81,89000.0,30.75,30.86,30.72,30.81,89000.0
2005-04-12 15:00:00,30.81,30.9,30.8,30.85,286700.0,30.81,30.9,30.8,30.85,286700.0
2005-04-12 15:10:00,30.85,30.86,30.75,30.76,115300.0,30.85,30.86,30.75,30.76,115300.0
2005-04-12 15:20:00,30.76,30.77,30.64,30.75,109100.0,30.76,30.77,30.64,30.75,109100.0
2005-04-12 15:30:00,30.75,30.78,30.69,30.69,127200.0,30.75,30.78,30.69,30.69,127200.0
2005-04-12 15:40:00,30.7,30.7,30.6,30.64,142400.0,30.7,30.7,30.6,30.64,142400.0
2005-04-12 15:50:00,30.64,30.69,30.64,30.65,158300.0,30.64,30.69,30.64,30.65,158300.0
2005-04-13 09:30:00,30.72,30.78,30.62,30.78,166400.0,30.72,30.78,30.62,30.78,166400.0
2005-04-13 09:40:00,30.79,30.94,30.77,30.89,131400.0,30.79,30.94,30.77,30.89,131400.0
2005-04-13 09:50:00,30.91,30.91,30.73,30.74,54800.0,30.91,30.91,30.73,30.74,54800.0
2005-04-13 10:00:00,30.71,30.84,30.71,30.76,28200.0,30.71,30.84,30.71,30.76,28200.0
2005-04-13 10:10:00,30.76,30.82,30.75,30.8,55400.0,30.76,30.82,30.75,30.8,55400.0
2005-04-13 10:20:00,30.8,30.83,30.77,30.81,37300.0,30.8,30.83,30.77,30.81,37300.0
2005-04-13 10:30:00,30.81,30.94,30.81,30.87,137100.0,30.81,30.94,30.81,30.87,137100.0
2005-04-13 10:40:00,30.87,30.89,30.81,30.84,51100.0,30.87,30.89,30.81,30.84,51100.0
2005-04-13 10:50:00,30.85,30.87,30.78,30.85,129200.0,30.85,30.87,30.78,30.85,129200.0
2005-04-13 11:00:00,30.85,30.85,30.65,30.65,36600.0,30.85,30.85,30.65,30.65,36600.0
2005-04-13 11:10:00,30.65,30.74,30.65,30.69,59800.0,30.65,30.74,30.65,30.69,59800.0
2005-04-13 11:20:00,30.68,30.7,30.59,30.6,47300.0,30.68,30.7,30.59,30.6,47300.0
2005-04-13 11:30:00,30.6,30.7,30.56,30.65,68000.0,30.6,30.7,30.56,30.65,68000.0
2005-04-13 11:40:00,30.65,30.68,30.61,30.64,51300.0,30.65,30.68,30.61,30.64,51300.0
2005-04-13 11:50:00,30.64,30.65,30.6,30.64,70000.0,30.64,30.65,30.6,30.64,70000.0
2005-04-13 12:00:00,30.65,30.65,30.58,30.6,33400.0,30.65,30.65,30.58,30.6,33400.0
2005-04-13 12:10:00,30.6,30.63,30.57,30.58,24900.0,30.6,30.63,30.57,30.58,24900.0
2005-04-13 12:20:00,30.6,30.6,30.53,30.55,76800.0,30.6,30.6,30.53,30.55,76800.0
2005-04-13 12:30:00,30.55,30.57,30.54,30.56,33200.0,30.55,30.57,30.54,30.56,33200.0
2005-04-13 12:40:00,30.55,30.62,30.55,30.6,46000.0,30.55,30.62,30.55,30.6,46000.0
2005-04-13 12:50:00,30.61,30.62,30.58,30.59,68400.0,30.61,30.62,30.58,30.59,68400.0
2005-04-13 13:00:00,30.59,30.6,30.58,30.59,35000.0,30.59,30.6,30.58,30.59,35000.0
2005-04-13 13:10:00,30.59,30.59,30.51,30.55,91700.0,30.59,30.59,30.51,30.55,91700.0
2005-04-13 13:20:00,30.55,30.55,30.48,30.53,144900.0,30.55,30.55,30.48,30.53,144900.0
2005-04-13 13:30:00,30.52,30.52,30.46,30.48,51000.0,30.52,30.52,30.46,30.48,51000.0
2005-04-13 13:40:00,30.48,30.49,30.42,30.44,52700.0,30.48,30.49,30.42,30.44,52700.0
2005-04-13 13:50:00,30.44,30.46,30.41,30.45,66300.0,30.44,30.46,30.41,30.45,66300.0
2005-04-13 14:00:00,30.45,30.49,30.44,30.44,32200.0,30.45,30.49,30.44,30.44,32200.0
2005-04-13 14:10:00,30.44,30.46,30.4,30.42,66300.0,30.44,30.46,30.4,30.42,66300.0
2005-04-13 14:20:00,30.42,30.43,30.4,30.4,19500.0,30.42,30.43,30.4,30.4,19500.0
2005-04-13 14:30:00,30.4,30.47,30.38,30.47,40400.0,30.4,30.47,30.38,30.47,40400.0
2005-04-13 14:40:00,30.47,30.48,30.42,30.43,96100.0,30.47,30.48,30.42,30.43,96100.0
2005-04-13 14:50:00,30.41,30.43,30.35,30.36,41600.0,30.41,30.43,30.35,30.36,41600.0
2005-04-13 15:00:00,30.35,30.4,30.35,30.37,80300.0,30.35,30.4,30.35,30.37,80300.0
2005-04-13 15:10:00,30.37,30.4,30.35,30.35,82100.0,30.37,30.4,30.35,30.35,82100.0
2005-04-13 15:20:00,30.35,30.35,30.3,30.32,79400.0,30.35,30.35,30.3,30.32,79400.0
2005-04-13 15:30:00,30.32,30.33,30.21,30.22,90000.0,30.32,30.33,30.21,30.22,90000.0
2005-04-13 15:40:00,30.23,30.29,30.23,30.27,42000.0,30.23,30.29,30.23,30.27,42000.0
2005-04-13 15:50:00,30.25,30.27,30.1,30.15,168200.0,30.25,30.27,30.1,30.15,168200.0
2005-04-14 09:30:00,30.9,30.9,30.35,30.5,175100.0,30.9,30.9,30.35,30.5,175100.0
2005-04-14 09:40:00,30.49,30.49,30.26,30.42,99200.0,30.49,30.49,30.26,30.42,99200.0
2005-04-14 09:50:00,30.42,30.42,30.34,30.35,118000.0,30.42,30.42,30.34,30.35,118000.0
2005-04-14 10:00:00,30.35,30.38,30.28,30.33,92600.0,30.35,30.38,30.28,30.33,92600.0
2005-04-14 10:10:00,30.33,30.39,30.2,30.36,101600.0,30.33,30.39,30.2,30.36,101600.0
2005-04-14 10:20:00,30.35,30.36,30.25,30.3,86800.0,30.35,30.36,30.25,30.3,86800.0
2005-04-14 10:30:00,30.29,30.29,30.1,30.2,110100.0,30.29,30.29,30.1,30.2,110100.0
2005-04-14 10:40:00,30.21,30.33,30.2,30.29,108400.0,30.21,30.33,30.2,30.29,108400.0
2005-04-14 10:50:00,30.29,30.3,30.23,30.27,71900.0,30.29,30.3,30.23,30.27,71900.0
2005-04-14 11:00:00,30.28,30.39,30.24,30.39,62200.0,30.28,30.39,30.24,30.39,62200.0
2005-04-14 11:10:00,30.39,30.4,30.23,30.24,37600.0,30.39,30.4,30.23,30.24,37600.0
2005-04-14 11:20:00,30.23,30.29,30.2,30.21,45500.0,30.23,30.29,30.2,30.21,45500.0
2005-04-14 11:30:00,30.2,30.31,30.15,30.24,76000.0,30.2,30.31,30.15,30.24,76000.0
2005-04-14 11:40:00,30.23,30.29,30.17,30.17,100900.0,30.23,30.29,30.17,30.17,100900.0
2005-04-14 11:50:00,30.18,30.2,30.14,30.15,54900.0,30.18,30.2,30.14,30.15,54900.0
2005-04-14 12:00:00,30.15,30.16,30.12,30.14,87000.0,30.15,30.16,30.12,30.14,87000.0
2005-04-14 12:10:00,30.14,30.23,30.13,30.21,65600.0,30.14,30.23,30.13,30.21,65600.0
2005-04-14 12:20:00,30.21,30.21,30.13,30.15,36500.0,30.21,30.21,30.13,30.15,36500.0
2005-04-14 12:30:00,30.16,30.23,30.13,30.17,84800.0,30.16,30.23,30.13,30.17,84800.0
2005-04-14 12:40:00,30.18,30.2,30.15,30.16,29400.0,30.18,30.2,30.15,30.16,29400.0
2005-04-14 12:50:00,30.17,30.2,30.14,30.17,69100.0,30.17,30.2,30.14,30.17,69100.0
2005-04-14 13:00:00,30.18,30.2,30.15,30.19,43600.0,30.18,30.2,30.15,30.19,43600.0
2005-04-14 13:10:00,30.2,30.23,30.09,30.1,76200.0,30.2,30.23,30.09,30.1,76200.0
2005-04-14 13:20:00,30.1,30.14,30.08,30.09,33900.0,30.1,30.14,30.08,30.09,33900.0
2005-04-14 13:30:00,30.09,30.1,29.7,30.08,234700.0,30.09,30.1,29.7,30.08,234700.0
2005-04-14 13:40:00,30.05,30.08,30.0,30.04,82100.0,30.05,30.08,30.0,30.04,82100.0
2005-04-14 13:50:00,30.05,30.05,29.96,30.0,57100.0,30.05,30.05,29.96,30.0,57100.0
2005-04-14 14:00:00,29.99,30.05,29.96,30.02,75900.0,29.99,30.05,29.96,30.02,75900.0
2005-04-14 14:10:00,30.02,30.12,30.02,30.06,114300.0,30.02,30.12,30.02,30.06,114300.0
2005-04-14 14:20:00,30.06,30.07,29.97,30.02,77800.0,30.06,30.07,29.97,30.02,77800.0
2005-04-14 14:30:00,30.02,30.05,29.98,30.02,82200.0,30.02,30.05,29.98,30.02,82200.0
2005-04-14 14:40:00,30.03,30.04,29.96,30.01,84800.0,30.03,30.04,29.96,30.01,84800.0
2005-04-14 14:50:00,30.01,30.06,29.96,30.02,56900.0,30.01,30.06,29.96,30.02,56900.0
2005-04-14 15:00:00,30.0,30.01,29.92,29.92,90900.0,30.0,30.01,29.92,29.92,90900.0
2005-04-14 15:10:00,29.92,30.02,29.92,30.0,72600.0,29.92,30.02,29.92,30.0,72600.0
2005-04-14 15:20:00,30.0,30.03,29.99,30.03,134200.0,30.0,30.03,29.99,30.03,134200.0
2005-04-14 15:30:00,30.02,30.05,29.99,29.99,85100.0,30.02,30.05,29.99,29.99,85100.0
2005-04-14 15:40:00,29.99,30.01,29.89,29.91,153200.0,29.99,30.01,29.89,29.91,153200.0
2005-04-14 15:50:00,29.91,30.0,29.89,29.89,127200.0,29.91,30.0,29.89,29.89,127200.0
2005-04-15 09:30:00,29.91,30.1,29.9,30.0,228700.0,29.91,30.1,29.9,30.0,228700.0
2005-04-15 09:40:00,30.0,30.1,29.96,30.02,148900.0,30.0,30.1,29.96,30.02,148900.0
2005-04-15 09:50:00,30.0,30.15,30.0,30.12,280700.0,30.0,30.15,30.0,30.12,280700.0
2005-04-15 10:00:00,30.12,30.17,30.09,30.1,300300.0,30.12,30.17,30.09,30.1,300300.0
2005-04-15 10:10:00,30.09,30.12,30.01,30.09,52600.0,30.09,30.12,30.01,30.09,52600.0
2005-04-15 10:20:00,30.09,30.24,30.02,30.22,94900.0,30.09,30.24,30.02,30.22,94900.0
2005-04-15 10:30:00,30.2,30.23,30.09,30.1,143000.0,30.2,30.23,30.09,30.1,143000.0
2005-04-15 10:40:00,30.07,30.09,30.0,30.03,156100.0,30.07,30.09,30.0,30.03,156100.0
2005-04-15 10:50:00,30.05,30.08,30.0,30.01,76400.0,30.05,30.08,30.0,30.01,76400.0
2005-04-15 11:00:00,30.0,30.03,29.91,30.0,81100.0,30.0,30.03,29.91,30.0,81100.0
2005-04-15 11:10:00,30.01,30.01,29.96,29.97,88400.0,30.01,30.01,29.96,29.97,88400.0
2005-04-15 11:20:00,29.97,30.0,29.92,29.92,76600.0,29.97,30.0,29.92,29.92,76600.0
2005-04-15 11:30:00,29.91,29.97,29.84,29.89,74700.0,29.91,29.97,29.84,29.89,74700.0
2005-04-15 11:40:00,29.9,29.99,29.88,29.9,54700.0,29.9,29.99,29.88,29.9,54700.0
2005-04-15 11:50:00,29.91,29.97,29.88,29.95,43000.0,29.91,29.97,29.88,29.95,43000.0
2005-04-15 12:00:00,29.95,30.0,29.93,30.0,130400.0,29.95,30.0,29.93,30.0,130400.0
2005-04-15 12:10:00,30.01,30.04,29.96,30.01,444300.0,30.01,30.04,29.96,30.01,444300.0
2005-04-15 12:20:00,30.02,30.04,29.97,30.04,220500.0,30.02,30.04,29.97,30.04,220500.0
2005-04-15 12:30:00,30.03,30.04,29.99,30.02,250200.0,30.03,30.04,29.99,30.02,250200.0
2005-04-15 12:40:00,30.02,30.02,29.98,30.0,42900.0,30.02,30.02,29.98,30.0,42900.0
2005-04-15 12:50:00,30.0,30.0,29.91,29.91,37800.0,30.0,30.0,29.91,29.91,37800.0
2005-04-15 13:00:00,29.91,30.0,29.91,29.97,54100.0,29.91,30.0,29.91,29.97,54100.0
2005-04-15 13:10:00,29.97,30.0,29.96,30.0,47300.0,29.97,30.0,29.96,30.0,47300.0
2005-04-15 13:20:00,29.99,30.02,29.97,29.98,52800.0,29.99,30.02,29.97,29.98,52800.0
2005-04-15 13:30:00,29.98,30.01,29.96,30.01,23700.0,29.98,30.01,29.96,30.01,23700.0
2005-04-15 13:40:00,30.01,30.01,29.93,29.99,54300.0,30.01,30.01,29.93,29.99,54300.0
2005-04-15 13:50:00,30.0,30.0,29.92,29.94,37600.0,30.0,30.0,29.92,29.94,37600.0
2005-04-15 14:00:00,29.94,30.04,29.94,30.03,157400.0,29.94,30.04,29.94,30.03,157400.0
2005-04-15 14:10:00,30.03,30.03,29.98,30.0,137600.0,30.03,30.03,29.98,30.0,137600.0
2005-04-15 14:20:00,30.0,30.01,29.95,29.97,129400.0,30.0,30.01,29.95,29.97,129400.0
2005-04-15 14:30:00,29.97,29.99,29.9,29.9,97200.0,29.97,29.99,29.9,29.9,97200.0
2005-04-15 14:40:00,29.9,29.98,29.88,29.95,46200.0,29.9,29.98,29.88,29.95,46200.0
2005-04-15 14:50:00,29.95,29.96,29.95,29.95,51900.0,29.95,29.96,29.95,29.95,51900.0
2005-04-15 15:00:00,29.96,30.0,29.92,29.93,150300.0,29.96,30.0,29.92,29.93,150300.0
2005-04-15 15:10:00,29.94,29.95,29.88,29.9,75800.0,29.94,29.95,29.88,29.9,75800.0
2005-04-15 15:20:00,29.9,29.95,29.86,29.95,152300.0,29.9,29.95,29.86,29.95,152300.0
2005-04-15 15:30:00,29.95,29.99,29.93,29.97,218500.0,29.95,29.99,29.93,29.97,218500.0
2005-04-15 15:40:00,29.97,30.13,29.95,30.0,282900.0,29.97,30.13,29.95,30.0,282900.0
2005-04-15 15:50:00,30.0,30.0,29.9,29.9,288000.0,30.0,30.0,29.9,29.9,288000.0
2005-04-18 09:30:00,30.8,30.8,29.8,29.83,169400.0,30.8,30.8,29.8,29.83,169400.0
2005-04-18 09:40:00,29.84,29.84,29.68,29.75,330500.0,29.84,29.84,29.68,29.75,330500.0
2005-04-18 09:50:00,29.75,29.84,29.74,29.78,320500.0,29.75,29.84,29.74,29.78,320500.0
2005-04-18 10:00:00,29.76,30.02,29.75,29.97,176500.0,29.76,30.02,29.75,29.97,176500.0
2005-04-18 10:10:00,29.95,29.95,29.75,29.8,89700.0,29.95,29.95,29.75,29.8,89700.0
2005-04-18 10:20:00,29.8,29.95,29.76,29.9,117500.0,29.8,29.95,29.76,29.9,117500.0
2005-04-18 10:30:00,29.92,30.1,29.85,30.06,195100.0,29.92,30.1,29.85,30.06,195100.0
2005-04-18 10:40:00,30.06,30.13,30.02,30.04,183900.0,30.06,30.13,30.02,30.04,183900.0
2005-04-18 10:50:00,30.01,30.09,30.0,30.04,229700.0,30.01,30.09,30.0,30.04,229700.0
2005-04-18 11:00:00,30.03,30.15,30.01,30.05,114100.0,30.03,30.15,30.01,30.05,114100.0
2005-04-18 11:10:00,30.05,30.06,29.92,29.97,91300.0,30.05,30.06,29.92,29.97,91300.0
2005-04-18 11:20:00,29.97,30.04,29.95,29.95,80500.0,29.97,30.04,29.95,29.95,80500.0
2005-04-18 11:30:00,29.98,30.0,29.91,29.92,41000.0,29.98,30.0,29.91,29.92,41000.0
2005-04-18 11:40:00,29.92,30.01,29.91,30.01,83800.0,29.92,30.01,29.91,30.01,83800.0
2005-04-18 11:50:00,30.02,30.02,29.92,29.92,69600.0,30.02,30.02,29.92,29.92,69600.0
2005-04-18 12:00:00,29.93,30.01,29.93,30.0,58100.0,29.93,30.01,29.93,30.0,58100.0
2005-04-18 12:10:00,30.0,30.02,29.97,29.97,88400.0,30.0,30.02,29.97,29.97,88400.0
2005-04-18 12:20:00,29.97,30.05,29.96,30.0,67500.0,29.97,30.05,29.96,30.0,67500.0
2005-04-18 12:30:00,30.0,30.05,29.96,30.04,208000.0,30.0,30.05,29.96,30.04,208000.0
2005-04-18 12:40:00,30.04,30.05,30.0,30.02,43400.0,30.04,30.05,30.0,30.02,43400.0
2005-04-18 12:50:00,30.01,30.13,30.0,30.06,70400.0,30.01,30.13,30.0,30.06,70400.0
2005-04-18 13:00:00,30.06,30.13,30.05,30.05,159600.0,30.06,30.13,30.05,30.05,159600.0
2005-04-18 13:10:00,30.05,30.1,30.02,30.03,103300.0,30.05,30.1,30.02,30.03,103300.0
2005-04-18 13:20:00,30.04,30.13,30.03,30.1,92000.0,30.04,30.13,30.03,30.1,92000.0
2005-04-18 13:30:00,30.11,30.12,30.04,30.08,50900.0,30.11,30.12,30.04,30.08,50900.0
2005-04-18 13:40:00,30.08,30.13,30.07,30.09,177500.0,30.08,30.13,30.07,30.09,177500.0
2005-04-18 13:50:00,30.1,30.14,30.09,30.09,100000.0,30.1,30.14,30.09,30.09,100000.0
2005-04-18 14:00:00,30.09,30.14,30.09,30.1,81800.0,30.09,30.14,30.09,30.1,81800.0
2005-04-18 14:10:00,30.09,30.12,30.08,30.1,76100.0,30.09,30.12,30.08,30.1,76100.0
2005-04-18 14:20:00,30.1,30.16,30.1,30.15,129100.0,30.1,30.16,30.1,30.15,129100.0
2005-04-18 14:30:00,30.2,30.23,30.19,30.2,150700.0,30.2,30.23,30.19,30.2,150700.0
2005-04-18 14:40:00,30.2,30.22,30.18,30.22,120600.0,30.2,30.22,30.18,30.22,120600.0
2005-04-18 14:50:00,30.22,30.32,30.2,30.32,95000.0,30.22,30.32,30.2,30.32,95000.0
2005-04-18 15:00:00,30.32,30.4,30.28,30.37,147100.0,30.32,30.4,30.28,30.37,147100.0
2005-04-18 15:10:00,30.38,30.55,30.36,30.51,266300.0,30.38,30.55,30.36,30.51,266300.0
2005-04-18 15:20:00,30.51,30.56,30.46,30.56,156900.0,30.51,30.56,30.46,30.56,156900.0
2005-04-18 15:30:00,30.56,30.65,30.48,30.5,312100.0,30.56,30.65,30.48,30.5,312100.0
2005-04-18 15:40:00,30.51,30.58,30.47,30.56,150100.0,30.51,30.58,30.47,30.56,150100.0
2005-04-18 15:50:00,30.6,30.71,30.57,30.69,523200.0,30.6,30.71,30.57,30.69,523200.0
2005-04-19 09:30:00,30.75,30.95,30.51,30.52,209300.0,30.75,30.95,30.51,30.52,209300.0
2005-04-19 09:40:00,30.52,30.68,30.3,30.3,165900.0,30.52,30.68,30.3,30.3,165900.0
2005-04-19 09:50:00,30.31,30.74,30.31,30.74,89600.0,30.31,30.74,30.31,30.74,89600.0
2005-04-19 10:00:00,30.75,31.32,30.5,30.5,458800.0,30.75,31.32,30.5,30.5,458800.0
2005-04-19 10:10:00,30.5,30.54,29.9,30.01,405700.0,30.5,30.54,29.9,30.01,405700.0
2005-04-19 10:20:00,30.0,30.29,29.8,30.15,314600.0,30.0,30.29,29.8,30.15,314600.0
2005-04-19 10:30:00,30.07,30.19,29.92,30.17,159700.0,30.07,30.19,29.92,30.17,159700.0
2005-04-19 10:40:00,30.17,30.4,30.11,30.16,130300.0,30.17,30.4,30.11,30.16,130300.0
2005-04-19 10:50:00,30.12,30.19,30.05,30.18,85100.0,30.12,30.19,30.05,30.18,85100.0
2005-04-19 11:00:00,30.16,30.16,30.03,30.14,62500.0,30.16,30.16,30.03,30.14,62500.0
2005-04-19 11:10:00,30.15,30.2,30.05,30.05,99500.0,30.15,30.2,30.05,30.05,99500.0
2005-04-19 11:20:00,30.05,30.05,29.7,29.7,306600.0,30.05,30.05,29.7,29.7,306600.0
2005-04-19 11:30:00,29.75,29.96,29.75,29.88,425600.0,29.75,29.96,29.75,29.88,425600.0
2005-04-19 11:40:00,29.88,29.89,29.71,29.8,313200.0,29.88,29.89,29.71,29.8,313200.0
2005-04-19 11:50:00,29.8,29.86,29.7,29.71,271600.0,29.8,29.86,29.7,29.71,271600.0
2005-04-19 12:00:00,29.7,29.75,29.63,29.75,362900.0,29.7,29.75,29.63,29.75,362900.0
2005-04-19 12:10:00,29.75,29.91,29.65,29.72,267000.0,29.75,29.91,29.65,29.72,267000.0
2005-04-19 12:20:00,29.72,29.73,29.65,29.66,251200.0,29.72,29.73,29.65,29.66,251200.0
2005-04-19 12:30:00,29.66,29.68,29.51,29.52,112000.0,29.66,29.68,29.51,29.52,112000.0
2005-04-19 12:40:00,29.51,29.51,29.36,29.37,443800.0,29.51,29.51,29.36,29.37,443800.0
2005-04-19 12:50:00,29.37,29.41,29.25,29.26,390300.0,29.37,29.41,29.25,29.26,390300.0
2005-04-19 13:00:00,29.25,29.27,29.12,29.17,278500.0,29.25,29.27,29.12,29.17,278500.0
2005-04-19 13:10:00,29.17,29.5,29.17,29.37,411400.0,29.17,29.5,29.17,29.37,411400.0
2005-04-19 13:20:00,29.38,29.4,29.28,29.39,57100.0,29.38,29.4,29.28,29.39,57100.0
2005-04-19 13:30:00,29.39,29.52,29.36,29.5,273800.0,29.39,29.52,29.36,29.5,273800.0
2005-04-19 13:40:00,29.5,29.65,29.49,29.6,154100.0,29.5,29.65,29.49,29.6,154100.0
2005-04-19 13:50:00,29.62,29.73,29.59,29.61,176800.0,29.62,29.73,29.59,29.61,176800.0
2005-04-19 14:00:00,29.61,29.68,29.59,29.65,210600.0,29.61,29.68,29.59,29.65,210600.0
2005-04-19 14:10:00,29.65,29.65,29.55,29.59,113100.0,29.65,29.65,29.55,29.59,113100.0
2005-04-19 14:20:00,29.58,29.59,29.5,29.55,145500.0,29.58,29.59,29.5,29.55,145500.0
2005-04-19 14:30:00,29.55,29.56,29.49,29.53,173500.0,29.55,29.56,29.49,29.53,173500.0
2005-04-19 14:40:00,29.54,29.6,29.51,29.54,251000.0,29.54,29.6,29.51,29.54,251000.0
2005-04-19 14:50:00,29.55,29.55,29.52,29.54,190300.0,29.55,29.55,29.52,29.54,190300.0
2005-04-19 15:00:00,29.55,29.55,29.3,29.34,345400.0,29.55,29.55,29.3,29.34,345400.0
2005-04-19 15:10:00,29.35,29.35,29.23,29.25,315800.0,29.35,29.35,29.23,29.25,315800.0
2005-04-19 15:20:00,29.25,29.28,29.1,29.27,372300.0,29.25,29.28,29.1,29.27,372300.0
2005-04-19 15:30:00,29.27,29.28,29.15,29.21,481000.0,29.27,29.28,29.15,29.21,481000.0
2005-04-19 15:40:00,29.21,29.25,29.12,29.12,285500.0,29.21,29.25,29.12,29.12,285500.0
2005-04-19 15:50:00,29.13,29.39,29.05,29.05,814400.0,29.13,29.39,29.05,29.05,814400.0
2005-04-20 09:30:00,29.05,29.3,29.01,29.16,243000.0,29.05,29.3,29.01,29.16,243000.0
2005-04-20 09:40:00,29.19,29.39,29.14,29.28,197800.0,29.19,29.39,29.14,29.28,197800.0
2005-04-20 09:50:00,29.28,29.6,29.23,29.51,209500.0,29.28,29.6,29.23,29.51,209500.0
2005-04-20 10:00:00,29.49,29.5,29.3,29.39,147800.0,29.49,29.5,29.3,29.39,147800.0
2005-04-20 10:10:00,29.39,29.4,29.24,29.37,183500.0,29.39,29.4,29.24,29.37,183500.0
2005-04-20 10:20:00,29.37,29.4,29.26,29.37,107200.0,29.37,29.4,29.26,29.37,107200.0
2005-04-20 10:30:00,29.38,29.39,29.25,29.29,129500.0,29.38,29.39,29.25,29.29,129500.0
2005-04-20 10:40:00,29.29,29.32,29.05,29.06,141600.0,29.29,29.32,29.05,29.06,141600.0
2005-04-20 10:50:00,29.05,29.29,29.05,29.24,129900.0,29.05,29.29,29.05,29.24,129900.0
2005-04-20 11:00:00,29.25,29.25,29.12,29.2,92000.0,29.25,29.25,29.12,29.2,92000.0
2005-04-20 11:10:00,29.21,29.23,29.13,29.15,177900.0,29.21,29.23,29.13,29.15,177900.0
2005-04-20 11:20:00,29.15,29.15,29.02,29.06,189400.0,29.15,29.15,29.02,29.06,189400.0
2005-04-20 11:30:00,29.05,29.08,29.03,29.06,79000.0,29.05,29.08,29.03,29.06,79000.0
2005-04-20 11:40:00,29.07,29.07,28.97,28.98,103800.0,29.07,29.07,28.97,28.98,103800.0
2005-04-20 11:50:00,28.98,29.08,28.97,28.99,127300.0,28.98,29.08,28.97,28.99,127300.0
2005-04-20 12:00:00,28.98,29.0,28.79,28.82,111200.0,28.98,29.0,28.79,28.82,111200.0
2005-04-20 12:10:00,28.86,28.92,28.85,28.9,60600.0,28.86,28.92,28.85,28.9,60600.0
2005-04-20 12:20:00,28.9,28.91,28.88,28.9,64700.0,28.9,28.91,28.88,28.9,64700.0
2005-04-20 12:30:00,28.9,28.9,28.79,28.8,74000.0,28.9,28.9,28.79,28.8,74000.0
2005-04-20 12:40:00,28.81,28.87,28.81,28.83,45100.0,28.81,28.87,28.81,28.83,45100.0
2005-04-20 12:50:00,28.81,28.87,28.75,28.82,55200.0,28.81,28.87,28.75,28.82,55200.0
2005-04-20 13:00:00,28.83,28.89,28.82,28.86,24500.0,28.83,28.89,28.82,28.86,24500.0
2005-04-20 13:10:00,28.86,28.89,28.8,28.85,98600.0,28.86,28.89,28.8,28.85,98600.0
2005-04-20 13:20:00,28.83,28.89,28.83,28.84,50000.0,28.83,28.89,28.83,28.84,50000.0
2005-04-20 13:30:00,28.84,28.85,28.8,28.83,55400.0,28.84,28.85,28.8,28.83,55400.0
2005-04-20 13:40:00,28.83,28.88,28.82,28.85,30200.0,28.83,28.88,28.82,28.85,30200.0
2005-04-20 13:50:00,28.84,28.86,28.8,28.84,63100.0,28.84,28.86,28.8,28.84,63100.0
2005-04-20 14:00:00,28.83,28.88,28.79,28.82,52600.0,28.83,28.88,28.79,28.82,52600.0
2005-04-20 14:10:00,28.81,28.94,28.79,28.84,675900.0,28.81,28.94,28.79,28.84,675900.0
2005-04-20 14:20:00,28.84,28.86,28.79,28.79,168200.0,28.84,28.86,28.79,28.79,168200.0
2005-04-20 14:30:00,28.79,28.86,28.78,28.84,670900.0,28.79,28.86,28.78,28.84,670900.0
2005-04-20 14:40:00,28.85,28.93,28.84,28.88,280200.0,28.85,28.93,28.84,28.88,280200.0
2005-04-20 14:50:00,28.88,28.93,28.86,28.89,60400.0,28.88,28.93,28.86,28.89,60400.0
2005-04-20 15:00:00,28.89,28.89,28.85,28.86,51300.0,28.89,28.89,28.85,28.86,51300.0
2005-04-20 15:10:00,28.86,28.86,28.76,28.78,482900.0,28.86,28.86,28.76,28.78,482900.0
2005-04-20 15:20:00,28.78,28.86,28.75,28.84,166900.0,28.78,28.86,28.75,28.84,166900.0
2005-04-20 15:30:00,28.84,28.88,28.81,28.83,140400.0,28.84,28.88,28.81,28.83,140400.0
2005-04-20 15:40:00,28.83,28.84,28.71,28.73,194700.0,28.83,28.84,28.71,28.73,194700.0
2005-04-20 15:50:00,28.73,28.81,28.72,28.77,283000.0,28.73,28.81,28.72,28.77,283000.0
2005-04-21 09:30:00,29.05,29.15,28.94,29.0,192200.0,29.05,29.15,28.94,29.0,192200.0
2005-04-21 09:40:00,29.02,29.03,28.9,28.91,106900.0,29.02,29.03,28.9,28.91,106900.0
2005-04-21 09:50:00,28.91,29.02,28.85,28.99,207800.0,28.91,29.02,28.85,28.99,207800.0
2005-04-21 10:00:00,29.01,29.02,28.95,29.02,397800.0,29.01,29.02,28.95,29.02,397800.0
2005-04-21 10:10:00,29.03,29.03,28.89,28.99,120300.0,29.03,29.03,28.89,28.99,120300.0
2005-04-21 10:20:00,28.98,29.03,28.98,28.99,161800.0,28.98,29.03,28.98,28.99,161800.0
2005-04-21 10:30:00,28.99,29.08,28.96,29.06,234800.0,28.99,29.08,28.96,29.06,234800.0
2005-04-21 10:40:00,29.05,29.08,28.99,29.02,66300.0,29.05,29.08,28.99,29.02,66300.0
2005-04-21 10:50:00,29.03,29.08,29.02,29.05,166900.0,29.03,29.08,29.02,29.05,166900.0
2005-04-21 11:00:00,29.05,29.07,29.04,29.07,156900.0,29.05,29.07,29.04,29.07,156900.0
2005-04-21 11:10:00,29.06,29.07,29.04,29.05,78200.0,29.06,29.07,29.04,29.05,78200.0
2005-04-21 11:20:00,29.05,29.05,29.0,29.0,145400.0,29.05,29.05,29.0,29.0,145400.0
2005-04-21 11:30:00,29.02,29.07,29.0,29.07,75200.0,29.02,29.07,29.0,29.07,75200.0
2005-04-21 11:40:00,29.07,29.07,29.0,29.0,50800.0,29.07,29.07,29.0,29.0,50800.0
2005-04-21 11:50:00,29.01,29.06,29.0,29.06,44100.0,29.01,29.06,29.0,29.06,44100.0
2005-04-21 12:00:00,29.06,29.14,29.06,29.11,159600.0,29.06,29.14,29.06,29.11,159600.0
2005-04-21 12:10:00,29.09,29.2,29.09,29.19,91800.0,29.09,29.2,29.09,29.19,91800.0
2005-04-21 12:20:00,29.19,29.2,29.15,29.15,133700.0,29.19,29.2,29.15,29.15,133700.0
2005-04-21 12:30:00,29.16,29.22,29.15,29.15,170800.0,29.16,29.22,29.15,29.15,170800.0
2005-04-21 12:40:00,29.16,29.2,29.15,29.19,37900.0,29.16,29.2,29.15,29.19,37900.0
2005-04-21 12:50:00,29.19,29.22,29.18,29.22,266900.0,29.19,29.22,29.18,29.22,266900.0
2005-04-21 13:00:00,29.22,29.22,29.18,29.21,193500.0,29.22,29.22,29.18,29.21,193500.0
2005-04-21 13:10:00,29.21,29.24,29.18,29.23,64800.0,29.21,29.24,29.18,29.23,64800.0
2005-04-21 13:20:00,29.22,29.24,29.2,29.23,220000.0,29.22,29.24,29.2,29.23,220000.0
2005-04-21 13:30:00,29.23,29.3,29.23,29.3,138100.0,29.23,29.3,29.23,29.3,138100.0
2005-04-21 13:40:00,29.29,29.29,29.26,29.27,65200.0,29.29,29.29,29.26,29.27,65200.0
2005-04-21 13:50:00,29.28,29.29,29.23,29.24,39100.0,29.28,29.29,29.23,29.24,39100.0
2005-04-21 14:00:00,29.24,29.29,29.23,29.29,65800.0,29.24,29.29,29.23,29.29,65800.0
2005-04-21 14:10:00,29.28,29.35,29.28,29.34,116800.0,29.28,29.35,29.28,29.34,116800.0
2005-04-21 14:20:00,29.33,29.4,29.33,29.36,138300.0,29.33,29.4,29.33,29.36,138300.0
2005-04-21 14:30:00,29.36,29.36,29.3,29.34,192300.0,29.36,29.36,29.3,29.34,192300.0
2005-04-21 14:40:00,29.34,29.38,29.33,29.36,194000.0,29.34,29.38,29.33,29.36,194000.0
2005-04-21 14:50:00,29.36,29.39,29.33,29.37,176400.0,29.36,29.39,29.33,29.37,176400.0
2005-04-21 15:00:00,29.37,29.43,29.36,29.41,144300.0,29.37,29.43,29.36,29.41,144300.0
2005-04-21 15:10:00,29.4,29.41,29.34,29.35,269400.0,29.4,29.41,29.34,29.35,269400.0
2005-04-21 15:20:00,29.36,29.37,29.29,29.37,305100.0,29.36,29.37,29.29,29.37,305100.0
2005-04-21 15:30:00,29.37,29.44,29.36,29.43,173800.0,29.37,29.44,29.36,29.43,173800.0
2005-04-21 15:40:00,29.42,29.43,29.3,29.3,208200.0,29.42,29.43,29.3,29.3,208200.0
2005-04-21 15:50:00,29.3,29.31,29.25,29.29,264700.0,29.3,29.31,29.25,29.29,264700.0
2005-04-22 09:30:00,29.27,29.35,29.14,29.31,80200.0,29.27,29.35,29.14,29.31,80200.0
2005-04-22 09:40:00,29.32,29.35,29.2,29.22,35600.0,29.32,29.35,29.2,29.22,35600.0
2005-04-22 09:50:00,29.22,29.37,29.18,29.35,65500.0,29.22,29.37,29.18,29.35,65500.0
2005-04-22 10:00:00,29.35,29.49,29.35,29.43,65800.0,29.35,29.49,29.35,29.43,65800.0
2005-04-22 10:10:00,29.42,29.56,29.4,29.5,80800.0,29.42,29.56,29.4,29.5,80800.0
2005-04-22 10:20:00,29.47,29.5,29.34,29.45,43300.0,29.47,29.5,29.34,29.45,43300.0
2005-04-22 10:30:00,29.46,29.54,29.45,29.51,157500.0,29.46,29.54,29.45,29.51,157500.0
2005-04-22 10:40:00,29.5,29.52,29.48,29.5,61800.0,29.5,29.52,29.48,29.5,61800.0
2005-04-22 10:50:00,29.5,29.57,29.49,29.57,68400.0,29.5,29.57,29.49,29.57,68400.0
2005-04-22 11:00:00,29.55,29.63,29.55,29.56,76300.0,29.55,29.63,29.55,29.56,76300.0
2005-04-22 11:10:00,29.57,29.58,29.52,29.53,83000.0,29.57,29.58,29.52,29.53,83000.0
2005-04-22 11:20:00,29.51,29.55,29.47,29.5,185500.0,29.51,29.55,29.47,29.5,185500.0
2005-04-22 11:30:00,29.5,29.53,29.49,29.49,90200.0,29.5,29.53,29.49,29.49,90200.0
2005-04-22 11:40:00,29.5,29.5,29.45,29.45,174500.0,29.5,29.5,29.45,29.45,174500.0
2005-04-22 11:50:00,29.45,29.56,29.4,29.47,241900.0,29.45,29.56,29.4,29.47,241900.0
2005-04-22 12:00:00,29.47,29.48,29.4,29.4,90100.0,29.47,29.48,29.4,29.4,90100.0
2005-04-22 12:10:00,29.41,29.44,29.4,29.41,21900.0,29.41,29.44,29.4,29.41,21900.0
2005-04-22 12:20:00,29.41,29.46,29.41,29.42,59700.0,29.41,29.46,29.41,29.42,59700.0
2005-04-22 12:30:00,29.42,29.46,29.4,29.43,248700.0,29.42,29.46,29.4,29.43,248700.0
2005-04-22 12:40:00,29.45,29.5,29.43,29.5,47600.0,29.45,29.5,29.43,29.5,47600.0
2005-04-22 12:50:00,29.48,29.53,29.45,29.47,53800.0,29.48,29.53,29.45,29.47,53800.0
2005-04-22 13:00:00,29.48,29.52,29.46,29.5,37500.0,29.48,29.52,29.46,29.5,37500.0
2005-04-22 13:10:00,29.52,29.56,29.5,29.53,36500.0,29.52,29.56,29.5,29.53,36500.0
2005-04-22 13:20:00,29.54,29.55,29.51,29.55,35900.0,29.54,29.55,29.51,29.55,35900.0
2005-04-22 13:30:00,29.53,29.59,29.51,29.57,49600.0,29.53,29.59,29.51,29.57,49600.0
2005-04-22 13:40:00,29.57,29.59,29.5,29.53,31600.0,29.57,29.59,29.5,29.53,31600.0
2005-04-22 13:50:00,29.51,29.56,29.5,29.56,29800.0,29.51,29.56,29.5,29.56,29800.0
2005-04-22 14:00:00,29.56,29.58,29.5,29.5,54200.0,29.56,29.58,29.5,29.5,54200.0
2005-04-22 14:10:00,29.5,29.59,29.5,29.54,56300.0,29.5,29.59,29.5,29.54,56300.0
2005-04-22 14:20:00,29.54,29.55,29.51,29.52,65500.0,29.54,29.55,29.51,29.52,65500.0
2005-04-22 14:30:00,29.52,29.52,29.45,29.45,102200.0,29.52,29.52,29.45,29.45,102200.0
2005-04-22 14:40:00,29.45,29.46,29.3,29.32,229800.0,29.45,29.46,29.3,29.32,229800.0
2005-04-22 14:50:00,29.32,29.35,29.29,29.29,107300.0,29.32,29.35,29.29,29.29,107300.0
2005-04-22 15:00:00,29.29,29.35,29.28,29.3,67600.0,29.29,29.35,29.28,29.3,67600.0
2005-04-22 15:10:00,29.28,29.32,29.25,29.26,98700.0,29.28,29.32,29.25,29.26,98700.0
2005-04-22 15:20:00,29.26,29.27,29.15,29.15,239500.0,29.26,29.27,29.15,29.15,239500.0
2005-04-22 15:30:00,29.16,29.33,29.13,29.3,120600.0,29.16,29.33,29.13,29.3,120600.0
2005-04-22 15:40:00,29.29,29.35,29.26,29.35,243000.0,29.29,29.35,29.26,29.35,243000.0
2005-04-22 15:50:00,29.35,29.39,29.27,29.36,200800.0,29.35,29.39,29.27,29.36,200800.0
2005-04-25 09:30:00,29.49,29.5,29.45,29.46,11600.0,29.49,29.5,29.45,29.46,11600.0
2005-04-25 09:40:00,29.46,29.57,29.35,29.4,106600.0,29.46,29.57,29.35,29.4,106600.0
2005-04-25 09:50:00,29.38,29.54,29.3,29.43,77000.0,29.38,29.54,29.3,29.43,77000.0
2005-04-25 10:00:00,29.39,29.68,29.39,29.68,63000.0,29.39,29.68,29.39,29.68,63000.0
2005-04-25 10:10:00,29.65,29.77,29.59,29.62,92900.0,29.65,29.77,29.59,29.62,92900.0
2005-04-25 10:20:00,29.62,29.63,29.48,29.54,95000.0,29.62,29.63,29.48,29.54,95000.0
2005-04-25 10:30:00,29.54,29.61,29.53,29.61,247300.0,29.54,29.61,29.53,29.61,247300.0
2005-04-25 10:40:00,29.63,29.69,29.61,29.63,137900.0,29.63,29.69,29.61,29.63,137900.0
2005-04-25 10:50:00,29.62,29.67,29.6,29.64,276000.0,29.62,29.67,29.6,29.64,276000.0
2005-04-25 11:00:00,29.65,29.7,29.64,29.66,27500.0,29.65,29.7,29.64,29.66,27500.0
2005-04-25 11:10:00,29.65,29.71,29.65,29.68,99000.0,29.65,29.71,29.65,29.68,99000.0
2005-04-25 11:20:00,29.69,29.73,29.66,29.69,85300.0,29.69,29.73,29.66,29.69,85300.0
2005-04-25 11:30:00,29.68,29.72,29.65,29.69,134000.0,29.68,29.72,29.65,29.69,134000.0
2005-04-25 11:40:00,29.67,29.73,29.65,29.7,42200.0,29.67,29.73,29.65,29.7,42200.0
2005-04-25 11:50:00,29.71,29.73,29.65,29.66,243700.0,29.71,29.73,29.65,29.66,243700.0
2005-04-25 12:00:00,29.65,29.66,29.61,29.65,243400.0,29.65,29.66,29.61,29.65,243400.0
2005-04-25 12:10:00,29.65,29.67,29.52,29.57,161900.0,29.65,29.67,29.52,29.57,161900.0
2005-04-25 12:20:00,29.57,29.57,29.53,29.54,37200.0,29.57,29.57,29.53,29.54,37200.0
2005-04-25 12:30:00,29.54,29.59,29.5,29.51,210300.0,29.54,29.59,29.5,29.51,210300.0
2005-04-25 12:40:00,29.51,29.51,29.41,29.47,63200.0,29.51,29.51,29.41,29.47,63200.0
2005-04-25 12:50:00,29.44,29.48,29.41,29.44,94300.0,29.44,29.48,29.41,29.44,94300.0
2005-04-25 13:00:00,29.42,29.45,29.39,29.44,30900.0,29.42,29.45,29.39,29.44,30900.0
2005-04-25 13:10:00,29.45,29.52,29.43,29.5,74700.0,29.45,29.52,29.43,29.5,74700.0
2005-04-25 13:20:00,29.5,29.53,29.5,29.5,189000.0,29.5,29.53,29.5,29.5,189000.0
2005-04-25 13:30:00,29.5,29.57,29.5,29.53,60200.0,29.5,29.57,29.5,29.53,60200.0
2005-04-25 13:40:00,29.53,29.53,29.47,29.47,58100.0,29.53,29.53,29.47,29.47,58100.0
2005-04-25 13:50:00,29.47,29.49,29.46,29.47,197700.0,29.47,29.49,29.46,29.47,197700.0
2005-04-25 14:00:00,29.47,29.54,29.45,29.49,52700.0,29.47,29.54,29.45,29.49,52700.0
2005-04-25 14:10:00,29.49,29.54,29.47,29.48,135100.0,29.49,29.54,29.47,29.48,135100.0
2005-04-25 14:20:00,29.48,29.54,29.46,29.52,57800.0,29.48,29.54,29.46,29.52,57800.0
2005-04-25 14:30:00,29.51,29.54,29.49,29.54,34500.0,29.51,29.54,29.49,29.54,34500.0
2005-04-25 14:40:00,29.54,29.55,29.47,29.5,162800.0,29.54,29.55,29.47,29.5,162800.0
2005-04-25 14:50:00,29.5,29.51,29.45,29.46,54000.0,29.5,29.51,29.45,29.46,54000.0
2005-04-25 15:00:00,29.44,29.5,29.41,29.46,102600.0,29.44,29.5,29.41,29.46,102600.0
2005-04-25 15:10:00,29.45,29.47,29.4,29.43,124600.0,29.45,29.47,29.4,29.43,124600.0
2005-04-25 15:20:00,29.45,29.52,29.44,29.5,211500.0,29.45,29.52,29.44,29.5,211500.0
2005-04-25 15:30:00,29.51,29.59,29.5,29.55,94700.0,29.51,29.59,29.5,29.55,94700.0
2005-04-25 15:40:00,29.56,29.6,29.54,29.59,88500.0,29.56,29.6,29.54,29.59,88500.0
2005-04-25 15:50:00,29.59,29.62,29.51,29.58,150100.0,29.59,29.62,29.51,29.58,150100.0
2005-04-26 09:30:00,29.5,29.7,29.3,29.45,76900.0,29.5,29.7,29.3,29.45,76900.0
2005-04-26 09:40:00,29.45,29.56,29.35,29.52,61300.0,29.45,29.56,29.35,29.52,61300.0
2005-04-26 09:50:00,29.52,29.6,29.36,29.36,83000.0,29.52,29.6,29.36,29.36,83000.0
2005-04-26 10:00:00,29.35,29.54,29.35,29.49,395500.0,29.35,29.54,29.35,29.49,395500.0
2005-04-26 10:10:00,29.54,29.63,29.45,29.61,59300.0,29.54,29.63,29.45,29.61,59300.0
2005-04-26 10:20:00,29.58,29.6,29.48,29.51,75900.0,29.58,29.6,29.48,29.51,75900.0
2005-04-26 10:30:00,29.52,29.63,29.5,29.57,40800.0,29.52,29.63,29.5,29.57,40800.0
2005-04-26 10:40:00,29.57,29.65,29.51,29.6,35000.0,29.57,29.65,29.51,29.6,35000.0
2005-04-26 10:50:00,29.59,29.75,29.58,29.73,143300.0,29.59,29.75,29.58,29.73,143300.0
2005-04-26 11:00:00,29.73,29.8,29.69,29.73,99500.0,29.73,29.8,29.69,29.73,99500.0
2005-04-26 11:10:00,29.74,29.78,29.68,29.7,31000.0,29.74,29.78,29.68,29.7,31000.0
2005-04-26 11:20:00,29.72,29.73,29.66,29.67,54000.0,29.72,29.73,29.66,29.67,54000.0
2005-04-26 11:30:00,29.68,29.76,29.68,29.76,42700.0,29.68,29.76,29.68,29.76,42700.0
2005-04-26 11:40:00,29.75,29.87,29.75,29.79,100100.0,29.75,29.87,29.75,29.79,100100.0
2005-04-26 11:50:00,29.8,29.8,29.71,29.78,26100.0,29.8,29.8,29.71,29.78,26100.0
2005-04-26 12:00:00,29.78,29.8,29.72,29.74,56900.0,29.78,29.8,29.72,29.74,56900.0
2005-04-26 12:10:00,29.74,29.79,29.72,29.75,41100.0,29.74,29.79,29.72,29.75,41100.0
2005-04-26 12:20:00,29.72,29.75,29.7,29.73,55500.0,29.72,29.75,29.7,29.73,55500.0
2005-04-26 12:30:00,29.74,29.75,29.69,29.7,92000.0,29.74,29.75,29.69,29.7,92000.0
2005-04-26 12:40:00,29.69,29.7,29.66,29.67,23100.0,29.69,29.7,29.66,29.67,23100.0
2005-04-26 12:50:00,29.67,29.67,29.59,29.6,69300.0,29.67,29.67,29.59,29.6,69300.0
2005-04-26 13:00:00,29.61,29.62,29.57,29.57,22600.0,29.61,29.62,29.57,29.57,22600.0
2005-04-26 13:10:00,29.57,29.6,29.55,29.57,47500.0,29.57,29.6,29.55,29.57,47500.0
2005-04-26 13:20:00,29.55,29.56,29.43,29.43,75300.0,29.55,29.56,29.43,29.43,75300.0
2005-04-26 13:30:00,29.43,29.56,29.42,29.5,76000.0,29.43,29.56,29.42,29.5,76000.0
2005-04-26 13:40:00,29.5,29.56,29.47,29.52,57000.0,29.5,29.56,29.47,29.52,57000.0
2005-04-26 13:50:00,29.52,29.54,29.46,29.48,30300.0,29.52,29.54,29.46,29.48,30300.0
2005-04-26 14:00:00,29.48,29.48,29.4,29.4,38700.0,29.48,29.48,29.4,29.4,38700.0
2005-04-26 14:10:00,29.4,29.41,29.3,29.33,54000.0,29.4,29.41,29.3,29.33,54000.0
2005-04-26 14:20:00,29.34,29.34,29.25,29.32,107900.0,29.34,29.34,29.25,29.32,107900.0
2005-04-26 14:30:00,29.32,29.38,29.3,29.37,72300.0,29.32,29.38,29.3,29.37,72300.0
2005-04-26 14:40:00,29.36,29.4,29.34,29.35,55100.0,29.36,29.4,29.34,29.35,55100.0
2005-04-26 14:50:00,29.36,29.36,29.27,29.27,41600.0,29.36,29.36,29.27,29.27,41600.0
2005-04-26 15:00:00,29.27,29.34,29.26,29.32,88000.0,29.27,29.34,29.26,29.32,88000.0
2005-04-26 15:10:00,29.31,29.35,29.26,29.27,74800.0,29.31,29.35,29.26,29.27,74800.0
2005-04-26 15:20:00,29.28,29.36,29.27,29.32,74700.0,29.28,29.36,29.27,29.32,74700.0
2005-04-26 15:30:00,29.31,29.33,29.25,29.25,60700.0,29.31,29.33,29.25,29.25,60700.0
2005-04-26 15:40:00,29.26,29.26,29.17,29.19,179800.0,29.26,29.26,29.17,29.19,179800.0
2005-04-26 15:50:00,29.19,29.2,29.09,29.12,204800.0,29.19,29.2,29.09,29.12,204800.0
2005-04-27 09:30:00,29.01,29.05,28.9,28.9,89800.0,29.01,29.05,28.9,28.9,89800.0
2005-04-27 09:40:00,28.9,29.0,28.86,28.92,64000.0,28.9,29.0,28.86,28.92,64000.0
2005-04-27 09:50:00,28.91,28.94,28.8,28.83,86200.0,28.91,28.94,28.8,28.83,86200.0
2005-04-27 10:00:00,28.83,28.96,28.77,28.93,65400.0,28.83,28.96,28.77,28.93,65400.0
2005-04-27 10:10:00,28.96,29.1,28.96,29.07,39200.0,28.96,29.1,28.96,29.07,39200.0
2005-04-27 10:20:00,29.09,29.15,29.05,29.13,42500.0,29.09,29.15,29.05,29.13,42500.0
2005-04-27 10:30:00,29.15,29.41,29.15,29.28,193300.0,29.15,29.41,29.15,29.28,193300.0
2005-04-27 10:40:00,29.29,29.29,29.2,29.24,38000.0,29.29,29.29,29.2,29.24,38000.0
2005-04-27 10:50:00,29.24,29.27,29.23,29.25,49500.0,29.24,29.27,29.23,29.25,49500.0
2005-04-27 11:00:00,29.25,29.29,29.25,29.26,43400.0,29.25,29.29,29.25,29.26,43400.0
2005-04-27 11:10:00,29.26,29.29,29.21,29.27,25900.0,29.26,29.29,29.21,29.27,25900.0
2005-04-27 11:20:00,29.27,29.52,29.27,29.49,83600.0,29.27,29.52,29.27,29.49,83600.0
2005-04-27 11:30:00,29.48,29.52,29.42,29.45,44600.0,29.48,29.52,29.42,29.45,44600.0
2005-04-27 11:40:00,29.45,29.46,29.37,29.39,35500.0,29.45,29.46,29.37,29.39,35500.0
2005-04-27 11:50:00,29.39,29.46,29.39,29.46,32300.0,29.39,29.46,29.39,29.46,32300.0
2005-04-27 12:00:00,29.46,29.6,29.46,29.52,70500.0,29.46,29.6,29.46,29.52,70500.0
2005-04-27 12:10:00,29.52,29.52,29.43,29.44,68200.0,29.52,29.52,29.43,29.44,68200.0
2005-04-27 12:20:00,29.45,29.45,29.39,29.4,38800.0,29.45,29.45,29.39,29.4,38800.0
2005-04-27 12:30:00,29.4,29.4,29.3,29.35,65500.0,29.4,29.4,29.3,29.35,65500.0
2005-04-27 12:40:00,29.35,29.36,29.33,29.36,38800.0,29.35,29.36,29.33,29.36,38800.0
2005-04-27 12:50:00,29.35,29.35,29.3,29.35,27700.0,29.35,29.35,29.3,29.35,27700.0
2005-04-27 13:00:00,29.35,29.47,29.34,29.47,42900.0,29.35,29.47,29.34,29.47,42900.0
2005-04-27 13:10:00,29.46,29.52,29.44,29.47,53800.0,29.46,29.52,29.44,29.47,53800.0
2005-04-27 13:20:00,29.47,29.47,29.44,29.45,37800.0,29.47,29.47,29.44,29.45,37800.0
2005-04-27 13:30:00,29.44,29.75,29.4,29.55,352300.0,29.44,29.75,29.4,29.55,352300.0
2005-04-27 13:40:00,29.55,29.55,29.42,29.48,67300.0,29.55,29.55,29.42,29.48,67300.0
2005-04-27 13:50:00,29.48,29.52,29.48,29.51,49200.0,29.48,29.52,29.48,29.51,49200.0
2005-04-27 14:00:00,29.5,29.55,29.47,29.5,83600.0,29.5,29.55,29.47,29.5,83600.0
2005-04-27 14:10:00,29.49,29.5,29.44,29.48,31300.0,29.49,29.5,29.44,29.48,31300.0
2005-04-27 14:20:00,29.49,29.52,29.46,29.5,75800.0,29.49,29.52,29.46,29.5,75800.0
2005-04-27 14:30:00,29.5,29.5,29.46,29.46,52100.0,29.5,29.5,29.46,29.46,52100.0
2005-04-27 14:40:00,29.47,29.47,29.42,29.47,52100.0,29.47,29.47,29.42,29.47,52100.0
2005-04-27 14:50:00,29.46,29.53,29.43,29.5,51000.0,29.46,29.53,29.43,29.5,51000.0
2005-04-27 15:00:00,29.5,29.6,29.49,29.49,39100.0,29.5,29.6,29.49,29.49,39100.0
2005-04-27 15:10:00,29.48,29.54,29.45,29.54,95700.0,29.48,29.54,29.45,29.54,95700.0
2005-04-27 15:20:00,29.54,29.54,29.46,29.48,69400.0,29.54,29.54,29.46,29.48,69400.0
2005-04-27 15:30:00,29.48,29.48,29.44,29.45,52500.0,29.48,29.48,29.44,29.45,52500.0
2005-04-27 15:40:00,29.45,29.47,29.42,29.44,109000.0,29.45,29.47,29.42,29.44,109000.0
2005-04-27 15:50:00,29.44,29.45,29.37,29.39,209700.0,29.44,29.45,29.37,29.39,209700.0
2005-04-28 09:30:00,28.95,29.14,28.95,29.02,170000.0,28.95,29.14,28.95,29.02,170000.0
2005-04-28 09:40:00,29.04,29.18,29.0,29.03,105100.0,29.04,29.18,29.0,29.03,105100.0
2005-04-28 09:50:00,29.03,29.18,28.95,29.08,75600.0,29.03,29.18,28.95,29.08,75600.0
2005-04-28 10:00:00,29.06,29.15,29.0,29.06,69100.0,29.06,29.15,29.0,29.06,69100.0
2005-04-28 10:10:00,29.05,29.19,29.04,29.16,59700.0,29.05,29.19,29.04,29.16,59700.0
2005-04-28 10:20:00,29.18,29.36,29.17,29.35,52800.0,29.18,29.36,29.17,29.35,52800.0
2005-04-28 10:30:00,29.36,29.45,29.28,29.32,70000.0,29.36,29.45,29.28,29.32,70000.0
2005-04-28 10:40:00,29.32,29.35,29.28,29.33,77700.0,29.32,29.35,29.28,29.33,77700.0
2005-04-28 10:50:00,29.32,29.35,29.27,29.34,96000.0,29.32,29.35,29.27,29.34,96000.0
2005-04-28 11:00:00,29.34,29.35,29.29,29.35,106800.0,29.34,29.35,29.29,29.35,106800.0
2005-04-28 11:10:00,29.35,29.58,29.33,29.55,102900.0,29.35,29.58,29.33,29.55,102900.0
2005-04-28 11:20:00,29.55,29.55,29.39,29.41,61700.0,29.55,29.55,29.39,29.41,61700.0
2005-04-28 11:30:00,29.41,29.45,29.39,29.43,73800.0,29.41,29.45,29.39,29.43,73800.0
2005-04-28 11:40:00,29.41,29.5,29.37,29.45,82600.0,29.41,29.5,29.37,29.45,82600.0
2005-04-28 11:50:00,29.45,29.46,29.41,29.42,39200.0,29.45,29.46,29.41,29.42,39200.0
2005-04-28 12:00:00,29.42,29.46,29.4,29.41,82100.0,29.42,29.46,29.4,29.41,82100.0
2005-04-28 12:10:00,29.43,29.43,29.36,29.43,30000.0,29.43,29.43,29.36,29.43,30000.0
2005-04-28 12:20:00,29.44,29.47,29.41,29.45,29400.0,29.44,29.47,29.41,29.45,29400.0
2005-04-28 12:30:00,29.45,29.5,29.45,29.46,30200.0,29.45,29.5,29.45,29.46,30200.0
2005-04-28 12:40:00,29.47,29.52,29.47,29.5,25500.0,29.47,29.52,29.47,29.5,25500.0
2005-04-28 12:50:00,29.5,29.52,29.49,29.5,26300.0,29.5,29.52,29.49,29.5,26300.0
2005-04-28 13:00:00,29.51,29.51,29.49,29.51,29000.0,29.51,29.51,29.49,29.51,29000.0
2005-04-28 13:10:00,29.51,29.53,29.46,29.47,37200.0,29.51,29.53,29.46,29.47,37200.0
2005-04-28 13:20:00,29.5,29.5,29.46,29.5,55900.0,29.5,29.5,29.46,29.5,55900.0
2005-04-28 13:30:00,29.5,29.52,29.49,29.51,80600.0,29.5,29.52,29.49,29.51,80600.0
2005-04-28 13:40:00,29.52,29.56,29.5,29.54,61400.0,29.52,29.56,29.5,29.54,61400.0
2005-04-28 13:50:00,29.53,29.64,29.53,29.62,46800.0,29.53,29.64,29.53,29.62,46800.0
2005-04-28 14:00:00,29.63,29.63,29.48,29.48,56800.0,29.63,29.63,29.48,29.48,56800.0
2005-04-28 14:10:00,29.48,29.58,29.48,29.53,72200.0,29.48,29.58,29.48,29.53,72200.0
2005-04-28 14:20:00,29.53,29.54,29.45,29.5,113800.0,29.53,29.54,29.45,29.5,113800.0
2005-04-28 14:30:00,29.5,29.55,29.47,29.52,105000.0,29.5,29.55,29.47,29.52,105000.0
2005-04-28 14:40:00,29.53,29.55,29.43,29.45,78000.0,29.53,29.55,29.43,29.45,78000.0
2005-04-28 14:50:00,29.45,29.55,29.44,29.52,85100.0,29.45,29.55,29.44,29.52,85100.0
2005-04-28 15:00:00,29.52,29.53,29.46,29.47,98400.0,29.52,29.53,29.46,29.47,98400.0
2005-04-28 15:10:00,29.47,29.49,29.45,29.48,152200.0,29.47,29.49,29.45,29.48,152200.0
2005-04-28 15:20:00,29.48,29.56,29.47,29.5,86100.0,29.48,29.56,29.47,29.5,86100.0
2005-04-28 15:30:00,29.49,29.5,29.42,29.44,105100.0,29.49,29.5,29.42,29.44,105100.0
2005-04-28 15:40:00,29.48,29.53,29.41,29.41,272300.0,29.48,29.53,29.41,29.41,272300.0
2005-04-28 15:50:00,29.41,29.46,29.4,29.45,303200.0,29.41,29.46,29.4,29.45,303200.0
2005-04-29 09:30:00,29.52,29.71,29.51,29.7,127100.0,29.52,29.71,29.51,29.7,127100.0
2005-04-29 09:40:00,29.65,29.8,29.65,29.74,112800.0,29.65,29.8,29.65,29.74,112800.0
2005-04-29 09:50:00,29.73,29.85,29.72,29.83,77700.0,29.73,29.85,29.72,29.83,77700.0
2005-04-29 10:00:00,29.85,29.93,29.6,29.66,80500.0,29.85,29.93,29.6,29.66,80500.0
2005-04-29 10:10:00,29.66,29.66,29.6,29.63,83900.0,29.66,29.66,29.6,29.63,83900.0
2005-04-29 10:20:00,29.63,29.64,29.55,29.63,62200.0,29.63,29.64,29.55,29.63,62200.0
2005-04-29 10:30:00,29.63,29.63,29.55,29.6,54200.0,29.63,29.63,29.55,29.6,54200.0
2005-04-29 10:40:00,29.6,29.6,29.4,29.4,107900.0,29.6,29.6,29.4,29.4,107900.0
2005-04-29 10:50:00,29.41,29.55,29.4,29.55,65900.0,29.41,29.55,29.4,29.55,65900.0
2005-04-29 11:00:00,29.53,29.54,29.46,29.5,138900.0,29.53,29.54,29.46,29.5,138900.0
2005-04-29 11:10:00,29.5,29.6,29.5,29.52,106100.0,29.5,29.6,29.5,29.52,106100.0
2005-04-29 11:20:00,29.52,29.55,29.45,29.49,30400.0,29.52,29.55,29.45,29.49,30400.0
2005-04-29 11:30:00,29.5,29.5,29.46,29.47,28000.0,29.5,29.5,29.46,29.47,28000.0
2005-04-29 11:40:00,29.47,29.47,29.39,29.44,43900.0,29.47,29.47,29.39,29.44,43900.0
2005-04-29 11:50:00,29.44,29.57,29.41,29.5,32300.0,29.44,29.57,29.41,29.5,32300.0
2005-04-29 12:00:00,29.51,29.58,29.5,29.51,22900.0,29.51,29.58,29.5,29.51,22900.0
2005-04-29 12:10:00,29.5,29.54,29.45,29.45,52500.0,29.5,29.54,29.45,29.45,52500.0
2005-04-29 12:20:00,29.45,29.46,29.4,29.41,30100.0,29.45,29.46,29.4,29.41,30100.0
2005-04-29 12:30:00,29.41,29.44,29.37,29.44,44300.0,29.41,29.44,29.37,29.44,44300.0
2005-04-29 12:40:00,29.45,29.54,29.45,29.51,27900.0,29.45,29.54,29.45,29.51,27900.0
2005-04-29 12:50:00,29.51,29.62,29.49,29.55,38800.0,29.51,29.62,29.49,29.55,38800.0
2005-04-29 13:00:00,29.55,29.69,29.55,29.65,38100.0,29.55,29.69,29.55,29.65,38100.0
2005-04-29 13:10:00,29.65,29.7,29.64,29.68,35500.0,29.65,29.7,29.64,29.68,35500.0
2005-04-29 13:20:00,29.69,29.69,29.6,29.61,19000.0,29.69,29.69,29.6,29.61,19000.0
2005-04-29 13:30:00,29.61,29.67,29.56,29.56,19400.0,29.61,29.67,29.56,29.56,19400.0
2005-04-29 13:40:00,29.56,29.6,29.55,29.56,43700.0,29.56,29.6,29.55,29.56,43700.0
2005-04-29 13:50:00,29.56,29.66,29.56,29.64,35800.0,29.56,29.66,29.56,29.64,35800.0
2005-04-29 14:00:00,29.64,29.68,29.61,29.63,38200.0,29.64,29.68,29.61,29.63,38200.0
2005-04-29 14:10:00,29.63,29.67,29.6,29.62,34900.0,29.63,29.67,29.6,29.62,34900.0
2005-04-29 14:20:00,29.62,29.82,29.6,29.76,70400.0,29.62,29.82,29.6,29.76,70400.0
2005-04-29 14:30:00,29.76,29.84,29.73,29.79,98100.0,29.76,29.84,29.73,29.79,98100.0
2005-04-29 14:40:00,29.79,29.84,29.78,29.8,93400.0,29.79,29.84,29.78,29.8,93400.0
2005-04-29 14:50:00,29.8,29.8,29.66,29.66,149900.0,29.8,29.8,29.66,29.66,149900.0
2005-04-29 15:00:00,29.66,29.72,29.63,29.68,75700.0,29.66,29.72,29.63,29.68,75700.0
2005-04-29 15:10:00,29.68,29.69,29.61,29.64,63100.0,29.68,29.69,29.61,29.64,63100.0
2005-04-29 15:20:00,29.64,29.67,29.58,29.67,88000.0,29.64,29.67,29.58,29.67,88000.0
2005-04-29 15:30:00,29.65,29.65,29.57,29.6,87900.0,29.65,29.65,29.57,29.6,87900.0
2005-04-29 15:40:00,29.6,29.68,29.6,29.66,111300.0,29.6,29.68,29.6,29.66,111300.0
2005-04-29 15:50:00,29.65,29.67,29.55,29.59,197600.0,29.65,29.67,29.55,29.59,197600.0
2005-05-02 09:30:00,29.52,29.66,29.52,29.64,116000.0,29.52,29.66,29.52,29.64,116000.0
2005-05-02 09:40:00,29.64,29.74,29.6,29.67,79100.0,29.64,29.74,29.6,29.67,79100.0
2005-05-02 09:50:00,29.67,29.67,29.4,29.47,98900.0,29.67,29.67,29.4,29.47,98900.0
2005-05-02 10:00:00,29.45,29.5,29.31,29.43,207700.0,29.45,29.5,29.31,29.43,207700.0
2005-05-02 10:10:00,29.4,29.41,29.2,29.32,144900.0,29.4,29.41,29.2,29.32,144900.0
2005-05-02 10:20:00,29.31,29.34,29.16,29.2,57200.0,29.31,29.34,29.16,29.2,57200.0
2005-05-02 10:30:00,29.2,29.26,29.18,29.19,106600.0,29.2,29.26,29.18,29.19,106600.0
2005-05-02 10:40:00,29.2,29.35,29.18,29.31,168900.0,29.2,29.35,29.18,29.31,168900.0
2005-05-02 10:50:00,29.31,29.32,29.26,29.28,47100.0,29.31,29.32,29.26,29.28,47100.0
2005-05-02 11:00:00,29.27,29.35,29.27,29.32,68000.0,29.27,29.35,29.27,29.32,68000.0
2005-05-02 11:10:00,29.33,29.35,29.28,29.28,54900.0,29.33,29.35,29.28,29.28,54900.0
2005-05-02 11:20:00,29.29,29.34,29.29,29.31,51600.0,29.29,29.34,29.29,29.31,51600.0
2005-05-02 11:30:00,29.31,29.34,29.28,29.29,48900.0,29.31,29.34,29.28,29.29,48900.0
2005-05-02 11:40:00,29.29,29.29,29.24,29.25,58300.0,29.29,29.29,29.24,29.25,58300.0
2005-05-02 11:50:00,29.24,29.31,29.22,29.29,50900.0,29.24,29.31,29.22,29.29,50900.0
2005-05-02 12:00:00,29.3,29.32,29.25,29.3,28800.0,29.3,29.32,29.25,29.3,28800.0
2005-05-02 12:10:00,29.29,29.37,29.28,29.37,35700.0,29.29,29.37,29.28,29.37,35700.0
2005-05-02 12:20:00,29.38,29.38,29.36,29.38,29100.0,29.38,29.38,29.36,29.38,29100.0
2005-05-02 12:30:00,29.38,29.42,29.36,29.42,54800.0,29.38,29.42,29.36,29.42,54800.0
2005-05-02 12:40:00,29.42,29.45,29.4,29.44,59400.0,29.42,29.45,29.4,29.44,59400.0
2005-05-02 12:50:00,29.44,29.46,29.34,29.38,36100.0,29.44,29.46,29.34,29.38,36100.0
2005-05-02 13:00:00,29.4,29.4,29.37,29.4,15200.0,29.4,29.4,29.37,29.4,15200.0
2005-05-02 13:10:00,29.41,29.42,29.38,29.4,38300.0,29.41,29.42,29.38,29.4,38300.0
2005-05-02 13:20:00,29.4,29.44,29.4,29.43,35700.0,29.4,29.44,29.4,29.43,35700.0
2005-05-02 13:30:00,29.42,29.43,29.41,29.42,55200.0,29.42,29.43,29.41,29.42,55200.0
2005-05-02 13:40:00,29.42,29.46,29.4,29.46,78000.0,29.42,29.46,29.4,29.46,78000.0
2005-05-02 13:50:00,29.46,29.47,29.41,29.42,31800.0,29.46,29.47,29.41,29.42,31800.0
2005-05-02 14:00:00,29.41,29.41,29.32,29.36,72600.0,29.41,29.41,29.32,29.36,72600.0
2005-05-02 14:10:00,29.36,29.36,29.3,29.3,158600.0,29.36,29.36,29.3,29.3,158600.0
2005-05-02 14:20:00,29.3,29.35,29.27,29.35,70200.0,29.3,29.35,29.27,29.35,70200.0
2005-05-02 14:30:00,29.33,29.39,29.3,29.38,49000.0,29.33,29.39,29.3,29.38,49000.0
2005-05-02 14:40:00,29.38,29.42,29.35,29.36,33100.0,29.38,29.42,29.35,29.36,33100.0
2005-05-02 14:50:00,29.36,29.38,29.33,29.35,28900.0,29.36,29.38,29.33,29.35,28900.0
2005-05-02 15:00:00,29.34,29.4,29.32,29.39,48200.0,29.34,29.4,29.32,29.39,48200.0
2005-05-02 15:10:00,29.4,29.43,29.37,29.42,50300.0,29.4,29.43,29.37,29.42,50300.0
2005-05-02 15:20:00,29.42,29.45,29.4,29.4,121900.0,29.42,29.45,29.4,29.4,121900.0
2005-05-02 15:30:00,29.4,29.45,29.39,29.43,193800.0,29.4,29.45,29.39,29.43,193800.0
2005-05-02 15:40:00,29.44,29.49,29.43,29.46,260400.0,29.44,29.49,29.43,29.46,260400.0
2005-05-02 15:50:00,29.48,29.48,29.31,29.4,228200.0,29.48,29.48,29.31,29.4,228200.0
2005-05-03 09:30:00,29.43,29.53,29.43,29.51,98800.0,29.43,29.53,29.43,29.51,98800.0
2005-05-03 09:40:00,29.51,29.58,29.47,29.55,96400.0,29.51,29.58,29.47,29.55,96400.0
2005-05-03 09:50:00,29.51,29.51,29.37,29.4,113600.0,29.51,29.51,29.37,29.4,113600.0
2005-05-03 10:00:00,29.41,29.51,29.4,29.5,64800.0,29.41,29.51,29.4,29.5,64800.0
2005-05-03 10:10:00,29.5,29.55,29.49,29.55,65800.0,29.5,29.55,29.49,29.55,65800.0
2005-05-03 10:20:00,29.55,29.65,29.54,29.63,84400.0,29.55,29.65,29.54,29.63,84400.0
2005-05-03 10:30:00,29.63,29.7,29.62,29.68,61400.0,29.63,29.7,29.62,29.68,61400.0
2005-05-03 10:40:00,29.68,29.79,29.68,29.78,83900.0,29.68,29.79,29.68,29.78,83900.0
2005-05-03 10:50:00,29.76,29.86,29.52,29.82,135800.0,29.76,29.86,29.52,29.82,135800.0
2005-05-03 11:00:00,29.83,29.83,29.7,29.7,83000.0,29.83,29.83,29.7,29.7,83000.0
2005-05-03 11:10:00,29.7,29.77,29.69,29.72,51400.0,29.7,29.77,29.69,29.72,51400.0
2005-05-03 11:20:00,29.74,29.77,29.7,29.77,27700.0,29.74,29.77,29.7,29.77,27700.0
2005-05-03 11:30:00,29.77,29.77,29.74,29.75,33000.0,29.77,29.77,29.74,29.75,33000.0
2005-05-03 11:40:00,29.76,29.76,29.74,29.76,61200.0,29.76,29.76,29.74,29.76,61200.0
2005-05-03 11:50:00,29.75,29.8,29.75,29.76,36900.0,29.75,29.8,29.75,29.76,36900.0
2005-05-03 12:00:00,29.75,29.8,29.75,29.76,43200.0,29.75,29.8,29.75,29.76,43200.0
2005-05-03 12:10:00,29.77,29.77,29.71,29.71,23500.0,29.77,29.77,29.71,29.71,23500.0
2005-05-03 12:20:00,29.72,29.73,29.68,29.7,24700.0,29.72,29.73,29.68,29.7,24700.0
2005-05-03 12:30:00,29.7,29.72,29.68,29.68,18800.0,29.7,29.72,29.68,29.68,18800.0
2005-05-03 12:40:00,29.68,29.72,29.67,29.71,40900.0,29.68,29.72,29.67,29.71,40900.0
2005-05-03 12:50:00,29.7,29.78,29.7,29.77,28500.0,29.7,29.78,29.7,29.77,28500.0
2005-05-03 13:00:00,29.77,29.78,29.76,29.78,27000.0,29.77,29.78,29.76,29.78,27000.0
2005-05-03 13:10:00,29.78,29.79,29.76,29.76,26900.0,29.78,29.79,29.76,29.76,26900.0
2005-05-03 13:20:00,29.75,29.81,29.75,29.81,24900.0,29.75,29.81,29.75,29.81,24900.0
2005-05-03 13:30:00,29.8,29.8,29.76,29.77,31700.0,29.8,29.8,29.76,29.77,31700.0
2005-05-03 13:40:00,29.76,29.79,29.69,29.79,81100.0,29.76,29.79,29.69,29.79,81100.0
2005-05-03 13:50:00,29.79,29.85,28.84,29.83,66200.0,29.79,29.85,28.84,29.83,66200.0
2005-05-03 14:00:00,29.83,29.9,29.8,29.89,91500.0,29.83,29.9,29.8,29.89,91500.0
2005-05-03 14:10:00,29.89,29.95,29.8,29.8,93000.0,29.89,29.95,29.8,29.8,93000.0
2005-05-03 14:20:00,29.8,29.93,29.78,29.88,75200.0,29.8,29.93,29.78,29.88,75200.0
2005-05-03 14:30:00,29.86,30.0,29.86,29.98,150600.0,29.86,30.0,29.86,29.98,150600.0
2005-05-03 14:40:00,29.97,30.0,29.88,29.92,111500.0,29.97,30.0,29.88,29.92,111500.0
2005-05-03 14:50:00,29.92,29.99,29.9,29.95,51400.0,29.92,29.99,29.9,29.95,51400.0
2005-05-03 15:00:00,29.95,29.95,29.64,29.66,100700.0,29.95,29.95,29.64,29.66,100700.0
2005-05-03 15:10:00,29.65,29.81,29.65,29.76,102900.0,29.65,29.81,29.65,29.76,102900.0
2005-05-03 15:20:00,29.75,29.85,29.71,29.85,134700.0,29.75,29.85,29.71,29.85,134700.0
2005-05-03 15:30:00,29.84,29.84,29.75,29.76,129900.0,29.84,29.84,29.75,29.76,129900.0
2005-05-03 15:40:00,29.76,29.85,29.75,29.84,108100.0,29.76,29.85,29.75,29.84,108100.0
2005-05-03 15:50:00,29.79,29.88,29.67,29.85,183000.0,29.79,29.88,29.67,29.85,183000.0
2005-05-04 09:30:00,29.82,29.95,29.6,29.63,182500.0,29.82,29.95,29.6,29.63,182500.0
2005-05-04 09:40:00,29.65,29.66,29.5,29.51,293500.0,29.65,29.66,29.5,29.51,293500.0
2005-05-04 09:50:00,29.5,29.65,29.49,29.6,349500.0,29.5,29.65,29.49,29.6,349500.0
2005-05-04 10:00:00,29.6,29.65,29.5,29.52,96000.0,29.6,29.65,29.5,29.52,96000.0
2005-05-04 10:10:00,29.51,29.51,29.44,29.45,107500.0,29.51,29.51,29.44,29.45,107500.0
2005-05-04 10:20:00,29.44,29.49,29.34,29.42,260200.0,29.44,29.49,29.34,29.42,260200.0
2005-05-04 10:30:00,29.42,29.6,29.4,29.57,170800.0,29.42,29.6,29.4,29.57,170800.0
2005-05-04 10:40:00,29.56,29.58,29.37,29.4,267000.0,29.56,29.58,29.37,29.4,267000.0
2005-05-04 10:50:00,29.39,29.46,29.31,29.35,122000.0,29.39,29.46,29.31,29.35,122000.0
2005-05-04 11:00:00,29.35,29.39,29.34,29.35,89600.0,29.35,29.39,29.34,29.35,89600.0
2005-05-04 11:10:00,29.36,29.85,27.27,29.3,113100.0,29.36,29.85,27.27,29.3,113100.0
2005-05-04 11:20:00,29.3,29.31,29.24,29.3,271900.0,29.3,29.31,29.24,29.3,271900.0
2005-05-04 11:30:00,29.29,29.35,29.25,29.25,160600.0,29.29,29.35,29.25,29.25,160600.0
2005-05-04 11:40:00,29.25,29.26,29.0,29.08,279900.0,29.25,29.26,29.0,29.08,279900.0
2005-05-04 11:50:00,29.09,29.25,29.09,29.2,206800.0,29.09,29.25,29.09,29.2,206800.0
2005-05-04 12:00:00,29.23,29.24,29.17,29.19,85200.0,29.23,29.24,29.17,29.19,85200.0
2005-05-04 12:10:00,29.18,29.29,29.17,29.21,120900.0,29.18,29.29,29.17,29.21,120900.0
2005-05-04 12:20:00,29.22,29.25,29.17,29.19,56000.0,29.22,29.25,29.17,29.19,56000.0
2005-05-04 12:30:00,29.19,29.29,29.18,29.29,60500.0,29.19,29.29,29.18,29.29,60500.0
2005-05-04 12:40:00,29.29,29.31,29.27,29.29,55100.0,29.29,29.31,29.27,29.29,55100.0
2005-05-04 12:50:00,29.3,29.43,29.29,29.43,103800.0,29.3,29.43,29.29,29.43,103800.0
2005-05-04 13:00:00,29.42,29.45,29.37,29.42,100200.0,29.42,29.45,29.37,29.42,100200.0
2005-05-04 13:10:00,29.44,29.44,29.39,29.4,50700.0,29.44,29.44,29.39,29.4,50700.0
2005-05-04 13:20:00,29.39,29.42,29.37,29.4,26400.0,29.39,29.42,29.37,29.4,26400.0
2005-05-04 13:30:00,29.39,29.39,29.29,29.3,34800.0,29.39,29.39,29.29,29.3,34800.0
2005-05-04 13:40:00,29.29,29.32,29.26,29.3,51200.0,29.29,29.32,29.26,29.3,51200.0
2005-05-04 13:50:00,29.32,29.45,29.32,29.4,78500.0,29.32,29.45,29.32,29.4,78500.0
2005-05-04 14:00:00,29.4,29.41,29.33,29.33,84500.0,29.4,29.41,29.33,29.33,84500.0
2005-05-04 14:10:00,29.32,29.4,29.23,29.4,162000.0,29.32,29.4,29.23,29.4,162000.0
2005-05-04 14:20:00,29.4,29.44,29.37,29.41,81900.0,29.4,29.44,29.37,29.41,81900.0
2005-05-04 14:30:00,29.42,29.44,29.36,29.4,52400.0,29.42,29.44,29.36,29.4,52400.0
2005-05-04 14:40:00,29.4,29.42,29.31,29.32,80400.0,29.4,29.42,29.31,29.32,80400.0
2005-05-04 14:50:00,29.32,29.4,29.3,29.38,58300.0,29.32,29.4,29.3,29.38,58300.0
2005-05-04 15:00:00,29.38,29.39,29.33,29.38,69800.0,29.38,29.39,29.33,29.38,69800.0
2005-05-04 15:10:00,29.38,29.48,29.38,29.39,97000.0,29.38,29.48,29.38,29.39,97000.0
2005-05-04 15:20:00,29.39,29.4,29.37,29.38,112100.0,29.39,29.4,29.37,29.38,112100.0
2005-05-04 15:30:00,29.4,29.44,29.39,29.4,100100.0,29.4,29.44,29.39,29.4,100100.0
2005-05-04 15:40:00,29.4,29.44,29.39,29.4,92700.0,29.4,29.44,29.39,29.4,92700.0
2005-05-04 15:50:00,29.4,29.4,29.32,29.37,286500.0,29.4,29.4,29.32,29.37,286500.0
2005-05-05 09:30:00,29.35,29.4,29.2,29.32,105700.0,29.35,29.4,29.2,29.32,105700.0
2005-05-05 09:40:00,29.32,29.36,29.15,29.32,63200.0,29.32,29.36,29.15,29.32,63200.0
2005-05-05 09:50:00,29.33,29.39,29.24,29.3,130700.0,29.33,29.39,29.24,29.3,130700.0
2005-05-05 10:00:00,29.29,29.35,29.24,29.3,209600.0,29.29,29.35,29.24,29.3,209600.0
2005-05-05 10:10:00,29.27,29.37,29.24,29.37,136200.0,29.27,29.37,29.24,29.37,136200.0
2005-05-05 10:20:00,29.37,29.5,29.35,29.48,68300.0,29.37,29.5,29.35,29.48,68300.0
2005-05-05 10:30:00,29.5,29.62,29.47,29.61,44400.0,29.5,29.62,29.47,29.61,44400.0
2005-05-05 10:40:00,29.61,29.73,29.61,29.7,104400.0,29.61,29.73,29.61,29.7,104400.0
2005-05-05 10:50:00,29.7,29.72,29.59,29.59,42100.0,29.7,29.72,29.59,29.59,42100.0
2005-05-05 11:00:00,29.59,29.65,29.58,29.63,20100.0,29.59,29.65,29.58,29.63,20100.0
2005-05-05 11:10:00,29.59,29.63,29.52,29.55,58400.0,29.59,29.63,29.52,29.55,58400.0
2005-05-05 11:20:00,29.53,29.55,29.46,29.46,48500.0,29.53,29.55,29.46,29.46,48500.0
2005-05-05 11:30:00,29.46,29.52,29.45,29.47,27600.0,29.46,29.52,29.45,29.47,27600.0
2005-05-05 11:40:00,29.47,29.54,29.46,29.54,59400.0,29.47,29.54,29.46,29.54,59400.0
2005-05-05 11:50:00,29.54,29.57,29.52,29.57,34400.0,29.54,29.57,29.52,29.57,34400.0
2005-05-05 12:00:00,29.57,29.59,29.55,29.58,59800.0,29.57,29.59,29.55,29.58,59800.0
2005-05-05 12:10:00,29.57,29.63,29.56,29.62,59500.0,29.57,29.63,29.56,29.62,59500.0
2005-05-05 12:20:00,29.61,29.65,29.6,29.63,67000.0,29.61,29.65,29.6,29.63,67000.0
2005-05-05 12:30:00,29.61,29.67,29.6,29.6,91600.0,29.61,29.67,29.6,29.6,91600.0
2005-05-05 12:40:00,29.6,29.64,29.55,29.55,84500.0,29.6,29.64,29.55,29.55,84500.0
2005-05-05 12:50:00,29.54,29.55,29.5,29.5,113800.0,29.54,29.55,29.5,29.5,113800.0
2005-05-05 13:00:00,29.5,29.6,29.46,29.58,131300.0,29.5,29.6,29.46,29.58,131300.0
2005-05-05 13:10:00,29.58,29.62,29.56,29.59,73400.0,29.58,29.62,29.56,29.59,73400.0
2005-05-05 13:20:00,29.59,29.66,29.59,29.65,83900.0,29.59,29.66,29.59,29.65,83900.0
2005-05-05 13:30:00,29.65,29.73,29.62,29.73,103500.0,29.65,29.73,29.62,29.73,103500.0
2005-05-05 13:40:00,29.73,29.75,29.69,29.73,87300.0,29.73,29.75,29.69,29.73,87300.0
2005-05-05 13:50:00,29.72,29.73,29.65,29.65,65100.0,29.72,29.73,29.65,29.65,65100.0
2005-05-05 14:00:00,29.66,29.68,29.64,29.64,41900.0,29.66,29.68,29.64,29.64,41900.0
2005-05-05 14:10:00,29.64,29.66,29.59,29.6,48100.0,29.64,29.66,29.59,29.6,48100.0
2005-05-05 14:20:00,29.59,29.59,29.5,29.51,47700.0,29.59,29.59,29.5,29.51,47700.0
2005-05-05 14:30:00,29.51,29.52,29.48,29.5,59100.0,29.51,29.52,29.48,29.5,59100.0
2005-05-05 14:40:00,29.49,29.51,29.44,29.46,53500.0,29.49,29.51,29.44,29.46,53500.0
2005-05-05 14:50:00,29.45,29.46,29.38,29.43,64300.0,29.45,29.46,29.38,29.43,64300.0
2005-05-05 15:00:00,29.42,29.47,29.41,29.47,61400.0,29.42,29.47,29.41,29.47,61400.0
2005-05-05 15:10:00,29.47,29.58,29.47,29.55,81400.0,29.47,29.58,29.47,29.55,81400.0
2005-05-05 15:20:00,29.55,29.57,29.45,29.45,52300.0,29.55,29.57,29.45,29.45,52300.0
2005-05-05 15:30:00,29.47,29.59,29.45,29.58,109000.0,29.47,29.59,29.45,29.58,109000.0
2005-05-05 15:40:00,29.57,29.59,29.55,29.56,78900.0,29.57,29.59,29.55,29.56,78900.0
2005-05-05 15:50:00,29.58,29.58,29.48,29.5,99200.0,29.58,29.58,29.48,29.5,99200.0
2005-05-06 09:30:00,29.6,29.79,29.57,29.77,192600.0,29.6,29.79,29.57,29.77,192600.0
2005-05-06 09:40:00,29.76,29.8,29.65,29.66,44900.0,29.76,29.8,29.65,29.66,44900.0
2005-05-06 09:50:00,29.67,29.79,29.67,29.74,66000.0,29.67,29.79,29.67,29.74,66000.0
2005-05-06 10:00:00,29.74,29.76,29.65,29.67,52800.0,29.74,29.76,29.65,29.67,52800.0
2005-05-06 10:10:00,29.68,29.7,29.55,29.68,37600.0,29.68,29.7,29.55,29.68,37600.0
2005-05-06 10:20:00,29.68,29.82,29.68,29.79,55400.0,29.68,29.82,29.68,29.79,55400.0
2005-05-06 10:30:00,29.83,29.87,29.77,29.83,99200.0,29.83,29.87,29.77,29.83,99200.0
2005-05-06 10:40:00,29.84,29.86,29.78,29.81,60600.0,29.84,29.86,29.78,29.81,60600.0
2005-05-06 10:50:00,29.81,29.87,29.81,29.85,63300.0,29.81,29.87,29.81,29.85,63300.0
2005-05-06 11:00:00,29.87,29.89,29.85,29.88,64000.0,29.87,29.89,29.85,29.88,64000.0
2005-05-06 11:10:00,29.88,29.92,29.84,29.9,186400.0,29.88,29.92,29.84,29.9,186400.0
2005-05-06 11:20:00,29.9,29.97,29.85,29.88,126000.0,29.9,29.97,29.85,29.88,126000.0
2005-05-06 11:30:00,29.87,29.94,29.83,29.91,79000.0,29.87,29.94,29.83,29.91,79000.0
2005-05-06 11:40:00,29.91,29.93,29.84,29.89,40900.0,29.91,29.93,29.84,29.89,40900.0
2005-05-06 11:50:00,29.89,29.96,29.84,29.88,57200.0,29.89,29.96,29.84,29.88,57200.0
2005-05-06 12:00:00,29.89,29.93,29.89,29.9,93300.0,29.89,29.93,29.89,29.9,93300.0
2005-05-06 12:10:00,29.89,29.91,29.87,29.89,31200.0,29.89,29.91,29.87,29.89,31200.0
2005-05-06 12:20:00,29.9,29.93,29.86,29.92,82500.0,29.9,29.93,29.86,29.92,82500.0
2005-05-06 12:30:00,29.93,29.93,29.86,29.88,120700.0,29.93,29.93,29.86,29.88,120700.0
2005-05-06 12:40:00,29.87,29.9,29.81,29.85,41700.0,29.87,29.9,29.81,29.85,41700.0
2005-05-06 12:50:00,29.85,29.88,29.81,29.88,22400.0,29.85,29.88,29.81,29.88,22400.0
2005-05-06 13:00:00,29.88,29.89,29.83,29.83,57600.0,29.88,29.89,29.83,29.83,57600.0
2005-05-06 13:10:00,29.83,29.85,29.8,29.83,47200.0,29.83,29.85,29.8,29.83,47200.0
2005-05-06 13:20:00,29.83,29.92,29.8,29.9,138100.0,29.83,29.92,29.8,29.9,138100.0
2005-05-06 13:30:00,29.9,29.91,29.84,29.85,54300.0,29.9,29.91,29.84,29.85,54300.0
2005-05-06 13:40:00,29.85,29.85,29.81,29.84,32900.0,29.85,29.85,29.81,29.84,32900.0
2005-05-06 13:50:00,29.84,29.85,29.75,29.75,42200.0,29.84,29.85,29.75,29.75,42200.0
2005-05-06 14:00:00,29.73,29.84,29.72,29.82,74900.0,29.73,29.84,29.72,29.82,74900.0
2005-05-06 14:10:00,29.82,29.82,29.77,29.81,106800.0,29.82,29.82,29.77,29.81,106800.0
2005-05-06 14:20:00,29.81,29.82,29.65,29.66,56700.0,29.81,29.82,29.65,29.66,56700.0
2005-05-06 14:30:00,29.67,29.71,29.66,29.7,76400.0,29.67,29.71,29.66,29.7,76400.0
2005-05-06 14:40:00,29.7,29.73,29.68,29.72,23700.0,29.7,29.73,29.68,29.72,23700.0
2005-05-06 14:50:00,29.72,29.78,29.64,29.68,115200.0,29.72,29.78,29.64,29.68,115200.0
2005-05-06 15:00:00,29.68,29.74,29.63,29.68,65500.0,29.68,29.74,29.63,29.68,65500.0
2005-05-06 15:10:00,29.66,29.76,29.66,29.76,36800.0,29.66,29.76,29.66,29.76,36800.0
2005-05-06 15:20:00,29.76,29.76,29.65,29.65,50800.0,29.76,29.76,29.65,29.65,50800.0
2005-05-06 15:30:00,29.65,29.65,29.57,29.57,88500.0,29.65,29.65,29.57,29.57,88500.0
2005-05-06 15:40:00,29.57,29.65,29.56,29.64,90600.0,29.57,29.65,29.56,29.64,90600.0
2005-05-06 15:50:00,29.64,29.67,29.51,29.57,113300.0,29.64,29.67,29.51,29.57,113300.0
2005-05-09 09:30:00,29.57,29.57,29.28,29.4,111100.0,29.57,29.57,29.28,29.4,111100.0
2005-05-09 09:40:00,29.43,29.55,29.39,29.44,68000.0,29.43,29.55,29.39,29.44,68000.0
2005-05-09 09:50:00,29.44,29.57,29.4,29.54,161500.0,29.44,29.57,29.4,29.54,161500.0
2005-05-09 10:00:00,29.51,29.55,29.39,29.39,44600.0,29.51,29.55,29.39,29.39,44600.0
2005-05-09 10:10:00,29.37,29.39,29.33,29.38,40000.0,29.37,29.39,29.33,29.38,40000.0
2005-05-09 10:20:00,29.37,29.38,29.33,29.33,32700.0,29.37,29.38,29.33,29.33,32700.0
2005-05-09 10:30:00,29.33,29.35,29.3,29.34,157900.0,29.33,29.35,29.3,29.34,157900.0
2005-05-09 10:40:00,29.32,29.4,29.3,29.39,45800.0,29.32,29.4,29.3,29.39,45800.0
2005-05-09 10:50:00,29.39,29.39,29.33,29.33,24100.0,29.39,29.39,29.33,29.33,24100.0
2005-05-09 11:00:00,29.35,29.39,29.33,29.39,32900.0,29.35,29.39,29.33,29.39,32900.0
2005-05-09 11:10:00,29.38,29.38,29.32,29.33,67800.0,29.38,29.38,29.32,29.33,67800.0
2005-05-09 11:20:00,29.34,29.39,29.32,29.32,80000.0,29.34,29.39,29.32,29.32,80000.0
2005-05-09 11:30:00,29.32,29.34,29.29,29.3,150800.0,29.32,29.34,29.29,29.3,150800.0
2005-05-09 11:40:00,29.3,29.35,29.26,29.26,79500.0,29.3,29.35,29.26,29.26,79500.0
2005-05-09 11:50:00,29.26,29.26,29.19,29.21,116000.0,29.26,29.26,29.19,29.21,116000.0
2005-05-09 12:00:00,29.21,29.36,29.19,29.36,219900.0,29.21,29.36,29.19,29.36,219900.0
2005-05-09 12:10:00,29.35,29.37,29.25,29.25,64900.0,29.35,29.37,29.25,29.25,64900.0
2005-05-09 12:20:00,29.25,29.28,29.24,29.28,57800.0,29.25,29.28,29.24,29.28,57800.0
2005-05-09 12:30:00,29.27,29.28,29.2,29.21,36200.0,29.27,29.28,29.2,29.21,36200.0
2005-05-09 12:40:00,29.21,29.26,29.19,29.23,47900.0,29.21,29.26,29.19,29.23,47900.0
2005-05-09 12:50:00,29.24,29.28,29.24,29.26,36500.0,29.24,29.28,29.24,29.26,36500.0
2005-05-09 13:00:00,29.26,29.28,29.24,29.26,38400.0,29.26,29.28,29.24,29.26,38400.0
2005-05-09 13:10:00,29.26,29.27,29.25,29.26,26900.0,29.26,29.27,29.25,29.26,26900.0
2005-05-09 13:20:00,29.26,29.27,29.23,29.26,59000.0,29.26,29.27,29.23,29.26,59000.0
2005-05-09 13:30:00,29.26,29.27,29.25,29.26,28400.0,29.26,29.27,29.25,29.26,28400.0
2005-05-09 13:40:00,29.26,29.33,29.25,29.32,301900.0,29.26,29.33,29.25,29.32,301900.0
2005-05-09 13:50:00,29.32,29.39,29.31,29.39,76300.0,29.32,29.39,29.31,29.39,76300.0
2005-05-09 14:00:00,29.39,29.4,29.34,29.36,74800.0,29.39,29.4,29.34,29.36,74800.0
2005-05-09 14:10:00,29.35,29.38,29.34,29.36,43100.0,29.35,29.38,29.34,29.36,43100.0
2005-05-09 14:20:00,29.37,29.39,29.35,29.37,51100.0,29.37,29.39,29.35,29.37,51100.0
2005-05-09 14:30:00,29.36,29.38,29.36,29.37,29400.0,29.36,29.38,29.36,29.37,29400.0
2005-05-09 14:40:00,29.36,29.39,29.36,29.39,22200.0,29.36,29.39,29.36,29.39,22200.0
2005-05-09 14:50:00,29.39,29.42,29.38,29.41,46900.0,29.39,29.42,29.38,29.41,46900.0
2005-05-09 15:00:00,29.41,29.42,29.35,29.4,47800.0,29.41,29.42,29.35,29.4,47800.0
2005-05-09 15:10:00,29.4,29.42,29.38,29.4,42900.0,29.4,29.42,29.38,29.4,42900.0
2005-05-09 15:20:00,29.4,29.44,29.39,29.44,63300.0,29.4,29.44,29.39,29.44,63300.0
2005-05-09 15:30:00,29.44,29.46,29.42,29.46,59900.0,29.44,29.46,29.42,29.46,59900.0
2005-05-09 15:40:00,29.46,29.51,29.43,29.5,111800.0,29.46,29.51,29.43,29.5,111800.0
2005-05-09 15:50:00,29.5,29.51,29.46,29.49,141600.0,29.5,29.51,29.46,29.49,141600.0
2005-05-10 09:30:00,29.37,29.45,29.32,29.36,114200.0,29.37,29.45,29.32,29.36,114200.0
2005-05-10 09:40:00,29.41,29.45,29.36,29.45,44900.0,29.41,29.45,29.36,29.45,44900.0
2005-05-10 09:50:00,29.45,29.64,29.44,29.54,110400.0,29.45,29.64,29.44,29.54,110400.0
2005-05-10 10:00:00,29.52,29.56,29.49,29.5,85600.0,29.52,29.56,29.49,29.5,85600.0
2005-05-10 10:10:00,29.5,29.61,29.5,29.59,60900.0,29.5,29.61,29.5,29.59,60900.0
2005-05-10 10:20:00,29.59,29.6,29.53,29.56,58700.0,29.59,29.6,29.53,29.56,58700.0
2005-05-10 10:30:00,29.56,29.57,29.52,29.52,40900.0,29.56,29.57,29.52,29.52,40900.0
2005-05-10 10:40:00,29.54,29.55,29.47,29.48,61400.0,29.54,29.55,29.47,29.48,61400.0
2005-05-10 10:50:00,29.48,29.49,29.45,29.48,39500.0,29.48,29.49,29.45,29.48,39500.0
2005-05-10 11:00:00,29.48,29.51,29.43,29.51,43500.0,29.48,29.51,29.43,29.51,43500.0
2005-05-10 11:10:00,29.52,29.58,29.49,29.55,45600.0,29.52,29.58,29.49,29.55,45600.0
2005-05-10 11:20:00,29.54,29.54,29.43,29.46,27300.0,29.54,29.54,29.43,29.46,27300.0
2005-05-10 11:30:00,29.45,29.5,29.45,29.5,29300.0,29.45,29.5,29.45,29.5,29300.0
2005-05-10 11:40:00,29.52,29.57,29.5,29.53,20900.0,29.52,29.57,29.5,29.53,20900.0
2005-05-10 11:50:00,29.53,29.55,29.48,29.5,33400.0,29.53,29.55,29.48,29.5,33400.0
2005-05-10 12:00:00,29.51,29.54,29.5,29.53,46700.0,29.51,29.54,29.5,29.53,46700.0
2005-05-10 12:10:00,29.53,29.57,29.53,29.57,66300.0,29.53,29.57,29.53,29.57,66300.0
2005-05-10 12:20:00,29.58,29.59,29.56,29.59,17900.0,29.58,29.59,29.56,29.59,17900.0
2005-05-10 12:30:00,29.58,29.6,29.58,29.59,27400.0,29.58,29.6,29.58,29.59,27400.0
2005-05-10 12:40:00,29.59,29.6,29.55,29.59,80200.0,29.59,29.6,29.55,29.59,80200.0
2005-05-10 12:50:00,29.6,29.63,29.59,29.6,38200.0,29.6,29.63,29.59,29.6,38200.0
2005-05-10 13:00:00,29.6,29.61,29.56,29.58,32600.0,29.6,29.61,29.56,29.58,32600.0
2005-05-10 13:10:00,29.57,29.64,29.57,29.62,44400.0,29.57,29.64,29.57,29.62,44400.0
2005-05-10 13:20:00,29.61,29.74,29.58,29.74,240500.0,29.61,29.74,29.58,29.74,240500.0
2005-05-10 13:30:00,29.73,29.74,29.61,29.63,40300.0,29.73,29.74,29.61,29.63,40300.0
2005-05-10 13:40:00,29.63,29.69,29.63,29.69,38000.0,29.63,29.69,29.63,29.69,38000.0
2005-05-10 13:50:00,29.69,29.69,29.64,29.67,36500.0,29.69,29.69,29.64,29.67,36500.0
2005-05-10 14:00:00,29.67,29.76,29.67,29.69,40700.0,29.67,29.76,29.67,29.69,40700.0
2005-05-10 14:10:00,29.68,29.79,29.68,29.76,33500.0,29.68,29.79,29.68,29.76,33500.0
2005-05-10 14:20:00,29.76,29.8,29.75,29.8,46500.0,29.76,29.8,29.75,29.8,46500.0
2005-05-10 14:30:00,29.8,29.83,29.75,29.75,105300.0,29.8,29.83,29.75,29.75,105300.0
2005-05-10 14:40:00,29.75,29.78,29.7,29.74,282800.0,29.75,29.78,29.7,29.74,282800.0
2005-05-10 14:50:00,29.74,29.77,29.72,29.75,61300.0,29.74,29.77,29.72,29.75,61300.0
2005-05-10 15:00:00,29.75,29.76,29.72,29.73,65300.0,29.75,29.76,29.72,29.73,65300.0
2005-05-10 15:10:00,29.74,29.75,29.71,29.73,107300.0,29.74,29.75,29.71,29.73,107300.0
2005-05-10 15:20:00,29.72,29.76,29.7,29.7,80400.0,29.72,29.76,29.7,29.7,80400.0
2005-05-10 15:30:00,29.69,29.75,29.65,29.73,102400.0,29.69,29.75,29.65,29.73,102400.0
2005-05-10 15:40:00,29.72,29.83,29.71,29.74,100000.0,29.72,29.83,29.71,29.74,100000.0
2005-05-10 15:50:00,29.76,29.78,29.69,29.76,119400.0,29.76,29.78,29.69,29.76,119400.0
2005-05-11 09:30:00,29.72,29.78,29.67,29.75,86300.0,29.72,29.78,29.67,29.75,86300.0
2005-05-11 09:40:00,29.74,29.76,29.64,29.69,40500.0,29.74,29.76,29.64,29.69,40500.0
2005-05-11 09:50:00,29.71,29.85,29.7,29.78,105000.0,29.71,29.85,29.7,29.78,105000.0
2005-05-11 10:00:00,29.76,29.76,29.69,29.73,181300.0,29.76,29.76,29.69,29.73,181300.0
2005-05-11 10:10:00,29.75,29.76,29.7,29.72,40900.0,29.75,29.76,29.7,29.72,40900.0
2005-05-11 10:20:00,29.72,29.74,29.7,29.7,60500.0,29.72,29.74,29.7,29.7,60500.0
2005-05-11 10:30:00,29.71,29.82,29.61,29.76,231700.0,29.71,29.82,29.61,29.76,231700.0
2005-05-11 10:40:00,29.76,29.84,29.69,29.8,117500.0,29.76,29.84,29.69,29.8,117500.0
2005-05-11 10:50:00,29.8,29.81,29.68,29.72,86000.0,29.8,29.81,29.68,29.72,86000.0
2005-05-11 11:00:00,29.72,29.75,29.7,29.73,111000.0,29.72,29.75,29.7,29.73,111000.0
2005-05-11 11:10:00,29.72,29.75,29.7,29.73,40100.0,29.72,29.75,29.7,29.73,40100.0
2005-05-11 11:20:00,29.74,29.83,29.72,29.83,47800.0,29.74,29.83,29.72,29.83,47800.0
2005-05-11 11:30:00,29.83,29.95,29.81,29.92,151500.0,29.83,29.95,29.81,29.92,151500.0
2005-05-11 11:40:00,29.92,30.09,29.92,29.98,468000.0,29.92,30.09,29.92,29.98,468000.0
2005-05-11 11:50:00,29.95,30.02,29.95,30.0,96400.0,29.95,30.02,29.95,30.0,96400.0
2005-05-11 12:00:00,30.02,30.04,29.88,29.94,114600.0,30.02,30.04,29.88,29.94,114600.0
2005-05-11 12:10:00,29.94,30.2,29.91,30.18,209100.0,29.94,30.2,29.91,30.18,209100.0
2005-05-11 12:20:00,30.16,30.17,30.1,30.1,54600.0,30.16,30.17,30.1,30.1,54600.0
2005-05-11 12:30:00,30.11,30.11,30.03,30.06,62900.0,30.11,30.11,30.03,30.06,62900.0
2005-05-11 12:40:00,30.06,30.1,30.02,30.05,59500.0,30.06,30.1,30.02,30.05,59500.0
2005-05-11 12:50:00,30.05,30.1,30.03,30.08,54000.0,30.05,30.1,30.03,30.08,54000.0
2005-05-11 13:00:00,30.1,30.17,30.06,30.16,107700.0,30.1,30.17,30.06,30.16,107700.0
2005-05-11 13:10:00,30.15,30.24,30.15,30.16,93400.0,30.15,30.24,30.15,30.16,93400.0
2005-05-11 13:20:00,30.16,30.23,30.15,30.23,46700.0,30.16,30.23,30.15,30.23,46700.0
2005-05-11 13:30:00,30.23,30.25,30.09,30.14,82300.0,30.23,30.25,30.09,30.14,82300.0
2005-05-11 13:40:00,30.12,30.13,30.04,30.11,56100.0,30.12,30.13,30.04,30.11,56100.0
2005-05-11 13:50:00,30.11,30.12,30.09,30.11,51500.0,30.11,30.12,30.09,30.11,51500.0
2005-05-11 14:00:00,30.11,30.2,30.08,30.2,76900.0,30.11,30.2,30.08,30.2,76900.0
2005-05-11 14:10:00,30.2,30.25,30.17,30.25,129200.0,30.2,30.25,30.17,30.25,129200.0
2005-05-11 14:20:00,30.25,30.29,30.2,30.24,203100.0,30.25,30.29,30.2,30.24,203100.0
2005-05-11 14:30:00,30.24,30.27,30.19,30.2,97400.0,30.24,30.27,30.19,30.2,97400.0
2005-05-11 14:40:00,30.2,30.31,30.2,30.31,41200.0,30.2,30.31,30.2,30.31,41200.0
2005-05-11 14:50:00,30.3,30.33,30.28,30.3,87800.0,30.3,30.33,30.28,30.3,87800.0
2005-05-11 15:00:00,30.31,30.31,30.21,30.24,45100.0,30.31,30.31,30.21,30.24,45100.0
2005-05-11 15:10:00,30.24,30.35,30.23,30.35,53400.0,30.24,30.35,30.23,30.35,53400.0
2005-05-11 15:20:00,30.35,30.4,30.31,30.32,118500.0,30.35,30.4,30.31,30.32,118500.0
2005-05-11 15:30:00,30.32,30.43,30.32,30.41,204400.0,30.32,30.43,30.32,30.41,204400.0
2005-05-11 15:40:00,30.41,30.45,30.34,30.45,183400.0,30.41,30.45,30.34,30.45,183400.0
2005-05-11 15:50:00,30.45,30.49,30.28,30.39,226700.0,30.45,30.49,30.28,30.39,226700.0
2005-05-12 09:30:00,29.0,30.51,29.0,30.44,143000.0,29.0,30.51,29.0,30.44,143000.0
2005-05-12 09:40:00,30.44,30.45,30.29,30.37,103300.0,30.44,30.45,30.29,30.37,103300.0
2005-05-12 09:50:00,30.39,30.39,30.31,30.32,49600.0,30.39,30.39,30.31,30.32,49600.0
2005-05-12 10:00:00,30.34,30.4,30.33,30.36,155300.0,30.34,30.4,30.33,30.36,155300.0
2005-05-12 10:10:00,30.36,30.48,30.36,30.42,102900.0,30.36,30.48,30.36,30.42,102900.0
2005-05-12 10:20:00,30.41,30.42,30.3,30.32,78000.0,30.41,30.42,30.3,30.32,78000.0
2005-05-12 10:30:00,30.32,30.45,30.32,30.41,187000.0,30.32,30.45,30.32,30.41,187000.0
2005-05-12 10:40:00,30.42,30.43,30.3,30.3,73600.0,30.42,30.43,30.3,30.3,73600.0
2005-05-12 10:50:00,30.3,30.38,30.3,30.33,108000.0,30.3,30.38,30.3,30.33,108000.0
2005-05-12 11:00:00,30.33,30.39,30.27,30.32,58300.0,30.33,30.39,30.27,30.32,58300.0
2005-05-12 11:10:00,30.31,30.43,30.3,30.38,64600.0,30.31,30.43,30.3,30.38,64600.0
2005-05-12 11:20:00,30.39,30.47,30.36,30.44,57100.0,30.39,30.47,30.36,30.44,57100.0
2005-05-12 11:30:00,30.44,30.45,30.38,30.42,51000.0,30.44,30.45,30.38,30.42,51000.0
2005-05-12 11:40:00,30.42,30.48,30.42,30.48,190800.0,30.42,30.48,30.42,30.48,190800.0
2005-05-12 11:50:00,30.48,30.54,30.45,30.49,130000.0,30.48,30.54,30.45,30.49,130000.0
2005-05-12 12:00:00,30.51,30.55,30.43,30.43,98300.0,30.51,30.55,30.43,30.43,98300.0
2005-05-12 12:10:00,30.45,30.48,30.41,30.45,68600.0,30.45,30.48,30.41,30.45,68600.0
2005-05-12 12:20:00,30.45,30.5,30.45,30.49,34500.0,30.45,30.5,30.45,30.49,34500.0
2005-05-12 12:30:00,30.49,30.49,30.43,30.45,29900.0,30.49,30.49,30.43,30.45,29900.0
2005-05-12 12:40:00,30.45,30.48,30.42,30.43,22500.0,30.45,30.48,30.42,30.43,22500.0
2005-05-12 12:50:00,30.44,30.49,30.43,30.43,21500.0,30.44,30.49,30.43,30.43,21500.0
2005-05-12 13:00:00,30.43,30.45,30.42,30.45,18500.0,30.43,30.45,30.42,30.45,18500.0
2005-05-12 13:10:00,30.44,30.45,30.39,30.4,64700.0,30.44,30.45,30.39,30.4,64700.0
2005-05-12 13:20:00,30.4,30.43,30.39,30.43,56400.0,30.4,30.43,30.39,30.43,56400.0
2005-05-12 13:30:00,30.45,30.45,30.4,30.41,55500.0,30.45,30.45,30.4,30.41,55500.0
2005-05-12 13:40:00,30.4,30.45,30.34,30.42,182500.0,30.4,30.45,30.34,30.42,182500.0
2005-05-12 13:50:00,30.42,30.48,30.41,30.45,28200.0,30.42,30.48,30.41,30.45,28200.0
2005-05-12 14:00:00,30.45,30.5,30.43,30.46,33700.0,30.45,30.5,30.43,30.46,33700.0
2005-05-12 14:10:00,30.46,30.46,30.39,30.44,47600.0,30.46,30.46,30.39,30.44,47600.0
2005-05-12 14:20:00,30.44,30.44,30.35,30.41,52800.0,30.44,30.44,30.35,30.41,52800.0
2005-05-12 14:30:00,30.42,30.42,30.37,30.38,213800.0,30.42,30.42,30.37,30.38,213800.0
2005-05-12 14:40:00,30.39,30.4,30.26,30.35,89900.0,30.39,30.4,30.26,30.35,89900.0
2005-05-12 14:50:00,30.35,30.37,30.31,30.34,51700.0,30.35,30.37,30.31,30.34,51700.0
2005-05-12 15:00:00,30.33,30.39,30.3,30.37,61300.0,30.33,30.39,30.3,30.37,61300.0
2005-05-12 15:10:00,30.38,30.39,30.25,30.29,80600.0,30.38,30.39,30.25,30.29,80600.0
2005-05-12 15:20:00,30.3,30.34,30.29,30.31,73900.0,30.3,30.34,30.29,30.31,73900.0
2005-05-12 15:30:00,30.3,30.3,30.19,30.27,104900.0,30.3,30.3,30.19,30.27,104900.0
2005-05-12 15:40:00,30.27,30.38,30.27,30.35,56300.0,30.27,30.38,30.27,30.35,56300.0
2005-05-12 15:50:00,30.36,30.41,30.3,30.35,188000.0,30.36,30.41,30.3,30.35,188000.0
2005-05-13 09:30:00,30.68,30.68,30.5,30.51,190000.0,30.68,30.68,30.5,30.51,190000.0
2005-05-13 09:40:00,30.51,30.51,30.4,30.42,71200.0,30.51,30.51,30.4,30.42,71200.0
2005-05-13 09:50:00,30.41,30.44,30.32,30.42,53100.0,30.41,30.44,30.32,30.42,53100.0
2005-05-13 10:00:00,30.43,30.43,30.31,30.38,265100.0,30.43,30.43,30.31,30.38,265100.0
2005-05-13 10:10:00,30.36,30.47,30.35,30.46,98500.0,30.36,30.47,30.35,30.46,98500.0
2005-05-13 10:20:00,30.45,30.57,30.42,30.53,112400.0,30.45,30.57,30.42,30.53,112400.0
2005-05-13 10:30:00,30.53,30.61,30.53,30.58,150600.0,30.53,30.61,30.53,30.58,150600.0
2005-05-13 10:40:00,30.56,30.67,30.56,30.63,67100.0,30.56,30.67,30.56,30.63,67100.0
2005-05-13 10:50:00,30.63,30.7,30.62,30.7,53900.0,30.63,30.7,30.62,30.7,53900.0
2005-05-13 11:00:00,30.69,30.72,30.62,30.62,75500.0,30.69,30.72,30.62,30.62,75500.0
2005-05-13 11:10:00,30.64,30.65,30.56,30.59,26200.0,30.64,30.65,30.56,30.59,26200.0
2005-05-13 11:20:00,30.59,30.7,30.58,30.68,54500.0,30.59,30.7,30.58,30.68,54500.0
2005-05-13 11:30:00,30.69,30.7,30.65,30.68,53200.0,30.69,30.7,30.65,30.68,53200.0
2005-05-13 11:40:00,30.67,30.68,30.62,30.63,50600.0,30.67,30.68,30.62,30.63,50600.0
2005-05-13 11:50:00,30.64,30.68,30.62,30.66,80000.0,30.64,30.68,30.62,30.66,80000.0
2005-05-13 12:00:00,30.66,30.67,30.65,30.66,39800.0,30.66,30.67,30.65,30.66,39800.0
2005-05-13 12:10:00,30.65,30.66,30.63,30.64,50200.0,30.65,30.66,30.63,30.64,50200.0
2005-05-13 12:20:00,30.63,30.68,30.63,30.65,98100.0,30.63,30.68,30.63,30.65,98100.0
2005-05-13 12:30:00,30.65,30.65,30.45,30.49,70800.0,30.65,30.65,30.45,30.49,70800.0
2005-05-13 12:40:00,30.49,30.51,30.45,30.48,19700.0,30.49,30.51,30.45,30.48,19700.0
2005-05-13 12:50:00,30.48,30.53,30.47,30.49,15000.0,30.48,30.53,30.47,30.49,15000.0
2005-05-13 13:00:00,30.48,30.51,30.47,30.49,24100.0,30.48,30.51,30.47,30.49,24100.0
2005-05-13 13:10:00,30.49,30.53,30.48,30.5,18600.0,30.49,30.53,30.48,30.5,18600.0
2005-05-13 13:20:00,30.49,30.52,30.42,30.46,17800.0,30.49,30.52,30.42,30.46,17800.0
2005-05-13 13:30:00,30.46,30.52,30.46,30.46,24900.0,30.46,30.52,30.46,30.46,24900.0
2005-05-13 13:40:00,30.45,30.47,30.39,30.44,33600.0,30.45,30.47,30.39,30.44,33600.0
2005-05-13 13:50:00,30.45,30.45,30.26,30.43,83200.0,30.45,30.45,30.26,30.43,83200.0
2005-05-13 14:00:00,30.42,30.43,30.35,30.36,38100.0,30.42,30.43,30.35,30.36,38100.0
2005-05-13 14:10:00,30.36,30.39,30.3,30.32,87300.0,30.36,30.39,30.3,30.32,87300.0
2005-05-13 14:20:00,30.32,30.45,30.31,30.36,699300.0,30.32,30.45,30.31,30.36,699300.0
2005-05-13 14:30:00,30.35,30.36,30.01,30.19,53000.0,30.35,30.36,30.01,30.19,53000.0
2005-05-13 14:40:00,30.19,30.25,30.04,30.16,62700.0,30.19,30.25,30.04,30.16,62700.0
2005-05-13 14:50:00,30.15,30.33,30.15,30.27,66200.0,30.15,30.33,30.15,30.27,66200.0
2005-05-13 15:00:00,30.27,30.27,30.1,30.14,69800.0,30.27,30.27,30.1,30.14,69800.0
2005-05-13 15:10:00,30.15,30.31,30.15,30.27,42200.0,30.15,30.31,30.15,30.27,42200.0
2005-05-13 15:20:00,30.3,30.42,30.29,30.34,51200.0,30.3,30.42,30.29,30.34,51200.0
2005-05-13 15:30:00,30.32,30.39,30.26,30.32,43600.0,30.32,30.39,30.26,30.32,43600.0
2005-05-13 15:40:00,30.29,30.35,30.25,30.35,42600.0,30.29,30.35,30.25,30.35,42600.0
2005-05-13 15:50:00,30.34,30.42,30.27,30.33,102000.0,30.34,30.42,30.27,30.33,102000.0
2005-05-16 09:30:00,30.26,30.36,30.16,30.23,88600.0,30.26,30.36,30.16,30.23,88600.0
2005-05-16 09:40:00,30.23,30.4,30.21,30.25,48600.0,30.23,30.4,30.21,30.25,48600.0
2005-05-16 09:50:00,30.24,30.33,30.17,30.24,44900.0,30.24,30.33,30.17,30.24,44900.0
2005-05-16 10:00:00,30.22,30.31,30.2,30.25,28500.0,30.22,30.31,30.2,30.25,28500.0
2005-05-16 10:10:00,30.23,30.42,30.2,30.42,29600.0,30.23,30.42,30.2,30.42,29600.0
2005-05-16 10:20:00,30.43,30.45,30.35,30.39,56800.0,30.43,30.45,30.35,30.39,56800.0
2005-05-16 10:30:00,30.39,30.4,30.31,30.38,28900.0,30.39,30.4,30.31,30.38,28900.0
2005-05-16 10:40:00,30.38,30.47,30.37,30.42,50400.0,30.38,30.47,30.37,30.42,50400.0
2005-05-16 10:50:00,30.41,30.46,30.39,30.45,97600.0,30.41,30.46,30.39,30.45,97600.0
2005-05-16 11:00:00,30.45,30.46,30.4,30.42,182500.0,30.45,30.46,30.4,30.42,182500.0
2005-05-16 11:10:00,30.43,30.5,30.43,30.48,35300.0,30.43,30.5,30.43,30.48,35300.0
2005-05-16 11:20:00,30.48,30.59,30.48,30.53,40700.0,30.48,30.59,30.48,30.53,40700.0
2005-05-16 11:30:00,30.53,30.59,30.52,30.57,25900.0,30.53,30.59,30.52,30.57,25900.0
2005-05-16 11:40:00,30.59,30.6,30.45,30.46,57300.0,30.59,30.6,30.45,30.46,57300.0
2005-05-16 11:50:00,30.48,30.53,30.47,30.5,15700.0,30.48,30.53,30.47,30.5,15700.0
2005-05-16 12:00:00,30.51,30.58,30.5,30.5,18400.0,30.51,30.58,30.5,30.5,18400.0
2005-05-16 12:10:00,30.51,30.51,30.42,30.46,25300.0,30.51,30.51,30.42,30.46,25300.0
2005-05-16 12:20:00,30.45,30.51,30.43,30.49,22400.0,30.45,30.51,30.43,30.49,22400.0
2005-05-16 12:30:00,30.48,30.5,30.39,30.43,42700.0,30.48,30.5,30.39,30.43,42700.0
2005-05-16 12:40:00,30.4,30.52,30.4,30.48,45300.0,30.4,30.52,30.4,30.48,45300.0
2005-05-16 12:50:00,30.49,30.49,30.45,30.47,20400.0,30.49,30.49,30.45,30.47,20400.0
2005-05-16 13:00:00,30.47,30.48,30.38,30.38,35800.0,30.47,30.48,30.38,30.38,35800.0
2005-05-16 13:10:00,30.38,30.45,30.37,30.44,45300.0,30.38,30.45,30.37,30.44,45300.0
2005-05-16 13:20:00,30.44,30.52,30.4,30.51,16800.0,30.44,30.52,30.4,30.51,16800.0
2005-05-16 13:30:00,30.51,30.55,30.49,30.5,21800.0,30.51,30.55,30.49,30.5,21800.0
2005-05-16 13:40:00,30.5,30.58,30.49,30.55,32200.0,30.5,30.58,30.49,30.55,32200.0
2005-05-16 13:50:00,30.55,30.61,30.54,30.61,146200.0,30.55,30.61,30.54,30.61,146200.0
2005-05-16 14:00:00,30.59,30.63,30.56,30.58,29900.0,30.59,30.63,30.56,30.58,29900.0
2005-05-16 14:10:00,30.59,30.62,30.57,30.61,26900.0,30.59,30.62,30.57,30.61,26900.0
2005-05-16 14:20:00,30.6,30.63,30.57,30.62,29300.0,30.6,30.63,30.57,30.62,29300.0
2005-05-16 14:30:00,30.62,30.63,30.54,30.56,34600.0,30.62,30.63,30.54,30.56,34600.0
2005-05-16 14:40:00,30.56,30.6,30.55,30.56,38500.0,30.56,30.6,30.55,30.56,38500.0
2005-05-16 14:50:00,30.55,30.62,30.54,30.61,28800.0,30.55,30.62,30.54,30.61,28800.0
2005-05-16 15:00:00,30.61,30.64,30.58,30.63,76900.0,30.61,30.64,30.58,30.63,76900.0
2005-05-16 15:10:00,30.62,30.68,30.62,30.66,57800.0,30.62,30.68,30.62,30.66,57800.0
2005-05-16 15:20:00,30.67,30.81,30.67,30.76,294900.0,30.67,30.81,30.67,30.76,294900.0
2005-05-16 15:30:00,30.77,30.8,30.73,30.8,134700.0,30.77,30.8,30.73,30.8,134700.0
2005-05-16 15:40:00,30.8,30.8,30.72,30.77,111100.0,30.8,30.8,30.72,30.77,111100.0
2005-05-16 15:50:00,30.78,30.85,30.7,30.8,155200.0,30.78,30.85,30.7,30.8,155200.0
2005-05-17 09:30:00,30.54,30.73,30.46,30.54,147900.0,30.54,30.73,30.46,30.54,147900.0
2005-05-17 09:40:00,30.53,30.56,30.39,30.45,93100.0,30.53,30.56,30.39,30.45,93100.0
2005-05-17 09:50:00,30.46,30.57,30.45,30.57,143500.0,30.46,30.57,30.45,30.57,143500.0
2005-05-17 10:00:00,30.57,30.61,30.41,30.42,105800.0,30.57,30.61,30.41,30.42,105800.0
2005-05-17 10:10:00,30.41,30.42,30.32,30.37,44700.0,30.41,30.42,30.32,30.37,44700.0
2005-05-17 10:20:00,30.39,30.43,30.34,30.34,48500.0,30.39,30.43,30.34,30.34,48500.0
2005-05-17 10:30:00,30.35,30.37,30.31,30.37,55500.0,30.35,30.37,30.31,30.37,55500.0
2005-05-17 10:40:00,30.36,30.46,30.36,30.45,33400.0,30.36,30.46,30.36,30.45,33400.0
2005-05-17 10:50:00,30.45,30.49,30.43,30.43,46700.0,30.45,30.49,30.43,30.43,46700.0
2005-05-17 11:00:00,30.45,30.48,30.41,30.43,59600.0,30.45,30.48,30.41,30.43,59600.0
2005-05-17 11:10:00,30.43,30.48,30.41,30.46,57000.0,30.43,30.48,30.41,30.46,57000.0
2005-05-17 11:20:00,30.47,30.54,30.45,30.5,64500.0,30.47,30.54,30.45,30.5,64500.0
2005-05-17 11:30:00,30.5,30.63,30.49,30.63,82500.0,30.5,30.63,30.49,30.63,82500.0
2005-05-17 11:40:00,30.63,30.64,30.59,30.61,50700.0,30.63,30.64,30.59,30.61,50700.0
2005-05-17 11:50:00,30.61,30.64,30.59,30.64,69800.0,30.61,30.64,30.59,30.64,69800.0
2005-05-17 12:00:00,30.64,30.74,30.64,30.73,123700.0,30.64,30.74,30.64,30.73,123700.0
2005-05-17 12:10:00,30.73,30.78,30.72,30.76,68600.0,30.73,30.78,30.72,30.76,68600.0
2005-05-17 12:20:00,30.75,30.75,30.7,30.7,104200.0,30.75,30.75,30.7,30.7,104200.0
2005-05-17 12:30:00,30.72,30.74,30.69,30.71,59500.0,30.72,30.74,30.69,30.71,59500.0
2005-05-17 12:40:00,30.71,30.74,30.68,30.73,84300.0,30.71,30.74,30.68,30.73,84300.0
2005-05-17 12:50:00,30.74,30.78,30.73,30.74,63600.0,30.74,30.78,30.73,30.74,63600.0
2005-05-17 13:00:00,30.74,30.75,30.73,30.74,64600.0,30.74,30.75,30.73,30.74,64600.0
2005-05-17 13:10:00,30.75,30.81,30.73,30.81,92200.0,30.75,30.81,30.73,30.81,92200.0
2005-05-17 13:20:00,30.81,30.84,30.79,30.81,68600.0,30.81,30.84,30.79,30.81,68600.0
2005-05-17 13:30:00,30.81,30.84,30.81,30.82,73600.0,30.81,30.84,30.81,30.82,73600.0
2005-05-17 13:40:00,30.82,30.82,30.79,30.79,42800.0,30.82,30.82,30.79,30.79,42800.0
2005-05-17 13:50:00,30.79,30.8,30.76,30.76,38800.0,30.79,30.8,30.76,30.76,38800.0
2005-05-17 14:00:00,30.76,30.77,30.71,30.74,25000.0,30.76,30.77,30.71,30.74,25000.0
2005-05-17 14:10:00,30.75,30.79,30.73,30.78,39500.0,30.75,30.79,30.73,30.78,39500.0
2005-05-17 14:20:00,30.78,30.8,30.76,30.79,98300.0,30.78,30.8,30.76,30.79,98300.0
2005-05-17 14:30:00,30.79,30.9,30.78,30.88,97000.0,30.79,30.9,30.78,30.88,97000.0
2005-05-17 14:40:00,30.88,30.9,30.84,30.87,113000.0,30.88,30.9,30.84,30.87,113000.0
2005-05-17 14:50:00,30.87,30.89,30.83,30.86,86700.0,30.87,30.89,30.83,30.86,86700.0
2005-05-17 15:00:00,30.85,30.89,30.84,30.89,29100.0,30.85,30.89,30.84,30.89,29100.0
2005-05-17 15:10:00,30.89,30.9,30.79,30.79,121500.0,30.89,30.9,30.79,30.79,121500.0
2005-05-17 15:20:00,30.8,30.82,30.77,30.79,26900.0,30.8,30.82,30.77,30.79,26900.0
2005-05-17 15:30:00,30.79,30.83,30.78,30.79,122700.0,30.79,30.83,30.78,30.79,122700.0
2005-05-17 15:40:00,30.8,30.8,30.78,30.8,75400.0,30.8,30.8,30.78,30.8,75400.0
2005-05-17 15:50:00,30.8,30.82,30.76,30.8,230500.0,30.8,30.82,30.76,30.8,230500.0
2005-05-18 09:30:00,30.9,30.9,30.8,30.88,93400.0,30.9,30.9,30.8,30.88,93400.0
2005-05-18 09:40:00,30.86,30.92,30.84,30.86,61400.0,30.86,30.92,30.84,30.86,61400.0
2005-05-18 09:50:00,30.86,30.87,30.6,30.63,81500.0,30.86,30.87,30.6,30.63,81500.0
2005-05-18 10:00:00,30.65,30.71,30.6,30.71,72100.0,30.65,30.71,30.6,30.71,72100.0
2005-05-18 10:10:00,30.72,30.74,30.67,30.72,21100.0,30.72,30.74,30.67,30.72,21100.0
2005-05-18 10:20:00,30.72,30.75,30.66,30.74,35600.0,30.72,30.75,30.66,30.74,35600.0
2005-05-18 10:30:00,30.73,30.8,30.7,30.76,88500.0,30.73,30.8,30.7,30.76,88500.0
2005-05-18 10:40:00,30.78,30.81,30.66,30.68,66700.0,30.78,30.81,30.66,30.68,66700.0
2005-05-18 10:50:00,30.68,30.69,30.6,30.64,93200.0,30.68,30.69,30.6,30.64,93200.0
2005-05-18 11:00:00,30.65,30.65,30.59,30.61,71500.0,30.65,30.65,30.59,30.61,71500.0
2005-05-18 11:10:00,30.61,30.63,30.53,30.6,87000.0,30.61,30.63,30.53,30.6,87000.0
2005-05-18 11:20:00,30.61,30.62,30.58,30.6,52400.0,30.61,30.62,30.58,30.6,52400.0
2005-05-18 11:30:00,30.6,30.62,30.58,30.6,63400.0,30.6,30.62,30.58,30.6,63400.0
2005-05-18 11:40:00,30.61,30.62,30.58,30.6,72100.0,30.61,30.62,30.58,30.6,72100.0
2005-05-18 11:50:00,30.6,30.61,30.57,30.6,51300.0,30.6,30.61,30.57,30.6,51300.0
2005-05-18 12:00:00,30.6,30.62,30.58,30.61,89200.0,30.6,30.62,30.58,30.61,89200.0
2005-05-18 12:10:00,30.61,30.71,30.6,30.68,55100.0,30.61,30.71,30.6,30.68,55100.0
2005-05-18 12:20:00,30.68,30.69,30.64,30.68,28400.0,30.68,30.69,30.64,30.68,28400.0
2005-05-18 12:30:00,30.68,30.75,30.68,30.72,88500.0,30.68,30.75,30.68,30.72,88500.0
2005-05-18 12:40:00,30.72,30.72,30.69,30.71,91700.0,30.72,30.72,30.69,30.71,91700.0
2005-05-18 12:50:00,30.72,30.8,30.71,30.75,42200.0,30.72,30.8,30.71,30.75,42200.0
2005-05-18 13:00:00,30.77,30.79,30.7,30.72,44400.0,30.77,30.79,30.7,30.72,44400.0
2005-05-18 13:10:00,30.71,30.72,30.67,30.69,36500.0,30.71,30.72,30.67,30.69,36500.0
2005-05-18 13:20:00,30.69,30.71,30.66,30.7,81800.0,30.69,30.71,30.66,30.7,81800.0
2005-05-18 13:30:00,30.7,30.72,30.69,30.7,23800.0,30.7,30.72,30.69,30.7,23800.0
2005-05-18 13:40:00,30.69,30.73,30.68,30.68,40800.0,30.69,30.73,30.68,30.68,40800.0
2005-05-18 13:50:00,30.7,30.7,30.62,30.64,35600.0,30.7,30.7,30.62,30.64,35600.0
2005-05-18 14:00:00,30.63,30.7,30.63,30.7,45700.0,30.63,30.7,30.63,30.7,45700.0
2005-05-18 14:10:00,30.7,30.71,30.66,30.69,49200.0,30.7,30.71,30.66,30.69,49200.0
2005-05-18 14:20:00,30.69,30.7,30.64,30.64,81100.0,30.69,30.7,30.64,30.64,81100.0
2005-05-18 14:30:00,30.64,30.7,30.62,30.7,55400.0,30.64,30.7,30.62,30.7,55400.0
2005-05-18 14:40:00,30.7,30.7,30.65,30.69,53600.0,30.7,30.7,30.65,30.69,53600.0
2005-05-18 14:50:00,30.69,30.75,30.66,30.66,58400.0,30.69,30.75,30.66,30.66,58400.0
2005-05-18 15:00:00,30.65,30.7,30.64,30.67,51000.0,30.65,30.7,30.64,30.67,51000.0
2005-05-18 15:10:00,30.68,30.73,30.67,30.71,49500.0,30.68,30.73,30.67,30.71,49500.0
2005-05-18 15:20:00,30.7,30.74,30.68,30.68,98800.0,30.7,30.74,30.68,30.68,98800.0
2005-05-18 15:30:00,30.69,30.69,30.59,30.6,83300.0,30.69,30.69,30.59,30.6,83300.0
2005-05-18 15:40:00,30.6,30.65,30.54,30.59,169100.0,30.6,30.65,30.54,30.59,169100.0
2005-05-18 15:50:00,30.58,30.64,30.56,30.6,105000.0,30.58,30.64,30.56,30.6,105000.0
2005-05-19 09:30:00,30.57,30.6,30.43,30.44,103800.0,30.57,30.6,30.43,30.44,103800.0
2005-05-19 09:40:00,30.45,30.55,30.44,30.53,50800.0,30.45,30.55,30.44,30.53,50800.0
2005-05-19 09:50:00,30.52,30.52,30.27,30.3,95400.0,30.52,30.52,30.27,30.3,95400.0
2005-05-19 10:00:00,30.28,30.44,30.28,30.4,54900.0,30.28,30.44,30.28,30.4,54900.0
2005-05-19 10:10:00,30.39,30.41,30.29,30.29,42900.0,30.39,30.41,30.29,30.29,42900.0
2005-05-19 10:20:00,30.3,30.35,30.26,30.35,79300.0,30.3,30.35,30.26,30.35,79300.0
2005-05-19 10:30:00,30.35,30.39,30.31,30.34,40600.0,30.35,30.39,30.31,30.34,40600.0
2005-05-19 10:40:00,30.34,30.41,30.34,30.37,65100.0,30.34,30.41,30.34,30.37,65100.0
2005-05-19 10:50:00,30.36,30.4,30.36,30.4,60000.0,30.36,30.4,30.36,30.4,60000.0
2005-05-19 11:00:00,30.4,30.47,30.4,30.45,108900.0,30.4,30.47,30.4,30.45,108900.0
2005-05-19 11:10:00,30.44,30.48,30.43,30.46,46700.0,30.44,30.48,30.43,30.46,46700.0
2005-05-19 11:20:00,30.47,30.48,30.4,30.43,36900.0,30.47,30.48,30.4,30.43,36900.0
2005-05-19 11:30:00,30.43,30.46,30.39,30.45,54300.0,30.43,30.46,30.39,30.45,54300.0
2005-05-19 11:40:00,30.46,30.46,30.4,30.42,29700.0,30.46,30.46,30.4,30.42,29700.0
2005-05-19 11:50:00,30.41,30.45,30.39,30.42,57000.0,30.41,30.45,30.39,30.42,57000.0
2005-05-19 12:00:00,30.41,30.44,30.33,30.41,52200.0,30.41,30.44,30.33,30.41,52200.0
2005-05-19 12:10:00,30.4,30.45,30.38,30.4,24800.0,30.4,30.45,30.38,30.4,24800.0
2005-05-19 12:20:00,30.41,30.43,30.38,30.38,25100.0,30.41,30.43,30.38,30.38,25100.0
2005-05-19 12:30:00,30.4,30.41,30.33,30.34,46300.0,30.4,30.41,30.33,30.34,46300.0
2005-05-19 12:40:00,30.34,30.35,30.3,30.32,70800.0,30.34,30.35,30.3,30.32,70800.0
2005-05-19 12:50:00,30.33,30.33,30.28,30.29,73100.0,30.33,30.33,30.28,30.29,73100.0
2005-05-19 13:00:00,30.3,30.35,30.29,30.35,65100.0,30.3,30.35,30.29,30.35,65100.0
2005-05-19 13:10:00,30.35,30.35,30.3,30.3,45400.0,30.35,30.35,30.3,30.3,45400.0
2005-05-19 13:20:00,30.31,30.31,30.28,30.3,42100.0,30.31,30.31,30.28,30.3,42100.0
2005-05-19 13:30:00,30.3,30.3,30.25,30.3,108900.0,30.3,30.3,30.25,30.3,108900.0
2005-05-19 13:40:00,30.3,30.31,30.27,30.27,108400.0,30.3,30.31,30.27,30.27,108400.0
2005-05-19 13:50:00,30.27,30.3,30.25,30.25,50800.0,30.27,30.3,30.25,30.25,50800.0
2005-05-19 14:00:00,30.26,30.3,30.26,30.3,22100.0,30.26,30.3,30.26,30.3,22100.0
2005-05-19 14:10:00,30.3,30.35,30.29,30.35,274200.0,30.3,30.35,30.29,30.35,274200.0
2005-05-19 14:20:00,30.34,30.35,30.3,30.32,44500.0,30.34,30.35,30.3,30.32,44500.0
2005-05-19 14:30:00,30.33,30.33,30.29,30.29,42400.0,30.33,30.33,30.29,30.29,42400.0
2005-05-19 14:40:00,30.3,30.31,30.26,30.31,85300.0,30.3,30.31,30.26,30.31,85300.0
2005-05-19 14:50:00,30.31,30.34,30.29,30.34,100900.0,30.31,30.34,30.29,30.34,100900.0
2005-05-19 15:00:00,30.34,30.39,30.3,30.38,165900.0,30.34,30.39,30.3,30.38,165900.0
2005-05-19 15:10:00,30.38,30.44,30.35,30.41,160200.0,30.38,30.44,30.35,30.41,160200.0
2005-05-19 15:20:00,30.4,30.4,30.35,30.39,139700.0,30.4,30.4,30.35,30.39,139700.0
2005-05-19 15:30:00,30.39,30.41,30.32,30.37,171900.0,30.39,30.41,30.32,30.37,171900.0
2005-05-19 15:40:00,30.37,30.39,30.28,30.31,120100.0,30.37,30.39,30.28,30.31,120100.0
2005-05-19 15:50:00,30.32,30.4,30.3,30.34,184200.0,30.32,30.4,30.3,30.34,184200.0
2005-05-20 09:30:00,30.22,30.31,30.12,30.19,286000.0,30.22,30.31,30.12,30.19,286000.0
2005-05-20 09:40:00,30.08,30.26,30.08,30.23,122800.0,30.08,30.26,30.08,30.23,122800.0
2005-05-20 09:50:00,30.22,30.27,30.2,30.26,72200.0,30.22,30.27,30.2,30.26,72200.0
2005-05-20 10:00:00,30.27,30.3,30.24,30.27,108000.0,30.27,30.3,30.24,30.27,108000.0
2005-05-20 10:10:00,30.26,30.27,30.16,30.2,40300.0,30.26,30.27,30.16,30.2,40300.0
2005-05-20 10:20:00,30.18,30.2,30.1,30.17,224500.0,30.18,30.2,30.1,30.17,224500.0
2005-05-20 10:30:00,30.16,30.17,30.1,30.11,113700.0,30.16,30.17,30.1,30.11,113700.0
2005-05-20 10:40:00,30.12,30.2,30.1,30.16,100300.0,30.12,30.2,30.1,30.16,100300.0
2005-05-20 10:50:00,30.16,30.22,30.15,30.21,93700.0,30.16,30.22,30.15,30.21,93700.0
2005-05-20 11:00:00,30.21,30.27,30.21,30.27,99600.0,30.21,30.27,30.21,30.27,99600.0
2005-05-20 11:10:00,30.28,30.29,30.2,30.25,53900.0,30.28,30.29,30.2,30.25,53900.0
2005-05-20 11:20:00,30.25,30.26,30.17,30.17,69900.0,30.25,30.26,30.17,30.17,69900.0
2005-05-20 11:30:00,30.18,30.24,30.17,30.23,48900.0,30.18,30.24,30.17,30.23,48900.0
2005-05-20 11:40:00,30.22,30.24,30.19,30.23,49200.0,30.22,30.24,30.19,30.23,49200.0
2005-05-20 11:50:00,30.23,30.24,30.21,30.24,44700.0,30.23,30.24,30.21,30.24,44700.0
2005-05-20 12:00:00,30.24,30.27,30.23,30.25,139500.0,30.24,30.27,30.23,30.25,139500.0
2005-05-20 12:10:00,30.25,30.26,30.22,30.25,84800.0,30.25,30.26,30.22,30.25,84800.0
2005-05-20 12:20:00,30.24,30.28,30.22,30.28,82100.0,30.24,30.28,30.22,30.28,82100.0
2005-05-20 12:30:00,30.28,30.3,30.26,30.29,46100.0,30.28,30.3,30.26,30.29,46100.0
2005-05-20 12:40:00,30.3,30.34,30.28,30.33,89300.0,30.3,30.34,30.28,30.33,89300.0
2005-05-20 12:50:00,30.34,30.34,30.3,30.32,49500.0,30.34,30.34,30.3,30.32,49500.0
2005-05-20 13:00:00,30.33,30.33,30.25,30.25,51300.0,30.33,30.33,30.25,30.25,51300.0
2005-05-20 13:10:00,30.26,30.28,30.24,30.26,47000.0,30.26,30.28,30.24,30.26,47000.0
2005-05-20 13:20:00,30.27,30.28,30.24,30.28,35300.0,30.27,30.28,30.24,30.28,35300.0
2005-05-20 13:30:00,30.29,30.3,30.27,30.29,44800.0,30.29,30.3,30.27,30.29,44800.0
2005-05-20 13:40:00,30.28,30.3,30.2,30.3,315300.0,30.28,30.3,30.2,30.3,315300.0
2005-05-20 13:50:00,30.3,30.31,30.28,30.29,86900.0,30.3,30.31,30.28,30.29,86900.0
2005-05-20 14:00:00,30.3,30.33,30.29,30.32,52200.0,30.3,30.33,30.29,30.32,52200.0
2005-05-20 14:10:00,30.31,30.35,30.31,30.34,48700.0,30.31,30.35,30.31,30.34,48700.0
2005-05-20 14:20:00,30.35,30.36,30.32,30.35,60500.0,30.35,30.36,30.32,30.35,60500.0
2005-05-20 14:30:00,30.36,30.39,30.32,30.34,31300.0,30.36,30.39,30.32,30.34,31300.0
2005-05-20 14:40:00,30.33,30.36,30.33,30.33,70900.0,30.33,30.36,30.33,30.33,70900.0
2005-05-20 14:50:00,30.32,30.35,30.31,30.34,65100.0,30.32,30.35,30.31,30.34,65100.0
2005-05-20 15:00:00,30.34,30.34,30.3,30.33,66900.0,30.34,30.34,30.3,30.33,66900.0
2005-05-20 15:10:00,30.34,30.45,30.31,30.37,520100.0,30.34,30.45,30.31,30.37,520100.0
2005-05-20 15:20:00,30.37,30.41,30.37,30.39,69100.0,30.37,30.41,30.37,30.39,69100.0
2005-05-20 15:30:00,30.4,30.4,30.33,30.35,76900.0,30.4,30.4,30.33,30.35,76900.0
2005-05-20 15:40:00,30.36,30.4,30.3,30.34,97700.0,30.36,30.4,30.3,30.34,97700.0
2005-05-20 15:50:00,30.33,30.38,30.25,30.34,132300.0,30.33,30.38,30.25,30.34,132300.0
2005-05-23 09:30:00,30.15,30.55,30.15,30.25,239500.0,30.15,30.55,30.15,30.25,239500.0
2005-05-23 09:40:00,30.25,30.32,30.21,30.3,53900.0,30.25,30.32,30.21,30.3,53900.0
2005-05-23 09:50:00,30.31,30.31,30.17,30.2,51100.0,30.31,30.31,30.17,30.2,51100.0
2005-05-23 10:00:00,30.21,30.27,30.16,30.19,58800.0,30.21,30.27,30.16,30.19,58800.0
2005-05-23 10:10:00,30.2,30.23,30.15,30.21,41500.0,30.2,30.23,30.15,30.21,41500.0
2005-05-23 10:20:00,30.21,30.22,30.14,30.21,53300.0,30.21,30.22,30.14,30.21,53300.0
2005-05-23 10:30:00,30.2,30.27,30.2,30.27,40700.0,30.2,30.27,30.2,30.27,40700.0
2005-05-23 10:40:00,30.27,30.27,30.17,30.19,29000.0,30.27,30.27,30.17,30.19,29000.0
2005-05-23 10:50:00,30.19,30.19,30.05,30.1,104100.0,30.19,30.19,30.05,30.1,104100.0
2005-05-23 11:00:00,30.08,30.18,30.07,30.18,54400.0,30.08,30.18,30.07,30.18,54400.0
2005-05-23 11:10:00,30.17,30.21,30.15,30.2,46900.0,30.17,30.21,30.15,30.2,46900.0
2005-05-23 11:20:00,30.2,30.2,30.17,30.19,66400.0,30.2,30.2,30.17,30.19,66400.0
2005-05-23 11:30:00,30.19,30.29,30.18,30.23,120600.0,30.19,30.29,30.18,30.23,120600.0
2005-05-23 11:40:00,30.23,30.25,30.19,30.23,75800.0,30.23,30.25,30.19,30.23,75800.0
2005-05-23 11:50:00,30.23,30.3,30.23,30.3,37800.0,30.23,30.3,30.23,30.3,37800.0
2005-05-23 12:00:00,30.3,30.35,30.3,30.35,26000.0,30.3,30.35,30.3,30.35,26000.0
2005-05-23 12:10:00,30.34,30.35,30.3,30.34,144700.0,30.34,30.35,30.3,30.34,144700.0
2005-05-23 12:20:00,30.34,30.44,30.33,30.44,35400.0,30.34,30.44,30.33,30.44,35400.0
2005-05-23 12:30:00,30.44,30.5,30.44,30.47,48000.0,30.44,30.5,30.44,30.47,48000.0
2005-05-23 12:40:00,30.46,30.47,30.39,30.39,11900.0,30.46,30.47,30.39,30.39,11900.0
2005-05-23 12:50:00,30.4,30.41,30.35,30.37,16400.0,30.4,30.41,30.35,30.37,16400.0
2005-05-23 13:00:00,30.38,30.38,30.33,30.35,24500.0,30.38,30.38,30.33,30.35,24500.0
2005-05-23 13:10:00,30.35,30.37,30.33,30.33,13800.0,30.35,30.37,30.33,30.33,13800.0
2005-05-23 13:20:00,30.33,30.39,30.32,30.39,28100.0,30.33,30.39,30.32,30.39,28100.0
2005-05-23 13:30:00,30.38,30.49,30.37,30.47,550300.0,30.38,30.49,30.37,30.47,550300.0
2005-05-23 13:40:00,30.47,30.48,30.39,30.42,45100.0,30.47,30.48,30.39,30.42,45100.0
2005-05-23 13:50:00,30.42,30.45,30.4,30.42,22000.0,30.42,30.45,30.4,30.42,22000.0
2005-05-23 14:00:00,30.41,30.51,30.41,30.48,57500.0,30.41,30.51,30.41,30.48,57500.0
2005-05-23 14:10:00,30.49,30.54,30.42,30.5,63200.0,30.49,30.54,30.42,30.5,63200.0
2005-05-23 14:20:00,30.5,30.57,30.47,30.55,64800.0,30.5,30.57,30.47,30.55,64800.0
2005-05-23 14:30:00,30.55,30.58,30.52,30.56,50600.0,30.55,30.58,30.52,30.56,50600.0
2005-05-23 14:40:00,30.56,30.6,30.54,30.58,24700.0,30.56,30.6,30.54,30.58,24700.0
2005-05-23 14:50:00,30.59,30.7,30.58,30.7,71200.0,30.59,30.7,30.58,30.7,71200.0
2005-05-23 15:00:00,30.7,30.8,30.69,30.8,110400.0,30.7,30.8,30.69,30.8,110400.0
2005-05-23 15:10:00,30.77,30.81,30.76,30.8,148200.0,30.77,30.81,30.76,30.8,148200.0
2005-05-23 15:20:00,30.8,30.8,30.72,30.73,55800.0,30.8,30.8,30.72,30.73,55800.0
2005-05-23 15:30:00,30.73,30.78,30.72,30.74,143900.0,30.73,30.78,30.72,30.74,143900.0
2005-05-23 15:40:00,30.74,30.75,30.65,30.65,101400.0,30.74,30.75,30.65,30.65,101400.0
2005-05-23 15:50:00,30.64,30.71,30.61,30.7,199200.0,30.64,30.71,30.61,30.7,199200.0
2005-05-24 09:30:00,30.65,30.71,30.32,30.38,260700.0,30.65,30.71,30.32,30.38,260700.0
2005-05-24 09:40:00,30.38,30.53,30.37,30.53,193900.0,30.38,30.53,30.37,30.53,193900.0
2005-05-24 09:50:00,30.54,30.56,30.43,30.47,136600.0,30.54,30.56,30.43,30.47,136600.0
2005-05-24 10:00:00,30.47,30.54,30.44,30.45,65700.0,30.47,30.54,30.44,30.45,65700.0
2005-05-24 10:10:00,30.46,30.57,30.46,30.55,63400.0,30.46,30.57,30.46,30.55,63400.0
2005-05-24 10:20:00,30.55,30.65,30.51,30.6,69500.0,30.55,30.65,30.51,30.6,69500.0
2005-05-24 10:30:00,30.6,30.63,30.57,30.61,30200.0,30.6,30.63,30.57,30.61,30200.0
2005-05-24 10:40:00,30.62,30.64,30.56,30.6,47200.0,30.62,30.64,30.56,30.6,47200.0
2005-05-24 10:50:00,30.59,30.67,30.59,30.65,81500.0,30.59,30.67,30.59,30.65,81500.0
2005-05-24 11:00:00,30.66,30.7,30.63,30.69,301800.0,30.66,30.7,30.63,30.69,301800.0
2005-05-24 11:10:00,30.69,30.75,30.65,30.71,89700.0,30.69,30.75,30.65,30.71,89700.0
2005-05-24 11:20:00,30.72,30.74,30.64,30.66,275900.0,30.72,30.74,30.64,30.66,275900.0
2005-05-24 11:30:00,30.66,30.8,30.65,30.77,106700.0,30.66,30.8,30.65,30.77,106700.0
2005-05-24 11:40:00,30.76,30.8,30.65,30.66,111900.0,30.76,30.8,30.65,30.66,111900.0
2005-05-24 11:50:00,30.68,30.7,30.61,30.61,105000.0,30.68,30.7,30.61,30.61,105000.0
2005-05-24 12:00:00,30.63,30.75,30.62,30.73,152700.0,30.63,30.75,30.62,30.73,152700.0
2005-05-24 12:10:00,30.73,30.75,30.7,30.7,31300.0,30.73,30.75,30.7,30.7,31300.0
2005-05-24 12:20:00,30.73,30.79,30.73,30.77,140400.0,30.73,30.79,30.73,30.77,140400.0
2005-05-24 12:30:00,30.78,30.78,30.7,30.7,61200.0,30.78,30.78,30.7,30.7,61200.0
2005-05-24 12:40:00,30.7,30.72,30.68,30.69,138000.0,30.7,30.72,30.68,30.69,138000.0
2005-05-24 12:50:00,30.69,30.72,30.67,30.72,29500.0,30.69,30.72,30.67,30.72,29500.0
2005-05-24 13:00:00,30.71,30.72,30.68,30.68,104300.0,30.71,30.72,30.68,30.68,104300.0
2005-05-24 13:10:00,30.67,30.7,30.65,30.67,50300.0,30.67,30.7,30.65,30.67,50300.0
2005-05-24 13:20:00,30.67,30.71,30.66,30.7,149500.0,30.67,30.71,30.66,30.7,149500.0
2005-05-24 13:30:00,30.7,30.73,30.66,30.73,381600.0,30.7,30.73,30.66,30.73,381600.0
2005-05-24 13:40:00,30.73,30.73,30.68,30.69,67300.0,30.73,30.73,30.68,30.69,67300.0
2005-05-24 13:50:00,30.69,30.7,30.67,30.68,41200.0,30.69,30.7,30.67,30.68,41200.0
2005-05-24 14:00:00,30.67,30.71,30.65,30.69,148500.0,30.67,30.71,30.65,30.69,148500.0
2005-05-24 14:10:00,30.68,30.72,30.66,30.66,285800.0,30.68,30.72,30.66,30.66,285800.0
2005-05-24 14:20:00,30.67,30.7,30.66,30.68,58400.0,30.67,30.7,30.66,30.68,58400.0
2005-05-24 14:30:00,30.7,30.71,30.61,30.62,58600.0,30.7,30.71,30.61,30.62,58600.0
2005-05-24 14:40:00,30.61,30.63,30.55,30.63,82800.0,30.61,30.63,30.55,30.63,82800.0
2005-05-24 14:50:00,30.63,30.64,30.53,30.56,68900.0,30.63,30.64,30.53,30.56,68900.0
2005-05-24 15:00:00,30.55,30.58,30.5,30.5,56400.0,30.55,30.58,30.5,30.5,56400.0
2005-05-24 15:10:00,30.51,30.56,30.4,30.51,255500.0,30.51,30.56,30.4,30.51,255500.0
2005-05-24 15:20:00,30.51,30.67,30.5,30.67,65900.0,30.51,30.67,30.5,30.67,65900.0
2005-05-24 15:30:00,30.67,30.7,30.6,30.65,75300.0,30.67,30.7,30.6,30.65,75300.0
2005-05-24 15:40:00,30.65,30.69,30.61,30.65,84200.0,30.65,30.69,30.61,30.65,84200.0
2005-05-24 15:50:00,30.64,30.7,30.6,30.62,125500.0,30.64,30.7,30.6,30.62,125500.0
2005-05-25 09:30:00,29.85,29.95,29.55,29.83,617900.0,29.85,29.95,29.55,29.83,617900.0
2005-05-25 09:40:00,29.83,30.06,29.76,30.05,979800.0,29.83,30.06,29.76,30.05,979800.0
2005-05-25 09:50:00,30.05,30.09,29.91,29.96,494900.0,30.05,30.09,29.91,29.96,494900.0
2005-05-25 10:00:00,29.97,30.09,29.95,30.02,633800.0,29.97,30.09,29.95,30.02,633800.0
2005-05-25 10:10:00,30.02,30.03,29.84,29.9,392800.0,30.02,30.03,29.84,29.9,392800.0
2005-05-25 10:20:00,29.91,29.93,29.8,29.92,189600.0,29.91,29.93,29.8,29.92,189600.0
2005-05-25 10:30:00,29.92,29.93,29.85,29.87,138900.0,29.92,29.93,29.85,29.87,138900.0
2005-05-25 10:40:00,29.87,29.93,29.86,29.88,96300.0,29.87,29.93,29.86,29.88,96300.0
2005-05-25 10:50:00,29.87,29.9,29.86,29.86,97200.0,29.87,29.9,29.86,29.86,97200.0
2005-05-25 11:00:00,29.89,29.9,29.85,29.87,94500.0,29.89,29.9,29.85,29.87,94500.0
2005-05-25 11:10:00,29.87,29.89,29.84,29.85,123200.0,29.87,29.89,29.84,29.85,123200.0
2005-05-25 11:20:00,29.85,29.88,29.85,29.85,91100.0,29.85,29.88,29.85,29.85,91100.0
2005-05-25 11:30:00,29.86,29.87,29.85,29.86,117200.0,29.86,29.87,29.85,29.86,117200.0
2005-05-25 11:40:00,29.86,29.9,29.85,29.86,82400.0,29.86,29.9,29.85,29.86,82400.0
2005-05-25 11:50:00,29.85,29.9,29.85,29.85,192600.0,29.85,29.9,29.85,29.85,192600.0
2005-05-25 12:00:00,29.86,29.88,29.84,29.85,91400.0,29.86,29.88,29.84,29.85,91400.0
2005-05-25 12:10:00,29.85,29.86,29.83,29.83,124800.0,29.85,29.86,29.83,29.83,124800.0
2005-05-25 12:20:00,29.83,29.87,29.83,29.85,83400.0,29.83,29.87,29.83,29.85,83400.0
2005-05-25 12:30:00,29.85,29.88,29.83,29.86,55400.0,29.85,29.88,29.83,29.86,55400.0
2005-05-25 12:40:00,29.85,29.87,29.83,29.84,116800.0,29.85,29.87,29.83,29.84,116800.0
2005-05-25 12:50:00,29.85,29.85,29.79,29.8,77300.0,29.85,29.85,29.79,29.8,77300.0
2005-05-25 13:00:00,29.8,29.83,29.77,29.81,93900.0,29.8,29.83,29.77,29.81,93900.0
2005-05-25 13:10:00,29.81,29.83,29.76,29.76,79100.0,29.81,29.83,29.76,29.76,79100.0
2005-05-25 13:20:00,29.76,29.77,29.72,29.72,180700.0,29.76,29.77,29.72,29.72,180700.0
2005-05-25 13:30:00,29.72,29.75,29.65,29.69,131100.0,29.72,29.75,29.65,29.69,131100.0
2005-05-25 13:40:00,29.67,29.67,29.52,29.53,195900.0,29.67,29.67,29.52,29.53,195900.0
2005-05-25 13:50:00,29.53,29.56,29.48,29.48,153500.0,29.53,29.56,29.48,29.48,153500.0
2005-05-25 14:00:00,29.5,29.63,29.49,29.59,146000.0,29.5,29.63,29.49,29.59,146000.0
2005-05-25 14:10:00,29.59,29.61,29.55,29.56,131800.0,29.59,29.61,29.55,29.56,131800.0
2005-05-25 14:20:00,29.56,29.56,29.44,29.48,170200.0,29.56,29.56,29.44,29.48,170200.0
2005-05-25 14:30:00,29.47,29.56,29.47,29.5,263400.0,29.47,29.56,29.47,29.5,263400.0
2005-05-25 14:40:00,29.48,29.5,29.44,29.49,285100.0,29.48,29.5,29.44,29.49,285100.0
2005-05-25 14:50:00,29.49,29.53,29.48,29.49,132200.0,29.49,29.53,29.48,29.49,132200.0
2005-05-25 15:00:00,29.49,29.51,29.44,29.44,245800.0,29.49,29.51,29.44,29.44,245800.0
2005-05-25 15:10:00,29.44,29.6,29.44,29.52,242600.0,29.44,29.6,29.44,29.52,242600.0
2005-05-25 15:20:00,29.52,29.56,29.49,29.5,172100.0,29.52,29.56,29.49,29.5,172100.0
2005-05-25 15:30:00,29.5,29.55,29.49,29.51,274400.0,29.5,29.55,29.49,29.51,274400.0
2005-05-25 15:40:00,29.51,29.53,29.47,29.47,496600.0,29.51,29.53,29.47,29.47,496600.0
2005-05-25 15:50:00,29.47,29.49,29.39,29.47,463900.0,29.47,29.49,29.39,29.47,463900.0
2005-05-26 09:30:00,29.3,29.4,29.02,29.02,493000.0,29.3,29.4,29.02,29.02,493000.0
2005-05-26 09:40:00,29.02,29.08,28.87,28.87,557100.0,29.02,29.08,28.87,28.87,557100.0
2005-05-26 09:50:00,28.86,28.89,28.55,28.66,762100.0,28.86,28.89,28.55,28.66,762100.0
2005-05-26 10:00:00,28.65,28.72,28.44,28.64,667000.0,28.65,28.72,28.44,28.64,667000.0
2005-05-26 10:10:00,28.63,28.68,28.2,28.39,646300.0,28.63,28.68,28.2,28.39,646300.0
2005-05-26 10:20:00,28.35,28.45,28.31,28.4,612500.0,28.35,28.45,28.31,28.4,612500.0
2005-05-26 10:30:00,28.4,28.42,28.32,28.34,294600.0,28.4,28.42,28.32,28.34,294600.0
2005-05-26 10:40:00,28.34,28.53,28.33,28.5,584100.0,28.34,28.53,28.33,28.5,584100.0
2005-05-26 10:50:00,28.5,28.56,28.46,28.49,437400.0,28.5,28.56,28.46,28.49,437400.0
2005-05-26 11:00:00,28.47,28.5,28.36,28.37,337800.0,28.47,28.5,28.36,28.37,337800.0
2005-05-26 11:10:00,28.37,28.48,28.33,28.47,239300.0,28.37,28.48,28.33,28.47,239300.0
2005-05-26 11:20:00,28.47,28.48,28.36,28.46,172200.0,28.47,28.48,28.36,28.46,172200.0
2005-05-26 11:30:00,28.46,28.5,28.45,28.49,241200.0,28.46,28.5,28.45,28.49,241200.0
2005-05-26 11:40:00,28.49,28.51,28.45,28.45,328400.0,28.49,28.51,28.45,28.45,328400.0
2005-05-26 11:50:00,28.46,28.46,28.35,28.39,193500.0,28.46,28.46,28.35,28.39,193500.0
2005-05-26 12:00:00,28.39,28.41,28.35,28.37,249900.0,28.39,28.41,28.35,28.37,249900.0
2005-05-26 12:10:00,28.37,28.38,28.3,28.3,204300.0,28.37,28.38,28.3,28.3,204300.0
2005-05-26 12:20:00,28.29,28.31,28.25,28.25,270600.0,28.29,28.31,28.25,28.25,270600.0
2005-05-26 12:30:00,28.25,28.26,28.08,28.13,329600.0,28.25,28.26,28.08,28.13,329600.0
2005-05-26 12:40:00,28.13,28.16,27.99,28.05,535000.0,28.13,28.16,27.99,28.05,535000.0
2005-05-26 12:50:00,28.05,28.26,28.03,28.21,259500.0,28.05,28.26,28.03,28.21,259500.0
2005-05-26 13:00:00,28.24,28.28,28.18,28.24,303100.0,28.24,28.28,28.18,28.24,303100.0
2005-05-26 13:10:00,28.23,28.24,28.16,28.18,127600.0,28.23,28.24,28.16,28.18,127600.0
2005-05-26 13:20:00,28.18,28.19,28.05,28.08,180000.0,28.18,28.19,28.05,28.08,180000.0
2005-05-26 13:30:00,28.08,28.1,28.05,28.06,208000.0,28.08,28.1,28.05,28.06,208000.0
2005-05-26 13:40:00,28.05,28.09,28.04,28.05,205300.0,28.05,28.09,28.04,28.05,205300.0
2005-05-26 13:50:00,28.06,28.1,28.04,28.07,140100.0,28.06,28.1,28.04,28.07,140100.0
2005-05-26 14:00:00,28.07,28.27,28.06,28.24,182000.0,28.07,28.27,28.06,28.24,182000.0
2005-05-26 14:10:00,28.23,28.25,28.12,28.14,234900.0,28.23,28.25,28.12,28.14,234900.0
2005-05-26 14:20:00,28.14,28.18,28.12,28.14,194900.0,28.14,28.18,28.12,28.14,194900.0
2005-05-26 14:30:00,28.13,28.15,28.07,28.11,203100.0,28.13,28.15,28.07,28.11,203100.0
2005-05-26 14:40:00,28.11,28.14,28.06,28.11,139000.0,28.11,28.14,28.06,28.11,139000.0
2005-05-26 14:50:00,28.11,28.14,28.05,28.05,163500.0,28.11,28.14,28.05,28.05,163500.0
2005-05-26 15:00:00,28.05,28.12,28.05,28.07,201000.0,28.05,28.12,28.05,28.07,201000.0
2005-05-26 15:10:00,28.07,28.09,28.06,28.07,137900.0,28.07,28.09,28.06,28.07,137900.0
2005-05-26 15:20:00,28.06,28.09,28.05,28.06,187700.0,28.06,28.09,28.05,28.06,187700.0
2005-05-26 15:30:00,28.05,28.23,28.05,28.21,263700.0,28.05,28.23,28.05,28.21,263700.0
2005-05-26 15:40:00,28.21,28.21,28.12,28.13,350500.0,28.21,28.21,28.12,28.13,350500.0
2005-05-26 15:50:00,28.13,28.18,28.09,28.16,446200.0,28.13,28.18,28.09,28.16,446200.0
2005-05-27 09:30:00,28.2,28.3,28.01,28.11,341100.0,28.2,28.3,28.01,28.11,341100.0
2005-05-27 09:40:00,28.13,28.28,28.09,28.26,275900.0,28.13,28.28,28.09,28.26,275900.0
2005-05-27 09:50:00,28.27,28.45,28.25,28.34,266400.0,28.27,28.45,28.25,28.34,266400.0
2005-05-27 10:00:00,28.33,28.43,28.3,28.41,222400.0,28.33,28.43,28.3,28.41,222400.0
2005-05-27 10:10:00,28.4,28.48,28.4,28.45,244900.0,28.4,28.48,28.4,28.45,244900.0
2005-05-27 10:20:00,28.45,28.46,28.39,28.39,143500.0,28.45,28.46,28.39,28.39,143500.0
2005-05-27 10:30:00,28.4,28.49,28.35,28.36,186600.0,28.4,28.49,28.35,28.36,186600.0
2005-05-27 10:40:00,28.36,28.39,28.35,28.37,141400.0,28.36,28.39,28.35,28.37,141400.0
2005-05-27 10:50:00,28.38,28.4,28.34,28.35,144700.0,28.38,28.4,28.34,28.35,144700.0
2005-05-27 11:00:00,28.35,28.39,28.31,28.36,153200.0,28.35,28.39,28.31,28.36,153200.0
2005-05-27 11:10:00,28.36,28.4,28.35,28.39,77700.0,28.36,28.4,28.35,28.39,77700.0
2005-05-27 11:20:00,28.38,28.39,28.35,28.37,72600.0,28.38,28.39,28.35,28.37,72600.0
2005-05-27 11:30:00,28.37,28.38,28.33,28.33,113200.0,28.37,28.38,28.33,28.33,113200.0
2005-05-27 11:40:00,28.34,28.37,28.3,28.37,209500.0,28.34,28.37,28.3,28.37,209500.0
2005-05-27 11:50:00,28.37,28.4,28.35,28.38,323500.0,28.37,28.4,28.35,28.38,323500.0
2005-05-27 12:00:00,28.39,28.4,28.32,28.35,59600.0,28.39,28.4,28.32,28.35,59600.0
2005-05-27 12:10:00,28.35,28.37,28.32,28.33,153200.0,28.35,28.37,28.32,28.33,153200.0
2005-05-27 12:20:00,28.34,28.35,28.32,28.34,72400.0,28.34,28.35,28.32,28.34,72400.0
2005-05-27 12:30:00,28.34,28.37,28.33,28.36,83800.0,28.34,28.37,28.33,28.36,83800.0
2005-05-27 12:40:00,28.36,28.36,28.3,28.32,106200.0,28.36,28.36,28.3,28.32,106200.0
2005-05-27 12:50:00,28.32,28.34,28.27,28.3,145900.0,28.32,28.34,28.27,28.3,145900.0
2005-05-27 13:00:00,28.3,28.31,28.28,28.29,56200.0,28.3,28.31,28.28,28.29,56200.0
2005-05-27 13:10:00,28.3,28.3,28.24,28.26,86700.0,28.3,28.3,28.24,28.26,86700.0
2005-05-27 13:20:00,28.26,28.26,28.21,28.22,61400.0,28.26,28.26,28.21,28.22,61400.0
2005-05-27 13:30:00,28.22,28.22,28.18,28.19,77600.0,28.22,28.22,28.18,28.19,77600.0
2005-05-27 13:40:00,28.19,28.24,28.18,28.18,62500.0,28.19,28.24,28.18,28.18,62500.0
2005-05-27 13:50:00,28.18,28.19,28.12,28.12,96900.0,28.18,28.19,28.12,28.12,96900.0
2005-05-27 14:00:00,28.12,28.18,28.12,28.17,68100.0,28.12,28.18,28.12,28.17,68100.0
2005-05-27 14:10:00,28.16,28.18,28.13,28.15,101900.0,28.16,28.18,28.13,28.15,101900.0
2005-05-27 14:20:00,28.14,28.17,28.11,28.14,79100.0,28.14,28.17,28.11,28.14,79100.0
2005-05-27 14:30:00,28.13,28.14,28.1,28.13,86400.0,28.13,28.14,28.1,28.13,86400.0
2005-05-27 14:40:00,28.13,28.14,28.05,28.06,213600.0,28.13,28.14,28.05,28.06,213600.0
2005-05-27 14:50:00,28.06,28.07,28.0,28.06,205800.0,28.06,28.07,28.0,28.06,205800.0
2005-05-27 15:00:00,28.07,28.07,28.02,28.02,80300.0,28.07,28.07,28.02,28.02,80300.0
2005-05-27 15:10:00,28.01,28.04,27.92,28.01,251200.0,28.01,28.04,27.92,28.01,251200.0
2005-05-27 15:20:00,28.02,28.02,27.8,27.92,344400.0,28.02,28.02,27.8,27.92,344400.0
2005-05-27 15:30:00,27.95,28.01,27.93,27.98,154200.0,27.95,28.01,27.93,27.98,154200.0
2005-05-27 15:40:00,27.98,27.98,27.92,27.97,207700.0,27.98,27.98,27.92,27.97,207700.0
2005-05-27 15:50:00,27.97,27.98,27.9,27.96,286700.0,27.97,27.98,27.9,27.96,286700.0
2005-05-31 09:30:00,27.95,28.0,27.43,27.62,481800.0,27.95,28.0,27.43,27.62,481800.0
2005-05-31 09:40:00,27.62,27.63,27.25,27.31,644800.0,27.62,27.63,27.25,27.31,644800.0
2005-05-31 09:50:00,27.31,27.31,27.05,27.15,750300.0,27.31,27.31,27.05,27.15,750300.0
2005-05-31 10:00:00,27.15,27.19,26.8,26.87,619700.0,27.15,27.19,26.8,26.87,619700.0
2005-05-31 10:10:00,26.84,27.13,26.5,27.04,1096900.0,26.84,27.13,26.5,27.04,1096900.0
2005-05-31 10:20:00,27.04,27.23,26.91,27.15,562100.0,27.04,27.23,26.91,27.15,562100.0
2005-05-31 10:30:00,27.15,27.24,27.13,27.18,455900.0,27.15,27.24,27.13,27.18,455900.0
2005-05-31 10:40:00,27.16,27.24,27.13,27.24,332700.0,27.16,27.24,27.13,27.24,332700.0
2005-05-31 10:50:00,27.24,27.25,27.18,27.2,227500.0,27.24,27.25,27.18,27.2,227500.0
2005-05-31 11:00:00,27.18,27.18,27.1,27.1,241700.0,27.18,27.18,27.1,27.1,241700.0
2005-05-31 11:10:00,27.1,27.13,27.04,27.1,213400.0,27.1,27.13,27.04,27.1,213400.0
2005-05-31 11:20:00,27.1,27.3,27.1,27.29,230400.0,27.1,27.3,27.1,27.29,230400.0
2005-05-31 11:30:00,27.3,27.3,27.21,27.25,210900.0,27.3,27.3,27.21,27.25,210900.0
2005-05-31 11:40:00,27.25,27.43,27.24,27.41,175000.0,27.25,27.43,27.24,27.41,175000.0
2005-05-31 11:50:00,27.41,27.43,27.37,27.42,93100.0,27.41,27.43,27.37,27.42,93100.0
2005-05-31 12:00:00,27.41,27.44,27.35,27.44,95100.0,27.41,27.44,27.35,27.44,95100.0
2005-05-31 12:10:00,27.44,27.58,27.4,27.55,203400.0,27.44,27.58,27.4,27.55,203400.0
2005-05-31 12:20:00,27.53,27.55,27.46,27.5,196600.0,27.53,27.55,27.46,27.5,196600.0
2005-05-31 12:30:00,27.48,27.5,27.38,27.39,213300.0,27.48,27.5,27.38,27.39,213300.0
2005-05-31 12:40:00,27.39,27.41,27.32,27.33,169000.0,27.39,27.41,27.32,27.33,169000.0
2005-05-31 12:50:00,27.34,27.38,27.3,27.38,138800.0,27.34,27.38,27.3,27.38,138800.0
2005-05-31 13:00:00,27.38,27.4,27.35,27.39,162700.0,27.38,27.4,27.35,27.39,162700.0
2005-05-31 13:10:00,27.39,27.39,27.28,27.3,120500.0,27.39,27.39,27.28,27.3,120500.0
2005-05-31 13:20:00,27.29,27.33,27.25,27.27,154600.0,27.29,27.33,27.25,27.27,154600.0
2005-05-31 13:30:00,27.27,27.36,27.26,27.35,87000.0,27.27,27.36,27.26,27.35,87000.0
2005-05-31 13:40:00,27.35,27.35,27.23,27.24,124300.0,27.35,27.35,27.23,27.24,124300.0
2005-05-31 13:50:00,27.25,27.26,27.19,27.21,233600.0,27.25,27.26,27.19,27.21,233600.0
2005-05-31 14:00:00,27.21,27.27,27.19,27.26,194800.0,27.21,27.27,27.19,27.26,194800.0
2005-05-31 14:10:00,27.26,27.26,27.21,27.23,89500.0,27.26,27.26,27.21,27.23,89500.0
2005-05-31 14:20:00,27.23,27.24,27.17,27.17,124000.0,27.23,27.24,27.17,27.17,124000.0
2005-05-31 14:30:00,27.17,27.28,27.16,27.26,197700.0,27.17,27.28,27.16,27.26,197700.0
2005-05-31 14:40:00,27.26,27.27,27.17,27.18,137200.0,27.26,27.27,27.17,27.18,137200.0
2005-05-31 14:50:00,27.19,27.22,27.09,27.1,262300.0,27.19,27.22,27.09,27.1,262300.0
2005-05-31 15:00:00,27.09,27.21,27.04,27.17,308000.0,27.09,27.21,27.04,27.17,308000.0
2005-05-31 15:10:00,27.17,27.18,26.97,26.98,581400.0,27.17,27.18,26.97,26.98,581400.0
2005-05-31 15:20:00,26.99,27.1,26.98,27.09,211800.0,26.99,27.1,26.98,27.09,211800.0
2005-05-31 15:30:00,27.11,27.19,27.1,27.14,249800.0,27.11,27.19,27.1,27.14,249800.0
2005-05-31 15:40:00,27.15,27.17,27.02,27.04,289400.0,27.15,27.17,27.02,27.04,289400.0
2005-05-31 15:50:00,27.04,27.25,27.03,27.1,401100.0,27.04,27.25,27.03,27.1,401100.0
2005-06-01 09:30:00,27.16,27.37,27.16,27.29,525000.0,27.16,27.37,27.16,27.29,525000.0
2005-06-01 09:40:00,27.29,27.35,27.23,27.3,149800.0,27.29,27.35,27.23,27.3,149800.0
2005-06-01 09:50:00,27.3,27.37,27.26,27.33,122000.0,27.3,27.37,27.26,27.33,122000.0
2005-06-01 10:00:00,27.33,27.37,27.25,27.36,480600.0,27.33,27.37,27.25,27.36,480600.0
2005-06-01 10:10:00,27.36,27.4,27.33,27.33,190400.0,27.36,27.4,27.33,27.33,190400.0
2005-06-01 10:20:00,27.33,27.35,27.27,27.31,239000.0,27.33,27.35,27.27,27.31,239000.0
2005-06-01 10:30:00,27.3,27.31,27.26,27.26,180100.0,27.3,27.31,27.26,27.26,180100.0
2005-06-01 10:40:00,27.27,27.27,27.21,27.25,120700.0,27.27,27.27,27.21,27.25,120700.0
2005-06-01 10:50:00,27.25,27.31,27.24,27.31,506200.0,27.25,27.31,27.24,27.31,506200.0
2005-06-01 11:00:00,27.32,27.33,27.26,27.29,80500.0,27.32,27.33,27.26,27.29,80500.0
2005-06-01 11:10:00,27.29,27.35,27.29,27.35,151500.0,27.29,27.35,27.29,27.35,151500.0
2005-06-01 11:20:00,27.34,27.38,27.32,27.35,139400.0,27.34,27.38,27.32,27.35,139400.0
2005-06-01 11:30:00,27.35,27.37,27.33,27.37,128300.0,27.35,27.37,27.33,27.37,128300.0
2005-06-01 11:40:00,27.36,27.38,27.31,27.31,70800.0,27.36,27.38,27.31,27.31,70800.0
2005-06-01 11:50:00,27.31,27.32,27.28,27.3,70600.0,27.31,27.32,27.28,27.3,70600.0
2005-06-01 12:00:00,27.3,27.3,27.26,27.29,46900.0,27.3,27.3,27.26,27.29,46900.0
2005-06-01 12:10:00,27.29,27.29,27.25,27.26,166200.0,27.29,27.29,27.25,27.26,166200.0
2005-06-01 12:20:00,27.27,27.27,27.16,27.18,391600.0,27.27,27.27,27.16,27.18,391600.0
2005-06-01 12:30:00,27.2,27.2,27.15,27.16,169800.0,27.2,27.2,27.15,27.16,169800.0
2005-06-01 12:40:00,27.16,27.21,27.16,27.17,65300.0,27.16,27.21,27.16,27.17,65300.0
2005-06-01 12:50:00,27.17,27.28,27.16,27.28,543900.0,27.17,27.28,27.16,27.28,543900.0
2005-06-01 13:00:00,27.28,27.28,27.18,27.19,50400.0,27.28,27.28,27.18,27.19,50400.0
2005-06-01 13:10:00,27.19,27.2,27.17,27.18,46600.0,27.19,27.2,27.17,27.18,46600.0
2005-06-01 13:20:00,27.19,27.2,27.18,27.2,20000.0,27.19,27.2,27.18,27.2,20000.0
2005-06-01 13:30:00,27.2,27.24,27.19,27.23,152000.0,27.2,27.24,27.19,27.23,152000.0
2005-06-01 13:40:00,27.24,27.25,27.17,27.19,40100.0,27.24,27.25,27.17,27.19,40100.0
2005-06-01 13:50:00,27.18,27.24,27.17,27.22,47500.0,27.18,27.24,27.17,27.22,47500.0
2005-06-01 14:00:00,27.22,27.24,27.18,27.2,53300.0,27.22,27.24,27.18,27.2,53300.0
2005-06-01 14:10:00,27.19,27.22,27.19,27.2,54900.0,27.19,27.22,27.19,27.2,54900.0
2005-06-01 14:20:00,27.2,27.23,27.19,27.21,275100.0,27.2,27.23,27.19,27.21,275100.0
2005-06-01 14:30:00,27.22,27.23,27.2,27.2,43400.0,27.22,27.23,27.2,27.2,43400.0
2005-06-01 14:40:00,27.2,27.29,27.18,27.22,488700.0,27.2,27.29,27.18,27.22,488700.0
2005-06-01 14:50:00,27.22,27.22,27.16,27.21,56300.0,27.22,27.22,27.16,27.21,56300.0
2005-06-01 15:00:00,27.21,27.24,27.2,27.22,38300.0,27.21,27.24,27.2,27.22,38300.0
2005-06-01 15:10:00,27.21,27.24,27.21,27.23,122800.0,27.21,27.24,27.21,27.23,122800.0
2005-06-01 15:20:00,27.23,27.28,27.22,27.25,182000.0,27.23,27.28,27.22,27.25,182000.0
2005-06-01 15:30:00,27.26,27.3,27.25,27.29,119600.0,27.26,27.3,27.25,27.29,119600.0
2005-06-01 15:40:00,27.29,27.34,27.28,27.32,116000.0,27.29,27.34,27.28,27.32,116000.0
2005-06-01 15:50:00,27.32,27.32,27.32,27.32,0.0,27.32,27.32,27.32,27.32,0.0
2005-06-02 09:30:00,27.35,28.25,27.23,27.25,228400.0,27.35,28.25,27.23,27.25,228400.0
2005-06-02 09:40:00,27.25,27.37,27.25,27.34,174300.0,27.25,27.37,27.25,27.34,174300.0
2005-06-02 09:50:00,27.34,27.39,27.3,27.38,108900.0,27.34,27.39,27.3,27.38,108900.0
2005-06-02 10:00:00,27.37,27.49,27.36,27.46,145900.0,27.37,27.49,27.36,27.46,145900.0
2005-06-02 10:10:00,27.45,27.64,27.44,27.64,170400.0,27.45,27.64,27.44,27.64,170400.0
2005-06-02 10:20:00,27.64,27.64,27.54,27.56,99800.0,27.64,27.64,27.54,27.56,99800.0
2005-06-02 10:30:00,27.56,27.6,27.47,27.47,96300.0,27.56,27.6,27.47,27.47,96300.0
2005-06-02 10:40:00,27.47,27.52,27.47,27.52,145600.0,27.47,27.52,27.47,27.52,145600.0
2005-06-02 10:50:00,27.53,27.55,27.43,27.54,350600.0,27.53,27.55,27.43,27.54,350600.0
2005-06-02 11:00:00,27.54,27.61,27.53,27.58,90600.0,27.54,27.61,27.53,27.58,90600.0
2005-06-02 11:10:00,27.57,27.77,27.56,27.71,282400.0,27.57,27.77,27.56,27.71,282400.0
2005-06-02 11:20:00,27.71,27.72,27.65,27.71,72500.0,27.71,27.72,27.65,27.71,72500.0
2005-06-02 11:30:00,27.71,27.75,27.7,27.75,102100.0,27.71,27.75,27.7,27.75,102100.0
2005-06-02 11:40:00,27.75,27.78,27.74,27.77,117400.0,27.75,27.78,27.74,27.77,117400.0
2005-06-02 11:50:00,27.77,27.83,27.77,27.79,87900.0,27.77,27.83,27.77,27.79,87900.0
2005-06-02 12:00:00,27.8,27.81,27.77,27.79,76700.0,27.8,27.81,27.77,27.79,76700.0
2005-06-02 12:10:00,27.8,27.81,27.77,27.77,131300.0,27.8,27.81,27.77,27.77,131300.0
2005-06-02 12:20:00,27.77,27.88,27.77,27.87,167200.0,27.77,27.88,27.77,27.87,167200.0
2005-06-02 12:30:00,27.87,27.9,27.82,27.87,370700.0,27.87,27.9,27.82,27.87,370700.0
2005-06-02 12:40:00,27.88,27.93,27.88,27.9,101900.0,27.88,27.93,27.88,27.9,101900.0
2005-06-02 12:50:00,27.9,28.01,27.9,28.0,158500.0,27.9,28.01,27.9,28.0,158500.0
2005-06-02 13:00:00,28.01,28.06,28.0,28.01,141500.0,28.01,28.06,28.0,28.01,141500.0
2005-06-02 13:10:00,28.01,28.01,27.93,27.93,167400.0,28.01,28.01,27.93,27.93,167400.0
2005-06-02 13:20:00,27.93,27.98,27.91,27.96,71000.0,27.93,27.98,27.91,27.96,71000.0
2005-06-02 13:30:00,27.97,27.97,27.93,27.94,77700.0,27.97,27.97,27.93,27.94,77700.0
2005-06-02 13:40:00,27.93,27.96,27.92,27.95,57800.0,27.93,27.96,27.92,27.95,57800.0
2005-06-02 13:50:00,27.96,28.01,27.94,28.01,84500.0,27.96,28.01,27.94,28.01,84500.0
2005-06-02 14:00:00,28.01,28.06,28.0,28.03,83900.0,28.01,28.06,28.0,28.03,83900.0
2005-06-02 14:10:00,28.02,28.04,27.93,27.99,80800.0,28.02,28.04,27.93,27.99,80800.0
2005-06-02 14:20:00,27.98,28.0,27.95,27.99,53300.0,27.98,28.0,27.95,27.99,53300.0
2005-06-02 14:30:00,27.99,28.0,27.96,27.96,83700.0,27.99,28.0,27.96,27.96,83700.0
2005-06-02 14:40:00,27.97,27.98,27.92,27.95,67100.0,27.97,27.98,27.92,27.95,67100.0
2005-06-02 14:50:00,27.94,27.98,27.91,27.93,67500.0,27.94,27.98,27.91,27.93,67500.0
2005-06-02 15:00:00,27.94,27.94,27.88,27.9,196900.0,27.94,27.94,27.88,27.9,196900.0
2005-06-02 15:10:00,27.89,27.96,27.88,27.96,111100.0,27.89,27.96,27.88,27.96,111100.0
2005-06-02 15:20:00,27.96,27.99,27.95,27.97,174600.0,27.96,27.99,27.95,27.97,174600.0
2005-06-02 15:30:00,27.97,27.98,27.92,27.96,163900.0,27.97,27.98,27.92,27.96,163900.0
2005-06-02 15:40:00,27.97,27.98,27.93,27.96,133100.0,27.97,27.98,27.93,27.96,133100.0
2005-06-02 15:50:00,27.96,27.96,27.8,27.8,285900.0,27.96,27.96,27.8,27.8,285900.0
2005-06-03 09:30:00,27.94,27.94,27.66,27.67,200700.0,27.94,27.94,27.66,27.67,200700.0
2005-06-03 09:40:00,27.67,27.7,27.56,27.65,143800.0,27.67,27.7,27.56,27.65,143800.0
2005-06-03 09:50:00,27.65,27.67,27.59,27.6,73500.0,27.65,27.67,27.59,27.6,73500.0
2005-06-03 10:00:00,27.6,27.64,27.5,27.6,288500.0,27.6,27.64,27.5,27.6,288500.0
2005-06-03 10:10:00,27.54,27.59,27.5,27.53,105500.0,27.54,27.59,27.5,27.53,105500.0
2005-06-03 10:20:00,27.53,27.58,27.45,27.57,199300.0,27.53,27.58,27.45,27.57,199300.0
2005-06-03 10:30:00,27.58,27.58,27.55,27.57,61500.0,27.58,27.58,27.55,27.57,61500.0
2005-06-03 10:40:00,27.58,27.59,27.55,27.58,82700.0,27.58,27.59,27.55,27.58,82700.0
2005-06-03 10:50:00,27.57,27.6,27.56,27.57,38800.0,27.57,27.6,27.56,27.57,38800.0
2005-06-03 11:00:00,27.58,27.59,27.57,27.58,45600.0,27.58,27.59,27.57,27.58,45600.0
2005-06-03 11:10:00,27.58,27.6,27.58,27.58,32300.0,27.58,27.6,27.58,27.58,32300.0
2005-06-03 11:20:00,27.59,27.59,27.58,27.59,31100.0,27.59,27.59,27.58,27.59,31100.0
2005-06-03 11:30:00,27.59,27.6,27.57,27.57,60800.0,27.59,27.6,27.57,27.57,60800.0
2005-06-03 11:40:00,27.57,27.58,27.56,27.57,80600.0,27.57,27.58,27.56,27.57,80600.0
2005-06-03 11:50:00,27.58,27.6,27.55,27.6,170100.0,27.58,27.6,27.55,27.6,170100.0
2005-06-03 12:00:00,27.6,27.69,27.59,27.66,79200.0,27.6,27.69,27.59,27.66,79200.0
2005-06-03 12:10:00,27.65,27.73,27.62,27.69,180500.0,27.65,27.73,27.62,27.69,180500.0
2005-06-03 12:20:00,27.69,27.7,27.65,27.68,21900.0,27.69,27.7,27.65,27.68,21900.0
2005-06-03 12:30:00,27.68,27.7,27.62,27.65,34600.0,27.68,27.7,27.62,27.65,34600.0
2005-06-03 12:40:00,27.65,27.71,27.64,27.71,75600.0,27.65,27.71,27.64,27.71,75600.0
2005-06-03 12:50:00,27.71,27.76,27.71,27.75,44900.0,27.71,27.76,27.71,27.75,44900.0
2005-06-03 13:00:00,27.75,27.75,27.7,27.71,100200.0,27.75,27.75,27.7,27.71,100200.0
2005-06-03 13:10:00,27.72,27.75,27.71,27.72,35200.0,27.72,27.75,27.71,27.72,35200.0
2005-06-03 13:20:00,27.72,27.77,27.72,27.77,80300.0,27.72,27.77,27.72,27.77,80300.0
2005-06-03 13:30:00,27.77,27.78,27.75,27.76,63400.0,27.77,27.78,27.75,27.76,63400.0
2005-06-03 13:40:00,27.76,27.81,27.75,27.75,62100.0,27.76,27.81,27.75,27.75,62100.0
2005-06-03 13:50:00,27.76,27.77,27.74,27.76,58200.0,27.76,27.77,27.74,27.76,58200.0
2005-06-03 14:00:00,27.76,27.77,27.7,27.76,171200.0,27.76,27.77,27.7,27.76,171200.0
2005-06-03 14:10:00,27.75,27.77,27.71,27.75,74000.0,27.75,27.77,27.71,27.75,74000.0
2005-06-03 14:20:00,27.75,27.77,27.74,27.76,49300.0,27.75,27.77,27.74,27.76,49300.0
2005-06-03 14:30:00,27.76,27.77,27.75,27.76,70000.0,27.76,27.77,27.75,27.76,70000.0
2005-06-03 14:40:00,27.76,27.78,27.75,27.76,63300.0,27.76,27.78,27.75,27.76,63300.0
2005-06-03 14:50:00,27.76,27.8,27.75,27.79,116600.0,27.76,27.8,27.75,27.79,116600.0
2005-06-03 15:00:00,27.79,27.85,27.75,27.83,602200.0,27.79,27.85,27.75,27.83,602200.0
2005-06-03 15:10:00,27.83,27.85,27.78,27.82,374000.0,27.83,27.85,27.78,27.82,374000.0
2005-06-03 15:20:00,27.82,27.82,27.76,27.79,158800.0,27.82,27.82,27.76,27.79,158800.0
2005-06-03 15:30:00,27.79,27.82,27.77,27.8,127200.0,27.79,27.82,27.77,27.8,127200.0
2005-06-03 15:40:00,27.8,27.87,27.79,27.83,107400.0,27.8,27.87,27.79,27.83,107400.0
2005-06-03 15:50:00,27.83,27.84,27.71,27.77,152400.0,27.83,27.84,27.71,27.77,152400.0
2005-06-06 09:30:00,27.72,27.77,27.6,27.6,124600.0,27.72,27.77,27.6,27.6,124600.0
2005-06-06 09:40:00,27.6,27.67,27.51,27.63,66100.0,27.6,27.67,27.51,27.63,66100.0
2005-06-06 09:50:00,27.64,27.68,27.62,27.66,48900.0,27.64,27.68,27.62,27.66,48900.0
2005-06-06 10:00:00,27.66,27.73,27.57,27.57,60500.0,27.66,27.73,27.57,27.57,60500.0
2005-06-06 10:10:00,27.57,27.61,27.56,27.59,35300.0,27.57,27.61,27.56,27.59,35300.0
2005-06-06 10:20:00,27.59,27.6,27.56,27.59,25100.0,27.59,27.6,27.56,27.59,25100.0
2005-06-06 10:30:00,27.59,27.61,27.57,27.57,22300.0,27.59,27.61,27.57,27.57,22300.0
2005-06-06 10:40:00,27.57,27.62,27.55,27.6,25900.0,27.57,27.62,27.55,27.6,25900.0
2005-06-06 10:50:00,27.6,27.62,27.6,27.62,48100.0,27.6,27.62,27.6,27.62,48100.0
2005-06-06 11:00:00,27.62,27.65,27.6,27.6,27500.0,27.62,27.65,27.6,27.6,27500.0
2005-06-06 11:10:00,27.6,27.64,27.6,27.64,19400.0,27.6,27.64,27.6,27.64,19400.0
2005-06-06 11:20:00,27.64,27.7,27.63,27.67,42000.0,27.64,27.7,27.63,27.67,42000.0
2005-06-06 11:30:00,27.67,27.68,27.63,27.64,18500.0,27.67,27.68,27.63,27.64,18500.0
2005-06-06 11:40:00,27.64,27.65,27.64,27.65,34400.0,27.64,27.65,27.64,27.65,34400.0
2005-06-06 11:50:00,27.64,27.65,27.63,27.64,14100.0,27.64,27.65,27.63,27.64,14100.0
2005-06-06 12:00:00,27.64,27.66,27.63,27.65,22000.0,27.64,27.66,27.63,27.65,22000.0
2005-06-06 12:10:00,27.65,27.66,27.64,27.66,18800.0,27.65,27.66,27.64,27.66,18800.0
2005-06-06 12:20:00,27.66,27.7,27.65,27.65,15100.0,27.66,27.7,27.65,27.65,15100.0
2005-06-06 12:30:00,27.65,27.7,27.64,27.67,27900.0,27.65,27.7,27.64,27.67,27900.0
2005-06-06 12:40:00,27.66,27.7,27.64,27.64,41000.0,27.66,27.7,27.64,27.64,41000.0
2005-06-06 12:50:00,27.64,27.72,27.63,27.7,56300.0,27.64,27.72,27.63,27.7,56300.0
2005-06-06 13:00:00,27.71,27.72,27.68,27.7,58000.0,27.71,27.72,27.68,27.7,58000.0
2005-06-06 13:10:00,27.7,27.74,27.7,27.72,31300.0,27.7,27.74,27.7,27.72,31300.0
2005-06-06 13:20:00,27.72,27.74,27.71,27.72,13900.0,27.72,27.74,27.71,27.72,13900.0
2005-06-06 13:30:00,27.73,27.78,27.7,27.78,57400.0,27.73,27.78,27.7,27.78,57400.0
2005-06-06 13:40:00,27.76,27.8,27.74,27.78,35100.0,27.76,27.8,27.74,27.78,35100.0
2005-06-06 13:50:00,27.78,27.8,27.75,27.77,42200.0,27.78,27.8,27.75,27.77,42200.0
2005-06-06 14:00:00,27.76,27.81,27.75,27.76,35000.0,27.76,27.81,27.75,27.76,35000.0
2005-06-06 14:10:00,27.76,27.78,27.75,27.75,24300.0,27.76,27.78,27.75,27.75,24300.0
2005-06-06 14:20:00,27.75,27.77,27.74,27.77,56800.0,27.75,27.77,27.74,27.77,56800.0
2005-06-06 14:30:00,27.75,27.77,27.74,27.75,107100.0,27.75,27.77,27.74,27.75,107100.0
2005-06-06 14:40:00,27.75,27.76,27.71,27.73,63000.0,27.75,27.76,27.71,27.73,63000.0
2005-06-06 14:50:00,27.73,27.79,27.71,27.74,81000.0,27.73,27.79,27.71,27.74,81000.0
2005-06-06 15:00:00,27.74,27.76,27.7,27.75,59800.0,27.74,27.76,27.7,27.75,59800.0
2005-06-06 15:10:00,27.75,27.77,27.73,27.76,52000.0,27.75,27.77,27.73,27.76,52000.0
2005-06-06 15:20:00,27.76,27.8,27.75,27.78,63400.0,27.76,27.8,27.75,27.78,63400.0
2005-06-06 15:30:00,27.8,27.85,27.76,27.8,154700.0,27.8,27.85,27.76,27.8,154700.0
2005-06-06 15:40:00,27.8,27.83,27.79,27.81,133200.0,27.8,27.83,27.79,27.81,133200.0
2005-06-06 15:50:00,27.81,27.83,27.77,27.82,123400.0,27.81,27.83,27.77,27.82,123400.0
2005-06-07 09:30:00,28.11,28.11,28.0,28.02,177500.0,28.11,28.11,28.0,28.02,177500.0
2005-06-07 09:40:00,28.02,28.08,28.0,28.04,78700.0,28.02,28.08,28.0,28.04,78700.0
2005-06-07 09:50:00,28.03,28.1,28.02,28.07,81100.0,28.03,28.1,28.02,28.07,81100.0
2005-06-07 10:00:00,28.06,28.07,27.95,28.0,84400.0,28.06,28.07,27.95,28.0,84400.0
2005-06-07 10:10:00,28.02,28.12,28.01,28.05,124200.0,28.02,28.12,28.01,28.05,124200.0
2005-06-07 10:20:00,28.04,28.1,28.02,28.05,198600.0,28.04,28.1,28.02,28.05,198600.0
2005-06-07 10:30:00,28.04,28.1,28.03,28.07,110400.0,28.04,28.1,28.03,28.07,110400.0
2005-06-07 10:40:00,28.06,28.06,28.0,28.02,83200.0,28.06,28.06,28.0,28.02,83200.0
2005-06-07 10:50:00,28.02,28.06,28.01,28.04,42600.0,28.02,28.06,28.01,28.04,42600.0
2005-06-07 11:00:00,28.05,28.06,28.01,28.03,59300.0,28.05,28.06,28.01,28.03,59300.0
2005-06-07 11:10:00,28.04,28.05,28.0,28.02,81500.0,28.04,28.05,28.0,28.02,81500.0
2005-06-07 11:20:00,28.02,28.06,28.02,28.05,67600.0,28.02,28.06,28.02,28.05,67600.0
2005-06-07 11:30:00,28.06,28.09,28.06,28.06,34300.0,28.06,28.09,28.06,28.06,34300.0
2005-06-07 11:40:00,28.05,28.09,28.04,28.07,45300.0,28.05,28.09,28.04,28.07,45300.0
2005-06-07 11:50:00,28.07,28.08,28.05,28.06,26400.0,28.07,28.08,28.05,28.06,26400.0
2005-06-07 12:00:00,28.07,28.07,28.05,28.05,20500.0,28.07,28.07,28.05,28.05,20500.0
2005-06-07 12:10:00,28.06,28.11,28.05,28.11,77700.0,28.06,28.11,28.05,28.11,77700.0
2005-06-07 12:20:00,28.1,28.11,28.1,28.11,25300.0,28.1,28.11,28.1,28.11,25300.0
2005-06-07 12:30:00,28.11,28.12,28.1,28.11,28400.0,28.11,28.12,28.1,28.11,28400.0
2005-06-07 12:40:00,28.12,28.2,28.1,28.17,406500.0,28.12,28.2,28.1,28.17,406500.0
2005-06-07 12:50:00,28.16,28.18,28.15,28.16,26000.0,28.16,28.18,28.15,28.16,26000.0
2005-06-07 13:00:00,28.16,28.18,28.15,28.17,30900.0,28.16,28.18,28.15,28.17,30900.0
2005-06-07 13:10:00,28.17,28.18,28.14,28.15,53900.0,28.17,28.18,28.14,28.15,53900.0
2005-06-07 13:20:00,28.15,28.18,28.15,28.17,38800.0,28.15,28.18,28.15,28.17,38800.0
2005-06-07 13:30:00,28.16,28.17,28.13,28.15,40300.0,28.16,28.17,28.13,28.15,40300.0
2005-06-07 13:40:00,28.15,28.15,28.08,28.09,61300.0,28.15,28.15,28.08,28.09,61300.0
2005-06-07 13:50:00,28.09,28.11,28.08,28.1,37200.0,28.09,28.11,28.08,28.1,37200.0
2005-06-07 14:00:00,28.1,28.11,28.06,28.1,122300.0,28.1,28.11,28.06,28.1,122300.0
2005-06-07 14:10:00,28.1,28.12,28.0,28.06,134300.0,28.1,28.12,28.0,28.06,134300.0
2005-06-07 14:20:00,28.06,28.08,28.02,28.05,61100.0,28.06,28.08,28.02,28.05,61100.0
2005-06-07 14:30:00,28.06,28.11,28.05,28.11,104200.0,28.06,28.11,28.05,28.11,104200.0
2005-06-07 14:40:00,28.11,28.11,28.01,28.01,45700.0,28.11,28.11,28.01,28.01,45700.0
2005-06-07 14:50:00,28.02,28.1,28.01,28.08,49800.0,28.02,28.1,28.01,28.08,49800.0
2005-06-07 15:00:00,28.08,28.08,28.01,28.02,46000.0,28.08,28.08,28.01,28.02,46000.0
2005-06-07 15:10:00,28.02,28.07,28.01,28.03,58400.0,28.02,28.07,28.01,28.03,58400.0
2005-06-07 15:20:00,28.03,28.06,28.03,28.03,80300.0,28.03,28.06,28.03,28.03,80300.0
2005-06-07 15:30:00,28.03,28.04,27.99,28.03,108900.0,28.03,28.04,27.99,28.03,108900.0
2005-06-07 15:40:00,28.03,28.04,27.97,27.99,176700.0,28.03,28.04,27.97,27.99,176700.0
2005-06-07 15:50:00,28.01,28.02,27.95,27.96,149300.0,28.01,28.02,27.95,27.96,149300.0
2005-06-08 09:30:00,27.97,28.0,27.92,28.0,117000.0,27.97,28.0,27.92,28.0,117000.0
2005-06-08 09:40:00,28.01,28.12,27.94,28.08,135700.0,28.01,28.12,27.94,28.08,135700.0
2005-06-08 09:50:00,28.08,28.08,27.95,27.96,67700.0,28.08,28.08,27.95,27.96,67700.0
2005-06-08 10:00:00,27.97,28.03,27.94,27.99,93500.0,27.97,28.03,27.94,27.99,93500.0
2005-06-08 10:10:00,27.99,28.01,27.92,27.96,77000.0,27.99,28.01,27.92,27.96,77000.0
2005-06-08 10:20:00,27.96,27.99,27.91,27.95,109100.0,27.96,27.99,27.91,27.95,109100.0
2005-06-08 10:30:00,27.96,28.03,27.92,28.01,625800.0,27.96,28.03,27.92,28.01,625800.0
2005-06-08 10:40:00,28.02,28.37,28.01,28.02,383200.0,28.02,28.37,28.01,28.02,383200.0
2005-06-08 10:50:00,28.03,28.05,27.99,28.04,533100.0,28.03,28.05,27.99,28.04,533100.0
2005-06-08 11:00:00,28.04,28.08,28.01,28.01,56100.0,28.04,28.08,28.01,28.01,56100.0
2005-06-08 11:10:00,28.02,28.06,28.01,28.04,39900.0,28.02,28.06,28.01,28.04,39900.0
2005-06-08 11:20:00,28.03,28.08,28.01,28.06,36100.0,28.03,28.08,28.01,28.06,36100.0
2005-06-08 11:30:00,28.07,28.09,28.04,28.07,42700.0,28.07,28.09,28.04,28.07,42700.0
2005-06-08 11:40:00,28.08,28.11,28.05,28.1,55400.0,28.08,28.11,28.05,28.1,55400.0
2005-06-08 11:50:00,28.1,28.1,28.03,28.08,40200.0,28.1,28.1,28.03,28.08,40200.0
2005-06-08 12:00:00,28.09,28.09,28.06,28.06,23600.0,28.09,28.09,28.06,28.06,23600.0
2005-06-08 12:10:00,28.07,28.11,28.07,28.08,27000.0,28.07,28.11,28.07,28.08,27000.0
2005-06-08 12:20:00,28.08,28.09,28.05,28.06,48400.0,28.08,28.09,28.05,28.06,48400.0
2005-06-08 12:30:00,28.07,28.08,28.05,28.08,80900.0,28.07,28.08,28.05,28.08,80900.0
2005-06-08 12:40:00,28.08,28.09,28.07,28.08,21900.0,28.08,28.09,28.07,28.08,21900.0
2005-06-08 12:50:00,28.08,28.08,28.06,28.07,63500.0,28.08,28.08,28.06,28.07,63500.0
2005-06-08 13:00:00,28.07,28.09,28.06,28.07,70200.0,28.07,28.09,28.06,28.07,70200.0
2005-06-08 13:10:00,28.07,28.07,28.04,28.05,93100.0,28.07,28.07,28.04,28.05,93100.0
2005-06-08 13:20:00,28.05,28.06,28.04,28.05,115700.0,28.05,28.06,28.04,28.05,115700.0
2005-06-08 13:30:00,28.06,28.07,28.05,28.05,32100.0,28.06,28.07,28.05,28.05,32100.0
2005-06-08 13:40:00,28.05,28.07,28.05,28.05,568400.0,28.05,28.07,28.05,28.05,568400.0
2005-06-08 13:50:00,28.05,28.06,28.01,28.02,89100.0,28.05,28.06,28.01,28.02,89100.0
2005-06-08 14:00:00,28.02,28.05,28.01,28.04,586200.0,28.02,28.05,28.01,28.04,586200.0
2005-06-08 14:10:00,28.04,28.05,28.02,28.04,60200.0,28.04,28.05,28.02,28.04,60200.0
2005-06-08 14:20:00,28.04,28.07,28.04,28.07,33500.0,28.04,28.07,28.04,28.07,33500.0
2005-06-08 14:30:00,28.06,28.07,28.04,28.06,58300.0,28.06,28.07,28.04,28.06,58300.0
2005-06-08 14:40:00,28.07,28.09,28.04,28.05,597100.0,28.07,28.09,28.04,28.05,597100.0
2005-06-08 14:50:00,28.05,28.07,28.04,28.05,47500.0,28.05,28.07,28.04,28.05,47500.0
2005-06-08 15:00:00,28.05,28.06,28.04,28.05,96700.0,28.05,28.06,28.04,28.05,96700.0
2005-06-08 15:10:00,28.06,28.07,28.04,28.05,114800.0,28.06,28.07,28.04,28.05,114800.0
2005-06-08 15:20:00,28.05,28.07,28.04,28.05,85100.0,28.05,28.07,28.04,28.05,85100.0
2005-06-08 15:30:00,28.06,28.06,28.03,28.05,81500.0,28.06,28.06,28.03,28.05,81500.0
2005-06-08 15:40:00,28.06,28.07,28.04,28.07,92900.0,28.06,28.07,28.04,28.07,92900.0
2005-06-08 15:50:00,28.07,28.11,28.05,28.05,159400.0,28.07,28.11,28.05,28.05,159400.0
2005-06-09 09:30:00,28.16,28.16,28.05,28.06,137500.0,28.16,28.16,28.05,28.06,137500.0
2005-06-09 09:40:00,28.06,28.06,27.92,27.93,60400.0,28.06,28.06,27.92,27.93,60400.0
2005-06-09 09:50:00,27.94,28.11,27.93,28.06,197200.0,27.94,28.11,27.93,28.06,197200.0
2005-06-09 10:00:00,28.07,28.51,28.04,28.21,733800.0,28.07,28.51,28.04,28.21,733800.0
2005-06-09 10:10:00,28.21,28.25,28.17,28.24,285600.0,28.21,28.25,28.17,28.24,285600.0
2005-06-09 10:20:00,28.24,28.3,28.23,28.27,161000.0,28.24,28.3,28.23,28.27,161000.0
2005-06-09 10:30:00,28.26,28.3,28.21,28.24,133300.0,28.26,28.3,28.21,28.24,133300.0
2005-06-09 10:40:00,28.24,28.28,28.23,28.25,72900.0,28.24,28.28,28.23,28.25,72900.0
2005-06-09 10:50:00,28.25,28.29,28.23,28.24,92500.0,28.25,28.29,28.23,28.24,92500.0
2005-06-09 11:00:00,28.24,28.29,28.22,28.28,96500.0,28.24,28.29,28.22,28.28,96500.0
2005-06-09 11:10:00,28.28,28.33,28.21,28.32,1376900.0,28.28,28.33,28.21,28.32,1376900.0
2005-06-09 11:20:00,28.31,28.35,28.24,28.33,115800.0,28.31,28.35,28.24,28.33,115800.0
2005-06-09 11:30:00,28.31,28.38,28.3,28.37,79300.0,28.31,28.38,28.3,28.37,79300.0
2005-06-09 11:40:00,28.37,28.44,28.35,28.36,99700.0,28.37,28.44,28.35,28.36,99700.0
2005-06-09 11:50:00,28.36,28.48,28.35,28.48,54700.0,28.36,28.48,28.35,28.48,54700.0
2005-06-09 12:00:00,28.48,28.57,28.46,28.55,111700.0,28.48,28.57,28.46,28.55,111700.0
2005-06-09 12:10:00,28.55,28.65,28.55,28.58,148300.0,28.55,28.65,28.55,28.58,148300.0
2005-06-09 12:20:00,28.58,28.7,28.57,28.7,72300.0,28.58,28.7,28.57,28.7,72300.0
2005-06-09 12:30:00,28.7,28.7,28.65,28.65,71200.0,28.7,28.7,28.65,28.65,71200.0
2005-06-09 12:40:00,28.65,28.66,28.63,28.64,73500.0,28.65,28.66,28.63,28.64,73500.0
2005-06-09 12:50:00,28.65,28.65,28.6,28.6,82500.0,28.65,28.65,28.6,28.6,82500.0
2005-06-09 13:00:00,28.6,28.6,28.54,28.55,106200.0,28.6,28.6,28.54,28.55,106200.0
2005-06-09 13:10:00,28.54,28.57,28.51,28.52,71800.0,28.54,28.57,28.51,28.52,71800.0
2005-06-09 13:20:00,28.51,28.58,28.5,28.52,44300.0,28.51,28.58,28.5,28.52,44300.0
2005-06-09 13:30:00,28.53,28.54,28.5,28.52,31600.0,28.53,28.54,28.5,28.52,31600.0
2005-06-09 13:40:00,28.51,28.55,28.51,28.54,129300.0,28.51,28.55,28.51,28.54,129300.0
2005-06-09 13:50:00,28.54,28.57,28.53,28.56,67400.0,28.54,28.57,28.53,28.56,67400.0
2005-06-09 14:00:00,28.55,28.6,28.53,28.53,61100.0,28.55,28.6,28.53,28.53,61100.0
2005-06-09 14:10:00,28.54,28.56,28.51,28.55,330600.0,28.54,28.56,28.51,28.55,330600.0
2005-06-09 14:20:00,28.55,28.57,28.55,28.55,118000.0,28.55,28.57,28.55,28.55,118000.0
2005-06-09 14:30:00,28.55,28.58,28.55,28.55,99500.0,28.55,28.58,28.55,28.55,99500.0
2005-06-09 14:40:00,28.55,28.61,28.55,28.59,111300.0,28.55,28.61,28.55,28.59,111300.0
2005-06-09 14:50:00,28.59,28.61,28.55,28.59,68500.0,28.59,28.61,28.55,28.59,68500.0
2005-06-09 15:00:00,28.59,28.67,28.58,28.62,83400.0,28.59,28.67,28.58,28.62,83400.0
2005-06-09 15:10:00,28.62,28.66,28.6,28.65,103500.0,28.62,28.66,28.6,28.65,103500.0
2005-06-09 15:20:00,28.65,28.66,28.6,28.6,203600.0,28.65,28.66,28.6,28.6,203600.0
2005-06-09 15:30:00,28.6,28.63,28.59,28.63,175000.0,28.6,28.63,28.59,28.63,175000.0
2005-06-09 15:40:00,28.63,28.64,28.55,28.57,125300.0,28.63,28.64,28.55,28.57,125300.0
2005-06-09 15:50:00,28.56,28.58,28.53,28.55,469200.0,28.56,28.58,28.53,28.55,469200.0
2005-06-10 09:30:00,28.0,28.74,28.0,28.71,265300.0,28.0,28.74,28.0,28.71,265300.0
2005-06-10 09:40:00,28.71,28.74,28.65,28.74,213900.0,28.71,28.74,28.65,28.74,213900.0
2005-06-10 09:50:00,28.75,28.83,28.72,28.73,164400.0,28.75,28.83,28.72,28.73,164400.0
2005-06-10 10:00:00,28.73,28.74,28.71,28.73,134900.0,28.73,28.74,28.71,28.73,134900.0
2005-06-10 10:10:00,28.73,28.74,28.54,28.6,164700.0,28.73,28.74,28.54,28.6,164700.0
2005-06-10 10:20:00,28.6,28.7,28.6,28.67,76100.0,28.6,28.7,28.6,28.67,76100.0
2005-06-10 10:30:00,28.67,28.7,28.63,28.69,110900.0,28.67,28.7,28.63,28.69,110900.0
2005-06-10 10:40:00,28.69,28.69,28.65,28.66,59400.0,28.69,28.69,28.65,28.66,59400.0
2005-06-10 10:50:00,28.66,28.72,28.65,28.66,75100.0,28.66,28.72,28.65,28.66,75100.0
2005-06-10 11:00:00,28.65,28.69,28.65,28.67,84100.0,28.65,28.69,28.65,28.67,84100.0
2005-06-10 11:10:00,28.67,28.68,28.65,28.66,93500.0,28.67,28.68,28.65,28.66,93500.0
2005-06-10 11:20:00,28.65,28.66,28.57,28.58,77100.0,28.65,28.66,28.57,28.58,77100.0
2005-06-10 11:30:00,28.58,28.66,28.56,28.66,69300.0,28.58,28.66,28.56,28.66,69300.0
2005-06-10 11:40:00,28.66,28.73,28.64,28.67,90100.0,28.66,28.73,28.64,28.67,90100.0
2005-06-10 11:50:00,28.66,28.69,28.62,28.64,64000.0,28.66,28.69,28.62,28.64,64000.0
2005-06-10 12:00:00,28.64,28.66,28.6,28.61,92200.0,28.64,28.66,28.6,28.61,92200.0
2005-06-10 12:10:00,28.6,28.69,28.59,28.67,122500.0,28.6,28.69,28.59,28.67,122500.0
2005-06-10 12:20:00,28.66,28.67,28.6,28.62,30900.0,28.66,28.67,28.6,28.62,30900.0
2005-06-10 12:30:00,28.62,28.62,28.56,28.59,51400.0,28.62,28.62,28.56,28.59,51400.0
2005-06-10 12:40:00,28.59,28.64,28.57,28.63,40000.0,28.59,28.64,28.57,28.63,40000.0
2005-06-10 12:50:00,28.63,28.63,28.57,28.59,31900.0,28.63,28.63,28.57,28.59,31900.0
2005-06-10 13:00:00,28.58,28.59,28.55,28.58,26800.0,28.58,28.59,28.55,28.58,26800.0
2005-06-10 13:10:00,28.57,28.58,28.55,28.56,53800.0,28.57,28.58,28.55,28.56,53800.0
2005-06-10 13:20:00,28.57,28.57,28.5,28.51,58900.0,28.57,28.57,28.5,28.51,58900.0
2005-06-10 13:30:00,28.52,28.56,28.51,28.56,33700.0,28.52,28.56,28.51,28.56,33700.0
2005-06-10 13:40:00,28.56,28.56,28.52,28.55,94800.0,28.56,28.56,28.52,28.55,94800.0
2005-06-10 13:50:00,28.55,28.57,28.53,28.54,57300.0,28.55,28.57,28.53,28.54,57300.0
2005-06-10 14:00:00,28.53,28.56,28.51,28.52,39600.0,28.53,28.56,28.51,28.52,39600.0
2005-06-10 14:10:00,28.52,28.55,28.52,28.54,29600.0,28.52,28.55,28.52,28.54,29600.0
2005-06-10 14:20:00,28.54,28.55,28.53,28.53,75500.0,28.54,28.55,28.53,28.53,75500.0
2005-06-10 14:30:00,28.53,28.55,28.52,28.54,46700.0,28.53,28.55,28.52,28.54,46700.0
2005-06-10 14:40:00,28.53,28.54,28.5,28.52,33200.0,28.53,28.54,28.5,28.52,33200.0
2005-06-10 14:50:00,28.52,28.55,28.51,28.53,47500.0,28.52,28.55,28.51,28.53,47500.0
2005-06-10 15:00:00,28.53,28.56,28.52,28.55,53600.0,28.53,28.56,28.52,28.55,53600.0
2005-06-10 15:10:00,28.55,28.58,28.52,28.53,30300.0,28.55,28.58,28.52,28.53,30300.0
2005-06-10 15:20:00,28.54,28.56,28.53,28.54,79100.0,28.54,28.56,28.53,28.54,79100.0
2005-06-10 15:30:00,28.54,28.65,28.53,28.65,170500.0,28.54,28.65,28.53,28.65,170500.0
2005-06-10 15:40:00,28.65,28.65,28.58,28.63,80000.0,28.65,28.65,28.58,28.63,80000.0
2005-06-10 15:50:00,28.62,28.63,28.55,28.56,113200.0,28.62,28.63,28.55,28.56,113200.0
2005-06-13 09:30:00,28.5,28.53,28.42,28.46,79500.0,28.5,28.53,28.42,28.46,79500.0
2005-06-13 09:40:00,28.46,28.54,28.45,28.5,33200.0,28.46,28.54,28.45,28.5,33200.0
2005-06-13 09:50:00,28.49,28.59,28.48,28.49,388600.0,28.49,28.59,28.48,28.49,388600.0
2005-06-13 10:00:00,28.48,28.58,28.48,28.51,146500.0,28.48,28.58,28.48,28.51,146500.0
2005-06-13 10:10:00,28.51,28.53,28.48,28.5,37100.0,28.51,28.53,28.48,28.5,37100.0
2005-06-13 10:20:00,28.51,28.54,28.47,28.47,42500.0,28.51,28.54,28.47,28.47,42500.0
2005-06-13 10:30:00,28.48,28.56,28.48,28.52,40000.0,28.48,28.56,28.48,28.52,40000.0
2005-06-13 10:40:00,28.51,28.57,28.51,28.55,31600.0,28.51,28.57,28.51,28.55,31600.0
2005-06-13 10:50:00,28.54,28.57,28.5,28.53,29900.0,28.54,28.57,28.5,28.53,29900.0
2005-06-13 11:00:00,28.54,28.63,28.52,28.6,66400.0,28.54,28.63,28.52,28.6,66400.0
2005-06-13 11:10:00,28.63,28.66,28.61,28.62,17200.0,28.63,28.66,28.61,28.62,17200.0
2005-06-13 11:20:00,28.63,28.65,28.6,28.63,178000.0,28.63,28.65,28.6,28.63,178000.0
2005-06-13 11:30:00,28.64,28.65,28.58,28.65,44200.0,28.64,28.65,28.58,28.65,44200.0
2005-06-13 11:40:00,28.65,28.67,28.62,28.64,35900.0,28.65,28.67,28.62,28.64,35900.0
2005-06-13 11:50:00,28.63,28.64,28.57,28.59,48800.0,28.63,28.64,28.57,28.59,48800.0
2005-06-13 12:00:00,28.57,28.61,28.57,28.58,21200.0,28.57,28.61,28.57,28.58,21200.0
2005-06-13 12:10:00,28.57,28.63,28.57,28.63,18900.0,28.57,28.63,28.57,28.63,18900.0
2005-06-13 12:20:00,28.63,28.65,28.62,28.64,35500.0,28.63,28.65,28.62,28.64,35500.0
2005-06-13 12:30:00,28.64,28.66,28.59,28.6,15800.0,28.64,28.66,28.59,28.6,15800.0
2005-06-13 12:40:00,28.6,28.65,28.58,28.61,37600.0,28.6,28.65,28.58,28.61,37600.0
2005-06-13 12:50:00,28.61,28.67,28.6,28.62,25500.0,28.61,28.67,28.6,28.62,25500.0
2005-06-13 13:00:00,28.62,28.68,28.62,28.64,19300.0,28.62,28.68,28.62,28.64,19300.0
2005-06-13 13:10:00,28.65,28.65,28.6,28.64,17500.0,28.65,28.65,28.6,28.64,17500.0
2005-06-13 13:20:00,28.63,28.67,28.61,28.65,15200.0,28.63,28.67,28.61,28.65,15200.0
2005-06-13 13:30:00,28.65,28.68,28.65,28.66,173400.0,28.65,28.68,28.65,28.66,173400.0
2005-06-13 13:40:00,28.66,28.69,28.65,28.68,24000.0,28.66,28.69,28.65,28.68,24000.0
2005-06-13 13:50:00,28.68,28.68,28.65,28.65,35100.0,28.68,28.68,28.65,28.65,35100.0
2005-06-13 14:00:00,28.65,28.69,28.65,28.66,39300.0,28.65,28.69,28.65,28.66,39300.0
2005-06-13 14:10:00,28.67,28.7,28.65,28.69,56800.0,28.67,28.7,28.65,28.69,56800.0
2005-06-13 14:20:00,28.68,28.71,28.67,28.7,42400.0,28.68,28.71,28.67,28.7,42400.0
2005-06-13 14:30:00,28.7,28.76,28.65,28.75,111200.0,28.7,28.76,28.65,28.75,111200.0
2005-06-13 14:40:00,28.74,28.74,28.72,28.74,47600.0,28.74,28.74,28.72,28.74,47600.0
2005-06-13 14:50:00,28.74,28.82,28.72,28.79,75300.0,28.74,28.82,28.72,28.79,75300.0
2005-06-13 15:00:00,28.79,28.85,28.72,28.73,287300.0,28.79,28.85,28.72,28.73,287300.0
2005-06-13 15:10:00,28.72,28.75,28.65,28.68,87600.0,28.72,28.75,28.65,28.68,87600.0
2005-06-13 15:20:00,28.67,28.69,28.63,28.63,248300.0,28.67,28.69,28.63,28.63,248300.0
2005-06-13 15:30:00,28.64,28.78,28.63,28.76,222000.0,28.64,28.78,28.63,28.76,222000.0
2005-06-13 15:40:00,28.75,28.78,28.74,28.78,248100.0,28.75,28.78,28.74,28.78,248100.0
2005-06-13 15:50:00,28.78,28.78,28.71,28.71,104000.0,28.78,28.78,28.71,28.71,104000.0
2005-06-14 09:30:00,28.6,28.76,28.59,28.7,84300.0,28.6,28.76,28.59,28.7,84300.0
2005-06-14 09:40:00,28.68,28.7,28.56,28.58,106900.0,28.68,28.7,28.56,28.58,106900.0
2005-06-14 09:50:00,28.58,28.63,28.58,28.63,99100.0,28.58,28.63,28.58,28.63,99100.0
2005-06-14 10:00:00,28.62,28.63,28.61,28.63,32900.0,28.62,28.63,28.61,28.63,32900.0
2005-06-14 10:10:00,28.63,28.73,28.63,28.7,53800.0,28.63,28.73,28.63,28.7,53800.0
2005-06-14 10:20:00,28.69,28.69,28.65,28.68,47600.0,28.69,28.69,28.65,28.68,47600.0
2005-06-14 10:30:00,28.69,28.72,28.69,28.71,39500.0,28.69,28.72,28.69,28.71,39500.0
2005-06-14 10:40:00,28.71,28.72,28.68,28.68,32900.0,28.71,28.72,28.68,28.68,32900.0
2005-06-14 10:50:00,28.68,28.73,28.68,28.71,38600.0,28.68,28.73,28.68,28.71,38600.0
2005-06-14 11:00:00,28.71,28.72,28.7,28.71,37700.0,28.71,28.72,28.7,28.71,37700.0
2005-06-14 11:10:00,28.72,28.77,28.71,28.76,277700.0,28.72,28.77,28.71,28.76,277700.0
2005-06-14 11:20:00,28.76,28.76,28.7,28.71,40100.0,28.76,28.76,28.7,28.71,40100.0
2005-06-14 11:30:00,28.72,28.79,28.71,28.79,69200.0,28.72,28.79,28.71,28.79,69200.0
2005-06-14 11:40:00,28.79,28.8,28.74,28.79,34300.0,28.79,28.8,28.74,28.79,34300.0
2005-06-14 11:50:00,28.79,28.81,28.77,28.77,37500.0,28.79,28.81,28.77,28.77,37500.0
2005-06-14 12:00:00,28.79,28.8,28.77,28.78,35700.0,28.79,28.8,28.77,28.78,35700.0
2005-06-14 12:10:00,28.79,28.81,28.77,28.78,38100.0,28.79,28.81,28.77,28.78,38100.0
2005-06-14 12:20:00,28.78,28.81,28.78,28.8,58500.0,28.78,28.81,28.78,28.8,58500.0
2005-06-14 12:30:00,28.8,28.82,28.8,28.8,55800.0,28.8,28.82,28.8,28.8,55800.0
2005-06-14 12:40:00,28.8,28.81,28.75,28.76,53900.0,28.8,28.81,28.75,28.76,53900.0
2005-06-14 12:50:00,28.74,28.78,28.73,28.75,372300.0,28.74,28.78,28.73,28.75,372300.0
2005-06-14 13:00:00,28.75,28.78,28.73,28.75,52500.0,28.75,28.78,28.73,28.75,52500.0
2005-06-14 13:10:00,28.75,28.78,28.73,28.74,44300.0,28.75,28.78,28.73,28.74,44300.0
2005-06-14 13:20:00,28.75,28.78,28.74,28.77,90600.0,28.75,28.78,28.74,28.77,90600.0
2005-06-14 13:30:00,28.77,28.77,28.73,28.75,29900.0,28.77,28.77,28.73,28.75,29900.0
2005-06-14 13:40:00,28.75,28.84,28.75,28.83,47500.0,28.75,28.84,28.75,28.83,47500.0
2005-06-14 13:50:00,28.83,28.85,28.81,28.85,134000.0,28.83,28.85,28.81,28.85,134000.0
2005-06-14 14:00:00,28.85,28.9,28.85,28.85,57100.0,28.85,28.9,28.85,28.85,57100.0
2005-06-14 14:10:00,28.85,28.88,28.83,28.85,55900.0,28.85,28.88,28.83,28.85,55900.0
2005-06-14 14:20:00,28.85,28.86,28.8,28.83,199200.0,28.85,28.86,28.8,28.83,199200.0
2005-06-14 14:30:00,28.83,28.83,28.8,28.81,35200.0,28.83,28.83,28.8,28.81,35200.0
2005-06-14 14:40:00,28.81,28.82,28.79,28.8,31800.0,28.81,28.82,28.79,28.8,31800.0
2005-06-14 14:50:00,28.81,28.81,28.79,28.81,45800.0,28.81,28.81,28.79,28.81,45800.0
2005-06-14 15:00:00,28.8,28.83,28.8,28.82,37500.0,28.8,28.83,28.8,28.82,37500.0
2005-06-14 15:10:00,28.82,28.85,28.8,28.85,255700.0,28.82,28.85,28.8,28.85,255700.0
2005-06-14 15:20:00,28.85,28.87,28.85,28.86,59800.0,28.85,28.87,28.85,28.86,59800.0
2005-06-14 15:30:00,28.85,28.87,28.85,28.85,60700.0,28.85,28.87,28.85,28.85,60700.0
2005-06-14 15:40:00,28.85,28.86,28.82,28.85,157500.0,28.85,28.86,28.82,28.85,157500.0
2005-06-14 15:50:00,28.85,28.89,28.84,28.89,161900.0,28.85,28.89,28.84,28.89,161900.0
2005-06-15 09:30:00,28.87,28.9,28.78,28.81,70800.0,28.87,28.9,28.78,28.81,70800.0
2005-06-15 09:40:00,28.81,28.88,28.8,28.87,125400.0,28.81,28.88,28.8,28.87,125400.0
2005-06-15 09:50:00,28.87,28.89,28.82,28.86,54100.0,28.87,28.89,28.82,28.86,54100.0
2005-06-15 10:00:00,28.86,28.9,28.84,28.84,104300.0,28.86,28.9,28.84,28.84,104300.0
2005-06-15 10:10:00,28.85,28.87,28.84,28.85,54900.0,28.85,28.87,28.84,28.85,54900.0
2005-06-15 10:20:00,28.85,28.94,28.85,28.87,107600.0,28.85,28.94,28.85,28.87,107600.0
2005-06-15 10:30:00,28.88,28.89,28.81,28.81,125900.0,28.88,28.89,28.81,28.81,125900.0
2005-06-15 10:40:00,28.81,28.85,28.81,28.85,287600.0,28.81,28.85,28.81,28.85,287600.0
2005-06-15 10:50:00,28.85,28.87,28.84,28.85,116900.0,28.85,28.87,28.84,28.85,116900.0
2005-06-15 11:00:00,28.85,28.85,28.81,28.82,120500.0,28.85,28.85,28.81,28.82,120500.0
2005-06-15 11:10:00,28.82,28.83,28.81,28.83,24200.0,28.82,28.83,28.81,28.83,24200.0
2005-06-15 11:20:00,28.83,28.85,28.81,28.83,268400.0,28.83,28.85,28.81,28.83,268400.0
2005-06-15 11:30:00,28.83,28.86,28.82,28.86,213300.0,28.83,28.86,28.82,28.86,213300.0
2005-06-15 11:40:00,28.85,28.85,28.83,28.83,26600.0,28.85,28.85,28.83,28.83,26600.0
2005-06-15 11:50:00,28.83,28.85,28.83,28.84,47300.0,28.83,28.85,28.83,28.84,47300.0
2005-06-15 12:00:00,28.84,28.87,28.83,28.87,108300.0,28.84,28.87,28.83,28.87,108300.0
2005-06-15 12:10:00,28.86,28.95,28.86,28.92,142900.0,28.86,28.95,28.86,28.92,142900.0
2005-06-15 12:20:00,28.9,28.9,28.84,28.86,229000.0,28.9,28.9,28.84,28.86,229000.0
2005-06-15 12:30:00,28.87,28.9,28.86,28.88,24300.0,28.87,28.9,28.86,28.88,24300.0
2005-06-15 12:40:00,28.87,28.89,28.86,28.86,54300.0,28.87,28.89,28.86,28.86,54300.0
2005-06-15 12:50:00,28.86,28.88,28.84,28.84,25200.0,28.86,28.88,28.84,28.84,25200.0
2005-06-15 13:00:00,28.85,28.88,28.84,28.85,143700.0,28.85,28.88,28.84,28.85,143700.0
2005-06-15 13:10:00,28.85,28.86,28.84,28.84,12200.0,28.85,28.86,28.84,28.84,12200.0
2005-06-15 13:20:00,28.84,28.85,28.84,28.85,28000.0,28.84,28.85,28.84,28.85,28000.0
2005-06-15 13:30:00,28.85,28.87,28.84,28.84,34100.0,28.85,28.87,28.84,28.84,34100.0
2005-06-15 13:40:00,28.84,28.87,28.84,28.86,36600.0,28.84,28.87,28.84,28.86,36600.0
2005-06-15 13:50:00,28.86,28.88,28.86,28.87,69400.0,28.86,28.88,28.86,28.87,69400.0
2005-06-15 14:00:00,28.87,28.89,28.86,28.87,81800.0,28.87,28.89,28.86,28.87,81800.0
2005-06-15 14:10:00,28.87,28.98,28.87,28.96,77900.0,28.87,28.98,28.87,28.96,77900.0
2005-06-15 14:20:00,28.95,28.96,28.92,28.92,36000.0,28.95,28.96,28.92,28.92,36000.0
2005-06-15 14:30:00,28.93,28.96,28.91,28.93,62000.0,28.93,28.96,28.91,28.93,62000.0
2005-06-15 14:40:00,28.92,29.0,28.92,28.95,107400.0,28.92,29.0,28.92,28.95,107400.0
2005-06-15 14:50:00,28.95,28.99,28.95,28.96,56300.0,28.95,28.99,28.95,28.96,56300.0
2005-06-15 15:00:00,28.96,29.04,28.95,28.97,725400.0,28.96,29.04,28.95,28.97,725400.0
2005-06-15 15:10:00,28.97,28.99,28.95,28.95,297600.0,28.97,28.99,28.95,28.95,297600.0
2005-06-15 15:20:00,28.95,28.96,28.94,28.95,75900.0,28.95,28.96,28.94,28.95,75900.0
2005-06-15 15:30:00,28.95,28.96,28.92,28.95,217700.0,28.95,28.96,28.92,28.95,217700.0
2005-06-15 15:40:00,28.95,28.99,28.95,28.95,73200.0,28.95,28.99,28.95,28.95,73200.0
2005-06-15 15:50:00,28.95,28.95,28.9,28.91,373200.0,28.95,28.95,28.9,28.91,373200.0
2005-06-16 09:30:00,28.98,28.99,28.84,28.92,72000.0,28.98,28.99,28.84,28.92,72000.0
2005-06-16 09:40:00,28.91,28.98,28.89,28.89,44100.0,28.91,28.98,28.89,28.89,44100.0
2005-06-16 09:50:00,28.9,28.92,28.85,28.92,42200.0,28.9,28.92,28.85,28.92,42200.0
2005-06-16 10:00:00,28.91,28.94,28.91,28.94,69900.0,28.91,28.94,28.91,28.94,69900.0
2005-06-16 10:10:00,28.94,28.98,28.94,28.97,780600.0,28.94,28.98,28.94,28.97,780600.0
2005-06-16 10:20:00,28.97,29.09,28.97,29.06,101500.0,28.97,29.09,28.97,29.06,101500.0
2005-06-16 10:30:00,29.05,29.06,28.96,28.99,147200.0,29.05,29.06,28.96,28.99,147200.0
2005-06-16 10:40:00,28.98,29.04,28.98,29.03,98300.0,28.98,29.04,28.98,29.03,98300.0
2005-06-16 10:50:00,29.02,29.04,28.95,28.98,59600.0,29.02,29.04,28.95,28.98,59600.0
2005-06-16 11:00:00,28.98,28.99,28.95,28.99,29200.0,28.98,28.99,28.95,28.99,29200.0
2005-06-16 11:10:00,28.97,28.99,28.95,28.97,30100.0,28.97,28.99,28.95,28.97,30100.0
2005-06-16 11:20:00,28.96,29.01,28.96,28.99,113300.0,28.96,29.01,28.96,28.99,113300.0
2005-06-16 11:30:00,28.98,29.0,28.97,28.98,53200.0,28.98,29.0,28.97,28.98,53200.0
2005-06-16 11:40:00,28.99,29.0,28.95,28.97,35100.0,28.99,29.0,28.95,28.97,35100.0
2005-06-16 11:50:00,28.97,29.04,28.96,29.03,165600.0,28.97,29.04,28.96,29.03,165600.0
2005-06-16 12:00:00,29.03,29.03,29.0,29.0,88500.0,29.03,29.03,29.0,29.0,88500.0
2005-06-16 12:10:00,29.0,29.03,28.99,29.01,629600.0,29.0,29.03,28.99,29.01,629600.0
2005-06-16 12:20:00,29.01,29.01,28.99,29.0,20700.0,29.01,29.01,28.99,29.0,20700.0
2005-06-16 12:30:00,28.99,29.03,28.96,29.01,36300.0,28.99,29.03,28.96,29.01,36300.0
2005-06-16 12:40:00,29.01,29.02,29.0,29.0,78300.0,29.01,29.02,29.0,29.0,78300.0
2005-06-16 12:50:00,29.0,29.02,29.0,29.01,59200.0,29.0,29.02,29.0,29.01,59200.0
2005-06-16 13:00:00,29.01,29.02,29.0,29.02,33000.0,29.01,29.02,29.0,29.02,33000.0
2005-06-16 13:10:00,29.01,29.02,29.0,29.0,35300.0,29.01,29.02,29.0,29.0,35300.0
2005-06-16 13:20:00,29.01,29.02,29.0,29.02,29100.0,29.01,29.02,29.0,29.02,29100.0
2005-06-16 13:30:00,29.01,29.04,29.01,29.02,45200.0,29.01,29.04,29.01,29.02,45200.0
2005-06-16 13:40:00,29.01,29.04,29.0,29.0,45100.0,29.01,29.04,29.0,29.0,45100.0
2005-06-16 13:50:00,29.0,29.02,29.0,29.0,56100.0,29.0,29.02,29.0,29.0,56100.0
2005-06-16 14:00:00,29.01,29.02,29.0,29.0,32800.0,29.01,29.02,29.0,29.0,32800.0
2005-06-16 14:10:00,29.0,29.01,29.0,29.0,51300.0,29.0,29.01,29.0,29.0,51300.0
2005-06-16 14:20:00,29.0,29.01,29.0,29.0,53100.0,29.0,29.01,29.0,29.0,53100.0
2005-06-16 14:30:00,29.0,29.02,29.0,29.0,43900.0,29.0,29.02,29.0,29.0,43900.0
2005-06-16 14:40:00,29.0,29.02,29.0,29.01,34500.0,29.0,29.02,29.0,29.01,34500.0
2005-06-16 14:50:00,29.01,29.02,29.0,29.01,76600.0,29.01,29.02,29.0,29.01,76600.0
2005-06-16 15:00:00,29.0,29.04,29.0,29.04,58500.0,29.0,29.04,29.0,29.04,58500.0
2005-06-16 15:10:00,29.04,29.05,29.0,29.01,53400.0,29.04,29.05,29.0,29.01,53400.0
2005-06-16 15:20:00,29.02,29.03,29.0,29.0,86400.0,29.02,29.03,29.0,29.0,86400.0
2005-06-16 15:30:00,29.01,29.04,29.0,29.03,45500.0,29.01,29.04,29.0,29.03,45500.0
2005-06-16 15:40:00,29.03,29.04,28.99,29.02,562400.0,29.03,29.04,28.99,29.02,562400.0
2005-06-16 15:50:00,29.02,29.04,29.0,29.01,178800.0,29.02,29.04,29.0,29.01,178800.0
2005-06-17 09:30:00,29.23,29.24,28.97,29.04,987000.0,29.23,29.24,28.97,29.04,987000.0
2005-06-17 09:40:00,29.04,29.06,28.95,28.99,65000.0,29.04,29.06,28.95,28.99,65000.0
2005-06-17 09:50:00,28.98,29.03,28.94,28.95,92000.0,28.98,29.03,28.94,28.95,92000.0
2005-06-17 10:00:00,28.96,28.99,28.93,28.94,76000.0,28.96,28.99,28.93,28.94,76000.0
2005-06-17 10:10:00,28.93,28.96,28.9,28.93,86900.0,28.93,28.96,28.9,28.93,86900.0
2005-06-17 10:20:00,28.94,28.99,28.92,28.95,36100.0,28.94,28.99,28.92,28.95,36100.0
2005-06-17 10:30:00,28.96,28.99,28.95,28.97,64600.0,28.96,28.99,28.95,28.97,64600.0
2005-06-17 10:40:00,28.96,28.97,28.9,28.95,42300.0,28.96,28.97,28.9,28.95,42300.0
2005-06-17 10:50:00,28.95,28.97,28.91,28.92,148400.0,28.95,28.97,28.91,28.92,148400.0
2005-06-17 11:00:00,28.92,28.94,28.91,28.92,46800.0,28.92,28.94,28.91,28.92,46800.0
2005-06-17 11:10:00,28.91,28.93,28.9,28.92,35100.0,28.91,28.93,28.9,28.92,35100.0
2005-06-17 11:20:00,28.93,28.97,28.9,28.92,33100.0,28.93,28.97,28.9,28.92,33100.0
2005-06-17 11:30:00,28.92,28.99,28.9,28.93,44700.0,28.92,28.99,28.9,28.93,44700.0
2005-06-17 11:40:00,28.92,28.96,28.9,28.92,36300.0,28.92,28.96,28.9,28.92,36300.0
2005-06-17 11:50:00,28.92,28.93,28.88,28.9,563900.0,28.92,28.93,28.88,28.9,563900.0
2005-06-17 12:00:00,28.89,28.9,28.85,28.87,84900.0,28.89,28.9,28.85,28.87,84900.0
2005-06-17 12:10:00,28.88,28.88,28.85,28.86,62300.0,28.88,28.88,28.85,28.86,62300.0
2005-06-17 12:20:00,28.85,28.86,28.8,28.85,27400.0,28.85,28.86,28.8,28.85,27400.0
2005-06-17 12:30:00,28.83,28.87,28.8,28.87,64500.0,28.83,28.87,28.8,28.87,64500.0
2005-06-17 12:40:00,28.87,28.89,28.86,28.87,30700.0,28.87,28.89,28.86,28.87,30700.0
2005-06-17 12:50:00,28.87,28.9,28.86,28.9,31400.0,28.87,28.9,28.86,28.9,31400.0
2005-06-17 13:00:00,28.89,28.89,28.86,28.89,30600.0,28.89,28.89,28.86,28.89,30600.0
2005-06-17 13:10:00,28.89,28.9,28.87,28.89,36000.0,28.89,28.9,28.87,28.89,36000.0
2005-06-17 13:20:00,28.88,28.9,28.87,28.88,20900.0,28.88,28.9,28.87,28.88,20900.0
2005-06-17 13:30:00,28.87,28.88,28.85,28.86,58300.0,28.87,28.88,28.85,28.86,58300.0
2005-06-17 13:40:00,28.85,28.9,28.85,28.89,57900.0,28.85,28.9,28.85,28.89,57900.0
2005-06-17 13:50:00,28.89,28.9,28.86,28.88,56700.0,28.89,28.9,28.86,28.88,56700.0
2005-06-17 14:00:00,28.89,28.9,28.88,28.89,32800.0,28.89,28.9,28.88,28.89,32800.0
2005-06-17 14:10:00,28.9,28.9,28.88,28.9,18800.0,28.9,28.9,28.88,28.9,18800.0
2005-06-17 14:20:00,28.89,28.94,28.89,28.91,65200.0,28.89,28.94,28.89,28.91,65200.0
2005-06-17 14:30:00,28.9,28.91,28.89,28.89,32500.0,28.9,28.91,28.89,28.89,32500.0
2005-06-17 14:40:00,28.89,28.92,28.88,28.91,52100.0,28.89,28.92,28.88,28.91,52100.0
2005-06-17 14:50:00,28.92,28.93,28.9,28.91,71700.0,28.92,28.93,28.9,28.91,71700.0
2005-06-17 15:00:00,28.91,28.99,28.9,28.96,157800.0,28.91,28.99,28.9,28.96,157800.0
2005-06-17 15:10:00,28.96,29.0,28.95,29.0,165100.0,28.96,29.0,28.95,29.0,165100.0
2005-06-17 15:20:00,29.02,29.08,29.02,29.06,87600.0,29.02,29.08,29.02,29.06,87600.0
2005-06-17 15:30:00,29.06,29.08,29.02,29.03,73800.0,29.06,29.08,29.02,29.03,73800.0
2005-06-17 15:40:00,29.03,29.03,29.0,29.01,80200.0,29.03,29.03,29.0,29.01,80200.0
2005-06-17 15:50:00,29.02,29.03,28.99,29.01,153400.0,29.02,29.03,28.99,29.01,153400.0
2005-06-20 09:30:00,29.0,29.01,28.91,28.91,160700.0,29.0,29.01,28.91,28.91,160700.0
2005-06-20 09:40:00,28.9,29.0,28.85,28.89,67500.0,28.9,29.0,28.85,28.89,67500.0
2005-06-20 09:50:00,28.88,28.92,28.88,28.91,36100.0,28.88,28.92,28.88,28.91,36100.0
2005-06-20 10:00:00,28.91,28.97,28.89,28.94,40900.0,28.91,28.97,28.89,28.94,40900.0
2005-06-20 10:10:00,28.96,28.97,28.93,28.96,30100.0,28.96,28.97,28.93,28.96,30100.0
2005-06-20 10:20:00,28.9,28.94,28.88,28.89,62000.0,28.9,28.94,28.88,28.89,62000.0
2005-06-20 10:30:00,28.9,28.94,28.88,28.9,267300.0,28.9,28.94,28.88,28.9,267300.0
2005-06-20 10:40:00,28.9,28.95,28.88,28.9,101500.0,28.9,28.95,28.88,28.9,101500.0
2005-06-20 10:50:00,28.9,28.91,28.8,28.87,65600.0,28.9,28.91,28.8,28.87,65600.0
2005-06-20 11:00:00,28.87,28.89,28.84,28.86,68700.0,28.87,28.89,28.84,28.86,68700.0
2005-06-20 11:10:00,28.85,28.87,28.83,28.83,32900.0,28.85,28.87,28.83,28.83,32900.0
2005-06-20 11:20:00,28.83,28.84,28.8,28.81,102300.0,28.83,28.84,28.8,28.81,102300.0
2005-06-20 11:30:00,28.82,28.83,28.78,28.79,68100.0,28.82,28.83,28.78,28.79,68100.0
2005-06-20 11:40:00,28.8,28.81,28.64,28.65,80400.0,28.8,28.81,28.64,28.65,80400.0
2005-06-20 11:50:00,28.65,28.8,28.64,28.77,72100.0,28.65,28.8,28.64,28.77,72100.0
2005-06-20 12:00:00,28.77,28.81,28.73,28.73,146200.0,28.77,28.81,28.73,28.73,146200.0
2005-06-20 12:10:00,28.74,28.75,28.72,28.75,35500.0,28.74,28.75,28.72,28.75,35500.0
2005-06-20 12:20:00,28.74,28.75,28.72,28.72,30200.0,28.74,28.75,28.72,28.72,30200.0
2005-06-20 12:30:00,28.73,28.74,28.7,28.71,46200.0,28.73,28.74,28.7,28.71,46200.0
2005-06-20 12:40:00,28.7,28.72,28.65,28.66,64800.0,28.7,28.72,28.65,28.66,64800.0
2005-06-20 12:50:00,28.66,28.67,28.6,28.67,55200.0,28.66,28.67,28.6,28.67,55200.0
2005-06-20 13:00:00,28.67,28.67,28.62,28.63,33400.0,28.67,28.67,28.62,28.63,33400.0
2005-06-20 13:10:00,28.63,28.67,28.61,28.63,39200.0,28.63,28.67,28.61,28.63,39200.0
2005-06-20 13:20:00,28.64,28.65,28.62,28.64,28900.0,28.64,28.65,28.62,28.64,28900.0
2005-06-20 13:30:00,28.63,28.65,28.62,28.64,47300.0,28.63,28.65,28.62,28.64,47300.0
2005-06-20 13:40:00,28.64,28.68,28.63,28.63,61300.0,28.64,28.68,28.63,28.63,61300.0
2005-06-20 13:50:00,28.63,28.65,28.62,28.63,49300.0,28.63,28.65,28.62,28.63,49300.0
2005-06-20 14:00:00,28.63,28.68,28.6,28.65,435500.0,28.63,28.68,28.6,28.65,435500.0
2005-06-20 14:10:00,28.66,28.67,28.63,28.64,22700.0,28.66,28.67,28.63,28.64,22700.0
2005-06-20 14:20:00,28.63,28.7,28.63,28.66,293100.0,28.63,28.7,28.63,28.66,293100.0
2005-06-20 14:30:00,28.66,28.68,28.61,28.66,113100.0,28.66,28.68,28.61,28.66,113100.0
2005-06-20 14:40:00,28.67,28.72,28.67,28.71,91400.0,28.67,28.72,28.67,28.71,91400.0
2005-06-20 14:50:00,28.71,28.71,28.68,28.69,83300.0,28.71,28.71,28.68,28.69,83300.0
2005-06-20 15:00:00,28.69,28.75,28.69,28.75,86700.0,28.69,28.75,28.69,28.75,86700.0
2005-06-20 15:10:00,28.75,28.75,28.69,28.73,45100.0,28.75,28.75,28.69,28.73,45100.0
2005-06-20 15:20:00,28.71,28.72,28.68,28.72,45800.0,28.71,28.72,28.68,28.72,45800.0
2005-06-20 15:30:00,28.72,28.73,28.66,28.67,74700.0,28.72,28.73,28.66,28.67,74700.0
2005-06-20 15:40:00,28.67,28.68,28.65,28.67,119800.0,28.67,28.68,28.65,28.67,119800.0
2005-06-20 15:50:00,28.65,28.7,28.63,28.63,227700.0,28.65,28.7,28.63,28.63,227700.0
2005-06-21 09:30:00,28.67,28.82,28.53,28.65,167700.0,28.67,28.82,28.53,28.65,167700.0
2005-06-21 09:40:00,28.65,28.72,28.55,28.61,340900.0,28.65,28.72,28.55,28.61,340900.0
2005-06-21 09:50:00,28.6,28.85,28.6,28.68,81000.0,28.6,28.85,28.6,28.68,81000.0
2005-06-21 10:00:00,28.67,28.7,28.63,28.63,35800.0,28.67,28.7,28.63,28.63,35800.0
2005-06-21 10:10:00,28.63,28.65,28.61,28.62,37900.0,28.63,28.65,28.61,28.62,37900.0
2005-06-21 10:20:00,28.63,28.65,28.61,28.61,142800.0,28.63,28.65,28.61,28.61,142800.0
2005-06-21 10:30:00,28.63,28.64,28.61,28.62,244400.0,28.63,28.64,28.61,28.62,244400.0
2005-06-21 10:40:00,28.62,28.66,28.6,28.63,36100.0,28.62,28.66,28.6,28.63,36100.0
2005-06-21 10:50:00,28.63,28.64,28.58,28.58,36600.0,28.63,28.64,28.58,28.58,36600.0
2005-06-21 11:00:00,28.58,28.68,28.57,28.66,61600.0,28.58,28.68,28.57,28.66,61600.0
2005-06-21 11:10:00,28.66,28.66,28.62,28.66,45400.0,28.66,28.66,28.62,28.66,45400.0
2005-06-21 11:20:00,28.65,28.66,28.59,28.62,31700.0,28.65,28.66,28.59,28.62,31700.0
2005-06-21 11:30:00,28.61,28.65,28.59,28.64,114300.0,28.61,28.65,28.59,28.64,114300.0
2005-06-21 11:40:00,28.64,28.66,28.62,28.65,24700.0,28.64,28.66,28.62,28.65,24700.0
2005-06-21 11:50:00,28.65,28.67,28.65,28.65,30600.0,28.65,28.67,28.65,28.65,30600.0
2005-06-21 12:00:00,28.65,28.66,28.62,28.65,43300.0,28.65,28.66,28.62,28.65,43300.0
2005-06-21 12:10:00,28.62,28.66,28.61,28.64,26100.0,28.62,28.66,28.61,28.64,26100.0
2005-06-21 12:20:00,28.64,28.67,28.64,28.64,16800.0,28.64,28.67,28.64,28.64,16800.0
2005-06-21 12:30:00,28.64,28.64,27.59,28.29,1083500.0,28.64,28.64,27.59,28.29,1083500.0
2005-06-21 12:40:00,28.29,28.5,28.25,28.26,387500.0,28.29,28.5,28.25,28.26,387500.0
2005-06-21 12:50:00,28.27,28.34,28.25,28.26,289300.0,28.27,28.34,28.25,28.26,289300.0
2005-06-21 13:00:00,28.26,28.32,28.25,28.26,365600.0,28.26,28.32,28.25,28.26,365600.0
2005-06-21 13:10:00,28.26,28.34,28.25,28.33,165200.0,28.26,28.34,28.25,28.33,165200.0
2005-06-21 13:20:00,28.32,28.35,28.29,28.35,79500.0,28.32,28.35,28.29,28.35,79500.0
2005-06-21 13:30:00,28.35,28.47,28.34,28.42,195000.0,28.35,28.47,28.34,28.42,195000.0
2005-06-21 13:40:00,28.43,28.43,28.32,28.38,68900.0,28.43,28.43,28.32,28.38,68900.0
2005-06-21 13:50:00,28.39,28.42,28.36,28.39,97500.0,28.39,28.42,28.36,28.39,97500.0
2005-06-21 14:00:00,28.39,28.42,28.37,28.39,88500.0,28.39,28.42,28.37,28.39,88500.0
2005-06-21 14:10:00,28.38,28.44,28.38,28.44,39800.0,28.38,28.44,28.38,28.44,39800.0
2005-06-21 14:20:00,28.44,28.5,28.41,28.49,66200.0,28.44,28.5,28.41,28.49,66200.0
2005-06-21 14:30:00,28.48,28.75,28.44,28.71,136800.0,28.48,28.75,28.44,28.71,136800.0
2005-06-21 14:40:00,28.71,28.72,28.56,28.63,181100.0,28.71,28.72,28.56,28.63,181100.0
2005-06-21 14:50:00,28.63,28.66,28.6,28.65,44500.0,28.63,28.66,28.6,28.65,44500.0
2005-06-21 15:00:00,28.65,28.67,28.58,28.61,39500.0,28.65,28.67,28.58,28.61,39500.0
2005-06-21 15:10:00,28.61,28.65,28.58,28.62,574600.0,28.61,28.65,28.58,28.62,574600.0
2005-06-21 15:20:00,28.62,28.68,28.62,28.65,57300.0,28.62,28.68,28.62,28.65,57300.0
2005-06-21 15:30:00,28.65,28.73,28.63,28.71,97400.0,28.65,28.73,28.63,28.71,97400.0
2005-06-21 15:40:00,28.72,28.74,28.69,28.72,53600.0,28.72,28.74,28.69,28.72,53600.0
2005-06-21 15:50:00,28.71,28.74,28.7,28.74,117200.0,28.71,28.74,28.7,28.74,117200.0
2005-06-22 09:30:00,28.65,28.65,28.5,28.55,247700.0,28.65,28.65,28.5,28.55,247700.0
2005-06-22 09:40:00,28.54,28.57,28.42,28.42,195000.0,28.54,28.57,28.42,28.42,195000.0
2005-06-22 09:50:00,28.41,28.51,28.37,28.46,242500.0,28.41,28.51,28.37,28.46,242500.0
2005-06-22 10:00:00,28.46,28.46,28.33,28.4,150500.0,28.46,28.46,28.33,28.4,150500.0
2005-06-22 10:10:00,28.41,28.48,28.4,28.47,62000.0,28.41,28.48,28.4,28.47,62000.0
2005-06-22 10:20:00,28.48,28.48,28.43,28.46,60900.0,28.48,28.48,28.43,28.46,60900.0
2005-06-22 10:30:00,28.45,28.48,28.42,28.46,108700.0,28.45,28.48,28.42,28.46,108700.0
2005-06-22 10:40:00,28.47,28.49,28.42,28.46,72200.0,28.47,28.49,28.42,28.46,72200.0
2005-06-22 10:50:00,28.45,28.47,28.41,28.45,62200.0,28.45,28.47,28.41,28.45,62200.0
2005-06-22 11:00:00,28.45,28.46,28.4,28.42,59600.0,28.45,28.46,28.4,28.42,59600.0
2005-06-22 11:10:00,28.41,28.42,28.32,28.32,116100.0,28.41,28.42,28.32,28.32,116100.0
2005-06-22 11:20:00,28.33,28.34,28.25,28.28,309300.0,28.33,28.34,28.25,28.28,309300.0
2005-06-22 11:30:00,28.26,28.32,28.25,28.32,193000.0,28.26,28.32,28.25,28.32,193000.0
2005-06-22 11:40:00,28.32,28.35,28.3,28.34,647000.0,28.32,28.35,28.3,28.34,647000.0
2005-06-22 11:50:00,28.35,28.43,28.34,28.36,92000.0,28.35,28.43,28.34,28.36,92000.0
2005-06-22 12:00:00,28.37,28.39,28.35,28.35,21200.0,28.37,28.39,28.35,28.35,21200.0
2005-06-22 12:10:00,28.35,28.4,28.34,28.36,28300.0,28.35,28.4,28.34,28.36,28300.0
2005-06-22 12:20:00,28.36,28.38,28.31,28.31,43200.0,28.36,28.38,28.31,28.31,43200.0
2005-06-22 12:30:00,28.33,28.34,28.32,28.33,22300.0,28.33,28.34,28.32,28.33,22300.0
2005-06-22 12:40:00,28.33,28.34,28.32,28.34,23600.0,28.33,28.34,28.32,28.34,23600.0
2005-06-22 12:50:00,28.33,28.36,28.3,28.34,37200.0,28.33,28.36,28.3,28.34,37200.0
2005-06-22 13:00:00,28.34,28.35,28.27,28.28,42500.0,28.34,28.35,28.27,28.28,42500.0
2005-06-22 13:10:00,28.29,28.31,28.27,28.31,47400.0,28.29,28.31,28.27,28.31,47400.0
2005-06-22 13:20:00,28.3,28.33,28.27,28.31,40700.0,28.3,28.33,28.27,28.31,40700.0
2005-06-22 13:30:00,28.31,28.35,28.31,28.34,35000.0,28.31,28.35,28.31,28.34,35000.0
2005-06-22 13:40:00,28.34,28.34,28.31,28.31,25700.0,28.34,28.34,28.31,28.31,25700.0
2005-06-22 13:50:00,28.32,28.32,28.25,28.26,111700.0,28.32,28.32,28.25,28.26,111700.0
2005-06-22 14:00:00,28.28,28.28,28.22,28.24,106600.0,28.28,28.28,28.22,28.24,106600.0
2005-06-22 14:10:00,28.24,28.27,28.22,28.26,43000.0,28.24,28.27,28.22,28.26,43000.0
2005-06-22 14:20:00,28.26,28.3,28.25,28.26,53200.0,28.26,28.3,28.25,28.26,53200.0
2005-06-22 14:30:00,28.26,28.27,28.21,28.22,371800.0,28.26,28.27,28.21,28.22,371800.0
2005-06-22 14:40:00,28.22,28.27,28.2,28.27,39200.0,28.22,28.27,28.2,28.27,39200.0
2005-06-22 14:50:00,28.26,28.29,28.24,28.25,24100.0,28.26,28.29,28.24,28.25,24100.0
2005-06-22 15:00:00,28.26,28.29,28.21,28.22,66400.0,28.26,28.29,28.21,28.22,66400.0
2005-06-22 15:10:00,28.22,28.23,28.2,28.22,71500.0,28.22,28.23,28.2,28.22,71500.0
2005-06-22 15:20:00,28.22,28.28,28.21,28.28,66000.0,28.22,28.28,28.21,28.28,66000.0
2005-06-22 15:30:00,28.28,28.34,28.26,28.28,95700.0,28.28,28.34,28.26,28.28,95700.0
2005-06-22 15:40:00,28.27,28.33,28.25,28.32,98900.0,28.27,28.33,28.25,28.32,98900.0
2005-06-22 15:50:00,28.31,28.33,28.28,28.31,96400.0,28.31,28.33,28.28,28.31,96400.0
2005-06-23 09:30:00,28.25,28.33,28.2,28.27,104600.0,28.25,28.33,28.2,28.27,104600.0
2005-06-23 09:40:00,28.24,28.28,28.07,28.07,49100.0,28.24,28.28,28.07,28.07,49100.0
2005-06-23 09:50:00,28.08,28.2,28.07,28.12,125300.0,28.08,28.2,28.07,28.12,125300.0
2005-06-23 10:00:00,28.12,28.19,28.12,28.14,43000.0,28.12,28.19,28.12,28.14,43000.0
2005-06-23 10:10:00,28.15,28.17,28.12,28.15,40300.0,28.15,28.17,28.12,28.15,40300.0
2005-06-23 10:20:00,28.16,28.16,28.11,28.15,40400.0,28.16,28.16,28.11,28.15,40400.0
2005-06-23 10:30:00,28.14,28.14,28.05,28.07,61900.0,28.14,28.14,28.05,28.07,61900.0
2005-06-23 10:40:00,28.05,28.1,28.04,28.04,95000.0,28.05,28.1,28.04,28.04,95000.0
2005-06-23 10:50:00,28.05,28.06,27.95,27.97,173900.0,28.05,28.06,27.95,27.97,173900.0
2005-06-23 11:00:00,27.96,28.0,27.92,28.0,196600.0,27.96,28.0,27.92,28.0,196600.0
2005-06-23 11:10:00,28.0,28.0,27.95,27.98,107300.0,28.0,28.0,27.95,27.98,107300.0
2005-06-23 11:20:00,27.98,28.07,27.95,28.07,80700.0,27.98,28.07,27.95,28.07,80700.0
2005-06-23 11:30:00,28.07,28.1,28.04,28.06,48200.0,28.07,28.1,28.04,28.06,48200.0
2005-06-23 11:40:00,28.06,28.08,28.02,28.08,70500.0,28.06,28.08,28.02,28.08,70500.0
2005-06-23 11:50:00,28.08,28.09,28.01,28.04,46600.0,28.08,28.09,28.01,28.04,46600.0
2005-06-23 12:00:00,28.04,28.05,28.02,28.04,40400.0,28.04,28.05,28.02,28.04,40400.0
2005-06-23 12:10:00,28.04,28.07,28.01,28.05,81700.0,28.04,28.07,28.01,28.05,81700.0
2005-06-23 12:20:00,28.05,28.1,28.01,28.01,54700.0,28.05,28.1,28.01,28.01,54700.0
2005-06-23 12:30:00,28.01,28.09,28.01,28.09,21600.0,28.01,28.09,28.01,28.09,21600.0
2005-06-23 12:40:00,28.08,28.11,28.07,28.08,20700.0,28.08,28.11,28.07,28.08,20700.0
2005-06-23 12:50:00,28.08,28.09,28.04,28.05,12900.0,28.08,28.09,28.04,28.05,12900.0
2005-06-23 13:00:00,28.06,28.08,28.02,28.03,25600.0,28.06,28.08,28.02,28.03,25600.0
2005-06-23 13:10:00,28.03,28.03,27.96,28.01,62500.0,28.03,28.03,27.96,28.01,62500.0
2005-06-23 13:20:00,28.0,28.01,27.96,28.0,20000.0,28.0,28.01,27.96,28.0,20000.0
2005-06-23 13:30:00,28.0,28.0,27.85,27.92,52100.0,28.0,28.0,27.85,27.92,52100.0
2005-06-23 13:40:00,27.85,27.94,27.85,27.88,67500.0,27.85,27.94,27.85,27.88,67500.0
2005-06-23 13:50:00,27.88,27.89,27.83,27.87,179700.0,27.88,27.89,27.83,27.87,179700.0
2005-06-23 14:00:00,27.85,27.92,27.85,27.88,126400.0,27.85,27.92,27.85,27.88,126400.0
2005-06-23 14:10:00,27.89,27.91,27.88,27.9,26500.0,27.89,27.91,27.88,27.9,26500.0
2005-06-23 14:20:00,27.91,27.95,27.88,27.9,32200.0,27.91,27.95,27.88,27.9,32200.0
2005-06-23 14:30:00,27.9,27.93,27.89,27.91,27900.0,27.9,27.93,27.89,27.91,27900.0
2005-06-23 14:40:00,27.91,27.95,27.9,27.92,25900.0,27.91,27.95,27.9,27.92,25900.0
2005-06-23 14:50:00,27.92,27.93,27.87,27.89,61700.0,27.92,27.93,27.87,27.89,61700.0
2005-06-23 15:00:00,27.89,27.9,27.78,27.82,65000.0,27.89,27.9,27.78,27.82,65000.0
2005-06-23 15:10:00,27.81,27.86,27.81,27.84,85400.0,27.81,27.86,27.81,27.84,85400.0
2005-06-23 15:20:00,27.84,27.84,27.79,27.8,105400.0,27.84,27.84,27.79,27.8,105400.0
2005-06-23 15:30:00,27.8,27.83,27.69,27.81,209400.0,27.8,27.83,27.69,27.81,209400.0
2005-06-23 15:40:00,27.81,27.87,27.76,27.81,167700.0,27.81,27.87,27.76,27.81,167700.0
2005-06-23 15:50:00,27.81,27.88,27.8,27.83,235000.0,27.81,27.88,27.8,27.83,235000.0
2005-06-24 09:30:00,27.75,27.75,27.51,27.51,177700.0,27.75,27.75,27.51,27.51,177700.0
2005-06-24 09:40:00,27.52,27.67,27.45,27.67,135000.0,27.52,27.67,27.45,27.67,135000.0
2005-06-24 09:50:00,27.67,27.67,27.27,27.41,195400.0,27.67,27.67,27.27,27.41,195400.0
2005-06-24 10:00:00,27.41,27.42,27.26,27.38,173900.0,27.41,27.42,27.26,27.38,173900.0
2005-06-24 10:10:00,27.39,27.39,27.33,27.38,113800.0,27.39,27.39,27.33,27.38,113800.0
2005-06-24 10:20:00,27.38,27.4,27.34,27.39,80000.0,27.38,27.4,27.34,27.39,80000.0
2005-06-24 10:30:00,27.39,27.45,27.34,27.44,79200.0,27.39,27.45,27.34,27.44,79200.0
2005-06-24 10:40:00,27.44,27.44,27.38,27.43,128100.0,27.44,27.44,27.38,27.43,128100.0
2005-06-24 10:50:00,27.43,27.46,27.4,27.41,96400.0,27.43,27.46,27.4,27.41,96400.0
2005-06-24 11:00:00,27.41,27.49,27.41,27.44,111800.0,27.41,27.49,27.41,27.44,111800.0
2005-06-24 11:10:00,27.44,27.64,27.42,27.49,171300.0,27.44,27.64,27.42,27.49,171300.0
2005-06-24 11:20:00,27.49,27.51,27.45,27.48,79500.0,27.49,27.51,27.45,27.48,79500.0
2005-06-24 11:30:00,27.48,27.49,27.4,27.46,136000.0,27.48,27.49,27.4,27.46,136000.0
2005-06-24 11:40:00,27.46,27.5,27.43,27.5,69300.0,27.46,27.5,27.43,27.5,69300.0
2005-06-24 11:50:00,27.5,27.66,27.46,27.65,81200.0,27.5,27.66,27.46,27.65,81200.0
2005-06-24 12:00:00,27.65,27.73,27.64,27.73,84900.0,27.65,27.73,27.64,27.73,84900.0
2005-06-24 12:10:00,27.74,27.8,27.73,27.75,138200.0,27.74,27.8,27.73,27.75,138200.0
2005-06-24 12:20:00,27.75,27.77,27.73,27.74,67600.0,27.75,27.77,27.73,27.74,67600.0
2005-06-24 12:30:00,27.75,27.77,27.73,27.74,54800.0,27.75,27.77,27.73,27.74,54800.0
2005-06-24 12:40:00,27.74,27.74,27.72,27.74,44400.0,27.74,27.74,27.72,27.74,44400.0
2005-06-24 12:50:00,27.74,27.76,27.71,27.72,49600.0,27.74,27.76,27.71,27.72,49600.0
2005-06-24 13:00:00,27.72,27.8,27.71,27.75,113100.0,27.72,27.8,27.71,27.75,113100.0
2005-06-24 13:10:00,27.75,27.78,27.74,27.76,51900.0,27.75,27.78,27.74,27.76,51900.0
2005-06-24 13:20:00,27.76,27.78,27.72,27.74,55500.0,27.76,27.78,27.72,27.74,55500.0
2005-06-24 13:30:00,27.74,27.76,27.7,27.72,85500.0,27.74,27.76,27.7,27.72,85500.0
2005-06-24 13:40:00,27.73,27.73,27.67,27.68,219500.0,27.73,27.73,27.67,27.68,219500.0
2005-06-24 13:50:00,27.68,27.71,27.66,27.69,88200.0,27.68,27.71,27.66,27.69,88200.0
2005-06-24 14:00:00,27.69,27.71,27.6,27.68,146700.0,27.69,27.71,27.6,27.68,146700.0
2005-06-24 14:10:00,27.69,27.71,27.68,27.68,46200.0,27.69,27.71,27.68,27.68,46200.0
2005-06-24 14:20:00,27.68,27.69,27.65,27.66,109700.0,27.68,27.69,27.65,27.66,109700.0
2005-06-24 14:30:00,27.6,27.68,27.6,27.67,79400.0,27.6,27.68,27.6,27.67,79400.0
2005-06-24 14:40:00,27.66,27.67,27.55,27.58,123200.0,27.66,27.67,27.55,27.58,123200.0
2005-06-24 14:50:00,27.58,27.61,27.56,27.59,102400.0,27.58,27.61,27.56,27.59,102400.0
2005-06-24 15:00:00,27.58,27.61,27.58,27.58,65100.0,27.58,27.61,27.58,27.58,65100.0
2005-06-24 15:10:00,27.58,27.6,27.52,27.56,120100.0,27.58,27.6,27.52,27.56,120100.0
2005-06-24 15:20:00,27.52,27.6,27.5,27.59,148200.0,27.52,27.6,27.5,27.59,148200.0
2005-06-24 15:30:00,27.6,27.64,27.56,27.64,107600.0,27.6,27.64,27.56,27.64,107600.0
2005-06-24 15:40:00,27.64,27.73,27.63,27.71,64600.0,27.64,27.73,27.63,27.71,64600.0
2005-06-24 15:50:00,27.68,27.71,27.51,27.52,280000.0,27.68,27.71,27.51,27.52,280000.0
2005-06-27 09:30:00,27.4,27.7,27.39,27.62,149800.0,27.4,27.7,27.39,27.62,149800.0
2005-06-27 09:40:00,27.62,27.79,27.62,27.76,60700.0,27.62,27.79,27.62,27.76,60700.0
2005-06-27 09:50:00,27.76,27.95,27.75,27.93,53900.0,27.76,27.95,27.75,27.93,53900.0
2005-06-27 10:00:00,27.92,27.97,27.83,27.84,49400.0,27.92,27.97,27.83,27.84,49400.0
2005-06-27 10:10:00,27.84,27.91,27.83,27.9,41700.0,27.84,27.91,27.83,27.9,41700.0
2005-06-27 10:20:00,27.91,27.92,27.79,27.79,36800.0,27.91,27.92,27.79,27.79,36800.0
2005-06-27 10:30:00,27.8,27.86,27.77,27.84,33800.0,27.8,27.86,27.77,27.84,33800.0
2005-06-27 10:40:00,27.83,27.87,27.78,27.84,54400.0,27.83,27.87,27.78,27.84,54400.0
2005-06-27 10:50:00,27.84,27.91,27.84,27.86,36600.0,27.84,27.91,27.84,27.86,36600.0
2005-06-27 11:00:00,27.87,27.9,27.84,27.86,53900.0,27.87,27.9,27.84,27.86,53900.0
2005-06-27 11:10:00,27.87,27.93,27.87,27.9,85000.0,27.87,27.93,27.87,27.9,85000.0
2005-06-27 11:20:00,27.89,27.91,27.88,27.9,40200.0,27.89,27.91,27.88,27.9,40200.0
2005-06-27 11:30:00,27.89,27.92,27.87,27.88,44900.0,27.89,27.92,27.87,27.88,44900.0
2005-06-27 11:40:00,27.87,27.87,27.82,27.85,59100.0,27.87,27.87,27.82,27.85,59100.0
2005-06-27 11:50:00,27.84,27.85,27.8,27.8,33000.0,27.84,27.85,27.8,27.8,33000.0
2005-06-27 12:00:00,27.8,27.81,27.75,27.77,30400.0,27.8,27.81,27.75,27.77,30400.0
2005-06-27 12:10:00,27.77,27.78,27.74,27.75,46300.0,27.77,27.78,27.74,27.75,46300.0
2005-06-27 12:20:00,27.75,27.76,27.72,27.72,34600.0,27.75,27.76,27.72,27.72,34600.0
2005-06-27 12:30:00,27.71,27.75,27.65,27.75,92400.0,27.71,27.75,27.65,27.75,92400.0
2005-06-27 12:40:00,27.74,27.75,27.69,27.69,39800.0,27.74,27.75,27.69,27.69,39800.0
2005-06-27 12:50:00,27.69,27.7,27.67,27.68,29100.0,27.69,27.7,27.67,27.68,29100.0
2005-06-27 13:00:00,27.68,27.68,27.63,27.65,25400.0,27.68,27.68,27.63,27.65,25400.0
2005-06-27 13:10:00,27.65,27.65,27.63,27.65,26200.0,27.65,27.65,27.63,27.65,26200.0
2005-06-27 13:20:00,27.65,27.65,27.6,27.61,26800.0,27.65,27.65,27.6,27.61,26800.0
2005-06-27 13:30:00,27.61,27.63,27.6,27.61,42600.0,27.61,27.63,27.6,27.61,42600.0
2005-06-27 13:40:00,27.62,27.63,27.56,27.56,41000.0,27.62,27.63,27.56,27.56,41000.0
2005-06-27 13:50:00,27.56,27.57,27.52,27.54,86600.0,27.56,27.57,27.52,27.54,86600.0
2005-06-27 14:00:00,27.55,27.61,27.55,27.59,51900.0,27.55,27.61,27.55,27.59,51900.0
2005-06-27 14:10:00,27.6,27.6,27.52,27.53,39600.0,27.6,27.6,27.52,27.53,39600.0
2005-06-27 14:20:00,27.52,27.53,27.5,27.5,65500.0,27.52,27.53,27.5,27.5,65500.0
2005-06-27 14:30:00,27.49,27.53,27.47,27.48,49200.0,27.49,27.53,27.47,27.48,49200.0
2005-06-27 14:40:00,27.49,27.5,27.42,27.42,46100.0,27.49,27.5,27.42,27.42,46100.0
2005-06-27 14:50:00,27.41,27.45,27.36,27.45,100100.0,27.41,27.45,27.36,27.45,100100.0
2005-06-27 15:00:00,27.45,27.46,27.43,27.44,68200.0,27.45,27.46,27.43,27.44,68200.0
2005-06-27 15:10:00,27.45,27.49,27.43,27.47,52200.0,27.45,27.49,27.43,27.47,52200.0
2005-06-27 15:20:00,27.47,27.5,27.46,27.49,74100.0,27.47,27.5,27.46,27.49,74100.0
2005-06-27 15:30:00,27.49,27.53,27.47,27.52,76300.0,27.49,27.53,27.47,27.52,76300.0
2005-06-27 15:40:00,27.52,27.54,27.49,27.53,127900.0,27.52,27.54,27.49,27.53,127900.0
2005-06-27 15:50:00,27.53,27.55,27.49,27.52,119800.0,27.53,27.55,27.49,27.52,119800.0
2005-06-28 09:30:00,27.5,28.0,27.43,27.61,133300.0,27.5,28.0,27.43,27.61,133300.0
2005-06-28 09:40:00,27.61,27.76,27.61,27.74,48700.0,27.61,27.76,27.61,27.74,48700.0
2005-06-28 09:50:00,27.74,27.94,27.71,27.9,76200.0,27.74,27.94,27.71,27.9,76200.0
2005-06-28 10:00:00,27.9,28.0,27.85,27.9,115100.0,27.9,28.0,27.85,27.9,115100.0
2005-06-28 10:10:00,27.9,27.93,27.7,27.79,83900.0,27.9,27.93,27.7,27.79,83900.0
2005-06-28 10:20:00,27.82,27.82,27.72,27.76,56100.0,27.82,27.82,27.72,27.76,56100.0
2005-06-28 10:30:00,27.77,27.78,27.69,27.73,71200.0,27.77,27.78,27.69,27.73,71200.0
2005-06-28 10:40:00,27.72,27.76,27.68,27.69,51400.0,27.72,27.76,27.68,27.69,51400.0
2005-06-28 10:50:00,27.69,27.74,27.67,27.72,25000.0,27.69,27.74,27.67,27.72,25000.0
2005-06-28 11:00:00,27.73,27.75,27.71,27.73,105700.0,27.73,27.75,27.71,27.73,105700.0
2005-06-28 11:10:00,27.75,27.76,27.7,27.74,45200.0,27.75,27.76,27.7,27.74,45200.0
2005-06-28 11:20:00,27.75,27.89,27.73,27.88,45700.0,27.75,27.89,27.73,27.88,45700.0
2005-06-28 11:30:00,27.88,27.95,27.88,27.89,612300.0,27.88,27.95,27.88,27.89,612300.0
2005-06-28 11:40:00,27.9,27.92,27.86,27.86,21400.0,27.9,27.92,27.86,27.86,21400.0
2005-06-28 11:50:00,27.87,27.9,27.86,27.87,39200.0,27.87,27.9,27.86,27.87,39200.0
2005-06-28 12:00:00,27.87,27.89,27.83,27.84,42800.0,27.87,27.89,27.83,27.84,42800.0
2005-06-28 12:10:00,27.84,27.85,27.8,27.81,40100.0,27.84,27.85,27.8,27.81,40100.0
2005-06-28 12:20:00,27.81,27.82,27.73,27.75,41300.0,27.81,27.82,27.73,27.75,41300.0
2005-06-28 12:30:00,27.75,27.75,27.69,27.7,50200.0,27.75,27.75,27.69,27.7,50200.0
2005-06-28 12:40:00,27.7,27.74,27.69,27.74,51800.0,27.7,27.74,27.69,27.74,51800.0
2005-06-28 12:50:00,27.74,27.75,27.69,27.71,37700.0,27.74,27.75,27.69,27.71,37700.0
2005-06-28 13:00:00,27.72,27.79,27.71,27.78,44100.0,27.72,27.79,27.71,27.78,44100.0
2005-06-28 13:10:00,27.81,27.86,27.79,27.82,42500.0,27.81,27.86,27.79,27.82,42500.0
2005-06-28 13:20:00,27.82,27.87,27.8,27.8,48100.0,27.82,27.87,27.8,27.8,48100.0
2005-06-28 13:30:00,27.81,27.85,27.8,27.81,46000.0,27.81,27.85,27.8,27.81,46000.0
2005-06-28 13:40:00,27.81,27.85,27.8,27.84,73000.0,27.81,27.85,27.8,27.84,73000.0
2005-06-28 13:50:00,27.85,27.86,27.82,27.83,70400.0,27.85,27.86,27.82,27.83,70400.0
2005-06-28 14:00:00,27.83,27.84,27.79,27.82,57300.0,27.83,27.84,27.79,27.82,57300.0
2005-06-28 14:10:00,27.82,27.83,27.78,27.78,44000.0,27.82,27.83,27.78,27.78,44000.0
2005-06-28 14:20:00,27.78,27.81,27.76,27.78,37300.0,27.78,27.81,27.76,27.78,37300.0
2005-06-28 14:30:00,27.78,27.8,27.75,27.8,47600.0,27.78,27.8,27.75,27.8,47600.0
2005-06-28 14:40:00,27.79,27.81,27.78,27.79,48600.0,27.79,27.81,27.78,27.79,48600.0
2005-06-28 14:50:00,27.79,27.8,27.75,27.77,55300.0,27.79,27.8,27.75,27.77,55300.0
2005-06-28 15:00:00,27.77,27.78,27.73,27.74,50400.0,27.77,27.78,27.73,27.74,50400.0
2005-06-28 15:10:00,27.75,27.76,27.73,27.75,48800.0,27.75,27.76,27.73,27.75,48800.0
2005-06-28 15:20:00,27.75,27.75,27.73,27.74,74600.0,27.75,27.75,27.73,27.74,74600.0
2005-06-28 15:30:00,27.76,27.77,27.72,27.75,80900.0,27.76,27.77,27.72,27.75,80900.0
2005-06-28 15:40:00,27.76,27.77,27.7,27.7,95700.0,27.76,27.77,27.7,27.7,95700.0
2005-06-28 15:50:00,27.71,27.76,27.7,27.76,125600.0,27.71,27.76,27.7,27.76,125600.0
2005-06-29 09:30:00,27.71,27.74,27.67,27.69,58800.0,27.71,27.74,27.67,27.69,58800.0
2005-06-29 09:40:00,27.7,27.71,27.61,27.68,53000.0,27.7,27.71,27.61,27.68,53000.0
2005-06-29 09:50:00,27.67,27.74,27.66,27.69,49600.0,27.67,27.74,27.66,27.69,49600.0
2005-06-29 10:00:00,27.68,27.78,27.68,27.74,634000.0,27.68,27.78,27.68,27.74,634000.0
2005-06-29 10:10:00,27.72,27.75,27.7,27.72,54200.0,27.72,27.75,27.7,27.72,54200.0
2005-06-29 10:20:00,27.72,27.74,27.68,27.69,41900.0,27.72,27.74,27.68,27.69,41900.0
2005-06-29 10:30:00,27.68,27.74,27.67,27.69,153100.0,27.68,27.74,27.67,27.69,153100.0
2005-06-29 10:40:00,27.7,27.71,27.69,27.7,37000.0,27.7,27.71,27.69,27.7,37000.0
2005-06-29 10:50:00,27.7,27.71,27.65,27.65,62500.0,27.7,27.71,27.65,27.65,62500.0
2005-06-29 11:00:00,27.66,27.66,27.63,27.64,111200.0,27.66,27.66,27.63,27.64,111200.0
2005-06-29 11:10:00,27.63,27.65,27.63,27.64,53000.0,27.63,27.65,27.63,27.64,53000.0
2005-06-29 11:20:00,27.64,27.66,27.63,27.65,48000.0,27.64,27.66,27.63,27.65,48000.0
2005-06-29 11:30:00,27.65,27.69,27.63,27.64,46800.0,27.65,27.69,27.63,27.64,46800.0
2005-06-29 11:40:00,27.64,27.67,27.61,27.61,64700.0,27.64,27.67,27.61,27.61,64700.0
2005-06-29 11:50:00,27.6,27.65,27.6,27.65,82800.0,27.6,27.65,27.6,27.65,82800.0
2005-06-29 12:00:00,27.65,27.65,27.56,27.61,77200.0,27.65,27.65,27.56,27.61,77200.0
2005-06-29 12:10:00,27.6,27.66,27.6,27.64,46800.0,27.6,27.66,27.6,27.64,46800.0
2005-06-29 12:20:00,27.64,27.68,27.62,27.62,55900.0,27.64,27.68,27.62,27.62,55900.0
2005-06-29 12:30:00,27.62,27.64,27.62,27.63,35300.0,27.62,27.64,27.62,27.63,35300.0
2005-06-29 12:40:00,27.63,27.64,27.61,27.61,46600.0,27.63,27.64,27.61,27.61,46600.0
2005-06-29 12:50:00,27.6,27.63,27.6,27.61,33900.0,27.6,27.63,27.6,27.61,33900.0
2005-06-29 13:00:00,27.62,27.63,27.61,27.61,26500.0,27.62,27.63,27.61,27.61,26500.0
2005-06-29 13:10:00,27.61,27.62,27.59,27.6,27600.0,27.61,27.62,27.59,27.6,27600.0
2005-06-29 13:20:00,27.6,27.62,27.6,27.61,44200.0,27.6,27.62,27.6,27.61,44200.0
2005-06-29 13:30:00,27.61,27.63,27.6,27.6,38800.0,27.61,27.63,27.6,27.6,38800.0
2005-06-29 13:40:00,27.6,27.61,27.57,27.61,33500.0,27.6,27.61,27.57,27.61,33500.0
2005-06-29 13:50:00,27.61,27.63,27.56,27.59,153800.0,27.61,27.63,27.56,27.59,153800.0
2005-06-29 14:00:00,27.63,27.64,27.57,27.62,51800.0,27.63,27.64,27.57,27.62,51800.0
2005-06-29 14:10:00,27.65,27.65,27.63,27.63,35400.0,27.65,27.65,27.63,27.63,35400.0
2005-06-29 14:20:00,27.64,27.65,27.63,27.65,21300.0,27.64,27.65,27.63,27.65,21300.0
2005-06-29 14:30:00,27.64,27.68,27.63,27.63,61200.0,27.64,27.68,27.63,27.63,61200.0
2005-06-29 14:40:00,27.64,27.66,27.62,27.63,48000.0,27.64,27.66,27.62,27.63,48000.0
2005-06-29 14:50:00,27.65,27.65,27.6,27.61,34700.0,27.65,27.65,27.6,27.61,34700.0
2005-06-29 15:00:00,27.61,27.64,27.6,27.63,40400.0,27.61,27.64,27.6,27.63,40400.0
2005-06-29 15:10:00,27.64,27.64,27.57,27.57,81100.0,27.64,27.64,27.57,27.57,81100.0
2005-06-29 15:20:00,27.57,27.58,27.53,27.54,90400.0,27.57,27.58,27.53,27.54,90400.0
2005-06-29 15:30:00,27.54,27.59,27.53,27.59,126600.0,27.54,27.59,27.53,27.59,126600.0
2005-06-29 15:40:00,27.59,27.59,27.55,27.57,92900.0,27.59,27.59,27.55,27.57,92900.0
2005-06-29 15:50:00,27.56,27.57,27.45,27.51,318200.0,27.56,27.57,27.45,27.51,318200.0
2005-06-30 09:30:00,27.46,27.48,27.36,27.39,155500.0,27.46,27.48,27.36,27.39,155500.0
2005-06-30 09:40:00,27.41,27.44,27.36,27.38,63400.0,27.41,27.44,27.36,27.38,63400.0
2005-06-30 09:50:00,27.38,27.43,27.37,27.4,100400.0,27.38,27.43,27.37,27.4,100400.0
2005-06-30 10:00:00,27.4,27.41,27.3,27.31,42500.0,27.4,27.41,27.3,27.31,42500.0
2005-06-30 10:10:00,27.31,27.4,27.19,27.23,123000.0,27.31,27.4,27.19,27.23,123000.0
2005-06-30 10:20:00,27.25,27.31,27.22,27.22,48100.0,27.25,27.31,27.22,27.22,48100.0
2005-06-30 10:30:00,27.22,27.29,27.22,27.29,42500.0,27.22,27.29,27.22,27.29,42500.0
2005-06-30 10:40:00,27.29,27.33,27.27,27.32,50200.0,27.29,27.33,27.27,27.32,50200.0
2005-06-30 10:50:00,27.31,27.32,27.29,27.3,60900.0,27.31,27.32,27.29,27.3,60900.0
2005-06-30 11:00:00,27.31,27.32,27.26,27.29,55800.0,27.31,27.32,27.26,27.29,55800.0
2005-06-30 11:10:00,27.28,27.29,27.26,27.27,37200.0,27.28,27.29,27.26,27.27,37200.0
2005-06-30 11:20:00,27.27,27.29,27.26,27.26,38200.0,27.27,27.29,27.26,27.26,38200.0
2005-06-30 11:30:00,27.26,27.29,27.22,27.26,124500.0,27.26,27.29,27.22,27.26,124500.0
2005-06-30 11:40:00,27.26,27.28,27.24,27.25,34400.0,27.26,27.28,27.24,27.25,34400.0
2005-06-30 11:50:00,27.25,27.25,27.2,27.22,47400.0,27.25,27.25,27.2,27.22,47400.0
2005-06-30 12:00:00,27.21,27.23,27.2,27.21,79900.0,27.21,27.23,27.2,27.21,79900.0
2005-06-30 12:10:00,27.23,27.24,27.2,27.21,42400.0,27.23,27.24,27.2,27.21,42400.0
2005-06-30 12:20:00,27.21,27.21,27.18,27.18,77500.0,27.21,27.21,27.18,27.18,77500.0
2005-06-30 12:30:00,27.18,27.19,27.15,27.17,73100.0,27.18,27.19,27.15,27.17,73100.0
2005-06-30 12:40:00,27.18,27.19,27.16,27.18,36000.0,27.18,27.19,27.16,27.18,36000.0
2005-06-30 12:50:00,27.18,27.18,27.13,27.14,172900.0,27.18,27.18,27.13,27.14,172900.0
2005-06-30 13:00:00,27.13,27.19,27.13,27.19,20900.0,27.13,27.19,27.13,27.19,20900.0
2005-06-30 13:10:00,27.19,27.19,27.15,27.16,68400.0,27.19,27.19,27.15,27.16,68400.0
2005-06-30 13:20:00,27.16,27.17,27.12,27.13,45700.0,27.16,27.17,27.12,27.13,45700.0
2005-06-30 13:30:00,27.13,27.13,27.06,27.1,122900.0,27.13,27.13,27.06,27.1,122900.0
2005-06-30 13:40:00,27.09,27.11,27.08,27.08,62400.0,27.09,27.11,27.08,27.08,62400.0
2005-06-30 13:50:00,27.09,27.13,27.08,27.12,30700.0,27.09,27.13,27.08,27.12,30700.0
2005-06-30 14:00:00,27.12,27.13,27.1,27.11,35900.0,27.12,27.13,27.1,27.11,35900.0
2005-06-30 14:10:00,27.11,27.15,27.1,27.12,61800.0,27.11,27.15,27.1,27.12,61800.0
2005-06-30 14:20:00,27.11,27.13,27.05,27.07,59800.0,27.11,27.13,27.05,27.07,59800.0
2005-06-30 14:30:00,27.08,27.11,27.0,27.02,151500.0,27.08,27.11,27.0,27.02,151500.0
2005-06-30 14:40:00,27.02,27.05,26.97,26.98,231000.0,27.02,27.05,26.97,26.98,231000.0
2005-06-30 14:50:00,26.98,27.04,26.96,27.01,135900.0,26.98,27.04,26.96,27.01,135900.0
2005-06-30 15:00:00,27.01,27.04,27.0,27.03,85300.0,27.01,27.04,27.0,27.03,85300.0
2005-06-30 15:10:00,27.03,27.1,27.0,27.0,132000.0,27.03,27.1,27.0,27.0,132000.0
2005-06-30 15:20:00,27.0,27.07,26.99,27.06,130400.0,27.0,27.07,26.99,27.06,130400.0
2005-06-30 15:30:00,27.05,27.08,26.99,27.0,145200.0,27.05,27.08,26.99,27.0,145200.0
2005-06-30 15:40:00,27.02,27.02,26.96,27.0,110300.0,27.02,27.02,26.96,27.0,110300.0
2005-06-30 15:50:00,27.01,27.03,26.99,27.0,257800.0,27.01,27.03,26.99,27.0,257800.0
2005-07-01 09:30:00,26.99,27.1,26.96,26.97,172100.0,26.99,27.1,26.96,26.97,172100.0
2005-07-01 09:40:00,26.97,26.97,26.8,26.89,161400.0,26.97,26.97,26.8,26.89,161400.0
2005-07-01 09:50:00,26.89,26.9,26.86,26.86,105900.0,26.89,26.9,26.86,26.86,105900.0
2005-07-01 10:00:00,26.86,26.94,26.85,26.9,202800.0,26.86,26.94,26.85,26.9,202800.0
2005-07-01 10:10:00,26.9,26.92,26.88,26.89,109200.0,26.9,26.92,26.88,26.89,109200.0
2005-07-01 10:20:00,26.88,26.97,26.88,26.94,53300.0,26.88,26.97,26.88,26.94,53300.0
2005-07-01 10:30:00,26.94,27.0,26.94,27.0,311600.0,26.94,27.0,26.94,27.0,311600.0
2005-07-01 10:40:00,26.99,27.0,26.97,26.99,44500.0,26.99,27.0,26.97,26.99,44500.0
2005-07-01 10:50:00,26.99,27.01,26.94,26.97,120800.0,26.99,27.01,26.94,26.97,120800.0
2005-07-01 11:00:00,26.97,26.97,26.87,26.89,63000.0,26.97,26.97,26.87,26.89,63000.0
2005-07-01 11:10:00,26.88,26.96,26.88,26.94,18800.0,26.88,26.96,26.88,26.94,18800.0
2005-07-01 11:20:00,26.94,26.96,26.92,26.96,24400.0,26.94,26.96,26.92,26.96,24400.0
2005-07-01 11:30:00,26.96,26.96,26.91,26.92,22800.0,26.96,26.96,26.91,26.92,22800.0
2005-07-01 11:40:00,26.92,26.95,26.91,26.92,31600.0,26.92,26.95,26.91,26.92,31600.0
2005-07-01 11:50:00,26.91,26.92,26.89,26.89,40400.0,26.91,26.92,26.89,26.89,40400.0
2005-07-01 12:00:00,26.89,26.93,26.88,26.9,36500.0,26.89,26.93,26.88,26.9,36500.0
2005-07-01 12:10:00,26.9,26.93,26.89,26.91,31400.0,26.9,26.93,26.89,26.91,31400.0
2005-07-01 12:20:00,26.9,26.93,26.9,26.91,25300.0,26.9,26.93,26.9,26.91,25300.0
2005-07-01 12:30:00,26.91,26.91,26.88,26.89,31000.0,26.91,26.91,26.88,26.89,31000.0
2005-07-01 12:40:00,26.9,26.9,26.86,26.9,58800.0,26.9,26.9,26.86,26.9,58800.0
2005-07-01 12:50:00,26.9,26.91,26.87,26.89,44900.0,26.9,26.91,26.87,26.89,44900.0
2005-07-01 13:00:00,26.89,26.9,26.87,26.89,29600.0,26.89,26.9,26.87,26.89,29600.0
2005-07-01 13:10:00,26.9,26.94,26.9,26.94,41300.0,26.9,26.94,26.9,26.94,41300.0
2005-07-01 13:20:00,26.93,27.02,26.93,26.95,94000.0,26.93,27.02,26.93,26.95,94000.0
2005-07-01 13:30:00,26.95,26.95,26.91,26.92,49300.0,26.95,26.95,26.91,26.92,49300.0
2005-07-01 13:40:00,26.92,26.92,26.9,26.92,58100.0,26.92,26.92,26.9,26.92,58100.0
2005-07-01 13:50:00,26.92,26.92,26.88,26.88,268800.0,26.92,26.92,26.88,26.88,268800.0
2005-07-01 14:00:00,26.88,26.9,26.88,26.9,125200.0,26.88,26.9,26.88,26.9,125200.0
2005-07-01 14:10:00,26.9,26.9,26.88,26.89,40400.0,26.9,26.9,26.88,26.89,40400.0
2005-07-01 14:20:00,26.89,26.9,26.88,26.89,47100.0,26.89,26.9,26.88,26.89,47100.0
2005-07-01 14:30:00,26.89,26.9,26.87,26.9,152900.0,26.89,26.9,26.87,26.9,152900.0
2005-07-01 14:40:00,26.89,26.92,26.89,26.91,53300.0,26.89,26.92,26.89,26.91,53300.0
2005-07-01 14:50:00,26.91,26.94,26.9,26.94,60300.0,26.91,26.94,26.9,26.94,60300.0
2005-07-01 15:00:00,26.95,26.97,26.93,26.93,157400.0,26.95,26.97,26.93,26.93,157400.0
2005-07-01 15:10:00,26.93,26.94,26.9,26.91,27000.0,26.93,26.94,26.9,26.91,27000.0
2005-07-01 15:20:00,26.91,26.91,26.87,26.9,64300.0,26.91,26.91,26.87,26.9,64300.0
2005-07-01 15:30:00,26.9,26.93,26.89,26.91,65300.0,26.9,26.93,26.89,26.91,65300.0
2005-07-01 15:40:00,26.9,26.94,26.85,26.9,111500.0,26.9,26.94,26.85,26.9,111500.0
2005-07-01 15:50:00,26.9,26.92,26.88,26.92,257200.0,26.9,26.92,26.88,26.92,257200.0
2005-07-05 09:30:00,28.99,29.01,28.6,28.85,1051000.0,28.99,29.01,28.6,28.85,1051000.0
2005-07-05 09:40:00,28.85,29.04,28.78,28.8,607000.0,28.85,29.04,28.78,28.8,607000.0
2005-07-05 09:50:00,28.81,28.92,28.73,28.73,462600.0,28.81,28.92,28.73,28.73,462600.0
2005-07-05 10:00:00,28.72,28.8,28.6,28.65,474100.0,28.72,28.8,28.6,28.65,474100.0
2005-07-05 10:10:00,28.65,28.68,28.5,28.59,320300.0,28.65,28.68,28.5,28.59,320300.0
2005-07-05 10:20:00,28.59,28.66,28.5,28.5,237300.0,28.59,28.66,28.5,28.5,237300.0
2005-07-05 10:30:00,28.5,28.69,28.5,28.6,315600.0,28.5,28.69,28.5,28.6,315600.0
2005-07-05 10:40:00,28.6,28.61,28.53,28.58,241100.0,28.6,28.61,28.53,28.58,241100.0
2005-07-05 10:50:00,28.58,28.7,28.54,28.66,296800.0,28.58,28.7,28.54,28.66,296800.0
2005-07-05 11:00:00,28.67,28.69,28.57,28.66,351600.0,28.67,28.69,28.57,28.66,351600.0
2005-07-05 11:10:00,28.66,28.7,28.6,28.6,194600.0,28.66,28.7,28.6,28.6,194600.0
2005-07-05 11:20:00,28.6,28.69,28.58,28.6,251000.0,28.6,28.69,28.58,28.6,251000.0
2005-07-05 11:30:00,28.6,28.64,28.57,28.62,114900.0,28.6,28.64,28.57,28.62,114900.0
2005-07-05 11:40:00,28.62,28.63,28.53,28.54,75500.0,28.62,28.63,28.53,28.54,75500.0
2005-07-05 11:50:00,28.53,28.53,28.4,28.45,182700.0,28.53,28.53,28.4,28.45,182700.0
2005-07-05 12:00:00,28.45,28.56,28.45,28.54,141900.0,28.45,28.56,28.45,28.54,141900.0
2005-07-05 12:10:00,28.53,28.54,28.45,28.5,176200.0,28.53,28.54,28.45,28.5,176200.0
2005-07-05 12:20:00,28.51,28.58,28.48,28.58,116700.0,28.51,28.58,28.48,28.58,116700.0
2005-07-05 12:30:00,28.59,28.6,28.55,28.57,81700.0,28.59,28.6,28.55,28.57,81700.0
2005-07-05 12:40:00,28.57,28.58,28.46,28.46,157000.0,28.57,28.58,28.46,28.46,157000.0
2005-07-05 12:50:00,28.46,28.49,28.3,28.41,194800.0,28.46,28.49,28.3,28.41,194800.0
2005-07-05 13:00:00,28.41,28.46,28.37,28.44,85000.0,28.41,28.46,28.37,28.44,85000.0
2005-07-05 13:10:00,28.44,28.48,28.42,28.44,90000.0,28.44,28.48,28.42,28.44,90000.0
2005-07-05 13:20:00,28.45,28.48,28.43,28.43,89600.0,28.45,28.48,28.43,28.43,89600.0
2005-07-05 13:30:00,28.44,28.55,28.44,28.51,211300.0,28.44,28.55,28.44,28.51,211300.0
2005-07-05 13:40:00,28.52,28.62,28.52,28.59,157200.0,28.52,28.62,28.52,28.59,157200.0
2005-07-05 13:50:00,28.59,28.68,28.58,28.6,128700.0,28.59,28.68,28.58,28.6,128700.0
2005-07-05 14:00:00,28.62,28.63,28.57,28.59,174700.0,28.62,28.63,28.57,28.59,174700.0
2005-07-05 14:10:00,28.6,28.65,28.59,28.65,214100.0,28.6,28.65,28.59,28.65,214100.0
2005-07-05 14:20:00,28.65,28.7,28.65,28.66,132200.0,28.65,28.7,28.65,28.66,132200.0
2005-07-05 14:30:00,28.65,28.69,28.64,28.68,95800.0,28.65,28.69,28.64,28.68,95800.0
2005-07-05 14:40:00,28.68,28.72,28.67,28.69,184600.0,28.68,28.72,28.67,28.69,184600.0
2005-07-05 14:50:00,28.7,28.71,28.66,28.67,91100.0,28.7,28.71,28.66,28.67,91100.0
2005-07-05 15:00:00,28.68,28.69,28.64,28.67,98900.0,28.68,28.69,28.64,28.67,98900.0
2005-07-05 15:10:00,28.67,28.72,28.67,28.69,183300.0,28.67,28.72,28.67,28.69,183300.0
2005-07-05 15:20:00,28.69,28.7,28.63,28.65,129400.0,28.69,28.7,28.63,28.65,129400.0
2005-07-05 15:30:00,28.67,28.74,28.66,28.74,352700.0,28.67,28.74,28.66,28.74,352700.0
2005-07-05 15:40:00,28.73,28.75,28.7,28.72,383400.0,28.73,28.75,28.7,28.72,383400.0
2005-07-05 15:50:00,28.72,28.73,28.61,28.61,366100.0,28.72,28.73,28.61,28.61,366100.0
2005-07-06 09:30:00,28.62,28.68,28.5,28.54,285600.0,28.62,28.68,28.5,28.54,285600.0
2005-07-06 09:40:00,28.55,28.64,28.5,28.52,183000.0,28.55,28.64,28.5,28.52,183000.0
2005-07-06 09:50:00,28.52,28.53,28.3,28.34,174600.0,28.52,28.53,28.3,28.34,174600.0
2005-07-06 10:00:00,28.34,28.47,28.24,28.25,179100.0,28.34,28.47,28.24,28.25,179100.0
2005-07-06 10:10:00,28.26,28.3,28.18,28.18,184800.0,28.26,28.3,28.18,28.18,184800.0
2005-07-06 10:20:00,28.2,28.2,28.05,28.09,266500.0,28.2,28.2,28.05,28.09,266500.0
2005-07-06 10:30:00,28.09,28.26,28.04,28.06,212800.0,28.09,28.26,28.04,28.06,212800.0
2005-07-06 10:40:00,28.06,28.11,28.05,28.09,197300.0,28.06,28.11,28.05,28.09,197300.0
2005-07-06 10:50:00,28.08,28.11,28.03,28.11,82800.0,28.08,28.11,28.03,28.11,82800.0
2005-07-06 11:00:00,28.11,28.12,28.02,28.04,73700.0,28.11,28.12,28.02,28.04,73700.0
2005-07-06 11:10:00,28.04,28.04,27.9,27.96,210900.0,28.04,28.04,27.9,27.96,210900.0
2005-07-06 11:20:00,27.96,28.07,27.93,27.98,125600.0,27.96,28.07,27.93,27.98,125600.0
2005-07-06 11:30:00,27.99,28.0,27.93,27.98,75100.0,27.99,28.0,27.93,27.98,75100.0
2005-07-06 11:40:00,27.98,28.0,27.94,27.99,87600.0,27.98,28.0,27.94,27.99,87600.0
2005-07-06 11:50:00,27.99,28.08,27.98,28.06,85700.0,27.99,28.08,27.98,28.06,85700.0
2005-07-06 12:00:00,28.07,28.07,27.98,28.01,36300.0,28.07,28.07,27.98,28.01,36300.0
2005-07-06 12:10:00,28.01,28.02,28.0,28.0,52600.0,28.01,28.02,28.0,28.0,52600.0
2005-07-06 12:20:00,28.01,28.04,27.99,28.0,85300.0,28.01,28.04,27.99,28.0,85300.0
2005-07-06 12:30:00,28.0,28.03,27.99,28.03,144500.0,28.0,28.03,27.99,28.03,144500.0
2005-07-06 12:40:00,28.03,28.07,27.99,28.04,111500.0,28.03,28.07,27.99,28.04,111500.0
2005-07-06 12:50:00,28.06,28.08,28.04,28.07,27400.0,28.06,28.08,28.04,28.07,27400.0
2005-07-06 13:00:00,28.07,28.53,28.03,28.13,315100.0,28.07,28.53,28.03,28.13,315100.0
2005-07-06 13:10:00,28.1,28.13,28.05,28.12,195600.0,28.1,28.13,28.05,28.12,195600.0
2005-07-06 13:20:00,28.12,28.13,28.08,28.08,64100.0,28.12,28.13,28.08,28.08,64100.0
2005-07-06 13:30:00,28.08,28.08,28.01,28.04,140400.0,28.08,28.08,28.01,28.04,140400.0
2005-07-06 13:40:00,28.04,28.06,28.02,28.06,136700.0,28.04,28.06,28.02,28.06,136700.0
2005-07-06 13:50:00,28.06,28.12,28.05,28.12,106000.0,28.06,28.12,28.05,28.12,106000.0
2005-07-06 14:00:00,28.12,28.13,28.03,28.07,123200.0,28.12,28.13,28.03,28.07,123200.0
2005-07-06 14:10:00,28.06,28.1,28.06,28.09,85000.0,28.06,28.1,28.06,28.09,85000.0
2005-07-06 14:20:00,28.09,28.1,28.02,28.02,153000.0,28.09,28.1,28.02,28.02,153000.0
2005-07-06 14:30:00,28.02,28.04,28.0,28.02,151200.0,28.02,28.04,28.0,28.02,151200.0
2005-07-06 14:40:00,28.02,28.05,28.02,28.04,98000.0,28.02,28.05,28.02,28.04,98000.0
2005-07-06 14:50:00,28.04,28.05,28.02,28.03,132900.0,28.04,28.05,28.02,28.03,132900.0
2005-07-06 15:00:00,28.03,28.06,28.02,28.06,156800.0,28.03,28.06,28.02,28.06,156800.0
2005-07-06 15:10:00,28.05,28.09,28.03,28.06,68900.0,28.05,28.09,28.03,28.06,68900.0
2005-07-06 15:20:00,28.05,28.08,28.02,28.05,136900.0,28.05,28.08,28.02,28.05,136900.0
2005-07-06 15:30:00,28.05,28.07,28.02,28.02,131000.0,28.05,28.07,28.02,28.02,131000.0
2005-07-06 15:40:00,28.01,28.02,27.98,27.99,319100.0,28.01,28.02,27.98,27.99,319100.0
2005-07-06 15:50:00,27.99,28.05,27.96,28.02,344400.0,27.99,28.05,27.96,28.02,344400.0
2005-07-07 09:30:00,27.7,27.72,27.5,27.6,183500.0,27.7,27.72,27.5,27.6,183500.0
2005-07-07 09:40:00,27.69,27.75,27.53,27.65,101700.0,27.69,27.75,27.53,27.65,101700.0
2005-07-07 09:50:00,27.65,27.87,27.61,27.82,171100.0,27.65,27.87,27.61,27.82,171100.0
2005-07-07 10:00:00,27.82,27.82,27.73,27.78,60000.0,27.82,27.82,27.73,27.78,60000.0
2005-07-07 10:10:00,27.77,27.8,27.73,27.79,57500.0,27.77,27.8,27.73,27.79,57500.0
2005-07-07 10:20:00,27.79,27.85,27.77,27.79,57000.0,27.79,27.85,27.77,27.79,57000.0
2005-07-07 10:30:00,27.79,27.82,27.73,27.82,81000.0,27.79,27.82,27.73,27.82,81000.0
2005-07-07 10:40:00,27.83,27.84,27.74,27.77,80400.0,27.83,27.84,27.74,27.77,80400.0
2005-07-07 10:50:00,27.73,27.76,27.68,27.69,47100.0,27.73,27.76,27.68,27.69,47100.0
2005-07-07 11:00:00,27.69,27.75,27.66,27.72,40600.0,27.69,27.75,27.66,27.72,40600.0
2005-07-07 11:10:00,27.72,27.8,27.72,27.78,28800.0,27.72,27.8,27.72,27.78,28800.0
2005-07-07 11:20:00,27.78,27.8,27.76,27.8,58400.0,27.78,27.8,27.76,27.8,58400.0
2005-07-07 11:30:00,27.81,27.85,27.77,27.83,23900.0,27.81,27.85,27.77,27.83,23900.0
2005-07-07 11:40:00,27.83,27.85,27.81,27.83,50000.0,27.83,27.85,27.81,27.83,50000.0
2005-07-07 11:50:00,27.85,27.88,27.79,27.86,53600.0,27.85,27.88,27.79,27.86,53600.0
2005-07-07 12:00:00,27.87,27.9,27.83,27.87,40800.0,27.87,27.9,27.83,27.87,40800.0
2005-07-07 12:10:00,27.87,27.94,27.86,27.91,47400.0,27.87,27.94,27.86,27.91,47400.0
2005-07-07 12:20:00,27.91,27.94,27.9,27.91,55800.0,27.91,27.94,27.9,27.91,55800.0
2005-07-07 12:30:00,27.92,27.92,27.81,27.87,90800.0,27.92,27.92,27.81,27.87,90800.0
2005-07-07 12:40:00,27.88,27.9,27.86,27.87,21000.0,27.88,27.9,27.86,27.87,21000.0
2005-07-07 12:50:00,27.88,27.89,27.8,27.82,29300.0,27.88,27.89,27.8,27.82,29300.0
2005-07-07 13:00:00,27.81,27.89,27.81,27.87,22100.0,27.81,27.89,27.81,27.87,22100.0
2005-07-07 13:10:00,27.88,27.88,27.8,27.85,83100.0,27.88,27.88,27.8,27.85,83100.0
2005-07-07 13:20:00,27.83,27.83,27.81,27.82,15100.0,27.83,27.83,27.81,27.82,15100.0
2005-07-07 13:30:00,27.83,27.85,27.79,27.85,29800.0,27.83,27.85,27.79,27.85,29800.0
2005-07-07 13:40:00,27.85,27.9,27.83,27.86,34100.0,27.85,27.9,27.83,27.86,34100.0
2005-07-07 13:50:00,27.86,27.89,27.85,27.88,20900.0,27.86,27.89,27.85,27.88,20900.0
2005-07-07 14:00:00,27.88,27.89,27.84,27.88,66500.0,27.88,27.89,27.84,27.88,66500.0
2005-07-07 14:10:00,27.86,27.87,27.79,27.83,50600.0,27.86,27.87,27.79,27.83,50600.0
2005-07-07 14:20:00,27.83,27.86,27.79,27.84,109100.0,27.83,27.86,27.79,27.84,109100.0
2005-07-07 14:30:00,27.84,27.85,27.81,27.82,27400.0,27.84,27.85,27.81,27.82,27400.0
2005-07-07 14:40:00,27.82,27.82,27.72,27.76,56600.0,27.82,27.82,27.72,27.76,56600.0
2005-07-07 14:50:00,27.75,27.81,27.73,27.78,24500.0,27.75,27.81,27.73,27.78,24500.0
2005-07-07 15:00:00,27.78,27.88,27.78,27.86,51100.0,27.78,27.88,27.78,27.86,51100.0
2005-07-07 15:10:00,27.86,27.87,27.82,27.85,26900.0,27.86,27.87,27.82,27.85,26900.0
2005-07-07 15:20:00,27.84,27.84,27.8,27.82,74300.0,27.84,27.84,27.8,27.82,74300.0
2005-07-07 15:30:00,27.81,27.83,27.77,27.82,94200.0,27.81,27.83,27.77,27.82,94200.0
2005-07-07 15:40:00,27.81,27.83,27.77,27.8,81900.0,27.81,27.83,27.77,27.8,81900.0
2005-07-07 15:50:00,27.8,27.83,27.78,27.8,118500.0,27.8,27.83,27.78,27.8,118500.0
2005-07-08 09:30:00,27.85,27.97,27.73,27.73,159200.0,27.85,27.97,27.73,27.73,159200.0
2005-07-08 09:40:00,27.72,27.82,27.68,27.79,70900.0,27.72,27.82,27.68,27.79,70900.0
2005-07-08 09:50:00,27.8,27.82,27.65,27.65,109300.0,27.8,27.82,27.65,27.65,109300.0
2005-07-08 10:00:00,27.65,27.66,27.57,27.6,95400.0,27.65,27.66,27.57,27.6,95400.0
2005-07-08 10:10:00,27.59,27.65,27.55,27.56,123400.0,27.59,27.65,27.55,27.56,123400.0
2005-07-08 10:20:00,27.56,27.56,27.52,27.55,97800.0,27.56,27.56,27.52,27.55,97800.0
2005-07-08 10:30:00,27.55,27.6,27.53,27.58,81300.0,27.55,27.6,27.53,27.58,81300.0
2005-07-08 10:40:00,27.58,27.66,27.57,27.64,57600.0,27.58,27.66,27.57,27.64,57600.0
2005-07-08 10:50:00,27.64,27.7,27.61,27.65,40300.0,27.64,27.7,27.61,27.65,40300.0
2005-07-08 11:00:00,27.65,27.71,27.64,27.68,56000.0,27.65,27.71,27.64,27.68,56000.0
2005-07-08 11:10:00,27.69,27.8,27.69,27.77,43300.0,27.69,27.8,27.69,27.77,43300.0
2005-07-08 11:20:00,27.77,27.83,27.74,27.8,49000.0,27.77,27.83,27.74,27.8,49000.0
2005-07-08 11:30:00,27.8,27.84,27.77,27.83,72100.0,27.8,27.84,27.77,27.83,72100.0
2005-07-08 11:40:00,27.83,27.84,27.78,27.78,22200.0,27.83,27.84,27.78,27.78,22200.0
2005-07-08 11:50:00,27.77,27.82,27.77,27.81,31000.0,27.77,27.82,27.77,27.81,31000.0
2005-07-08 12:00:00,27.82,27.85,27.8,27.84,61000.0,27.82,27.85,27.8,27.84,61000.0
2005-07-08 12:10:00,27.83,27.85,27.81,27.84,45900.0,27.83,27.85,27.81,27.84,45900.0
2005-07-08 12:20:00,27.84,27.85,27.82,27.83,34500.0,27.84,27.85,27.82,27.83,34500.0
2005-07-08 12:30:00,27.84,27.9,27.84,27.88,79400.0,27.84,27.9,27.84,27.88,79400.0
2005-07-08 12:40:00,27.87,27.91,27.85,27.89,66100.0,27.87,27.91,27.85,27.89,66100.0
2005-07-08 12:50:00,27.89,27.9,27.86,27.87,56000.0,27.89,27.9,27.86,27.87,56000.0
2005-07-08 13:00:00,27.87,27.88,27.82,27.85,73400.0,27.87,27.88,27.82,27.85,73400.0
2005-07-08 13:10:00,27.85,27.88,27.84,27.88,18600.0,27.85,27.88,27.84,27.88,18600.0
2005-07-08 13:20:00,27.88,27.91,27.83,27.83,51400.0,27.88,27.91,27.83,27.83,51400.0
2005-07-08 13:30:00,27.83,27.84,27.74,27.74,56200.0,27.83,27.84,27.74,27.74,56200.0
2005-07-08 13:40:00,27.75,27.77,27.73,27.77,68900.0,27.75,27.77,27.73,27.77,68900.0
2005-07-08 13:50:00,27.76,27.8,27.73,27.77,62600.0,27.76,27.8,27.73,27.77,62600.0
2005-07-08 14:00:00,27.77,27.82,27.73,27.82,48700.0,27.77,27.82,27.73,27.82,48700.0
2005-07-08 14:10:00,27.82,27.86,27.79,27.85,75600.0,27.82,27.86,27.79,27.85,75600.0
2005-07-08 14:20:00,27.86,27.9,27.85,27.9,164400.0,27.86,27.9,27.85,27.9,164400.0
2005-07-08 14:30:00,27.89,27.92,27.87,27.88,61100.0,27.89,27.92,27.87,27.88,61100.0
2005-07-08 14:40:00,27.88,27.9,27.88,27.9,63600.0,27.88,27.9,27.88,27.9,63600.0
2005-07-08 14:50:00,27.9,27.9,27.84,27.84,95900.0,27.9,27.9,27.84,27.84,95900.0
2005-07-08 15:00:00,27.8,27.85,27.8,27.83,143000.0,27.8,27.85,27.8,27.83,143000.0
2005-07-08 15:10:00,27.83,27.85,27.81,27.84,80300.0,27.83,27.85,27.81,27.84,80300.0
2005-07-08 15:20:00,27.84,27.85,27.83,27.85,72800.0,27.84,27.85,27.83,27.85,72800.0
2005-07-08 15:30:00,27.85,27.9,27.83,27.88,114000.0,27.85,27.9,27.83,27.88,114000.0
2005-07-08 15:40:00,27.88,27.88,27.82,27.82,113200.0,27.88,27.88,27.82,27.82,113200.0
2005-07-08 15:50:00,27.82,27.84,27.79,27.81,172800.0,27.82,27.84,27.79,27.81,172800.0
2005-07-11 09:30:00,27.65,27.86,27.65,27.65,258900.0,27.65,27.86,27.65,27.65,258900.0
2005-07-11 09:40:00,27.65,27.7,27.58,27.62,191300.0,27.65,27.7,27.58,27.62,191300.0
2005-07-11 09:50:00,27.63,27.78,27.59,27.78,72100.0,27.63,27.78,27.59,27.78,72100.0
2005-07-11 10:00:00,27.78,27.8,27.73,27.75,84500.0,27.78,27.8,27.73,27.75,84500.0
2005-07-11 10:10:00,27.75,27.8,27.73,27.77,44900.0,27.75,27.8,27.73,27.77,44900.0
2005-07-11 10:20:00,27.77,27.81,27.76,27.79,52800.0,27.77,27.81,27.76,27.79,52800.0
2005-07-11 10:30:00,27.79,27.81,27.73,27.77,62900.0,27.79,27.81,27.73,27.77,62900.0
2005-07-11 10:40:00,27.77,27.79,27.76,27.77,25400.0,27.77,27.79,27.76,27.77,25400.0
2005-07-11 10:50:00,27.77,27.8,27.76,27.8,41600.0,27.77,27.8,27.76,27.8,41600.0
2005-07-11 11:00:00,27.79,27.86,27.79,27.86,76900.0,27.79,27.86,27.79,27.86,76900.0
2005-07-11 11:10:00,27.85,27.94,27.84,27.92,108000.0,27.85,27.94,27.84,27.92,108000.0
2005-07-11 11:20:00,27.92,27.94,27.84,27.84,164400.0,27.92,27.94,27.84,27.84,164400.0
2005-07-11 11:30:00,27.84,27.85,27.8,27.82,71100.0,27.84,27.85,27.8,27.82,71100.0
2005-07-11 11:40:00,27.83,27.89,27.83,27.86,58900.0,27.83,27.89,27.83,27.86,58900.0
2005-07-11 11:50:00,27.85,27.86,27.81,27.81,60300.0,27.85,27.86,27.81,27.81,60300.0
2005-07-11 12:00:00,27.81,27.84,27.78,27.8,127300.0,27.81,27.84,27.78,27.8,127300.0
2005-07-11 12:10:00,27.8,27.83,27.79,27.82,80900.0,27.8,27.83,27.79,27.82,80900.0
2005-07-11 12:20:00,27.82,27.83,27.79,27.8,65600.0,27.82,27.83,27.79,27.8,65600.0
2005-07-11 12:30:00,27.8,27.82,27.79,27.81,85900.0,27.8,27.82,27.79,27.81,85900.0
2005-07-11 12:40:00,27.81,27.86,27.81,27.86,86900.0,27.81,27.86,27.81,27.86,86900.0
2005-07-11 12:50:00,27.85,27.88,27.82,27.83,65400.0,27.85,27.88,27.82,27.83,65400.0
2005-07-11 13:00:00,27.82,27.83,27.8,27.82,60400.0,27.82,27.83,27.8,27.82,60400.0
2005-07-11 13:10:00,27.81,27.84,27.77,27.79,79900.0,27.81,27.84,27.77,27.79,79900.0
2005-07-11 13:20:00,27.78,27.85,27.78,27.84,60600.0,27.78,27.85,27.78,27.84,60600.0
2005-07-11 13:30:00,27.85,27.93,27.83,27.91,126800.0,27.85,27.93,27.83,27.91,126800.0
2005-07-11 13:40:00,27.91,27.98,27.9,27.97,171100.0,27.91,27.98,27.9,27.97,171100.0
2005-07-11 13:50:00,27.97,27.98,27.93,27.94,61400.0,27.97,27.98,27.93,27.94,61400.0
2005-07-11 14:00:00,27.94,27.95,27.93,27.95,70700.0,27.94,27.95,27.93,27.95,70700.0
2005-07-11 14:10:00,27.95,28.06,27.95,28.02,231200.0,27.95,28.06,27.95,28.02,231200.0
2005-07-11 14:20:00,28.02,28.03,27.95,28.01,96700.0,28.02,28.03,27.95,28.01,96700.0
2005-07-11 14:30:00,28.0,28.02,27.95,27.99,133300.0,28.0,28.02,27.95,27.99,133300.0
2005-07-11 14:40:00,27.99,28.02,27.98,27.99,182500.0,27.99,28.02,27.98,27.99,182500.0
2005-07-11 14:50:00,28.0,28.0,27.95,27.95,133000.0,28.0,28.0,27.95,27.95,133000.0
2005-07-11 15:00:00,27.94,27.97,27.91,27.94,112200.0,27.94,27.97,27.91,27.94,112200.0
2005-07-11 15:10:00,27.95,27.95,27.93,27.94,64700.0,27.95,27.95,27.93,27.94,64700.0
2005-07-11 15:20:00,27.94,27.95,27.9,27.94,113700.0,27.94,27.95,27.9,27.94,113700.0
2005-07-11 15:30:00,27.95,27.98,27.94,27.96,72300.0,27.95,27.98,27.94,27.96,72300.0
2005-07-11 15:40:00,27.96,27.99,27.94,27.97,102900.0,27.96,27.99,27.94,27.97,102900.0
2005-07-11 15:50:00,27.95,28.0,27.93,27.98,453800.0,27.95,28.0,27.93,27.98,453800.0
2005-07-12 09:30:00,27.89,28.06,27.88,27.98,69100.0,27.89,28.06,27.88,27.98,69100.0
2005-07-12 09:40:00,27.98,27.99,27.9,27.99,49600.0,27.98,27.99,27.9,27.99,49600.0
2005-07-12 09:50:00,27.99,27.99,27.96,27.97,26200.0,27.99,27.99,27.96,27.97,26200.0
2005-07-12 10:00:00,27.96,27.99,27.84,27.85,77300.0,27.96,27.99,27.84,27.85,77300.0
2005-07-12 10:10:00,27.86,27.89,27.75,27.75,71600.0,27.86,27.89,27.75,27.75,71600.0
2005-07-12 10:20:00,27.75,27.8,27.73,27.8,59800.0,27.75,27.8,27.73,27.8,59800.0
2005-07-12 10:30:00,27.8,27.83,27.78,27.81,40200.0,27.8,27.83,27.78,27.81,40200.0
2005-07-12 10:40:00,27.81,27.82,27.76,27.77,36500.0,27.81,27.82,27.76,27.77,36500.0
2005-07-12 10:50:00,27.79,27.86,27.77,27.82,36700.0,27.79,27.86,27.77,27.82,36700.0
2005-07-12 11:00:00,27.83,27.87,27.83,27.86,36300.0,27.83,27.87,27.83,27.86,36300.0
2005-07-12 11:10:00,27.86,27.87,27.84,27.84,36700.0,27.86,27.87,27.84,27.84,36700.0
2005-07-12 11:20:00,27.85,27.85,27.8,27.8,43200.0,27.85,27.85,27.8,27.8,43200.0
2005-07-12 11:30:00,27.8,27.84,27.79,27.83,38500.0,27.8,27.84,27.79,27.83,38500.0
2005-07-12 11:40:00,27.83,27.84,27.79,27.8,31300.0,27.83,27.84,27.79,27.8,31300.0
2005-07-12 11:50:00,27.8,27.81,27.77,27.77,29400.0,27.8,27.81,27.77,27.77,29400.0
2005-07-12 12:00:00,27.77,27.8,27.76,27.8,34700.0,27.77,27.8,27.76,27.8,34700.0
2005-07-12 12:10:00,27.79,27.81,27.78,27.81,21300.0,27.79,27.81,27.78,27.81,21300.0
2005-07-12 12:20:00,27.81,27.87,27.8,27.85,16600.0,27.81,27.87,27.8,27.85,16600.0
2005-07-12 12:30:00,27.86,27.87,27.79,27.8,37800.0,27.86,27.87,27.79,27.8,37800.0
2005-07-12 12:40:00,27.8,27.84,27.79,27.82,24400.0,27.8,27.84,27.79,27.82,24400.0
2005-07-12 12:50:00,27.83,27.91,27.82,27.9,127400.0,27.83,27.91,27.82,27.9,127400.0
2005-07-12 13:00:00,27.9,27.93,27.88,27.93,132600.0,27.9,27.93,27.88,27.93,132600.0
2005-07-12 13:10:00,27.92,27.92,27.88,27.91,27200.0,27.92,27.92,27.88,27.91,27200.0
2005-07-12 13:20:00,27.91,27.92,27.89,27.89,18100.0,27.91,27.92,27.89,27.89,18100.0
2005-07-12 13:30:00,27.89,27.91,27.83,27.83,36000.0,27.89,27.91,27.83,27.83,36000.0
2005-07-12 13:40:00,27.82,27.83,27.79,27.79,39500.0,27.82,27.83,27.79,27.79,39500.0
2005-07-12 13:50:00,27.79,27.9,27.79,27.89,106800.0,27.79,27.9,27.79,27.89,106800.0
2005-07-12 14:00:00,27.89,27.89,27.86,27.88,25200.0,27.89,27.89,27.86,27.88,25200.0
2005-07-12 14:10:00,27.89,27.9,27.89,27.9,29200.0,27.89,27.9,27.89,27.9,29200.0
2005-07-12 14:20:00,27.89,27.9,27.85,27.87,36000.0,27.89,27.9,27.85,27.87,36000.0
2005-07-12 14:30:00,27.87,27.89,27.87,27.89,19000.0,27.87,27.89,27.87,27.89,19000.0
2005-07-12 14:40:00,27.89,27.9,27.85,27.85,37400.0,27.89,27.9,27.85,27.85,37400.0
2005-07-12 14:50:00,27.85,27.85,27.82,27.85,41700.0,27.85,27.85,27.82,27.85,41700.0
2005-07-12 15:00:00,27.85,27.9,27.85,27.89,43000.0,27.85,27.9,27.85,27.89,43000.0
2005-07-12 15:10:00,27.89,27.9,27.86,27.87,50000.0,27.89,27.9,27.86,27.87,50000.0
2005-07-12 15:20:00,27.86,27.87,27.83,27.86,72700.0,27.86,27.87,27.83,27.86,72700.0
2005-07-12 15:30:00,27.86,27.89,27.85,27.89,126500.0,27.86,27.89,27.85,27.89,126500.0
2005-07-12 15:40:00,27.88,27.89,27.82,27.85,81500.0,27.88,27.89,27.82,27.85,81500.0
2005-07-12 15:50:00,27.86,27.87,27.83,27.86,170500.0,27.86,27.87,27.83,27.86,170500.0
2005-07-13 09:30:00,27.5,27.94,27.43,27.75,568700.0,27.5,27.94,27.43,27.75,568700.0
2005-07-13 09:40:00,27.76,27.85,27.6,27.73,365800.0,27.76,27.85,27.6,27.73,365800.0
2005-07-13 09:50:00,27.73,27.79,27.69,27.7,159200.0,27.73,27.79,27.69,27.7,159200.0
2005-07-13 10:00:00,27.7,27.7,27.53,27.56,286300.0,27.7,27.7,27.53,27.56,286300.0
2005-07-13 10:10:00,27.56,27.64,27.41,27.41,287300.0,27.56,27.64,27.41,27.41,287300.0
2005-07-13 10:20:00,27.41,27.55,27.35,27.39,704500.0,27.41,27.55,27.35,27.39,704500.0
2005-07-13 10:30:00,27.39,27.45,27.36,27.37,402500.0,27.39,27.45,27.36,27.37,402500.0
2005-07-13 10:40:00,27.38,27.4,27.3,27.36,288800.0,27.38,27.4,27.3,27.36,288800.0
2005-07-13 10:50:00,27.35,27.38,27.24,27.25,485300.0,27.35,27.38,27.24,27.25,485300.0
2005-07-13 11:00:00,27.25,27.34,27.25,27.29,389900.0,27.25,27.34,27.25,27.29,389900.0
2005-07-13 11:10:00,27.29,27.3,27.26,27.27,123200.0,27.29,27.3,27.26,27.27,123200.0
2005-07-13 11:20:00,27.28,27.38,27.27,27.32,396400.0,27.28,27.38,27.27,27.32,396400.0
2005-07-13 11:30:00,27.33,27.36,27.31,27.33,168300.0,27.33,27.36,27.31,27.33,168300.0
2005-07-13 11:40:00,27.35,27.35,27.3,27.34,64700.0,27.35,27.35,27.3,27.34,64700.0
2005-07-13 11:50:00,27.33,27.35,27.25,27.31,114400.0,27.33,27.35,27.25,27.31,114400.0
2005-07-13 12:00:00,27.31,27.37,27.31,27.35,76800.0,27.31,27.37,27.31,27.35,76800.0
2005-07-13 12:10:00,27.34,27.34,27.27,27.32,40700.0,27.34,27.34,27.27,27.32,40700.0
2005-07-13 12:20:00,27.31,27.31,27.26,27.28,83600.0,27.31,27.31,27.26,27.28,83600.0
2005-07-13 12:30:00,27.28,27.33,27.27,27.32,100600.0,27.28,27.33,27.27,27.32,100600.0
2005-07-13 12:40:00,27.32,27.33,27.29,27.32,76500.0,27.32,27.33,27.29,27.32,76500.0
2005-07-13 12:50:00,27.32,27.32,27.2,27.2,169900.0,27.32,27.32,27.2,27.2,169900.0
2005-07-13 13:00:00,27.22,27.25,27.19,27.2,211000.0,27.22,27.25,27.19,27.2,211000.0
2005-07-13 13:10:00,27.2,27.21,27.0,27.2,255900.0,27.2,27.21,27.0,27.2,255900.0
2005-07-13 13:20:00,27.19,27.27,27.17,27.25,100400.0,27.19,27.27,27.17,27.25,100400.0
2005-07-13 13:30:00,27.25,27.3,27.24,27.29,105800.0,27.25,27.3,27.24,27.29,105800.0
2005-07-13 13:40:00,27.29,27.3,27.24,27.25,63600.0,27.29,27.3,27.24,27.25,63600.0
2005-07-13 13:50:00,27.24,27.29,27.24,27.25,65600.0,27.24,27.29,27.24,27.25,65600.0
2005-07-13 14:00:00,27.25,27.27,27.21,27.27,86000.0,27.25,27.27,27.21,27.27,86000.0
2005-07-13 14:10:00,27.28,27.28,27.22,27.27,99500.0,27.28,27.28,27.22,27.27,99500.0
2005-07-13 14:20:00,27.28,27.29,27.25,27.28,67600.0,27.28,27.29,27.25,27.28,67600.0
2005-07-13 14:30:00,27.28,27.29,27.27,27.28,76900.0,27.28,27.29,27.27,27.28,76900.0
2005-07-13 14:40:00,27.28,27.3,27.26,27.3,147900.0,27.28,27.3,27.26,27.3,147900.0
2005-07-13 14:50:00,27.3,27.34,27.29,27.34,111200.0,27.3,27.34,27.29,27.34,111200.0
2005-07-13 15:00:00,27.34,27.36,27.33,27.34,135100.0,27.34,27.36,27.33,27.34,135100.0
2005-07-13 15:10:00,27.35,27.43,27.34,27.41,217900.0,27.35,27.43,27.34,27.41,217900.0
2005-07-13 15:20:00,27.42,27.44,27.36,27.44,140200.0,27.42,27.44,27.36,27.44,140200.0
2005-07-13 15:30:00,27.44,27.55,27.38,27.46,206500.0,27.44,27.55,27.38,27.46,206500.0
2005-07-13 15:40:00,27.46,27.5,27.42,27.47,144800.0,27.46,27.5,27.42,27.47,144800.0
2005-07-13 15:50:00,27.48,27.5,27.42,27.47,245900.0,27.48,27.5,27.42,27.47,245900.0
2005-07-14 09:30:00,27.55,27.73,27.48,27.65,200600.0,27.55,27.73,27.48,27.65,200600.0
2005-07-14 09:40:00,27.64,27.73,27.64,27.71,94600.0,27.64,27.73,27.64,27.71,94600.0
2005-07-14 09:50:00,27.72,27.78,27.67,27.69,149700.0,27.72,27.78,27.67,27.69,149700.0
2005-07-14 10:00:00,27.7,27.74,27.61,27.63,73700.0,27.7,27.74,27.61,27.63,73700.0
2005-07-14 10:10:00,27.63,27.65,27.58,27.61,44500.0,27.63,27.65,27.58,27.61,44500.0
2005-07-14 10:20:00,27.62,27.63,27.55,27.59,95400.0,27.62,27.63,27.55,27.59,95400.0
2005-07-14 10:30:00,27.58,27.66,27.53,27.53,116200.0,27.58,27.66,27.53,27.53,116200.0
2005-07-14 10:40:00,27.57,27.7,27.57,27.64,71900.0,27.57,27.7,27.57,27.64,71900.0
2005-07-14 10:50:00,27.65,27.68,27.63,27.65,57400.0,27.65,27.68,27.63,27.65,57400.0
2005-07-14 11:00:00,27.64,27.65,27.57,27.6,80400.0,27.64,27.65,27.57,27.6,80400.0
2005-07-14 11:10:00,27.6,27.64,27.57,27.64,60200.0,27.6,27.64,27.57,27.64,60200.0
2005-07-14 11:20:00,27.65,27.65,27.56,27.57,57200.0,27.65,27.65,27.56,27.57,57200.0
2005-07-14 11:30:00,27.56,27.61,27.53,27.59,45200.0,27.56,27.61,27.53,27.59,45200.0
2005-07-14 11:40:00,27.58,27.62,27.57,27.62,47800.0,27.58,27.62,27.57,27.62,47800.0
2005-07-14 11:50:00,27.62,27.63,27.5,27.53,142800.0,27.62,27.63,27.5,27.53,142800.0
2005-07-14 12:00:00,27.5,27.54,27.47,27.53,102300.0,27.5,27.54,27.47,27.53,102300.0
2005-07-14 12:10:00,27.52,27.55,27.51,27.54,58400.0,27.52,27.55,27.51,27.54,58400.0
2005-07-14 12:20:00,27.54,27.55,27.48,27.49,58600.0,27.54,27.55,27.48,27.49,58600.0
2005-07-14 12:30:00,27.47,27.49,27.4,27.42,248500.0,27.47,27.49,27.4,27.42,248500.0
2005-07-14 12:40:00,27.42,27.46,27.35,27.46,174000.0,27.42,27.46,27.35,27.46,174000.0
2005-07-14 12:50:00,27.45,27.5,27.44,27.49,27300.0,27.45,27.5,27.44,27.49,27300.0
2005-07-14 13:00:00,27.48,27.52,27.46,27.52,43600.0,27.48,27.52,27.46,27.52,43600.0
2005-07-14 13:10:00,27.52,27.54,27.49,27.5,72400.0,27.52,27.54,27.49,27.5,72400.0
2005-07-14 13:20:00,27.5,27.52,27.48,27.49,16100.0,27.5,27.52,27.48,27.49,16100.0
2005-07-14 13:30:00,27.49,27.5,27.46,27.46,18900.0,27.49,27.5,27.46,27.46,18900.0
2005-07-14 13:40:00,27.47,27.47,27.41,27.44,29400.0,27.47,27.47,27.41,27.44,29400.0
2005-07-14 13:50:00,27.43,27.44,27.38,27.39,147300.0,27.43,27.44,27.38,27.39,147300.0
2005-07-14 14:00:00,27.38,27.41,27.33,27.38,107400.0,27.38,27.41,27.33,27.38,107400.0
2005-07-14 14:10:00,27.38,27.42,27.37,27.42,74900.0,27.38,27.42,27.37,27.42,74900.0
2005-07-14 14:20:00,27.42,27.43,27.4,27.42,72600.0,27.42,27.43,27.4,27.42,72600.0
2005-07-14 14:30:00,27.4,27.46,27.4,27.45,102700.0,27.4,27.46,27.4,27.45,102700.0
2005-07-14 14:40:00,27.45,27.49,27.45,27.47,33000.0,27.45,27.49,27.45,27.47,33000.0
2005-07-14 14:50:00,27.48,27.5,27.47,27.5,52900.0,27.48,27.5,27.47,27.5,52900.0
2005-07-14 15:00:00,27.49,27.56,27.48,27.56,84900.0,27.49,27.56,27.48,27.56,84900.0
2005-07-14 15:10:00,27.55,27.56,27.52,27.54,47800.0,27.55,27.56,27.52,27.54,47800.0
2005-07-14 15:20:00,27.54,27.56,27.52,27.54,50100.0,27.54,27.56,27.52,27.54,50100.0
2005-07-14 15:30:00,27.53,27.6,27.53,27.56,98000.0,27.53,27.6,27.53,27.56,98000.0
2005-07-14 15:40:00,27.57,27.58,27.48,27.48,129800.0,27.57,27.58,27.48,27.48,129800.0
2005-07-14 15:50:00,27.48,27.5,27.46,27.46,108900.0,27.48,27.5,27.46,27.46,108900.0
2005-07-15 09:30:00,27.39,27.55,27.39,27.47,303200.0,27.39,27.55,27.39,27.47,303200.0
2005-07-15 09:40:00,27.48,27.48,27.43,27.45,63800.0,27.48,27.48,27.43,27.45,63800.0
2005-07-15 09:50:00,27.45,27.48,27.43,27.46,38800.0,27.45,27.48,27.43,27.46,38800.0
2005-07-15 10:00:00,27.46,27.48,27.45,27.48,49800.0,27.46,27.48,27.45,27.48,49800.0
2005-07-15 10:10:00,27.48,27.48,27.44,27.47,88700.0,27.48,27.48,27.44,27.47,88700.0
2005-07-15 10:20:00,27.47,27.47,27.43,27.46,21200.0,27.47,27.47,27.43,27.46,21200.0
2005-07-15 10:30:00,27.45,27.5,27.45,27.5,67300.0,27.45,27.5,27.45,27.5,67300.0
2005-07-15 10:40:00,27.5,27.5,27.45,27.48,45600.0,27.5,27.5,27.45,27.48,45600.0
2005-07-15 10:50:00,27.48,27.49,27.45,27.47,25200.0,27.48,27.49,27.45,27.47,25200.0
2005-07-15 11:00:00,27.48,27.5,27.46,27.48,50000.0,27.48,27.5,27.46,27.48,50000.0
2005-07-15 11:10:00,27.48,27.5,27.47,27.5,114900.0,27.48,27.5,27.47,27.5,114900.0
2005-07-15 11:20:00,27.51,27.53,27.48,27.52,35800.0,27.51,27.53,27.48,27.52,35800.0
2005-07-15 11:30:00,27.53,27.53,27.46,27.47,31400.0,27.53,27.53,27.46,27.47,31400.0
2005-07-15 11:40:00,27.46,27.48,27.45,27.48,20700.0,27.46,27.48,27.45,27.48,20700.0
2005-07-15 11:50:00,27.48,27.49,27.41,27.44,43300.0,27.48,27.49,27.41,27.44,43300.0
2005-07-15 12:00:00,27.45,27.46,27.41,27.46,37000.0,27.45,27.46,27.41,27.46,37000.0
2005-07-15 12:10:00,27.42,27.47,27.42,27.47,20200.0,27.42,27.47,27.42,27.47,20200.0
2005-07-15 12:20:00,27.47,27.47,27.44,27.47,115400.0,27.47,27.47,27.44,27.47,115400.0
2005-07-15 12:30:00,27.46,27.51,27.45,27.45,181100.0,27.46,27.51,27.45,27.45,181100.0
2005-07-15 12:40:00,27.46,27.5,27.44,27.48,126200.0,27.46,27.5,27.44,27.48,126200.0
2005-07-15 12:50:00,27.47,27.49,27.42,27.46,63500.0,27.47,27.49,27.42,27.46,63500.0
2005-07-15 13:00:00,27.45,27.48,27.45,27.46,23800.0,27.45,27.48,27.45,27.46,23800.0
2005-07-15 13:10:00,27.46,27.49,27.46,27.46,36600.0,27.46,27.49,27.46,27.46,36600.0
2005-07-15 13:20:00,27.46,27.48,27.45,27.47,16600.0,27.46,27.48,27.45,27.47,16600.0
2005-07-15 13:30:00,27.48,27.49,27.47,27.48,27700.0,27.48,27.49,27.47,27.48,27700.0
2005-07-15 13:40:00,27.47,27.49,27.45,27.45,22600.0,27.47,27.49,27.45,27.45,22600.0
2005-07-15 13:50:00,27.46,27.49,27.45,27.48,22900.0,27.46,27.49,27.45,27.48,22900.0
2005-07-15 14:00:00,27.48,27.5,27.48,27.49,53900.0,27.48,27.5,27.48,27.49,53900.0
2005-07-15 14:10:00,27.49,27.5,27.47,27.5,53500.0,27.49,27.5,27.47,27.5,53500.0
2005-07-15 14:20:00,27.5,27.53,27.49,27.49,49900.0,27.5,27.53,27.49,27.49,49900.0
2005-07-15 14:30:00,27.5,27.51,27.47,27.5,32300.0,27.5,27.51,27.47,27.5,32300.0
2005-07-15 14:40:00,27.5,27.5,27.47,27.49,44300.0,27.5,27.5,27.47,27.49,44300.0
2005-07-15 14:50:00,27.49,27.51,27.48,27.5,46900.0,27.49,27.51,27.48,27.5,46900.0
2005-07-15 15:00:00,27.5,27.51,27.49,27.5,25000.0,27.5,27.51,27.49,27.5,25000.0
2005-07-15 15:10:00,27.5,27.52,27.49,27.51,46800.0,27.5,27.52,27.49,27.51,46800.0
2005-07-15 15:20:00,27.49,27.5,27.49,27.5,46600.0,27.49,27.5,27.49,27.5,46600.0
2005-07-15 15:30:00,27.49,27.5,27.47,27.49,46800.0,27.49,27.5,27.47,27.49,46800.0
2005-07-15 15:40:00,27.49,27.51,27.47,27.5,146500.0,27.49,27.51,27.47,27.5,146500.0
2005-07-15 15:50:00,27.5,27.74,27.5,27.67,496400.0,27.5,27.74,27.5,27.67,496400.0
2005-07-18 09:30:00,27.41,27.52,27.4,27.46,258400.0,27.41,27.52,27.4,27.46,258400.0
2005-07-18 09:40:00,27.48,27.53,27.45,27.46,113300.0,27.48,27.53,27.45,27.46,113300.0
2005-07-18 09:50:00,27.46,27.5,27.42,27.42,80300.0,27.46,27.5,27.42,27.42,80300.0
2005-07-18 10:00:00,27.43,27.58,27.43,27.48,144300.0,27.43,27.58,27.43,27.48,144300.0
2005-07-18 10:10:00,27.48,27.54,27.46,27.47,38100.0,27.48,27.54,27.46,27.47,38100.0
2005-07-18 10:20:00,27.47,27.52,27.46,27.5,37500.0,27.47,27.52,27.46,27.5,37500.0
2005-07-18 10:30:00,27.5,27.52,27.46,27.48,95100.0,27.5,27.52,27.46,27.48,95100.0
2005-07-18 10:40:00,27.49,27.49,27.46,27.47,25100.0,27.49,27.49,27.46,27.47,25100.0
2005-07-18 10:50:00,27.47,27.5,27.46,27.49,60400.0,27.47,27.5,27.46,27.49,60400.0
2005-07-18 11:00:00,27.49,27.53,27.48,27.52,86600.0,27.49,27.53,27.48,27.52,86600.0
2005-07-18 11:10:00,27.51,27.55,27.5,27.53,58400.0,27.51,27.55,27.5,27.53,58400.0
2005-07-18 11:20:00,27.55,27.55,27.48,27.49,75800.0,27.55,27.55,27.48,27.49,75800.0
2005-07-18 11:30:00,27.5,27.52,27.48,27.48,80100.0,27.5,27.52,27.48,27.48,80100.0
2005-07-18 11:40:00,27.48,27.51,27.48,27.49,76600.0,27.48,27.51,27.48,27.49,76600.0
2005-07-18 11:50:00,27.49,27.51,27.48,27.51,32000.0,27.49,27.51,27.48,27.51,32000.0
2005-07-18 12:00:00,27.5,27.5,27.45,27.45,68100.0,27.5,27.5,27.45,27.45,68100.0
2005-07-18 12:10:00,27.47,27.49,27.45,27.47,64800.0,27.47,27.49,27.45,27.47,64800.0
2005-07-18 12:20:00,27.46,27.51,27.45,27.46,13100.0,27.46,27.51,27.45,27.46,13100.0
2005-07-18 12:30:00,27.46,27.49,27.45,27.46,16100.0,27.46,27.49,27.45,27.46,16100.0
2005-07-18 12:40:00,27.46,27.48,27.45,27.45,13900.0,27.46,27.48,27.45,27.45,13900.0
2005-07-18 12:50:00,27.45,27.47,27.44,27.44,24500.0,27.45,27.47,27.44,27.44,24500.0
2005-07-18 13:00:00,27.44,27.45,27.41,27.41,36900.0,27.44,27.45,27.41,27.41,36900.0
2005-07-18 13:10:00,27.41,27.42,27.36,27.38,83800.0,27.41,27.42,27.36,27.38,83800.0
2005-07-18 13:20:00,27.38,27.42,27.37,27.4,72300.0,27.38,27.42,27.37,27.4,72300.0
2005-07-18 13:30:00,27.4,27.45,27.4,27.44,29600.0,27.4,27.45,27.4,27.44,29600.0
2005-07-18 13:40:00,27.44,27.45,27.41,27.41,58200.0,27.44,27.45,27.41,27.41,58200.0
2005-07-18 13:50:00,27.42,27.42,27.4,27.41,24400.0,27.42,27.42,27.4,27.41,24400.0
2005-07-18 14:00:00,27.41,27.41,27.38,27.39,33000.0,27.41,27.41,27.38,27.39,33000.0
2005-07-18 14:10:00,27.39,27.42,27.35,27.4,94300.0,27.39,27.42,27.35,27.4,94300.0
2005-07-18 14:20:00,27.39,27.4,27.35,27.35,37200.0,27.39,27.4,27.35,27.35,37200.0
2005-07-18 14:30:00,27.35,27.35,27.32,27.35,31600.0,27.35,27.35,27.32,27.35,31600.0
2005-07-18 14:40:00,27.35,27.37,27.34,27.35,49400.0,27.35,27.37,27.34,27.35,49400.0
2005-07-18 14:50:00,27.35,27.36,27.33,27.36,30600.0,27.35,27.36,27.33,27.36,30600.0
2005-07-18 15:00:00,27.35,27.4,27.33,27.39,60100.0,27.35,27.4,27.33,27.39,60100.0
2005-07-18 15:10:00,27.39,27.39,27.36,27.36,39000.0,27.39,27.39,27.36,27.36,39000.0
2005-07-18 15:20:00,27.35,27.36,27.33,27.34,89000.0,27.35,27.36,27.33,27.34,89000.0
2005-07-18 15:30:00,27.33,27.37,27.32,27.35,93600.0,27.33,27.37,27.32,27.35,93600.0
2005-07-18 15:40:00,27.35,27.35,27.29,27.3,145800.0,27.35,27.35,27.29,27.3,145800.0
2005-07-18 15:50:00,27.3,27.31,27.16,27.18,304800.0,27.3,27.31,27.16,27.18,304800.0
2005-07-19 09:30:00,27.5,27.57,27.44,27.54,309200.0,27.5,27.57,27.44,27.54,309200.0
2005-07-19 09:40:00,27.55,27.56,27.39,27.44,135200.0,27.55,27.56,27.39,27.44,135200.0
2005-07-19 09:50:00,27.45,27.46,27.39,27.45,140700.0,27.45,27.46,27.39,27.45,140700.0
2005-07-19 10:00:00,27.44,27.55,27.43,27.5,160300.0,27.44,27.55,27.43,27.5,160300.0
2005-07-19 10:10:00,27.49,27.56,27.47,27.55,135100.0,27.49,27.56,27.47,27.55,135100.0
2005-07-19 10:20:00,27.54,27.57,27.47,27.56,174300.0,27.54,27.57,27.47,27.56,174300.0
2005-07-19 10:30:00,27.55,27.56,27.49,27.54,222600.0,27.55,27.56,27.49,27.54,222600.0
2005-07-19 10:40:00,27.55,27.57,27.54,27.54,73200.0,27.55,27.57,27.54,27.54,73200.0
2005-07-19 10:50:00,27.54,27.55,27.53,27.55,93000.0,27.54,27.55,27.53,27.55,93000.0
2005-07-19 11:00:00,27.55,27.56,27.54,27.56,159900.0,27.55,27.56,27.54,27.56,159900.0
2005-07-19 11:10:00,27.56,27.61,27.54,27.58,184900.0,27.56,27.61,27.54,27.58,184900.0
2005-07-19 11:20:00,27.59,27.97,27.54,27.93,632800.0,27.59,27.97,27.54,27.93,632800.0
2005-07-19 11:30:00,27.97,28.1,27.75,28.0,451000.0,27.97,28.1,27.75,28.0,451000.0
2005-07-19 11:40:00,28.02,28.04,27.88,28.0,364600.0,28.02,28.04,27.88,28.0,364600.0
2005-07-19 11:50:00,28.0,28.12,27.97,28.02,266400.0,28.0,28.12,27.97,28.02,266400.0
2005-07-19 12:00:00,28.0,28.04,27.95,28.0,306600.0,28.0,28.04,27.95,28.0,306600.0
2005-07-19 12:10:00,28.02,28.2,28.0,28.06,387000.0,28.02,28.2,28.0,28.06,387000.0
2005-07-19 12:20:00,28.05,28.16,28.0,28.14,154500.0,28.05,28.16,28.0,28.14,154500.0
2005-07-19 12:30:00,28.15,28.17,28.1,28.15,265800.0,28.15,28.17,28.1,28.15,265800.0
2005-07-19 12:40:00,28.15,28.25,28.14,28.19,176700.0,28.15,28.25,28.14,28.19,176700.0
2005-07-19 12:50:00,28.2,28.26,28.17,28.17,174700.0,28.2,28.26,28.17,28.17,174700.0
2005-07-19 13:00:00,28.15,28.19,28.11,28.13,106400.0,28.15,28.19,28.11,28.13,106400.0
2005-07-19 13:10:00,28.15,28.16,28.14,28.15,63000.0,28.15,28.16,28.14,28.15,63000.0
2005-07-19 13:20:00,28.16,28.16,28.14,28.15,200000.0,28.16,28.16,28.14,28.15,200000.0
2005-07-19 13:30:00,28.15,28.17,28.13,28.14,147300.0,28.15,28.17,28.13,28.14,147300.0
2005-07-19 13:40:00,28.14,28.16,28.09,28.11,69400.0,28.14,28.16,28.09,28.11,69400.0
2005-07-19 13:50:00,28.11,28.18,28.1,28.16,56300.0,28.11,28.18,28.1,28.16,56300.0
2005-07-19 14:00:00,28.17,28.19,28.13,28.19,167000.0,28.17,28.19,28.13,28.19,167000.0
2005-07-19 14:10:00,28.19,28.29,28.18,28.24,157700.0,28.19,28.29,28.18,28.24,157700.0
2005-07-19 14:20:00,28.25,28.29,28.23,28.27,241800.0,28.25,28.29,28.23,28.27,241800.0
2005-07-19 14:30:00,28.28,28.29,28.22,28.26,191600.0,28.28,28.29,28.22,28.26,191600.0
2005-07-19 14:40:00,28.25,28.35,28.25,28.32,151200.0,28.25,28.35,28.25,28.32,151200.0
2005-07-19 14:50:00,28.32,28.32,28.27,28.3,140200.0,28.32,28.32,28.27,28.3,140200.0
2005-07-19 15:00:00,28.28,28.29,28.25,28.28,89800.0,28.28,28.29,28.25,28.28,89800.0
2005-07-19 15:10:00,28.28,28.34,28.25,28.31,175900.0,28.28,28.34,28.25,28.31,175900.0
2005-07-19 15:20:00,28.3,28.39,28.3,28.38,160100.0,28.3,28.39,28.3,28.38,160100.0
2005-07-19 15:30:00,28.39,28.42,28.37,28.39,191000.0,28.39,28.42,28.37,28.39,191000.0
2005-07-19 15:40:00,28.4,28.45,28.37,28.38,291100.0,28.4,28.45,28.37,28.38,291100.0
2005-07-19 15:50:00,28.37,28.38,28.24,28.3,296600.0,28.37,28.38,28.24,28.3,296600.0
2005-07-20 09:30:00,28.3,28.32,28.05,28.2,281600.0,28.3,28.32,28.05,28.2,281600.0
2005-07-20 09:40:00,28.2,28.48,28.15,28.38,214100.0,28.2,28.48,28.15,28.38,214100.0
2005-07-20 09:50:00,28.38,28.45,28.31,28.33,162300.0,28.38,28.45,28.31,28.33,162300.0
2005-07-20 10:00:00,28.33,28.4,28.25,28.38,235900.0,28.33,28.4,28.25,28.38,235900.0
2005-07-20 10:10:00,28.39,28.79,28.36,28.79,513900.0,28.39,28.79,28.36,28.79,513900.0
2005-07-20 10:20:00,28.79,28.84,28.47,28.52,497200.0,28.79,28.84,28.47,28.52,497200.0
2005-07-20 10:30:00,28.52,28.6,28.43,28.54,157900.0,28.52,28.6,28.43,28.54,157900.0
2005-07-20 10:40:00,28.54,28.59,28.53,28.58,81500.0,28.54,28.59,28.53,28.58,81500.0
2005-07-20 10:50:00,28.58,28.62,28.54,28.55,254800.0,28.58,28.62,28.54,28.55,254800.0
2005-07-20 11:00:00,28.55,28.58,28.54,28.56,128500.0,28.55,28.58,28.54,28.56,128500.0
2005-07-20 11:10:00,28.57,28.65,28.56,28.65,295900.0,28.57,28.65,28.56,28.65,295900.0
2005-07-20 11:20:00,28.65,28.67,28.58,28.65,157100.0,28.65,28.67,28.58,28.65,157100.0
2005-07-20 11:30:00,28.67,28.68,28.62,28.64,55100.0,28.67,28.68,28.62,28.64,55100.0
2005-07-20 11:40:00,28.64,28.79,28.59,28.61,185700.0,28.64,28.79,28.59,28.61,185700.0
2005-07-20 11:50:00,28.61,28.65,28.6,28.64,82600.0,28.61,28.65,28.6,28.64,82600.0
2005-07-20 12:00:00,28.65,28.84,28.63,28.84,147600.0,28.65,28.84,28.63,28.84,147600.0
2005-07-20 12:10:00,28.81,28.85,28.71,28.76,110100.0,28.81,28.85,28.71,28.76,110100.0
2005-07-20 12:20:00,28.76,28.83,28.76,28.8,50000.0,28.76,28.83,28.76,28.8,50000.0
2005-07-20 12:30:00,28.8,28.84,28.77,28.77,68700.0,28.8,28.84,28.77,28.77,68700.0
2005-07-20 12:40:00,28.77,28.8,28.64,28.64,129400.0,28.77,28.8,28.64,28.64,129400.0
2005-07-20 12:50:00,28.63,28.68,28.6,28.61,143400.0,28.63,28.68,28.6,28.61,143400.0
2005-07-20 13:00:00,28.61,28.65,28.59,28.61,56700.0,28.61,28.65,28.59,28.61,56700.0
2005-07-20 13:10:00,28.62,28.74,28.61,28.7,72700.0,28.62,28.74,28.61,28.7,72700.0
2005-07-20 13:20:00,28.69,28.71,28.64,28.69,57000.0,28.69,28.71,28.64,28.69,57000.0
2005-07-20 13:30:00,28.7,28.76,28.65,28.72,138400.0,28.7,28.76,28.65,28.72,138400.0
2005-07-20 13:40:00,28.72,28.74,28.69,28.74,30500.0,28.72,28.74,28.69,28.74,30500.0
2005-07-20 13:50:00,28.73,28.75,28.69,28.75,73100.0,28.73,28.75,28.69,28.75,73100.0
2005-07-20 14:00:00,28.74,28.75,28.66,28.68,63200.0,28.74,28.75,28.66,28.68,63200.0
2005-07-20 14:10:00,28.68,28.7,28.67,28.7,55800.0,28.68,28.7,28.67,28.7,55800.0
2005-07-20 14:20:00,28.71,28.8,28.69,28.77,67200.0,28.71,28.8,28.69,28.77,67200.0
2005-07-20 14:30:00,28.77,28.82,28.73,28.82,93400.0,28.77,28.82,28.73,28.82,93400.0
2005-07-20 14:40:00,28.82,28.82,28.7,28.73,193100.0,28.82,28.82,28.7,28.73,193100.0
2005-07-20 14:50:00,28.73,28.78,28.7,28.76,275300.0,28.73,28.78,28.7,28.76,275300.0
2005-07-20 15:00:00,28.76,28.78,28.73,28.78,201200.0,28.76,28.78,28.73,28.78,201200.0
2005-07-20 15:10:00,28.78,28.85,28.74,28.85,111700.0,28.78,28.85,28.74,28.85,111700.0
2005-07-20 15:20:00,28.85,28.88,28.76,28.84,147400.0,28.85,28.88,28.76,28.84,147400.0
2005-07-20 15:30:00,28.83,28.87,28.76,28.77,149500.0,28.83,28.87,28.76,28.77,149500.0
2005-07-20 15:40:00,28.77,28.89,28.77,28.82,139100.0,28.77,28.89,28.77,28.82,139100.0
2005-07-20 15:50:00,28.83,28.87,28.76,28.82,150900.0,28.83,28.87,28.76,28.82,150900.0
2005-07-21 09:30:00,28.8,28.82,28.51,28.51,122900.0,28.8,28.82,28.51,28.51,122900.0
2005-07-21 09:40:00,28.53,28.53,28.33,28.48,129700.0,28.53,28.53,28.33,28.48,129700.0
2005-07-21 09:50:00,28.48,28.54,28.45,28.5,44200.0,28.48,28.54,28.45,28.5,44200.0
2005-07-21 10:00:00,28.51,28.55,28.43,28.43,54600.0,28.51,28.55,28.43,28.43,54600.0
2005-07-21 10:10:00,28.42,28.43,28.29,28.31,114700.0,28.42,28.43,28.29,28.31,114700.0
2005-07-21 10:20:00,28.31,28.45,28.31,28.43,72900.0,28.31,28.45,28.31,28.43,72900.0
2005-07-21 10:30:00,28.42,28.54,28.4,28.41,67800.0,28.42,28.54,28.4,28.41,67800.0
2005-07-21 10:40:00,28.4,28.47,28.4,28.4,63200.0,28.4,28.47,28.4,28.4,63200.0
2005-07-21 10:50:00,28.4,28.44,28.39,28.42,60000.0,28.4,28.44,28.39,28.42,60000.0
2005-07-21 11:00:00,28.42,28.45,28.4,28.44,80400.0,28.42,28.45,28.4,28.44,80400.0
2005-07-21 11:10:00,28.43,28.48,28.42,28.44,56700.0,28.43,28.48,28.42,28.44,56700.0
2005-07-21 11:20:00,28.44,28.46,28.42,28.44,29400.0,28.44,28.46,28.42,28.44,29400.0
2005-07-21 11:30:00,28.42,28.48,28.4,28.41,29900.0,28.42,28.48,28.4,28.41,29900.0
2005-07-21 11:40:00,28.4,28.44,28.39,28.44,25100.0,28.4,28.44,28.39,28.44,25100.0
2005-07-21 11:50:00,28.44,28.45,28.39,28.41,18000.0,28.44,28.45,28.39,28.41,18000.0
2005-07-21 12:00:00,28.39,28.46,28.35,28.44,32400.0,28.39,28.46,28.35,28.44,32400.0
2005-07-21 12:10:00,28.44,28.53,28.43,28.48,130200.0,28.44,28.53,28.43,28.48,130200.0
2005-07-21 12:20:00,28.5,28.52,28.46,28.5,28000.0,28.5,28.52,28.46,28.5,28000.0
2005-07-21 12:30:00,28.51,28.7,28.49,28.62,48300.0,28.51,28.7,28.49,28.62,48300.0
2005-07-21 12:40:00,28.63,28.71,28.58,28.61,56700.0,28.63,28.71,28.58,28.61,56700.0
2005-07-21 12:50:00,28.6,28.67,28.57,28.57,62400.0,28.6,28.67,28.57,28.57,62400.0
2005-07-21 13:00:00,28.6,28.7,28.55,28.59,57700.0,28.6,28.7,28.55,28.59,57700.0
2005-07-21 13:10:00,28.56,28.58,28.51,28.52,23700.0,28.56,28.58,28.51,28.52,23700.0
2005-07-21 13:20:00,28.52,28.55,28.5,28.54,13600.0,28.52,28.55,28.5,28.54,13600.0
2005-07-21 13:30:00,28.54,28.61,28.54,28.55,31800.0,28.54,28.61,28.54,28.55,31800.0
2005-07-21 13:40:00,28.56,28.58,28.5,28.51,21700.0,28.56,28.58,28.5,28.51,21700.0
2005-07-21 13:50:00,28.51,28.53,28.48,28.49,18200.0,28.51,28.53,28.48,28.49,18200.0
2005-07-21 14:00:00,28.48,28.52,28.43,28.47,27400.0,28.48,28.52,28.43,28.47,27400.0
2005-07-21 14:10:00,28.47,28.54,28.47,28.51,36500.0,28.47,28.54,28.47,28.51,36500.0
2005-07-21 14:20:00,28.52,28.54,28.46,28.48,67100.0,28.52,28.54,28.46,28.48,67100.0
2005-07-21 14:30:00,28.48,28.5,28.46,28.47,111300.0,28.48,28.5,28.46,28.47,111300.0
2005-07-21 14:40:00,28.48,28.5,28.47,28.49,34200.0,28.48,28.5,28.47,28.49,34200.0
2005-07-21 14:50:00,28.48,28.48,28.36,28.39,60300.0,28.48,28.48,28.36,28.39,60300.0
2005-07-21 15:00:00,28.39,28.42,28.37,28.38,76500.0,28.39,28.42,28.37,28.38,76500.0
2005-07-21 15:10:00,28.38,28.43,28.37,28.39,53000.0,28.38,28.43,28.37,28.39,53000.0
2005-07-21 15:20:00,28.39,28.4,28.3,28.31,70500.0,28.39,28.4,28.3,28.31,70500.0
2005-07-21 15:30:00,28.31,28.32,28.23,28.23,207700.0,28.31,28.32,28.23,28.23,207700.0
2005-07-21 15:40:00,28.23,28.23,28.15,28.19,182700.0,28.23,28.23,28.15,28.19,182700.0
2005-07-21 15:50:00,28.2,28.25,28.16,28.22,230400.0,28.2,28.25,28.16,28.22,230400.0
2005-07-22 09:30:00,28.35,28.5,28.25,28.39,149200.0,28.35,28.5,28.25,28.39,149200.0
2005-07-22 09:40:00,28.38,28.53,28.37,28.5,78200.0,28.38,28.53,28.37,28.5,78200.0
2005-07-22 09:50:00,28.5,28.5,28.43,28.47,49800.0,28.5,28.5,28.43,28.47,49800.0
2005-07-22 10:00:00,28.48,28.52,28.41,28.43,81200.0,28.48,28.52,28.41,28.43,81200.0
2005-07-22 10:10:00,28.43,28.47,28.41,28.43,38800.0,28.43,28.47,28.41,28.43,38800.0
2005-07-22 10:20:00,28.42,28.45,28.37,28.38,68300.0,28.42,28.45,28.37,28.38,68300.0
2005-07-22 10:30:00,28.38,28.4,28.25,28.25,88900.0,28.38,28.4,28.25,28.25,88900.0
2005-07-22 10:40:00,28.23,28.27,28.09,28.12,104800.0,28.23,28.27,28.09,28.12,104800.0
2005-07-22 10:50:00,28.12,28.16,28.08,28.15,81800.0,28.12,28.16,28.08,28.15,81800.0
2005-07-22 11:00:00,28.13,28.22,28.11,28.18,59800.0,28.13,28.22,28.11,28.18,59800.0
2005-07-22 11:10:00,28.18,28.29,28.18,28.25,29700.0,28.18,28.29,28.18,28.25,29700.0
2005-07-22 11:20:00,28.26,28.26,28.19,28.25,41100.0,28.26,28.26,28.19,28.25,41100.0
2005-07-22 11:30:00,28.25,28.27,28.22,28.26,175600.0,28.25,28.27,28.22,28.26,175600.0
2005-07-22 11:40:00,28.26,28.3,28.25,28.29,27900.0,28.26,28.3,28.25,28.29,27900.0
2005-07-22 11:50:00,28.29,28.3,28.25,28.29,47600.0,28.29,28.3,28.25,28.29,47600.0
2005-07-22 12:00:00,28.28,28.35,28.27,28.31,43400.0,28.28,28.35,28.27,28.31,43400.0
2005-07-22 12:10:00,28.31,28.38,28.31,28.36,20000.0,28.31,28.38,28.31,28.36,20000.0
2005-07-22 12:20:00,28.36,28.36,28.26,28.3,64300.0,28.36,28.36,28.26,28.3,64300.0
2005-07-22 12:30:00,28.28,28.29,28.25,28.26,21000.0,28.28,28.29,28.25,28.26,21000.0
2005-07-22 12:40:00,28.26,28.27,28.21,28.25,28400.0,28.26,28.27,28.21,28.25,28400.0
2005-07-22 12:50:00,28.26,28.27,28.25,28.26,21000.0,28.26,28.27,28.25,28.26,21000.0
2005-07-22 13:00:00,28.26,28.29,28.23,28.25,128700.0,28.26,28.29,28.23,28.25,128700.0
2005-07-22 13:10:00,28.25,28.25,28.21,28.22,34800.0,28.25,28.25,28.21,28.22,34800.0
2005-07-22 13:20:00,28.23,28.27,28.22,28.26,32500.0,28.23,28.27,28.22,28.26,32500.0
2005-07-22 13:30:00,28.25,28.28,28.25,28.28,54400.0,28.25,28.28,28.25,28.28,54400.0
2005-07-22 13:40:00,28.27,28.3,28.27,28.28,32800.0,28.27,28.3,28.27,28.28,32800.0
2005-07-22 13:50:00,28.29,28.35,28.28,28.33,38900.0,28.29,28.35,28.28,28.33,38900.0
2005-07-22 14:00:00,28.32,28.32,28.25,28.29,20800.0,28.32,28.32,28.25,28.29,20800.0
2005-07-22 14:10:00,28.3,28.34,28.29,28.32,26300.0,28.3,28.34,28.29,28.32,26300.0
2005-07-22 14:20:00,28.32,28.37,28.3,28.33,46100.0,28.32,28.37,28.3,28.33,46100.0
2005-07-22 14:30:00,28.31,28.35,28.27,28.35,44600.0,28.31,28.35,28.27,28.35,44600.0
2005-07-22 14:40:00,28.36,28.45,28.35,28.45,59200.0,28.36,28.45,28.35,28.45,59200.0
2005-07-22 14:50:00,28.44,28.47,28.38,28.39,66300.0,28.44,28.47,28.38,28.39,66300.0
2005-07-22 15:00:00,28.4,28.4,28.33,28.34,35300.0,28.4,28.4,28.33,28.34,35300.0
2005-07-22 15:10:00,28.36,28.4,28.34,28.4,28000.0,28.36,28.4,28.34,28.4,28000.0
2005-07-22 15:20:00,28.4,28.44,28.35,28.44,44400.0,28.4,28.44,28.35,28.44,44400.0
2005-07-22 15:30:00,28.44,28.44,28.37,28.4,39000.0,28.44,28.44,28.37,28.4,39000.0
2005-07-22 15:40:00,28.4,28.5,28.39,28.41,75900.0,28.4,28.5,28.39,28.41,75900.0
2005-07-22 15:50:00,28.41,28.45,28.35,28.41,66000.0,28.41,28.45,28.35,28.41,66000.0
2005-07-25 09:30:00,28.43,28.52,28.42,28.52,101400.0,28.43,28.52,28.42,28.52,101400.0
2005-07-25 09:40:00,28.51,28.6,28.45,28.58,67800.0,28.51,28.6,28.45,28.58,67800.0
2005-07-25 09:50:00,28.59,28.68,28.58,28.66,71800.0,28.59,28.68,28.58,28.66,71800.0
2005-07-25 10:00:00,28.65,28.65,28.5,28.52,28100.0,28.65,28.65,28.5,28.52,28100.0
2005-07-25 10:10:00,28.53,28.56,28.5,28.53,41500.0,28.53,28.56,28.5,28.53,41500.0
2005-07-25 10:20:00,28.51,28.52,28.41,28.41,46800.0,28.51,28.52,28.41,28.41,46800.0
2005-07-25 10:30:00,28.41,28.42,28.37,28.41,47500.0,28.41,28.42,28.37,28.41,47500.0
2005-07-25 10:40:00,28.4,28.6,28.38,28.57,50500.0,28.4,28.6,28.38,28.57,50500.0
2005-07-25 10:50:00,28.57,28.59,28.53,28.55,36500.0,28.57,28.59,28.53,28.55,36500.0
2005-07-25 11:00:00,28.55,28.55,28.41,28.41,41700.0,28.55,28.55,28.41,28.41,41700.0
2005-07-25 11:10:00,28.42,28.45,28.4,28.41,20400.0,28.42,28.45,28.4,28.41,20400.0
2005-07-25 11:20:00,28.42,28.47,28.42,28.45,32700.0,28.42,28.47,28.42,28.45,32700.0
2005-07-25 11:30:00,28.45,28.45,28.37,28.39,36100.0,28.45,28.45,28.37,28.39,36100.0
2005-07-25 11:40:00,28.4,28.51,28.39,28.45,38100.0,28.4,28.51,28.39,28.45,38100.0
2005-07-25 11:50:00,28.45,28.47,28.4,28.46,19800.0,28.45,28.47,28.4,28.46,19800.0
2005-07-25 12:00:00,28.45,28.47,28.42,28.42,17800.0,28.45,28.47,28.42,28.42,17800.0
2005-07-25 12:10:00,28.42,28.43,28.38,28.39,35400.0,28.42,28.43,28.38,28.39,35400.0
2005-07-25 12:20:00,28.38,28.39,28.35,28.36,31600.0,28.38,28.39,28.35,28.36,31600.0
2005-07-25 12:30:00,28.34,28.36,28.33,28.33,9100.0,28.34,28.36,28.33,28.33,9100.0
2005-07-25 12:40:00,28.33,28.37,28.31,28.36,17200.0,28.33,28.37,28.31,28.36,17200.0
2005-07-25 12:50:00,28.36,28.37,28.3,28.32,26600.0,28.36,28.37,28.3,28.32,26600.0
2005-07-25 13:00:00,28.31,28.32,28.27,28.27,41500.0,28.31,28.32,28.27,28.27,41500.0
2005-07-25 13:10:00,28.28,28.32,28.27,28.3,53000.0,28.28,28.32,28.27,28.3,53000.0
2005-07-25 13:20:00,28.3,28.35,28.29,28.32,30700.0,28.3,28.35,28.29,28.32,30700.0
2005-07-25 13:30:00,28.33,28.38,28.31,28.38,23200.0,28.33,28.38,28.31,28.38,23200.0
2005-07-25 13:40:00,28.38,28.4,28.36,28.37,21200.0,28.38,28.4,28.36,28.37,21200.0
2005-07-25 13:50:00,28.37,28.38,28.35,28.35,6000.0,28.37,28.38,28.35,28.35,6000.0
2005-07-25 14:00:00,28.36,28.36,28.3,28.33,36300.0,28.36,28.36,28.3,28.33,36300.0
2005-07-25 14:10:00,28.31,28.36,28.31,28.34,22200.0,28.31,28.36,28.31,28.34,22200.0
2005-07-25 14:20:00,28.34,28.39,28.32,28.33,27800.0,28.34,28.39,28.32,28.33,27800.0
2005-07-25 14:30:00,28.33,28.33,28.25,28.26,69800.0,28.33,28.33,28.25,28.26,69800.0
2005-07-25 14:40:00,28.25,28.31,28.25,28.29,32900.0,28.25,28.31,28.25,28.29,32900.0
2005-07-25 14:50:00,28.3,28.3,28.24,28.29,45900.0,28.3,28.3,28.24,28.29,45900.0
2005-07-25 15:00:00,28.29,28.29,28.23,28.26,22700.0,28.29,28.29,28.23,28.26,22700.0
2005-07-25 15:10:00,28.27,28.31,28.26,28.3,32800.0,28.27,28.31,28.26,28.3,32800.0
2005-07-25 15:20:00,28.3,28.32,28.26,28.28,30800.0,28.3,28.32,28.26,28.28,30800.0
2005-07-25 15:30:00,28.29,28.32,28.25,28.29,31700.0,28.29,28.32,28.25,28.29,31700.0
2005-07-25 15:40:00,28.29,28.31,28.28,28.31,63000.0,28.29,28.31,28.28,28.31,63000.0
2005-07-25 15:50:00,28.3,28.36,28.28,28.28,130300.0,28.3,28.36,28.28,28.28,130300.0
2005-07-26 09:30:00,28.29,28.35,28.29,28.32,83500.0,28.29,28.35,28.29,28.32,83500.0
2005-07-26 09:40:00,28.32,28.33,28.2,28.25,69300.0,28.32,28.33,28.2,28.25,69300.0
2005-07-26 09:50:00,28.26,28.3,28.2,28.22,51800.0,28.26,28.3,28.2,28.22,51800.0
2005-07-26 10:00:00,28.23,28.26,28.17,28.24,76400.0,28.23,28.26,28.17,28.24,76400.0
2005-07-26 10:10:00,28.25,28.27,28.18,28.23,200500.0,28.25,28.27,28.18,28.23,200500.0
2005-07-26 10:20:00,28.22,28.23,28.14,28.15,81600.0,28.22,28.23,28.14,28.15,81600.0
2005-07-26 10:30:00,28.15,28.2,28.15,28.17,53700.0,28.15,28.2,28.15,28.17,53700.0
2005-07-26 10:40:00,28.16,28.18,28.13,28.15,37200.0,28.16,28.18,28.13,28.15,37200.0
2005-07-26 10:50:00,28.15,28.15,28.1,28.12,48100.0,28.15,28.15,28.1,28.12,48100.0
2005-07-26 11:00:00,28.11,28.14,28.11,28.12,92700.0,28.11,28.14,28.11,28.12,92700.0
2005-07-26 11:10:00,28.13,28.13,28.1,28.11,45400.0,28.13,28.13,28.1,28.11,45400.0
2005-07-26 11:20:00,28.1,28.13,28.07,28.12,29600.0,28.1,28.13,28.07,28.12,29600.0
2005-07-26 11:30:00,28.12,28.17,28.1,28.14,27400.0,28.12,28.17,28.1,28.14,27400.0
2005-07-26 11:40:00,28.14,28.14,28.06,28.07,38900.0,28.14,28.14,28.06,28.07,38900.0
2005-07-26 11:50:00,28.07,28.13,28.05,28.11,37700.0,28.07,28.13,28.05,28.11,37700.0
2005-07-26 12:00:00,28.13,28.14,28.06,28.1,108200.0,28.13,28.14,28.06,28.1,108200.0
2005-07-26 12:10:00,28.1,28.12,28.07,28.1,140500.0,28.1,28.12,28.07,28.1,140500.0
2005-07-26 12:20:00,28.1,28.13,28.09,28.13,23700.0,28.1,28.13,28.09,28.13,23700.0
2005-07-26 12:30:00,28.13,28.17,28.11,28.17,50600.0,28.13,28.17,28.11,28.17,50600.0
2005-07-26 12:40:00,28.17,28.18,28.13,28.15,36200.0,28.17,28.18,28.13,28.15,36200.0
2005-07-26 12:50:00,28.15,28.2,28.14,28.2,34100.0,28.15,28.2,28.14,28.2,34100.0
2005-07-26 13:00:00,28.19,28.21,28.18,28.2,32300.0,28.19,28.21,28.18,28.2,32300.0
2005-07-26 13:10:00,28.2,28.25,28.19,28.24,30600.0,28.2,28.25,28.19,28.24,30600.0
2005-07-26 13:20:00,28.24,28.24,28.2,28.2,27500.0,28.24,28.24,28.2,28.2,27500.0
2005-07-26 13:30:00,28.2,28.23,28.18,28.23,31400.0,28.2,28.23,28.18,28.23,31400.0
2005-07-26 13:40:00,28.21,28.27,28.19,28.2,26200.0,28.21,28.27,28.19,28.2,26200.0
2005-07-26 13:50:00,28.2,28.28,28.19,28.28,25300.0,28.2,28.28,28.19,28.28,25300.0
2005-07-26 14:00:00,28.29,28.29,28.21,28.24,16900.0,28.29,28.29,28.21,28.24,16900.0
2005-07-26 14:10:00,28.23,28.23,28.17,28.23,39200.0,28.23,28.23,28.17,28.23,39200.0
2005-07-26 14:20:00,28.23,28.27,28.23,28.24,23100.0,28.23,28.27,28.23,28.24,23100.0
2005-07-26 14:30:00,28.25,28.25,28.21,28.24,29700.0,28.25,28.25,28.21,28.24,29700.0
2005-07-26 14:40:00,28.25,28.34,28.25,28.33,31700.0,28.25,28.34,28.25,28.33,31700.0
2005-07-26 14:50:00,28.33,28.37,28.33,28.35,26400.0,28.33,28.37,28.33,28.35,26400.0
2005-07-26 15:00:00,28.35,28.37,28.25,28.28,71000.0,28.35,28.37,28.25,28.28,71000.0
2005-07-26 15:10:00,28.28,28.3,28.25,28.29,39700.0,28.28,28.3,28.25,28.29,39700.0
2005-07-26 15:20:00,28.28,28.35,28.28,28.34,64400.0,28.28,28.35,28.28,28.34,64400.0
2005-07-26 15:30:00,28.34,28.34,28.27,28.28,33700.0,28.34,28.34,28.27,28.28,33700.0
2005-07-26 15:40:00,28.28,28.34,28.26,28.31,64400.0,28.28,28.34,28.26,28.31,64400.0
2005-07-26 15:50:00,28.32,28.33,28.27,28.29,70800.0,28.32,28.33,28.27,28.29,70800.0
2005-07-27 09:30:00,28.3,28.47,28.26,28.4,76800.0,28.3,28.47,28.26,28.4,76800.0
2005-07-27 09:40:00,28.34,28.43,28.33,28.42,116100.0,28.34,28.43,28.33,28.42,116100.0
2005-07-27 09:50:00,28.43,28.51,28.43,28.45,179900.0,28.43,28.51,28.43,28.45,179900.0
2005-07-27 10:00:00,28.45,28.48,28.41,28.42,58300.0,28.45,28.48,28.41,28.42,58300.0
2005-07-27 10:10:00,28.42,28.45,28.4,28.42,291400.0,28.42,28.45,28.4,28.42,291400.0
2005-07-27 10:20:00,28.42,28.45,28.42,28.44,77600.0,28.42,28.45,28.42,28.44,77600.0
2005-07-27 10:30:00,28.43,28.54,28.43,28.51,115000.0,28.43,28.54,28.43,28.51,115000.0
2005-07-27 10:40:00,28.52,28.54,28.48,28.49,64400.0,28.52,28.54,28.48,28.49,64400.0
2005-07-27 10:50:00,28.5,28.51,28.47,28.48,80600.0,28.5,28.51,28.47,28.48,80600.0
2005-07-27 11:00:00,28.48,28.5,28.44,28.48,98600.0,28.48,28.5,28.44,28.48,98600.0
2005-07-27 11:10:00,28.48,28.52,28.46,28.51,166100.0,28.48,28.52,28.46,28.51,166100.0
2005-07-27 11:20:00,28.52,28.56,28.5,28.54,56400.0,28.52,28.56,28.5,28.54,56400.0
2005-07-27 11:30:00,28.54,28.56,28.49,28.55,97700.0,28.54,28.56,28.49,28.55,97700.0
2005-07-27 11:40:00,28.55,28.59,28.54,28.58,86500.0,28.55,28.59,28.54,28.58,86500.0
2005-07-27 11:50:00,28.58,28.59,28.53,28.57,37200.0,28.58,28.59,28.53,28.57,37200.0
2005-07-27 12:00:00,28.56,28.64,28.55,28.64,61200.0,28.56,28.64,28.55,28.64,61200.0
2005-07-27 12:10:00,28.63,28.67,28.6,28.66,97900.0,28.63,28.67,28.6,28.66,97900.0
2005-07-27 12:20:00,28.66,28.67,28.62,28.67,45000.0,28.66,28.67,28.62,28.67,45000.0
2005-07-27 12:30:00,28.67,28.74,28.65,28.69,81800.0,28.67,28.74,28.65,28.69,81800.0
2005-07-27 12:40:00,28.7,28.7,28.63,28.64,67000.0,28.7,28.7,28.63,28.64,67000.0
2005-07-27 12:50:00,28.62,28.67,28.62,28.66,40700.0,28.62,28.67,28.62,28.66,40700.0
2005-07-27 13:00:00,28.67,28.69,28.61,28.63,55100.0,28.67,28.69,28.61,28.63,55100.0
2005-07-27 13:10:00,28.63,28.64,28.6,28.64,83100.0,28.63,28.64,28.6,28.64,83100.0
2005-07-27 13:20:00,28.63,28.69,28.63,28.69,97800.0,28.63,28.69,28.63,28.69,97800.0
2005-07-27 13:30:00,28.68,28.72,28.67,28.72,84600.0,28.68,28.72,28.67,28.72,84600.0
2005-07-27 13:40:00,28.72,28.73,28.66,28.68,44400.0,28.72,28.73,28.66,28.68,44400.0
2005-07-27 13:50:00,28.65,28.73,28.64,28.73,96100.0,28.65,28.73,28.64,28.73,96100.0
2005-07-27 14:00:00,28.73,28.78,28.7,28.76,69700.0,28.73,28.78,28.7,28.76,69700.0
2005-07-27 14:10:00,28.77,28.79,28.75,28.79,69100.0,28.77,28.79,28.75,28.79,69100.0
2005-07-27 14:20:00,28.8,28.89,28.8,28.87,89300.0,28.8,28.89,28.8,28.87,89300.0
2005-07-27 14:30:00,28.87,28.95,28.84,28.93,101500.0,28.87,28.95,28.84,28.93,101500.0
2005-07-27 14:40:00,28.94,28.95,28.91,28.94,80100.0,28.94,28.95,28.91,28.94,80100.0
2005-07-27 14:50:00,28.95,28.97,28.88,28.89,91500.0,28.95,28.97,28.88,28.89,91500.0
2005-07-27 15:00:00,28.89,28.89,28.84,28.88,52700.0,28.89,28.89,28.84,28.88,52700.0
2005-07-27 15:10:00,28.87,28.9,28.85,28.89,52300.0,28.87,28.9,28.85,28.89,52300.0
2005-07-27 15:20:00,28.89,28.95,28.86,28.91,54400.0,28.89,28.95,28.86,28.91,54400.0
2005-07-27 15:30:00,28.91,28.94,28.87,28.89,42900.0,28.91,28.94,28.87,28.89,42900.0
2005-07-27 15:40:00,28.89,28.9,28.85,28.86,67000.0,28.89,28.9,28.85,28.86,67000.0
2005-07-27 15:50:00,28.86,28.95,28.79,28.88,214900.0,28.86,28.95,28.79,28.88,214900.0
2005-07-28 09:30:00,28.88,28.91,28.8,28.88,103300.0,28.88,28.91,28.8,28.88,103300.0
2005-07-28 09:40:00,28.88,28.93,28.86,28.87,79000.0,28.88,28.93,28.86,28.87,79000.0
2005-07-28 09:50:00,28.92,28.99,28.81,28.84,122200.0,28.92,28.99,28.81,28.84,122200.0
2005-07-28 10:00:00,28.81,28.87,28.76,28.82,59800.0,28.81,28.87,28.76,28.82,59800.0
2005-07-28 10:10:00,28.82,28.82,28.74,28.76,59100.0,28.82,28.82,28.74,28.76,59100.0
2005-07-28 10:20:00,28.76,28.89,28.76,28.84,78700.0,28.76,28.89,28.76,28.84,78700.0
2005-07-28 10:30:00,28.84,28.84,28.76,28.78,69400.0,28.84,28.84,28.76,28.78,69400.0
2005-07-28 10:40:00,28.77,28.83,28.69,28.69,58900.0,28.77,28.83,28.69,28.69,58900.0
2005-07-28 10:50:00,28.7,28.74,28.66,28.68,70400.0,28.7,28.74,28.66,28.68,70400.0
2005-07-28 11:00:00,28.7,28.75,28.66,28.7,70300.0,28.7,28.75,28.66,28.7,70300.0
2005-07-28 11:10:00,28.7,28.72,28.67,28.7,78600.0,28.7,28.72,28.67,28.7,78600.0
2005-07-28 11:20:00,28.7,28.73,28.68,28.7,73300.0,28.7,28.73,28.68,28.7,73300.0
2005-07-28 11:30:00,28.68,28.73,28.68,28.72,31100.0,28.68,28.73,28.68,28.72,31100.0
2005-07-28 11:40:00,28.71,28.82,28.71,28.77,55200.0,28.71,28.82,28.71,28.77,55200.0
2005-07-28 11:50:00,28.77,28.8,28.74,28.75,38900.0,28.77,28.8,28.74,28.75,38900.0
2005-07-28 12:00:00,28.75,28.82,28.75,28.79,44600.0,28.75,28.82,28.75,28.79,44600.0
2005-07-28 12:10:00,28.8,28.89,28.79,28.85,48800.0,28.8,28.89,28.79,28.85,48800.0
2005-07-28 12:20:00,28.85,28.87,28.82,28.87,44000.0,28.85,28.87,28.82,28.87,44000.0
2005-07-28 12:30:00,28.85,28.88,28.81,28.84,39600.0,28.85,28.88,28.81,28.84,39600.0
2005-07-28 12:40:00,28.84,28.85,28.76,28.8,84400.0,28.84,28.85,28.76,28.8,84400.0
2005-07-28 12:50:00,28.81,28.81,28.73,28.75,34600.0,28.81,28.81,28.73,28.75,34600.0
2005-07-28 13:00:00,28.75,28.75,28.7,28.72,29800.0,28.75,28.75,28.7,28.72,29800.0
2005-07-28 13:10:00,28.72,28.74,28.7,28.7,33000.0,28.72,28.74,28.7,28.7,33000.0
2005-07-28 13:20:00,28.7,28.73,28.7,28.73,32200.0,28.7,28.73,28.7,28.73,32200.0
2005-07-28 13:30:00,28.73,28.82,28.73,28.79,70900.0,28.73,28.82,28.73,28.79,70900.0
2005-07-28 13:40:00,28.79,28.8,28.76,28.78,23100.0,28.79,28.8,28.76,28.78,23100.0
2005-07-28 13:50:00,28.77,28.8,28.71,28.71,27300.0,28.77,28.8,28.71,28.71,27300.0
2005-07-28 14:00:00,28.71,28.72,28.67,28.7,52400.0,28.71,28.72,28.67,28.7,52400.0
2005-07-28 14:10:00,28.7,28.71,28.7,28.7,23500.0,28.7,28.71,28.7,28.7,23500.0
2005-07-28 14:20:00,28.7,28.7,28.66,28.67,64400.0,28.7,28.7,28.66,28.67,64400.0
2005-07-28 14:30:00,28.66,28.71,28.66,28.7,52800.0,28.66,28.71,28.66,28.7,52800.0
2005-07-28 14:40:00,28.7,28.72,28.7,28.71,38600.0,28.7,28.72,28.7,28.71,38600.0
2005-07-28 14:50:00,28.7,28.76,28.7,28.75,50700.0,28.7,28.76,28.7,28.75,50700.0
2005-07-28 15:00:00,28.75,28.75,28.68,28.68,71200.0,28.75,28.75,28.68,28.68,71200.0
2005-07-28 15:10:00,28.68,28.74,28.68,28.73,90200.0,28.68,28.74,28.68,28.73,90200.0
2005-07-28 15:20:00,28.73,28.74,28.7,28.73,50600.0,28.73,28.74,28.7,28.73,50600.0
2005-07-28 15:30:00,28.74,28.78,28.73,28.74,63000.0,28.74,28.78,28.73,28.74,63000.0
2005-07-28 15:40:00,28.74,28.86,28.72,28.84,112700.0,28.74,28.86,28.72,28.84,112700.0
2005-07-28 15:50:00,28.83,28.83,28.76,28.77,113600.0,28.83,28.83,28.76,28.77,113600.0
2005-07-29 09:30:00,28.67,28.85,28.67,28.7,90000.0,28.67,28.85,28.67,28.7,90000.0
2005-07-29 09:40:00,28.7,28.81,28.65,28.81,44800.0,28.7,28.81,28.65,28.81,44800.0
2005-07-29 09:50:00,28.82,29.0,28.82,28.98,91600.0,28.82,29.0,28.82,28.98,91600.0
2005-07-29 10:00:00,28.98,29.15,28.98,29.12,228800.0,28.98,29.15,28.98,29.12,228800.0
2005-07-29 10:10:00,29.11,29.13,29.05,29.09,71100.0,29.11,29.13,29.05,29.09,71100.0
2005-07-29 10:20:00,29.1,29.1,29.04,29.05,69800.0,29.1,29.1,29.04,29.05,69800.0
2005-07-29 10:30:00,29.05,29.06,28.98,29.0,97900.0,29.05,29.06,28.98,29.0,97900.0
2005-07-29 10:40:00,29.0,29.0,28.88,28.94,44900.0,29.0,29.0,28.88,28.94,44900.0
2005-07-29 10:50:00,28.95,29.02,28.95,29.02,74000.0,28.95,29.02,28.95,29.02,74000.0
2005-07-29 11:00:00,29.02,29.06,29.0,29.05,50500.0,29.02,29.06,29.0,29.05,50500.0
2005-07-29 11:10:00,29.06,29.08,29.03,29.05,41200.0,29.06,29.08,29.03,29.05,41200.0
2005-07-29 11:20:00,29.08,29.09,28.92,28.95,78800.0,29.08,29.09,28.92,28.95,78800.0
2005-07-29 11:30:00,28.95,29.01,28.92,28.98,62600.0,28.95,29.01,28.92,28.98,62600.0
2005-07-29 11:40:00,28.98,29.0,28.94,28.98,37500.0,28.98,29.0,28.94,28.98,37500.0
2005-07-29 11:50:00,28.99,28.99,28.9,28.9,36300.0,28.99,28.99,28.9,28.9,36300.0
2005-07-29 12:00:00,28.9,28.91,28.86,28.9,28800.0,28.9,28.91,28.86,28.9,28800.0
2005-07-29 12:10:00,28.9,28.92,28.87,28.9,30900.0,28.9,28.92,28.87,28.9,30900.0
2005-07-29 12:20:00,28.9,28.92,28.88,28.92,17400.0,28.9,28.92,28.88,28.92,17400.0
2005-07-29 12:30:00,28.91,28.93,28.91,28.92,18900.0,28.91,28.93,28.91,28.92,18900.0
2005-07-29 12:40:00,28.93,28.96,28.92,28.96,22300.0,28.93,28.96,28.92,28.96,22300.0
2005-07-29 12:50:00,28.94,28.99,28.92,28.92,21600.0,28.94,28.99,28.92,28.92,21600.0
2005-07-29 13:00:00,28.95,29.0,28.93,29.0,19800.0,28.95,29.0,28.93,29.0,19800.0
2005-07-29 13:10:00,28.99,29.0,28.97,28.99,19500.0,28.99,29.0,28.97,28.99,19500.0
2005-07-29 13:20:00,28.99,29.0,28.97,28.98,35700.0,28.99,29.0,28.97,28.98,35700.0
2005-07-29 13:30:00,28.98,29.0,28.93,28.96,77400.0,28.98,29.0,28.93,28.96,77400.0
2005-07-29 13:40:00,28.95,29.0,28.94,28.99,34100.0,28.95,29.0,28.94,28.99,34100.0
2005-07-29 13:50:00,28.99,29.01,28.97,28.99,26600.0,28.99,29.01,28.97,28.99,26600.0
2005-07-29 14:00:00,29.0,29.03,28.97,29.01,32500.0,29.0,29.03,28.97,29.01,32500.0
2005-07-29 14:10:00,29.01,29.05,28.99,29.03,25600.0,29.01,29.05,28.99,29.03,25600.0
2005-07-29 14:20:00,29.05,29.07,28.99,29.01,36000.0,29.05,29.07,28.99,29.01,36000.0
2005-07-29 14:30:00,29.03,29.08,29.03,29.06,36100.0,29.03,29.08,29.03,29.06,36100.0
2005-07-29 14:40:00,29.06,29.08,29.02,29.05,38200.0,29.06,29.08,29.02,29.05,38200.0
2005-07-29 14:50:00,29.04,29.08,29.03,29.07,46900.0,29.04,29.08,29.03,29.07,46900.0
2005-07-29 15:00:00,29.07,29.08,28.99,29.01,50600.0,29.07,29.08,28.99,29.01,50600.0
2005-07-29 15:10:00,28.99,29.01,28.9,28.92,48800.0,28.99,29.01,28.9,28.92,48800.0
2005-07-29 15:20:00,28.91,28.97,28.9,28.96,62100.0,28.91,28.97,28.9,28.96,62100.0
2005-07-29 15:30:00,28.97,28.97,28.92,28.96,64600.0,28.97,28.97,28.92,28.96,64600.0
2005-07-29 15:40:00,28.96,28.99,28.94,28.96,61000.0,28.96,28.99,28.94,28.96,61000.0
2005-07-29 15:50:00,28.96,28.97,28.89,28.94,101000.0,28.96,28.97,28.89,28.94,101000.0
2005-08-01 09:30:00,28.81,28.85,28.51,28.72,187100.0,28.81,28.85,28.51,28.72,187100.0
2005-08-01 09:40:00,28.7,28.75,28.52,28.61,71500.0,28.7,28.75,28.52,28.61,71500.0
2005-08-01 09:50:00,28.6,28.61,28.4,28.49,140100.0,28.6,28.61,28.4,28.49,140100.0
2005-08-01 10:00:00,28.49,28.56,28.46,28.48,76400.0,28.49,28.56,28.46,28.48,76400.0
2005-08-01 10:10:00,28.48,28.66,28.45,28.66,63100.0,28.48,28.66,28.45,28.66,63100.0
2005-08-01 10:20:00,28.66,28.74,28.66,28.74,49600.0,28.66,28.74,28.66,28.74,49600.0
2005-08-01 10:30:00,28.75,28.76,28.55,28.56,81500.0,28.75,28.76,28.55,28.56,81500.0
2005-08-01 10:40:00,28.55,28.66,28.54,28.63,49900.0,28.55,28.66,28.54,28.63,49900.0
2005-08-01 10:50:00,28.65,28.75,28.64,28.75,25500.0,28.65,28.75,28.64,28.75,25500.0
2005-08-01 11:00:00,28.73,28.73,28.65,28.68,36400.0,28.73,28.73,28.65,28.68,36400.0
2005-08-01 11:10:00,28.67,28.71,28.67,28.68,83800.0,28.67,28.71,28.67,28.68,83800.0
2005-08-01 11:20:00,28.68,28.69,28.61,28.65,82000.0,28.68,28.69,28.61,28.65,82000.0
2005-08-01 11:30:00,28.65,28.66,28.6,28.6,90400.0,28.65,28.66,28.6,28.6,90400.0
2005-08-01 11:40:00,28.6,28.63,28.57,28.59,25900.0,28.6,28.63,28.57,28.59,25900.0
2005-08-01 11:50:00,28.6,28.6,28.51,28.53,22900.0,28.6,28.6,28.51,28.53,22900.0
2005-08-01 12:00:00,28.52,28.57,28.51,28.57,63500.0,28.52,28.57,28.51,28.57,63500.0
2005-08-01 12:10:00,28.56,28.63,28.56,28.63,37800.0,28.56,28.63,28.56,28.63,37800.0
2005-08-01 12:20:00,28.63,28.65,28.58,28.59,83200.0,28.63,28.65,28.58,28.59,83200.0
2005-08-01 12:30:00,28.59,28.65,28.55,28.59,66400.0,28.59,28.65,28.55,28.59,66400.0
2005-08-01 12:40:00,28.6,28.61,28.59,28.59,34900.0,28.6,28.61,28.59,28.59,34900.0
2005-08-01 12:50:00,28.59,28.63,28.58,28.62,53800.0,28.59,28.63,28.58,28.62,53800.0
2005-08-01 13:00:00,28.63,28.64,28.58,28.58,51200.0,28.63,28.64,28.58,28.58,51200.0
2005-08-01 13:10:00,28.58,28.66,28.58,28.62,74500.0,28.58,28.66,28.58,28.62,74500.0
2005-08-01 13:20:00,28.63,28.63,28.59,28.6,71600.0,28.63,28.63,28.59,28.6,71600.0
2005-08-01 13:30:00,28.59,28.62,28.58,28.61,28900.0,28.59,28.62,28.58,28.61,28900.0
2005-08-01 13:40:00,28.62,28.62,28.59,28.6,50600.0,28.62,28.62,28.59,28.6,50600.0
2005-08-01 13:50:00,28.6,28.6,28.55,28.58,24400.0,28.6,28.6,28.55,28.58,24400.0
2005-08-01 14:00:00,28.55,28.59,28.53,28.53,45600.0,28.55,28.59,28.53,28.53,45600.0
2005-08-01 14:10:00,28.53,28.58,28.52,28.54,38600.0,28.53,28.58,28.52,28.54,38600.0
2005-08-01 14:20:00,28.53,28.54,28.45,28.46,80900.0,28.53,28.54,28.45,28.46,80900.0
2005-08-01 14:30:00,28.45,28.49,28.42,28.42,107500.0,28.45,28.49,28.42,28.42,107500.0
2005-08-01 14:40:00,28.41,28.42,28.3,28.31,104600.0,28.41,28.42,28.3,28.31,104600.0
2005-08-01 14:50:00,28.39,28.59,28.34,28.51,121200.0,28.39,28.59,28.34,28.51,121200.0
2005-08-01 15:00:00,28.53,28.54,28.46,28.47,77600.0,28.53,28.54,28.46,28.47,77600.0
2005-08-01 15:10:00,28.46,28.51,28.44,28.44,62400.0,28.46,28.51,28.44,28.44,62400.0
2005-08-01 15:20:00,28.45,28.46,28.42,28.43,57300.0,28.45,28.46,28.42,28.43,57300.0
2005-08-01 15:30:00,28.44,28.46,28.4,28.44,105300.0,28.44,28.46,28.4,28.44,105300.0
2005-08-01 15:40:00,28.45,28.47,28.41,28.43,101800.0,28.45,28.47,28.41,28.43,101800.0
2005-08-01 15:50:00,28.42,28.51,28.41,28.41,205200.0,28.42,28.51,28.41,28.41,205200.0
2005-08-02 09:30:00,28.56,28.6,28.43,28.57,127600.0,28.56,28.6,28.43,28.57,127600.0
2005-08-02 09:40:00,28.57,28.57,28.49,28.49,43400.0,28.57,28.57,28.49,28.49,43400.0
2005-08-02 09:50:00,28.49,28.5,28.44,28.49,59800.0,28.49,28.5,28.44,28.49,59800.0
2005-08-02 10:00:00,28.5,28.51,28.47,28.51,56800.0,28.5,28.51,28.47,28.51,56800.0
2005-08-02 10:10:00,28.51,28.54,28.49,28.49,33000.0,28.51,28.54,28.49,28.49,33000.0
2005-08-02 10:20:00,28.49,28.52,28.49,28.5,56500.0,28.49,28.52,28.49,28.5,56500.0
2005-08-02 10:30:00,28.5,28.6,28.5,28.58,47500.0,28.5,28.6,28.5,28.58,47500.0
2005-08-02 10:40:00,28.58,28.64,28.55,28.58,63700.0,28.58,28.64,28.55,28.58,63700.0
2005-08-02 10:50:00,28.58,28.61,28.57,28.6,172200.0,28.58,28.61,28.57,28.6,172200.0
2005-08-02 11:00:00,28.61,28.64,28.6,28.62,44800.0,28.61,28.64,28.6,28.62,44800.0
2005-08-02 11:10:00,28.62,28.63,28.57,28.59,43300.0,28.62,28.63,28.57,28.59,43300.0
2005-08-02 11:20:00,28.58,28.61,28.56,28.61,42200.0,28.58,28.61,28.56,28.61,42200.0
2005-08-02 11:30:00,28.6,28.63,28.58,28.59,50800.0,28.6,28.63,28.58,28.59,50800.0
2005-08-02 11:40:00,28.58,28.59,28.55,28.58,27000.0,28.58,28.59,28.55,28.58,27000.0
2005-08-02 11:50:00,28.57,28.6,28.57,28.58,22700.0,28.57,28.6,28.57,28.58,22700.0
2005-08-02 12:00:00,28.58,28.59,28.57,28.58,9500.0,28.58,28.59,28.57,28.58,9500.0
2005-08-02 12:10:00,28.58,28.61,28.57,28.59,22000.0,28.58,28.61,28.57,28.59,22000.0
2005-08-02 12:20:00,28.59,28.62,28.58,28.58,35300.0,28.59,28.62,28.58,28.58,35300.0
2005-08-02 12:30:00,28.59,28.6,28.56,28.56,49500.0,28.59,28.6,28.56,28.56,49500.0
2005-08-02 12:40:00,28.56,28.59,28.55,28.59,34800.0,28.56,28.59,28.55,28.59,34800.0
2005-08-02 12:50:00,28.59,28.59,28.55,28.56,39900.0,28.59,28.59,28.55,28.56,39900.0
2005-08-02 13:00:00,28.55,28.59,28.54,28.58,34500.0,28.55,28.59,28.54,28.58,34500.0
2005-08-02 13:10:00,28.58,28.59,28.55,28.58,38100.0,28.58,28.59,28.55,28.58,38100.0
2005-08-02 13:20:00,28.55,28.6,28.53,28.58,55600.0,28.55,28.6,28.53,28.58,55600.0
2005-08-02 13:30:00,28.58,28.6,28.54,28.59,33700.0,28.58,28.6,28.54,28.59,33700.0
2005-08-02 13:40:00,28.6,28.63,28.6,28.6,53300.0,28.6,28.63,28.6,28.6,53300.0
2005-08-02 13:50:00,28.6,28.61,28.58,28.58,35100.0,28.6,28.61,28.58,28.58,35100.0
2005-08-02 14:00:00,28.58,28.64,28.56,28.61,42200.0,28.58,28.64,28.56,28.61,42200.0
2005-08-02 14:10:00,28.61,28.69,28.59,28.69,43200.0,28.61,28.69,28.59,28.69,43200.0
2005-08-02 14:20:00,28.69,28.75,28.66,28.71,40500.0,28.69,28.75,28.66,28.71,40500.0
2005-08-02 14:30:00,28.75,28.75,28.7,28.72,68900.0,28.75,28.75,28.7,28.72,68900.0
2005-08-02 14:40:00,28.73,28.73,28.7,28.71,25200.0,28.73,28.73,28.7,28.71,25200.0
2005-08-02 14:50:00,28.71,28.74,28.7,28.7,33600.0,28.71,28.74,28.7,28.7,33600.0
2005-08-02 15:00:00,28.7,28.72,28.69,28.72,55200.0,28.7,28.72,28.69,28.72,55200.0
2005-08-02 15:10:00,28.71,28.77,28.7,28.75,85200.0,28.71,28.77,28.7,28.75,85200.0
2005-08-02 15:20:00,28.76,28.77,28.75,28.75,60300.0,28.76,28.77,28.75,28.75,60300.0
2005-08-02 15:30:00,28.75,28.76,28.75,28.75,81400.0,28.75,28.76,28.75,28.75,81400.0
2005-08-02 15:40:00,28.76,28.8,28.75,28.76,63700.0,28.76,28.8,28.75,28.76,63700.0
2005-08-02 15:50:00,28.76,28.77,28.68,28.71,102400.0,28.76,28.77,28.68,28.71,102400.0
2005-08-03 09:30:00,28.5,28.69,28.47,28.58,106100.0,28.5,28.69,28.47,28.58,106100.0
2005-08-03 09:40:00,28.61,28.63,28.54,28.62,21500.0,28.61,28.63,28.54,28.62,21500.0
2005-08-03 09:50:00,28.63,28.66,28.47,28.47,27400.0,28.63,28.66,28.47,28.47,27400.0
2005-08-03 10:00:00,28.5,28.56,28.45,28.53,40500.0,28.5,28.56,28.45,28.53,40500.0
2005-08-03 10:10:00,28.52,28.54,28.4,28.43,52900.0,28.52,28.54,28.4,28.43,52900.0
2005-08-03 10:20:00,28.43,28.45,28.4,28.41,11800.0,28.43,28.45,28.4,28.41,11800.0
2005-08-03 10:30:00,28.43,28.44,28.39,28.42,35700.0,28.43,28.44,28.39,28.42,35700.0
2005-08-03 10:40:00,28.41,28.41,28.34,28.37,37000.0,28.41,28.41,28.34,28.37,37000.0
2005-08-03 10:50:00,28.37,28.4,28.36,28.38,82500.0,28.37,28.4,28.36,28.38,82500.0
2005-08-03 11:00:00,28.38,28.45,28.37,28.44,56900.0,28.38,28.45,28.37,28.44,56900.0
2005-08-03 11:10:00,28.44,28.5,28.44,28.5,67700.0,28.44,28.5,28.44,28.5,67700.0
2005-08-03 11:20:00,28.49,28.5,28.4,28.41,56500.0,28.49,28.5,28.4,28.41,56500.0
2005-08-03 11:30:00,28.43,28.45,28.39,28.42,35200.0,28.43,28.45,28.39,28.42,35200.0
2005-08-03 11:40:00,28.42,28.44,28.41,28.42,26800.0,28.42,28.44,28.41,28.42,26800.0
2005-08-03 11:50:00,28.41,28.42,28.39,28.41,22500.0,28.41,28.42,28.39,28.41,22500.0
2005-08-03 12:00:00,28.41,28.43,28.4,28.4,9200.0,28.41,28.43,28.4,28.4,9200.0
2005-08-03 12:10:00,28.41,28.42,28.38,28.4,114400.0,28.41,28.42,28.38,28.4,114400.0
2005-08-03 12:20:00,28.4,28.46,28.39,28.4,38000.0,28.4,28.46,28.39,28.4,38000.0
2005-08-03 12:30:00,28.42,28.46,28.4,28.42,23700.0,28.42,28.46,28.4,28.42,23700.0
2005-08-03 12:40:00,28.42,28.44,28.41,28.42,18800.0,28.42,28.44,28.41,28.42,18800.0
2005-08-03 12:50:00,28.42,28.42,28.39,28.4,11400.0,28.42,28.42,28.39,28.4,11400.0
2005-08-03 13:00:00,28.4,28.4,28.37,28.39,16700.0,28.4,28.4,28.37,28.39,16700.0
2005-08-03 13:10:00,28.38,28.39,28.37,28.38,41000.0,28.38,28.39,28.37,28.38,41000.0
2005-08-03 13:20:00,28.39,28.4,28.37,28.4,58800.0,28.39,28.4,28.37,28.4,58800.0
2005-08-03 13:30:00,28.4,28.4,28.37,28.38,68200.0,28.4,28.4,28.37,28.38,68200.0
2005-08-03 13:40:00,28.37,28.4,28.37,28.39,57300.0,28.37,28.4,28.37,28.39,57300.0
2005-08-03 13:50:00,28.39,28.41,28.37,28.37,27900.0,28.39,28.41,28.37,28.37,27900.0
2005-08-03 14:00:00,28.36,28.4,28.36,28.38,25900.0,28.36,28.4,28.36,28.38,25900.0
2005-08-03 14:10:00,28.37,28.4,28.35,28.36,87600.0,28.37,28.4,28.35,28.36,87600.0
2005-08-03 14:20:00,28.37,28.38,28.32,28.34,73700.0,28.37,28.38,28.32,28.34,73700.0
2005-08-03 14:30:00,28.33,28.35,28.29,28.33,186700.0,28.33,28.35,28.29,28.33,186700.0
2005-08-03 14:40:00,28.33,28.36,28.3,28.35,95000.0,28.33,28.36,28.3,28.35,95000.0
2005-08-03 14:50:00,28.35,28.38,28.34,28.38,57300.0,28.35,28.38,28.34,28.38,57300.0
2005-08-03 15:00:00,28.37,28.4,28.35,28.39,67200.0,28.37,28.4,28.35,28.39,67200.0
2005-08-03 15:10:00,28.4,28.4,28.39,28.39,72300.0,28.4,28.4,28.39,28.39,72300.0
2005-08-03 15:20:00,28.4,28.43,28.38,28.39,61900.0,28.4,28.43,28.38,28.39,61900.0
2005-08-03 15:30:00,28.39,28.4,28.38,28.39,31700.0,28.39,28.4,28.38,28.39,31700.0
2005-08-03 15:40:00,28.38,28.4,28.38,28.39,53500.0,28.38,28.4,28.38,28.39,53500.0
2005-08-03 15:50:00,28.39,28.43,28.37,28.4,106100.0,28.39,28.43,28.37,28.4,106100.0
2005-08-04 09:30:00,28.4,28.4,28.25,28.32,98400.0,28.4,28.4,28.25,28.32,98400.0
2005-08-04 09:40:00,28.33,28.38,28.25,28.38,41000.0,28.33,28.38,28.25,28.38,41000.0
2005-08-04 09:50:00,28.38,28.43,28.36,28.38,61600.0,28.38,28.43,28.36,28.38,61600.0
2005-08-04 10:00:00,28.38,28.4,28.3,28.3,32300.0,28.38,28.4,28.3,28.3,32300.0
2005-08-04 10:10:00,28.3,28.31,28.26,28.27,50700.0,28.3,28.31,28.26,28.27,50700.0
2005-08-04 10:20:00,28.27,28.28,28.23,28.23,29200.0,28.27,28.28,28.23,28.23,29200.0
2005-08-04 10:30:00,28.23,28.26,28.2,28.26,34700.0,28.23,28.26,28.2,28.26,34700.0
2005-08-04 10:40:00,28.24,28.25,28.18,28.19,31900.0,28.24,28.25,28.18,28.19,31900.0
2005-08-04 10:50:00,28.18,28.19,28.15,28.16,33100.0,28.18,28.19,28.15,28.16,33100.0
2005-08-04 11:00:00,28.17,28.22,28.15,28.16,27000.0,28.17,28.22,28.15,28.16,27000.0
2005-08-04 11:10:00,28.16,28.18,28.15,28.18,14300.0,28.16,28.18,28.15,28.18,14300.0
2005-08-04 11:20:00,28.17,28.19,28.15,28.17,33600.0,28.17,28.19,28.15,28.17,33600.0
2005-08-04 11:30:00,28.17,28.18,28.1,28.1,41800.0,28.17,28.18,28.1,28.1,41800.0
2005-08-04 11:40:00,28.11,28.14,28.1,28.11,32500.0,28.11,28.14,28.1,28.11,32500.0
2005-08-04 11:50:00,28.11,28.15,28.1,28.11,37400.0,28.11,28.15,28.1,28.11,37400.0
2005-08-04 12:00:00,28.12,28.12,28.07,28.08,41700.0,28.12,28.12,28.07,28.08,41700.0
2005-08-04 12:10:00,28.07,28.13,28.06,28.13,55300.0,28.07,28.13,28.06,28.13,55300.0
2005-08-04 12:20:00,28.11,28.13,28.1,28.13,26900.0,28.11,28.13,28.1,28.13,26900.0
2005-08-04 12:30:00,28.13,28.16,28.11,28.16,30800.0,28.13,28.16,28.11,28.16,30800.0
2005-08-04 12:40:00,28.16,28.16,28.12,28.15,34100.0,28.16,28.16,28.12,28.15,34100.0
2005-08-04 12:50:00,28.14,28.15,28.05,28.05,82200.0,28.14,28.15,28.05,28.05,82200.0
2005-08-04 13:00:00,28.05,28.05,28.0,28.01,74600.0,28.05,28.05,28.0,28.01,74600.0
2005-08-04 13:10:00,28.01,28.02,28.0,28.01,32200.0,28.01,28.02,28.0,28.01,32200.0
2005-08-04 13:20:00,28.01,28.02,27.92,27.95,68900.0,28.01,28.02,27.92,27.95,68900.0
2005-08-04 13:30:00,27.91,27.94,27.91,27.93,63300.0,27.91,27.94,27.91,27.93,63300.0
2005-08-04 13:40:00,27.93,27.94,27.92,27.94,29600.0,27.93,27.94,27.92,27.94,29600.0
2005-08-04 13:50:00,27.93,27.96,27.91,27.96,83700.0,27.93,27.96,27.91,27.96,83700.0
2005-08-04 14:00:00,27.96,28.07,27.94,28.06,156100.0,27.96,28.07,27.94,28.06,156100.0
2005-08-04 14:10:00,28.06,28.08,27.99,28.0,39200.0,28.06,28.08,27.99,28.0,39200.0
2005-08-04 14:20:00,27.99,27.99,27.95,27.95,183300.0,27.99,27.99,27.95,27.95,183300.0
2005-08-04 14:30:00,27.95,27.98,27.91,27.96,33000.0,27.95,27.98,27.91,27.96,33000.0
2005-08-04 14:40:00,27.96,28.02,27.96,27.97,63500.0,27.96,28.02,27.96,27.97,63500.0
2005-08-04 14:50:00,27.98,28.04,27.97,28.0,23300.0,27.98,28.04,27.97,28.0,23300.0
2005-08-04 15:00:00,28.0,28.1,27.98,28.07,50600.0,28.0,28.1,27.98,28.07,50600.0
2005-08-04 15:10:00,28.07,28.09,28.02,28.03,55000.0,28.07,28.09,28.02,28.03,55000.0
2005-08-04 15:20:00,28.02,28.02,27.97,27.99,68500.0,28.02,28.02,27.97,27.99,68500.0
2005-08-04 15:30:00,28.0,28.03,27.96,27.96,115200.0,28.0,28.03,27.96,27.96,115200.0
2005-08-04 15:40:00,27.96,27.98,27.95,27.96,159800.0,27.96,27.98,27.95,27.96,159800.0
2005-08-04 15:50:00,27.95,27.98,27.95,27.96,131500.0,27.95,27.98,27.95,27.96,131500.0
2005-08-05 09:30:00,27.95,27.95,27.85,27.94,225300.0,27.95,27.95,27.85,27.94,225300.0
2005-08-05 09:40:00,27.95,27.98,27.92,27.97,151900.0,27.95,27.98,27.92,27.97,151900.0
2005-08-05 09:50:00,27.97,28.17,27.96,28.16,135300.0,27.97,28.17,27.96,28.16,135300.0
2005-08-05 10:00:00,28.16,28.17,28.01,28.1,148600.0,28.16,28.17,28.01,28.1,148600.0
2005-08-05 10:10:00,28.1,28.24,28.09,28.24,104200.0,28.1,28.24,28.09,28.24,104200.0
2005-08-05 10:20:00,28.23,28.27,28.16,28.25,523300.0,28.23,28.27,28.16,28.25,523300.0
2005-08-05 10:30:00,28.25,28.34,28.25,28.34,68200.0,28.25,28.34,28.25,28.34,68200.0
2005-08-05 10:40:00,28.34,28.36,28.15,28.2,86300.0,28.34,28.36,28.15,28.2,86300.0
2005-08-05 10:50:00,28.2,28.23,28.2,28.23,124200.0,28.2,28.23,28.2,28.23,124200.0
2005-08-05 11:00:00,28.23,28.3,28.23,28.27,52900.0,28.23,28.3,28.23,28.27,52900.0
2005-08-05 11:10:00,28.28,28.28,28.19,28.19,41000.0,28.28,28.28,28.19,28.19,41000.0
2005-08-05 11:20:00,28.19,28.3,28.19,28.26,67800.0,28.19,28.3,28.19,28.26,67800.0
2005-08-05 11:30:00,28.26,28.32,28.24,28.3,595700.0,28.26,28.32,28.24,28.3,595700.0
2005-08-05 11:40:00,28.3,28.35,28.28,28.33,38100.0,28.3,28.35,28.28,28.33,38100.0
2005-08-05 11:50:00,28.33,28.35,28.31,28.33,43300.0,28.33,28.35,28.31,28.33,43300.0
2005-08-05 12:00:00,28.33,28.43,28.33,28.43,36200.0,28.33,28.43,28.33,28.43,36200.0
2005-08-05 12:10:00,28.43,28.47,28.34,28.34,77000.0,28.43,28.47,28.34,28.34,77000.0
2005-08-05 12:20:00,28.34,28.39,28.33,28.39,46300.0,28.34,28.39,28.33,28.39,46300.0
2005-08-05 12:30:00,28.39,28.39,28.36,28.39,34900.0,28.39,28.39,28.36,28.39,34900.0
2005-08-05 12:40:00,28.39,28.45,28.38,28.45,64000.0,28.39,28.45,28.38,28.45,64000.0
2005-08-05 12:50:00,28.44,28.5,28.42,28.44,42400.0,28.44,28.5,28.42,28.44,42400.0
2005-08-05 13:00:00,28.44,28.62,28.44,28.6,80500.0,28.44,28.62,28.44,28.6,80500.0
2005-08-05 13:10:00,28.6,28.7,28.59,28.63,88500.0,28.6,28.7,28.59,28.63,88500.0
2005-08-05 13:20:00,28.63,28.74,28.6,28.71,113000.0,28.63,28.74,28.6,28.71,113000.0
2005-08-05 13:30:00,28.71,28.77,28.7,28.7,126400.0,28.71,28.77,28.7,28.7,126400.0
2005-08-05 13:40:00,28.69,28.7,28.61,28.67,111700.0,28.69,28.7,28.61,28.67,111700.0
2005-08-05 13:50:00,28.66,28.68,28.64,28.66,34100.0,28.66,28.68,28.64,28.66,34100.0
2005-08-05 14:00:00,28.65,28.66,28.6,28.64,63800.0,28.65,28.66,28.6,28.64,63800.0
2005-08-05 14:10:00,28.64,28.65,28.61,28.62,42100.0,28.64,28.65,28.61,28.62,42100.0
2005-08-05 14:20:00,28.62,28.66,28.61,28.66,61200.0,28.62,28.66,28.61,28.66,61200.0
2005-08-05 14:30:00,28.66,28.67,28.6,28.61,74500.0,28.66,28.67,28.6,28.61,74500.0
2005-08-05 14:40:00,28.63,28.65,28.6,28.61,50800.0,28.63,28.65,28.6,28.61,50800.0
2005-08-05 14:50:00,28.62,28.66,28.62,28.65,29300.0,28.62,28.66,28.62,28.65,29300.0
2005-08-05 15:00:00,28.65,28.66,28.62,28.64,43600.0,28.65,28.66,28.62,28.64,43600.0
2005-08-05 15:10:00,28.64,28.66,28.57,28.64,76200.0,28.64,28.66,28.57,28.64,76200.0
2005-08-05 15:20:00,28.63,28.73,28.6,28.7,208300.0,28.63,28.73,28.6,28.7,208300.0
2005-08-05 15:30:00,28.7,28.73,28.65,28.7,133400.0,28.7,28.73,28.65,28.7,133400.0
2005-08-05 15:40:00,28.7,28.75,28.5,28.71,182100.0,28.7,28.75,28.5,28.71,182100.0
2005-08-05 15:50:00,28.71,28.72,28.62,28.67,275600.0,28.71,28.72,28.62,28.67,275600.0
2005-08-08 09:30:00,28.8,28.81,28.7,28.75,113800.0,28.8,28.81,28.7,28.75,113800.0
2005-08-08 09:40:00,28.77,28.79,28.65,28.66,174000.0,28.77,28.79,28.65,28.66,174000.0
2005-08-08 09:50:00,28.66,28.78,28.66,28.71,72900.0,28.66,28.78,28.66,28.71,72900.0
2005-08-08 10:00:00,28.72,28.75,28.68,28.7,73700.0,28.72,28.75,28.68,28.7,73700.0
2005-08-08 10:10:00,28.7,28.77,28.68,28.72,165500.0,28.7,28.77,28.68,28.72,165500.0
2005-08-08 10:20:00,28.72,28.79,28.72,28.78,79400.0,28.72,28.79,28.72,28.78,79400.0
2005-08-08 10:30:00,28.78,28.79,28.75,28.76,108100.0,28.78,28.79,28.75,28.76,108100.0
2005-08-08 10:40:00,28.76,28.8,28.75,28.78,184200.0,28.76,28.8,28.75,28.78,184200.0
2005-08-08 10:50:00,28.77,28.81,28.74,28.76,81100.0,28.77,28.81,28.74,28.76,81100.0
2005-08-08 11:00:00,28.76,28.78,28.68,28.77,77900.0,28.76,28.78,28.68,28.77,77900.0
2005-08-08 11:10:00,28.77,28.78,28.25,28.75,54800.0,28.77,28.78,28.25,28.75,54800.0
2005-08-08 11:20:00,28.75,28.78,28.74,28.77,47000.0,28.75,28.78,28.74,28.77,47000.0
2005-08-08 11:30:00,28.76,28.77,28.7,28.73,77000.0,28.76,28.77,28.7,28.73,77000.0
2005-08-08 11:40:00,28.73,28.76,28.65,28.68,87200.0,28.73,28.76,28.65,28.68,87200.0
2005-08-08 11:50:00,28.69,28.76,28.67,28.73,117000.0,28.69,28.76,28.67,28.73,117000.0
2005-08-08 12:00:00,28.74,28.74,28.7,28.71,65300.0,28.74,28.74,28.7,28.71,65300.0
2005-08-08 12:10:00,28.72,28.78,28.71,28.77,29300.0,28.72,28.78,28.71,28.77,29300.0
2005-08-08 12:20:00,28.78,28.82,28.78,28.81,102100.0,28.78,28.82,28.78,28.81,102100.0
2005-08-08 12:30:00,28.81,28.85,28.8,28.82,106400.0,28.81,28.85,28.8,28.82,106400.0
2005-08-08 12:40:00,28.82,28.83,28.8,28.83,28000.0,28.82,28.83,28.8,28.83,28000.0
2005-08-08 12:50:00,28.83,28.84,28.81,28.82,56700.0,28.83,28.84,28.81,28.82,56700.0
2005-08-08 13:00:00,28.83,28.88,28.82,28.86,49800.0,28.83,28.88,28.82,28.86,49800.0
2005-08-08 13:10:00,28.89,28.89,28.83,28.83,123900.0,28.89,28.89,28.83,28.83,123900.0
2005-08-08 13:20:00,28.84,28.86,28.82,28.85,46900.0,28.84,28.86,28.82,28.85,46900.0
2005-08-08 13:30:00,28.86,28.86,28.82,28.86,63700.0,28.86,28.86,28.82,28.86,63700.0
2005-08-08 13:40:00,28.87,28.91,28.86,28.91,49300.0,28.87,28.91,28.86,28.91,49300.0
2005-08-08 13:50:00,28.91,28.91,28.85,28.87,107600.0,28.91,28.91,28.85,28.87,107600.0
2005-08-08 14:00:00,28.88,28.91,28.84,28.85,107700.0,28.88,28.91,28.84,28.85,107700.0
2005-08-08 14:10:00,28.85,28.87,28.81,28.85,55800.0,28.85,28.87,28.81,28.85,55800.0
2005-08-08 14:20:00,28.85,28.87,28.81,28.82,53100.0,28.85,28.87,28.81,28.82,53100.0
2005-08-08 14:30:00,28.84,28.85,28.8,28.83,44000.0,28.84,28.85,28.8,28.83,44000.0
2005-08-08 14:40:00,28.84,28.86,28.82,28.86,31600.0,28.84,28.86,28.82,28.86,31600.0
2005-08-08 14:50:00,28.86,28.88,28.84,28.87,37300.0,28.86,28.88,28.84,28.87,37300.0
2005-08-08 15:00:00,28.88,28.9,28.82,28.9,58800.0,28.88,28.9,28.82,28.9,58800.0
2005-08-08 15:10:00,28.9,28.94,28.85,28.92,88400.0,28.9,28.94,28.85,28.92,88400.0
2005-08-08 15:20:00,28.93,28.95,28.88,28.9,96000.0,28.93,28.95,28.88,28.9,96000.0
2005-08-08 15:30:00,28.9,28.9,28.84,28.85,104100.0,28.9,28.9,28.84,28.85,104100.0
2005-08-08 15:40:00,28.85,28.86,28.79,28.86,98800.0,28.85,28.86,28.79,28.86,98800.0
2005-08-08 15:50:00,28.86,28.87,28.81,28.86,133200.0,28.86,28.87,28.81,28.86,133200.0
2005-08-09 09:30:00,28.95,29.16,28.78,29.14,141200.0,28.95,29.16,28.78,29.14,141200.0
2005-08-09 09:40:00,29.14,29.19,29.1,29.16,176100.0,29.14,29.19,29.1,29.16,176100.0
2005-08-09 09:50:00,29.16,29.25,29.13,29.2,119500.0,29.16,29.25,29.13,29.2,119500.0
2005-08-09 10:00:00,29.2,29.25,29.18,29.21,131300.0,29.2,29.25,29.18,29.21,131300.0
2005-08-09 10:10:00,29.21,29.23,29.19,29.21,87200.0,29.21,29.23,29.19,29.21,87200.0
2005-08-09 10:20:00,29.2,29.35,29.18,29.27,102700.0,29.2,29.35,29.18,29.27,102700.0
2005-08-09 10:30:00,29.26,29.3,29.13,29.14,114400.0,29.26,29.3,29.13,29.14,114400.0
2005-08-09 10:40:00,29.13,29.18,29.09,29.14,82600.0,29.13,29.18,29.09,29.14,82600.0
2005-08-09 10:50:00,29.13,29.13,29.05,29.07,78800.0,29.13,29.13,29.05,29.07,78800.0
2005-08-09 11:00:00,29.07,29.15,29.06,29.1,108100.0,29.07,29.15,29.06,29.1,108100.0
2005-08-09 11:10:00,29.1,29.1,28.99,29.0,121800.0,29.1,29.1,28.99,29.0,121800.0
2005-08-09 11:20:00,29.0,29.13,28.99,29.11,103700.0,29.0,29.13,28.99,29.11,103700.0
2005-08-09 11:30:00,29.1,29.11,29.05,29.05,28700.0,29.1,29.11,29.05,29.05,28700.0
2005-08-09 11:40:00,29.05,29.13,29.01,29.04,49100.0,29.05,29.13,29.01,29.04,49100.0
2005-08-09 11:50:00,29.04,29.09,29.02,29.06,23300.0,29.04,29.09,29.02,29.06,23300.0
2005-08-09 12:00:00,29.06,29.09,29.03,29.04,32500.0,29.06,29.09,29.03,29.04,32500.0
2005-08-09 12:10:00,29.04,29.05,28.96,28.99,54300.0,29.04,29.05,28.96,28.99,54300.0
2005-08-09 12:20:00,28.99,28.99,28.96,28.98,38900.0,28.99,28.99,28.96,28.98,38900.0
2005-08-09 12:30:00,28.98,29.03,28.98,29.0,133600.0,28.98,29.03,28.98,29.0,133600.0
2005-08-09 12:40:00,28.99,29.0,28.99,28.99,25600.0,28.99,29.0,28.99,28.99,25600.0
2005-08-09 12:50:00,29.0,29.05,28.99,29.02,87600.0,29.0,29.05,28.99,29.02,87600.0
2005-08-09 13:00:00,29.03,29.03,28.99,28.99,60100.0,29.03,29.03,28.99,28.99,60100.0
2005-08-09 13:10:00,28.99,29.01,28.92,28.92,71000.0,28.99,29.01,28.92,28.92,71000.0
2005-08-09 13:20:00,28.92,28.98,28.92,28.96,33300.0,28.92,28.98,28.92,28.96,33300.0
2005-08-09 13:30:00,28.98,28.98,28.95,28.96,23500.0,28.98,28.98,28.95,28.96,23500.0
2005-08-09 13:40:00,28.97,28.99,28.95,28.96,43400.0,28.97,28.99,28.95,28.96,43400.0
2005-08-09 13:50:00,28.96,29.01,28.95,29.01,143300.0,28.96,29.01,28.95,29.01,143300.0
2005-08-09 14:00:00,29.01,29.03,28.99,28.99,179400.0,29.01,29.03,28.99,28.99,179400.0
2005-08-09 14:10:00,29.0,29.05,28.96,29.05,51400.0,29.0,29.05,28.96,29.05,51400.0
2005-08-09 14:20:00,29.04,29.11,29.03,29.08,119400.0,29.04,29.11,29.03,29.08,119400.0
2005-08-09 14:30:00,29.08,29.11,29.08,29.1,249800.0,29.08,29.11,29.08,29.1,249800.0
2005-08-09 14:40:00,29.08,29.09,29.01,29.02,32200.0,29.08,29.09,29.01,29.02,32200.0
2005-08-09 14:50:00,29.01,29.03,28.89,28.94,70100.0,29.01,29.03,28.89,28.94,70100.0
2005-08-09 15:00:00,28.93,28.98,28.9,28.97,75700.0,28.93,28.98,28.9,28.97,75700.0
2005-08-09 15:10:00,28.96,28.98,28.85,28.85,82300.0,28.96,28.98,28.85,28.85,82300.0
2005-08-09 15:20:00,28.86,28.87,28.76,28.78,120600.0,28.86,28.87,28.76,28.78,120600.0
2005-08-09 15:30:00,28.78,28.84,28.74,28.84,103800.0,28.78,28.84,28.74,28.84,103800.0
2005-08-09 15:40:00,28.84,28.89,28.8,28.87,84700.0,28.84,28.89,28.8,28.87,84700.0
2005-08-09 15:50:00,28.87,28.93,28.82,28.83,175000.0,28.87,28.93,28.82,28.83,175000.0
2005-08-10 09:30:00,28.99,28.99,28.91,28.98,75400.0,28.99,28.99,28.91,28.98,75400.0
2005-08-10 09:40:00,28.96,28.99,28.82,28.87,35300.0,28.96,28.99,28.82,28.87,35300.0
2005-08-10 09:50:00,28.87,28.93,28.81,28.93,33000.0,28.87,28.93,28.81,28.93,33000.0
2005-08-10 10:00:00,28.93,28.93,28.79,28.85,41800.0,28.93,28.93,28.79,28.85,41800.0
2005-08-10 10:10:00,28.84,28.9,28.8,28.82,58500.0,28.84,28.9,28.8,28.82,58500.0
2005-08-10 10:20:00,28.81,28.85,28.81,28.85,31700.0,28.81,28.85,28.81,28.85,31700.0
2005-08-10 10:30:00,28.85,28.92,28.85,28.92,51400.0,28.85,28.92,28.85,28.92,51400.0
2005-08-10 10:40:00,28.91,28.96,28.9,28.96,65500.0,28.91,28.96,28.9,28.96,65500.0
2005-08-10 10:50:00,28.96,28.96,28.92,28.93,44100.0,28.96,28.96,28.92,28.93,44100.0
2005-08-10 11:00:00,28.94,28.95,28.92,28.92,107800.0,28.94,28.95,28.92,28.92,107800.0
2005-08-10 11:10:00,28.92,28.92,28.88,28.89,99800.0,28.92,28.92,28.88,28.89,99800.0
2005-08-10 11:20:00,28.89,28.9,28.8,28.81,76900.0,28.89,28.9,28.8,28.81,76900.0
2005-08-10 11:30:00,28.81,28.88,28.8,28.86,39000.0,28.81,28.88,28.8,28.86,39000.0
2005-08-10 11:40:00,28.86,28.87,28.8,28.8,26000.0,28.86,28.87,28.8,28.8,26000.0
2005-08-10 11:50:00,28.81,28.84,28.81,28.83,26900.0,28.81,28.84,28.81,28.83,26900.0
2005-08-10 12:00:00,28.81,28.89,28.81,28.88,25500.0,28.81,28.89,28.81,28.88,25500.0
2005-08-10 12:10:00,28.87,28.88,28.82,28.84,23700.0,28.87,28.88,28.82,28.84,23700.0
2005-08-10 12:20:00,28.83,28.85,28.79,28.8,49200.0,28.83,28.85,28.79,28.8,49200.0
2005-08-10 12:30:00,28.8,28.8,28.68,28.72,60900.0,28.8,28.8,28.68,28.72,60900.0
2005-08-10 12:40:00,28.71,28.72,28.6,28.7,43900.0,28.71,28.72,28.6,28.7,43900.0
2005-08-10 12:50:00,28.71,28.77,28.7,28.76,26000.0,28.71,28.77,28.7,28.76,26000.0
2005-08-10 13:00:00,28.75,28.76,28.7,28.7,34900.0,28.75,28.76,28.7,28.7,34900.0
2005-08-10 13:10:00,28.7,28.71,28.68,28.69,27400.0,28.7,28.71,28.68,28.69,27400.0
2005-08-10 13:20:00,28.69,28.72,28.65,28.69,50900.0,28.69,28.72,28.65,28.69,50900.0
2005-08-10 13:30:00,28.7,28.75,28.69,28.74,27600.0,28.7,28.75,28.69,28.74,27600.0
2005-08-10 13:40:00,28.75,28.75,28.68,28.69,29400.0,28.75,28.75,28.68,28.69,29400.0
2005-08-10 13:50:00,28.68,28.7,28.61,28.63,40200.0,28.68,28.7,28.61,28.63,40200.0
2005-08-10 14:00:00,28.61,28.63,28.58,28.6,43700.0,28.61,28.63,28.58,28.6,43700.0
2005-08-10 14:10:00,28.59,28.59,28.53,28.59,72700.0,28.59,28.59,28.53,28.59,72700.0
2005-08-10 14:20:00,28.59,28.59,28.47,28.48,89800.0,28.59,28.59,28.47,28.48,89800.0
2005-08-10 14:30:00,28.48,28.49,28.42,28.47,154400.0,28.48,28.49,28.42,28.47,154400.0
2005-08-10 14:40:00,28.46,28.52,28.46,28.52,50300.0,28.46,28.52,28.46,28.52,50300.0
2005-08-10 14:50:00,28.52,28.52,28.46,28.47,40200.0,28.52,28.52,28.46,28.47,40200.0
2005-08-10 15:00:00,28.47,28.48,28.39,28.43,155700.0,28.47,28.48,28.39,28.43,155700.0
2005-08-10 15:10:00,28.43,28.46,28.4,28.45,85500.0,28.43,28.46,28.4,28.45,85500.0
2005-08-10 15:20:00,28.45,28.47,28.43,28.46,77300.0,28.45,28.47,28.43,28.46,77300.0
2005-08-10 15:30:00,28.46,28.48,28.44,28.45,60700.0,28.46,28.48,28.44,28.45,60700.0
2005-08-10 15:40:00,28.46,28.49,28.42,28.48,145300.0,28.46,28.49,28.42,28.48,145300.0
2005-08-10 15:50:00,28.49,28.58,28.46,28.58,230300.0,28.49,28.58,28.46,28.58,230300.0
2005-08-11 09:30:00,28.71,28.77,28.65,28.74,85200.0,28.71,28.77,28.65,28.74,85200.0
2005-08-11 09:40:00,28.74,28.75,28.65,28.68,28700.0,28.74,28.75,28.65,28.68,28700.0
2005-08-11 09:50:00,28.69,28.73,28.65,28.68,32000.0,28.69,28.73,28.65,28.68,32000.0
2005-08-11 10:00:00,28.7,28.74,28.67,28.72,30100.0,28.7,28.74,28.67,28.72,30100.0
2005-08-11 10:10:00,28.72,28.75,28.72,28.73,33500.0,28.72,28.75,28.72,28.73,33500.0
2005-08-11 10:20:00,28.73,28.78,28.73,28.75,51400.0,28.73,28.78,28.73,28.75,51400.0
2005-08-11 10:30:00,28.75,28.79,28.71,28.71,57500.0,28.75,28.79,28.71,28.71,57500.0
2005-08-11 10:40:00,28.72,28.74,28.66,28.7,27200.0,28.72,28.74,28.66,28.7,27200.0
2005-08-11 10:50:00,28.68,28.72,28.68,28.71,23300.0,28.68,28.72,28.68,28.71,23300.0
2005-08-11 11:00:00,28.7,28.74,28.69,28.7,57500.0,28.7,28.74,28.69,28.7,57500.0
2005-08-11 11:10:00,28.7,28.7,28.66,28.68,21800.0,28.7,28.7,28.66,28.68,21800.0
2005-08-11 11:20:00,28.68,28.74,28.68,28.7,14000.0,28.68,28.74,28.68,28.7,14000.0
2005-08-11 11:30:00,28.68,28.7,28.65,28.67,56900.0,28.68,28.7,28.65,28.67,56900.0
2005-08-11 11:40:00,28.68,28.74,28.66,28.73,14500.0,28.68,28.74,28.66,28.73,14500.0
2005-08-11 11:50:00,28.73,28.75,28.68,28.7,26900.0,28.73,28.75,28.68,28.7,26900.0
2005-08-11 12:00:00,28.69,28.7,28.6,28.65,66200.0,28.69,28.7,28.6,28.65,66200.0
2005-08-11 12:10:00,28.61,28.62,28.53,28.53,37200.0,28.61,28.62,28.53,28.53,37200.0
2005-08-11 12:20:00,28.54,28.55,28.46,28.49,54700.0,28.54,28.55,28.46,28.49,54700.0
2005-08-11 12:30:00,28.48,28.58,28.48,28.56,24600.0,28.48,28.58,28.48,28.56,24600.0
2005-08-11 12:40:00,28.56,28.6,28.55,28.6,9600.0,28.56,28.6,28.55,28.6,9600.0
2005-08-11 12:50:00,28.6,28.61,28.59,28.6,9400.0,28.6,28.61,28.59,28.6,9400.0
2005-08-11 13:00:00,28.6,28.69,28.6,28.68,26500.0,28.6,28.69,28.6,28.68,26500.0
2005-08-11 13:10:00,28.67,28.68,28.64,28.64,23300.0,28.67,28.68,28.64,28.64,23300.0
2005-08-11 13:20:00,28.64,28.68,28.63,28.68,17400.0,28.64,28.68,28.63,28.68,17400.0
2005-08-11 13:30:00,28.67,28.68,28.61,28.62,38500.0,28.67,28.68,28.61,28.62,38500.0
2005-08-11 13:40:00,28.63,28.63,28.58,28.61,11000.0,28.63,28.63,28.58,28.61,11000.0
2005-08-11 13:50:00,28.61,28.61,28.57,28.59,11200.0,28.61,28.61,28.57,28.59,11200.0
2005-08-11 14:00:00,28.59,28.6,28.57,28.6,13300.0,28.59,28.6,28.57,28.6,13300.0
2005-08-11 14:10:00,28.59,28.6,28.5,28.53,23500.0,28.59,28.6,28.5,28.53,23500.0
2005-08-11 14:20:00,28.53,28.57,28.53,28.56,15200.0,28.53,28.57,28.53,28.56,15200.0
2005-08-11 14:30:00,28.55,28.56,28.52,28.53,20000.0,28.55,28.56,28.52,28.53,20000.0
2005-08-11 14:40:00,28.52,28.55,28.51,28.51,32800.0,28.52,28.55,28.51,28.51,32800.0
2005-08-11 14:50:00,28.52,28.54,28.51,28.53,16100.0,28.52,28.54,28.51,28.53,16100.0
2005-08-11 15:00:00,28.53,28.54,28.5,28.5,16300.0,28.53,28.54,28.5,28.5,16300.0
2005-08-11 15:10:00,28.49,28.63,28.47,28.63,51800.0,28.49,28.63,28.47,28.63,51800.0
2005-08-11 15:20:00,28.63,28.63,28.55,28.61,61100.0,28.63,28.63,28.55,28.61,61100.0
2005-08-11 15:30:00,28.61,28.64,28.58,28.59,62200.0,28.61,28.64,28.58,28.59,62200.0
2005-08-11 15:40:00,28.6,28.63,28.58,28.59,30700.0,28.6,28.63,28.58,28.59,30700.0
2005-08-11 15:50:00,28.59,28.62,28.53,28.62,107600.0,28.59,28.62,28.53,28.62,107600.0
2005-08-12 09:30:00,28.62,28.66,28.55,28.58,61400.0,28.62,28.66,28.55,28.58,61400.0
2005-08-12 09:40:00,28.56,28.56,28.46,28.46,43000.0,28.56,28.56,28.46,28.46,43000.0
2005-08-12 09:50:00,28.44,28.47,28.35,28.4,77900.0,28.44,28.47,28.35,28.4,77900.0
2005-08-12 10:00:00,28.41,28.41,28.35,28.35,43000.0,28.41,28.41,28.35,28.35,43000.0
2005-08-12 10:10:00,28.35,28.36,28.32,28.33,62900.0,28.35,28.36,28.32,28.33,62900.0
2005-08-12 10:20:00,28.33,28.37,28.29,28.32,107800.0,28.33,28.37,28.29,28.32,107800.0
2005-08-12 10:30:00,28.32,28.32,28.26,28.27,65700.0,28.32,28.32,28.26,28.27,65700.0
2005-08-12 10:40:00,28.27,28.31,28.25,28.26,42300.0,28.27,28.31,28.25,28.26,42300.0
2005-08-12 10:50:00,28.26,28.32,28.25,28.31,32100.0,28.26,28.32,28.25,28.31,32100.0
2005-08-12 11:00:00,28.3,28.39,28.3,28.37,25500.0,28.3,28.39,28.3,28.37,25500.0
2005-08-12 11:10:00,28.35,28.39,28.35,28.37,13800.0,28.35,28.39,28.35,28.37,13800.0
2005-08-12 11:20:00,28.37,28.38,28.27,28.28,31100.0,28.37,28.38,28.27,28.28,31100.0
2005-08-12 11:30:00,28.28,28.31,28.25,28.29,50900.0,28.28,28.31,28.25,28.29,50900.0
2005-08-12 11:40:00,28.29,28.32,28.25,28.25,80300.0,28.29,28.32,28.25,28.25,80300.0
2005-08-12 11:50:00,28.25,28.26,28.03,28.08,111200.0,28.25,28.26,28.03,28.08,111200.0
2005-08-12 12:00:00,28.08,28.12,27.9,28.04,210400.0,28.08,28.12,27.9,28.04,210400.0
2005-08-12 12:10:00,28.04,28.04,27.99,28.04,139900.0,28.04,28.04,27.99,28.04,139900.0
2005-08-12 12:20:00,28.03,28.05,28.0,28.03,105200.0,28.03,28.05,28.0,28.03,105200.0
2005-08-12 12:30:00,28.02,28.03,28.0,28.01,62800.0,28.02,28.03,28.0,28.01,62800.0
2005-08-12 12:40:00,28.01,28.14,28.0,28.1,56500.0,28.01,28.14,28.0,28.1,56500.0
2005-08-12 12:50:00,28.1,28.17,28.05,28.17,29900.0,28.1,28.17,28.05,28.17,29900.0
2005-08-12 13:00:00,28.17,28.17,28.13,28.15,20600.0,28.17,28.17,28.13,28.15,20600.0
2005-08-12 13:10:00,28.15,28.15,28.0,28.14,22600.0,28.15,28.15,28.0,28.14,22600.0
2005-08-12 13:20:00,28.15,28.15,28.12,28.14,31300.0,28.15,28.15,28.12,28.14,31300.0
2005-08-12 13:30:00,28.14,28.14,27.9,28.1,42000.0,28.14,28.14,27.9,28.1,42000.0
2005-08-12 13:40:00,28.09,28.13,28.09,28.11,51000.0,28.09,28.13,28.09,28.11,51000.0
2005-08-12 13:50:00,28.11,28.13,28.1,28.12,27600.0,28.11,28.13,28.1,28.12,27600.0
2005-08-12 14:00:00,28.12,28.17,28.1,28.16,33800.0,28.12,28.17,28.1,28.16,33800.0
2005-08-12 14:10:00,28.16,28.22,28.15,28.22,109400.0,28.16,28.22,28.15,28.22,109400.0
2005-08-12 14:20:00,28.22,28.29,28.21,28.23,66800.0,28.22,28.29,28.21,28.23,66800.0
2005-08-12 14:30:00,28.23,28.25,28.22,28.25,20900.0,28.23,28.25,28.22,28.25,20900.0
2005-08-12 14:40:00,28.24,28.25,28.22,28.23,14300.0,28.24,28.25,28.22,28.23,14300.0
2005-08-12 14:50:00,28.23,28.24,28.22,28.23,15500.0,28.23,28.24,28.22,28.23,15500.0
2005-08-12 15:00:00,28.22,28.27,28.2,28.24,36600.0,28.22,28.27,28.2,28.24,36600.0
2005-08-12 15:10:00,28.24,28.27,28.23,28.26,26500.0,28.24,28.27,28.23,28.26,26500.0
2005-08-12 15:20:00,28.26,28.35,28.26,28.31,114500.0,28.26,28.35,28.26,28.31,114500.0
2005-08-12 15:30:00,28.31,28.34,28.3,28.33,64500.0,28.31,28.34,28.3,28.33,64500.0
2005-08-12 15:40:00,28.32,28.32,28.3,28.31,74200.0,28.32,28.32,28.3,28.31,74200.0
2005-08-12 15:50:00,28.32,28.33,28.3,28.3,196700.0,28.32,28.33,28.3,28.3,196700.0
2005-08-15 09:30:00,28.38,28.5,28.15,28.32,113300.0,28.38,28.5,28.15,28.32,113300.0
2005-08-15 09:40:00,28.36,28.37,28.17,28.28,63700.0,28.36,28.37,28.17,28.28,63700.0
2005-08-15 09:50:00,28.28,28.3,28.24,28.27,22100.0,28.28,28.3,28.24,28.27,22100.0
2005-08-15 10:00:00,28.25,28.28,28.23,28.23,26500.0,28.25,28.28,28.23,28.23,26500.0
2005-08-15 10:10:00,28.24,28.24,28.15,28.19,38800.0,28.24,28.24,28.15,28.19,38800.0
2005-08-15 10:20:00,28.17,28.19,28.11,28.13,58100.0,28.17,28.19,28.11,28.13,58100.0
2005-08-15 10:30:00,28.14,28.16,28.11,28.15,96500.0,28.14,28.16,28.11,28.15,96500.0
2005-08-15 10:40:00,28.15,28.15,28.13,28.13,90400.0,28.15,28.15,28.13,28.13,90400.0
2005-08-15 10:50:00,28.13,28.16,28.11,28.16,81800.0,28.13,28.16,28.11,28.16,81800.0
2005-08-15 11:00:00,28.16,28.3,28.16,28.29,32200.0,28.16,28.3,28.16,28.29,32200.0
2005-08-15 11:10:00,28.3,28.3,28.24,28.25,18700.0,28.3,28.3,28.24,28.25,18700.0
2005-08-15 11:20:00,28.24,28.28,28.23,28.28,30100.0,28.24,28.28,28.23,28.28,30100.0
2005-08-15 11:30:00,28.26,28.29,28.26,28.28,31200.0,28.26,28.29,28.26,28.28,31200.0
2005-08-15 11:40:00,28.29,28.33,28.25,28.32,96700.0,28.29,28.33,28.25,28.32,96700.0
2005-08-15 11:50:00,28.33,28.35,28.3,28.31,43000.0,28.33,28.35,28.3,28.31,43000.0
2005-08-15 12:00:00,28.29,28.31,28.28,28.31,19600.0,28.29,28.31,28.28,28.31,19600.0
2005-08-15 12:10:00,28.3,28.38,28.3,28.36,18400.0,28.3,28.38,28.3,28.36,18400.0
2005-08-15 12:20:00,28.36,28.41,28.35,28.4,45800.0,28.36,28.41,28.35,28.4,45800.0
2005-08-15 12:30:00,28.4,28.45,28.36,28.39,33800.0,28.4,28.45,28.36,28.39,33800.0
2005-08-15 12:40:00,28.38,28.39,28.35,28.35,23500.0,28.38,28.39,28.35,28.35,23500.0
2005-08-15 12:50:00,28.36,28.36,28.28,28.36,73300.0,28.36,28.36,28.28,28.36,73300.0
2005-08-15 13:00:00,28.34,28.38,28.32,28.38,25100.0,28.34,28.38,28.32,28.38,25100.0
2005-08-15 13:10:00,28.38,28.4,28.36,28.38,20200.0,28.38,28.4,28.36,28.38,20200.0
2005-08-15 13:20:00,28.38,28.4,28.38,28.4,23700.0,28.38,28.4,28.38,28.4,23700.0
2005-08-15 13:30:00,28.4,28.4,28.35,28.37,43200.0,28.4,28.4,28.35,28.37,43200.0
2005-08-15 13:40:00,28.37,28.42,28.34,28.39,19500.0,28.37,28.42,28.34,28.39,19500.0
2005-08-15 13:50:00,28.4,28.4,28.37,28.38,20100.0,28.4,28.4,28.37,28.38,20100.0
2005-08-15 14:00:00,28.38,28.39,28.37,28.37,21700.0,28.38,28.39,28.37,28.37,21700.0
2005-08-15 14:10:00,28.37,28.4,28.36,28.4,39500.0,28.37,28.4,28.36,28.4,39500.0
2005-08-15 14:20:00,28.39,28.4,28.31,28.36,119500.0,28.39,28.4,28.31,28.36,119500.0
2005-08-15 14:30:00,28.37,28.37,28.35,28.37,14400.0,28.37,28.37,28.35,28.37,14400.0
2005-08-15 14:40:00,28.36,28.39,28.36,28.38,29300.0,28.36,28.39,28.36,28.38,29300.0
2005-08-15 14:50:00,28.38,28.42,28.37,28.4,96200.0,28.38,28.42,28.37,28.4,96200.0
2005-08-15 15:00:00,28.4,28.41,28.36,28.37,22800.0,28.4,28.41,28.36,28.37,22800.0
2005-08-15 15:10:00,28.36,28.38,28.35,28.38,13300.0,28.36,28.38,28.35,28.38,13300.0
2005-08-15 15:20:00,28.35,28.38,28.34,28.36,109600.0,28.35,28.38,28.34,28.36,109600.0
2005-08-15 15:30:00,28.36,28.38,28.35,28.35,23900.0,28.36,28.38,28.35,28.35,23900.0
2005-08-15 15:40:00,28.35,28.37,28.34,28.37,41900.0,28.35,28.37,28.34,28.37,41900.0
2005-08-15 15:50:00,28.38,28.42,28.37,28.41,95000.0,28.38,28.42,28.37,28.41,95000.0
2005-08-16 09:30:00,28.35,28.35,28.0,28.01,167600.0,28.35,28.35,28.0,28.01,167600.0
2005-08-16 09:40:00,28.02,28.38,27.85,28.37,278500.0,28.02,28.38,27.85,28.37,278500.0
2005-08-16 09:50:00,28.37,28.4,28.23,28.24,94100.0,28.37,28.4,28.23,28.24,94100.0
2005-08-16 10:00:00,28.24,28.3,28.2,28.3,69700.0,28.24,28.3,28.2,28.3,69700.0
2005-08-16 10:10:00,28.3,28.3,28.25,28.26,57800.0,28.3,28.3,28.25,28.26,57800.0
2005-08-16 10:20:00,28.27,28.29,28.2,28.2,103300.0,28.27,28.29,28.2,28.2,103300.0
2005-08-16 10:30:00,28.24,28.24,28.18,28.23,51000.0,28.24,28.24,28.18,28.23,51000.0
2005-08-16 10:40:00,28.23,28.25,28.16,28.22,67600.0,28.23,28.25,28.16,28.22,67600.0
2005-08-16 10:50:00,28.24,28.24,28.14,28.17,60000.0,28.24,28.24,28.14,28.17,60000.0
2005-08-16 11:00:00,28.15,28.21,28.13,28.19,55200.0,28.15,28.21,28.13,28.19,55200.0
2005-08-16 11:10:00,28.2,28.21,28.13,28.13,37800.0,28.2,28.21,28.13,28.13,37800.0
2005-08-16 11:20:00,28.13,28.14,27.98,28.05,197500.0,28.13,28.14,27.98,28.05,197500.0
2005-08-16 11:30:00,28.03,28.11,28.03,28.08,50000.0,28.03,28.11,28.03,28.08,50000.0
2005-08-16 11:40:00,28.08,28.13,28.05,28.08,33100.0,28.08,28.13,28.05,28.08,33100.0
2005-08-16 11:50:00,28.07,28.09,28.02,28.03,26600.0,28.07,28.09,28.02,28.03,26600.0
2005-08-16 12:00:00,28.03,28.07,28.0,28.02,96300.0,28.03,28.07,28.0,28.02,96300.0
2005-08-16 12:10:00,28.01,28.04,27.94,27.96,77400.0,28.01,28.04,27.94,27.96,77400.0
2005-08-16 12:20:00,27.97,28.0,27.94,27.99,56800.0,27.97,28.0,27.94,27.99,56800.0
2005-08-16 12:30:00,27.98,28.06,27.98,28.04,33600.0,27.98,28.06,27.98,28.04,33600.0
2005-08-16 12:40:00,28.04,28.05,28.02,28.05,39400.0,28.04,28.05,28.02,28.05,39400.0
2005-08-16 12:50:00,28.05,28.1,28.04,28.1,42200.0,28.05,28.1,28.04,28.1,42200.0
2005-08-16 13:00:00,28.09,28.14,28.08,28.13,73200.0,28.09,28.14,28.08,28.13,73200.0
2005-08-16 13:10:00,28.12,28.14,28.11,28.14,39700.0,28.12,28.14,28.11,28.14,39700.0
2005-08-16 13:20:00,28.14,28.18,28.11,28.18,109300.0,28.14,28.18,28.11,28.18,109300.0
2005-08-16 13:30:00,28.18,28.18,28.15,28.16,51700.0,28.18,28.18,28.15,28.16,51700.0
2005-08-16 13:40:00,28.17,28.17,28.15,28.17,26300.0,28.17,28.17,28.15,28.17,26300.0
2005-08-16 13:50:00,28.16,28.16,28.14,28.14,27000.0,28.16,28.16,28.14,28.14,27000.0
2005-08-16 14:00:00,28.15,28.17,28.14,28.14,37400.0,28.15,28.17,28.14,28.14,37400.0
2005-08-16 14:10:00,28.14,28.14,28.1,28.11,33500.0,28.14,28.14,28.1,28.11,33500.0
2005-08-16 14:20:00,28.11,28.11,28.08,28.09,75700.0,28.11,28.11,28.08,28.09,75700.0
2005-08-16 14:30:00,28.09,28.1,27.99,28.04,83000.0,28.09,28.1,27.99,28.04,83000.0
2005-08-16 14:40:00,28.04,28.09,28.03,28.08,54300.0,28.04,28.09,28.03,28.08,54300.0
2005-08-16 14:50:00,28.05,28.07,28.04,28.07,53500.0,28.05,28.07,28.04,28.07,53500.0
2005-08-16 15:00:00,28.06,28.13,28.05,28.09,36200.0,28.06,28.13,28.05,28.09,36200.0
2005-08-16 15:10:00,28.08,28.1,28.02,28.03,43300.0,28.08,28.1,28.02,28.03,43300.0
2005-08-16 15:20:00,28.03,28.03,27.92,28.0,154100.0,28.03,28.03,27.92,28.0,154100.0
2005-08-16 15:30:00,28.01,28.05,27.98,28.05,92800.0,28.01,28.05,27.98,28.05,92800.0
2005-08-16 15:40:00,28.05,28.1,28.02,28.1,116500.0,28.05,28.1,28.02,28.1,116500.0
2005-08-16 15:50:00,28.09,28.1,28.0,28.05,242500.0,28.09,28.1,28.0,28.05,242500.0
2005-08-17 09:30:00,27.89,27.95,27.75,27.8,339700.0,27.89,27.95,27.75,27.8,339700.0
2005-08-17 09:40:00,27.81,27.81,27.63,27.65,233800.0,27.81,27.81,27.63,27.65,233800.0
2005-08-17 09:50:00,27.65,27.78,27.6,27.77,188600.0,27.65,27.78,27.6,27.77,188600.0
2005-08-17 10:00:00,27.77,27.77,27.6,27.64,211100.0,27.77,27.77,27.6,27.64,211100.0
2005-08-17 10:10:00,27.65,27.67,27.54,27.63,153300.0,27.65,27.67,27.54,27.63,153300.0
2005-08-17 10:20:00,27.62,27.66,27.6,27.6,83700.0,27.62,27.66,27.6,27.6,83700.0
2005-08-17 10:30:00,27.59,27.61,27.5,27.51,159600.0,27.59,27.61,27.5,27.51,159600.0
2005-08-17 10:40:00,27.51,27.59,27.5,27.59,131500.0,27.51,27.59,27.5,27.59,131500.0
2005-08-17 10:50:00,27.58,27.59,27.5,27.51,305800.0,27.58,27.59,27.5,27.51,305800.0
2005-08-17 11:00:00,27.49,27.65,27.49,27.61,169100.0,27.49,27.65,27.49,27.61,169100.0
2005-08-17 11:10:00,27.61,27.84,27.6,27.77,106700.0,27.61,27.84,27.6,27.77,106700.0
2005-08-17 11:20:00,27.77,27.86,27.75,27.75,144600.0,27.77,27.86,27.75,27.75,144600.0
2005-08-17 11:30:00,27.72,27.74,27.62,27.69,81000.0,27.72,27.74,27.62,27.69,81000.0
2005-08-17 11:40:00,27.67,27.68,27.64,27.64,27700.0,27.67,27.68,27.64,27.64,27700.0
2005-08-17 11:50:00,27.64,27.69,27.62,27.64,60100.0,27.64,27.69,27.62,27.64,60100.0
2005-08-17 12:00:00,27.64,27.67,27.64,27.66,50600.0,27.64,27.67,27.64,27.66,50600.0
2005-08-17 12:10:00,27.66,27.71,27.63,27.69,44300.0,27.66,27.71,27.63,27.69,44300.0
2005-08-17 12:20:00,27.69,27.7,27.66,27.68,32600.0,27.69,27.7,27.66,27.68,32600.0
2005-08-17 12:30:00,27.68,27.68,27.65,27.68,54600.0,27.68,27.68,27.65,27.68,54600.0
2005-08-17 12:40:00,27.66,27.71,27.65,27.71,84400.0,27.66,27.71,27.65,27.71,84400.0
2005-08-17 12:50:00,27.7,27.81,27.7,27.79,41800.0,27.7,27.81,27.7,27.79,41800.0
2005-08-17 13:00:00,27.79,27.86,27.78,27.85,58500.0,27.79,27.86,27.78,27.85,58500.0
2005-08-17 13:10:00,27.86,27.87,27.83,27.84,27900.0,27.86,27.87,27.83,27.84,27900.0
2005-08-17 13:20:00,27.83,27.84,27.78,27.79,56800.0,27.83,27.84,27.78,27.79,56800.0
2005-08-17 13:30:00,27.8,27.84,27.79,27.79,69900.0,27.8,27.84,27.79,27.79,69900.0
2005-08-17 13:40:00,27.8,27.85,27.79,27.82,74600.0,27.8,27.85,27.79,27.82,74600.0
2005-08-17 13:50:00,27.82,27.83,27.79,27.81,40700.0,27.82,27.83,27.79,27.81,40700.0
2005-08-17 14:00:00,27.81,27.81,27.72,27.73,58700.0,27.81,27.81,27.72,27.73,58700.0
2005-08-17 14:10:00,27.72,27.8,27.69,27.8,53700.0,27.72,27.8,27.69,27.8,53700.0
2005-08-17 14:20:00,27.79,27.8,27.73,27.75,29800.0,27.79,27.8,27.73,27.75,29800.0
2005-08-17 14:30:00,27.75,27.76,27.63,27.63,74400.0,27.75,27.76,27.63,27.63,74400.0
2005-08-17 14:40:00,27.63,27.72,27.6,27.71,118400.0,27.63,27.72,27.6,27.71,118400.0
2005-08-17 14:50:00,27.71,27.72,27.62,27.63,117600.0,27.71,27.72,27.62,27.63,117600.0
2005-08-17 15:00:00,27.63,27.68,27.62,27.65,104000.0,27.63,27.68,27.62,27.65,104000.0
2005-08-17 15:10:00,27.64,27.66,27.63,27.65,68300.0,27.64,27.66,27.63,27.65,68300.0
2005-08-17 15:20:00,27.64,27.66,27.58,27.59,121400.0,27.64,27.66,27.58,27.59,121400.0
2005-08-17 15:30:00,27.58,27.6,27.53,27.55,164900.0,27.58,27.6,27.53,27.55,164900.0
2005-08-17 15:40:00,27.54,27.59,27.54,27.58,49600.0,27.54,27.59,27.54,27.58,49600.0
2005-08-17 15:50:00,27.58,27.59,27.52,27.52,298900.0,27.58,27.59,27.52,27.52,298900.0
2005-08-18 09:30:00,27.54,27.72,27.53,27.69,181000.0,27.54,27.72,27.53,27.69,181000.0
2005-08-18 09:40:00,27.7,27.74,27.63,27.73,69500.0,27.7,27.74,27.63,27.73,69500.0
2005-08-18 09:50:00,27.72,27.77,27.7,27.7,73400.0,27.72,27.77,27.7,27.7,73400.0
2005-08-18 10:00:00,27.7,27.7,27.6,27.64,75900.0,27.7,27.7,27.6,27.64,75900.0
2005-08-18 10:10:00,27.63,27.66,27.6,27.64,148300.0,27.63,27.66,27.6,27.64,148300.0
2005-08-18 10:20:00,27.64,27.64,27.59,27.6,75000.0,27.64,27.64,27.59,27.6,75000.0
2005-08-18 10:30:00,27.59,27.65,27.57,27.6,58900.0,27.59,27.65,27.57,27.6,58900.0
2005-08-18 10:40:00,27.59,27.63,27.55,27.61,51400.0,27.59,27.63,27.55,27.61,51400.0
2005-08-18 10:50:00,27.6,27.6,27.52,27.52,100300.0,27.6,27.6,27.52,27.52,100300.0
2005-08-18 11:00:00,27.53,27.54,27.5,27.51,166800.0,27.53,27.54,27.5,27.51,166800.0
2005-08-18 11:10:00,27.51,27.54,27.5,27.51,76100.0,27.51,27.54,27.5,27.51,76100.0
2005-08-18 11:20:00,27.52,27.54,27.5,27.5,100400.0,27.52,27.54,27.5,27.5,100400.0
2005-08-18 11:30:00,27.5,27.54,27.5,27.51,151400.0,27.5,27.54,27.5,27.51,151400.0
2005-08-18 11:40:00,27.51,27.52,27.49,27.52,86900.0,27.51,27.52,27.49,27.52,86900.0
2005-08-18 11:50:00,27.51,27.52,27.49,27.51,87400.0,27.51,27.52,27.49,27.51,87400.0
2005-08-18 12:00:00,27.52,27.54,27.51,27.53,36500.0,27.52,27.54,27.51,27.53,36500.0
2005-08-18 12:10:00,27.52,27.54,27.52,27.54,15800.0,27.52,27.54,27.52,27.54,15800.0
2005-08-18 12:20:00,27.54,27.54,27.51,27.52,31000.0,27.54,27.54,27.51,27.52,31000.0
2005-08-18 12:30:00,27.52,27.52,27.5,27.51,39200.0,27.52,27.52,27.5,27.51,39200.0
2005-08-18 12:40:00,27.51,27.53,27.5,27.51,64700.0,27.51,27.53,27.5,27.51,64700.0
2005-08-18 12:50:00,27.51,27.54,27.51,27.54,14300.0,27.51,27.54,27.51,27.54,14300.0
2005-08-18 13:00:00,27.53,27.54,27.53,27.54,66100.0,27.53,27.54,27.53,27.54,66100.0
2005-08-18 13:10:00,27.54,27.58,27.53,27.57,24500.0,27.54,27.58,27.53,27.57,24500.0
2005-08-18 13:20:00,27.57,27.59,27.57,27.59,33200.0,27.57,27.59,27.57,27.59,33200.0
2005-08-18 13:30:00,27.58,27.61,27.58,27.61,36300.0,27.58,27.61,27.58,27.61,36300.0
2005-08-18 13:40:00,27.61,27.63,27.6,27.62,49200.0,27.61,27.63,27.6,27.62,49200.0
2005-08-18 13:50:00,27.61,27.62,27.57,27.58,28500.0,27.61,27.62,27.57,27.58,28500.0
2005-08-18 14:00:00,27.58,27.59,27.52,27.54,56500.0,27.58,27.59,27.52,27.54,56500.0
2005-08-18 14:10:00,27.54,27.54,27.5,27.51,51800.0,27.54,27.54,27.5,27.51,51800.0
2005-08-18 14:20:00,27.51,27.51,27.45,27.45,205400.0,27.51,27.51,27.45,27.45,205400.0
2005-08-18 14:30:00,27.45,27.54,27.45,27.54,127000.0,27.45,27.54,27.45,27.54,127000.0
2005-08-18 14:40:00,27.53,27.53,27.45,27.45,80500.0,27.53,27.53,27.45,27.45,80500.0
2005-08-18 14:50:00,27.45,27.46,27.41,27.42,146800.0,27.45,27.46,27.41,27.42,146800.0
2005-08-18 15:00:00,27.43,27.5,27.43,27.44,99800.0,27.43,27.5,27.43,27.44,99800.0
2005-08-18 15:10:00,27.44,27.5,27.44,27.46,193300.0,27.44,27.5,27.44,27.46,193300.0
2005-08-18 15:20:00,27.46,27.5,27.46,27.49,68000.0,27.46,27.5,27.46,27.49,68000.0
2005-08-18 15:30:00,27.49,27.5,27.44,27.49,66200.0,27.49,27.5,27.44,27.49,66200.0
2005-08-18 15:40:00,27.5,27.55,27.49,27.53,253800.0,27.5,27.55,27.49,27.53,253800.0
2005-08-18 15:50:00,27.54,27.55,27.5,27.5,156100.0,27.54,27.55,27.5,27.5,156100.0
2005-08-19 09:30:00,27.7,27.7,27.59,27.67,231700.0,27.7,27.7,27.59,27.67,231700.0
2005-08-19 09:40:00,27.67,27.7,26.67,27.69,66100.0,27.67,27.7,26.67,27.69,66100.0
2005-08-19 09:50:00,27.7,27.74,27.7,27.73,73700.0,27.7,27.74,27.7,27.73,73700.0
2005-08-19 10:00:00,27.73,27.79,27.72,27.78,103200.0,27.73,27.79,27.72,27.78,103200.0
2005-08-19 10:10:00,27.78,27.78,27.74,27.76,59500.0,27.78,27.78,27.74,27.76,59500.0
2005-08-19 10:20:00,27.77,27.78,27.72,27.76,73900.0,27.77,27.78,27.72,27.76,73900.0
2005-08-19 10:30:00,27.76,27.77,27.71,27.76,96900.0,27.76,27.77,27.71,27.76,96900.0
2005-08-19 10:40:00,27.75,27.77,27.72,27.76,164800.0,27.75,27.77,27.72,27.76,164800.0
2005-08-19 10:50:00,27.76,27.78,27.7,27.72,69000.0,27.76,27.78,27.7,27.72,69000.0
2005-08-19 11:00:00,27.72,27.75,27.71,27.75,73600.0,27.72,27.75,27.71,27.75,73600.0
2005-08-19 11:10:00,27.76,27.77,27.75,27.75,31200.0,27.76,27.77,27.75,27.75,31200.0
2005-08-19 11:20:00,27.76,27.78,27.74,27.74,42500.0,27.76,27.78,27.74,27.74,42500.0
2005-08-19 11:30:00,27.74,27.75,27.7,27.71,48300.0,27.74,27.75,27.7,27.71,48300.0
2005-08-19 11:40:00,27.72,27.76,27.72,27.75,30400.0,27.72,27.76,27.72,27.75,30400.0
2005-08-19 11:50:00,27.75,27.76,27.68,27.7,47300.0,27.75,27.76,27.68,27.7,47300.0
2005-08-19 12:00:00,27.69,27.73,27.69,27.71,17200.0,27.69,27.73,27.69,27.71,17200.0
2005-08-19 12:10:00,27.71,27.74,27.7,27.7,28000.0,27.71,27.74,27.7,27.7,28000.0
2005-08-19 12:20:00,27.71,27.76,27.69,27.69,23600.0,27.71,27.76,27.69,27.69,23600.0
2005-08-19 12:30:00,27.7,27.7,27.59,27.65,82200.0,27.7,27.7,27.59,27.65,82200.0
2005-08-19 12:40:00,27.65,27.71,27.65,27.7,28800.0,27.65,27.71,27.65,27.7,28800.0
2005-08-19 12:50:00,27.7,27.72,27.6,27.64,97200.0,27.7,27.72,27.6,27.64,97200.0
2005-08-19 13:00:00,27.64,27.68,27.61,27.62,41700.0,27.64,27.68,27.61,27.62,41700.0
2005-08-19 13:10:00,27.63,27.65,27.56,27.62,36400.0,27.63,27.65,27.56,27.62,36400.0
2005-08-19 13:20:00,27.63,27.65,27.59,27.61,26700.0,27.63,27.65,27.59,27.61,26700.0
2005-08-19 13:30:00,27.63,27.63,27.56,27.59,43500.0,27.63,27.63,27.56,27.59,43500.0
2005-08-19 13:40:00,27.59,27.61,27.58,27.59,20800.0,27.59,27.61,27.58,27.59,20800.0
2005-08-19 13:50:00,27.6,27.65,27.59,27.6,26600.0,27.6,27.65,27.59,27.6,26600.0
2005-08-19 14:00:00,27.59,27.64,27.59,27.62,27200.0,27.59,27.64,27.59,27.62,27200.0
2005-08-19 14:10:00,27.63,27.63,27.57,27.6,39100.0,27.63,27.63,27.57,27.6,39100.0
2005-08-19 14:20:00,27.6,27.61,27.58,27.59,51100.0,27.6,27.61,27.58,27.59,51100.0
2005-08-19 14:30:00,27.59,27.63,27.58,27.58,41100.0,27.59,27.63,27.58,27.58,41100.0
2005-08-19 14:40:00,27.58,27.65,27.58,27.61,59100.0,27.58,27.65,27.58,27.61,59100.0
2005-08-19 14:50:00,27.63,27.64,27.59,27.61,60400.0,27.63,27.64,27.59,27.61,60400.0
2005-08-19 15:00:00,27.61,27.68,27.6,27.61,69400.0,27.61,27.68,27.6,27.61,69400.0
2005-08-19 15:10:00,27.61,27.62,27.59,27.61,36600.0,27.61,27.62,27.59,27.61,36600.0
2005-08-19 15:20:00,27.62,27.62,27.57,27.57,29400.0,27.62,27.62,27.57,27.57,29400.0
2005-08-19 15:30:00,27.58,27.6,27.57,27.6,46300.0,27.58,27.6,27.57,27.6,46300.0
2005-08-19 15:40:00,27.59,27.61,27.58,27.59,54600.0,27.59,27.61,27.58,27.59,54600.0
2005-08-19 15:50:00,27.58,27.6,27.52,27.57,128000.0,27.58,27.6,27.52,27.57,128000.0
2005-08-22 09:30:00,27.56,27.61,27.45,27.46,131400.0,27.56,27.61,27.45,27.46,131400.0
2005-08-22 09:40:00,27.46,27.47,27.34,27.44,106400.0,27.46,27.47,27.34,27.44,106400.0
2005-08-22 09:50:00,27.44,27.44,27.27,27.32,70100.0,27.44,27.44,27.27,27.32,70100.0
2005-08-22 10:00:00,27.34,27.35,27.23,27.24,100000.0,27.34,27.35,27.23,27.24,100000.0
2005-08-22 10:10:00,27.24,27.3,27.24,27.26,76200.0,27.24,27.3,27.24,27.26,76200.0
2005-08-22 10:20:00,27.26,27.27,27.15,27.21,110800.0,27.26,27.27,27.15,27.21,110800.0
2005-08-22 10:30:00,27.21,27.26,27.17,27.25,135100.0,27.21,27.26,27.17,27.25,135100.0
2005-08-22 10:40:00,27.26,27.28,27.2,27.27,100100.0,27.26,27.28,27.2,27.27,100100.0
2005-08-22 10:50:00,27.27,27.41,27.27,27.37,161100.0,27.27,27.41,27.27,27.37,161100.0
2005-08-22 11:00:00,27.36,27.37,27.28,27.33,106100.0,27.36,27.37,27.28,27.33,106100.0
2005-08-22 11:10:00,27.33,27.37,27.29,27.3,127100.0,27.33,27.37,27.29,27.3,127100.0
2005-08-22 11:20:00,27.3,27.31,27.28,27.3,65500.0,27.3,27.31,27.28,27.3,65500.0
2005-08-22 11:30:00,27.3,27.31,27.18,27.19,78900.0,27.3,27.31,27.18,27.19,78900.0
2005-08-22 11:40:00,27.19,27.22,27.07,27.07,153600.0,27.19,27.22,27.07,27.07,153600.0
2005-08-22 11:50:00,27.08,27.08,27.01,27.02,112200.0,27.08,27.08,27.01,27.02,112200.0
2005-08-22 12:00:00,27.02,27.05,26.89,26.92,267700.0,27.02,27.05,26.89,26.92,267700.0
2005-08-22 12:10:00,26.92,26.99,26.91,26.97,99900.0,26.92,26.99,26.91,26.97,99900.0
2005-08-22 12:20:00,26.96,26.98,26.92,26.95,65700.0,26.96,26.98,26.92,26.95,65700.0
2005-08-22 12:30:00,26.95,26.95,26.85,26.85,102600.0,26.95,26.95,26.85,26.85,102600.0
2005-08-22 12:40:00,26.85,26.96,26.83,26.96,61400.0,26.85,26.96,26.83,26.96,61400.0
2005-08-22 12:50:00,26.96,27.01,26.95,26.97,97400.0,26.96,27.01,26.95,26.97,97400.0
2005-08-22 13:00:00,26.96,27.01,26.95,26.97,86900.0,26.96,27.01,26.95,26.97,86900.0
2005-08-22 13:10:00,26.97,26.97,26.88,26.91,66800.0,26.97,26.97,26.88,26.91,66800.0
2005-08-22 13:20:00,26.9,26.99,26.89,26.99,43700.0,26.9,26.99,26.89,26.99,43700.0
2005-08-22 13:30:00,26.99,27.03,26.98,27.03,41200.0,26.99,27.03,26.98,27.03,41200.0
2005-08-22 13:40:00,27.03,27.06,27.02,27.05,34300.0,27.03,27.06,27.02,27.05,34300.0
2005-08-22 13:50:00,27.05,27.06,27.04,27.06,45300.0,27.05,27.06,27.04,27.06,45300.0
2005-08-22 14:00:00,27.06,27.06,26.99,27.01,57600.0,27.06,27.06,26.99,27.01,57600.0
2005-08-22 14:10:00,27.0,27.02,26.99,26.99,44400.0,27.0,27.02,26.99,26.99,44400.0
2005-08-22 14:20:00,26.99,27.0,26.96,26.99,107400.0,26.99,27.0,26.96,26.99,107400.0
2005-08-22 14:30:00,26.99,27.03,26.97,27.02,141800.0,26.99,27.03,26.97,27.02,141800.0
2005-08-22 14:40:00,27.02,27.1,27.02,27.06,142200.0,27.02,27.1,27.02,27.06,142200.0
2005-08-22 14:50:00,27.06,27.15,27.05,27.11,90100.0,27.06,27.15,27.05,27.11,90100.0
2005-08-22 15:00:00,27.11,27.12,27.02,27.05,133200.0,27.11,27.12,27.02,27.05,133200.0
2005-08-22 15:10:00,27.05,27.08,27.04,27.06,85900.0,27.05,27.08,27.04,27.06,85900.0
2005-08-22 15:20:00,27.06,27.08,27.02,27.06,63500.0,27.06,27.08,27.02,27.06,63500.0
2005-08-22 15:30:00,27.06,27.13,27.06,27.13,114400.0,27.06,27.13,27.06,27.13,114400.0
2005-08-22 15:40:00,27.12,27.14,27.1,27.12,125400.0,27.12,27.14,27.1,27.12,125400.0
2005-08-22 15:50:00,27.12,27.18,27.11,27.16,258500.0,27.12,27.18,27.11,27.16,258500.0
2005-08-23 09:30:00,26.47,26.69,26.47,26.6,419500.0,26.47,26.69,26.47,26.6,419500.0
2005-08-23 09:40:00,26.6,26.6,26.05,26.09,651400.0,26.6,26.6,26.05,26.09,651400.0
2005-08-23 09:50:00,26.09,26.11,25.7,25.9,1279800.0,26.09,26.11,25.7,25.9,1279800.0
2005-08-23 10:00:00,25.87,26.0,25.71,25.91,1335000.0,25.87,26.0,25.71,25.91,1335000.0
2005-08-23 10:10:00,25.92,26.1,25.8,25.85,1470600.0,25.92,26.1,25.8,25.85,1470600.0
2005-08-23 10:20:00,25.86,25.99,25.75,25.84,638900.0,25.86,25.99,25.75,25.84,638900.0
2005-08-23 10:30:00,25.84,26.05,25.83,26.03,435700.0,25.84,26.05,25.83,26.03,435700.0
2005-08-23 10:40:00,26.01,26.25,26.0,26.25,662300.0,26.01,26.25,26.0,26.25,662300.0
2005-08-23 10:50:00,26.25,26.25,26.14,26.19,764000.0,26.25,26.25,26.14,26.19,764000.0
2005-08-23 11:00:00,26.18,26.2,25.97,26.14,556800.0,26.18,26.2,25.97,26.14,556800.0
2005-08-23 11:10:00,26.15,26.15,26.05,26.09,382200.0,26.15,26.15,26.05,26.09,382200.0
2005-08-23 11:20:00,26.1,26.16,26.06,26.15,370000.0,26.1,26.16,26.06,26.15,370000.0
2005-08-23 11:30:00,26.15,26.19,26.08,26.1,393500.0,26.15,26.19,26.08,26.1,393500.0
2005-08-23 11:40:00,26.09,26.14,26.04,26.11,269600.0,26.09,26.14,26.04,26.11,269600.0
2005-08-23 11:50:00,26.11,26.12,26.04,26.08,159800.0,26.11,26.12,26.04,26.08,159800.0
2005-08-23 12:00:00,26.08,26.09,25.99,26.03,223300.0,26.08,26.09,25.99,26.03,223300.0
2005-08-23 12:10:00,26.04,26.05,25.99,25.99,198700.0,26.04,26.05,25.99,25.99,198700.0
2005-08-23 12:20:00,26.0,26.05,25.99,26.03,94100.0,26.0,26.05,25.99,26.03,94100.0
2005-08-23 12:30:00,26.04,26.07,26.0,26.02,175400.0,26.04,26.07,26.0,26.02,175400.0
2005-08-23 12:40:00,26.02,26.07,26.01,26.07,126700.0,26.02,26.07,26.01,26.07,126700.0
2005-08-23 12:50:00,26.07,26.07,26.04,26.06,97500.0,26.07,26.07,26.04,26.06,97500.0
2005-08-23 13:00:00,26.05,26.06,25.91,26.0,306200.0,26.05,26.06,25.91,26.0,306200.0
2005-08-23 13:10:00,26.0,26.04,25.98,26.0,90500.0,26.0,26.04,25.98,26.0,90500.0
2005-08-23 13:20:00,26.0,26.01,25.97,25.99,172500.0,26.0,26.01,25.97,25.99,172500.0
2005-08-23 13:30:00,25.99,26.0,25.99,26.0,94100.0,25.99,26.0,25.99,26.0,94100.0
2005-08-23 13:40:00,25.99,26.01,25.97,25.97,189300.0,25.99,26.01,25.97,25.97,189300.0
2005-08-23 13:50:00,25.98,25.99,25.9,25.93,198400.0,25.98,25.99,25.9,25.93,198400.0
2005-08-23 14:00:00,25.92,25.95,25.91,25.94,182100.0,25.92,25.95,25.91,25.94,182100.0
2005-08-23 14:10:00,25.94,25.98,25.94,25.96,120600.0,25.94,25.98,25.94,25.96,120600.0
2005-08-23 14:20:00,25.95,25.96,25.89,25.89,280700.0,25.95,25.96,25.89,25.89,280700.0
2005-08-23 14:30:00,25.9,25.95,25.85,25.95,233300.0,25.9,25.95,25.85,25.95,233300.0
2005-08-23 14:40:00,25.94,25.99,25.81,25.84,234100.0,25.94,25.99,25.81,25.84,234100.0
2005-08-23 14:50:00,25.85,25.94,25.85,25.94,242400.0,25.85,25.94,25.85,25.94,242400.0
2005-08-23 15:00:00,25.94,26.0,25.93,25.95,341700.0,25.94,26.0,25.93,25.95,341700.0
2005-08-23 15:10:00,25.94,26.0,25.92,25.93,262200.0,25.94,26.0,25.92,25.93,262200.0
2005-08-23 15:20:00,25.94,25.95,25.88,25.9,179200.0,25.94,25.95,25.88,25.9,179200.0
2005-08-23 15:30:00,25.9,26.01,25.87,25.99,1102000.0,25.9,26.01,25.87,25.99,1102000.0
2005-08-23 15:40:00,25.98,25.99,25.88,25.91,197000.0,25.98,25.99,25.88,25.91,197000.0
2005-08-23 15:50:00,25.91,25.95,25.9,25.91,298300.0,25.91,25.95,25.9,25.91,298300.0
2005-08-24 09:30:00,26.01,26.52,26.01,26.38,610600.0,26.01,26.52,26.01,26.38,610600.0
2005-08-24 09:40:00,26.39,26.4,26.32,26.4,248100.0,26.39,26.4,26.32,26.4,248100.0
2005-08-24 09:50:00,26.4,26.4,26.3,26.3,380400.0,26.4,26.4,26.3,26.3,380400.0
2005-08-24 10:00:00,26.3,26.4,26.3,26.38,369500.0,26.3,26.4,26.3,26.38,369500.0
2005-08-24 10:10:00,26.39,26.39,26.31,26.35,215600.0,26.39,26.39,26.31,26.35,215600.0
2005-08-24 10:20:00,26.35,26.4,26.33,26.4,194000.0,26.35,26.4,26.33,26.4,194000.0
2005-08-24 10:30:00,26.4,26.53,26.37,26.52,293200.0,26.4,26.53,26.37,26.52,293200.0
2005-08-24 10:40:00,26.51,26.6,26.46,26.54,252800.0,26.51,26.6,26.46,26.54,252800.0
2005-08-24 10:50:00,26.54,26.62,26.53,26.62,250700.0,26.54,26.62,26.53,26.62,250700.0
2005-08-24 11:00:00,26.61,26.7,26.61,26.63,226200.0,26.61,26.7,26.61,26.63,226200.0
2005-08-24 11:10:00,26.64,26.66,26.61,26.66,64600.0,26.64,26.66,26.61,26.66,64600.0
2005-08-24 11:20:00,26.66,26.66,26.6,26.61,99300.0,26.66,26.66,26.6,26.61,99300.0
2005-08-24 11:30:00,26.61,26.7,26.61,26.69,118400.0,26.61,26.7,26.61,26.69,118400.0
2005-08-24 11:40:00,26.69,26.71,26.55,26.57,58800.0,26.69,26.71,26.55,26.57,58800.0
2005-08-24 11:50:00,26.55,26.69,26.5,26.62,122700.0,26.55,26.69,26.5,26.62,122700.0
2005-08-24 12:00:00,26.63,26.69,26.6,26.67,69200.0,26.63,26.69,26.6,26.67,69200.0
2005-08-24 12:10:00,26.68,26.7,26.67,26.7,53600.0,26.68,26.7,26.67,26.7,53600.0
2005-08-24 12:20:00,26.7,26.7,26.62,26.65,55000.0,26.7,26.7,26.62,26.65,55000.0
2005-08-24 12:30:00,26.65,26.69,26.63,26.63,28700.0,26.65,26.69,26.63,26.63,28700.0
2005-08-24 12:40:00,26.65,26.71,26.63,26.71,49800.0,26.65,26.71,26.63,26.71,49800.0
2005-08-24 12:50:00,26.7,26.73,26.67,26.71,39800.0,26.7,26.73,26.67,26.71,39800.0
2005-08-24 13:00:00,26.7,26.72,26.7,26.71,42000.0,26.7,26.72,26.7,26.71,42000.0
2005-08-24 13:10:00,26.71,26.72,26.62,26.62,78400.0,26.71,26.72,26.62,26.62,78400.0
2005-08-24 13:20:00,26.62,26.64,26.57,26.61,79300.0,26.62,26.64,26.57,26.61,79300.0
2005-08-24 13:30:00,26.61,26.62,26.59,26.6,36600.0,26.61,26.62,26.59,26.6,36600.0
2005-08-24 13:40:00,26.61,26.63,26.59,26.63,38600.0,26.61,26.63,26.59,26.63,38600.0
2005-08-24 13:50:00,26.62,26.64,26.59,26.6,38900.0,26.62,26.64,26.59,26.6,38900.0
2005-08-24 14:00:00,26.59,26.65,26.59,26.65,85400.0,26.59,26.65,26.59,26.65,85400.0
2005-08-24 14:10:00,26.65,26.7,26.65,26.67,121800.0,26.65,26.7,26.65,26.67,121800.0
2005-08-24 14:20:00,26.67,26.7,26.59,26.59,85500.0,26.67,26.7,26.59,26.59,85500.0
2005-08-24 14:30:00,26.58,26.61,26.56,26.61,100800.0,26.58,26.61,26.56,26.61,100800.0
2005-08-24 14:40:00,26.6,26.61,26.57,26.58,111800.0,26.6,26.61,26.57,26.58,111800.0
2005-08-24 14:50:00,26.57,26.58,26.55,26.56,67900.0,26.57,26.58,26.55,26.56,67900.0
2005-08-24 15:00:00,26.56,26.57,26.46,26.52,233100.0,26.56,26.57,26.46,26.52,233100.0
2005-08-24 15:10:00,26.52,26.53,26.43,26.45,188700.0,26.52,26.53,26.43,26.45,188700.0
2005-08-24 15:20:00,26.45,26.51,26.43,26.46,130400.0,26.45,26.51,26.43,26.46,130400.0
2005-08-24 15:30:00,26.46,26.48,26.45,26.48,68200.0,26.46,26.48,26.45,26.48,68200.0
2005-08-24 15:40:00,26.47,26.48,26.4,26.4,123000.0,26.47,26.48,26.4,26.4,123000.0
2005-08-24 15:50:00,26.4,26.41,26.33,26.37,287000.0,26.4,26.41,26.33,26.37,287000.0
2005-08-25 09:30:00,26.4,26.52,26.4,26.46,123500.0,26.4,26.52,26.4,26.46,123500.0
2005-08-25 09:40:00,26.46,26.55,26.43,26.54,84100.0,26.46,26.55,26.43,26.54,84100.0
2005-08-25 09:50:00,26.53,26.56,26.52,26.53,83300.0,26.53,26.56,26.52,26.53,83300.0
2005-08-25 10:00:00,26.53,26.58,26.53,26.58,69200.0,26.53,26.58,26.53,26.58,69200.0
2005-08-25 10:10:00,26.57,26.59,26.49,26.49,106800.0,26.57,26.59,26.49,26.49,106800.0
2005-08-25 10:20:00,26.49,26.5,26.44,26.44,86000.0,26.49,26.5,26.44,26.44,86000.0
2005-08-25 10:30:00,26.44,26.53,26.43,26.52,113600.0,26.44,26.53,26.43,26.52,113600.0
2005-08-25 10:40:00,26.52,26.52,26.49,26.49,52900.0,26.52,26.52,26.49,26.49,52900.0
2005-08-25 10:50:00,26.49,26.6,26.49,26.6,185100.0,26.49,26.6,26.49,26.6,185100.0
2005-08-25 11:00:00,26.6,26.63,26.59,26.61,92700.0,26.6,26.63,26.59,26.61,92700.0
2005-08-25 11:10:00,26.61,26.64,26.6,26.64,51100.0,26.61,26.64,26.6,26.64,51100.0
2005-08-25 11:20:00,26.64,26.69,26.62,26.68,76700.0,26.64,26.69,26.62,26.68,76700.0
2005-08-25 11:30:00,26.68,26.71,26.67,26.67,144300.0,26.68,26.71,26.67,26.67,144300.0
2005-08-25 11:40:00,26.67,26.67,26.55,26.58,92800.0,26.67,26.67,26.55,26.58,92800.0
2005-08-25 11:50:00,26.59,26.6,26.56,26.58,40800.0,26.59,26.6,26.56,26.58,40800.0
2005-08-25 12:00:00,26.58,26.61,26.58,26.58,42300.0,26.58,26.61,26.58,26.58,42300.0
2005-08-25 12:10:00,26.59,26.6,26.56,26.57,69800.0,26.59,26.6,26.56,26.57,69800.0
2005-08-25 12:20:00,26.58,26.58,26.5,26.56,74600.0,26.58,26.58,26.5,26.56,74600.0
2005-08-25 12:30:00,26.56,26.58,26.55,26.58,58900.0,26.56,26.58,26.55,26.58,58900.0
2005-08-25 12:40:00,26.58,26.63,26.58,26.6,33700.0,26.58,26.63,26.58,26.6,33700.0
2005-08-25 12:50:00,26.61,26.62,26.6,26.61,22900.0,26.61,26.62,26.6,26.61,22900.0
2005-08-25 13:00:00,26.61,26.61,26.6,26.6,26500.0,26.61,26.61,26.6,26.6,26500.0
2005-08-25 13:10:00,26.6,26.61,26.56,26.56,35900.0,26.6,26.61,26.56,26.56,35900.0
2005-08-25 13:20:00,26.56,26.57,26.55,26.56,35000.0,26.56,26.57,26.55,26.56,35000.0
2005-08-25 13:30:00,26.55,26.57,26.55,26.55,48300.0,26.55,26.57,26.55,26.55,48300.0
2005-08-25 13:40:00,26.56,26.58,26.55,26.57,34900.0,26.56,26.58,26.55,26.57,34900.0
2005-08-25 13:50:00,26.57,26.58,26.56,26.56,24800.0,26.57,26.58,26.56,26.56,24800.0
2005-08-25 14:00:00,26.56,26.57,26.56,26.56,43600.0,26.56,26.57,26.56,26.56,43600.0
2005-08-25 14:10:00,26.57,26.57,26.55,26.56,57900.0,26.57,26.57,26.55,26.56,57900.0
2005-08-25 14:20:00,26.56,26.59,26.56,26.59,42900.0,26.56,26.59,26.56,26.59,42900.0
2005-08-25 14:30:00,26.59,26.62,26.58,26.62,35500.0,26.59,26.62,26.58,26.62,35500.0
2005-08-25 14:40:00,26.62,26.62,26.61,26.61,36300.0,26.62,26.62,26.61,26.61,36300.0
2005-08-25 14:50:00,26.61,26.63,26.59,26.6,47800.0,26.61,26.63,26.59,26.6,47800.0
2005-08-25 15:00:00,26.61,26.61,26.56,26.56,35100.0,26.61,26.61,26.56,26.56,35100.0
2005-08-25 15:10:00,26.57,26.58,26.53,26.57,61100.0,26.57,26.58,26.53,26.57,61100.0
2005-08-25 15:20:00,26.56,26.59,26.51,26.52,73500.0,26.56,26.59,26.51,26.52,73500.0
2005-08-25 15:30:00,26.53,26.55,26.51,26.54,80200.0,26.53,26.55,26.51,26.54,80200.0
2005-08-25 15:40:00,26.54,26.59,26.53,26.57,107300.0,26.54,26.59,26.53,26.57,107300.0
2005-08-25 15:50:00,26.56,26.6,26.55,26.6,119100.0,26.56,26.6,26.55,26.6,119100.0
2005-08-26 09:30:00,26.54,26.64,26.45,26.59,78300.0,26.54,26.64,26.45,26.59,78300.0
2005-08-26 09:40:00,26.58,26.6,26.5,26.5,51000.0,26.58,26.6,26.5,26.5,51000.0
2005-08-26 09:50:00,26.51,26.55,26.45,26.5,96100.0,26.51,26.55,26.45,26.5,96100.0
2005-08-26 10:00:00,26.52,26.55,26.45,26.51,140200.0,26.52,26.55,26.45,26.51,140200.0
2005-08-26 10:10:00,26.51,26.58,26.5,26.53,53700.0,26.51,26.58,26.5,26.53,53700.0
2005-08-26 10:20:00,26.53,26.56,26.48,26.49,83400.0,26.53,26.56,26.48,26.49,83400.0
2005-08-26 10:30:00,26.5,26.52,26.38,26.39,79200.0,26.5,26.52,26.38,26.39,79200.0
2005-08-26 10:40:00,26.37,26.39,26.29,26.29,84400.0,26.37,26.39,26.29,26.29,84400.0
2005-08-26 10:50:00,26.29,26.3,26.27,26.29,50800.0,26.29,26.3,26.27,26.29,50800.0
2005-08-26 11:00:00,26.28,26.32,26.28,26.3,93200.0,26.28,26.32,26.28,26.3,93200.0
2005-08-26 11:10:00,26.29,26.31,26.28,26.3,51700.0,26.29,26.31,26.28,26.3,51700.0
2005-08-26 11:20:00,26.29,26.32,26.27,26.32,66800.0,26.29,26.32,26.27,26.32,66800.0
2005-08-26 11:30:00,26.32,26.34,26.3,26.3,82800.0,26.32,26.34,26.3,26.3,82800.0
2005-08-26 11:40:00,26.3,26.32,26.3,26.32,44700.0,26.3,26.32,26.3,26.32,44700.0
2005-08-26 11:50:00,26.31,26.32,26.3,26.32,27200.0,26.31,26.32,26.3,26.32,27200.0
2005-08-26 12:00:00,26.31,26.4,26.3,26.4,70800.0,26.31,26.4,26.3,26.4,70800.0
2005-08-26 12:10:00,26.4,26.49,26.36,26.47,116200.0,26.4,26.49,26.36,26.47,116200.0
2005-08-26 12:20:00,26.46,26.46,26.41,26.42,15500.0,26.46,26.46,26.41,26.42,15500.0
2005-08-26 12:30:00,26.41,26.43,26.39,26.39,42300.0,26.41,26.43,26.39,26.39,42300.0
2005-08-26 12:40:00,26.39,26.41,26.37,26.4,28200.0,26.39,26.41,26.37,26.4,28200.0
2005-08-26 12:50:00,26.4,26.4,26.37,26.38,29600.0,26.4,26.4,26.37,26.38,29600.0
2005-08-26 13:00:00,26.38,26.42,26.38,26.4,27200.0,26.38,26.42,26.38,26.4,27200.0
2005-08-26 13:10:00,26.39,26.4,26.34,26.34,74700.0,26.39,26.4,26.34,26.34,74700.0
2005-08-26 13:20:00,26.33,26.34,26.31,26.31,28700.0,26.33,26.34,26.31,26.31,28700.0
2005-08-26 13:30:00,26.31,26.32,26.3,26.32,80500.0,26.31,26.32,26.3,26.32,80500.0
2005-08-26 13:40:00,26.31,26.32,26.3,26.31,49200.0,26.31,26.32,26.3,26.31,49200.0
2005-08-26 13:50:00,26.3,26.31,26.3,26.3,33300.0,26.3,26.31,26.3,26.3,33300.0
2005-08-26 14:00:00,26.3,26.31,26.28,26.3,78800.0,26.3,26.31,26.28,26.3,78800.0
2005-08-26 14:10:00,26.3,26.32,26.29,26.3,38400.0,26.3,26.32,26.29,26.3,38400.0
2005-08-26 14:20:00,26.3,26.43,26.3,26.36,51100.0,26.3,26.43,26.3,26.36,51100.0
2005-08-26 14:30:00,26.36,26.37,26.3,26.3,38100.0,26.36,26.37,26.3,26.3,38100.0
2005-08-26 14:40:00,26.3,26.32,26.3,26.31,38700.0,26.3,26.32,26.3,26.31,38700.0
2005-08-26 14:50:00,26.3,26.32,26.28,26.31,68300.0,26.3,26.32,26.28,26.31,68300.0
2005-08-26 15:00:00,26.31,26.34,26.3,26.32,44500.0,26.31,26.34,26.3,26.32,44500.0
2005-08-26 15:10:00,26.32,26.33,26.3,26.31,61900.0,26.32,26.33,26.3,26.31,61900.0
2005-08-26 15:20:00,26.31,26.33,26.3,26.31,68900.0,26.31,26.33,26.3,26.31,68900.0
2005-08-26 15:30:00,26.3,26.37,26.3,26.32,72800.0,26.3,26.37,26.3,26.32,72800.0
2005-08-26 15:40:00,26.31,26.32,26.26,26.28,86300.0,26.31,26.32,26.26,26.28,86300.0
2005-08-26 15:50:00,26.27,26.3,26.25,26.25,105800.0,26.27,26.3,26.25,26.25,105800.0
2005-08-29 09:30:00,26.05,26.23,25.8,26.02,267000.0,26.05,26.23,25.8,26.02,267000.0
2005-08-29 09:40:00,26.02,26.09,25.94,26.09,89400.0,26.02,26.09,25.94,26.09,89400.0
2005-08-29 09:50:00,26.09,26.12,26.07,26.09,50300.0,26.09,26.12,26.07,26.09,50300.0
2005-08-29 10:00:00,26.08,26.19,26.08,26.18,91000.0,26.08,26.19,26.08,26.18,91000.0
2005-08-29 10:10:00,26.18,26.39,26.18,26.3,93400.0,26.18,26.39,26.18,26.3,93400.0
2005-08-29 10:20:00,26.28,26.4,26.27,26.34,48000.0,26.28,26.4,26.27,26.34,48000.0
2005-08-29 10:30:00,26.36,26.39,26.3,26.38,34700.0,26.36,26.39,26.3,26.38,34700.0
2005-08-29 10:40:00,26.36,26.4,26.3,26.4,175100.0,26.36,26.4,26.3,26.4,175100.0
2005-08-29 10:50:00,26.45,26.45,26.36,26.39,61700.0,26.45,26.45,26.36,26.39,61700.0
2005-08-29 11:00:00,26.38,26.4,26.36,26.39,54500.0,26.38,26.4,26.36,26.39,54500.0
2005-08-29 11:10:00,26.4,26.44,26.38,26.42,21000.0,26.4,26.44,26.38,26.42,21000.0
2005-08-29 11:20:00,26.43,26.44,26.36,26.37,64400.0,26.43,26.44,26.36,26.37,64400.0
2005-08-29 11:30:00,26.37,26.4,26.32,26.39,40200.0,26.37,26.4,26.32,26.39,40200.0
2005-08-29 11:40:00,26.38,26.4,26.35,26.37,36900.0,26.38,26.4,26.35,26.37,36900.0
2005-08-29 11:50:00,26.38,26.45,26.37,26.38,41700.0,26.38,26.45,26.37,26.38,41700.0
2005-08-29 12:00:00,26.38,26.4,26.36,26.38,40300.0,26.38,26.4,26.36,26.38,40300.0
2005-08-29 12:10:00,26.37,26.39,26.34,26.35,20200.0,26.37,26.39,26.34,26.35,20200.0
2005-08-29 12:20:00,26.34,26.36,26.33,26.35,13600.0,26.34,26.36,26.33,26.35,13600.0
2005-08-29 12:30:00,26.34,26.4,26.31,26.36,47400.0,26.34,26.4,26.31,26.36,47400.0
2005-08-29 12:40:00,26.37,26.39,26.35,26.36,16600.0,26.37,26.39,26.35,26.36,16600.0
2005-08-29 12:50:00,26.37,26.41,26.36,26.37,567700.0,26.37,26.41,26.36,26.37,567700.0
2005-08-29 13:00:00,26.37,26.42,26.36,26.42,43800.0,26.37,26.42,26.36,26.42,43800.0
2005-08-29 13:10:00,26.42,26.5,26.42,26.47,23300.0,26.42,26.5,26.42,26.47,23300.0
2005-08-29 13:20:00,26.47,26.48,26.45,26.47,13500.0,26.47,26.48,26.45,26.47,13500.0
2005-08-29 13:30:00,26.46,26.47,26.45,26.45,16200.0,26.46,26.47,26.45,26.45,16200.0
2005-08-29 13:40:00,26.45,26.5,26.45,26.48,21700.0,26.45,26.5,26.45,26.48,21700.0
2005-08-29 13:50:00,26.48,26.5,26.48,26.5,196600.0,26.48,26.5,26.48,26.5,196600.0
2005-08-29 14:00:00,26.5,26.55,26.48,26.5,95800.0,26.5,26.55,26.48,26.5,95800.0
2005-08-29 14:10:00,26.5,26.51,26.47,26.49,69000.0,26.5,26.51,26.47,26.49,69000.0
2005-08-29 14:20:00,26.49,26.52,26.48,26.51,58700.0,26.49,26.52,26.48,26.51,58700.0
2005-08-29 14:30:00,26.52,26.52,26.49,26.51,18100.0,26.52,26.52,26.49,26.51,18100.0
2005-08-29 14:40:00,26.5,26.56,26.49,26.5,92800.0,26.5,26.56,26.49,26.5,92800.0
2005-08-29 14:50:00,26.5,26.51,26.41,26.43,79100.0,26.5,26.51,26.41,26.43,79100.0
2005-08-29 15:00:00,26.43,26.51,26.43,26.49,46500.0,26.43,26.51,26.43,26.49,46500.0
2005-08-29 15:10:00,26.5,26.51,26.48,26.51,27700.0,26.5,26.51,26.48,26.51,27700.0
2005-08-29 15:20:00,26.51,26.54,26.49,26.52,29500.0,26.51,26.54,26.49,26.52,29500.0
2005-08-29 15:30:00,26.52,26.54,26.49,26.54,70000.0,26.52,26.54,26.49,26.54,70000.0
2005-08-29 15:40:00,26.52,26.54,26.48,26.5,92500.0,26.52,26.54,26.48,26.5,92500.0
2005-08-29 15:50:00,26.5,26.54,26.5,26.52,70100.0,26.5,26.54,26.5,26.52,70100.0
2005-08-30 09:30:00,26.59,26.72,26.5,26.58,163000.0,26.59,26.72,26.5,26.58,163000.0
2005-08-30 09:40:00,26.59,26.61,26.4,26.5,133900.0,26.59,26.61,26.4,26.5,133900.0
2005-08-30 09:50:00,26.5,26.61,26.47,26.55,85900.0,26.5,26.61,26.47,26.55,85900.0
2005-08-30 10:00:00,26.55,26.59,26.54,26.55,96300.0,26.55,26.59,26.54,26.55,96300.0
2005-08-30 10:10:00,26.55,26.62,26.54,26.56,71900.0,26.55,26.62,26.54,26.56,71900.0
2005-08-30 10:20:00,26.55,26.57,26.54,26.55,70900.0,26.55,26.57,26.54,26.55,70900.0
2005-08-30 10:30:00,26.56,26.56,26.52,26.53,117000.0,26.56,26.56,26.52,26.53,117000.0
2005-08-30 10:40:00,26.53,26.58,26.52,26.56,111900.0,26.53,26.58,26.52,26.56,111900.0
2005-08-30 10:50:00,26.57,26.6,26.55,26.55,71800.0,26.57,26.6,26.55,26.55,71800.0
2005-08-30 11:00:00,26.56,26.59,26.52,26.55,110600.0,26.56,26.59,26.52,26.55,110600.0
2005-08-30 11:10:00,26.52,26.75,26.51,26.63,189100.0,26.52,26.75,26.51,26.63,189100.0
2005-08-30 11:20:00,26.59,26.63,26.54,26.59,98200.0,26.59,26.63,26.54,26.59,98200.0
2005-08-30 11:30:00,26.59,26.59,26.53,26.55,69100.0,26.59,26.59,26.53,26.55,69100.0
2005-08-30 11:40:00,26.54,26.57,26.52,26.53,42700.0,26.54,26.57,26.52,26.53,42700.0
2005-08-30 11:50:00,26.52,26.57,26.51,26.53,58600.0,26.52,26.57,26.51,26.53,58600.0
2005-08-30 12:00:00,26.53,26.57,26.52,26.56,52400.0,26.53,26.57,26.52,26.56,52400.0
2005-08-30 12:10:00,26.56,26.59,26.55,26.56,38800.0,26.56,26.59,26.55,26.56,38800.0
2005-08-30 12:20:00,26.57,26.63,26.57,26.59,45500.0,26.57,26.63,26.57,26.59,45500.0
2005-08-30 12:30:00,26.6,26.65,26.6,26.6,74500.0,26.6,26.65,26.6,26.6,74500.0
2005-08-30 12:40:00,26.6,26.66,26.6,26.64,46400.0,26.6,26.66,26.6,26.64,46400.0
2005-08-30 12:50:00,26.64,26.65,26.64,26.64,28000.0,26.64,26.65,26.64,26.64,28000.0
2005-08-30 13:00:00,26.64,26.65,26.6,26.61,52700.0,26.64,26.65,26.6,26.61,52700.0
2005-08-30 13:10:00,26.6,26.62,26.6,26.61,35200.0,26.6,26.62,26.6,26.61,35200.0
2005-08-30 13:20:00,26.6,26.63,26.6,26.63,27400.0,26.6,26.63,26.6,26.63,27400.0
2005-08-30 13:30:00,26.63,26.66,26.62,26.65,36300.0,26.63,26.66,26.62,26.65,36300.0
2005-08-30 13:40:00,26.65,26.68,26.6,26.61,106100.0,26.65,26.68,26.6,26.61,106100.0
2005-08-30 13:50:00,26.61,26.63,26.6,26.62,46800.0,26.61,26.63,26.6,26.62,46800.0
2005-08-30 14:00:00,26.61,26.62,26.54,26.57,89900.0,26.61,26.62,26.54,26.57,89900.0
2005-08-30 14:10:00,26.56,26.6,26.54,26.59,98500.0,26.56,26.6,26.54,26.59,98500.0
2005-08-30 14:20:00,26.59,26.6,26.57,26.59,26300.0,26.59,26.6,26.57,26.59,26300.0
2005-08-30 14:30:00,26.6,26.6,26.57,26.58,38500.0,26.6,26.6,26.57,26.58,38500.0
2005-08-30 14:40:00,26.58,26.62,26.58,26.59,45100.0,26.58,26.62,26.58,26.59,45100.0
2005-08-30 14:50:00,26.59,26.6,26.54,26.57,126100.0,26.59,26.6,26.54,26.57,126100.0
2005-08-30 15:00:00,26.57,26.58,26.52,26.56,128900.0,26.57,26.58,26.52,26.56,128900.0
2005-08-30 15:10:00,26.57,26.6,26.53,26.6,52500.0,26.57,26.6,26.53,26.6,52500.0
2005-08-30 15:20:00,26.6,26.61,26.55,26.55,99100.0,26.6,26.61,26.55,26.55,99100.0
2005-08-30 15:30:00,26.56,26.65,26.55,26.63,81400.0,26.56,26.65,26.55,26.63,81400.0
2005-08-30 15:40:00,26.63,26.63,26.57,26.57,90100.0,26.63,26.63,26.57,26.57,90100.0
2005-08-30 15:50:00,26.57,26.62,26.56,26.6,132300.0,26.57,26.62,26.56,26.6,132300.0
2005-08-31 09:30:00,26.55,26.56,26.49,26.53,83600.0,26.55,26.56,26.49,26.53,83600.0
2005-08-31 09:40:00,26.53,26.55,26.51,26.52,29700.0,26.53,26.55,26.51,26.52,29700.0
2005-08-31 09:50:00,26.52,26.53,26.41,26.41,45400.0,26.52,26.53,26.41,26.41,45400.0
2005-08-31 10:00:00,26.41,26.46,26.31,26.34,60400.0,26.41,26.46,26.31,26.34,60400.0
2005-08-31 10:10:00,26.34,26.4,26.34,26.4,34800.0,26.34,26.4,26.34,26.4,34800.0
2005-08-31 10:20:00,26.39,26.42,26.35,26.36,35400.0,26.39,26.42,26.35,26.36,35400.0
2005-08-31 10:30:00,26.34,26.4,26.3,26.4,56800.0,26.34,26.4,26.3,26.4,56800.0
2005-08-31 10:40:00,26.38,26.42,26.32,26.32,49100.0,26.38,26.42,26.32,26.32,49100.0
2005-08-31 10:50:00,26.33,26.4,26.31,26.4,29600.0,26.33,26.4,26.31,26.4,29600.0
2005-08-31 11:00:00,26.4,26.44,26.36,26.39,56300.0,26.4,26.44,26.36,26.39,56300.0
2005-08-31 11:10:00,26.38,26.41,26.37,26.38,31000.0,26.38,26.41,26.37,26.38,31000.0
2005-08-31 11:20:00,26.39,26.49,26.38,26.47,66200.0,26.39,26.49,26.38,26.47,66200.0
2005-08-31 11:30:00,26.48,26.52,26.45,26.52,55000.0,26.48,26.52,26.45,26.52,55000.0
2005-08-31 11:40:00,26.52,26.58,26.49,26.52,78500.0,26.52,26.58,26.49,26.52,78500.0
2005-08-31 11:50:00,26.52,26.59,26.51,26.54,52800.0,26.52,26.59,26.51,26.54,52800.0
2005-08-31 12:00:00,26.54,26.56,26.47,26.5,29700.0,26.54,26.56,26.47,26.5,29700.0
2005-08-31 12:10:00,26.5,26.5,26.42,26.43,42700.0,26.5,26.5,26.42,26.43,42700.0
2005-08-31 12:20:00,26.43,26.48,26.43,26.44,26600.0,26.43,26.48,26.43,26.44,26600.0
2005-08-31 12:30:00,26.45,26.47,26.45,26.46,14700.0,26.45,26.47,26.45,26.46,14700.0
2005-08-31 12:40:00,26.46,26.46,26.42,26.44,17600.0,26.46,26.46,26.42,26.44,17600.0
2005-08-31 12:50:00,26.44,26.47,26.41,26.42,32700.0,26.44,26.47,26.41,26.42,32700.0
2005-08-31 13:00:00,26.41,26.43,26.4,26.43,22100.0,26.41,26.43,26.4,26.43,22100.0
2005-08-31 13:10:00,26.43,26.5,26.43,26.49,38500.0,26.43,26.5,26.43,26.49,38500.0
2005-08-31 13:20:00,26.49,26.51,26.46,26.49,48600.0,26.49,26.51,26.46,26.49,48600.0
2005-08-31 13:30:00,26.49,26.51,26.46,26.49,16600.0,26.49,26.51,26.46,26.49,16600.0
2005-08-31 13:40:00,26.49,26.49,26.46,26.46,21200.0,26.49,26.49,26.46,26.46,21200.0
2005-08-31 13:50:00,26.46,26.52,26.45,26.49,38400.0,26.46,26.52,26.45,26.49,38400.0
2005-08-31 14:00:00,26.49,26.5,26.42,26.42,27500.0,26.49,26.5,26.42,26.42,27500.0
2005-08-31 14:10:00,26.43,26.46,26.43,26.44,28200.0,26.43,26.46,26.43,26.44,28200.0
2005-08-31 14:20:00,26.45,26.47,26.42,26.46,24700.0,26.45,26.47,26.42,26.46,24700.0
2005-08-31 14:30:00,26.45,26.48,26.42,26.47,24200.0,26.45,26.48,26.42,26.47,24200.0
2005-08-31 14:40:00,26.47,26.47,26.43,26.47,27400.0,26.47,26.47,26.43,26.47,27400.0
2005-08-31 14:50:00,26.48,26.57,26.46,26.57,51000.0,26.48,26.57,26.46,26.57,51000.0
2005-08-31 15:00:00,26.6,26.6,26.55,26.58,85500.0,26.6,26.6,26.55,26.58,85500.0
2005-08-31 15:10:00,26.59,26.83,26.58,26.8,130200.0,26.59,26.83,26.58,26.8,130200.0
2005-08-31 15:20:00,26.79,26.85,26.75,26.84,118400.0,26.79,26.85,26.75,26.84,118400.0
2005-08-31 15:30:00,26.83,26.85,26.8,26.84,77700.0,26.83,26.85,26.8,26.84,77700.0
2005-08-31 15:40:00,26.84,26.92,26.79,26.91,146900.0,26.84,26.92,26.79,26.91,146900.0
2005-08-31 15:50:00,26.9,26.92,26.81,26.87,130200.0,26.9,26.92,26.81,26.87,130200.0
2005-09-01 09:30:00,26.82,27.04,26.77,27.04,166700.0,26.82,27.04,26.77,27.04,166700.0
2005-09-01 09:40:00,27.02,27.03,26.77,26.92,56200.0,27.02,27.03,26.77,26.92,56200.0
2005-09-01 09:50:00,26.91,27.0,26.8,26.8,54600.0,26.91,27.0,26.8,26.8,54600.0
2005-09-01 10:00:00,26.8,26.86,26.76,26.86,38000.0,26.8,26.86,26.76,26.86,38000.0
2005-09-01 10:10:00,26.86,26.86,26.6,26.67,66000.0,26.86,26.86,26.6,26.67,66000.0
2005-09-01 10:20:00,26.66,26.66,26.61,26.63,48300.0,26.66,26.66,26.61,26.63,48300.0
2005-09-01 10:30:00,26.63,26.63,26.57,26.63,73200.0,26.63,26.63,26.57,26.63,73200.0
2005-09-01 10:40:00,26.63,26.63,26.59,26.6,30500.0,26.63,26.63,26.59,26.6,30500.0
2005-09-01 10:50:00,26.59,26.65,26.58,26.61,40800.0,26.59,26.65,26.58,26.61,40800.0
2005-09-01 11:00:00,26.61,26.64,26.58,26.61,68500.0,26.61,26.64,26.58,26.61,68500.0
2005-09-01 11:10:00,26.61,26.7,26.58,26.58,45900.0,26.61,26.7,26.58,26.58,45900.0
2005-09-01 11:20:00,26.58,26.72,26.58,26.67,59300.0,26.58,26.72,26.58,26.67,59300.0
2005-09-01 11:30:00,26.66,26.69,26.58,26.69,58000.0,26.66,26.69,26.58,26.69,58000.0
2005-09-01 11:40:00,26.7,26.81,26.7,26.72,64900.0,26.7,26.81,26.7,26.72,64900.0
2005-09-01 11:50:00,26.72,26.81,26.71,26.75,36400.0,26.72,26.81,26.71,26.75,36400.0
2005-09-01 12:00:00,26.74,26.78,26.72,26.73,25400.0,26.74,26.78,26.72,26.73,25400.0
2005-09-01 12:10:00,26.72,26.73,26.65,26.65,45700.0,26.72,26.73,26.65,26.65,45700.0
2005-09-01 12:20:00,26.64,26.64,26.61,26.62,55300.0,26.64,26.64,26.61,26.62,55300.0
2005-09-01 12:30:00,26.62,26.65,26.59,26.65,30700.0,26.62,26.65,26.59,26.65,30700.0
2005-09-01 12:40:00,26.65,26.74,26.65,26.67,24500.0,26.65,26.74,26.65,26.67,24500.0
2005-09-01 12:50:00,26.66,26.68,26.52,26.52,64500.0,26.66,26.68,26.52,26.52,64500.0
2005-09-01 13:00:00,26.54,26.58,26.51,26.56,57700.0,26.54,26.58,26.51,26.56,57700.0
2005-09-01 13:10:00,26.56,26.57,26.52,26.53,48800.0,26.56,26.57,26.52,26.53,48800.0
2005-09-01 13:20:00,26.52,26.59,26.52,26.55,35700.0,26.52,26.59,26.52,26.55,35700.0
2005-09-01 13:30:00,26.56,26.61,26.54,26.54,29000.0,26.56,26.61,26.54,26.54,29000.0
2005-09-01 13:40:00,26.55,26.56,26.5,26.55,45500.0,26.55,26.56,26.5,26.55,45500.0
2005-09-01 13:50:00,26.54,26.55,26.48,26.51,42000.0,26.54,26.55,26.48,26.51,42000.0
2005-09-01 14:00:00,26.52,26.53,26.44,26.49,61600.0,26.52,26.53,26.44,26.49,61600.0
2005-09-01 14:10:00,26.48,26.53,26.48,26.51,37700.0,26.48,26.53,26.48,26.51,37700.0
2005-09-01 14:20:00,26.51,26.57,26.42,26.42,70700.0,26.51,26.57,26.42,26.42,70700.0
2005-09-01 14:30:00,26.42,26.45,26.41,26.42,91400.0,26.42,26.45,26.41,26.42,91400.0
2005-09-01 14:40:00,26.42,26.45,26.4,26.4,69500.0,26.42,26.45,26.4,26.4,69500.0
2005-09-01 14:50:00,26.4,26.41,26.36,26.4,90400.0,26.4,26.41,26.36,26.4,90400.0
2005-09-01 15:00:00,26.39,26.4,26.34,26.34,76700.0,26.39,26.4,26.34,26.34,76700.0
2005-09-01 15:10:00,26.33,26.44,26.32,26.39,79500.0,26.33,26.44,26.32,26.39,79500.0
2005-09-01 15:20:00,26.4,26.41,26.37,26.4,52800.0,26.4,26.41,26.37,26.4,52800.0
2005-09-01 15:30:00,26.4,26.45,26.4,26.43,84700.0,26.4,26.45,26.4,26.43,84700.0
2005-09-01 15:40:00,26.44,26.5,26.42,26.48,90800.0,26.44,26.5,26.42,26.48,90800.0
2005-09-01 15:50:00,26.49,26.54,26.45,26.46,137900.0,26.49,26.54,26.45,26.46,137900.0
2005-09-02 09:30:00,26.48,26.62,26.48,26.55,69800.0,26.48,26.62,26.48,26.55,69800.0
2005-09-02 09:40:00,26.55,26.67,26.51,26.52,31600.0,26.55,26.67,26.51,26.52,31600.0
2005-09-02 09:50:00,26.53,26.54,26.42,26.48,25900.0,26.53,26.54,26.42,26.48,25900.0
2005-09-02 10:00:00,26.46,26.53,26.45,26.48,23200.0,26.46,26.53,26.45,26.48,23200.0
2005-09-02 10:10:00,26.5,26.52,26.43,26.46,18100.0,26.5,26.52,26.43,26.46,18100.0
2005-09-02 10:20:00,26.46,26.49,26.42,26.44,43400.0,26.46,26.49,26.42,26.44,43400.0
2005-09-02 10:30:00,26.45,26.45,26.36,26.39,35700.0,26.45,26.45,26.36,26.39,35700.0
2005-09-02 10:40:00,26.39,26.44,26.38,26.38,29100.0,26.39,26.44,26.38,26.38,29100.0
2005-09-02 10:50:00,26.38,26.4,26.32,26.32,48000.0,26.38,26.4,26.32,26.32,48000.0
2005-09-02 11:00:00,26.32,26.44,26.32,26.44,41100.0,26.32,26.44,26.32,26.44,41100.0
2005-09-02 11:10:00,26.44,26.46,26.43,26.44,20600.0,26.44,26.46,26.43,26.44,20600.0
2005-09-02 11:20:00,26.43,26.5,26.42,26.46,29400.0,26.43,26.5,26.42,26.46,29400.0
2005-09-02 11:30:00,26.46,26.46,26.39,26.45,23300.0,26.46,26.46,26.39,26.45,23300.0
2005-09-02 11:40:00,26.44,26.44,26.4,26.4,17900.0,26.44,26.44,26.4,26.4,17900.0
2005-09-02 11:50:00,26.4,26.42,26.36,26.36,15900.0,26.4,26.42,26.36,26.36,15900.0
2005-09-02 12:00:00,26.36,26.47,26.36,26.44,25000.0,26.36,26.47,26.36,26.44,25000.0
2005-09-02 12:10:00,26.44,26.44,26.4,26.42,13800.0,26.44,26.44,26.4,26.42,13800.0
2005-09-02 12:20:00,26.41,26.46,26.41,26.42,14600.0,26.41,26.46,26.41,26.42,14600.0
2005-09-02 12:30:00,26.42,26.44,26.4,26.44,16900.0,26.42,26.44,26.4,26.44,16900.0
2005-09-02 12:40:00,26.44,26.44,26.39,26.39,9000.0,26.44,26.44,26.39,26.39,9000.0
2005-09-02 12:50:00,26.4,26.4,26.37,26.38,16400.0,26.4,26.4,26.37,26.38,16400.0
2005-09-02 13:00:00,26.38,26.43,26.38,26.41,22200.0,26.38,26.43,26.38,26.41,22200.0
2005-09-02 13:10:00,26.41,26.41,26.36,26.38,26400.0,26.41,26.41,26.36,26.38,26400.0
2005-09-02 13:20:00,26.38,26.45,26.36,26.45,23500.0,26.38,26.45,26.36,26.45,23500.0
2005-09-02 13:30:00,26.44,26.49,26.42,26.47,23100.0,26.44,26.49,26.42,26.47,23100.0
2005-09-02 13:40:00,26.48,26.49,26.45,26.47,21100.0,26.48,26.49,26.45,26.47,21100.0
2005-09-02 13:50:00,26.46,26.53,26.46,26.52,28600.0,26.46,26.53,26.46,26.52,28600.0
2005-09-02 14:00:00,26.52,26.52,26.49,26.5,28400.0,26.52,26.52,26.49,26.5,28400.0
2005-09-02 14:10:00,26.5,26.52,26.48,26.52,29800.0,26.5,26.52,26.48,26.52,29800.0
2005-09-02 14:20:00,26.51,26.52,26.48,26.48,23100.0,26.51,26.52,26.48,26.48,23100.0
2005-09-02 14:30:00,26.49,26.49,26.4,26.4,31100.0,26.49,26.49,26.4,26.4,31100.0
2005-09-02 14:40:00,26.39,26.41,26.37,26.4,41100.0,26.39,26.41,26.37,26.4,41100.0
2005-09-02 14:50:00,26.4,26.44,26.38,26.41,35300.0,26.4,26.44,26.38,26.41,35300.0
2005-09-02 15:00:00,26.41,26.44,26.39,26.41,21300.0,26.41,26.44,26.39,26.41,21300.0
2005-09-02 15:10:00,26.41,26.41,26.37,26.38,21700.0,26.41,26.41,26.37,26.38,21700.0
2005-09-02 15:20:00,26.38,26.4,26.38,26.38,20600.0,26.38,26.4,26.38,26.38,20600.0
2005-09-02 15:30:00,26.38,26.39,26.37,26.38,36000.0,26.38,26.39,26.37,26.38,36000.0
2005-09-02 15:40:00,26.38,26.39,26.35,26.37,41800.0,26.38,26.39,26.35,26.37,41800.0
2005-09-02 15:50:00,26.36,26.41,26.35,26.35,90700.0,26.36,26.41,26.35,26.35,90700.0
2005-09-06 09:30:00,26.31,26.31,26.12,26.19,179700.0,26.31,26.31,26.12,26.19,179700.0
2005-09-06 09:40:00,26.17,26.23,26.12,26.21,158800.0,26.17,26.23,26.12,26.21,158800.0
2005-09-06 09:50:00,26.22,26.25,26.2,26.24,145100.0,26.22,26.25,26.2,26.24,145100.0
2005-09-06 10:00:00,26.23,26.29,26.2,26.25,89700.0,26.23,26.29,26.2,26.25,89700.0
2005-09-06 10:10:00,26.25,26.27,26.18,26.21,81700.0,26.25,26.27,26.18,26.21,81700.0
2005-09-06 10:20:00,26.22,26.31,26.22,26.26,89700.0,26.22,26.31,26.22,26.26,89700.0
2005-09-06 10:30:00,26.26,26.28,26.23,26.25,72200.0,26.26,26.28,26.23,26.25,72200.0
2005-09-06 10:40:00,26.26,26.29,26.25,26.28,62300.0,26.26,26.29,26.25,26.28,62300.0
2005-09-06 10:50:00,26.28,26.29,26.23,26.25,63900.0,26.28,26.29,26.23,26.25,63900.0
2005-09-06 11:00:00,26.25,26.32,26.25,26.32,64200.0,26.25,26.32,26.25,26.32,64200.0
2005-09-06 11:10:00,26.31,26.33,26.27,26.33,39300.0,26.31,26.33,26.27,26.33,39300.0
2005-09-06 11:20:00,26.34,26.36,26.27,26.36,66200.0,26.34,26.36,26.27,26.36,66200.0
2005-09-06 11:30:00,26.36,26.36,26.31,26.32,46100.0,26.36,26.36,26.31,26.32,46100.0
2005-09-06 11:40:00,26.32,26.32,26.26,26.28,68900.0,26.32,26.32,26.26,26.28,68900.0
2005-09-06 11:50:00,26.27,26.28,26.21,26.21,32700.0,26.27,26.28,26.21,26.21,32700.0
2005-09-06 12:00:00,26.22,26.25,26.21,26.24,41700.0,26.22,26.25,26.21,26.24,41700.0
2005-09-06 12:10:00,26.24,26.27,26.24,26.27,31600.0,26.24,26.27,26.24,26.27,31600.0
2005-09-06 12:20:00,26.27,26.28,26.2,26.27,120700.0,26.27,26.28,26.2,26.27,120700.0
2005-09-06 12:30:00,26.26,26.35,26.26,26.35,48200.0,26.26,26.35,26.26,26.35,48200.0
2005-09-06 12:40:00,26.36,26.39,26.34,26.35,98200.0,26.36,26.39,26.34,26.35,98200.0
2005-09-06 12:50:00,26.36,26.36,26.3,26.3,69300.0,26.36,26.36,26.3,26.3,69300.0
2005-09-06 13:00:00,26.31,26.33,26.28,26.31,85200.0,26.31,26.33,26.28,26.31,85200.0
2005-09-06 13:10:00,26.3,26.31,26.25,26.25,100300.0,26.3,26.31,26.25,26.25,100300.0
2005-09-06 13:20:00,26.25,26.26,26.21,26.23,63000.0,26.25,26.26,26.21,26.23,63000.0
2005-09-06 13:30:00,26.24,26.29,26.23,26.27,34700.0,26.24,26.29,26.23,26.27,34700.0
2005-09-06 13:40:00,26.27,26.27,26.23,26.23,47900.0,26.27,26.27,26.23,26.23,47900.0
2005-09-06 13:50:00,26.23,26.26,26.21,26.24,170100.0,26.23,26.26,26.21,26.24,170100.0
2005-09-06 14:00:00,26.25,26.27,26.24,26.24,124300.0,26.25,26.27,26.24,26.24,124300.0
2005-09-06 14:10:00,26.24,26.25,26.21,26.23,45600.0,26.24,26.25,26.21,26.23,45600.0
2005-09-06 14:20:00,26.23,26.25,26.19,26.19,55600.0,26.23,26.25,26.19,26.19,55600.0
2005-09-06 14:30:00,26.16,26.18,26.14,26.16,105800.0,26.16,26.18,26.14,26.16,105800.0
2005-09-06 14:40:00,26.15,26.18,26.15,26.17,54200.0,26.15,26.18,26.15,26.17,54200.0
2005-09-06 14:50:00,26.17,26.18,26.16,26.17,149400.0,26.17,26.18,26.16,26.17,149400.0
2005-09-06 15:00:00,26.17,26.18,26.15,26.15,87000.0,26.17,26.18,26.15,26.15,87000.0
2005-09-06 15:10:00,26.15,26.24,26.15,26.21,89400.0,26.15,26.24,26.15,26.21,89400.0
2005-09-06 15:20:00,26.21,26.24,26.18,26.2,58500.0,26.21,26.24,26.18,26.2,58500.0
2005-09-06 15:30:00,26.2,26.25,26.19,26.2,105700.0,26.2,26.25,26.19,26.2,105700.0
2005-09-06 15:40:00,26.2,26.23,26.19,26.19,164100.0,26.2,26.23,26.19,26.19,164100.0
2005-09-06 15:50:00,26.19,26.26,26.18,26.21,303400.0,26.19,26.26,26.18,26.21,303400.0
2005-09-07 09:30:00,26.19,26.4,26.18,26.4,58900.0,26.19,26.4,26.18,26.4,58900.0
2005-09-07 09:40:00,26.4,26.4,26.27,26.27,53600.0,26.4,26.4,26.27,26.27,53600.0
2005-09-07 09:50:00,26.24,26.25,26.14,26.15,82600.0,26.24,26.25,26.14,26.15,82600.0
2005-09-07 10:00:00,26.16,26.21,26.15,26.16,85200.0,26.16,26.21,26.15,26.16,85200.0
2005-09-07 10:10:00,26.16,26.21,26.12,26.2,116800.0,26.16,26.21,26.12,26.2,116800.0
2005-09-07 10:20:00,26.21,26.21,26.15,26.19,27600.0,26.21,26.21,26.15,26.19,27600.0
2005-09-07 10:30:00,26.19,26.25,26.18,26.2,70600.0,26.19,26.25,26.18,26.2,70600.0
2005-09-07 10:40:00,26.2,26.23,26.18,26.19,42100.0,26.2,26.23,26.18,26.19,42100.0
2005-09-07 10:50:00,26.19,26.26,26.19,26.24,40500.0,26.19,26.26,26.19,26.24,40500.0
2005-09-07 11:00:00,26.24,26.25,26.2,26.21,52400.0,26.24,26.25,26.2,26.21,52400.0
2005-09-07 11:10:00,26.21,26.25,26.18,26.18,37200.0,26.21,26.25,26.18,26.18,37200.0
2005-09-07 11:20:00,26.18,26.19,26.15,26.17,38400.0,26.18,26.19,26.15,26.17,38400.0
2005-09-07 11:30:00,26.16,26.19,26.15,26.17,36100.0,26.16,26.19,26.15,26.17,36100.0
2005-09-07 11:40:00,26.17,26.19,26.17,26.18,23000.0,26.17,26.19,26.17,26.18,23000.0
2005-09-07 11:50:00,26.18,26.2,26.18,26.18,14500.0,26.18,26.2,26.18,26.18,14500.0
2005-09-07 12:00:00,26.18,26.2,26.14,26.17,53600.0,26.18,26.2,26.14,26.17,53600.0
2005-09-07 12:10:00,26.16,26.19,26.13,26.16,42000.0,26.16,26.19,26.13,26.16,42000.0
2005-09-07 12:20:00,26.15,26.15,26.11,26.13,25600.0,26.15,26.15,26.11,26.13,25600.0
2005-09-07 12:30:00,26.13,26.17,26.13,26.15,67900.0,26.13,26.17,26.13,26.15,67900.0
2005-09-07 12:40:00,26.14,26.15,26.11,26.13,76600.0,26.14,26.15,26.11,26.13,76600.0
2005-09-07 12:50:00,26.14,26.14,26.1,26.13,71000.0,26.14,26.14,26.1,26.13,71000.0
2005-09-07 13:00:00,26.12,26.17,26.1,26.15,52200.0,26.12,26.17,26.1,26.15,52200.0
2005-09-07 13:10:00,26.16,26.18,26.15,26.16,102200.0,26.16,26.18,26.15,26.16,102200.0
2005-09-07 13:20:00,26.17,26.19,26.13,26.14,37900.0,26.17,26.19,26.13,26.14,37900.0
2005-09-07 13:30:00,26.15,26.17,26.14,26.15,69400.0,26.15,26.17,26.14,26.15,69400.0
2005-09-07 13:40:00,26.15,26.16,25.51,25.9,596800.0,26.15,26.16,25.51,25.9,596800.0
2005-09-07 13:50:00,25.9,25.94,25.57,25.61,1073900.0,25.9,25.94,25.57,25.61,1073900.0
2005-09-07 14:00:00,25.61,25.7,25.2,25.25,1113800.0,25.61,25.7,25.2,25.25,1113800.0
2005-09-07 14:10:00,25.23,25.24,24.5,24.75,1441500.0,25.23,25.24,24.5,24.75,1441500.0
2005-09-07 14:20:00,24.81,24.84,24.52,24.57,1021200.0,24.81,24.84,24.52,24.57,1021200.0
2005-09-07 14:30:00,24.53,24.68,24.49,24.52,1032700.0,24.53,24.68,24.49,24.52,1032700.0
2005-09-07 14:40:00,24.52,24.6,24.35,24.37,976300.0,24.52,24.6,24.35,24.37,976300.0
2005-09-07 14:50:00,24.37,24.5,24.14,24.41,1109800.0,24.37,24.5,24.14,24.41,1109800.0
2005-09-07 15:00:00,24.43,24.76,24.39,24.75,1063800.0,24.43,24.76,24.39,24.75,1063800.0
2005-09-07 15:10:00,24.73,24.77,24.51,24.55,584900.0,24.73,24.77,24.51,24.55,584900.0
2005-09-07 15:20:00,24.55,24.57,24.41,24.42,785300.0,24.55,24.57,24.41,24.42,785300.0
2005-09-07 15:30:00,24.43,24.5,24.15,24.24,1700100.0,24.43,24.5,24.15,24.24,1700100.0
2005-09-07 15:40:00,24.25,24.3,24.12,24.23,1138400.0,24.25,24.3,24.12,24.23,1138400.0
2005-09-07 15:50:00,24.24,24.33,24.16,24.25,1719600.0,24.24,24.33,24.16,24.25,1719600.0
2005-09-08 09:30:00,24.5,24.55,24.3,24.36,1103700.0,24.5,24.55,24.3,24.36,1103700.0
2005-09-08 09:40:00,24.37,24.4,24.21,24.3,620200.0,24.37,24.4,24.21,24.3,620200.0
2005-09-08 09:50:00,24.3,24.48,24.25,24.33,785500.0,24.3,24.48,24.25,24.33,785500.0
2005-09-08 10:00:00,24.32,24.5,24.31,24.45,643600.0,24.32,24.5,24.31,24.45,643600.0
2005-09-08 10:10:00,24.45,24.89,24.44,24.56,1142700.0,24.45,24.89,24.44,24.56,1142700.0
2005-09-08 10:20:00,24.6,24.89,24.55,24.76,622800.0,24.6,24.89,24.55,24.76,622800.0
2005-09-08 10:30:00,24.77,24.85,24.65,24.78,504400.0,24.77,24.85,24.65,24.78,504400.0
2005-09-08 10:40:00,24.78,24.9,24.66,24.88,419000.0,24.78,24.9,24.66,24.88,419000.0
2005-09-08 10:50:00,24.85,24.86,24.77,24.8,209500.0,24.85,24.86,24.77,24.8,209500.0
2005-09-08 11:00:00,24.8,24.81,24.78,24.81,136600.0,24.8,24.81,24.78,24.81,136600.0
2005-09-08 11:10:00,24.8,24.88,24.8,24.87,143800.0,24.8,24.88,24.8,24.87,143800.0
2005-09-08 11:20:00,24.87,24.95,24.85,24.9,225600.0,24.87,24.95,24.85,24.9,225600.0
2005-09-08 11:30:00,24.9,24.99,24.89,24.92,254600.0,24.9,24.99,24.89,24.92,254600.0
2005-09-08 11:40:00,24.93,25.09,24.92,25.07,367100.0,24.93,25.09,24.92,25.07,367100.0
2005-09-08 11:50:00,25.06,25.13,25.05,25.07,184800.0,25.06,25.13,25.05,25.07,184800.0
2005-09-08 12:00:00,25.07,25.16,25.03,25.16,262800.0,25.07,25.16,25.03,25.16,262800.0
2005-09-08 12:10:00,25.17,25.2,25.13,25.18,184600.0,25.17,25.2,25.13,25.18,184600.0
2005-09-08 12:20:00,25.17,25.17,25.04,25.12,148600.0,25.17,25.17,25.04,25.12,148600.0
2005-09-08 12:30:00,25.11,25.12,25.06,25.1,87200.0,25.11,25.12,25.06,25.1,87200.0
2005-09-08 12:40:00,25.09,25.16,25.08,25.16,129200.0,25.09,25.16,25.08,25.16,129200.0
2005-09-08 12:50:00,25.16,25.22,25.15,25.22,93500.0,25.16,25.22,25.15,25.22,93500.0
2005-09-08 13:00:00,25.22,25.3,25.19,25.3,231600.0,25.22,25.3,25.19,25.3,231600.0
2005-09-08 13:10:00,25.29,25.29,25.23,25.26,153400.0,25.29,25.29,25.23,25.26,153400.0
2005-09-08 13:20:00,25.26,25.35,25.25,25.3,190600.0,25.26,25.35,25.25,25.3,190600.0
2005-09-08 13:30:00,25.31,25.45,25.3,25.44,238000.0,25.31,25.45,25.3,25.44,238000.0
2005-09-08 13:40:00,25.44,25.47,25.34,25.45,236200.0,25.44,25.47,25.34,25.45,236200.0
2005-09-08 13:50:00,25.43,25.45,25.4,25.43,94900.0,25.43,25.45,25.4,25.43,94900.0
2005-09-08 14:00:00,25.43,25.43,25.16,25.2,218600.0,25.43,25.43,25.16,25.2,218600.0
2005-09-08 14:10:00,25.2,25.23,25.1,25.18,119900.0,25.2,25.23,25.1,25.18,119900.0
2005-09-08 14:20:00,25.18,25.31,25.18,25.28,158100.0,25.18,25.31,25.18,25.28,158100.0
2005-09-08 14:30:00,25.29,25.36,25.27,25.3,144500.0,25.29,25.36,25.27,25.3,144500.0
2005-09-08 14:40:00,25.3,25.39,25.3,25.38,128600.0,25.3,25.39,25.3,25.38,128600.0
2005-09-08 14:50:00,25.38,25.38,25.32,25.32,130300.0,25.38,25.38,25.32,25.32,130300.0
2005-09-08 15:00:00,25.32,25.32,25.18,25.18,166500.0,25.32,25.32,25.18,25.18,166500.0
2005-09-08 15:10:00,25.19,25.2,25.18,25.2,177700.0,25.19,25.2,25.18,25.2,177700.0
2005-09-08 15:20:00,25.2,25.2,25.09,25.09,162200.0,25.2,25.2,25.09,25.09,162200.0
2005-09-08 15:30:00,25.09,25.25,25.08,25.23,239400.0,25.09,25.25,25.08,25.23,239400.0
2005-09-08 15:40:00,25.23,25.25,25.16,25.16,227400.0,25.23,25.25,25.16,25.16,227400.0
2005-09-08 15:50:00,25.17,25.19,25.14,25.19,301400.0,25.17,25.19,25.14,25.19,301400.0
2005-09-09 09:30:00,25.18,25.28,25.17,25.17,156100.0,25.18,25.28,25.17,25.17,156100.0
2005-09-09 09:40:00,25.17,25.2,25.06,25.06,88600.0,25.17,25.2,25.06,25.06,88600.0
2005-09-09 09:50:00,25.05,25.13,25.0,25.09,184300.0,25.05,25.13,25.0,25.09,184300.0
2005-09-09 10:00:00,25.1,25.1,25.03,25.03,70900.0,25.1,25.1,25.03,25.03,70900.0
2005-09-09 10:10:00,25.04,25.04,24.96,24.98,112500.0,25.04,25.04,24.96,24.98,112500.0
2005-09-09 10:20:00,24.97,25.09,24.97,25.0,142300.0,24.97,25.09,24.97,25.0,142300.0
2005-09-09 10:30:00,25.0,25.01,24.9,24.91,142500.0,25.0,25.01,24.9,24.91,142500.0
2005-09-09 10:40:00,24.91,24.92,24.9,24.9,99400.0,24.91,24.92,24.9,24.9,99400.0
2005-09-09 10:50:00,24.9,24.97,24.9,24.97,112600.0,24.9,24.97,24.9,24.97,112600.0
2005-09-09 11:00:00,24.96,25.06,24.95,25.01,182100.0,24.96,25.06,24.95,25.01,182100.0
2005-09-09 11:10:00,25.02,25.04,25.0,25.01,153900.0,25.02,25.04,25.0,25.01,153900.0
2005-09-09 11:20:00,25.0,25.01,24.98,24.98,70100.0,25.0,25.01,24.98,24.98,70100.0
2005-09-09 11:30:00,24.98,25.03,24.97,25.0,99100.0,24.98,25.03,24.97,25.0,99100.0
2005-09-09 11:40:00,25.0,25.1,25.0,25.03,79000.0,25.0,25.1,25.0,25.03,79000.0
2005-09-09 11:50:00,25.03,25.06,25.0,25.05,61800.0,25.03,25.06,25.0,25.05,61800.0
2005-09-09 12:00:00,25.06,25.08,25.04,25.06,55500.0,25.06,25.08,25.04,25.06,55500.0
2005-09-09 12:10:00,25.06,25.11,25.06,25.1,50700.0,25.06,25.11,25.06,25.1,50700.0
2005-09-09 12:20:00,25.11,25.15,25.07,25.13,28100.0,25.11,25.15,25.07,25.13,28100.0
2005-09-09 12:30:00,25.13,25.14,25.07,25.11,50100.0,25.13,25.14,25.07,25.11,50100.0
2005-09-09 12:40:00,25.11,25.13,25.1,25.13,39000.0,25.11,25.13,25.1,25.13,39000.0
2005-09-09 12:50:00,25.11,25.12,25.02,25.05,71900.0,25.11,25.12,25.02,25.05,71900.0
2005-09-09 13:00:00,25.06,25.1,25.05,25.06,56200.0,25.06,25.1,25.05,25.06,56200.0
2005-09-09 13:10:00,25.06,25.09,25.06,25.06,39900.0,25.06,25.09,25.06,25.06,39900.0
2005-09-09 13:20:00,25.07,25.1,25.05,25.06,60300.0,25.07,25.1,25.05,25.06,60300.0
2005-09-09 13:30:00,25.06,25.07,25.03,25.03,43100.0,25.06,25.07,25.03,25.03,43100.0
2005-09-09 13:40:00,25.03,25.04,25.0,25.02,92700.0,25.03,25.04,25.0,25.02,92700.0
2005-09-09 13:50:00,25.01,25.02,24.99,25.0,39600.0,25.01,25.02,24.99,25.0,39600.0
2005-09-09 14:00:00,25.01,25.02,24.99,25.01,58200.0,25.01,25.02,24.99,25.01,58200.0
2005-09-09 14:10:00,25.01,25.03,25.0,25.02,33700.0,25.01,25.03,25.0,25.02,33700.0
2005-09-09 14:20:00,25.02,25.02,25.0,25.0,43300.0,25.02,25.02,25.0,25.0,43300.0
2005-09-09 14:30:00,25.01,25.02,25.0,25.01,69800.0,25.01,25.02,25.0,25.01,69800.0
2005-09-09 14:40:00,25.0,25.02,25.0,25.0,77000.0,25.0,25.02,25.0,25.0,77000.0
2005-09-09 14:50:00,25.0,25.02,24.98,24.98,223900.0,25.0,25.02,24.98,24.98,223900.0
2005-09-09 15:00:00,24.98,25.01,24.97,24.97,135200.0,24.98,25.01,24.97,24.97,135200.0
2005-09-09 15:10:00,24.97,25.01,24.97,25.01,81100.0,24.97,25.01,24.97,25.01,81100.0
2005-09-09 15:20:00,25.0,25.03,25.0,25.03,115600.0,25.0,25.03,25.0,25.03,115600.0
2005-09-09 15:30:00,25.03,25.12,25.01,25.12,133100.0,25.03,25.12,25.01,25.12,133100.0
2005-09-09 15:40:00,25.09,25.15,25.09,25.12,167100.0,25.09,25.15,25.09,25.12,167100.0
2005-09-09 15:50:00,25.11,25.13,25.07,25.1,248700.0,25.11,25.13,25.07,25.1,248700.0
2005-09-12 09:30:00,25.0,25.14,24.99,25.07,191700.0,25.0,25.14,24.99,25.07,191700.0
2005-09-12 09:40:00,25.07,25.12,25.06,25.09,91000.0,25.07,25.12,25.06,25.09,91000.0
2005-09-12 09:50:00,25.09,25.16,25.07,25.15,95500.0,25.09,25.16,25.07,25.15,95500.0
2005-09-12 10:00:00,25.15,25.15,25.06,25.06,108200.0,25.15,25.15,25.06,25.06,108200.0
2005-09-12 10:10:00,25.06,25.08,25.01,25.02,120300.0,25.06,25.08,25.01,25.02,120300.0
2005-09-12 10:20:00,25.04,25.1,25.02,25.02,150600.0,25.04,25.1,25.02,25.02,150600.0
2005-09-12 10:30:00,25.03,25.07,25.02,25.05,106100.0,25.03,25.07,25.02,25.05,106100.0
2005-09-12 10:40:00,25.05,25.05,25.01,25.01,111200.0,25.05,25.05,25.01,25.01,111200.0
2005-09-12 10:50:00,25.01,25.03,24.99,25.0,123400.0,25.01,25.03,24.99,25.0,123400.0
2005-09-12 11:00:00,24.99,25.01,24.98,25.01,99600.0,24.99,25.01,24.98,25.01,99600.0
2005-09-12 11:10:00,25.0,25.02,25.0,25.0,113300.0,25.0,25.02,25.0,25.0,113300.0
2005-09-12 11:20:00,25.01,25.02,25.0,25.01,84900.0,25.01,25.02,25.0,25.01,84900.0
2005-09-12 11:30:00,25.02,25.06,25.0,25.01,87400.0,25.02,25.06,25.0,25.01,87400.0
2005-09-12 11:40:00,25.01,25.01,24.97,24.99,109500.0,25.01,25.01,24.97,24.99,109500.0
2005-09-12 11:50:00,24.99,25.0,24.97,24.99,45100.0,24.99,25.0,24.97,24.99,45100.0
2005-09-12 12:00:00,24.98,25.02,24.97,25.01,73900.0,24.98,25.02,24.97,25.01,73900.0
2005-09-12 12:10:00,25.02,25.04,25.0,25.01,58000.0,25.02,25.04,25.0,25.01,58000.0
2005-09-12 12:20:00,25.01,25.02,25.0,25.01,53300.0,25.01,25.02,25.0,25.01,53300.0
2005-09-12 12:30:00,25.01,25.03,25.0,25.0,51100.0,25.01,25.03,25.0,25.0,51100.0
2005-09-12 12:40:00,25.0,25.01,24.97,24.99,67800.0,25.0,25.01,24.97,24.99,67800.0
2005-09-12 12:50:00,24.99,25.01,24.97,25.0,85700.0,24.99,25.01,24.97,25.0,85700.0
2005-09-12 13:00:00,25.0,25.01,24.99,25.01,28600.0,25.0,25.01,24.99,25.01,28600.0
2005-09-12 13:10:00,25.0,25.01,25.0,25.0,98600.0,25.0,25.01,25.0,25.0,98600.0
2005-09-12 13:20:00,25.0,25.01,25.0,25.0,57000.0,25.0,25.01,25.0,25.0,57000.0
2005-09-12 13:30:00,25.0,25.01,25.0,25.01,93000.0,25.0,25.01,25.0,25.01,93000.0
2005-09-12 13:40:00,25.01,25.01,25.0,25.0,50900.0,25.01,25.01,25.0,25.0,50900.0
2005-09-12 13:50:00,25.0,25.01,25.0,25.0,61600.0,25.0,25.01,25.0,25.0,61600.0
2005-09-12 14:00:00,25.0,25.01,24.99,25.0,56200.0,25.0,25.01,24.99,25.0,56200.0
2005-09-12 14:10:00,25.0,25.01,25.0,25.0,39300.0,25.0,25.01,25.0,25.0,39300.0
2005-09-12 14:20:00,25.0,25.02,25.0,25.0,65800.0,25.0,25.02,25.0,25.0,65800.0
2005-09-12 14:30:00,25.0,25.01,25.0,25.0,71300.0,25.0,25.01,25.0,25.0,71300.0
2005-09-12 14:40:00,25.0,25.01,24.99,24.99,120700.0,25.0,25.01,24.99,24.99,120700.0
2005-09-12 14:50:00,24.99,25.0,24.95,24.95,65200.0,24.99,25.0,24.95,24.95,65200.0
2005-09-12 15:00:00,24.95,24.97,24.93,24.97,89800.0,24.95,24.97,24.93,24.97,89800.0
2005-09-12 15:10:00,24.96,24.99,24.96,24.99,85800.0,24.96,24.99,24.96,24.99,85800.0
2005-09-12 15:20:00,24.99,25.02,24.99,25.01,139400.0,24.99,25.02,24.99,25.01,139400.0
2005-09-12 15:30:00,25.02,25.02,25.0,25.0,68000.0,25.02,25.02,25.0,25.0,68000.0
2005-09-12 15:40:00,25.0,25.01,25.0,25.0,95800.0,25.0,25.01,25.0,25.0,95800.0
2005-09-12 15:50:00,25.0,25.02,25.0,25.01,156600.0,25.0,25.02,25.0,25.01,156600.0
2005-09-13 09:30:00,25.03,25.4,25.03,25.09,467700.0,25.03,25.4,25.03,25.09,467700.0
2005-09-13 09:40:00,25.09,25.12,25.03,25.05,161900.0,25.09,25.12,25.03,25.05,161900.0
2005-09-13 09:50:00,25.05,25.11,25.03,25.05,185500.0,25.05,25.11,25.03,25.05,185500.0
2005-09-13 10:00:00,25.06,25.15,25.03,25.12,166800.0,25.06,25.15,25.03,25.12,166800.0
2005-09-13 10:10:00,25.12,25.12,25.05,25.05,148000.0,25.12,25.12,25.05,25.05,148000.0
2005-09-13 10:20:00,25.05,25.06,25.01,25.05,162100.0,25.05,25.06,25.01,25.05,162100.0
2005-09-13 10:30:00,25.05,25.05,25.01,25.01,166700.0,25.05,25.05,25.01,25.01,166700.0
2005-09-13 10:40:00,25.01,25.05,25.0,25.0,113200.0,25.01,25.05,25.0,25.0,113200.0
2005-09-13 10:50:00,25.01,25.02,24.92,24.97,283400.0,25.01,25.02,24.92,24.97,283400.0
2005-09-13 11:00:00,24.97,24.98,24.9,24.93,80900.0,24.97,24.98,24.9,24.93,80900.0
2005-09-13 11:10:00,24.92,24.94,24.9,24.93,63100.0,24.92,24.94,24.9,24.93,63100.0
2005-09-13 11:20:00,24.93,24.99,24.92,24.98,64300.0,24.93,24.99,24.92,24.98,64300.0
2005-09-13 11:30:00,24.97,24.97,24.91,24.91,117300.0,24.97,24.97,24.91,24.91,117300.0
2005-09-13 11:40:00,24.91,24.93,24.86,24.92,84400.0,24.91,24.93,24.86,24.92,84400.0
2005-09-13 11:50:00,24.92,24.98,24.9,24.96,80900.0,24.92,24.98,24.9,24.96,80900.0
2005-09-13 12:00:00,24.97,24.97,24.92,24.93,73400.0,24.97,24.97,24.92,24.93,73400.0
2005-09-13 12:10:00,24.94,25.03,24.93,24.99,112400.0,24.94,25.03,24.93,24.99,112400.0
2005-09-13 12:20:00,24.99,25.03,24.97,24.99,104500.0,24.99,25.03,24.97,24.99,104500.0
2005-09-13 12:30:00,24.99,25.02,24.99,25.0,29300.0,24.99,25.02,24.99,25.0,29300.0
2005-09-13 12:40:00,25.0,25.06,25.0,25.04,83500.0,25.0,25.06,25.0,25.04,83500.0
2005-09-13 12:50:00,25.0,25.03,24.97,25.03,232800.0,25.0,25.03,24.97,25.03,232800.0
2005-09-13 13:00:00,25.03,25.04,25.0,25.0,18800.0,25.03,25.04,25.0,25.0,18800.0
2005-09-13 13:10:00,25.0,25.01,25.0,25.01,22300.0,25.0,25.01,25.0,25.01,22300.0
2005-09-13 13:20:00,25.0,25.01,24.98,24.98,45600.0,25.0,25.01,24.98,24.98,45600.0
2005-09-13 13:30:00,24.99,25.01,24.98,25.0,63700.0,24.99,25.01,24.98,25.0,63700.0
2005-09-13 13:40:00,25.0,25.02,24.98,24.98,104600.0,25.0,25.02,24.98,24.98,104600.0
2005-09-13 13:50:00,24.97,25.0,24.97,24.98,38800.0,24.97,25.0,24.97,24.98,38800.0
2005-09-13 14:00:00,24.98,25.04,24.9,25.02,90200.0,24.98,25.04,24.9,25.02,90200.0
2005-09-13 14:10:00,25.03,25.06,25.02,25.04,59800.0,25.03,25.06,25.02,25.04,59800.0
2005-09-13 14:20:00,25.04,25.09,25.03,25.06,152400.0,25.04,25.09,25.03,25.06,152400.0
2005-09-13 14:30:00,25.07,25.08,25.05,25.05,81200.0,25.07,25.08,25.05,25.05,81200.0
2005-09-13 14:40:00,25.05,25.1,25.0,25.01,106300.0,25.05,25.1,25.0,25.01,106300.0
2005-09-13 14:50:00,25.01,25.01,25.0,25.01,76400.0,25.01,25.01,25.0,25.01,76400.0
2005-09-13 15:00:00,25.0,25.02,25.0,25.02,73900.0,25.0,25.02,25.0,25.02,73900.0
2005-09-13 15:10:00,25.01,25.02,25.0,25.01,78600.0,25.01,25.02,25.0,25.01,78600.0
2005-09-13 15:20:00,25.01,25.03,24.96,24.99,114300.0,25.01,25.03,24.96,24.99,114300.0
2005-09-13 15:30:00,25.0,25.01,25.0,25.0,113400.0,25.0,25.01,25.0,25.0,113400.0
2005-09-13 15:40:00,25.0,25.02,25.0,25.02,141000.0,25.0,25.02,25.0,25.02,141000.0
2005-09-13 15:50:00,25.01,25.02,24.99,25.0,275400.0,25.01,25.02,24.99,25.0,275400.0
2005-09-14 09:30:00,25.11,25.2,25.0,25.05,164600.0,25.11,25.2,25.0,25.05,164600.0
2005-09-14 09:40:00,25.02,25.12,25.0,25.11,76800.0,25.02,25.12,25.0,25.11,76800.0
2005-09-14 09:50:00,25.11,25.16,25.04,25.05,93600.0,25.11,25.16,25.04,25.05,93600.0
2005-09-14 10:00:00,25.05,25.06,25.03,25.04,85600.0,25.05,25.06,25.03,25.04,85600.0
2005-09-14 10:10:00,25.05,25.09,25.03,25.04,76400.0,25.05,25.09,25.03,25.04,76400.0
2005-09-14 10:20:00,25.04,25.06,25.02,25.03,90700.0,25.04,25.06,25.02,25.03,90700.0
2005-09-14 10:30:00,25.03,25.05,25.01,25.02,88200.0,25.03,25.05,25.01,25.02,88200.0
2005-09-14 10:40:00,25.01,25.03,25.0,25.03,77900.0,25.01,25.03,25.0,25.03,77900.0
2005-09-14 10:50:00,25.03,25.1,25.02,25.08,85800.0,25.03,25.1,25.02,25.08,85800.0
2005-09-14 11:00:00,25.08,25.1,25.05,25.06,72800.0,25.08,25.1,25.05,25.06,72800.0
2005-09-14 11:10:00,25.06,25.08,25.04,25.05,67300.0,25.06,25.08,25.04,25.05,67300.0
2005-09-14 11:20:00,25.04,25.06,25.02,25.05,48400.0,25.04,25.06,25.02,25.05,48400.0
2005-09-14 11:30:00,25.05,25.09,25.04,25.07,58600.0,25.05,25.09,25.04,25.07,58600.0
2005-09-14 11:40:00,25.07,25.08,25.05,25.06,40200.0,25.07,25.08,25.05,25.06,40200.0
2005-09-14 11:50:00,25.05,25.07,25.05,25.06,28900.0,25.05,25.07,25.05,25.06,28900.0
2005-09-14 12:00:00,25.06,25.09,25.05,25.09,72700.0,25.06,25.09,25.05,25.09,72700.0
2005-09-14 12:10:00,25.09,25.11,25.09,25.09,43500.0,25.09,25.11,25.09,25.09,43500.0
2005-09-14 12:20:00,25.09,25.11,25.09,25.09,79000.0,25.09,25.11,25.09,25.09,79000.0
2005-09-14 12:30:00,25.1,25.11,25.08,25.1,109300.0,25.1,25.11,25.08,25.1,109300.0
2005-09-14 12:40:00,25.09,25.11,25.09,25.1,56700.0,25.09,25.11,25.09,25.1,56700.0
2005-09-14 12:50:00,25.1,25.11,25.09,25.11,68700.0,25.1,25.11,25.09,25.11,68700.0
2005-09-14 13:00:00,25.1,25.12,25.07,25.07,84700.0,25.1,25.12,25.07,25.07,84700.0
2005-09-14 13:10:00,25.07,25.08,25.06,25.07,15400.0,25.07,25.08,25.06,25.07,15400.0
2005-09-14 13:20:00,25.06,25.1,25.06,25.07,108900.0,25.06,25.1,25.06,25.07,108900.0
2005-09-14 13:30:00,25.08,25.08,25.06,25.07,77900.0,25.08,25.08,25.06,25.07,77900.0
2005-09-14 13:40:00,25.07,25.1,25.05,25.05,83700.0,25.07,25.1,25.05,25.05,83700.0
2005-09-14 13:50:00,25.05,25.08,25.02,25.08,87700.0,25.05,25.08,25.02,25.08,87700.0
2005-09-14 14:00:00,25.07,25.08,25.05,25.05,145000.0,25.07,25.08,25.05,25.05,145000.0
2005-09-14 14:10:00,25.06,25.06,25.02,25.02,111000.0,25.06,25.06,25.02,25.02,111000.0
2005-09-14 14:20:00,25.02,25.05,25.02,25.03,118000.0,25.02,25.05,25.02,25.03,118000.0
2005-09-14 14:30:00,25.02,25.03,25.02,25.02,43500.0,25.02,25.03,25.02,25.02,43500.0
2005-09-14 14:40:00,25.03,25.04,25.0,25.03,319100.0,25.03,25.04,25.0,25.03,319100.0
2005-09-14 14:50:00,25.03,25.04,25.02,25.02,74500.0,25.03,25.04,25.02,25.02,74500.0
2005-09-14 15:00:00,25.02,25.03,25.0,25.01,170100.0,25.02,25.03,25.0,25.01,170100.0
2005-09-14 15:10:00,25.02,25.02,25.0,25.02,103900.0,25.02,25.02,25.0,25.02,103900.0
2005-09-14 15:20:00,25.02,25.03,24.92,24.97,400300.0,25.02,25.03,24.92,24.97,400300.0
2005-09-14 15:30:00,24.97,24.98,24.92,24.96,79800.0,24.97,24.98,24.92,24.96,79800.0
2005-09-14 15:40:00,24.96,25.02,24.95,25.02,96000.0,24.96,25.02,24.95,25.02,96000.0
2005-09-14 15:50:00,25.01,25.02,24.96,24.96,293600.0,25.01,25.02,24.96,24.96,293600.0
2005-09-15 09:30:00,24.98,25.2,24.98,25.11,301800.0,24.98,25.2,24.98,25.11,301800.0
2005-09-15 09:40:00,25.11,25.12,24.98,25.1,127200.0,25.11,25.12,24.98,25.1,127200.0
2005-09-15 09:50:00,25.09,25.2,25.02,25.2,131000.0,25.09,25.2,25.02,25.2,131000.0
2005-09-15 10:00:00,25.19,25.2,25.1,25.1,114200.0,25.19,25.2,25.1,25.1,114200.0
2005-09-15 10:10:00,25.1,25.12,25.06,25.07,61300.0,25.1,25.12,25.06,25.07,61300.0
2005-09-15 10:20:00,25.02,25.05,24.97,24.99,111500.0,25.02,25.05,24.97,24.99,111500.0
2005-09-15 10:30:00,25.0,25.05,24.97,24.99,103100.0,25.0,25.05,24.97,24.99,103100.0
2005-09-15 10:40:00,24.97,24.99,24.94,24.96,65300.0,24.97,24.99,24.94,24.96,65300.0
2005-09-15 10:50:00,24.95,24.96,24.9,24.9,169000.0,24.95,24.96,24.9,24.9,169000.0
2005-09-15 11:00:00,24.9,24.91,24.86,24.86,154000.0,24.9,24.91,24.86,24.86,154000.0
2005-09-15 11:10:00,24.86,24.86,24.81,24.81,98300.0,24.86,24.86,24.81,24.81,98300.0
2005-09-15 11:20:00,24.81,24.82,24.73,24.75,122900.0,24.81,24.82,24.73,24.75,122900.0
2005-09-15 11:30:00,24.77,24.97,24.63,24.91,87000.0,24.77,24.97,24.63,24.91,87000.0
2005-09-15 11:40:00,24.97,24.97,24.71,24.71,241800.0,24.97,24.97,24.71,24.71,241800.0
2005-09-15 11:50:00,24.72,24.74,24.64,24.64,64300.0,24.72,24.74,24.64,24.64,64300.0
2005-09-15 12:00:00,24.64,24.73,24.6,24.64,92400.0,24.64,24.73,24.6,24.64,92400.0
2005-09-15 12:10:00,24.65,24.66,24.61,24.63,65300.0,24.65,24.66,24.61,24.63,65300.0
2005-09-15 12:20:00,24.64,24.77,24.61,24.76,54700.0,24.64,24.77,24.61,24.76,54700.0
2005-09-15 12:30:00,24.75,24.76,24.74,24.75,30500.0,24.75,24.76,24.74,24.75,30500.0
2005-09-15 12:40:00,24.74,24.75,24.72,24.73,62300.0,24.74,24.75,24.72,24.73,62300.0
2005-09-15 12:50:00,24.75,24.75,24.69,24.71,62800.0,24.75,24.75,24.69,24.71,62800.0
2005-09-15 13:00:00,24.72,24.75,24.69,24.71,64500.0,24.72,24.75,24.69,24.71,64500.0
2005-09-15 13:10:00,24.71,24.75,24.71,24.73,72600.0,24.71,24.75,24.71,24.73,72600.0
2005-09-15 13:20:00,24.75,24.76,24.71,24.71,79900.0,24.75,24.76,24.71,24.71,79900.0
2005-09-15 13:30:00,24.71,24.76,24.71,24.73,78400.0,24.71,24.76,24.71,24.73,78400.0
2005-09-15 13:40:00,24.71,24.73,24.69,24.7,64500.0,24.71,24.73,24.69,24.7,64500.0
2005-09-15 13:50:00,24.69,24.71,24.68,24.69,65800.0,24.69,24.71,24.68,24.69,65800.0
2005-09-15 14:00:00,24.68,24.71,24.66,24.69,50900.0,24.68,24.71,24.66,24.69,50900.0
2005-09-15 14:10:00,24.68,24.7,24.66,24.66,57200.0,24.68,24.7,24.66,24.66,57200.0
2005-09-15 14:20:00,24.67,24.69,24.63,24.67,76400.0,24.67,24.69,24.63,24.67,76400.0
2005-09-15 14:30:00,24.67,24.69,24.66,24.67,66900.0,24.67,24.69,24.66,24.67,66900.0
2005-09-15 14:40:00,24.67,24.67,24.63,24.65,70100.0,24.67,24.67,24.63,24.65,70100.0
2005-09-15 14:50:00,24.65,24.68,24.61,24.61,119700.0,24.65,24.68,24.61,24.61,119700.0
2005-09-15 15:00:00,24.61,24.63,24.6,24.6,106200.0,24.61,24.63,24.6,24.6,106200.0
2005-09-15 15:10:00,24.6,24.6,24.57,24.59,82300.0,24.6,24.6,24.57,24.59,82300.0
2005-09-15 15:20:00,24.59,24.61,24.57,24.6,114000.0,24.59,24.61,24.57,24.6,114000.0
2005-09-15 15:30:00,24.6,24.62,24.55,24.62,199100.0,24.6,24.62,24.55,24.62,199100.0
2005-09-15 15:40:00,24.61,24.62,24.57,24.57,156100.0,24.61,24.62,24.57,24.57,156100.0
2005-09-15 15:50:00,24.57,24.63,24.57,24.58,241500.0,24.57,24.63,24.57,24.58,241500.0
2005-09-16 09:30:00,24.51,24.7,24.51,24.64,1029300.0,24.51,24.7,24.51,24.64,1029300.0
2005-09-16 09:40:00,24.64,24.7,24.56,24.58,439500.0,24.64,24.7,24.56,24.58,439500.0
2005-09-16 09:50:00,24.58,24.63,24.51,24.6,346300.0,24.58,24.63,24.51,24.6,346300.0
2005-09-16 10:00:00,24.6,24.61,24.54,24.56,175600.0,24.6,24.61,24.54,24.56,175600.0
2005-09-16 10:10:00,24.57,24.6,24.54,24.54,203300.0,24.57,24.6,24.54,24.54,203300.0
2005-09-16 10:20:00,24.54,24.55,24.5,24.51,234400.0,24.54,24.55,24.5,24.51,234400.0
2005-09-16 10:30:00,24.51,24.56,24.51,24.51,191700.0,24.51,24.56,24.51,24.51,191700.0
2005-09-16 10:40:00,24.51,24.52,24.46,24.5,287100.0,24.51,24.52,24.46,24.5,287100.0
2005-09-16 10:50:00,24.51,24.53,24.47,24.47,150700.0,24.51,24.53,24.47,24.47,150700.0
2005-09-16 11:00:00,24.47,24.48,24.43,24.45,263000.0,24.47,24.48,24.43,24.45,263000.0
2005-09-16 11:10:00,24.45,24.45,24.36,24.45,292500.0,24.45,24.45,24.36,24.45,292500.0
2005-09-16 11:20:00,24.43,24.45,24.4,24.42,242900.0,24.43,24.45,24.4,24.42,242900.0
2005-09-16 11:30:00,24.42,24.47,24.41,24.42,255600.0,24.42,24.47,24.41,24.42,255600.0
2005-09-16 11:40:00,24.42,24.45,24.41,24.42,102500.0,24.42,24.45,24.41,24.42,102500.0
2005-09-16 11:50:00,24.42,24.45,24.4,24.43,170200.0,24.42,24.45,24.4,24.43,170200.0
2005-09-16 12:00:00,24.42,24.44,24.36,24.36,99100.0,24.42,24.44,24.36,24.36,99100.0
2005-09-16 12:10:00,24.36,24.42,24.34,24.4,250000.0,24.36,24.42,24.34,24.4,250000.0
2005-09-16 12:20:00,24.41,24.42,24.35,24.36,122500.0,24.41,24.42,24.35,24.36,122500.0
2005-09-16 12:30:00,24.36,24.37,24.34,24.34,139900.0,24.36,24.37,24.34,24.34,139900.0
2005-09-16 12:40:00,24.35,24.44,24.35,24.43,88400.0,24.35,24.44,24.35,24.43,88400.0
2005-09-16 12:50:00,24.43,24.47,24.43,24.46,107200.0,24.43,24.47,24.43,24.46,107200.0
2005-09-16 13:00:00,24.46,24.49,24.42,24.43,125700.0,24.46,24.49,24.42,24.43,125700.0
2005-09-16 13:10:00,24.43,24.43,24.4,24.4,161100.0,24.43,24.43,24.4,24.4,161100.0
2005-09-16 13:20:00,24.4,24.41,24.32,24.33,245600.0,24.4,24.41,24.32,24.33,245600.0
2005-09-16 13:30:00,24.34,24.4,24.33,24.34,156200.0,24.34,24.4,24.33,24.34,156200.0
2005-09-16 13:40:00,24.32,24.36,24.32,24.36,186700.0,24.32,24.36,24.32,24.36,186700.0
2005-09-16 13:50:00,24.37,24.46,24.37,24.44,201700.0,24.37,24.46,24.37,24.44,201700.0
2005-09-16 14:00:00,24.44,24.48,24.41,24.41,297300.0,24.44,24.48,24.41,24.41,297300.0
2005-09-16 14:10:00,24.4,24.42,24.4,24.41,196400.0,24.4,24.42,24.4,24.41,196400.0
2005-09-16 14:20:00,24.41,24.42,24.35,24.35,197000.0,24.41,24.42,24.35,24.35,197000.0
2005-09-16 14:30:00,24.35,24.38,24.34,24.36,197900.0,24.35,24.38,24.34,24.36,197900.0
2005-09-16 14:40:00,24.35,24.39,24.32,24.39,255700.0,24.35,24.39,24.32,24.39,255700.0
2005-09-16 14:50:00,24.39,24.43,24.39,24.42,173900.0,24.39,24.43,24.39,24.42,173900.0
2005-09-16 15:00:00,24.41,24.46,24.39,24.4,263300.0,24.41,24.46,24.39,24.4,263300.0
2005-09-16 15:10:00,24.4,24.52,24.4,24.5,365900.0,24.4,24.52,24.4,24.5,365900.0
2005-09-16 15:20:00,24.51,24.58,24.47,24.56,408300.0,24.51,24.58,24.47,24.56,408300.0
2005-09-16 15:30:00,24.56,24.56,24.25,24.26,584000.0,24.56,24.56,24.25,24.26,584000.0
2005-09-16 15:40:00,24.26,24.37,24.12,24.28,892300.0,24.26,24.37,24.12,24.28,892300.0
2005-09-16 15:50:00,24.3,24.37,24.15,24.2,1604400.0,24.3,24.37,24.15,24.2,1604400.0
2005-09-19 09:30:00,24.26,24.26,24.09,24.16,378400.0,24.26,24.26,24.09,24.16,378400.0
2005-09-19 09:40:00,24.16,24.29,24.15,24.26,173200.0,24.16,24.29,24.15,24.26,173200.0
2005-09-19 09:50:00,24.25,24.3,24.2,24.26,140800.0,24.25,24.3,24.2,24.26,140800.0
2005-09-19 10:00:00,24.27,24.32,24.25,24.25,310900.0,24.27,24.32,24.25,24.25,310900.0
2005-09-19 10:10:00,24.25,24.25,24.17,24.19,114900.0,24.25,24.25,24.17,24.19,114900.0
2005-09-19 10:20:00,24.18,24.21,24.14,24.14,139700.0,24.18,24.21,24.14,24.14,139700.0
2005-09-19 10:30:00,24.15,24.16,24.08,24.12,89600.0,24.15,24.16,24.08,24.12,89600.0
2005-09-19 10:40:00,24.11,24.12,24.09,24.1,96500.0,24.11,24.12,24.09,24.1,96500.0
2005-09-19 10:50:00,24.1,24.1,24.06,24.06,64100.0,24.1,24.1,24.06,24.06,64100.0
2005-09-19 11:00:00,24.06,24.1,24.05,24.08,126700.0,24.06,24.1,24.05,24.08,126700.0
2005-09-19 11:10:00,24.08,24.1,24.02,24.04,160100.0,24.08,24.1,24.02,24.04,160100.0
2005-09-19 11:20:00,24.04,24.08,24.03,24.04,189500.0,24.04,24.08,24.03,24.04,189500.0
2005-09-19 11:30:00,24.04,24.05,23.99,24.0,250300.0,24.04,24.05,23.99,24.0,250300.0
2005-09-19 11:40:00,23.99,24.03,23.99,24.03,68900.0,23.99,24.03,23.99,24.03,68900.0
2005-09-19 11:50:00,24.02,24.02,23.99,24.0,108600.0,24.02,24.02,23.99,24.0,108600.0
2005-09-19 12:00:00,24.0,24.0,23.98,23.99,57700.0,24.0,24.0,23.98,23.99,57700.0
2005-09-19 12:10:00,23.99,24.02,23.99,24.01,121700.0,23.99,24.02,23.99,24.01,121700.0
2005-09-19 12:20:00,24.01,24.01,23.98,23.99,55100.0,24.01,24.01,23.98,23.99,55100.0
2005-09-19 12:30:00,23.99,23.99,23.97,23.99,63400.0,23.99,23.99,23.97,23.99,63400.0
2005-09-19 12:40:00,23.99,24.01,23.98,24.0,105400.0,23.99,24.01,23.98,24.0,105400.0
2005-09-19 12:50:00,23.99,24.0,23.98,23.99,38500.0,23.99,24.0,23.98,23.99,38500.0
2005-09-19 13:00:00,23.98,23.98,23.9,23.9,161000.0,23.98,23.98,23.9,23.9,161000.0
2005-09-19 13:10:00,23.92,23.92,23.83,23.83,163300.0,23.92,23.92,23.83,23.83,163300.0
2005-09-19 13:20:00,23.84,23.85,23.78,23.81,297200.0,23.84,23.85,23.78,23.81,297200.0
2005-09-19 13:30:00,23.81,23.9,23.8,23.9,227500.0,23.81,23.9,23.8,23.9,227500.0
2005-09-19 13:40:00,23.89,23.9,23.84,23.84,101000.0,23.89,23.9,23.84,23.84,101000.0
2005-09-19 13:50:00,23.84,23.86,23.82,23.82,100800.0,23.84,23.86,23.82,23.82,100800.0
2005-09-19 14:00:00,23.82,23.84,23.81,23.83,87500.0,23.82,23.84,23.81,23.83,87500.0
2005-09-19 14:10:00,23.84,23.86,23.82,23.85,114300.0,23.84,23.86,23.82,23.85,114300.0
2005-09-19 14:20:00,23.85,23.88,23.81,23.81,141600.0,23.85,23.88,23.81,23.81,141600.0
2005-09-19 14:30:00,23.81,23.83,23.77,23.77,122600.0,23.81,23.83,23.77,23.77,122600.0
2005-09-19 14:40:00,23.79,23.8,23.76,23.79,136000.0,23.79,23.8,23.76,23.79,136000.0
2005-09-19 14:50:00,23.79,23.8,23.77,23.78,101900.0,23.79,23.8,23.77,23.78,101900.0
2005-09-19 15:00:00,23.78,23.84,23.77,23.83,114700.0,23.78,23.84,23.77,23.83,114700.0
2005-09-19 15:10:00,23.84,23.85,23.77,23.77,169700.0,23.84,23.85,23.77,23.77,169700.0
2005-09-19 15:20:00,23.77,23.83,23.76,23.8,78800.0,23.77,23.83,23.76,23.8,78800.0
2005-09-19 15:30:00,23.8,23.95,23.79,23.94,161900.0,23.8,23.95,23.79,23.94,161900.0
2005-09-19 15:40:00,23.92,23.95,23.91,23.92,135500.0,23.92,23.95,23.91,23.92,135500.0
2005-09-19 15:50:00,23.92,23.95,23.88,23.9,162200.0,23.92,23.95,23.88,23.9,162200.0
2005-09-20 09:30:00,23.99,24.06,23.94,24.0,92800.0,23.99,24.06,23.94,24.0,92800.0
2005-09-20 09:40:00,23.97,24.0,23.93,23.95,68500.0,23.97,24.0,23.93,23.95,68500.0
2005-09-20 09:50:00,23.94,23.95,23.85,23.87,73700.0,23.94,23.95,23.85,23.87,73700.0
2005-09-20 10:00:00,23.88,23.92,23.86,23.9,99500.0,23.88,23.92,23.86,23.9,99500.0
2005-09-20 10:10:00,23.9,23.96,23.9,23.92,95500.0,23.9,23.96,23.9,23.92,95500.0
2005-09-20 10:20:00,23.91,23.92,23.85,23.85,64900.0,23.91,23.92,23.85,23.85,64900.0
2005-09-20 10:30:00,23.85,23.92,23.83,23.83,61100.0,23.85,23.92,23.83,23.83,61100.0
2005-09-20 10:40:00,23.83,23.84,23.77,23.78,130300.0,23.83,23.84,23.77,23.78,130300.0
2005-09-20 10:50:00,23.78,23.78,23.55,23.6,206800.0,23.78,23.78,23.55,23.6,206800.0
2005-09-20 11:00:00,23.59,23.73,23.59,23.7,115300.0,23.59,23.73,23.59,23.7,115300.0
2005-09-20 11:10:00,23.7,23.71,23.62,23.64,98500.0,23.7,23.71,23.62,23.64,98500.0
2005-09-20 11:20:00,23.64,23.65,23.62,23.63,140000.0,23.64,23.65,23.62,23.63,140000.0
2005-09-20 11:30:00,23.62,23.63,23.55,23.56,213500.0,23.62,23.63,23.55,23.56,213500.0
2005-09-20 11:40:00,23.56,23.59,23.54,23.57,101600.0,23.56,23.59,23.54,23.57,101600.0
2005-09-20 11:50:00,23.57,23.57,23.52,23.55,127500.0,23.57,23.57,23.52,23.55,127500.0
2005-09-20 12:00:00,23.56,23.56,23.45,23.55,258900.0,23.56,23.56,23.45,23.55,258900.0
2005-09-20 12:10:00,23.56,23.57,23.39,23.45,251500.0,23.56,23.57,23.39,23.45,251500.0
2005-09-20 12:20:00,23.44,23.45,23.41,23.42,108700.0,23.44,23.45,23.41,23.42,108700.0
2005-09-20 12:30:00,23.43,23.5,23.42,23.46,130500.0,23.43,23.5,23.42,23.46,130500.0
2005-09-20 12:40:00,23.46,23.48,23.38,23.39,138500.0,23.46,23.48,23.38,23.39,138500.0
2005-09-20 12:50:00,23.39,23.42,23.36,23.41,185500.0,23.39,23.42,23.36,23.41,185500.0
2005-09-20 13:00:00,23.4,23.41,23.37,23.39,180500.0,23.4,23.41,23.37,23.39,180500.0
2005-09-20 13:10:00,23.4,23.43,23.36,23.41,89400.0,23.4,23.43,23.36,23.41,89400.0
2005-09-20 13:20:00,23.41,23.43,23.38,23.41,103900.0,23.41,23.43,23.38,23.41,103900.0
2005-09-20 13:30:00,23.42,23.44,23.39,23.43,69300.0,23.42,23.44,23.39,23.43,69300.0
2005-09-20 13:40:00,23.43,23.44,23.39,23.41,93900.0,23.43,23.44,23.39,23.41,93900.0
2005-09-20 13:50:00,23.41,23.43,23.37,23.37,103200.0,23.41,23.43,23.37,23.37,103200.0
2005-09-20 14:00:00,23.37,23.42,23.37,23.41,139300.0,23.37,23.42,23.37,23.41,139300.0
2005-09-20 14:10:00,23.41,23.5,23.4,23.43,153300.0,23.41,23.5,23.4,23.43,153300.0
2005-09-20 14:20:00,23.43,23.45,23.4,23.42,123500.0,23.43,23.45,23.4,23.42,123500.0
2005-09-20 14:30:00,23.42,23.54,23.42,23.5,206200.0,23.42,23.54,23.42,23.5,206200.0
2005-09-20 14:40:00,23.5,23.59,23.45,23.45,202800.0,23.5,23.59,23.45,23.45,202800.0
2005-09-20 14:50:00,23.46,23.58,23.45,23.55,201700.0,23.46,23.58,23.45,23.55,201700.0
2005-09-20 15:00:00,23.54,23.55,23.46,23.5,170400.0,23.54,23.55,23.46,23.5,170400.0
2005-09-20 15:10:00,23.49,23.55,23.47,23.49,113400.0,23.49,23.55,23.47,23.49,113400.0
2005-09-20 15:20:00,23.49,23.59,23.46,23.59,138400.0,23.49,23.59,23.46,23.59,138400.0
2005-09-20 15:30:00,23.59,23.6,23.55,23.59,141800.0,23.59,23.6,23.55,23.59,141800.0
2005-09-20 15:40:00,23.59,23.65,23.58,23.61,239100.0,23.59,23.65,23.58,23.61,239100.0
2005-09-20 15:50:00,23.6,23.68,23.57,23.67,293300.0,23.6,23.68,23.57,23.67,293300.0
2005-09-21 09:30:00,23.65,23.66,23.51,23.56,167300.0,23.65,23.66,23.51,23.56,167300.0
2005-09-21 09:40:00,23.56,23.6,23.35,23.43,151000.0,23.56,23.6,23.35,23.43,151000.0
2005-09-21 09:50:00,23.43,23.48,23.35,23.42,122200.0,23.43,23.48,23.35,23.42,122200.0
2005-09-21 10:00:00,23.44,23.51,23.41,23.45,122200.0,23.44,23.51,23.41,23.45,122200.0
2005-09-21 10:10:00,23.45,23.57,23.35,23.41,217400.0,23.45,23.57,23.35,23.41,217400.0
2005-09-21 10:20:00,23.4,23.46,23.39,23.46,123100.0,23.4,23.46,23.39,23.46,123100.0
2005-09-21 10:30:00,23.45,23.49,23.42,23.47,70400.0,23.45,23.49,23.42,23.47,70400.0
2005-09-21 10:40:00,23.47,23.52,23.43,23.44,102100.0,23.47,23.52,23.43,23.44,102100.0
2005-09-21 10:50:00,23.43,23.5,23.43,23.5,179700.0,23.43,23.5,23.43,23.5,179700.0
2005-09-21 11:00:00,23.49,23.52,23.48,23.51,139900.0,23.49,23.52,23.48,23.51,139900.0
2005-09-21 11:10:00,23.51,23.51,23.46,23.47,117600.0,23.51,23.51,23.46,23.47,117600.0
2005-09-21 11:20:00,23.47,23.57,23.46,23.54,179400.0,23.47,23.57,23.46,23.54,179400.0
2005-09-21 11:30:00,23.54,23.54,23.45,23.45,79900.0,23.54,23.54,23.45,23.45,79900.0
2005-09-21 11:40:00,23.45,23.46,23.4,23.44,48100.0,23.45,23.46,23.4,23.44,48100.0
2005-09-21 11:50:00,23.43,23.43,23.35,23.37,56200.0,23.43,23.43,23.35,23.37,56200.0
2005-09-21 12:00:00,23.38,23.44,23.35,23.43,37400.0,23.38,23.44,23.35,23.43,37400.0
2005-09-21 12:10:00,23.44,23.5,23.44,23.48,80900.0,23.44,23.5,23.44,23.48,80900.0
2005-09-21 12:20:00,23.47,23.48,23.42,23.43,46500.0,23.47,23.48,23.42,23.43,46500.0
2005-09-21 12:30:00,23.43,23.43,23.38,23.4,80100.0,23.43,23.43,23.38,23.4,80100.0
2005-09-21 12:40:00,23.4,23.4,23.38,23.39,43000.0,23.4,23.4,23.38,23.39,43000.0
2005-09-21 12:50:00,23.38,23.38,23.35,23.37,179800.0,23.38,23.38,23.35,23.37,179800.0
2005-09-21 13:00:00,23.37,23.38,23.35,23.35,57400.0,23.37,23.38,23.35,23.35,57400.0
2005-09-21 13:10:00,23.35,23.36,23.33,23.34,79700.0,23.35,23.36,23.33,23.34,79700.0
2005-09-21 13:20:00,23.34,23.35,23.31,23.31,72700.0,23.34,23.35,23.31,23.31,72700.0
2005-09-21 13:30:00,23.31,23.32,23.3,23.3,70100.0,23.31,23.32,23.3,23.3,70100.0
2005-09-21 13:40:00,23.3,23.31,23.27,23.29,89000.0,23.3,23.31,23.27,23.29,89000.0
2005-09-21 13:50:00,23.29,23.3,23.24,23.25,89500.0,23.29,23.3,23.24,23.25,89500.0
2005-09-21 14:00:00,23.25,23.27,23.25,23.25,66500.0,23.25,23.27,23.25,23.25,66500.0
2005-09-21 14:10:00,23.25,23.28,23.22,23.27,114800.0,23.25,23.28,23.22,23.27,114800.0
2005-09-21 14:20:00,23.27,23.28,23.25,23.26,73500.0,23.27,23.28,23.25,23.26,73500.0
2005-09-21 14:30:00,23.26,23.28,23.22,23.27,90300.0,23.26,23.28,23.22,23.27,90300.0
2005-09-21 14:40:00,23.27,23.3,23.26,23.28,85700.0,23.27,23.3,23.26,23.28,85700.0
2005-09-21 14:50:00,23.28,23.34,23.26,23.27,134000.0,23.28,23.34,23.26,23.27,134000.0
2005-09-21 15:00:00,23.27,23.28,23.17,23.18,183500.0,23.27,23.28,23.17,23.18,183500.0
2005-09-21 15:10:00,23.18,23.24,23.18,23.21,148200.0,23.18,23.24,23.18,23.21,148200.0
2005-09-21 15:20:00,23.21,23.21,23.14,23.17,104600.0,23.21,23.21,23.14,23.17,104600.0
2005-09-21 15:30:00,23.17,23.21,23.15,23.16,94400.0,23.17,23.21,23.15,23.16,94400.0
2005-09-21 15:40:00,23.16,23.18,23.16,23.17,141300.0,23.16,23.18,23.16,23.17,141300.0
2005-09-21 15:50:00,23.16,23.2,23.16,23.17,196100.0,23.16,23.2,23.16,23.17,196100.0
2005-09-22 09:30:00,23.17,23.45,23.11,23.33,202700.0,23.17,23.45,23.11,23.33,202700.0
2005-09-22 09:40:00,23.32,23.39,23.24,23.31,103500.0,23.32,23.39,23.24,23.31,103500.0
2005-09-22 09:50:00,23.31,23.32,23.23,23.28,82300.0,23.31,23.32,23.23,23.28,82300.0
2005-09-22 10:00:00,23.28,23.37,23.28,23.35,83500.0,23.28,23.37,23.28,23.35,83500.0
2005-09-22 10:10:00,23.34,23.43,23.33,23.41,90400.0,23.34,23.43,23.33,23.41,90400.0
2005-09-22 10:20:00,23.42,23.54,23.41,23.51,205300.0,23.42,23.54,23.41,23.51,205300.0
2005-09-22 10:30:00,23.52,23.56,23.49,23.53,94000.0,23.52,23.56,23.49,23.53,94000.0
2005-09-22 10:40:00,23.52,23.56,23.5,23.55,96300.0,23.52,23.56,23.5,23.55,96300.0
2005-09-22 10:50:00,23.55,23.55,23.5,23.55,127300.0,23.55,23.55,23.5,23.55,127300.0
2005-09-22 11:00:00,23.55,23.65,23.54,23.63,201300.0,23.55,23.65,23.54,23.63,201300.0
2005-09-22 11:10:00,23.63,23.67,23.55,23.57,118100.0,23.63,23.67,23.55,23.57,118100.0
2005-09-22 11:20:00,23.58,23.58,23.55,23.57,71300.0,23.58,23.58,23.55,23.57,71300.0
2005-09-22 11:30:00,23.58,23.6,23.55,23.6,92800.0,23.58,23.6,23.55,23.6,92800.0
2005-09-22 11:40:00,23.6,23.68,23.59,23.67,158600.0,23.6,23.68,23.59,23.67,158600.0
2005-09-22 11:50:00,23.66,23.74,23.63,23.72,131800.0,23.66,23.74,23.63,23.72,131800.0
2005-09-22 12:00:00,23.72,23.73,23.59,23.62,82500.0,23.72,23.73,23.59,23.62,82500.0
2005-09-22 12:10:00,23.63,23.64,23.57,23.61,69200.0,23.63,23.64,23.57,23.61,69200.0
2005-09-22 12:20:00,23.6,23.75,23.6,23.71,139800.0,23.6,23.75,23.6,23.71,139800.0
2005-09-22 12:30:00,23.7,23.7,23.63,23.64,79700.0,23.7,23.7,23.63,23.64,79700.0
2005-09-22 12:40:00,23.63,23.64,23.56,23.57,67100.0,23.63,23.64,23.56,23.57,67100.0
2005-09-22 12:50:00,23.57,23.61,23.55,23.6,75500.0,23.57,23.61,23.55,23.6,75500.0
2005-09-22 13:00:00,23.6,23.61,23.55,23.55,160700.0,23.6,23.61,23.55,23.55,160700.0
2005-09-22 13:10:00,23.55,23.64,23.53,23.63,73900.0,23.55,23.64,23.53,23.63,73900.0
2005-09-22 13:20:00,23.62,23.62,23.57,23.57,52700.0,23.62,23.62,23.57,23.57,52700.0
2005-09-22 13:30:00,23.56,23.58,23.52,23.58,74600.0,23.56,23.58,23.52,23.58,74600.0
2005-09-22 13:40:00,23.58,23.69,23.58,23.66,70800.0,23.58,23.69,23.58,23.66,70800.0
2005-09-22 13:50:00,23.67,23.75,23.66,23.7,146000.0,23.67,23.75,23.66,23.7,146000.0
2005-09-22 14:00:00,23.72,23.74,23.68,23.74,115800.0,23.72,23.74,23.68,23.74,115800.0
2005-09-22 14:10:00,23.74,23.77,23.71,23.74,157000.0,23.74,23.77,23.71,23.74,157000.0
2005-09-22 14:20:00,23.74,23.81,23.73,23.79,375600.0,23.74,23.81,23.73,23.79,375600.0
2005-09-22 14:30:00,23.79,23.79,23.71,23.76,110200.0,23.79,23.79,23.71,23.76,110200.0
2005-09-22 14:40:00,23.76,23.78,23.75,23.76,79500.0,23.76,23.78,23.75,23.76,79500.0
2005-09-22 14:50:00,23.76,23.93,23.76,23.92,291700.0,23.76,23.93,23.76,23.92,291700.0
2005-09-22 15:00:00,23.89,23.93,23.81,23.86,140500.0,23.89,23.93,23.81,23.86,140500.0
2005-09-22 15:10:00,23.87,23.87,23.78,23.78,98900.0,23.87,23.87,23.78,23.78,98900.0
2005-09-22 15:20:00,23.78,24.0,23.78,24.0,174000.0,23.78,24.0,23.78,24.0,174000.0
2005-09-22 15:30:00,23.98,23.98,23.84,23.86,145300.0,23.98,23.98,23.84,23.86,145300.0
2005-09-22 15:40:00,23.85,23.85,23.78,23.82,164600.0,23.85,23.85,23.78,23.82,164600.0
2005-09-22 15:50:00,23.81,23.9,23.8,23.82,263400.0,23.81,23.9,23.8,23.82,263400.0
2005-09-23 09:30:00,23.83,24.25,23.79,24.2,296900.0,23.83,24.25,23.79,24.2,296900.0
2005-09-23 09:40:00,24.24,24.3,24.03,24.26,265000.0,24.24,24.3,24.03,24.26,265000.0
2005-09-23 09:50:00,24.25,24.39,24.21,24.33,262000.0,24.25,24.39,24.21,24.33,262000.0
2005-09-23 10:00:00,24.31,24.34,24.2,24.23,229700.0,24.31,24.34,24.2,24.23,229700.0
2005-09-23 10:10:00,24.23,24.26,24.05,24.17,236100.0,24.23,24.26,24.05,24.17,236100.0
2005-09-23 10:20:00,24.17,24.27,24.14,24.14,188100.0,24.17,24.27,24.14,24.14,188100.0
2005-09-23 10:30:00,24.12,24.13,23.98,24.01,176100.0,24.12,24.13,23.98,24.01,176100.0
2005-09-23 10:40:00,24.01,24.15,23.95,23.96,123900.0,24.01,24.15,23.95,23.96,123900.0
2005-09-23 10:50:00,23.96,24.03,23.85,24.03,98600.0,23.96,24.03,23.85,24.03,98600.0
2005-09-23 11:00:00,24.02,24.13,23.94,24.02,123500.0,24.02,24.13,23.94,24.02,123500.0
2005-09-23 11:10:00,24.05,24.15,23.98,24.07,129300.0,24.05,24.15,23.98,24.07,129300.0
2005-09-23 11:20:00,24.07,24.08,24.01,24.03,100400.0,24.07,24.08,24.01,24.03,100400.0
2005-09-23 11:30:00,24.03,24.08,24.03,24.06,102900.0,24.03,24.08,24.03,24.06,102900.0
2005-09-23 11:40:00,24.06,24.18,24.06,24.11,92400.0,24.06,24.18,24.06,24.11,92400.0
2005-09-23 11:50:00,24.11,24.28,24.11,24.23,145600.0,24.11,24.28,24.11,24.23,145600.0
2005-09-23 12:00:00,24.23,24.3,24.22,24.23,125400.0,24.23,24.3,24.22,24.23,125400.0
2005-09-23 12:10:00,24.23,24.25,24.22,24.25,55700.0,24.23,24.25,24.22,24.25,55700.0
2005-09-23 12:20:00,24.25,24.29,24.23,24.26,76000.0,24.25,24.29,24.23,24.26,76000.0
2005-09-23 12:30:00,24.27,24.4,24.26,24.29,146400.0,24.27,24.4,24.26,24.29,146400.0
2005-09-23 12:40:00,24.29,24.35,24.27,24.34,103800.0,24.29,24.35,24.27,24.34,103800.0
2005-09-23 12:50:00,24.33,24.36,24.31,24.35,124200.0,24.33,24.36,24.31,24.35,124200.0
2005-09-23 13:00:00,24.35,24.38,24.26,24.38,191600.0,24.35,24.38,24.26,24.38,191600.0
2005-09-23 13:10:00,24.39,24.45,24.35,24.37,228300.0,24.39,24.45,24.35,24.37,228300.0
2005-09-23 13:20:00,24.37,24.48,24.36,24.43,144000.0,24.37,24.48,24.36,24.43,144000.0
2005-09-23 13:30:00,24.43,24.47,24.42,24.45,152500.0,24.43,24.47,24.42,24.45,152500.0
2005-09-23 13:40:00,24.45,24.51,24.44,24.48,276100.0,24.45,24.51,24.44,24.48,276100.0
2005-09-23 13:50:00,24.48,24.51,24.47,24.5,141700.0,24.48,24.51,24.47,24.5,141700.0
2005-09-23 14:00:00,24.5,24.63,24.49,24.56,260200.0,24.5,24.63,24.49,24.56,260200.0
2005-09-23 14:10:00,24.57,24.58,24.5,24.52,190200.0,24.57,24.58,24.5,24.52,190200.0
2005-09-23 14:20:00,24.52,24.55,24.52,24.54,78900.0,24.52,24.55,24.52,24.54,78900.0
2005-09-23 14:30:00,24.53,24.54,24.44,24.45,98600.0,24.53,24.54,24.44,24.45,98600.0
2005-09-23 14:40:00,24.44,24.5,24.41,24.5,126600.0,24.44,24.5,24.41,24.5,126600.0
2005-09-23 14:50:00,24.49,24.5,24.43,24.43,115000.0,24.49,24.5,24.43,24.43,115000.0
2005-09-23 15:00:00,24.43,24.47,24.39,24.4,117500.0,24.43,24.47,24.39,24.4,117500.0
2005-09-23 15:10:00,24.4,24.43,24.36,24.41,98100.0,24.4,24.43,24.36,24.41,98100.0
2005-09-23 15:20:00,24.4,24.42,24.36,24.41,161200.0,24.4,24.42,24.36,24.41,161200.0
2005-09-23 15:30:00,24.41,24.42,24.38,24.39,151400.0,24.41,24.42,24.38,24.39,151400.0
2005-09-23 15:40:00,24.38,24.41,24.34,24.38,204700.0,24.38,24.41,24.34,24.38,204700.0
2005-09-23 15:50:00,24.36,24.39,24.3,24.38,256700.0,24.36,24.39,24.3,24.38,256700.0
2005-09-26 09:30:00,24.53,24.57,24.45,24.56,274600.0,24.53,24.57,24.45,24.56,274600.0
2005-09-26 09:40:00,24.57,24.58,24.42,24.46,107800.0,24.57,24.58,24.42,24.46,107800.0
2005-09-26 09:50:00,24.46,24.49,24.28,24.31,178700.0,24.46,24.49,24.28,24.31,178700.0
2005-09-26 10:00:00,24.32,24.44,24.32,24.37,157700.0,24.32,24.44,24.32,24.37,157700.0
2005-09-26 10:10:00,24.37,24.43,24.35,24.4,134000.0,24.37,24.43,24.35,24.4,134000.0
2005-09-26 10:20:00,24.4,24.44,24.37,24.37,61000.0,24.4,24.44,24.37,24.37,61000.0
2005-09-26 10:30:00,24.38,24.41,24.33,24.33,98500.0,24.38,24.41,24.33,24.33,98500.0
2005-09-26 10:40:00,24.33,24.33,24.16,24.17,108700.0,24.33,24.33,24.16,24.17,108700.0
2005-09-26 10:50:00,24.16,24.19,24.0,24.0,114900.0,24.16,24.19,24.0,24.0,114900.0
2005-09-26 11:00:00,24.01,24.09,24.01,24.04,87400.0,24.01,24.09,24.01,24.04,87400.0
2005-09-26 11:10:00,24.04,24.05,24.01,24.05,83400.0,24.04,24.05,24.01,24.05,83400.0
2005-09-26 11:20:00,24.05,24.16,24.04,24.15,88900.0,24.05,24.16,24.04,24.15,88900.0
2005-09-26 11:30:00,24.15,24.16,24.11,24.13,34600.0,24.15,24.16,24.11,24.13,34600.0
2005-09-26 11:40:00,24.13,24.14,24.09,24.09,43300.0,24.13,24.14,24.09,24.09,43300.0
2005-09-26 11:50:00,24.09,24.12,24.04,24.06,68000.0,24.09,24.12,24.04,24.06,68000.0
2005-09-26 12:00:00,24.07,24.13,24.05,24.09,43900.0,24.07,24.13,24.05,24.09,43900.0
2005-09-26 12:10:00,24.09,24.13,24.06,24.06,49400.0,24.09,24.13,24.06,24.06,49400.0
2005-09-26 12:20:00,24.06,24.08,24.02,24.02,66700.0,24.06,24.08,24.02,24.02,66700.0
2005-09-26 12:30:00,24.02,24.03,24.0,24.01,48800.0,24.02,24.03,24.0,24.01,48800.0
2005-09-26 12:40:00,24.01,24.01,23.93,23.94,64100.0,24.01,24.01,23.93,23.94,64100.0
2005-09-26 12:50:00,23.91,23.96,23.91,23.94,26600.0,23.91,23.96,23.91,23.94,26600.0
2005-09-26 13:00:00,23.94,23.94,23.89,23.92,33100.0,23.94,23.94,23.89,23.92,33100.0
2005-09-26 13:10:00,23.91,23.92,23.86,23.87,65000.0,23.91,23.92,23.86,23.87,65000.0
2005-09-26 13:20:00,23.87,23.87,23.77,23.82,88100.0,23.87,23.87,23.77,23.82,88100.0
2005-09-26 13:30:00,23.82,23.84,23.8,23.8,39700.0,23.82,23.84,23.8,23.8,39700.0
2005-09-26 13:40:00,23.81,23.84,23.76,23.77,50100.0,23.81,23.84,23.76,23.77,50100.0
2005-09-26 13:50:00,23.77,23.78,23.75,23.75,53700.0,23.77,23.78,23.75,23.75,53700.0
2005-09-26 14:00:00,23.75,23.76,23.66,23.67,96500.0,23.75,23.76,23.66,23.67,96500.0
2005-09-26 14:10:00,23.67,23.75,23.64,23.68,116700.0,23.67,23.75,23.64,23.68,116700.0
2005-09-26 14:20:00,23.69,23.72,23.67,23.7,30200.0,23.69,23.72,23.67,23.7,30200.0
2005-09-26 14:30:00,23.7,23.71,23.67,23.67,60000.0,23.7,23.71,23.67,23.67,60000.0
2005-09-26 14:40:00,23.67,23.68,23.62,23.64,51500.0,23.67,23.68,23.62,23.64,51500.0
2005-09-26 14:50:00,23.64,23.7,23.6,23.66,61900.0,23.64,23.7,23.6,23.66,61900.0
2005-09-26 15:00:00,23.68,23.7,23.67,23.69,45500.0,23.68,23.7,23.67,23.69,45500.0
2005-09-26 15:10:00,23.68,23.69,23.65,23.65,89000.0,23.68,23.69,23.65,23.65,89000.0
2005-09-26 15:20:00,23.66,23.66,23.6,23.62,258600.0,23.66,23.66,23.6,23.62,258600.0
2005-09-26 15:30:00,23.64,23.64,23.58,23.59,332300.0,23.64,23.64,23.58,23.59,332300.0
2005-09-26 15:40:00,23.59,23.61,23.54,23.58,409100.0,23.59,23.61,23.54,23.58,409100.0
2005-09-26 15:50:00,23.58,23.61,23.56,23.58,293400.0,23.58,23.61,23.56,23.58,293400.0
2005-09-27 09:30:00,23.15,23.35,23.13,23.25,554300.0,23.15,23.35,23.13,23.25,554300.0
2005-09-27 09:40:00,23.25,23.31,23.16,23.16,360800.0,23.25,23.31,23.16,23.16,360800.0
2005-09-27 09:50:00,23.17,23.26,23.15,23.26,103000.0,23.17,23.26,23.15,23.26,103000.0
2005-09-27 10:00:00,23.24,23.36,23.22,23.31,208200.0,23.24,23.36,23.22,23.31,208200.0
2005-09-27 10:10:00,23.3,23.37,23.26,23.33,206900.0,23.3,23.37,23.26,23.33,206900.0
2005-09-27 10:20:00,23.33,23.34,23.17,23.27,334700.0,23.33,23.34,23.17,23.27,334700.0
2005-09-27 10:30:00,23.27,23.4,23.27,23.35,337900.0,23.27,23.4,23.27,23.35,337900.0
2005-09-27 10:40:00,23.35,23.35,23.26,23.29,135600.0,23.35,23.35,23.26,23.29,135600.0
2005-09-27 10:50:00,23.29,23.3,23.24,23.24,196500.0,23.29,23.3,23.24,23.24,196500.0
2005-09-27 11:00:00,23.26,23.33,23.24,23.29,96000.0,23.26,23.33,23.24,23.29,96000.0
2005-09-27 11:10:00,23.29,23.32,23.27,23.32,109000.0,23.29,23.32,23.27,23.32,109000.0
2005-09-27 11:20:00,23.32,23.46,23.31,23.46,187400.0,23.32,23.46,23.31,23.46,187400.0
2005-09-27 11:30:00,23.46,23.56,23.46,23.48,160700.0,23.46,23.56,23.46,23.48,160700.0
2005-09-27 11:40:00,23.47,23.5,23.45,23.49,87800.0,23.47,23.5,23.45,23.49,87800.0
2005-09-27 11:50:00,23.49,23.55,23.48,23.55,121900.0,23.49,23.55,23.48,23.55,121900.0
2005-09-27 12:00:00,23.56,23.75,23.53,23.63,510300.0,23.56,23.75,23.53,23.63,510300.0
2005-09-27 12:10:00,23.62,23.67,23.55,23.62,204000.0,23.62,23.67,23.55,23.62,204000.0
2005-09-27 12:20:00,23.6,23.75,23.6,23.73,138900.0,23.6,23.75,23.6,23.73,138900.0
2005-09-27 12:30:00,23.73,23.78,23.71,23.75,166000.0,23.73,23.78,23.71,23.75,166000.0
2005-09-27 12:40:00,23.74,23.77,23.72,23.77,94700.0,23.74,23.77,23.72,23.77,94700.0
2005-09-27 12:50:00,23.77,23.77,23.71,23.74,43300.0,23.77,23.77,23.71,23.74,43300.0
2005-09-27 13:00:00,23.75,23.76,23.71,23.71,57500.0,23.75,23.76,23.71,23.71,57500.0
2005-09-27 13:10:00,23.7,23.71,23.65,23.66,60300.0,23.7,23.71,23.65,23.66,60300.0
2005-09-27 13:20:00,23.64,23.65,23.51,23.54,139500.0,23.64,23.65,23.51,23.54,139500.0
2005-09-27 13:30:00,23.53,23.57,23.52,23.55,296500.0,23.53,23.57,23.52,23.55,296500.0
2005-09-27 13:40:00,23.55,23.58,23.51,23.56,141000.0,23.55,23.58,23.51,23.56,141000.0
2005-09-27 13:50:00,23.56,23.61,23.54,23.56,86600.0,23.56,23.61,23.54,23.56,86600.0
2005-09-27 14:00:00,23.55,23.69,23.55,23.56,105700.0,23.55,23.69,23.55,23.56,105700.0
2005-09-27 14:10:00,23.58,23.58,23.55,23.58,57500.0,23.58,23.58,23.55,23.58,57500.0
2005-09-27 14:20:00,23.57,23.6,23.52,23.54,130200.0,23.57,23.6,23.52,23.54,130200.0
2005-09-27 14:30:00,23.54,23.57,23.53,23.56,71300.0,23.54,23.57,23.53,23.56,71300.0
2005-09-27 14:40:00,23.56,23.65,23.55,23.61,100900.0,23.56,23.65,23.55,23.61,100900.0
2005-09-27 14:50:00,23.61,23.68,23.57,23.67,85000.0,23.61,23.68,23.57,23.67,85000.0
2005-09-27 15:00:00,23.68,23.7,23.57,23.59,139300.0,23.68,23.7,23.57,23.59,139300.0
2005-09-27 15:10:00,23.58,23.69,23.57,23.66,73400.0,23.58,23.69,23.57,23.66,73400.0
2005-09-27 15:20:00,23.67,23.72,23.65,23.69,129900.0,23.67,23.72,23.65,23.69,129900.0
2005-09-27 15:30:00,23.69,23.7,23.63,23.68,127400.0,23.69,23.7,23.63,23.68,127400.0
2005-09-27 15:40:00,23.67,23.68,23.56,23.58,147500.0,23.67,23.68,23.56,23.58,147500.0
2005-09-27 15:50:00,23.58,23.61,23.55,23.6,190200.0,23.58,23.61,23.55,23.6,190200.0
2005-09-28 09:30:00,23.55,23.7,23.51,23.55,240200.0,23.55,23.7,23.51,23.55,240200.0
2005-09-28 09:40:00,23.55,23.56,23.38,23.46,187600.0,23.55,23.56,23.38,23.46,187600.0
2005-09-28 09:50:00,23.4,23.45,23.33,23.38,182700.0,23.4,23.45,23.33,23.38,182700.0
2005-09-28 10:00:00,23.37,23.5,22.9,23.47,611900.0,23.37,23.5,22.9,23.47,611900.0
2005-09-28 10:10:00,23.47,23.56,23.37,23.44,170600.0,23.47,23.56,23.37,23.44,170600.0
2005-09-28 10:20:00,23.44,23.5,23.43,23.49,109200.0,23.44,23.5,23.43,23.49,109200.0
2005-09-28 10:30:00,23.5,23.54,23.39,23.41,103800.0,23.5,23.54,23.39,23.41,103800.0
2005-09-28 10:40:00,23.41,23.47,23.41,23.46,84300.0,23.41,23.47,23.41,23.46,84300.0
2005-09-28 10:50:00,23.46,23.53,23.37,23.37,63100.0,23.46,23.53,23.37,23.37,63100.0
2005-09-28 11:00:00,23.37,23.38,23.3,23.34,138500.0,23.37,23.38,23.3,23.34,138500.0
2005-09-28 11:10:00,23.34,23.34,23.23,23.26,334600.0,23.34,23.34,23.23,23.26,334600.0
2005-09-28 11:20:00,23.26,23.35,23.26,23.32,121000.0,23.26,23.35,23.26,23.32,121000.0
2005-09-28 11:30:00,23.33,23.35,23.28,23.31,91500.0,23.33,23.35,23.28,23.31,91500.0
2005-09-28 11:40:00,23.32,23.33,23.21,23.22,56300.0,23.32,23.33,23.21,23.22,56300.0
2005-09-28 11:50:00,23.23,23.31,23.23,23.28,28200.0,23.23,23.31,23.23,23.28,28200.0
2005-09-28 12:00:00,23.27,23.28,23.25,23.26,47100.0,23.27,23.28,23.25,23.26,47100.0
2005-09-28 12:10:00,23.26,23.27,23.16,23.17,171700.0,23.26,23.27,23.16,23.17,171700.0
2005-09-28 12:20:00,23.16,23.19,23.13,23.18,129100.0,23.16,23.19,23.13,23.18,129100.0
2005-09-28 12:30:00,23.18,23.2,23.16,23.18,59800.0,23.18,23.2,23.16,23.18,59800.0
2005-09-28 12:40:00,23.19,23.21,23.16,23.18,61600.0,23.19,23.21,23.16,23.18,61600.0
2005-09-28 12:50:00,23.18,23.18,23.16,23.17,63100.0,23.18,23.18,23.16,23.17,63100.0
2005-09-28 13:00:00,23.18,23.19,23.15,23.16,73200.0,23.18,23.19,23.15,23.16,73200.0
2005-09-28 13:10:00,23.16,23.17,23.11,23.11,169200.0,23.16,23.17,23.11,23.11,169200.0
2005-09-28 13:20:00,23.11,23.15,23.11,23.13,54500.0,23.11,23.15,23.11,23.13,54500.0
2005-09-28 13:30:00,23.14,23.15,23.11,23.12,58700.0,23.14,23.15,23.11,23.12,58700.0
2005-09-28 13:40:00,23.12,23.12,23.06,23.06,72800.0,23.12,23.12,23.06,23.06,72800.0
2005-09-28 13:50:00,23.06,23.13,23.05,23.13,57300.0,23.06,23.13,23.05,23.13,57300.0
2005-09-28 14:00:00,23.13,23.15,23.12,23.14,85300.0,23.13,23.15,23.12,23.14,85300.0
2005-09-28 14:10:00,23.15,23.19,23.13,23.15,133600.0,23.15,23.19,23.13,23.15,133600.0
2005-09-28 14:20:00,23.16,23.2,23.14,23.2,143500.0,23.16,23.2,23.14,23.2,143500.0
2005-09-28 14:30:00,23.17,23.19,23.14,23.17,144100.0,23.17,23.19,23.14,23.17,144100.0
2005-09-28 14:40:00,23.17,23.25,23.15,23.15,98800.0,23.17,23.25,23.15,23.15,98800.0
2005-09-28 14:50:00,23.15,23.17,23.12,23.13,103400.0,23.15,23.17,23.12,23.13,103400.0
2005-09-28 15:00:00,23.12,23.15,23.12,23.14,82400.0,23.12,23.15,23.12,23.14,82400.0
2005-09-28 15:10:00,23.14,23.15,23.09,23.1,111800.0,23.14,23.15,23.09,23.1,111800.0
2005-09-28 15:20:00,23.09,23.1,23.06,23.09,214500.0,23.09,23.1,23.06,23.09,214500.0
2005-09-28 15:30:00,23.1,23.15,23.09,23.12,175700.0,23.1,23.15,23.09,23.12,175700.0
2005-09-28 15:40:00,23.12,23.13,23.07,23.09,174000.0,23.12,23.13,23.07,23.09,174000.0
2005-09-28 15:50:00,23.09,23.09,23.06,23.07,285600.0,23.09,23.09,23.06,23.07,285600.0
2005-09-29 09:30:00,23.05,23.14,22.93,22.94,262300.0,23.05,23.14,22.93,22.94,262300.0
2005-09-29 09:40:00,22.95,22.97,22.89,22.96,98400.0,22.95,22.97,22.89,22.96,98400.0
2005-09-29 09:50:00,22.94,22.99,22.9,22.92,200600.0,22.94,22.99,22.9,22.92,200600.0
2005-09-29 10:00:00,22.93,23.0,22.9,22.98,108200.0,22.93,23.0,22.9,22.98,108200.0
2005-09-29 10:10:00,22.98,23.03,22.96,22.97,169600.0,22.98,23.03,22.96,22.97,169600.0
2005-09-29 10:20:00,22.98,23.09,22.96,23.08,92600.0,22.98,23.09,22.96,23.08,92600.0
2005-09-29 10:30:00,23.08,23.08,23.05,23.07,50900.0,23.08,23.08,23.05,23.07,50900.0
2005-09-29 10:40:00,23.06,23.11,23.02,23.04,63100.0,23.06,23.11,23.02,23.04,63100.0
2005-09-29 10:50:00,23.03,23.08,23.02,23.04,66400.0,23.03,23.08,23.02,23.04,66400.0
2005-09-29 11:00:00,23.04,23.06,23.02,23.03,54200.0,23.04,23.06,23.02,23.03,54200.0
2005-09-29 11:10:00,23.03,23.06,23.01,23.03,66400.0,23.03,23.06,23.01,23.03,66400.0
2005-09-29 11:20:00,23.03,23.07,23.01,23.03,70700.0,23.03,23.07,23.01,23.03,70700.0
2005-09-29 11:30:00,23.04,23.06,23.0,23.04,98800.0,23.04,23.06,23.0,23.04,98800.0
2005-09-29 11:40:00,23.04,23.1,23.04,23.1,38100.0,23.04,23.1,23.04,23.1,38100.0
2005-09-29 11:50:00,23.1,23.28,23.07,23.23,164000.0,23.1,23.28,23.07,23.23,164000.0
2005-09-29 12:00:00,23.23,23.25,23.15,23.18,48200.0,23.23,23.25,23.15,23.18,48200.0
2005-09-29 12:10:00,23.18,23.2,23.15,23.18,28500.0,23.18,23.2,23.15,23.18,28500.0
2005-09-29 12:20:00,23.17,23.18,23.15,23.17,27000.0,23.17,23.18,23.15,23.17,27000.0
2005-09-29 12:30:00,23.17,23.17,23.14,23.16,45100.0,23.17,23.17,23.14,23.16,45100.0
2005-09-29 12:40:00,23.14,23.17,23.14,23.15,28400.0,23.14,23.17,23.14,23.15,28400.0
2005-09-29 12:50:00,23.16,23.2,23.15,23.2,46400.0,23.16,23.2,23.15,23.2,46400.0
2005-09-29 13:00:00,23.2,23.2,23.17,23.19,18900.0,23.2,23.2,23.17,23.19,18900.0
2005-09-29 13:10:00,23.19,23.26,23.18,23.2,55700.0,23.19,23.26,23.18,23.2,55700.0
2005-09-29 13:20:00,23.21,23.26,23.17,23.24,80500.0,23.21,23.26,23.17,23.24,80500.0
2005-09-29 13:30:00,23.25,23.27,23.23,23.25,76600.0,23.25,23.27,23.23,23.25,76600.0
2005-09-29 13:40:00,23.25,23.27,23.24,23.27,79500.0,23.25,23.27,23.24,23.27,79500.0
2005-09-29 13:50:00,23.25,23.26,23.22,23.25,45600.0,23.25,23.26,23.22,23.25,45600.0
2005-09-29 14:00:00,23.24,23.28,23.21,23.23,75200.0,23.24,23.28,23.21,23.23,75200.0
2005-09-29 14:10:00,23.21,23.24,23.17,23.19,53000.0,23.21,23.24,23.17,23.19,53000.0
2005-09-29 14:20:00,23.18,23.24,23.17,23.2,63200.0,23.18,23.24,23.17,23.2,63200.0
2005-09-29 14:30:00,23.19,23.2,23.15,23.18,57400.0,23.19,23.2,23.15,23.18,57400.0
2005-09-29 14:40:00,23.19,23.23,23.17,23.2,63400.0,23.19,23.23,23.17,23.2,63400.0
2005-09-29 14:50:00,23.2,23.29,23.2,23.28,125000.0,23.2,23.29,23.2,23.28,125000.0
2005-09-29 15:00:00,23.26,23.33,23.26,23.32,111900.0,23.26,23.33,23.26,23.32,111900.0
2005-09-29 15:10:00,23.32,23.37,23.25,23.37,156700.0,23.32,23.37,23.25,23.37,156700.0
2005-09-29 15:20:00,23.37,23.42,23.35,23.4,110900.0,23.37,23.42,23.35,23.4,110900.0
2005-09-29 15:30:00,23.4,23.42,23.34,23.36,93700.0,23.4,23.42,23.34,23.36,93700.0
2005-09-29 15:40:00,23.35,23.44,23.35,23.43,149900.0,23.35,23.44,23.35,23.43,149900.0
2005-09-29 15:50:00,23.43,23.43,23.34,23.39,175800.0,23.43,23.43,23.34,23.39,175800.0
2005-09-30 09:30:00,23.27,23.27,23.05,23.18,151200.0,23.27,23.27,23.05,23.18,151200.0
2005-09-30 09:40:00,23.14,23.22,23.1,23.19,42400.0,23.14,23.22,23.1,23.19,42400.0
2005-09-30 09:50:00,23.18,23.24,23.15,23.24,51400.0,23.18,23.24,23.15,23.24,51400.0
2005-09-30 10:00:00,23.25,23.27,23.16,23.23,212000.0,23.25,23.27,23.16,23.23,212000.0
2005-09-30 10:10:00,23.22,23.24,23.15,23.18,50800.0,23.22,23.24,23.15,23.18,50800.0
2005-09-30 10:20:00,23.17,23.32,23.17,23.32,50000.0,23.17,23.32,23.17,23.32,50000.0
2005-09-30 10:30:00,23.31,23.34,23.29,23.29,36100.0,23.31,23.34,23.29,23.29,36100.0
2005-09-30 10:40:00,23.29,23.3,23.26,23.27,38000.0,23.29,23.3,23.26,23.27,38000.0
2005-09-30 10:50:00,23.27,23.37,23.26,23.33,115900.0,23.27,23.37,23.26,23.33,115900.0
2005-09-30 11:00:00,23.34,23.34,23.26,23.26,130700.0,23.34,23.34,23.26,23.26,130700.0
2005-09-30 11:10:00,23.26,23.28,23.2,23.24,60400.0,23.26,23.28,23.2,23.24,60400.0
2005-09-30 11:20:00,23.24,23.24,23.22,23.23,27300.0,23.24,23.24,23.22,23.23,27300.0
2005-09-30 11:30:00,23.23,23.28,23.22,23.26,113600.0,23.23,23.28,23.22,23.26,113600.0
2005-09-30 11:40:00,23.25,23.27,22.97,23.25,86700.0,23.25,23.27,22.97,23.25,86700.0
2005-09-30 11:50:00,23.25,23.26,23.22,23.23,38500.0,23.25,23.26,23.22,23.23,38500.0
2005-09-30 12:00:00,23.23,23.25,23.21,23.23,44100.0,23.23,23.25,23.21,23.23,44100.0
2005-09-30 12:10:00,23.23,23.29,23.21,23.29,87700.0,23.23,23.29,23.21,23.29,87700.0
2005-09-30 12:20:00,23.29,23.3,23.27,23.27,47300.0,23.29,23.3,23.27,23.27,47300.0
2005-09-30 12:30:00,23.27,23.28,23.26,23.26,26000.0,23.27,23.28,23.26,23.26,26000.0
2005-09-30 12:40:00,23.27,23.3,23.26,23.28,45600.0,23.27,23.3,23.26,23.28,45600.0
2005-09-30 12:50:00,23.28,23.29,23.26,23.26,20700.0,23.28,23.29,23.26,23.26,20700.0
2005-09-30 13:00:00,23.26,23.27,23.25,23.26,31700.0,23.26,23.27,23.25,23.26,31700.0
2005-09-30 13:10:00,23.26,23.27,23.25,23.25,38800.0,23.26,23.27,23.25,23.25,38800.0
2005-09-30 13:20:00,23.25,23.27,23.25,23.26,44600.0,23.25,23.27,23.25,23.26,44600.0
2005-09-30 13:30:00,23.25,23.28,23.25,23.26,19200.0,23.25,23.28,23.25,23.26,19200.0
2005-09-30 13:40:00,23.25,23.26,23.21,23.21,35300.0,23.25,23.26,23.21,23.21,35300.0
2005-09-30 13:50:00,23.21,23.22,23.2,23.2,47600.0,23.21,23.22,23.2,23.2,47600.0
2005-09-30 14:00:00,23.2,23.24,23.2,23.23,47600.0,23.2,23.24,23.2,23.23,47600.0
2005-09-30 14:10:00,23.23,23.24,23.21,23.23,23400.0,23.23,23.24,23.21,23.23,23400.0
2005-09-30 14:20:00,23.23,23.27,23.2,23.22,52000.0,23.23,23.27,23.2,23.22,52000.0
2005-09-30 14:30:00,23.22,23.27,23.22,23.26,26400.0,23.22,23.27,23.22,23.26,26400.0
2005-09-30 14:40:00,23.25,23.26,23.23,23.25,44900.0,23.25,23.26,23.23,23.25,44900.0
2005-09-30 14:50:00,23.26,23.27,23.24,23.25,50300.0,23.26,23.27,23.24,23.25,50300.0
2005-09-30 15:00:00,23.25,23.26,23.22,23.23,51500.0,23.25,23.26,23.22,23.23,51500.0
2005-09-30 15:10:00,23.23,23.26,23.22,23.25,52300.0,23.23,23.26,23.22,23.25,52300.0
2005-09-30 15:20:00,23.25,23.27,23.25,23.25,54700.0,23.25,23.27,23.25,23.25,54700.0
2005-09-30 15:30:00,23.25,23.27,23.25,23.26,89100.0,23.25,23.27,23.25,23.26,89100.0
2005-09-30 15:40:00,23.26,23.28,23.26,23.26,62700.0,23.26,23.28,23.26,23.26,62700.0
2005-09-30 15:50:00,23.26,23.38,23.26,23.35,195400.0,23.26,23.38,23.26,23.35,195400.0
2005-10-03 09:30:00,23.32,23.37,23.25,23.26,81200.0,23.32,23.37,23.25,23.26,81200.0
2005-10-03 09:40:00,23.26,23.35,23.24,23.26,50100.0,23.26,23.35,23.24,23.26,50100.0
2005-10-03 09:50:00,23.24,23.35,23.15,23.35,111100.0,23.24,23.35,23.15,23.35,111100.0
2005-10-03 10:00:00,23.35,23.39,23.31,23.37,99700.0,23.35,23.39,23.31,23.37,99700.0
2005-10-03 10:10:00,23.39,23.41,23.31,23.32,96200.0,23.39,23.41,23.31,23.32,96200.0
2005-10-03 10:20:00,23.33,23.36,23.29,23.34,83400.0,23.33,23.36,23.29,23.34,83400.0
2005-10-03 10:30:00,23.35,23.4,23.33,23.34,53100.0,23.35,23.4,23.33,23.34,53100.0
2005-10-03 10:40:00,23.34,23.37,23.28,23.3,99000.0,23.34,23.37,23.28,23.3,99000.0
2005-10-03 10:50:00,23.29,23.29,23.22,23.23,91000.0,23.29,23.29,23.22,23.23,91000.0
2005-10-03 11:00:00,23.23,23.25,23.2,23.23,86100.0,23.23,23.25,23.2,23.23,86100.0
2005-10-03 11:10:00,23.23,23.25,23.22,23.22,58500.0,23.23,23.25,23.22,23.22,58500.0
2005-10-03 11:20:00,23.23,23.24,23.17,23.19,46900.0,23.23,23.24,23.17,23.19,46900.0
2005-10-03 11:30:00,23.19,23.27,23.18,23.25,62600.0,23.19,23.27,23.18,23.25,62600.0
2005-10-03 11:40:00,23.26,23.28,23.25,23.27,43000.0,23.26,23.28,23.25,23.27,43000.0
2005-10-03 11:50:00,23.27,23.29,23.25,23.25,39700.0,23.27,23.29,23.25,23.25,39700.0
2005-10-03 12:00:00,23.25,23.29,23.25,23.28,46700.0,23.25,23.29,23.25,23.28,46700.0
2005-10-03 12:10:00,23.27,23.29,23.26,23.26,53300.0,23.27,23.29,23.26,23.26,53300.0
2005-10-03 12:20:00,23.26,23.29,23.21,23.21,81400.0,23.26,23.29,23.21,23.21,81400.0
2005-10-03 12:30:00,23.22,23.25,23.2,23.22,48800.0,23.22,23.25,23.2,23.22,48800.0
2005-10-03 12:40:00,23.22,23.26,23.2,23.25,38200.0,23.22,23.26,23.2,23.25,38200.0
2005-10-03 12:50:00,23.25,23.27,23.24,23.25,34700.0,23.25,23.27,23.24,23.25,34700.0
2005-10-03 13:00:00,23.24,23.27,23.24,23.26,39600.0,23.24,23.27,23.24,23.26,39600.0
2005-10-03 13:10:00,23.25,23.27,23.25,23.25,28800.0,23.25,23.27,23.25,23.25,28800.0
2005-10-03 13:20:00,23.26,23.28,23.25,23.26,40700.0,23.26,23.28,23.25,23.26,40700.0
2005-10-03 13:30:00,23.26,23.33,23.26,23.3,86200.0,23.26,23.33,23.26,23.3,86200.0
2005-10-03 13:40:00,23.29,23.32,23.27,23.31,61400.0,23.29,23.32,23.27,23.31,61400.0
2005-10-03 13:50:00,23.31,23.36,23.3,23.34,44900.0,23.31,23.36,23.3,23.34,44900.0
2005-10-03 14:00:00,23.34,23.36,23.27,23.31,47400.0,23.34,23.36,23.27,23.31,47400.0
2005-10-03 14:10:00,23.3,23.32,23.29,23.3,47200.0,23.3,23.32,23.29,23.3,47200.0
2005-10-03 14:20:00,23.3,23.32,23.28,23.29,78500.0,23.3,23.32,23.28,23.29,78500.0
2005-10-03 14:30:00,23.3,23.34,23.29,23.34,53900.0,23.3,23.34,23.29,23.34,53900.0
2005-10-03 14:40:00,23.34,23.44,23.33,23.43,109300.0,23.34,23.44,23.33,23.43,109300.0
2005-10-03 14:50:00,23.43,23.45,23.37,23.38,87300.0,23.43,23.45,23.37,23.38,87300.0
2005-10-03 15:00:00,23.4,23.43,23.38,23.39,91800.0,23.4,23.43,23.38,23.39,91800.0
2005-10-03 15:10:00,23.39,23.4,23.33,23.33,88700.0,23.39,23.4,23.33,23.33,88700.0
2005-10-03 15:20:00,23.34,23.38,23.32,23.36,65800.0,23.34,23.38,23.32,23.36,65800.0
2005-10-03 15:30:00,23.37,23.4,23.36,23.4,63900.0,23.37,23.4,23.36,23.4,63900.0
2005-10-03 15:40:00,23.39,23.41,23.37,23.38,96000.0,23.39,23.41,23.37,23.38,96000.0
2005-10-03 15:50:00,23.37,23.41,23.36,23.38,158700.0,23.37,23.41,23.36,23.38,158700.0
2005-10-04 09:30:00,23.49,23.87,23.47,23.75,329600.0,23.49,23.87,23.47,23.75,329600.0
2005-10-04 09:40:00,23.78,23.81,23.69,23.77,105100.0,23.78,23.81,23.69,23.77,105100.0
2005-10-04 09:50:00,23.77,23.84,23.68,23.76,153800.0,23.77,23.84,23.68,23.76,153800.0
2005-10-04 10:00:00,23.77,23.96,23.76,23.94,221200.0,23.77,23.96,23.76,23.94,221200.0
2005-10-04 10:10:00,23.94,24.35,23.93,24.22,336600.0,23.94,24.35,23.93,24.22,336600.0
2005-10-04 10:20:00,24.21,24.22,24.02,24.06,200900.0,24.21,24.22,24.02,24.06,200900.0
2005-10-04 10:30:00,24.07,24.07,23.99,24.01,194600.0,24.07,24.07,23.99,24.01,194600.0
2005-10-04 10:40:00,24.01,24.06,23.95,24.01,136800.0,24.01,24.06,23.95,24.01,136800.0
2005-10-04 10:50:00,24.0,24.09,23.99,24.08,135700.0,24.0,24.09,23.99,24.08,135700.0
2005-10-04 11:00:00,24.08,24.1,24.03,24.05,132100.0,24.08,24.1,24.03,24.05,132100.0
2005-10-04 11:10:00,24.05,24.06,24.01,24.03,120700.0,24.05,24.06,24.01,24.03,120700.0
2005-10-04 11:20:00,24.03,24.07,24.02,24.05,64800.0,24.03,24.07,24.02,24.05,64800.0
2005-10-04 11:30:00,24.05,24.09,24.04,24.08,71100.0,24.05,24.09,24.04,24.08,71100.0
2005-10-04 11:40:00,24.06,24.07,24.04,24.05,91600.0,24.06,24.07,24.04,24.05,91600.0
2005-10-04 11:50:00,24.04,24.05,24.0,24.02,74900.0,24.04,24.05,24.0,24.02,74900.0
2005-10-04 12:00:00,24.01,24.03,24.0,24.03,56500.0,24.01,24.03,24.0,24.03,56500.0
2005-10-04 12:10:00,24.03,24.05,24.02,24.02,58300.0,24.03,24.05,24.02,24.02,58300.0
2005-10-04 12:20:00,24.02,24.03,24.02,24.02,35100.0,24.02,24.03,24.02,24.02,35100.0
2005-10-04 12:30:00,24.02,24.98,23.97,24.0,196700.0,24.02,24.98,23.97,24.0,196700.0
2005-10-04 12:40:00,24.01,24.05,24.0,24.04,145500.0,24.01,24.05,24.0,24.04,145500.0
2005-10-04 12:50:00,24.05,24.05,24.0,24.04,67800.0,24.05,24.05,24.0,24.04,67800.0
2005-10-04 13:00:00,24.03,24.1,24.03,24.09,69100.0,24.03,24.1,24.03,24.09,69100.0
2005-10-04 13:10:00,24.09,24.1,24.07,24.1,83700.0,24.09,24.1,24.07,24.1,83700.0
2005-10-04 13:20:00,24.09,24.1,24.08,24.09,83100.0,24.09,24.1,24.08,24.09,83100.0
2005-10-04 13:30:00,24.09,24.11,24.07,24.1,174800.0,24.09,24.11,24.07,24.1,174800.0
2005-10-04 13:40:00,24.09,24.13,24.08,24.1,46700.0,24.09,24.13,24.08,24.1,46700.0
2005-10-04 13:50:00,24.09,24.1,24.06,24.09,260300.0,24.09,24.1,24.06,24.09,260300.0
2005-10-04 14:00:00,24.09,24.11,24.07,24.08,68600.0,24.09,24.11,24.07,24.08,68600.0
2005-10-04 14:10:00,24.08,24.11,24.07,24.09,60600.0,24.08,24.11,24.07,24.09,60600.0
2005-10-04 14:20:00,24.08,24.09,24.01,24.02,168500.0,24.08,24.09,24.01,24.02,168500.0
2005-10-04 14:30:00,24.02,24.06,24.01,24.04,154100.0,24.02,24.06,24.01,24.04,154100.0
2005-10-04 14:40:00,24.03,24.04,24.0,24.03,67100.0,24.03,24.04,24.0,24.03,67100.0
2005-10-04 14:50:00,24.03,24.05,24.0,24.02,150300.0,24.03,24.05,24.0,24.02,150300.0
2005-10-04 15:00:00,24.01,24.02,23.96,24.0,412200.0,24.01,24.02,23.96,24.0,412200.0
2005-10-04 15:10:00,24.0,24.04,24.0,24.03,133700.0,24.0,24.04,24.0,24.03,133700.0
2005-10-04 15:20:00,24.02,24.03,24.0,24.0,108200.0,24.02,24.03,24.0,24.0,108200.0
2005-10-04 15:30:00,24.0,24.04,23.97,24.02,405800.0,24.0,24.04,23.97,24.02,405800.0
2005-10-04 15:40:00,24.03,24.08,24.0,24.01,230200.0,24.03,24.08,24.0,24.01,230200.0
2005-10-04 15:50:00,24.01,24.02,23.94,23.99,274000.0,24.01,24.02,23.94,23.99,274000.0
2005-10-05 09:30:00,24.1,24.2,24.04,24.12,264100.0,24.1,24.2,24.04,24.12,264100.0
2005-10-05 09:40:00,24.12,24.14,24.02,24.07,248500.0,24.12,24.14,24.02,24.07,248500.0
2005-10-05 09:50:00,24.06,24.3,24.05,24.27,150600.0,24.06,24.3,24.05,24.27,150600.0
2005-10-05 10:00:00,24.27,24.29,24.1,24.15,151400.0,24.27,24.29,24.1,24.15,151400.0
2005-10-05 10:10:00,24.15,24.2,24.12,24.16,148900.0,24.15,24.2,24.12,24.16,148900.0
2005-10-05 10:20:00,24.16,24.2,24.06,24.06,204200.0,24.16,24.2,24.06,24.06,204200.0
2005-10-05 10:30:00,24.06,24.12,24.05,24.1,126800.0,24.06,24.12,24.05,24.1,126800.0
2005-10-05 10:40:00,24.1,24.11,24.1,24.11,101700.0,24.1,24.11,24.1,24.11,101700.0
2005-10-05 10:50:00,24.11,24.13,24.03,24.12,207000.0,24.11,24.13,24.03,24.12,207000.0
2005-10-05 11:00:00,24.12,24.13,24.0,24.01,186700.0,24.12,24.13,24.0,24.01,186700.0
2005-10-05 11:10:00,24.01,24.04,24.0,24.01,57900.0,24.01,24.04,24.0,24.01,57900.0
2005-10-05 11:20:00,24.02,24.03,23.91,23.93,156600.0,24.02,24.03,23.91,23.93,156600.0
2005-10-05 11:30:00,23.92,24.0,23.9,23.99,198600.0,23.92,24.0,23.9,23.99,198600.0
2005-10-05 11:40:00,23.99,24.0,23.95,23.95,81400.0,23.99,24.0,23.95,23.95,81400.0
2005-10-05 11:50:00,23.96,23.99,23.92,23.96,87900.0,23.96,23.99,23.92,23.96,87900.0
2005-10-05 12:00:00,23.96,24.0,23.95,23.99,109000.0,23.96,24.0,23.95,23.99,109000.0
2005-10-05 12:10:00,23.99,24.02,23.99,24.0,86000.0,23.99,24.02,23.99,24.0,86000.0
2005-10-05 12:20:00,24.0,24.02,23.99,24.0,32600.0,24.0,24.02,23.99,24.0,32600.0
2005-10-05 12:30:00,24.01,24.06,24.01,24.05,35900.0,24.01,24.06,24.01,24.05,35900.0
2005-10-05 12:40:00,24.05,24.09,24.05,24.08,60400.0,24.05,24.09,24.05,24.08,60400.0
2005-10-05 12:50:00,24.08,24.1,24.06,24.09,44700.0,24.08,24.1,24.06,24.09,44700.0
2005-10-05 13:00:00,24.08,24.1,24.06,24.07,53400.0,24.08,24.1,24.06,24.07,53400.0
2005-10-05 13:10:00,24.07,24.08,24.05,24.06,63700.0,24.07,24.08,24.05,24.06,63700.0
2005-10-05 13:20:00,24.06,24.09,24.04,24.04,49400.0,24.06,24.09,24.04,24.04,49400.0
2005-10-05 13:30:00,24.04,24.07,24.04,24.05,39200.0,24.04,24.07,24.04,24.05,39200.0
2005-10-05 13:40:00,24.06,24.06,24.03,24.06,52100.0,24.06,24.06,24.03,24.06,52100.0
2005-10-05 13:50:00,24.05,24.06,24.04,24.04,32000.0,24.05,24.06,24.04,24.04,32000.0
2005-10-05 14:00:00,24.04,24.06,24.04,24.04,77000.0,24.04,24.06,24.04,24.04,77000.0
2005-10-05 14:10:00,24.05,24.08,24.03,24.03,42100.0,24.05,24.08,24.03,24.03,42100.0
2005-10-05 14:20:00,24.04,24.1,24.01,24.01,87900.0,24.04,24.1,24.01,24.01,87900.0
2005-10-05 14:30:00,24.01,24.03,23.97,23.97,114500.0,24.01,24.03,23.97,23.97,114500.0
2005-10-05 14:40:00,23.96,23.97,23.89,23.91,54800.0,23.96,23.97,23.89,23.91,54800.0
2005-10-05 14:50:00,23.91,24.0,23.91,23.95,168700.0,23.91,24.0,23.91,23.95,168700.0
2005-10-05 15:00:00,23.94,23.95,23.9,23.9,126400.0,23.94,23.95,23.9,23.9,126400.0
2005-10-05 15:10:00,23.9,23.93,23.9,23.9,65300.0,23.9,23.93,23.9,23.9,65300.0
2005-10-05 15:20:00,23.9,23.91,23.77,23.82,68000.0,23.9,23.91,23.77,23.82,68000.0
2005-10-05 15:30:00,23.82,23.84,23.72,23.74,129600.0,23.82,23.84,23.72,23.74,129600.0
2005-10-05 15:40:00,23.75,23.77,23.71,23.74,97000.0,23.75,23.77,23.71,23.74,97000.0
2005-10-05 15:50:00,23.74,23.82,23.74,23.8,164300.0,23.74,23.82,23.74,23.8,164300.0
2005-10-06 09:30:00,23.85,24.15,23.83,24.15,138000.0,23.85,24.15,23.83,24.15,138000.0
2005-10-06 09:40:00,24.15,24.15,24.1,24.12,118500.0,24.15,24.15,24.1,24.12,118500.0
2005-10-06 09:50:00,24.11,24.18,24.07,24.1,132500.0,24.11,24.18,24.07,24.1,132500.0
2005-10-06 10:00:00,24.09,24.11,24.02,24.03,160200.0,24.09,24.11,24.02,24.03,160200.0
2005-10-06 10:10:00,24.03,24.05,23.9,23.91,81300.0,24.03,24.05,23.9,23.91,81300.0
2005-10-06 10:20:00,23.91,23.92,23.79,23.79,127800.0,23.91,23.92,23.79,23.79,127800.0
2005-10-06 10:30:00,23.8,23.91,23.8,23.86,146600.0,23.8,23.91,23.8,23.86,146600.0
2005-10-06 10:40:00,23.86,23.96,23.86,23.95,70900.0,23.86,23.96,23.86,23.95,70900.0
2005-10-06 10:50:00,23.95,23.96,23.86,23.87,59600.0,23.95,23.96,23.86,23.87,59600.0
2005-10-06 11:00:00,23.86,23.9,23.85,23.89,81300.0,23.86,23.9,23.85,23.89,81300.0
2005-10-06 11:10:00,23.89,23.89,23.85,23.89,54200.0,23.89,23.89,23.85,23.89,54200.0
2005-10-06 11:20:00,23.89,23.9,23.78,23.78,125500.0,23.89,23.9,23.78,23.78,125500.0
2005-10-06 11:30:00,23.78,23.78,23.71,23.72,773700.0,23.78,23.78,23.71,23.72,773700.0
2005-10-06 11:40:00,23.72,23.75,23.62,23.75,159900.0,23.72,23.75,23.62,23.75,159900.0
2005-10-06 11:50:00,23.75,23.83,23.71,23.71,84800.0,23.75,23.83,23.71,23.71,84800.0
2005-10-06 12:00:00,23.71,23.72,23.68,23.7,59100.0,23.71,23.72,23.68,23.7,59100.0
2005-10-06 12:10:00,23.7,23.7,23.53,23.56,105500.0,23.7,23.7,23.53,23.56,105500.0
2005-10-06 12:20:00,23.57,23.62,23.56,23.56,129500.0,23.57,23.62,23.56,23.56,129500.0
2005-10-06 12:30:00,23.56,23.58,23.5,23.51,173600.0,23.56,23.58,23.5,23.51,173600.0
2005-10-06 12:40:00,23.5,23.56,23.49,23.52,74100.0,23.5,23.56,23.49,23.52,74100.0
2005-10-06 12:50:00,23.52,23.52,23.5,23.5,69000.0,23.52,23.52,23.5,23.5,69000.0
2005-10-06 13:00:00,23.51,23.55,23.5,23.52,114200.0,23.51,23.55,23.5,23.52,114200.0
2005-10-06 13:10:00,23.52,23.53,23.49,23.53,118200.0,23.52,23.53,23.49,23.53,118200.0
2005-10-06 13:20:00,23.54,23.56,23.54,23.55,51000.0,23.54,23.56,23.54,23.55,51000.0
2005-10-06 13:30:00,23.55,23.56,23.5,23.56,105500.0,23.55,23.56,23.5,23.56,105500.0
2005-10-06 13:40:00,23.56,23.69,23.55,23.57,78900.0,23.56,23.69,23.55,23.57,78900.0
2005-10-06 13:50:00,23.58,23.6,23.49,23.56,240100.0,23.58,23.6,23.49,23.56,240100.0
2005-10-06 14:00:00,23.56,23.69,23.49,23.5,139700.0,23.56,23.69,23.49,23.5,139700.0
2005-10-06 14:10:00,23.5,23.61,23.49,23.59,108600.0,23.5,23.61,23.49,23.59,108600.0
2005-10-06 14:20:00,23.59,23.64,23.56,23.61,128000.0,23.59,23.64,23.56,23.61,128000.0
2005-10-06 14:30:00,23.6,23.67,23.57,23.59,77800.0,23.6,23.67,23.57,23.59,77800.0
2005-10-06 14:40:00,23.57,23.66,23.57,23.65,62700.0,23.57,23.66,23.57,23.65,62700.0
2005-10-06 14:50:00,23.65,23.69,23.58,23.64,104000.0,23.65,23.69,23.58,23.64,104000.0
2005-10-06 15:00:00,23.65,23.66,23.56,23.58,202100.0,23.65,23.66,23.56,23.58,202100.0
2005-10-06 15:10:00,23.58,23.66,23.58,23.62,105300.0,23.58,23.66,23.58,23.62,105300.0
2005-10-06 15:20:00,23.62,23.65,23.58,23.58,142100.0,23.62,23.65,23.58,23.58,142100.0
2005-10-06 15:30:00,23.58,23.6,23.56,23.57,172900.0,23.58,23.6,23.56,23.57,172900.0
2005-10-06 15:40:00,23.57,23.63,23.56,23.63,220200.0,23.57,23.63,23.56,23.63,220200.0
2005-10-06 15:50:00,23.63,23.69,23.56,23.65,124900.0,23.63,23.69,23.56,23.65,124900.0
2005-10-07 09:30:00,23.82,23.94,23.78,23.91,109600.0,23.82,23.94,23.78,23.91,109600.0
2005-10-07 09:40:00,23.9,23.91,23.72,23.73,248800.0,23.9,23.91,23.72,23.73,248800.0
2005-10-07 09:50:00,23.72,23.74,23.64,23.66,106100.0,23.72,23.74,23.64,23.66,106100.0
2005-10-07 10:00:00,23.7,23.83,23.67,23.79,199400.0,23.7,23.83,23.67,23.79,199400.0
2005-10-07 10:10:00,23.78,23.79,23.76,23.78,116600.0,23.78,23.79,23.76,23.78,116600.0
2005-10-07 10:20:00,23.78,23.82,23.75,23.79,147800.0,23.78,23.82,23.75,23.79,147800.0
2005-10-07 10:30:00,23.79,23.89,23.79,23.84,107900.0,23.79,23.89,23.79,23.84,107900.0
2005-10-07 10:40:00,23.85,23.95,23.83,23.85,126700.0,23.85,23.95,23.83,23.85,126700.0
2005-10-07 10:50:00,23.84,23.92,23.84,23.89,43100.0,23.84,23.92,23.84,23.89,43100.0
2005-10-07 11:00:00,23.88,23.89,23.83,23.83,48300.0,23.88,23.89,23.83,23.83,48300.0
2005-10-07 11:10:00,23.83,23.88,23.81,23.83,73800.0,23.83,23.88,23.81,23.83,73800.0
2005-10-07 11:20:00,23.81,23.86,23.79,23.8,97000.0,23.81,23.86,23.79,23.8,97000.0
2005-10-07 11:30:00,23.8,23.83,23.77,23.8,86800.0,23.8,23.83,23.77,23.8,86800.0
2005-10-07 11:40:00,23.79,23.83,23.75,23.76,100500.0,23.79,23.83,23.75,23.76,100500.0
2005-10-07 11:50:00,23.75,23.8,23.73,23.78,77700.0,23.75,23.8,23.73,23.78,77700.0
2005-10-07 12:00:00,23.77,23.81,23.77,23.81,50900.0,23.77,23.81,23.77,23.81,50900.0
2005-10-07 12:10:00,23.8,23.8,23.77,23.8,75800.0,23.8,23.8,23.77,23.8,75800.0
2005-10-07 12:20:00,23.8,23.8,23.77,23.79,35400.0,23.8,23.8,23.77,23.79,35400.0
2005-10-07 12:30:00,23.78,23.81,23.78,23.8,32300.0,23.78,23.81,23.78,23.8,32300.0
2005-10-07 12:40:00,23.8,23.81,23.79,23.81,45100.0,23.8,23.81,23.79,23.81,45100.0
2005-10-07 12:50:00,23.81,23.82,23.79,23.79,26500.0,23.81,23.82,23.79,23.79,26500.0
2005-10-07 13:00:00,23.79,23.79,23.75,23.79,38100.0,23.79,23.79,23.75,23.79,38100.0
2005-10-07 13:10:00,23.79,23.82,23.78,23.81,48700.0,23.79,23.82,23.78,23.81,48700.0
2005-10-07 13:20:00,23.81,23.83,23.8,23.82,68500.0,23.81,23.83,23.8,23.82,68500.0
2005-10-07 13:30:00,23.82,23.83,23.78,23.8,65900.0,23.82,23.83,23.78,23.8,65900.0
2005-10-07 13:40:00,23.8,23.81,23.78,23.8,54200.0,23.8,23.81,23.78,23.8,54200.0
2005-10-07 13:50:00,23.81,23.81,23.76,23.76,37500.0,23.81,23.81,23.76,23.76,37500.0
2005-10-07 14:00:00,23.75,23.77,23.7,23.71,46000.0,23.75,23.77,23.7,23.71,46000.0
2005-10-07 14:10:00,23.7,23.72,23.67,23.68,47800.0,23.7,23.72,23.67,23.68,47800.0
2005-10-07 14:20:00,23.68,23.68,23.64,23.65,54000.0,23.68,23.68,23.64,23.65,54000.0
2005-10-07 14:30:00,23.65,23.68,23.65,23.66,48400.0,23.65,23.68,23.65,23.66,48400.0
2005-10-07 14:40:00,23.67,23.7,23.66,23.67,60100.0,23.67,23.7,23.66,23.67,60100.0
2005-10-07 14:50:00,23.66,23.68,23.57,23.6,98300.0,23.66,23.68,23.57,23.6,98300.0
2005-10-07 15:00:00,23.6,23.61,23.54,23.56,55900.0,23.6,23.61,23.54,23.56,55900.0
2005-10-07 15:10:00,23.56,23.64,23.55,23.61,67100.0,23.56,23.64,23.55,23.61,67100.0
2005-10-07 15:20:00,23.61,23.62,23.58,23.59,126800.0,23.61,23.62,23.58,23.59,126800.0
2005-10-07 15:30:00,23.6,23.61,23.54,23.55,65300.0,23.6,23.61,23.54,23.55,65300.0
2005-10-07 15:40:00,23.55,23.66,23.52,23.65,80100.0,23.55,23.66,23.52,23.65,80100.0
2005-10-07 15:50:00,23.65,23.66,23.6,23.64,95000.0,23.65,23.66,23.6,23.64,95000.0
2005-10-10 09:30:00,23.66,23.79,23.63,23.74,53000.0,23.66,23.79,23.63,23.74,53000.0
2005-10-10 09:40:00,23.73,23.74,23.59,23.64,50700.0,23.73,23.74,23.59,23.64,50700.0
2005-10-10 09:50:00,23.63,23.67,23.6,23.64,36600.0,23.63,23.67,23.6,23.64,36600.0
2005-10-10 10:00:00,23.64,23.65,23.55,23.6,46900.0,23.64,23.65,23.55,23.6,46900.0
2005-10-10 10:10:00,23.59,23.61,23.56,23.58,65800.0,23.59,23.61,23.56,23.58,65800.0
2005-10-10 10:20:00,23.57,23.66,23.57,23.65,38800.0,23.57,23.66,23.57,23.65,38800.0
2005-10-10 10:30:00,23.65,23.72,23.65,23.72,24900.0,23.65,23.72,23.65,23.72,24900.0
2005-10-10 10:40:00,23.72,23.78,23.68,23.73,37000.0,23.72,23.78,23.68,23.73,37000.0
2005-10-10 10:50:00,23.68,23.74,23.68,23.7,25600.0,23.68,23.74,23.68,23.7,25600.0
2005-10-10 11:00:00,23.7,23.81,23.69,23.81,29100.0,23.7,23.81,23.69,23.81,29100.0
2005-10-10 11:10:00,23.8,23.8,23.73,23.76,45100.0,23.8,23.8,23.73,23.76,45100.0
2005-10-10 11:20:00,23.76,23.79,23.75,23.77,58600.0,23.76,23.79,23.75,23.77,58600.0
2005-10-10 11:30:00,23.77,23.81,23.74,23.75,43800.0,23.77,23.81,23.74,23.75,43800.0
2005-10-10 11:40:00,23.76,23.77,23.72,23.72,37700.0,23.76,23.77,23.72,23.72,37700.0
2005-10-10 11:50:00,23.74,23.74,23.66,23.67,24100.0,23.74,23.74,23.66,23.67,24100.0
2005-10-10 12:00:00,23.67,23.7,23.62,23.69,67900.0,23.67,23.7,23.62,23.69,67900.0
2005-10-10 12:10:00,23.7,23.71,23.67,23.69,29000.0,23.7,23.71,23.67,23.69,29000.0
2005-10-10 12:20:00,23.7,23.73,23.69,23.72,15600.0,23.7,23.73,23.69,23.72,15600.0
2005-10-10 12:30:00,23.72,23.72,23.68,23.69,10700.0,23.72,23.72,23.68,23.69,10700.0
2005-10-10 12:40:00,23.68,23.7,23.68,23.7,11000.0,23.68,23.7,23.68,23.7,11000.0
2005-10-10 12:50:00,23.7,23.74,23.69,23.7,41800.0,23.7,23.74,23.69,23.7,41800.0
2005-10-10 13:00:00,23.71,23.73,23.7,23.72,17800.0,23.71,23.73,23.7,23.72,17800.0
2005-10-10 13:10:00,23.71,23.73,23.69,23.71,22900.0,23.71,23.73,23.69,23.71,22900.0
2005-10-10 13:20:00,23.7,23.71,23.69,23.7,9300.0,23.7,23.71,23.69,23.7,9300.0
2005-10-10 13:30:00,23.7,23.75,23.7,23.74,40500.0,23.7,23.75,23.7,23.74,40500.0
2005-10-10 13:40:00,23.74,23.75,23.71,23.73,79600.0,23.74,23.75,23.71,23.73,79600.0
2005-10-10 13:50:00,23.73,23.73,23.68,23.68,47900.0,23.73,23.73,23.68,23.68,47900.0
2005-10-10 14:00:00,23.68,23.7,23.64,23.69,38700.0,23.68,23.7,23.64,23.69,38700.0
2005-10-10 14:10:00,23.7,23.7,23.68,23.68,49800.0,23.7,23.7,23.68,23.68,49800.0
2005-10-10 14:20:00,23.68,23.69,23.63,23.64,40100.0,23.68,23.69,23.63,23.64,40100.0
2005-10-10 14:30:00,23.65,23.68,23.64,23.65,103300.0,23.65,23.68,23.64,23.65,103300.0
2005-10-10 14:40:00,23.65,23.68,23.64,23.65,95800.0,23.65,23.68,23.64,23.65,95800.0
2005-10-10 14:50:00,23.65,23.73,23.65,23.7,52200.0,23.65,23.73,23.65,23.7,52200.0
2005-10-10 15:00:00,23.7,23.75,23.69,23.74,218000.0,23.7,23.75,23.69,23.74,218000.0
2005-10-10 15:10:00,23.74,23.74,23.71,23.72,60200.0,23.74,23.74,23.71,23.72,60200.0
2005-10-10 15:20:00,23.73,23.75,23.71,23.75,67000.0,23.73,23.75,23.71,23.75,67000.0
2005-10-10 15:30:00,23.75,23.85,23.75,23.83,153100.0,23.75,23.85,23.75,23.83,153100.0
2005-10-10 15:40:00,23.83,23.85,23.78,23.83,140200.0,23.83,23.85,23.78,23.83,140200.0
2005-10-10 15:50:00,23.82,23.86,23.79,23.8,189200.0,23.82,23.86,23.79,23.8,189200.0
2005-10-11 09:30:00,23.76,23.91,23.65,23.91,170300.0,23.76,23.91,23.65,23.91,170300.0
2005-10-11 09:40:00,23.91,24.05,23.88,23.91,134000.0,23.91,24.05,23.88,23.91,134000.0
2005-10-11 09:50:00,23.9,23.91,23.82,23.83,64100.0,23.9,23.91,23.82,23.83,64100.0
2005-10-11 10:00:00,23.84,23.89,23.84,23.88,88500.0,23.84,23.89,23.84,23.88,88500.0
2005-10-11 10:10:00,23.88,23.94,23.84,23.86,68600.0,23.88,23.94,23.84,23.86,68600.0
2005-10-11 10:20:00,23.87,23.94,23.86,23.94,66900.0,23.87,23.94,23.86,23.94,66900.0
2005-10-11 10:30:00,23.94,23.99,23.88,23.88,50200.0,23.94,23.99,23.88,23.88,50200.0
2005-10-11 10:40:00,23.87,23.87,23.82,23.84,70800.0,23.87,23.87,23.82,23.84,70800.0
2005-10-11 10:50:00,23.83,23.84,23.72,23.8,81100.0,23.83,23.84,23.72,23.8,81100.0
2005-10-11 11:00:00,23.8,23.81,23.76,23.78,65800.0,23.8,23.81,23.76,23.78,65800.0
2005-10-11 11:10:00,23.77,23.78,23.69,23.73,42700.0,23.77,23.78,23.69,23.73,42700.0
2005-10-11 11:20:00,23.73,23.74,23.55,23.63,126300.0,23.73,23.74,23.55,23.63,126300.0
2005-10-11 11:30:00,23.63,23.71,23.62,23.62,138500.0,23.63,23.71,23.62,23.62,138500.0
2005-10-11 11:40:00,23.62,23.65,23.57,23.57,74900.0,23.62,23.65,23.57,23.57,74900.0
2005-10-11 11:50:00,23.57,23.61,23.56,23.6,94100.0,23.57,23.61,23.56,23.6,94100.0
2005-10-11 12:00:00,23.6,23.61,23.57,23.6,104200.0,23.6,23.61,23.57,23.6,104200.0
2005-10-11 12:10:00,23.59,23.6,23.56,23.56,76500.0,23.59,23.6,23.56,23.56,76500.0
2005-10-11 12:20:00,23.56,23.58,23.56,23.57,47500.0,23.56,23.58,23.56,23.57,47500.0
2005-10-11 12:30:00,23.57,23.59,23.56,23.58,84100.0,23.57,23.59,23.56,23.58,84100.0
2005-10-11 12:40:00,23.59,23.62,23.57,23.62,69000.0,23.59,23.62,23.57,23.62,69000.0
2005-10-11 12:50:00,23.62,23.62,23.6,23.6,55300.0,23.62,23.62,23.6,23.6,55300.0
2005-10-11 13:00:00,23.6,23.62,23.57,23.58,99900.0,23.6,23.62,23.57,23.58,99900.0
2005-10-11 13:10:00,23.59,23.62,23.58,23.61,126700.0,23.59,23.62,23.58,23.61,126700.0
2005-10-11 13:20:00,23.61,23.63,23.6,23.63,26000.0,23.61,23.63,23.6,23.63,26000.0
2005-10-11 13:30:00,23.62,23.63,23.59,23.6,77200.0,23.62,23.63,23.59,23.6,77200.0
2005-10-11 13:40:00,23.6,23.6,23.54,23.54,103100.0,23.6,23.6,23.54,23.54,103100.0
2005-10-11 13:50:00,23.54,23.56,23.49,23.52,134200.0,23.54,23.56,23.49,23.52,134200.0
2005-10-11 14:00:00,23.51,23.55,23.5,23.55,99200.0,23.51,23.55,23.5,23.55,99200.0
2005-10-11 14:10:00,23.56,23.63,23.55,23.57,74500.0,23.56,23.63,23.55,23.57,74500.0
2005-10-11 14:20:00,23.58,23.6,23.51,23.52,245300.0,23.58,23.6,23.51,23.52,245300.0
2005-10-11 14:30:00,23.52,23.56,23.5,23.5,139900.0,23.52,23.56,23.5,23.5,139900.0
2005-10-11 14:40:00,23.51,23.57,23.51,23.55,52100.0,23.51,23.57,23.51,23.55,52100.0
2005-10-11 14:50:00,23.55,23.57,23.55,23.56,101600.0,23.55,23.57,23.55,23.56,101600.0
2005-10-11 15:00:00,23.56,23.58,23.55,23.57,73500.0,23.56,23.58,23.55,23.57,73500.0
2005-10-11 15:10:00,23.56,23.56,23.5,23.51,93400.0,23.56,23.56,23.5,23.51,93400.0
2005-10-11 15:20:00,23.51,23.51,23.22,23.37,355000.0,23.51,23.51,23.22,23.37,355000.0
2005-10-11 15:30:00,23.37,23.39,23.33,23.39,76800.0,23.37,23.39,23.33,23.39,76800.0
2005-10-11 15:40:00,23.38,23.55,23.38,23.5,144500.0,23.38,23.55,23.38,23.5,144500.0
2005-10-11 15:50:00,23.5,23.52,23.44,23.44,145300.0,23.5,23.52,23.44,23.44,145300.0
2005-10-12 09:30:00,23.47,23.59,23.46,23.59,82900.0,23.47,23.59,23.46,23.59,82900.0
2005-10-12 09:40:00,23.59,23.67,23.54,23.54,77200.0,23.59,23.67,23.54,23.54,77200.0
2005-10-12 09:50:00,23.54,23.56,23.48,23.5,101900.0,23.54,23.56,23.48,23.5,101900.0
2005-10-12 10:00:00,23.5,23.54,23.46,23.5,111100.0,23.5,23.54,23.46,23.5,111100.0
2005-10-12 10:10:00,23.49,23.52,23.38,23.49,125000.0,23.49,23.52,23.38,23.49,125000.0
2005-10-12 10:20:00,23.49,23.49,23.44,23.46,79000.0,23.49,23.49,23.44,23.46,79000.0
2005-10-12 10:30:00,23.46,23.46,23.35,23.35,174200.0,23.46,23.46,23.35,23.35,174200.0
2005-10-12 10:40:00,23.32,23.41,23.32,23.37,337000.0,23.32,23.41,23.32,23.37,337000.0
2005-10-12 10:50:00,23.36,23.36,23.31,23.34,146300.0,23.36,23.36,23.31,23.34,146300.0
2005-10-12 11:00:00,23.35,23.37,23.31,23.34,101200.0,23.35,23.37,23.31,23.34,101200.0
2005-10-12 11:10:00,23.33,23.41,23.33,23.4,135200.0,23.33,23.41,23.33,23.4,135200.0
2005-10-12 11:20:00,23.4,23.48,23.39,23.46,70900.0,23.4,23.48,23.39,23.46,70900.0
2005-10-12 11:30:00,23.44,23.45,23.39,23.39,79600.0,23.44,23.45,23.39,23.39,79600.0
2005-10-12 11:40:00,23.41,23.41,23.25,23.28,158200.0,23.41,23.41,23.25,23.28,158200.0
2005-10-12 11:50:00,23.25,23.26,23.16,23.16,115300.0,23.25,23.26,23.16,23.16,115300.0
2005-10-12 12:00:00,23.15,23.21,23.08,23.2,101700.0,23.15,23.21,23.08,23.2,101700.0
2005-10-12 12:10:00,23.18,23.29,23.14,23.29,47000.0,23.18,23.29,23.14,23.29,47000.0
2005-10-12 12:20:00,23.28,23.31,23.16,23.2,58900.0,23.28,23.31,23.16,23.2,58900.0
2005-10-12 12:30:00,23.2,23.24,23.15,23.15,54400.0,23.2,23.24,23.15,23.15,54400.0
2005-10-12 12:40:00,23.17,23.2,23.12,23.19,83800.0,23.17,23.2,23.12,23.19,83800.0
2005-10-12 12:50:00,23.18,23.33,23.18,23.31,82600.0,23.18,23.33,23.18,23.31,82600.0
2005-10-12 13:00:00,23.32,23.33,23.27,23.3,194600.0,23.32,23.33,23.27,23.3,194600.0
2005-10-12 13:10:00,23.31,23.46,23.3,23.43,69300.0,23.31,23.46,23.3,23.43,69300.0
2005-10-12 13:20:00,23.43,23.45,23.36,23.39,39100.0,23.43,23.45,23.36,23.39,39100.0
2005-10-12 13:30:00,23.39,23.39,23.33,23.34,42300.0,23.39,23.39,23.33,23.34,42300.0
2005-10-12 13:40:00,23.35,23.35,23.22,23.26,64000.0,23.35,23.35,23.22,23.26,64000.0
2005-10-12 13:50:00,23.25,23.3,23.24,23.28,48200.0,23.25,23.3,23.24,23.28,48200.0
2005-10-12 14:00:00,23.26,23.33,23.26,23.27,46200.0,23.26,23.33,23.26,23.27,46200.0
2005-10-12 14:10:00,23.28,23.28,23.23,23.26,48600.0,23.28,23.28,23.23,23.26,48600.0
2005-10-12 14:20:00,23.26,23.3,23.22,23.27,94300.0,23.26,23.3,23.22,23.27,94300.0
2005-10-12 14:30:00,23.27,23.29,23.25,23.26,64500.0,23.27,23.29,23.25,23.26,64500.0
2005-10-12 14:40:00,23.26,23.3,23.25,23.26,57300.0,23.26,23.3,23.25,23.26,57300.0
2005-10-12 14:50:00,23.26,23.28,23.23,23.27,95900.0,23.26,23.28,23.23,23.27,95900.0
2005-10-12 15:00:00,23.26,23.35,23.25,23.29,146800.0,23.26,23.35,23.25,23.29,146800.0
2005-10-12 15:10:00,23.31,23.38,23.3,23.38,44900.0,23.31,23.38,23.3,23.38,44900.0
2005-10-12 15:20:00,23.37,23.42,23.36,23.41,220900.0,23.37,23.42,23.36,23.41,220900.0
2005-10-12 15:30:00,23.41,23.43,23.36,23.38,84600.0,23.41,23.43,23.36,23.38,84600.0
2005-10-12 15:40:00,23.38,23.48,23.35,23.46,101800.0,23.38,23.48,23.35,23.46,101800.0
2005-10-12 15:50:00,23.45,23.47,23.41,23.45,207900.0,23.45,23.47,23.41,23.45,207900.0
2005-10-13 09:30:00,23.5,23.73,23.5,23.59,123600.0,23.5,23.73,23.5,23.59,123600.0
2005-10-13 09:40:00,23.6,23.6,23.42,23.57,98800.0,23.6,23.6,23.42,23.57,98800.0
2005-10-13 09:50:00,23.54,23.61,23.5,23.59,63500.0,23.54,23.61,23.5,23.59,63500.0
2005-10-13 10:00:00,23.59,23.8,23.59,23.73,150900.0,23.59,23.8,23.59,23.73,150900.0
2005-10-13 10:10:00,23.74,23.77,23.68,23.77,64600.0,23.74,23.77,23.68,23.77,64600.0
2005-10-13 10:20:00,23.77,23.85,23.73,23.81,102700.0,23.77,23.85,23.73,23.81,102700.0
2005-10-13 10:30:00,23.81,23.92,23.78,23.87,99200.0,23.81,23.92,23.78,23.87,99200.0
2005-10-13 10:40:00,23.86,23.88,23.8,23.86,196600.0,23.86,23.88,23.8,23.86,196600.0
2005-10-13 10:50:00,23.86,23.89,23.77,23.78,127400.0,23.86,23.89,23.77,23.78,127400.0
2005-10-13 11:00:00,23.77,23.83,23.69,23.81,151500.0,23.77,23.83,23.69,23.81,151500.0
2005-10-13 11:10:00,23.81,23.95,23.8,23.94,106000.0,23.81,23.95,23.8,23.94,106000.0
2005-10-13 11:20:00,23.94,23.95,23.87,23.91,100100.0,23.94,23.95,23.87,23.91,100100.0
2005-10-13 11:30:00,23.9,23.94,23.83,23.9,66300.0,23.9,23.94,23.83,23.9,66300.0
2005-10-13 11:40:00,23.9,23.99,23.85,23.95,136800.0,23.9,23.99,23.85,23.95,136800.0
2005-10-13 11:50:00,23.94,23.96,23.9,23.91,101300.0,23.94,23.96,23.9,23.91,101300.0
2005-10-13 12:00:00,23.92,23.94,23.82,23.9,125200.0,23.92,23.94,23.82,23.9,125200.0
2005-10-13 12:10:00,23.91,23.97,23.89,23.93,67900.0,23.91,23.97,23.89,23.93,67900.0
2005-10-13 12:20:00,23.92,23.92,23.79,23.88,63200.0,23.92,23.92,23.79,23.88,63200.0
2005-10-13 12:30:00,23.88,24.05,23.87,23.95,134600.0,23.88,24.05,23.87,23.95,134600.0
2005-10-13 12:40:00,23.95,24.06,23.95,24.06,153600.0,23.95,24.06,23.95,24.06,153600.0
2005-10-13 12:50:00,24.06,24.1,24.02,24.06,141200.0,24.06,24.1,24.02,24.06,141200.0
2005-10-13 13:00:00,24.06,24.07,23.99,24.02,47500.0,24.06,24.07,23.99,24.02,47500.0
2005-10-13 13:10:00,24.01,24.06,24.0,24.05,121000.0,24.01,24.06,24.0,24.05,121000.0
2005-10-13 13:20:00,24.05,24.08,24.04,24.07,63700.0,24.05,24.08,24.04,24.07,63700.0
2005-10-13 13:30:00,24.08,24.25,24.08,24.19,234600.0,24.08,24.25,24.08,24.19,234600.0
2005-10-13 13:40:00,24.19,24.22,24.05,24.2,141300.0,24.19,24.22,24.05,24.2,141300.0
2005-10-13 13:50:00,24.15,24.22,24.14,24.19,101200.0,24.15,24.22,24.14,24.19,101200.0
2005-10-13 14:00:00,24.2,24.3,24.16,24.29,195500.0,24.2,24.3,24.16,24.29,195500.0
2005-10-13 14:10:00,24.3,24.37,24.26,24.35,148700.0,24.3,24.37,24.26,24.35,148700.0
2005-10-13 14:20:00,24.34,24.45,24.29,24.31,152200.0,24.34,24.45,24.29,24.31,152200.0
2005-10-13 14:30:00,24.31,24.44,24.3,24.44,82500.0,24.31,24.44,24.3,24.44,82500.0
2005-10-13 14:40:00,24.43,24.45,24.4,24.44,98300.0,24.43,24.45,24.4,24.44,98300.0
2005-10-13 14:50:00,24.45,24.45,24.38,24.42,85700.0,24.45,24.45,24.38,24.42,85700.0
2005-10-13 15:00:00,24.42,24.43,24.37,24.4,106600.0,24.42,24.43,24.37,24.4,106600.0
2005-10-13 15:10:00,24.4,24.4,24.26,24.27,136000.0,24.4,24.4,24.26,24.27,136000.0
2005-10-13 15:20:00,24.28,24.33,24.27,24.32,118500.0,24.28,24.33,24.27,24.32,118500.0
2005-10-13 15:30:00,24.33,24.44,24.3,24.41,174100.0,24.33,24.44,24.3,24.41,174100.0
2005-10-13 15:40:00,24.41,24.49,24.38,24.45,272700.0,24.41,24.49,24.38,24.45,272700.0
2005-10-13 15:50:00,24.43,24.43,24.27,24.35,256900.0,24.43,24.43,24.27,24.35,256900.0
2005-10-14 09:30:00,24.2,24.26,23.55,23.6,582200.0,24.2,24.26,23.55,23.6,582200.0
2005-10-14 09:40:00,23.62,23.76,23.45,23.49,336300.0,23.62,23.76,23.45,23.49,336300.0
2005-10-14 09:50:00,23.5,23.75,23.42,23.75,337900.0,23.5,23.75,23.42,23.75,337900.0
2005-10-14 10:00:00,23.73,23.93,23.71,23.8,438200.0,23.73,23.93,23.71,23.8,438200.0
2005-10-14 10:10:00,23.79,23.9,23.74,23.85,495400.0,23.79,23.9,23.74,23.85,495400.0
2005-10-14 10:20:00,23.86,23.86,23.71,23.8,204000.0,23.86,23.86,23.71,23.8,204000.0
2005-10-14 10:30:00,23.81,23.89,23.75,23.85,163000.0,23.81,23.89,23.75,23.85,163000.0
2005-10-14 10:40:00,23.86,24.06,23.84,24.01,257800.0,23.86,24.06,23.84,24.01,257800.0
2005-10-14 10:50:00,24.02,24.3,23.94,24.19,380100.0,24.02,24.3,23.94,24.19,380100.0
2005-10-14 11:00:00,24.15,24.18,24.0,24.07,240000.0,24.15,24.18,24.0,24.07,240000.0
2005-10-14 11:10:00,24.07,24.24,24.02,24.17,168000.0,24.07,24.24,24.02,24.17,168000.0
2005-10-14 11:20:00,24.2,24.4,24.15,24.28,331300.0,24.2,24.4,24.15,24.28,331300.0
2005-10-14 11:30:00,24.28,24.35,24.24,24.27,252400.0,24.28,24.35,24.24,24.27,252400.0
2005-10-14 11:40:00,24.26,24.27,24.12,24.24,168400.0,24.26,24.27,24.12,24.24,168400.0
2005-10-14 11:50:00,24.25,24.3,24.2,24.2,66700.0,24.25,24.3,24.2,24.2,66700.0
2005-10-14 12:00:00,24.21,24.28,24.2,24.23,74200.0,24.21,24.28,24.2,24.23,74200.0
2005-10-14 12:10:00,24.25,24.28,24.15,24.21,87900.0,24.25,24.28,24.15,24.21,87900.0
2005-10-14 12:20:00,24.2,24.21,24.12,24.15,113600.0,24.2,24.21,24.12,24.15,113600.0
2005-10-14 12:30:00,24.14,24.14,24.04,24.04,81500.0,24.14,24.14,24.04,24.04,81500.0
2005-10-14 12:40:00,24.04,24.07,23.98,23.98,79700.0,24.04,24.07,23.98,23.98,79700.0
2005-10-14 12:50:00,23.98,23.98,23.86,23.9,89200.0,23.98,23.98,23.86,23.9,89200.0
2005-10-14 13:00:00,23.9,24.01,23.9,23.96,62100.0,23.9,24.01,23.9,23.96,62100.0
2005-10-14 13:10:00,23.97,23.99,23.91,23.94,36000.0,23.97,23.99,23.91,23.94,36000.0
2005-10-14 13:20:00,23.94,23.96,23.92,23.95,91900.0,23.94,23.96,23.92,23.95,91900.0
2005-10-14 13:30:00,23.94,23.98,23.92,23.95,95900.0,23.94,23.98,23.92,23.95,95900.0
2005-10-14 13:40:00,23.95,24.03,23.95,23.99,85800.0,23.95,24.03,23.95,23.99,85800.0
2005-10-14 13:50:00,23.99,24.0,23.94,23.96,62700.0,23.99,24.0,23.94,23.96,62700.0
2005-10-14 14:00:00,23.96,23.98,23.95,23.96,88900.0,23.96,23.98,23.95,23.96,88900.0
2005-10-14 14:10:00,23.95,23.97,23.95,23.96,75500.0,23.95,23.97,23.95,23.96,75500.0
2005-10-14 14:20:00,23.96,24.08,23.95,24.06,151500.0,23.96,24.08,23.95,24.06,151500.0
2005-10-14 14:30:00,24.06,24.06,24.02,24.05,91800.0,24.06,24.06,24.02,24.05,91800.0
2005-10-14 14:40:00,24.04,24.05,23.91,23.92,109600.0,24.04,24.05,23.91,23.92,109600.0
2005-10-14 14:50:00,23.92,23.98,23.9,23.92,103700.0,23.92,23.98,23.9,23.92,103700.0
2005-10-14 15:00:00,23.91,23.96,23.86,23.89,176900.0,23.91,23.96,23.86,23.89,176900.0
2005-10-14 15:10:00,23.89,23.89,23.65,23.75,337500.0,23.89,23.89,23.65,23.75,337500.0
2005-10-14 15:20:00,23.75,23.86,23.74,23.83,480500.0,23.75,23.86,23.74,23.83,480500.0
2005-10-14 15:30:00,23.83,23.93,23.83,23.89,328900.0,23.83,23.93,23.83,23.89,328900.0
2005-10-14 15:40:00,23.89,24.04,23.85,24.0,213300.0,23.89,24.04,23.85,24.0,213300.0
2005-10-14 15:50:00,24.0,24.02,23.85,23.86,246500.0,24.0,24.02,23.85,23.86,246500.0
2005-10-17 09:30:00,23.6,23.7,23.5,23.6,408200.0,23.6,23.7,23.5,23.6,408200.0
2005-10-17 09:40:00,23.6,23.61,23.38,23.42,199000.0,23.6,23.61,23.38,23.42,199000.0
2005-10-17 09:50:00,23.42,23.49,23.38,23.45,244700.0,23.42,23.49,23.38,23.45,244700.0
2005-10-17 10:00:00,23.45,23.6,23.45,23.51,252400.0,23.45,23.6,23.45,23.51,252400.0
2005-10-17 10:10:00,23.51,23.62,23.5,23.55,130900.0,23.51,23.62,23.5,23.55,130900.0
2005-10-17 10:20:00,23.55,23.7,23.54,23.64,154500.0,23.55,23.7,23.54,23.64,154500.0
2005-10-17 10:30:00,23.65,23.69,23.62,23.68,129200.0,23.65,23.69,23.62,23.68,129200.0
2005-10-17 10:40:00,23.68,23.7,23.62,23.66,70600.0,23.68,23.7,23.62,23.66,70600.0
2005-10-17 10:50:00,23.67,23.68,23.59,23.65,102700.0,23.67,23.68,23.59,23.65,102700.0
2005-10-17 11:00:00,23.66,23.66,23.55,23.59,116500.0,23.66,23.66,23.55,23.59,116500.0
2005-10-17 11:10:00,23.6,23.6,23.51,23.54,239900.0,23.6,23.6,23.51,23.54,239900.0
2005-10-17 11:20:00,23.53,23.55,23.46,23.52,245500.0,23.53,23.55,23.46,23.52,245500.0
2005-10-17 11:30:00,23.51,23.51,23.44,23.48,156600.0,23.51,23.51,23.44,23.48,156600.0
2005-10-17 11:40:00,23.46,23.53,23.45,23.48,197400.0,23.46,23.53,23.45,23.48,197400.0
2005-10-17 11:50:00,23.48,23.53,23.46,23.51,126300.0,23.48,23.53,23.46,23.51,126300.0
2005-10-17 12:00:00,23.51,23.52,23.46,23.48,51000.0,23.51,23.52,23.46,23.48,51000.0
2005-10-17 12:10:00,23.48,23.5,23.45,23.5,107700.0,23.48,23.5,23.45,23.5,107700.0
2005-10-17 12:20:00,23.49,23.51,23.47,23.5,97100.0,23.49,23.51,23.47,23.5,97100.0
2005-10-17 12:30:00,23.5,23.5,23.47,23.48,45400.0,23.5,23.5,23.47,23.48,45400.0
2005-10-17 12:40:00,23.47,23.5,23.44,23.46,283500.0,23.47,23.5,23.44,23.46,283500.0
2005-10-17 12:50:00,23.45,23.45,23.22,23.35,170000.0,23.45,23.45,23.22,23.35,170000.0
2005-10-17 13:00:00,23.33,23.45,23.17,23.39,218200.0,23.33,23.45,23.17,23.39,218200.0
2005-10-17 13:10:00,23.39,23.49,23.33,23.49,179500.0,23.39,23.49,23.33,23.49,179500.0
2005-10-17 13:20:00,23.49,23.54,23.41,23.52,83700.0,23.49,23.54,23.41,23.52,83700.0
2005-10-17 13:30:00,23.52,23.55,23.47,23.47,60800.0,23.52,23.55,23.47,23.47,60800.0
2005-10-17 13:40:00,23.48,23.48,23.29,23.35,247800.0,23.48,23.48,23.29,23.35,247800.0
2005-10-17 13:50:00,23.35,23.36,23.24,23.35,351100.0,23.35,23.36,23.24,23.35,351100.0
2005-10-17 14:00:00,23.36,23.36,23.2,23.2,175800.0,23.36,23.36,23.2,23.2,175800.0
2005-10-17 14:10:00,23.22,23.35,23.21,23.35,124900.0,23.22,23.35,23.21,23.35,124900.0
2005-10-17 14:20:00,23.35,23.43,23.3,23.41,76300.0,23.35,23.43,23.3,23.41,76300.0
2005-10-17 14:30:00,23.4,23.42,23.3,23.37,122300.0,23.4,23.42,23.3,23.37,122300.0
2005-10-17 14:40:00,23.37,23.39,23.31,23.36,115900.0,23.37,23.39,23.31,23.36,115900.0
2005-10-17 14:50:00,23.36,23.39,23.31,23.38,83500.0,23.36,23.39,23.31,23.38,83500.0
2005-10-17 15:00:00,23.38,23.41,23.35,23.4,130200.0,23.38,23.41,23.35,23.4,130200.0
2005-10-17 15:10:00,23.39,23.48,23.39,23.46,137500.0,23.39,23.48,23.39,23.46,137500.0
2005-10-17 15:20:00,23.47,23.49,23.41,23.45,129400.0,23.47,23.49,23.41,23.45,129400.0
2005-10-17 15:30:00,23.45,23.49,23.4,23.44,169500.0,23.45,23.49,23.4,23.44,169500.0
2005-10-17 15:40:00,23.44,23.49,23.42,23.46,151700.0,23.44,23.49,23.42,23.46,151700.0
2005-10-17 15:50:00,23.47,23.58,23.46,23.52,157400.0,23.47,23.58,23.46,23.52,157400.0
2005-10-18 09:30:00,23.51,23.62,23.43,23.53,140100.0,23.51,23.62,23.43,23.53,140100.0
2005-10-18 09:40:00,23.54,23.58,23.36,23.44,220300.0,23.54,23.58,23.36,23.44,220300.0
2005-10-18 09:50:00,23.42,23.47,23.33,23.41,119500.0,23.42,23.47,23.33,23.41,119500.0
2005-10-18 10:00:00,23.39,23.49,23.35,23.45,71500.0,23.39,23.49,23.35,23.45,71500.0
2005-10-18 10:10:00,23.45,23.45,23.39,23.39,180100.0,23.45,23.45,23.39,23.39,180100.0
2005-10-18 10:20:00,23.4,23.44,23.37,23.42,104500.0,23.4,23.44,23.37,23.42,104500.0
2005-10-18 10:30:00,23.42,23.43,23.34,23.34,81800.0,23.42,23.43,23.34,23.34,81800.0
2005-10-18 10:40:00,23.33,23.41,23.32,23.36,70300.0,23.33,23.41,23.32,23.36,70300.0
2005-10-18 10:50:00,23.36,23.4,23.34,23.35,102500.0,23.36,23.4,23.34,23.35,102500.0
2005-10-18 11:00:00,23.35,23.39,23.25,23.25,207600.0,23.35,23.39,23.25,23.25,207600.0
2005-10-18 11:10:00,23.27,23.27,23.12,23.15,190700.0,23.27,23.27,23.12,23.15,190700.0
2005-10-18 11:20:00,23.14,23.2,23.11,23.14,219800.0,23.14,23.2,23.11,23.14,219800.0
2005-10-18 11:30:00,23.14,23.18,23.1,23.12,116200.0,23.14,23.18,23.1,23.12,116200.0
2005-10-18 11:40:00,23.12,23.21,23.08,23.2,170700.0,23.12,23.21,23.08,23.2,170700.0
2005-10-18 11:50:00,23.2,23.22,23.17,23.19,69400.0,23.2,23.22,23.17,23.19,69400.0
2005-10-18 12:00:00,23.18,23.2,23.06,23.11,154200.0,23.18,23.2,23.06,23.11,154200.0
2005-10-18 12:10:00,23.12,23.2,23.08,23.14,103400.0,23.12,23.2,23.08,23.14,103400.0
2005-10-18 12:20:00,23.17,23.18,23.11,23.14,64000.0,23.17,23.18,23.11,23.14,64000.0
2005-10-18 12:30:00,23.14,23.16,23.1,23.14,306800.0,23.14,23.16,23.1,23.14,306800.0
2005-10-18 12:40:00,23.13,23.15,23.12,23.13,57600.0,23.13,23.15,23.12,23.13,57600.0
2005-10-18 12:50:00,23.14,23.15,23.1,23.13,64000.0,23.14,23.15,23.1,23.13,64000.0
2005-10-18 13:00:00,23.13,23.18,23.12,23.17,137000.0,23.13,23.18,23.12,23.17,137000.0
2005-10-18 13:10:00,23.18,23.19,23.14,23.19,91100.0,23.18,23.19,23.14,23.19,91100.0
2005-10-18 13:20:00,23.19,23.19,23.1,23.1,64400.0,23.19,23.19,23.1,23.1,64400.0
2005-10-18 13:30:00,23.1,23.11,23.05,23.06,168600.0,23.1,23.11,23.05,23.06,168600.0
2005-10-18 13:40:00,23.05,23.07,23.0,23.0,203900.0,23.05,23.07,23.0,23.0,203900.0
2005-10-18 13:50:00,23.0,23.1,22.99,23.1,102600.0,23.0,23.1,22.99,23.1,102600.0
2005-10-18 14:00:00,23.09,23.2,23.09,23.17,89900.0,23.09,23.2,23.09,23.17,89900.0
2005-10-18 14:10:00,23.18,23.2,23.0,23.0,270800.0,23.18,23.2,23.0,23.0,270800.0
2005-10-18 14:20:00,23.0,23.12,22.93,23.09,124300.0,23.0,23.12,22.93,23.09,124300.0
2005-10-18 14:30:00,23.1,23.1,23.08,23.1,90900.0,23.1,23.1,23.08,23.1,90900.0
2005-10-18 14:40:00,23.1,23.11,23.08,23.1,87300.0,23.1,23.11,23.08,23.1,87300.0
2005-10-18 14:50:00,23.11,23.11,22.99,23.07,236100.0,23.11,23.11,22.99,23.07,236100.0
2005-10-18 15:00:00,23.07,23.1,23.05,23.06,88500.0,23.07,23.1,23.05,23.06,88500.0
2005-10-18 15:10:00,23.06,23.06,22.98,23.0,219600.0,23.06,23.06,22.98,23.0,219600.0
2005-10-18 15:20:00,23.0,23.04,22.95,22.98,178800.0,23.0,23.04,22.95,22.98,178800.0
2005-10-18 15:30:00,23.0,23.0,22.97,22.99,164200.0,23.0,23.0,22.97,22.99,164200.0
2005-10-18 15:40:00,22.98,22.99,22.92,22.97,306700.0,22.98,22.99,22.92,22.97,306700.0
2005-10-18 15:50:00,22.98,23.02,22.95,22.95,231500.0,22.98,23.02,22.95,22.95,231500.0
2005-10-19 09:30:00,23.12,23.14,22.93,22.97,172100.0,23.12,23.14,22.93,22.97,172100.0
2005-10-19 09:40:00,22.95,22.97,22.9,22.91,98200.0,22.95,22.97,22.9,22.91,98200.0
2005-10-19 09:50:00,22.91,23.0,22.85,22.85,101800.0,22.91,23.0,22.85,22.85,101800.0
2005-10-19 10:00:00,22.84,22.97,22.83,22.88,76400.0,22.84,22.97,22.83,22.88,76400.0
2005-10-19 10:10:00,22.89,22.9,22.8,22.88,98200.0,22.89,22.9,22.8,22.88,98200.0
2005-10-19 10:20:00,22.88,22.89,22.84,22.84,80200.0,22.88,22.89,22.84,22.84,80200.0
2005-10-19 10:30:00,22.85,22.97,22.85,22.94,123900.0,22.85,22.97,22.85,22.94,123900.0
2005-10-19 10:40:00,22.94,23.05,22.92,23.05,88600.0,22.94,23.05,22.92,23.05,88600.0
2005-10-19 10:50:00,23.05,23.1,23.03,23.06,171700.0,23.05,23.1,23.03,23.06,171700.0
2005-10-19 11:00:00,23.06,23.12,23.04,23.09,142500.0,23.06,23.12,23.04,23.09,142500.0
2005-10-19 11:10:00,23.12,23.15,23.07,23.13,122600.0,23.12,23.15,23.07,23.13,122600.0
2005-10-19 11:20:00,23.12,23.18,23.11,23.16,237800.0,23.12,23.18,23.11,23.16,237800.0
2005-10-19 11:30:00,23.16,23.3,23.15,23.23,130700.0,23.16,23.3,23.15,23.23,130700.0
2005-10-19 11:40:00,23.23,23.25,23.21,23.24,159400.0,23.23,23.25,23.21,23.24,159400.0
2005-10-19 11:50:00,23.23,23.3,23.2,23.28,167500.0,23.23,23.3,23.2,23.28,167500.0
2005-10-19 12:00:00,23.27,23.31,23.26,23.3,162400.0,23.27,23.31,23.26,23.3,162400.0
2005-10-19 12:10:00,23.31,23.38,23.29,23.34,141000.0,23.31,23.38,23.29,23.34,141000.0
2005-10-19 12:20:00,23.33,23.46,23.32,23.42,243000.0,23.33,23.46,23.32,23.42,243000.0
2005-10-19 12:30:00,23.43,23.51,23.42,23.5,161400.0,23.43,23.51,23.42,23.5,161400.0
2005-10-19 12:40:00,23.5,23.5,23.41,23.42,84300.0,23.5,23.5,23.41,23.42,84300.0
2005-10-19 12:50:00,23.43,23.48,23.39,23.46,185800.0,23.43,23.48,23.39,23.46,185800.0
2005-10-19 13:00:00,23.45,23.5,23.44,23.47,101300.0,23.45,23.5,23.44,23.47,101300.0
2005-10-19 13:10:00,23.47,23.64,23.47,23.59,223900.0,23.47,23.64,23.47,23.59,223900.0
2005-10-19 13:20:00,23.59,23.6,23.56,23.58,150700.0,23.59,23.6,23.56,23.58,150700.0
2005-10-19 13:30:00,23.57,23.65,23.57,23.62,146300.0,23.57,23.65,23.57,23.62,146300.0
2005-10-19 13:40:00,23.62,23.7,23.61,23.69,138100.0,23.62,23.7,23.61,23.69,138100.0
2005-10-19 13:50:00,23.69,23.7,23.64,23.67,85100.0,23.69,23.7,23.64,23.67,85100.0
2005-10-19 14:00:00,23.67,23.74,23.64,23.72,86200.0,23.67,23.74,23.64,23.72,86200.0
2005-10-19 14:10:00,23.71,23.74,23.7,23.72,90600.0,23.71,23.74,23.7,23.72,90600.0
2005-10-19 14:20:00,23.72,23.74,23.7,23.74,53500.0,23.72,23.74,23.7,23.74,53500.0
2005-10-19 14:30:00,23.73,23.79,23.73,23.78,120500.0,23.73,23.79,23.73,23.78,120500.0
2005-10-19 14:40:00,23.77,23.81,23.75,23.76,189300.0,23.77,23.81,23.75,23.76,189300.0
2005-10-19 14:50:00,23.76,23.84,23.76,23.78,96400.0,23.76,23.84,23.76,23.78,96400.0
2005-10-19 15:00:00,23.78,23.82,23.75,23.75,107700.0,23.78,23.82,23.75,23.75,107700.0
2005-10-19 15:10:00,23.76,23.77,23.7,23.71,147400.0,23.76,23.77,23.7,23.71,147400.0
2005-10-19 15:20:00,23.71,23.75,23.69,23.69,63900.0,23.71,23.75,23.69,23.69,63900.0
2005-10-19 15:30:00,23.69,23.7,23.63,23.69,107000.0,23.69,23.7,23.63,23.69,107000.0
2005-10-19 15:40:00,23.7,23.76,23.68,23.71,126100.0,23.7,23.76,23.68,23.71,126100.0
2005-10-19 15:50:00,23.71,23.77,23.69,23.73,199400.0,23.71,23.77,23.69,23.73,199400.0
2005-10-20 09:30:00,23.9,23.94,23.86,23.91,142700.0,23.9,23.94,23.86,23.91,142700.0
2005-10-20 09:40:00,23.92,24.04,23.92,24.03,138100.0,23.92,24.04,23.92,24.03,138100.0
2005-10-20 09:50:00,24.02,24.04,24.0,24.02,92000.0,24.02,24.04,24.0,24.02,92000.0
2005-10-20 10:00:00,24.02,24.08,24.02,24.05,75100.0,24.02,24.08,24.02,24.05,75100.0
2005-10-20 10:10:00,24.05,24.07,23.92,24.0,275400.0,24.05,24.07,23.92,24.0,275400.0
2005-10-20 10:20:00,24.01,24.06,23.95,24.06,237000.0,24.01,24.06,23.95,24.06,237000.0
2005-10-20 10:30:00,24.06,24.15,24.06,24.13,140700.0,24.06,24.15,24.06,24.13,140700.0
2005-10-20 10:40:00,24.13,24.14,23.99,24.05,132600.0,24.13,24.14,23.99,24.05,132600.0
2005-10-20 10:50:00,24.06,24.07,24.02,24.04,115100.0,24.06,24.07,24.02,24.04,115100.0
2005-10-20 11:00:00,24.04,24.06,24.0,24.04,39700.0,24.04,24.06,24.0,24.04,39700.0
2005-10-20 11:10:00,24.04,24.05,24.02,24.02,66700.0,24.04,24.05,24.02,24.02,66700.0
2005-10-20 11:20:00,24.02,24.03,23.88,24.0,127400.0,24.02,24.03,23.88,24.0,127400.0
2005-10-20 11:30:00,24.01,24.02,23.94,23.95,72800.0,24.01,24.02,23.94,23.95,72800.0
2005-10-20 11:40:00,23.96,24.02,23.96,23.99,50800.0,23.96,24.02,23.96,23.99,50800.0
2005-10-20 11:50:00,23.98,23.98,23.94,23.94,42900.0,23.98,23.98,23.94,23.94,42900.0
2005-10-20 12:00:00,23.96,23.98,23.91,23.92,67800.0,23.96,23.98,23.91,23.92,67800.0
2005-10-20 12:10:00,23.92,24.0,23.9,23.98,79200.0,23.92,24.0,23.9,23.98,79200.0
2005-10-20 12:20:00,23.97,24.01,23.93,23.95,244900.0,23.97,24.01,23.93,23.95,244900.0
2005-10-20 12:30:00,23.95,23.96,23.93,23.94,31900.0,23.95,23.96,23.93,23.94,31900.0
2005-10-20 12:40:00,23.93,23.96,23.91,23.95,47900.0,23.93,23.96,23.91,23.95,47900.0
2005-10-20 12:50:00,23.95,23.95,23.92,23.93,28400.0,23.95,23.95,23.92,23.93,28400.0
2005-10-20 13:00:00,23.94,23.94,23.91,23.93,33500.0,23.94,23.94,23.91,23.93,33500.0
2005-10-20 13:10:00,23.94,23.98,23.92,23.97,104500.0,23.94,23.98,23.92,23.97,104500.0
2005-10-20 13:20:00,23.96,23.98,23.87,23.88,36200.0,23.96,23.98,23.87,23.88,36200.0
2005-10-20 13:30:00,23.88,23.88,23.75,23.75,63300.0,23.88,23.88,23.75,23.75,63300.0
2005-10-20 13:40:00,23.78,23.78,23.7,23.74,34500.0,23.78,23.78,23.7,23.74,34500.0
2005-10-20 13:50:00,23.75,23.75,23.71,23.75,34900.0,23.75,23.75,23.71,23.75,34900.0
2005-10-20 14:00:00,23.75,23.76,23.71,23.72,34100.0,23.75,23.76,23.71,23.72,34100.0
2005-10-20 14:10:00,23.73,23.73,23.63,23.64,71700.0,23.73,23.73,23.63,23.64,71700.0
2005-10-20 14:20:00,23.65,23.65,23.58,23.61,44600.0,23.65,23.65,23.58,23.61,44600.0
2005-10-20 14:30:00,23.61,23.64,23.6,23.63,21300.0,23.61,23.64,23.6,23.63,21300.0
2005-10-20 14:40:00,23.64,23.67,23.63,23.64,27700.0,23.64,23.67,23.63,23.64,27700.0
2005-10-20 14:50:00,23.64,23.67,23.62,23.63,24200.0,23.64,23.67,23.62,23.63,24200.0
2005-10-20 15:00:00,23.63,23.69,23.63,23.69,27300.0,23.63,23.69,23.63,23.69,27300.0
2005-10-20 15:10:00,23.69,23.7,23.6,23.65,146900.0,23.69,23.7,23.6,23.65,146900.0
2005-10-20 15:20:00,23.65,23.71,23.63,23.7,228300.0,23.65,23.71,23.63,23.7,228300.0
2005-10-20 15:30:00,23.7,23.85,23.69,23.73,160300.0,23.7,23.85,23.69,23.73,160300.0
2005-10-20 15:40:00,23.7,23.71,23.6,23.67,218100.0,23.7,23.71,23.6,23.67,218100.0
2005-10-20 15:50:00,23.68,23.76,23.62,23.74,231100.0,23.68,23.76,23.62,23.74,231100.0
2005-10-21 09:30:00,23.73,23.77,23.58,23.68,292100.0,23.73,23.77,23.58,23.68,292100.0
2005-10-21 09:40:00,23.69,23.96,23.65,23.9,101200.0,23.69,23.96,23.65,23.9,101200.0
2005-10-21 09:50:00,23.92,23.94,23.65,23.7,140400.0,23.92,23.94,23.65,23.7,140400.0
2005-10-21 10:00:00,23.69,23.84,23.66,23.75,57900.0,23.69,23.84,23.66,23.75,57900.0
2005-10-21 10:10:00,23.75,23.81,23.72,23.77,45800.0,23.75,23.81,23.72,23.77,45800.0
2005-10-21 10:20:00,23.77,23.81,23.73,23.81,29300.0,23.77,23.81,23.73,23.81,29300.0
2005-10-21 10:30:00,23.81,23.82,23.71,23.77,33500.0,23.81,23.82,23.71,23.77,33500.0
2005-10-21 10:40:00,23.75,23.76,23.67,23.69,50000.0,23.75,23.76,23.67,23.69,50000.0
2005-10-21 10:50:00,23.69,23.74,23.64,23.7,26400.0,23.69,23.74,23.64,23.7,26400.0
2005-10-21 11:00:00,23.7,23.73,23.67,23.71,32800.0,23.7,23.73,23.67,23.71,32800.0
2005-10-21 11:10:00,23.69,23.72,23.63,23.63,32600.0,23.69,23.72,23.63,23.63,32600.0
2005-10-21 11:20:00,23.63,23.7,23.62,23.67,30700.0,23.63,23.7,23.62,23.67,30700.0
2005-10-21 11:30:00,23.68,23.68,23.6,23.67,70900.0,23.68,23.68,23.6,23.67,70900.0
2005-10-21 11:40:00,23.66,23.68,23.63,23.65,77200.0,23.66,23.68,23.63,23.65,77200.0
2005-10-21 11:50:00,23.64,23.7,23.63,23.69,69900.0,23.64,23.7,23.63,23.69,69900.0
2005-10-21 12:00:00,23.68,23.7,23.65,23.68,30500.0,23.68,23.7,23.65,23.68,30500.0
2005-10-21 12:10:00,23.69,23.74,23.68,23.69,20900.0,23.69,23.74,23.68,23.69,20900.0
2005-10-21 12:20:00,23.68,23.77,23.67,23.75,23300.0,23.68,23.77,23.67,23.75,23300.0
2005-10-21 12:30:00,23.75,23.83,23.75,23.83,56100.0,23.75,23.83,23.75,23.83,56100.0
2005-10-21 12:40:00,23.82,23.88,23.65,23.88,100100.0,23.82,23.88,23.65,23.88,100100.0
2005-10-21 12:50:00,23.9,24.0,23.87,23.99,78300.0,23.9,24.0,23.87,23.99,78300.0
2005-10-21 13:00:00,23.99,23.99,23.91,23.91,27600.0,23.99,23.99,23.91,23.91,27600.0
2005-10-21 13:10:00,23.9,23.93,23.89,23.93,21700.0,23.9,23.93,23.89,23.93,21700.0
2005-10-21 13:20:00,23.92,24.0,23.91,23.94,113500.0,23.92,24.0,23.91,23.94,113500.0
2005-10-21 13:30:00,23.95,24.04,23.93,24.0,52100.0,23.95,24.04,23.93,24.0,52100.0
2005-10-21 13:40:00,24.0,24.05,23.97,23.98,46700.0,24.0,24.05,23.97,23.98,46700.0
2005-10-21 13:50:00,23.97,23.98,23.94,23.98,17800.0,23.97,23.98,23.94,23.98,17800.0
2005-10-21 14:00:00,23.98,23.98,23.81,23.89,68200.0,23.98,23.98,23.81,23.89,68200.0
2005-10-21 14:10:00,23.89,23.93,23.89,23.91,106500.0,23.89,23.93,23.89,23.91,106500.0
2005-10-21 14:20:00,23.92,23.92,23.87,23.88,70500.0,23.92,23.92,23.87,23.88,70500.0
2005-10-21 14:30:00,23.89,23.94,23.88,23.88,57100.0,23.89,23.94,23.88,23.88,57100.0
2005-10-21 14:40:00,23.89,23.91,23.84,23.88,77100.0,23.89,23.91,23.84,23.88,77100.0
2005-10-21 14:50:00,23.88,23.96,23.87,23.92,52400.0,23.88,23.96,23.87,23.92,52400.0
2005-10-21 15:00:00,23.92,23.93,23.84,23.84,45300.0,23.92,23.93,23.84,23.84,45300.0
2005-10-21 15:10:00,23.84,23.9,23.84,23.88,66700.0,23.84,23.9,23.84,23.88,66700.0
2005-10-21 15:20:00,23.89,23.89,23.82,23.83,70600.0,23.89,23.89,23.82,23.83,70600.0
2005-10-21 15:30:00,23.84,23.88,23.82,23.86,110800.0,23.84,23.88,23.82,23.86,110800.0
2005-10-21 15:40:00,23.86,23.93,23.85,23.92,137200.0,23.86,23.93,23.85,23.92,137200.0
2005-10-21 15:50:00,23.91,23.91,23.8,23.87,91700.0,23.91,23.91,23.8,23.87,91700.0
2005-10-24 09:30:00,24.28,24.68,24.26,24.62,321700.0,24.28,24.68,24.26,24.62,321700.0
2005-10-24 09:40:00,24.65,24.82,24.5,24.73,240700.0,24.65,24.82,24.5,24.73,240700.0
2005-10-24 09:50:00,24.72,24.85,24.7,24.77,244100.0,24.72,24.85,24.7,24.77,244100.0
2005-10-24 10:00:00,24.77,24.94,24.75,24.89,241900.0,24.77,24.94,24.75,24.89,241900.0
2005-10-24 10:10:00,24.88,24.89,24.83,24.86,73700.0,24.88,24.89,24.83,24.86,73700.0
2005-10-24 10:20:00,24.85,24.9,24.83,24.85,138400.0,24.85,24.9,24.83,24.85,138400.0
2005-10-24 10:30:00,24.82,24.86,24.74,24.74,114900.0,24.82,24.86,24.74,24.74,114900.0
2005-10-24 10:40:00,24.73,24.74,24.6,24.6,150900.0,24.73,24.74,24.6,24.6,150900.0
2005-10-24 10:50:00,24.6,24.6,24.43,24.43,95000.0,24.6,24.6,24.43,24.43,95000.0
2005-10-24 11:00:00,24.43,24.43,24.25,24.34,146700.0,24.43,24.43,24.25,24.34,146700.0
2005-10-24 11:10:00,24.34,24.48,24.34,24.45,118900.0,24.34,24.48,24.34,24.45,118900.0
2005-10-24 11:20:00,24.46,24.47,24.33,24.4,121400.0,24.46,24.47,24.33,24.4,121400.0
2005-10-24 11:30:00,24.4,24.46,24.4,24.4,77400.0,24.4,24.46,24.4,24.4,77400.0
2005-10-24 11:40:00,24.4,24.45,24.36,24.45,59000.0,24.4,24.45,24.36,24.45,59000.0
2005-10-24 11:50:00,24.45,24.48,24.42,24.46,60300.0,24.45,24.48,24.42,24.46,60300.0
2005-10-24 12:00:00,24.47,24.55,24.46,24.55,127500.0,24.47,24.55,24.46,24.55,127500.0
2005-10-24 12:10:00,24.55,24.59,24.53,24.58,55800.0,24.55,24.59,24.53,24.58,55800.0
2005-10-24 12:20:00,24.57,24.67,24.57,24.66,65200.0,24.57,24.67,24.57,24.66,65200.0
2005-10-24 12:30:00,24.65,24.66,24.52,24.56,67600.0,24.65,24.66,24.52,24.56,67600.0
2005-10-24 12:40:00,24.55,24.63,24.55,24.63,62800.0,24.55,24.63,24.55,24.63,62800.0
2005-10-24 12:50:00,24.63,24.65,24.56,24.58,52700.0,24.63,24.65,24.56,24.58,52700.0
2005-10-24 13:00:00,24.59,24.62,24.51,24.53,36200.0,24.59,24.62,24.51,24.53,36200.0
2005-10-24 13:10:00,24.52,24.58,24.52,24.55,33500.0,24.52,24.58,24.52,24.55,33500.0
2005-10-24 13:20:00,24.55,24.58,24.54,24.57,33700.0,24.55,24.58,24.54,24.57,33700.0
2005-10-24 13:30:00,24.58,24.65,24.57,24.63,44700.0,24.58,24.65,24.57,24.63,44700.0
2005-10-24 13:40:00,24.62,24.62,24.59,24.6,24200.0,24.62,24.62,24.59,24.6,24200.0
2005-10-24 13:50:00,24.6,24.63,24.59,24.61,41200.0,24.6,24.63,24.59,24.61,41200.0
2005-10-24 14:00:00,24.61,24.62,24.56,24.6,40300.0,24.61,24.62,24.56,24.6,40300.0
2005-10-24 14:10:00,24.6,24.63,24.56,24.56,63700.0,24.6,24.63,24.56,24.56,63700.0
2005-10-24 14:20:00,24.57,24.59,24.55,24.55,49700.0,24.57,24.59,24.55,24.55,49700.0
2005-10-24 14:30:00,24.55,24.56,24.5,24.52,91000.0,24.55,24.56,24.5,24.52,91000.0
2005-10-24 14:40:00,24.51,24.58,24.5,24.5,58300.0,24.51,24.58,24.5,24.5,58300.0
2005-10-24 14:50:00,24.51,24.51,24.46,24.47,42600.0,24.51,24.51,24.46,24.47,42600.0
2005-10-24 15:00:00,24.47,24.55,24.46,24.53,69600.0,24.47,24.55,24.46,24.53,69600.0
2005-10-24 15:10:00,24.53,24.59,24.53,24.56,63200.0,24.53,24.59,24.53,24.56,63200.0
2005-10-24 15:20:00,24.57,24.6,24.55,24.57,51600.0,24.57,24.6,24.55,24.57,51600.0
2005-10-24 15:30:00,24.57,24.6,24.57,24.59,55700.0,24.57,24.6,24.57,24.59,55700.0
2005-10-24 15:40:00,24.59,24.61,24.54,24.6,105500.0,24.59,24.61,24.54,24.6,105500.0
2005-10-24 15:50:00,24.59,24.67,24.58,24.66,180300.0,24.59,24.67,24.58,24.66,180300.0
2005-10-25 09:30:00,24.75,24.85,24.7,24.76,159800.0,24.75,24.85,24.7,24.76,159800.0
2005-10-25 09:40:00,24.79,24.82,24.65,24.65,92800.0,24.79,24.82,24.65,24.65,92800.0
2005-10-25 09:50:00,24.65,24.67,24.59,24.59,75100.0,24.65,24.67,24.59,24.59,75100.0
2005-10-25 10:00:00,24.58,24.59,24.39,24.4,80300.0,24.58,24.59,24.39,24.4,80300.0
2005-10-25 10:10:00,24.4,24.51,24.36,24.4,123200.0,24.4,24.51,24.36,24.4,123200.0
2005-10-25 10:20:00,24.39,24.53,24.34,24.51,165300.0,24.39,24.53,24.34,24.51,165300.0
2005-10-25 10:30:00,24.51,24.53,24.38,24.41,166200.0,24.51,24.53,24.38,24.41,166200.0
2005-10-25 10:40:00,24.4,24.43,24.31,24.41,104000.0,24.4,24.43,24.31,24.41,104000.0
2005-10-25 10:50:00,24.39,24.44,24.31,24.33,79900.0,24.39,24.44,24.31,24.33,79900.0
2005-10-25 11:00:00,24.32,24.33,24.12,24.17,131100.0,24.32,24.33,24.12,24.17,131100.0
2005-10-25 11:10:00,24.17,24.25,24.16,24.2,83900.0,24.17,24.25,24.16,24.2,83900.0
2005-10-25 11:20:00,24.2,24.22,24.16,24.18,67400.0,24.2,24.22,24.16,24.18,67400.0
2005-10-25 11:30:00,24.18,24.22,24.16,24.21,47900.0,24.18,24.22,24.16,24.21,47900.0
2005-10-25 11:40:00,24.2,24.22,24.2,24.21,26800.0,24.2,24.22,24.2,24.21,26800.0
2005-10-25 11:50:00,24.21,24.22,24.2,24.21,41800.0,24.21,24.22,24.2,24.21,41800.0
2005-10-25 12:00:00,24.22,24.28,24.21,24.24,297800.0,24.22,24.28,24.21,24.24,297800.0
2005-10-25 12:10:00,24.23,24.28,24.21,24.25,49800.0,24.23,24.28,24.21,24.25,49800.0
2005-10-25 12:20:00,24.24,24.27,24.21,24.22,159800.0,24.24,24.27,24.21,24.22,159800.0
2005-10-25 12:30:00,24.22,24.23,24.16,24.16,116100.0,24.22,24.23,24.16,24.16,116100.0
2005-10-25 12:40:00,24.17,24.2,24.16,24.16,50500.0,24.17,24.2,24.16,24.16,50500.0
2005-10-25 12:50:00,24.17,24.2,24.06,24.19,151500.0,24.17,24.2,24.06,24.19,151500.0
2005-10-25 13:00:00,24.17,24.2,24.16,24.18,35400.0,24.17,24.2,24.16,24.18,35400.0
2005-10-25 13:10:00,24.18,24.25,24.16,24.25,42100.0,24.18,24.25,24.16,24.25,42100.0
2005-10-25 13:20:00,24.24,24.25,24.18,24.23,36400.0,24.24,24.25,24.18,24.23,36400.0
2005-10-25 13:30:00,24.21,24.22,24.15,24.17,102700.0,24.21,24.22,24.15,24.17,102700.0
2005-10-25 13:40:00,24.16,24.17,24.15,24.16,42700.0,24.16,24.17,24.15,24.16,42700.0
2005-10-25 13:50:00,24.16,24.17,24.15,24.16,38700.0,24.16,24.17,24.15,24.16,38700.0
2005-10-25 14:00:00,24.16,24.18,24.15,24.15,86600.0,24.16,24.18,24.15,24.15,86600.0
2005-10-25 14:10:00,24.15,24.18,24.15,24.17,46300.0,24.15,24.18,24.15,24.17,46300.0
2005-10-25 14:20:00,24.17,24.19,24.1,24.18,75500.0,24.17,24.19,24.1,24.18,75500.0
2005-10-25 14:30:00,24.18,24.18,24.13,24.14,45700.0,24.18,24.18,24.13,24.14,45700.0
2005-10-25 14:40:00,24.14,24.17,24.11,24.15,88200.0,24.14,24.17,24.11,24.15,88200.0
2005-10-25 14:50:00,24.15,24.21,24.15,24.17,71900.0,24.15,24.21,24.15,24.17,71900.0
2005-10-25 15:00:00,24.18,24.2,24.13,24.16,50700.0,24.18,24.2,24.13,24.16,50700.0
2005-10-25 15:10:00,24.16,24.2,24.16,24.17,51700.0,24.16,24.2,24.16,24.17,51700.0
2005-10-25 15:20:00,24.18,24.23,24.16,24.17,60100.0,24.18,24.23,24.16,24.17,60100.0
2005-10-25 15:30:00,24.17,24.35,24.15,24.35,174500.0,24.17,24.35,24.15,24.35,174500.0
2005-10-25 15:40:00,24.36,24.4,24.31,24.39,188000.0,24.36,24.4,24.31,24.39,188000.0
2005-10-25 15:50:00,24.39,24.41,24.32,24.36,404900.0,24.39,24.41,24.32,24.36,404900.0
2005-10-26 09:30:00,24.31,24.34,24.17,24.22,67800.0,24.31,24.34,24.17,24.22,67800.0
2005-10-26 09:40:00,24.22,24.31,24.16,24.27,83200.0,24.22,24.31,24.16,24.27,83200.0
2005-10-26 09:50:00,24.27,24.31,24.2,24.26,40400.0,24.27,24.31,24.2,24.26,40400.0
2005-10-26 10:00:00,24.25,24.35,24.22,24.33,50000.0,24.25,24.35,24.22,24.33,50000.0
2005-10-26 10:10:00,24.32,24.35,24.27,24.35,47000.0,24.32,24.35,24.27,24.35,47000.0
2005-10-26 10:20:00,24.35,24.45,24.34,24.42,50600.0,24.35,24.45,24.34,24.42,50600.0
2005-10-26 10:30:00,24.41,24.51,24.41,24.5,63400.0,24.41,24.51,24.41,24.5,63400.0
2005-10-26 10:40:00,24.5,24.53,24.46,24.48,57900.0,24.5,24.53,24.46,24.48,57900.0
2005-10-26 10:50:00,24.48,24.56,24.47,24.53,44800.0,24.48,24.56,24.47,24.53,44800.0
2005-10-26 11:00:00,24.54,24.55,24.5,24.51,38800.0,24.54,24.55,24.5,24.51,38800.0
2005-10-26 11:10:00,24.52,24.55,24.5,24.53,139800.0,24.52,24.55,24.5,24.53,139800.0
2005-10-26 11:20:00,24.53,24.6,24.5,24.57,119300.0,24.53,24.6,24.5,24.57,119300.0
2005-10-26 11:30:00,24.56,24.59,24.5,24.56,398000.0,24.56,24.59,24.5,24.56,398000.0
2005-10-26 11:40:00,24.56,24.59,24.46,24.46,118100.0,24.56,24.59,24.46,24.46,118100.0
2005-10-26 11:50:00,24.47,24.47,24.3,24.38,104400.0,24.47,24.47,24.3,24.38,104400.0
2005-10-26 12:00:00,24.38,24.39,24.31,24.33,50200.0,24.38,24.39,24.31,24.33,50200.0
2005-10-26 12:10:00,24.33,24.35,24.32,24.35,65500.0,24.33,24.35,24.32,24.35,65500.0
2005-10-26 12:20:00,24.35,24.39,24.34,24.36,54300.0,24.35,24.39,24.34,24.36,54300.0
2005-10-26 12:30:00,24.35,24.42,24.34,24.42,141500.0,24.35,24.42,24.34,24.42,141500.0
2005-10-26 12:40:00,24.42,24.42,24.35,24.37,62900.0,24.42,24.42,24.35,24.37,62900.0
2005-10-26 12:50:00,24.36,24.4,24.35,24.37,32000.0,24.36,24.4,24.35,24.37,32000.0
2005-10-26 13:00:00,24.37,24.38,24.33,24.34,70000.0,24.37,24.38,24.33,24.34,70000.0
2005-10-26 13:10:00,24.35,24.38,24.33,24.33,26400.0,24.35,24.38,24.33,24.33,26400.0
2005-10-26 13:20:00,24.32,24.37,24.29,24.34,430400.0,24.32,24.37,24.29,24.34,430400.0
2005-10-26 13:30:00,24.35,24.35,24.26,24.27,85800.0,24.35,24.35,24.26,24.27,85800.0
2005-10-26 13:40:00,24.27,24.32,24.21,24.24,59200.0,24.27,24.32,24.21,24.24,59200.0
2005-10-26 13:50:00,24.24,24.36,24.22,24.31,28600.0,24.24,24.36,24.22,24.31,28600.0
2005-10-26 14:00:00,24.33,24.4,24.31,24.35,32500.0,24.33,24.4,24.31,24.35,32500.0
2005-10-26 14:10:00,24.35,24.4,24.34,24.37,31400.0,24.35,24.4,24.34,24.37,31400.0
2005-10-26 14:20:00,24.39,24.41,24.37,24.38,32500.0,24.39,24.41,24.37,24.38,32500.0
2005-10-26 14:30:00,24.39,24.39,24.35,24.38,29700.0,24.39,24.39,24.35,24.38,29700.0
2005-10-26 14:40:00,24.4,24.4,24.35,24.37,67200.0,24.4,24.4,24.35,24.37,67200.0
2005-10-26 14:50:00,24.36,24.4,24.35,24.38,71200.0,24.36,24.4,24.35,24.38,71200.0
2005-10-26 15:00:00,24.36,24.4,24.35,24.38,52600.0,24.36,24.4,24.35,24.38,52600.0
2005-10-26 15:10:00,24.38,24.39,24.35,24.37,58500.0,24.38,24.39,24.35,24.37,58500.0
2005-10-26 15:20:00,24.36,24.39,24.32,24.36,82100.0,24.36,24.39,24.32,24.36,82100.0
2005-10-26 15:30:00,24.35,24.38,24.31,24.35,102300.0,24.35,24.38,24.31,24.35,102300.0
2005-10-26 15:40:00,24.36,24.38,24.29,24.34,162800.0,24.36,24.38,24.29,24.34,162800.0
2005-10-26 15:50:00,24.34,24.38,24.3,24.34,82300.0,24.34,24.38,24.3,24.34,82300.0
2005-10-27 09:30:00,24.4,24.63,24.35,24.5,91100.0,24.4,24.63,24.35,24.5,91100.0
2005-10-27 09:40:00,24.5,24.53,24.37,24.41,62900.0,24.5,24.53,24.37,24.41,62900.0
2005-10-27 09:50:00,24.41,24.46,24.37,24.42,66300.0,24.41,24.46,24.37,24.42,66300.0
2005-10-27 10:00:00,24.41,24.43,24.38,24.41,136600.0,24.41,24.43,24.38,24.41,136600.0
2005-10-27 10:10:00,24.41,24.44,24.4,24.42,64900.0,24.41,24.44,24.4,24.42,64900.0
2005-10-27 10:20:00,24.42,24.43,24.36,24.39,147200.0,24.42,24.43,24.36,24.39,147200.0
2005-10-27 10:30:00,24.39,24.45,24.36,24.41,111200.0,24.39,24.45,24.36,24.41,111200.0
2005-10-27 10:40:00,24.4,24.41,24.31,24.33,96700.0,24.4,24.41,24.31,24.33,96700.0
2005-10-27 10:50:00,24.33,24.36,24.3,24.36,62800.0,24.33,24.36,24.3,24.36,62800.0
2005-10-27 11:00:00,24.36,24.38,24.26,24.37,102700.0,24.36,24.38,24.26,24.37,102700.0
2005-10-27 11:10:00,24.37,24.37,24.3,24.36,58800.0,24.37,24.37,24.3,24.36,58800.0
2005-10-27 11:20:00,24.35,24.4,24.33,24.36,49100.0,24.35,24.4,24.33,24.36,49100.0
2005-10-27 11:30:00,24.37,24.39,24.34,24.39,32600.0,24.37,24.39,24.34,24.39,32600.0
2005-10-27 11:40:00,24.39,24.39,24.35,24.36,29700.0,24.39,24.39,24.35,24.36,29700.0
2005-10-27 11:50:00,24.36,24.39,24.34,24.34,27700.0,24.36,24.39,24.34,24.34,27700.0
2005-10-27 12:00:00,24.35,24.39,24.34,24.37,35500.0,24.35,24.39,24.34,24.37,35500.0
2005-10-27 12:10:00,24.36,24.37,24.32,24.34,36800.0,24.36,24.37,24.32,24.34,36800.0
2005-10-27 12:20:00,24.34,24.38,24.34,24.36,18500.0,24.34,24.38,24.34,24.36,18500.0
2005-10-27 12:30:00,24.36,24.37,24.32,24.33,47800.0,24.36,24.37,24.32,24.33,47800.0
2005-10-27 12:40:00,24.33,24.37,24.33,24.35,134200.0,24.33,24.37,24.33,24.35,134200.0
2005-10-27 12:50:00,24.35,24.39,24.34,24.38,85300.0,24.35,24.39,24.34,24.38,85300.0
2005-10-27 13:00:00,24.38,24.39,24.37,24.37,24100.0,24.38,24.39,24.37,24.37,24100.0
2005-10-27 13:10:00,24.38,24.39,24.35,24.35,37800.0,24.38,24.39,24.35,24.35,37800.0
2005-10-27 13:20:00,24.35,24.37,24.33,24.35,65600.0,24.35,24.37,24.33,24.35,65600.0
2005-10-27 13:30:00,24.35,24.37,24.33,24.34,54200.0,24.35,24.37,24.33,24.34,54200.0
2005-10-27 13:40:00,24.34,24.36,24.34,24.34,22300.0,24.34,24.36,24.34,24.34,22300.0
2005-10-27 13:50:00,24.35,24.37,24.34,24.36,23000.0,24.35,24.37,24.34,24.36,23000.0
2005-10-27 14:00:00,24.35,24.36,24.33,24.35,29600.0,24.35,24.36,24.33,24.35,29600.0
2005-10-27 14:10:00,24.34,24.39,24.33,24.36,34800.0,24.34,24.39,24.33,24.36,34800.0
2005-10-27 14:20:00,24.35,24.35,24.32,24.33,17500.0,24.35,24.35,24.32,24.33,17500.0
2005-10-27 14:30:00,24.32,24.37,24.31,24.32,32400.0,24.32,24.37,24.31,24.32,32400.0
2005-10-27 14:40:00,24.31,24.37,24.31,24.36,44100.0,24.31,24.37,24.31,24.36,44100.0
2005-10-27 14:50:00,24.36,24.37,24.32,24.36,32300.0,24.36,24.37,24.32,24.36,32300.0
2005-10-27 15:00:00,24.36,24.36,24.27,24.29,84300.0,24.36,24.36,24.27,24.29,84300.0
2005-10-27 15:10:00,24.3,24.32,24.28,24.32,59900.0,24.3,24.32,24.28,24.32,59900.0
2005-10-27 15:20:00,24.31,24.32,24.28,24.28,54400.0,24.31,24.32,24.28,24.28,54400.0
2005-10-27 15:30:00,24.28,24.33,24.22,24.31,88200.0,24.28,24.33,24.22,24.31,88200.0
2005-10-27 15:40:00,24.32,24.33,24.29,24.31,77200.0,24.32,24.33,24.29,24.31,77200.0
2005-10-27 15:50:00,24.32,24.35,24.3,24.3,134300.0,24.32,24.35,24.3,24.3,134300.0
2005-10-28 09:30:00,24.53,24.53,24.31,24.33,157700.0,24.53,24.53,24.31,24.33,157700.0
2005-10-28 09:40:00,24.35,24.42,24.16,24.18,55300.0,24.35,24.42,24.16,24.18,55300.0
2005-10-28 09:50:00,24.19,24.26,24.1,24.2,97900.0,24.19,24.26,24.1,24.2,97900.0
2005-10-28 10:00:00,24.2,24.26,24.19,24.23,45200.0,24.2,24.26,24.19,24.23,45200.0
2005-10-28 10:10:00,24.22,24.35,24.22,24.31,32800.0,24.22,24.35,24.22,24.31,32800.0
2005-10-28 10:20:00,24.31,24.31,24.2,24.27,67000.0,24.31,24.31,24.2,24.27,67000.0
2005-10-28 10:30:00,24.25,24.26,24.2,24.23,31700.0,24.25,24.26,24.2,24.23,31700.0
2005-10-28 10:40:00,24.22,24.3,24.22,24.29,38100.0,24.22,24.3,24.22,24.29,38100.0
2005-10-28 10:50:00,24.29,24.35,24.28,24.3,97300.0,24.29,24.35,24.28,24.3,97300.0
2005-10-28 11:00:00,24.3,24.36,24.3,24.34,43000.0,24.3,24.36,24.3,24.34,43000.0
2005-10-28 11:10:00,24.35,24.43,24.34,24.43,76700.0,24.35,24.43,24.34,24.43,76700.0
2005-10-28 11:20:00,24.44,24.45,24.38,24.41,80500.0,24.44,24.45,24.38,24.41,80500.0
2005-10-28 11:30:00,24.4,24.43,24.4,24.43,42600.0,24.4,24.43,24.4,24.43,42600.0
2005-10-28 11:40:00,24.42,24.51,24.4,24.49,55000.0,24.42,24.51,24.4,24.49,55000.0
2005-10-28 11:50:00,24.49,24.51,24.45,24.5,84100.0,24.49,24.51,24.45,24.5,84100.0
2005-10-28 12:00:00,24.51,24.53,24.48,24.52,38300.0,24.51,24.53,24.48,24.52,38300.0
2005-10-28 12:10:00,24.52,24.53,24.5,24.51,22900.0,24.52,24.53,24.5,24.51,22900.0
2005-10-28 12:20:00,24.51,24.52,24.45,24.45,66200.0,24.51,24.52,24.45,24.45,66200.0
2005-10-28 12:30:00,24.45,24.5,24.45,24.47,40100.0,24.45,24.5,24.45,24.47,40100.0
2005-10-28 12:40:00,24.47,24.47,24.36,24.41,38400.0,24.47,24.47,24.36,24.41,38400.0
2005-10-28 12:50:00,24.41,24.41,24.37,24.39,13000.0,24.41,24.41,24.37,24.39,13000.0
2005-10-28 13:00:00,24.39,24.44,24.37,24.41,25300.0,24.39,24.44,24.37,24.41,25300.0
2005-10-28 13:10:00,24.42,24.49,24.41,24.44,47300.0,24.42,24.49,24.41,24.44,47300.0
2005-10-28 13:20:00,24.43,24.45,24.4,24.42,37600.0,24.43,24.45,24.4,24.42,37600.0
2005-10-28 13:30:00,24.43,24.43,24.4,24.42,32700.0,24.43,24.43,24.4,24.42,32700.0
2005-10-28 13:40:00,24.42,24.43,24.4,24.4,40100.0,24.42,24.43,24.4,24.4,40100.0
2005-10-28 13:50:00,24.4,24.41,24.37,24.39,114000.0,24.4,24.41,24.37,24.39,114000.0
2005-10-28 14:00:00,24.38,24.45,24.38,24.42,64600.0,24.38,24.45,24.38,24.42,64600.0
2005-10-28 14:10:00,24.4,24.43,24.35,24.36,92500.0,24.4,24.43,24.35,24.36,92500.0
2005-10-28 14:20:00,24.37,24.45,24.36,24.41,100700.0,24.37,24.45,24.36,24.41,100700.0
2005-10-28 14:30:00,24.43,24.58,24.42,24.52,132400.0,24.43,24.58,24.42,24.52,132400.0
2005-10-28 14:40:00,24.52,24.55,24.46,24.49,132700.0,24.52,24.55,24.46,24.49,132700.0
2005-10-28 14:50:00,24.48,24.57,24.48,24.56,42100.0,24.48,24.57,24.48,24.56,42100.0
2005-10-28 15:00:00,24.56,24.62,24.56,24.6,97500.0,24.56,24.62,24.56,24.6,97500.0
2005-10-28 15:10:00,24.6,24.62,24.58,24.61,60100.0,24.6,24.62,24.58,24.61,60100.0
2005-10-28 15:20:00,24.61,24.64,24.57,24.59,185800.0,24.61,24.64,24.57,24.59,185800.0
2005-10-28 15:30:00,24.59,24.59,24.53,24.57,77000.0,24.59,24.59,24.53,24.57,77000.0
2005-10-28 15:40:00,24.57,24.6,24.56,24.6,151600.0,24.57,24.6,24.56,24.6,151600.0
2005-10-28 15:50:00,24.6,24.6,24.55,24.59,149800.0,24.6,24.6,24.55,24.59,149800.0
2005-10-31 09:30:00,24.59,24.74,24.59,24.68,95200.0,24.59,24.74,24.59,24.68,95200.0
2005-10-31 09:40:00,24.69,24.74,24.63,24.64,71400.0,24.69,24.74,24.63,24.64,71400.0
2005-10-31 09:50:00,24.64,24.81,24.64,24.79,127800.0,24.64,24.81,24.64,24.79,127800.0
2005-10-31 10:00:00,24.8,24.88,24.75,24.87,133600.0,24.8,24.88,24.75,24.87,133600.0
2005-10-31 10:10:00,24.87,24.88,24.82,24.83,78100.0,24.87,24.88,24.82,24.83,78100.0
2005-10-31 10:20:00,24.83,24.86,24.79,24.84,106800.0,24.83,24.86,24.79,24.84,106800.0
2005-10-31 10:30:00,24.83,24.83,24.72,24.74,127600.0,24.83,24.83,24.72,24.74,127600.0
2005-10-31 10:40:00,24.74,24.81,24.73,24.8,88900.0,24.74,24.81,24.73,24.8,88900.0
2005-10-31 10:50:00,24.78,24.82,24.74,24.74,75400.0,24.78,24.82,24.74,24.74,75400.0
2005-10-31 11:00:00,24.74,24.74,24.64,24.66,108500.0,24.74,24.74,24.64,24.66,108500.0
2005-10-31 11:10:00,24.66,24.66,24.57,24.61,106400.0,24.66,24.66,24.57,24.61,106400.0
2005-10-31 11:20:00,24.62,24.64,24.52,24.55,105400.0,24.62,24.64,24.52,24.55,105400.0
2005-10-31 11:30:00,24.54,24.58,24.52,24.53,86700.0,24.54,24.58,24.52,24.53,86700.0
2005-10-31 11:40:00,24.54,24.6,24.47,24.56,84200.0,24.54,24.6,24.47,24.56,84200.0
2005-10-31 11:50:00,24.55,24.6,24.55,24.55,46600.0,24.55,24.6,24.55,24.55,46600.0
2005-10-31 12:00:00,24.55,24.64,24.52,24.62,49300.0,24.55,24.64,24.52,24.62,49300.0
2005-10-31 12:10:00,24.62,24.64,24.6,24.63,22900.0,24.62,24.64,24.6,24.63,22900.0
2005-10-31 12:20:00,24.62,24.65,24.62,24.63,38900.0,24.62,24.65,24.62,24.63,38900.0
2005-10-31 12:30:00,24.64,24.66,24.61,24.64,41300.0,24.64,24.66,24.61,24.64,41300.0
2005-10-31 12:40:00,24.65,24.69,24.63,24.69,73200.0,24.65,24.69,24.63,24.69,73200.0
2005-10-31 12:50:00,24.69,24.76,24.69,24.74,42200.0,24.69,24.76,24.69,24.74,42200.0
2005-10-31 13:00:00,24.74,24.84,24.74,24.82,86000.0,24.74,24.84,24.74,24.82,86000.0
2005-10-31 13:10:00,24.82,24.87,24.79,24.85,40500.0,24.82,24.87,24.79,24.85,40500.0
2005-10-31 13:20:00,24.85,24.89,24.82,24.88,113400.0,24.85,24.89,24.82,24.88,113400.0
2005-10-31 13:30:00,24.88,24.95,24.87,24.93,109600.0,24.88,24.95,24.87,24.93,109600.0
2005-10-31 13:40:00,24.94,24.94,24.9,24.91,35700.0,24.94,24.94,24.9,24.91,35700.0
2005-10-31 13:50:00,24.91,24.93,24.86,24.9,38000.0,24.91,24.93,24.86,24.9,38000.0
2005-10-31 14:00:00,24.9,24.94,24.88,24.94,70200.0,24.9,24.94,24.88,24.94,70200.0
2005-10-31 14:10:00,24.94,24.94,24.91,24.91,41800.0,24.94,24.94,24.91,24.91,41800.0
2005-10-31 14:20:00,24.92,24.94,24.9,24.94,48700.0,24.92,24.94,24.9,24.94,48700.0
2005-10-31 14:30:00,24.94,24.96,24.92,24.95,54700.0,24.94,24.96,24.92,24.95,54700.0
2005-10-31 14:40:00,24.95,24.97,24.91,24.91,136400.0,24.95,24.97,24.91,24.91,136400.0
2005-10-31 14:50:00,24.91,25.0,24.91,24.99,104700.0,24.91,25.0,24.91,24.99,104700.0
2005-10-31 15:00:00,24.98,25.04,24.98,25.0,136700.0,24.98,25.04,24.98,25.0,136700.0
2005-10-31 15:10:00,25.0,25.02,24.93,25.02,51700.0,25.0,25.02,24.93,25.02,51700.0
2005-10-31 15:20:00,25.02,25.1,25.0,25.08,81000.0,25.02,25.1,25.0,25.08,81000.0
2005-10-31 15:30:00,25.07,25.16,24.92,25.11,119900.0,25.07,25.16,24.92,25.11,119900.0
2005-10-31 15:40:00,25.1,25.14,25.08,25.11,150300.0,25.1,25.14,25.08,25.11,150300.0
2005-10-31 15:50:00,25.12,25.13,25.05,25.12,333500.0,25.12,25.13,25.05,25.12,333500.0
2005-11-01 09:30:00,25.2,25.26,25.15,25.25,127800.0,25.2,25.26,25.15,25.25,127800.0
2005-11-01 09:40:00,25.25,25.28,25.18,25.28,52100.0,25.25,25.28,25.18,25.28,52100.0
2005-11-01 09:50:00,25.28,25.3,25.16,25.23,55900.0,25.28,25.3,25.16,25.23,55900.0
2005-11-01 10:00:00,25.23,25.25,25.15,25.16,75300.0,25.23,25.25,25.15,25.16,75300.0
2005-11-01 10:10:00,25.16,25.24,25.06,25.21,130800.0,25.16,25.24,25.06,25.21,130800.0
2005-11-01 10:20:00,25.2,25.27,25.18,25.26,66000.0,25.2,25.27,25.18,25.26,66000.0
2005-11-01 10:30:00,25.27,25.34,25.24,25.3,90500.0,25.27,25.34,25.24,25.3,90500.0
2005-11-01 10:40:00,25.29,25.34,25.17,25.29,75200.0,25.29,25.34,25.17,25.29,75200.0
2005-11-01 10:50:00,25.3,25.4,25.27,25.4,76700.0,25.3,25.4,25.27,25.4,76700.0
2005-11-01 11:00:00,25.4,25.42,25.28,25.29,166700.0,25.4,25.42,25.28,25.29,166700.0
2005-11-01 11:10:00,25.29,25.33,25.25,25.32,42800.0,25.29,25.33,25.25,25.32,42800.0
2005-11-01 11:20:00,25.32,25.32,25.25,25.28,34900.0,25.32,25.32,25.25,25.28,34900.0
2005-11-01 11:30:00,25.3,25.31,25.26,25.26,88800.0,25.3,25.31,25.26,25.26,88800.0
2005-11-01 11:40:00,25.27,25.3,25.17,25.3,91500.0,25.27,25.3,25.17,25.3,91500.0
2005-11-01 11:50:00,25.31,25.32,25.28,25.31,50600.0,25.31,25.32,25.28,25.31,50600.0
2005-11-01 12:00:00,25.32,25.32,25.28,25.28,69900.0,25.32,25.32,25.28,25.28,69900.0
2005-11-01 12:10:00,25.28,25.29,25.27,25.28,40500.0,25.28,25.29,25.27,25.28,40500.0
2005-11-01 12:20:00,25.28,25.3,25.26,25.27,50900.0,25.28,25.3,25.26,25.27,50900.0
2005-11-01 12:30:00,25.27,25.29,25.25,25.29,33100.0,25.27,25.29,25.25,25.29,33100.0
2005-11-01 12:40:00,25.27,25.33,25.26,25.31,76200.0,25.27,25.33,25.26,25.31,76200.0
2005-11-01 12:50:00,25.31,25.32,25.29,25.31,68200.0,25.31,25.32,25.29,25.31,68200.0
2005-11-01 13:00:00,25.32,25.34,25.29,25.31,75000.0,25.32,25.34,25.29,25.31,75000.0
2005-11-01 13:10:00,25.31,25.36,25.31,25.35,46400.0,25.31,25.36,25.31,25.35,46400.0
2005-11-01 13:20:00,25.35,25.38,25.34,25.36,76200.0,25.35,25.38,25.34,25.36,76200.0
2005-11-01 13:30:00,25.36,25.39,25.36,25.38,48600.0,25.36,25.39,25.36,25.38,48600.0
2005-11-01 13:40:00,25.38,25.47,25.38,25.44,47500.0,25.38,25.47,25.38,25.44,47500.0
2005-11-01 13:50:00,25.44,25.45,25.41,25.42,41400.0,25.44,25.45,25.41,25.42,41400.0
2005-11-01 14:00:00,25.42,25.43,25.36,25.38,42600.0,25.42,25.43,25.36,25.38,42600.0
2005-11-01 14:10:00,25.37,25.41,25.35,25.41,51500.0,25.37,25.41,25.35,25.41,51500.0
2005-11-01 14:20:00,25.4,25.43,25.36,25.41,69900.0,25.4,25.43,25.36,25.41,69900.0
2005-11-01 14:30:00,25.41,25.45,25.33,25.33,61700.0,25.41,25.45,25.33,25.33,61700.0
2005-11-01 14:40:00,25.32,25.39,25.29,25.35,75200.0,25.32,25.39,25.29,25.35,75200.0
2005-11-01 14:50:00,25.35,25.36,25.3,25.3,49400.0,25.35,25.36,25.3,25.3,49400.0
2005-11-01 15:00:00,25.3,25.38,25.27,25.32,66300.0,25.3,25.38,25.27,25.32,66300.0
2005-11-01 15:10:00,25.32,25.35,25.28,25.34,78700.0,25.32,25.35,25.28,25.34,78700.0
2005-11-01 15:20:00,25.34,25.36,25.29,25.31,75500.0,25.34,25.36,25.29,25.31,75500.0
2005-11-01 15:30:00,25.3,25.36,25.3,25.3,72100.0,25.3,25.36,25.3,25.3,72100.0
2005-11-01 15:40:00,25.3,25.31,25.28,25.29,68000.0,25.3,25.31,25.28,25.29,68000.0
2005-11-01 15:50:00,25.28,25.31,25.25,25.27,120800.0,25.28,25.31,25.25,25.27,120800.0
2005-11-02 09:30:00,25.17,25.33,25.16,25.3,120300.0,25.17,25.33,25.16,25.3,120300.0
2005-11-02 09:40:00,25.3,25.38,25.28,25.31,157500.0,25.3,25.38,25.28,25.31,157500.0
2005-11-02 09:50:00,25.32,25.33,25.25,25.27,208300.0,25.32,25.33,25.25,25.27,208300.0
2005-11-02 10:00:00,25.27,25.34,25.27,25.34,77000.0,25.27,25.34,25.27,25.34,77000.0
2005-11-02 10:10:00,25.32,25.33,25.25,25.26,124200.0,25.32,25.33,25.25,25.26,124200.0
2005-11-02 10:20:00,25.26,25.3,25.25,25.29,34200.0,25.26,25.3,25.25,25.29,34200.0
2005-11-02 10:30:00,25.29,25.3,25.25,25.27,62600.0,25.29,25.3,25.25,25.27,62600.0
2005-11-02 10:40:00,25.26,25.3,25.25,25.28,36400.0,25.26,25.3,25.25,25.28,36400.0
2005-11-02 10:50:00,25.27,25.3,25.25,25.26,47700.0,25.27,25.3,25.25,25.26,47700.0
2005-11-02 11:00:00,25.27,25.28,25.25,25.26,45700.0,25.27,25.28,25.25,25.26,45700.0
2005-11-02 11:10:00,25.26,25.29,25.25,25.27,27300.0,25.26,25.29,25.25,25.27,27300.0
2005-11-02 11:20:00,25.28,25.3,25.27,25.29,34000.0,25.28,25.3,25.27,25.29,34000.0
2005-11-02 11:30:00,25.29,25.3,25.26,25.27,31500.0,25.29,25.3,25.26,25.27,31500.0
2005-11-02 11:40:00,25.27,25.28,25.25,25.25,49800.0,25.27,25.28,25.25,25.25,49800.0
2005-11-02 11:50:00,25.26,25.3,25.26,25.28,40200.0,25.26,25.3,25.26,25.28,40200.0
2005-11-02 12:00:00,25.28,25.29,25.26,25.26,16800.0,25.28,25.29,25.26,25.26,16800.0
2005-11-02 12:10:00,25.26,25.28,25.25,25.26,23700.0,25.26,25.28,25.25,25.26,23700.0
2005-11-02 12:20:00,25.26,25.3,25.25,25.28,33800.0,25.26,25.3,25.25,25.28,33800.0
2005-11-02 12:30:00,25.28,25.29,25.25,25.27,34500.0,25.28,25.29,25.25,25.27,34500.0
2005-11-02 12:40:00,25.28,25.3,25.26,25.28,75800.0,25.28,25.3,25.26,25.28,75800.0
2005-11-02 12:50:00,25.28,25.3,25.26,25.29,102500.0,25.28,25.3,25.26,25.29,102500.0
2005-11-02 13:00:00,25.29,25.29,25.26,25.28,111300.0,25.29,25.29,25.26,25.28,111300.0
2005-11-02 13:10:00,25.28,25.3,25.26,25.27,31700.0,25.28,25.3,25.26,25.27,31700.0
2005-11-02 13:20:00,25.27,25.3,25.27,25.28,20200.0,25.27,25.3,25.27,25.28,20200.0
2005-11-02 13:30:00,25.27,25.3,25.27,25.27,17100.0,25.27,25.3,25.27,25.27,17100.0
2005-11-02 13:40:00,25.28,25.3,25.27,25.3,38800.0,25.28,25.3,25.27,25.3,38800.0
2005-11-02 13:50:00,25.3,25.3,25.28,25.29,31100.0,25.3,25.3,25.28,25.29,31100.0
2005-11-02 14:00:00,25.3,25.3,25.28,25.28,109000.0,25.3,25.3,25.28,25.28,109000.0
2005-11-02 14:10:00,25.28,25.3,25.26,25.29,31300.0,25.28,25.3,25.26,25.29,31300.0
2005-11-02 14:20:00,25.29,25.3,25.27,25.29,24000.0,25.29,25.3,25.27,25.29,24000.0
2005-11-02 14:30:00,25.29,25.3,25.27,25.29,38600.0,25.29,25.3,25.27,25.29,38600.0
2005-11-02 14:40:00,25.29,25.29,25.26,25.28,28400.0,25.29,25.29,25.26,25.28,28400.0
2005-11-02 14:50:00,25.27,25.28,25.25,25.28,48500.0,25.27,25.28,25.25,25.28,48500.0
2005-11-02 15:00:00,25.28,25.29,25.25,25.26,70500.0,25.28,25.29,25.25,25.26,70500.0
2005-11-02 15:10:00,25.27,25.3,25.27,25.28,73100.0,25.27,25.3,25.27,25.28,73100.0
2005-11-02 15:20:00,25.29,25.3,25.26,25.29,40500.0,25.29,25.3,25.26,25.29,40500.0
2005-11-02 15:30:00,25.28,25.3,25.26,25.29,76100.0,25.28,25.3,25.26,25.29,76100.0
2005-11-02 15:40:00,25.29,25.33,25.27,25.32,117500.0,25.29,25.33,25.27,25.32,117500.0
2005-11-02 15:50:00,25.33,25.33,25.27,25.3,88400.0,25.33,25.33,25.27,25.3,88400.0
2005-11-03 09:30:00,25.32,25.4,25.28,25.33,89100.0,25.32,25.4,25.28,25.33,89100.0
2005-11-03 09:40:00,25.3,25.42,25.3,25.42,47700.0,25.3,25.42,25.3,25.42,47700.0
2005-11-03 09:50:00,25.42,25.45,25.39,25.4,55900.0,25.42,25.45,25.39,25.4,55900.0
2005-11-03 10:00:00,25.4,25.43,25.36,25.36,94800.0,25.4,25.43,25.36,25.36,94800.0
2005-11-03 10:10:00,25.35,25.39,25.31,25.37,38400.0,25.35,25.39,25.31,25.37,38400.0
2005-11-03 10:20:00,25.37,25.39,25.35,25.39,39900.0,25.37,25.39,25.35,25.39,39900.0
2005-11-03 10:30:00,25.39,25.5,25.36,25.5,79300.0,25.39,25.5,25.36,25.5,79300.0
2005-11-03 10:40:00,25.5,25.51,25.44,25.49,83700.0,25.5,25.51,25.44,25.49,83700.0
2005-11-03 10:50:00,25.49,25.54,25.46,25.54,44500.0,25.49,25.54,25.46,25.54,44500.0
2005-11-03 11:00:00,25.53,25.54,25.46,25.46,63400.0,25.53,25.54,25.46,25.46,63400.0
2005-11-03 11:10:00,25.48,25.48,25.39,25.44,69700.0,25.48,25.48,25.39,25.44,69700.0
2005-11-03 11:20:00,25.42,25.45,25.4,25.44,42600.0,25.42,25.45,25.4,25.44,42600.0
2005-11-03 11:30:00,25.44,25.44,25.4,25.4,28100.0,25.44,25.44,25.4,25.4,28100.0
2005-11-03 11:40:00,25.41,25.43,25.38,25.41,87000.0,25.41,25.43,25.38,25.41,87000.0
2005-11-03 11:50:00,25.42,25.45,25.4,25.45,32000.0,25.42,25.45,25.4,25.45,32000.0
2005-11-03 12:00:00,25.45,25.5,25.44,25.46,20200.0,25.45,25.5,25.44,25.46,20200.0
2005-11-03 12:10:00,25.46,25.54,25.46,25.52,24600.0,25.46,25.54,25.46,25.52,24600.0
2005-11-03 12:20:00,25.5,25.55,25.48,25.52,56900.0,25.5,25.55,25.48,25.52,56900.0
2005-11-03 12:30:00,25.54,25.56,25.51,25.53,23200.0,25.54,25.56,25.51,25.53,23200.0
2005-11-03 12:40:00,25.52,25.59,25.52,25.59,54600.0,25.52,25.59,25.52,25.59,54600.0
2005-11-03 12:50:00,25.58,25.66,25.56,25.65,51900.0,25.58,25.66,25.56,25.65,51900.0
2005-11-03 13:00:00,25.66,25.66,25.57,25.63,30800.0,25.66,25.66,25.57,25.63,30800.0
2005-11-03 13:10:00,25.63,25.69,25.61,25.63,56900.0,25.63,25.69,25.61,25.63,56900.0
2005-11-03 13:20:00,25.64,25.65,25.6,25.61,22400.0,25.64,25.65,25.6,25.61,22400.0
2005-11-03 13:30:00,25.6,25.62,25.56,25.58,34100.0,25.6,25.62,25.56,25.58,34100.0
2005-11-03 13:40:00,25.57,25.62,25.56,25.59,34300.0,25.57,25.62,25.56,25.59,34300.0
2005-11-03 13:50:00,25.59,25.62,25.58,25.61,27100.0,25.59,25.62,25.58,25.61,27100.0
2005-11-03 14:00:00,25.61,25.62,25.6,25.6,21300.0,25.61,25.62,25.6,25.6,21300.0
2005-11-03 14:10:00,25.6,25.6,25.54,25.57,48800.0,25.6,25.6,25.54,25.57,48800.0
2005-11-03 14:20:00,25.55,25.57,25.46,25.5,44500.0,25.55,25.57,25.46,25.5,44500.0
2005-11-03 14:30:00,25.49,25.54,25.43,25.44,61500.0,25.49,25.54,25.43,25.44,61500.0
2005-11-03 14:40:00,25.44,25.45,25.4,25.44,70300.0,25.44,25.45,25.4,25.44,70300.0
2005-11-03 14:50:00,25.44,25.47,25.41,25.47,35800.0,25.44,25.47,25.41,25.47,35800.0
2005-11-03 15:00:00,25.47,25.47,25.43,25.46,41900.0,25.47,25.47,25.43,25.46,41900.0
2005-11-03 15:10:00,25.46,25.48,25.43,25.47,97600.0,25.46,25.48,25.43,25.47,97600.0
2005-11-03 15:20:00,25.47,25.54,25.45,25.52,62700.0,25.47,25.54,25.45,25.52,62700.0
2005-11-03 15:30:00,25.53,25.56,25.52,25.55,61600.0,25.53,25.56,25.52,25.55,61600.0
2005-11-03 15:40:00,25.56,25.62,25.55,25.61,88300.0,25.56,25.62,25.55,25.61,88300.0
2005-11-03 15:50:00,25.6,25.63,25.59,25.61,126200.0,25.6,25.63,25.59,25.61,126200.0
2005-11-04 09:30:00,25.72,25.72,25.65,25.65,67500.0,25.72,25.72,25.65,25.65,67500.0
2005-11-04 09:40:00,25.7,25.72,25.55,25.62,35300.0,25.7,25.72,25.55,25.62,35300.0
2005-11-04 09:50:00,25.62,25.65,25.57,25.65,23500.0,25.62,25.65,25.57,25.65,23500.0
2005-11-04 10:00:00,25.65,25.71,25.62,25.69,39700.0,25.65,25.71,25.62,25.69,39700.0
2005-11-04 10:10:00,25.67,25.68,25.45,25.45,89500.0,25.67,25.68,25.45,25.45,89500.0
2005-11-04 10:20:00,25.48,25.57,25.46,25.5,50200.0,25.48,25.57,25.46,25.5,50200.0
2005-11-04 10:30:00,25.53,25.55,25.39,25.4,69100.0,25.53,25.55,25.39,25.4,69100.0
2005-11-04 10:40:00,25.41,25.51,25.39,25.48,41100.0,25.41,25.51,25.39,25.48,41100.0
2005-11-04 10:50:00,25.47,25.55,25.46,25.55,41600.0,25.47,25.55,25.46,25.55,41600.0
2005-11-04 11:00:00,25.55,25.55,25.51,25.52,16700.0,25.55,25.55,25.51,25.52,16700.0
2005-11-04 11:10:00,25.52,25.55,25.5,25.54,122200.0,25.52,25.55,25.5,25.54,122200.0
2005-11-04 11:20:00,25.54,25.55,25.4,25.4,29900.0,25.54,25.55,25.4,25.4,29900.0
2005-11-04 11:30:00,25.39,25.39,25.29,25.33,135800.0,25.39,25.39,25.29,25.33,135800.0
2005-11-04 11:40:00,25.33,25.37,25.32,25.37,28700.0,25.33,25.37,25.32,25.37,28700.0
2005-11-04 11:50:00,25.37,25.46,25.37,25.43,111000.0,25.37,25.46,25.37,25.43,111000.0
2005-11-04 12:00:00,25.42,25.47,25.4,25.45,17300.0,25.42,25.47,25.4,25.45,17300.0
2005-11-04 12:10:00,25.45,25.51,25.44,25.51,28400.0,25.45,25.51,25.44,25.51,28400.0
2005-11-04 12:20:00,25.51,25.56,25.51,25.54,37200.0,25.51,25.56,25.51,25.54,37200.0
2005-11-04 12:30:00,25.55,25.55,25.51,25.53,20500.0,25.55,25.55,25.51,25.53,20500.0
2005-11-04 12:40:00,25.53,25.53,25.5,25.5,18500.0,25.53,25.53,25.5,25.5,18500.0
2005-11-04 12:50:00,25.5,25.54,25.5,25.53,28800.0,25.5,25.54,25.5,25.53,28800.0
2005-11-04 13:00:00,25.52,25.52,25.47,25.47,12800.0,25.52,25.52,25.47,25.47,12800.0
2005-11-04 13:10:00,25.47,25.47,25.42,25.43,16100.0,25.47,25.47,25.42,25.43,16100.0
2005-11-04 13:20:00,25.43,25.49,25.39,25.47,27200.0,25.43,25.49,25.39,25.47,27200.0
2005-11-04 13:30:00,25.46,25.54,25.45,25.5,37400.0,25.46,25.54,25.45,25.5,37400.0
2005-11-04 13:40:00,25.49,25.52,25.49,25.5,19400.0,25.49,25.52,25.49,25.5,19400.0
2005-11-04 13:50:00,25.5,25.5,25.48,25.48,9700.0,25.5,25.5,25.48,25.48,9700.0
2005-11-04 14:00:00,25.49,25.51,25.44,25.5,80400.0,25.49,25.51,25.44,25.5,80400.0
2005-11-04 14:10:00,25.51,25.52,25.49,25.5,99600.0,25.51,25.52,25.49,25.5,99600.0
2005-11-04 14:20:00,25.51,25.57,25.5,25.54,16500.0,25.51,25.57,25.5,25.54,16500.0
2005-11-04 14:30:00,25.52,25.53,25.5,25.51,11000.0,25.52,25.53,25.5,25.51,11000.0
2005-11-04 14:40:00,25.51,25.55,25.5,25.54,55800.0,25.51,25.55,25.5,25.54,55800.0
2005-11-04 14:50:00,25.54,25.57,25.53,25.55,33600.0,25.54,25.57,25.53,25.55,33600.0
2005-11-04 15:00:00,25.55,25.57,25.53,25.55,102700.0,25.55,25.57,25.53,25.55,102700.0
2005-11-04 15:10:00,25.54,25.57,25.54,25.56,37300.0,25.54,25.57,25.54,25.56,37300.0
2005-11-04 15:20:00,25.58,25.58,25.56,25.57,31100.0,25.58,25.58,25.56,25.57,31100.0
2005-11-04 15:30:00,25.58,25.58,25.55,25.57,39800.0,25.58,25.58,25.55,25.57,39800.0
2005-11-04 15:40:00,25.58,25.61,25.57,25.6,86400.0,25.58,25.61,25.57,25.6,86400.0
2005-11-04 15:50:00,25.6,25.6,25.54,25.56,85600.0,25.6,25.6,25.54,25.56,85600.0
2005-11-07 09:30:00,25.62,25.65,25.35,25.51,132200.0,25.62,25.65,25.35,25.51,132200.0
2005-11-07 09:40:00,25.51,25.56,25.39,25.39,56400.0,25.51,25.56,25.39,25.39,56400.0
2005-11-07 09:50:00,25.39,25.49,25.36,25.43,50300.0,25.39,25.49,25.36,25.43,50300.0
2005-11-07 10:00:00,25.43,25.5,25.41,25.48,64900.0,25.43,25.5,25.41,25.48,64900.0
2005-11-07 10:10:00,25.48,25.51,25.38,25.49,28900.0,25.48,25.51,25.38,25.49,28900.0
2005-11-07 10:20:00,25.48,25.48,25.37,25.38,181600.0,25.48,25.48,25.37,25.38,181600.0
2005-11-07 10:30:00,25.39,25.54,25.36,25.53,100100.0,25.39,25.54,25.36,25.53,100100.0
2005-11-07 10:40:00,25.51,25.54,25.46,25.48,33200.0,25.51,25.54,25.46,25.48,33200.0
2005-11-07 10:50:00,25.48,25.5,25.48,25.5,28200.0,25.48,25.5,25.48,25.5,28200.0
2005-11-07 11:00:00,25.5,25.55,25.48,25.51,71800.0,25.5,25.55,25.48,25.51,71800.0
2005-11-07 11:10:00,25.51,25.51,25.47,25.49,40000.0,25.51,25.51,25.47,25.49,40000.0
2005-11-07 11:20:00,25.49,25.49,25.46,25.47,24000.0,25.49,25.49,25.46,25.47,24000.0
2005-11-07 11:30:00,25.48,25.5,25.47,25.48,19600.0,25.48,25.5,25.47,25.48,19600.0
2005-11-07 11:40:00,25.47,25.49,25.46,25.47,43200.0,25.47,25.49,25.46,25.47,43200.0
2005-11-07 11:50:00,25.48,25.49,25.46,25.49,28800.0,25.48,25.49,25.46,25.49,28800.0
2005-11-07 12:00:00,25.49,25.49,25.45,25.46,28300.0,25.49,25.49,25.45,25.46,28300.0
2005-11-07 12:10:00,25.46,25.48,25.45,25.48,31400.0,25.46,25.48,25.45,25.48,31400.0
2005-11-07 12:20:00,25.48,25.52,25.47,25.48,128100.0,25.48,25.52,25.47,25.48,128100.0
2005-11-07 12:30:00,25.49,25.49,25.44,25.45,29700.0,25.49,25.49,25.44,25.45,29700.0
2005-11-07 12:40:00,25.43,25.44,25.39,25.39,55300.0,25.43,25.44,25.39,25.39,55300.0
2005-11-07 12:50:00,25.4,25.43,25.39,25.4,57900.0,25.4,25.43,25.39,25.4,57900.0
2005-11-07 13:00:00,25.4,25.42,25.4,25.41,36400.0,25.4,25.42,25.4,25.41,36400.0
2005-11-07 13:10:00,25.4,25.41,25.39,25.41,81200.0,25.4,25.41,25.39,25.41,81200.0
2005-11-07 13:20:00,25.41,25.48,25.4,25.41,21500.0,25.41,25.48,25.4,25.41,21500.0
2005-11-07 13:30:00,25.4,25.42,25.4,25.41,21000.0,25.4,25.42,25.4,25.41,21000.0
2005-11-07 13:40:00,25.41,25.42,25.39,25.39,22800.0,25.41,25.42,25.39,25.39,22800.0
2005-11-07 13:50:00,25.41,25.43,25.39,25.41,19800.0,25.41,25.43,25.39,25.41,19800.0
2005-11-07 14:00:00,25.41,25.44,25.39,25.43,52100.0,25.41,25.44,25.39,25.43,52100.0
2005-11-07 14:10:00,25.42,25.5,25.42,25.49,26700.0,25.42,25.5,25.42,25.49,26700.0
2005-11-07 14:20:00,25.49,25.5,25.47,25.49,28600.0,25.49,25.5,25.47,25.49,28600.0
2005-11-07 14:30:00,25.49,25.5,25.46,25.49,58300.0,25.49,25.5,25.46,25.49,58300.0
2005-11-07 14:40:00,25.48,25.5,25.48,25.48,44300.0,25.48,25.5,25.48,25.48,44300.0
2005-11-07 14:50:00,25.48,25.49,25.46,25.48,39000.0,25.48,25.49,25.46,25.48,39000.0
2005-11-07 15:00:00,25.48,25.51,25.42,25.45,91300.0,25.48,25.51,25.42,25.45,91300.0
2005-11-07 15:10:00,25.44,25.46,25.4,25.44,49200.0,25.44,25.46,25.4,25.44,49200.0
2005-11-07 15:20:00,25.43,25.52,25.42,25.51,57100.0,25.43,25.52,25.42,25.51,57100.0
2005-11-07 15:30:00,25.51,25.54,25.5,25.51,59400.0,25.51,25.54,25.5,25.51,59400.0
2005-11-07 15:40:00,25.51,25.59,25.5,25.57,72700.0,25.51,25.59,25.5,25.57,72700.0
2005-11-07 15:50:00,25.57,25.65,25.56,25.61,170700.0,25.57,25.65,25.56,25.61,170700.0
2005-11-08 09:30:00,25.5,25.56,25.35,25.36,86400.0,25.5,25.56,25.35,25.36,86400.0
2005-11-08 09:40:00,25.34,25.39,25.26,25.39,58900.0,25.34,25.39,25.26,25.39,58900.0
2005-11-08 09:50:00,25.38,25.45,25.34,25.38,21800.0,25.38,25.45,25.34,25.38,21800.0
2005-11-08 10:00:00,25.38,25.38,25.3,25.34,37400.0,25.38,25.38,25.3,25.34,37400.0
2005-11-08 10:10:00,25.35,25.37,25.3,25.35,36800.0,25.35,25.37,25.3,25.35,36800.0
2005-11-08 10:20:00,25.36,25.38,25.29,25.31,32200.0,25.36,25.38,25.29,25.31,32200.0
2005-11-08 10:30:00,25.32,25.44,25.32,25.43,29500.0,25.32,25.44,25.32,25.43,29500.0
2005-11-08 10:40:00,25.43,25.43,25.28,25.32,41000.0,25.43,25.43,25.28,25.32,41000.0
2005-11-08 10:50:00,25.31,25.33,25.25,25.27,18200.0,25.31,25.33,25.25,25.27,18200.0
2005-11-08 11:00:00,25.27,25.33,25.26,25.29,31100.0,25.27,25.33,25.26,25.29,31100.0
2005-11-08 11:10:00,25.31,25.31,25.25,25.3,36300.0,25.31,25.31,25.25,25.3,36300.0
2005-11-08 11:20:00,25.3,25.35,25.3,25.35,61600.0,25.3,25.35,25.3,25.35,61600.0
2005-11-08 11:30:00,25.34,25.35,25.29,25.31,38600.0,25.34,25.35,25.29,25.31,38600.0
2005-11-08 11:40:00,25.31,25.35,25.28,25.34,31700.0,25.31,25.35,25.28,25.34,31700.0
2005-11-08 11:50:00,25.34,25.35,25.32,25.34,17700.0,25.34,25.35,25.32,25.34,17700.0
2005-11-08 12:00:00,25.34,25.36,25.33,25.35,19600.0,25.34,25.36,25.33,25.35,19600.0
2005-11-08 12:10:00,25.35,25.35,25.28,25.31,24600.0,25.35,25.35,25.28,25.31,24600.0
2005-11-08 12:20:00,25.31,25.31,25.29,25.29,17300.0,25.31,25.31,25.29,25.29,17300.0
2005-11-08 12:30:00,25.3,25.34,25.22,25.22,51500.0,25.3,25.34,25.22,25.22,51500.0
2005-11-08 12:40:00,25.21,25.29,25.2,25.27,127300.0,25.21,25.29,25.2,25.27,127300.0
2005-11-08 12:50:00,25.28,25.29,25.22,25.25,75600.0,25.28,25.29,25.22,25.25,75600.0
2005-11-08 13:00:00,25.25,25.26,25.2,25.21,22300.0,25.25,25.26,25.2,25.21,22300.0
2005-11-08 13:10:00,25.2,25.22,25.2,25.21,16000.0,25.2,25.22,25.2,25.21,16000.0
2005-11-08 13:20:00,25.21,25.25,25.21,25.23,19900.0,25.21,25.25,25.21,25.23,19900.0
2005-11-08 13:30:00,25.25,25.28,25.23,25.26,13100.0,25.25,25.28,25.23,25.26,13100.0
2005-11-08 13:40:00,25.25,25.27,25.23,25.23,18100.0,25.25,25.27,25.23,25.23,18100.0
2005-11-08 13:50:00,25.2,25.23,25.18,25.23,22600.0,25.2,25.23,25.18,25.23,22600.0
2005-11-08 14:00:00,25.22,25.26,25.22,25.24,23600.0,25.22,25.26,25.22,25.24,23600.0
2005-11-08 14:10:00,25.25,25.29,25.25,25.27,38800.0,25.25,25.29,25.25,25.27,38800.0
2005-11-08 14:20:00,25.27,25.31,25.26,25.3,30800.0,25.27,25.31,25.26,25.3,30800.0
2005-11-08 14:30:00,25.3,25.31,25.27,25.3,49600.0,25.3,25.31,25.27,25.3,49600.0
2005-11-08 14:40:00,25.3,25.32,25.29,25.3,49500.0,25.3,25.32,25.29,25.3,49500.0
2005-11-08 14:50:00,25.29,25.3,25.26,25.27,94400.0,25.29,25.3,25.26,25.27,94400.0
2005-11-08 15:00:00,25.28,25.35,25.27,25.32,73500.0,25.28,25.35,25.27,25.32,73500.0
2005-11-08 15:10:00,25.32,25.37,25.31,25.37,50600.0,25.32,25.37,25.31,25.37,50600.0
2005-11-08 15:20:00,25.36,25.43,25.35,25.42,83000.0,25.36,25.43,25.35,25.42,83000.0
2005-11-08 15:30:00,25.42,25.43,25.39,25.4,109900.0,25.42,25.43,25.39,25.4,109900.0
2005-11-08 15:40:00,25.39,25.4,25.28,25.32,432600.0,25.39,25.4,25.28,25.32,432600.0
2005-11-08 15:50:00,25.32,25.34,25.29,25.31,116400.0,25.32,25.34,25.29,25.31,116400.0
2005-11-09 09:30:00,25.59,25.65,25.4,25.53,126000.0,25.59,25.65,25.4,25.53,126000.0
2005-11-09 09:40:00,25.52,25.52,25.38,25.4,45000.0,25.52,25.52,25.38,25.4,45000.0
2005-11-09 09:50:00,25.39,25.39,25.33,25.34,49300.0,25.39,25.39,25.33,25.34,49300.0
2005-11-09 10:00:00,25.33,25.35,25.27,25.35,73300.0,25.33,25.35,25.27,25.35,73300.0
2005-11-09 10:10:00,25.35,25.37,25.31,25.34,95000.0,25.35,25.37,25.31,25.34,95000.0
2005-11-09 10:20:00,25.34,25.45,25.34,25.43,58700.0,25.34,25.45,25.34,25.43,58700.0
2005-11-09 10:30:00,25.44,25.5,25.43,25.47,78700.0,25.44,25.5,25.43,25.47,78700.0
2005-11-09 10:40:00,25.47,25.5,25.47,25.48,35400.0,25.47,25.5,25.47,25.48,35400.0
2005-11-09 10:50:00,25.48,25.51,25.48,25.49,27800.0,25.48,25.51,25.48,25.49,27800.0
2005-11-09 11:00:00,25.49,25.55,25.48,25.55,32800.0,25.49,25.55,25.48,25.55,32800.0
2005-11-09 11:10:00,25.53,25.58,25.51,25.58,41100.0,25.53,25.58,25.51,25.58,41100.0
2005-11-09 11:20:00,25.58,25.68,25.56,25.67,75700.0,25.58,25.68,25.56,25.67,75700.0
2005-11-09 11:30:00,25.66,25.69,25.63,25.65,55500.0,25.66,25.69,25.63,25.65,55500.0
2005-11-09 11:40:00,25.66,25.7,25.64,25.64,61900.0,25.66,25.7,25.64,25.64,61900.0
2005-11-09 11:50:00,25.65,25.7,25.64,25.7,65400.0,25.65,25.7,25.64,25.7,65400.0
2005-11-09 12:00:00,25.7,25.7,25.65,25.68,50600.0,25.7,25.7,25.65,25.68,50600.0
2005-11-09 12:10:00,25.68,25.73,25.67,25.73,56700.0,25.68,25.73,25.67,25.73,56700.0
2005-11-09 12:20:00,25.73,25.9,25.73,25.89,134900.0,25.73,25.9,25.73,25.89,134900.0
2005-11-09 12:30:00,25.88,25.97,25.87,25.97,161700.0,25.88,25.97,25.87,25.97,161700.0
2005-11-09 12:40:00,25.96,25.98,25.69,25.93,238100.0,25.96,25.98,25.69,25.93,238100.0
2005-11-09 12:50:00,25.93,26.0,25.92,26.0,218700.0,25.93,26.0,25.92,26.0,218700.0
2005-11-09 13:00:00,26.0,26.07,25.91,25.91,122700.0,26.0,26.07,25.91,25.91,122700.0
2005-11-09 13:10:00,25.91,25.93,25.85,25.87,54000.0,25.91,25.93,25.85,25.87,54000.0
2005-11-09 13:20:00,25.87,25.94,25.87,25.92,38200.0,25.87,25.94,25.87,25.92,38200.0
2005-11-09 13:30:00,25.92,25.95,25.9,25.91,39300.0,25.92,25.95,25.9,25.91,39300.0
2005-11-09 13:40:00,25.92,26.01,25.92,25.97,144400.0,25.92,26.01,25.92,25.97,144400.0
2005-11-09 13:50:00,25.97,25.97,25.83,25.87,67600.0,25.97,25.97,25.83,25.87,67600.0
2005-11-09 14:00:00,25.87,25.89,25.83,25.89,36700.0,25.87,25.89,25.83,25.89,36700.0
2005-11-09 14:10:00,25.9,25.93,25.85,25.89,126200.0,25.9,25.93,25.85,25.89,126200.0
2005-11-09 14:20:00,25.89,25.9,25.85,25.87,32700.0,25.89,25.9,25.85,25.87,32700.0
2005-11-09 14:30:00,25.87,25.91,25.74,25.88,113400.0,25.87,25.91,25.74,25.88,113400.0
2005-11-09 14:40:00,25.88,25.89,25.82,25.82,76100.0,25.88,25.89,25.82,25.82,76100.0
2005-11-09 14:50:00,25.82,25.85,25.8,25.84,77300.0,25.82,25.85,25.8,25.84,77300.0
2005-11-09 15:00:00,25.85,25.89,25.83,25.89,84200.0,25.85,25.89,25.83,25.89,84200.0
2005-11-09 15:10:00,25.9,25.94,25.89,25.93,64600.0,25.9,25.94,25.89,25.93,64600.0
2005-11-09 15:20:00,25.92,25.95,25.91,25.94,69000.0,25.92,25.95,25.91,25.94,69000.0
2005-11-09 15:30:00,25.94,25.97,25.93,25.93,95900.0,25.94,25.97,25.93,25.93,95900.0
2005-11-09 15:40:00,25.93,25.93,25.89,25.9,79800.0,25.93,25.93,25.89,25.9,79800.0
2005-11-09 15:50:00,25.89,25.92,25.87,25.9,99000.0,25.89,25.92,25.87,25.9,99000.0
2005-11-10 09:30:00,25.85,25.9,25.78,25.8,59500.0,25.85,25.9,25.78,25.8,59500.0
2005-11-10 09:40:00,25.8,25.89,25.79,25.87,91300.0,25.8,25.89,25.79,25.87,91300.0
2005-11-10 09:50:00,25.84,25.86,25.77,25.8,33500.0,25.84,25.86,25.77,25.8,33500.0
2005-11-10 10:00:00,25.81,25.87,25.79,25.79,28000.0,25.81,25.87,25.79,25.79,28000.0
2005-11-10 10:10:00,25.8,25.8,25.64,25.69,35100.0,25.8,25.8,25.64,25.69,35100.0
2005-11-10 10:20:00,25.71,25.72,25.55,25.55,41000.0,25.71,25.72,25.55,25.55,41000.0
2005-11-10 10:30:00,25.55,25.55,25.36,25.43,175300.0,25.55,25.55,25.36,25.43,175300.0
2005-11-10 10:40:00,25.43,25.53,25.4,25.53,46600.0,25.43,25.53,25.4,25.53,46600.0
2005-11-10 10:50:00,25.52,25.57,25.51,25.56,31000.0,25.52,25.57,25.51,25.56,31000.0
2005-11-10 11:00:00,25.57,25.61,25.54,25.58,22000.0,25.57,25.61,25.54,25.58,22000.0
2005-11-10 11:10:00,25.58,25.58,25.51,25.58,19900.0,25.58,25.58,25.51,25.58,19900.0
2005-11-10 11:20:00,25.56,25.62,25.56,25.62,27500.0,25.56,25.62,25.56,25.62,27500.0
2005-11-10 11:30:00,25.61,25.64,25.61,25.62,26100.0,25.61,25.64,25.61,25.62,26100.0
2005-11-10 11:40:00,25.62,25.7,25.6,25.7,14600.0,25.62,25.7,25.6,25.7,14600.0
2005-11-10 11:50:00,25.7,25.79,25.69,25.75,45300.0,25.7,25.79,25.69,25.75,45300.0
2005-11-10 12:00:00,25.74,25.79,25.73,25.79,30300.0,25.74,25.79,25.73,25.79,30300.0
2005-11-10 12:10:00,25.78,25.79,25.73,25.78,37700.0,25.78,25.79,25.73,25.78,37700.0
2005-11-10 12:20:00,25.75,25.85,25.75,25.83,30100.0,25.75,25.85,25.75,25.83,30100.0
2005-11-10 12:30:00,25.83,25.87,25.79,25.8,23500.0,25.83,25.87,25.79,25.8,23500.0
2005-11-10 12:40:00,25.79,25.82,25.77,25.8,26500.0,25.79,25.82,25.77,25.8,26500.0
2005-11-10 12:50:00,25.79,25.8,25.72,25.75,13700.0,25.79,25.8,25.72,25.75,13700.0
2005-11-10 13:00:00,25.75,25.86,25.74,25.84,54300.0,25.75,25.86,25.74,25.84,54300.0
2005-11-10 13:10:00,25.84,25.84,25.78,25.8,51700.0,25.84,25.84,25.78,25.8,51700.0
2005-11-10 13:20:00,25.81,25.85,25.79,25.84,15000.0,25.81,25.85,25.79,25.84,15000.0
2005-11-10 13:30:00,25.85,25.88,25.82,25.87,66600.0,25.85,25.88,25.82,25.87,66600.0
2005-11-10 13:40:00,25.88,25.92,25.87,25.9,32200.0,25.88,25.92,25.87,25.9,32200.0
2005-11-10 13:50:00,25.9,25.95,25.89,25.92,78800.0,25.9,25.95,25.89,25.92,78800.0
2005-11-10 14:00:00,25.93,25.98,25.93,25.93,41500.0,25.93,25.98,25.93,25.93,41500.0
2005-11-10 14:10:00,25.95,25.97,25.93,25.97,34600.0,25.95,25.97,25.93,25.97,34600.0
2005-11-10 14:20:00,25.96,25.98,25.95,25.95,37900.0,25.96,25.98,25.95,25.95,37900.0
2005-11-10 14:30:00,25.95,25.96,25.91,25.92,35700.0,25.95,25.96,25.91,25.92,35700.0
2005-11-10 14:40:00,25.92,25.94,25.89,25.9,53400.0,25.92,25.94,25.89,25.9,53400.0
2005-11-10 14:50:00,25.9,26.0,25.9,26.0,105600.0,25.9,26.0,25.9,26.0,105600.0
2005-11-10 15:00:00,26.0,26.03,25.96,25.98,60600.0,26.0,26.03,25.96,25.98,60600.0
2005-11-10 15:10:00,25.97,26.05,25.95,26.04,89700.0,25.97,26.05,25.95,26.04,89700.0
2005-11-10 15:20:00,26.05,26.06,25.97,25.99,63300.0,26.05,26.06,25.97,25.99,63300.0
2005-11-10 15:30:00,26.0,26.04,25.99,26.04,97000.0,26.0,26.04,25.99,26.04,97000.0
2005-11-10 15:40:00,26.0,26.04,25.95,25.96,108900.0,26.0,26.04,25.95,25.96,108900.0
2005-11-10 15:50:00,25.97,26.0,25.95,25.97,146200.0,25.97,26.0,25.95,25.97,146200.0
2005-11-11 09:30:00,25.93,25.93,25.77,25.78,58900.0,25.93,25.93,25.77,25.78,58900.0
2005-11-11 09:40:00,25.78,25.85,25.71,25.8,43300.0,25.78,25.85,25.71,25.8,43300.0
2005-11-11 09:50:00,25.79,25.83,25.77,25.79,43900.0,25.79,25.83,25.77,25.79,43900.0
2005-11-11 10:00:00,25.78,25.78,25.69,25.69,26300.0,25.78,25.78,25.69,25.69,26300.0
2005-11-11 10:10:00,25.69,25.75,25.59,25.67,53000.0,25.69,25.75,25.59,25.67,53000.0
2005-11-11 10:20:00,25.67,25.71,25.62,25.7,47200.0,25.67,25.71,25.62,25.7,47200.0
2005-11-11 10:30:00,25.71,25.73,25.65,25.65,28000.0,25.71,25.73,25.65,25.65,28000.0
2005-11-11 10:40:00,25.62,25.64,25.61,25.63,59300.0,25.62,25.64,25.61,25.63,59300.0
2005-11-11 10:50:00,25.63,25.64,25.58,25.59,85000.0,25.63,25.64,25.58,25.59,85000.0
2005-11-11 11:00:00,25.58,25.59,25.55,25.58,61900.0,25.58,25.59,25.55,25.58,61900.0
2005-11-11 11:10:00,25.58,25.58,25.55,25.55,32700.0,25.58,25.58,25.55,25.55,32700.0
2005-11-11 11:20:00,25.55,25.57,25.51,25.56,93800.0,25.55,25.57,25.51,25.56,93800.0
2005-11-11 11:30:00,25.57,25.57,25.48,25.49,68800.0,25.57,25.57,25.48,25.49,68800.0
2005-11-11 11:40:00,25.49,25.52,25.48,25.51,75600.0,25.49,25.52,25.48,25.51,75600.0
2005-11-11 11:50:00,25.52,25.55,25.48,25.55,150400.0,25.52,25.55,25.48,25.55,150400.0
2005-11-11 12:00:00,25.55,25.63,25.54,25.59,55100.0,25.55,25.63,25.54,25.59,55100.0
2005-11-11 12:10:00,25.59,25.6,25.55,25.57,42900.0,25.59,25.6,25.55,25.57,42900.0
2005-11-11 12:20:00,25.55,25.6,25.55,25.58,45100.0,25.55,25.6,25.55,25.58,45100.0
2005-11-11 12:30:00,25.58,25.6,25.54,25.6,88100.0,25.58,25.6,25.54,25.6,88100.0
2005-11-11 12:40:00,25.61,25.63,25.59,25.62,25100.0,25.61,25.63,25.59,25.62,25100.0
2005-11-11 12:50:00,25.61,25.63,25.61,25.62,38900.0,25.61,25.63,25.61,25.62,38900.0
2005-11-11 13:00:00,25.62,25.63,25.59,25.62,120500.0,25.62,25.63,25.59,25.62,120500.0
2005-11-11 13:10:00,25.61,25.63,25.6,25.6,50200.0,25.61,25.63,25.6,25.6,50200.0
2005-11-11 13:20:00,25.61,25.62,25.55,25.57,105800.0,25.61,25.62,25.55,25.57,105800.0
2005-11-11 13:30:00,25.57,25.57,25.52,25.53,30900.0,25.57,25.57,25.52,25.53,30900.0
2005-11-11 13:40:00,25.53,25.54,25.5,25.51,28500.0,25.53,25.54,25.5,25.51,28500.0
2005-11-11 13:50:00,25.51,25.52,25.46,25.46,37200.0,25.51,25.52,25.46,25.46,37200.0
2005-11-11 14:00:00,25.47,25.49,25.4,25.43,84800.0,25.47,25.49,25.4,25.43,84800.0
2005-11-11 14:10:00,25.43,25.46,25.4,25.44,49000.0,25.43,25.46,25.4,25.44,49000.0
2005-11-11 14:20:00,25.45,25.48,25.42,25.43,72000.0,25.45,25.48,25.42,25.43,72000.0
2005-11-11 14:30:00,25.44,25.47,25.44,25.45,89900.0,25.44,25.47,25.44,25.45,89900.0
2005-11-11 14:40:00,25.45,25.46,25.41,25.44,71700.0,25.45,25.46,25.41,25.44,71700.0
2005-11-11 14:50:00,25.45,25.46,25.43,25.46,57400.0,25.45,25.46,25.43,25.46,57400.0
2005-11-11 15:00:00,25.46,25.49,25.4,25.49,120500.0,25.46,25.49,25.4,25.49,120500.0
2005-11-11 15:10:00,25.49,25.57,25.46,25.46,58300.0,25.49,25.57,25.46,25.46,58300.0
2005-11-11 15:20:00,25.45,25.5,25.44,25.5,94000.0,25.45,25.5,25.44,25.5,94000.0
2005-11-11 15:30:00,25.5,25.53,25.49,25.51,122800.0,25.5,25.53,25.49,25.51,122800.0
2005-11-11 15:40:00,25.51,25.53,25.49,25.5,235700.0,25.51,25.53,25.49,25.5,235700.0
2005-11-11 15:50:00,25.5,25.5,25.41,25.45,226000.0,25.5,25.5,25.41,25.45,226000.0
2005-11-14 09:30:00,25.32,25.34,24.97,25.05,208500.0,25.32,25.34,24.97,25.05,208500.0
2005-11-14 09:40:00,25.05,25.36,25.05,25.3,168800.0,25.05,25.36,25.05,25.3,168800.0
2005-11-14 09:50:00,25.28,25.35,25.13,25.25,104400.0,25.28,25.35,25.13,25.25,104400.0
2005-11-14 10:00:00,25.22,25.24,25.09,25.18,123500.0,25.22,25.24,25.09,25.18,123500.0
2005-11-14 10:10:00,25.17,25.18,25.08,25.09,102600.0,25.17,25.18,25.08,25.09,102600.0
2005-11-14 10:20:00,25.08,25.13,25.02,25.02,139600.0,25.08,25.13,25.02,25.02,139600.0
2005-11-14 10:30:00,25.03,25.09,25.02,25.06,112900.0,25.03,25.09,25.02,25.06,112900.0
2005-11-14 10:40:00,25.06,25.19,25.04,25.19,189800.0,25.06,25.19,25.04,25.19,189800.0
2005-11-14 10:50:00,25.18,25.22,25.08,25.1,111400.0,25.18,25.22,25.08,25.1,111400.0
2005-11-14 11:00:00,25.09,25.11,25.03,25.09,150300.0,25.09,25.11,25.03,25.09,150300.0
2005-11-14 11:10:00,25.09,25.13,25.07,25.09,91800.0,25.09,25.13,25.07,25.09,91800.0
2005-11-14 11:20:00,25.09,25.17,25.08,25.15,32100.0,25.09,25.17,25.08,25.15,32100.0
2005-11-14 11:30:00,25.14,25.18,25.13,25.15,45500.0,25.14,25.18,25.13,25.15,45500.0
2005-11-14 11:40:00,25.16,25.16,25.1,25.12,40400.0,25.16,25.16,25.1,25.12,40400.0
2005-11-14 11:50:00,25.12,25.13,25.09,25.09,71300.0,25.12,25.13,25.09,25.09,71300.0
2005-11-14 12:00:00,25.09,25.1,25.07,25.09,31000.0,25.09,25.1,25.07,25.09,31000.0
2005-11-14 12:10:00,25.09,25.15,25.08,25.13,32000.0,25.09,25.15,25.08,25.13,32000.0
2005-11-14 12:20:00,25.13,25.14,25.07,25.08,80400.0,25.13,25.14,25.07,25.08,80400.0
2005-11-14 12:30:00,25.09,25.09,25.04,25.04,81300.0,25.09,25.09,25.04,25.04,81300.0
2005-11-14 12:40:00,25.04,25.05,25.0,25.02,104100.0,25.04,25.05,25.0,25.02,104100.0
2005-11-14 12:50:00,25.01,25.02,24.97,25.0,264200.0,25.01,25.02,24.97,25.0,264200.0
2005-11-14 13:00:00,25.0,25.01,24.92,24.94,111800.0,25.0,25.01,24.92,24.94,111800.0
2005-11-14 13:10:00,24.94,24.98,24.93,24.96,50900.0,24.94,24.98,24.93,24.96,50900.0
2005-11-14 13:20:00,24.95,24.95,24.82,24.93,189600.0,24.95,24.95,24.82,24.93,189600.0
2005-11-14 13:30:00,24.93,24.98,24.92,24.94,44100.0,24.93,24.98,24.92,24.94,44100.0
2005-11-14 13:40:00,24.93,25.0,24.92,24.98,67400.0,24.93,25.0,24.92,24.98,67400.0
2005-11-14 13:50:00,24.99,25.01,24.98,25.0,65700.0,24.99,25.01,24.98,25.0,65700.0
2005-11-14 14:00:00,25.01,25.03,24.99,25.0,76000.0,25.01,25.03,24.99,25.0,76000.0
2005-11-14 14:10:00,24.99,25.02,24.97,25.0,60300.0,24.99,25.02,24.97,25.0,60300.0
2005-11-14 14:20:00,25.0,25.01,24.98,25.0,101600.0,25.0,25.01,24.98,25.0,101600.0
2005-11-14 14:30:00,25.0,25.05,24.99,25.03,56700.0,25.0,25.05,24.99,25.03,56700.0
2005-11-14 14:40:00,25.02,25.08,25.0,25.07,51500.0,25.02,25.08,25.0,25.07,51500.0
2005-11-14 14:50:00,25.08,25.09,25.04,25.05,43300.0,25.08,25.09,25.04,25.05,43300.0
2005-11-14 15:00:00,25.05,25.06,25.02,25.06,54300.0,25.05,25.06,25.02,25.06,54300.0
2005-11-14 15:10:00,25.05,25.07,25.01,25.01,89600.0,25.05,25.07,25.01,25.01,89600.0
2005-11-14 15:20:00,25.01,25.08,25.0,25.02,134200.0,25.01,25.08,25.0,25.02,134200.0
2005-11-14 15:30:00,25.02,25.05,25.01,25.04,117300.0,25.02,25.05,25.01,25.04,117300.0
2005-11-14 15:40:00,25.03,25.04,25.0,25.01,116500.0,25.03,25.04,25.0,25.01,116500.0
2005-11-14 15:50:00,25.01,25.04,24.98,25.04,218300.0,25.01,25.04,24.98,25.04,218300.0
2005-11-15 09:30:00,24.94,25.1,24.94,25.09,91400.0,24.94,25.1,24.94,25.09,91400.0
2005-11-15 09:40:00,25.1,25.1,24.94,25.02,158000.0,25.1,25.1,24.94,25.02,158000.0
2005-11-15 09:50:00,25.02,25.05,24.92,25.05,40800.0,25.02,25.05,24.92,25.05,40800.0
2005-11-15 10:00:00,25.05,25.12,25.01,25.08,73400.0,25.05,25.12,25.01,25.08,73400.0
2005-11-15 10:10:00,25.08,25.1,25.05,25.05,38200.0,25.08,25.1,25.05,25.05,38200.0
2005-11-15 10:20:00,25.05,25.16,25.05,25.07,45700.0,25.05,25.16,25.05,25.07,45700.0
2005-11-15 10:30:00,25.07,25.1,25.05,25.07,51100.0,25.07,25.1,25.05,25.07,51100.0
2005-11-15 10:40:00,25.07,25.11,25.05,25.11,64500.0,25.07,25.11,25.05,25.11,64500.0
2005-11-15 10:50:00,25.11,25.15,25.1,25.13,44100.0,25.11,25.15,25.1,25.13,44100.0
2005-11-15 11:00:00,25.14,25.16,25.11,25.12,78300.0,25.14,25.16,25.11,25.12,78300.0
2005-11-15 11:10:00,25.1,25.17,25.09,25.15,41700.0,25.1,25.17,25.09,25.15,41700.0
2005-11-15 11:20:00,25.16,25.19,25.16,25.17,36100.0,25.16,25.19,25.16,25.17,36100.0
2005-11-15 11:30:00,25.17,25.2,25.17,25.17,31900.0,25.17,25.2,25.17,25.17,31900.0
2005-11-15 11:40:00,25.17,25.2,25.17,25.18,17500.0,25.17,25.2,25.17,25.18,17500.0
2005-11-15 11:50:00,25.18,25.2,25.15,25.16,60700.0,25.18,25.2,25.15,25.16,60700.0
2005-11-15 12:00:00,25.19,25.22,25.13,25.18,83000.0,25.19,25.22,25.13,25.18,83000.0
2005-11-15 12:10:00,25.19,25.24,25.18,25.23,32400.0,25.19,25.24,25.18,25.23,32400.0
2005-11-15 12:20:00,25.23,25.24,25.16,25.21,42900.0,25.23,25.24,25.16,25.21,42900.0
2005-11-15 12:30:00,25.21,25.21,25.19,25.2,29000.0,25.21,25.21,25.19,25.2,29000.0
2005-11-15 12:40:00,25.2,25.2,25.13,25.17,30500.0,25.2,25.2,25.13,25.17,30500.0
2005-11-15 12:50:00,25.16,25.21,25.16,25.2,20000.0,25.16,25.21,25.16,25.2,20000.0
2005-11-15 13:00:00,25.2,25.22,25.15,25.16,115300.0,25.2,25.22,25.15,25.16,115300.0
2005-11-15 13:10:00,25.15,25.17,25.14,25.17,41400.0,25.15,25.17,25.14,25.17,41400.0
2005-11-15 13:20:00,25.17,25.18,25.12,25.14,66800.0,25.17,25.18,25.12,25.14,66800.0
2005-11-15 13:30:00,25.13,25.14,25.1,25.13,56500.0,25.13,25.14,25.1,25.13,56500.0
2005-11-15 13:40:00,25.13,25.15,25.1,25.15,31400.0,25.13,25.15,25.1,25.15,31400.0
2005-11-15 13:50:00,25.14,25.17,25.08,25.13,44000.0,25.14,25.17,25.08,25.13,44000.0
2005-11-15 14:00:00,25.13,25.13,25.09,25.09,56200.0,25.13,25.13,25.09,25.09,56200.0
2005-11-15 14:10:00,25.08,25.12,25.06,25.07,58400.0,25.08,25.12,25.06,25.07,58400.0
2005-11-15 14:20:00,25.07,25.1,25.07,25.08,29100.0,25.07,25.1,25.07,25.08,29100.0
2005-11-15 14:30:00,25.07,25.12,25.04,25.11,27600.0,25.07,25.12,25.04,25.11,27600.0
2005-11-15 14:40:00,25.11,25.13,25.06,25.09,21200.0,25.11,25.13,25.06,25.09,21200.0
2005-11-15 14:50:00,25.09,25.12,25.07,25.07,21400.0,25.09,25.12,25.07,25.07,21400.0
2005-11-15 15:00:00,25.08,25.1,25.05,25.06,45500.0,25.08,25.1,25.05,25.06,45500.0
2005-11-15 15:10:00,25.06,25.11,25.05,25.07,53700.0,25.06,25.11,25.05,25.07,53700.0
2005-11-15 15:20:00,25.08,25.12,25.06,25.09,41000.0,25.08,25.12,25.06,25.09,41000.0
2005-11-15 15:30:00,25.1,25.13,25.09,25.13,49000.0,25.1,25.13,25.09,25.13,49000.0
2005-11-15 15:40:00,25.13,25.13,25.06,25.06,43500.0,25.13,25.13,25.06,25.06,43500.0
2005-11-15 15:50:00,25.07,25.14,25.06,25.1,103700.0,25.07,25.14,25.06,25.1,103700.0
2005-11-16 09:30:00,25.07,25.08,24.97,25.06,65600.0,25.07,25.08,24.97,25.06,65600.0
2005-11-16 09:40:00,25.09,25.11,25.0,25.0,36000.0,25.09,25.11,25.0,25.0,36000.0
2005-11-16 09:50:00,25.0,25.19,24.99,25.16,32800.0,25.0,25.19,24.99,25.16,32800.0
2005-11-16 10:00:00,25.16,25.16,25.12,25.15,27700.0,25.16,25.16,25.12,25.15,27700.0
2005-11-16 10:10:00,25.15,25.15,25.05,25.05,234800.0,25.15,25.15,25.05,25.05,234800.0
2005-11-16 10:20:00,25.06,25.08,24.98,24.98,63200.0,25.06,25.08,24.98,24.98,63200.0
2005-11-16 10:30:00,24.98,25.01,24.92,25.01,71000.0,24.98,25.01,24.92,25.01,71000.0
2005-11-16 10:40:00,25.02,25.07,25.01,25.05,39600.0,25.02,25.07,25.01,25.05,39600.0
2005-11-16 10:50:00,25.05,25.11,25.05,25.1,50900.0,25.05,25.11,25.05,25.1,50900.0
2005-11-16 11:00:00,25.1,25.1,25.01,25.01,31600.0,25.1,25.1,25.01,25.01,31600.0
2005-11-16 11:10:00,25.03,25.06,25.0,25.04,30900.0,25.03,25.06,25.0,25.04,30900.0
2005-11-16 11:20:00,25.04,25.09,25.02,25.08,29700.0,25.04,25.09,25.02,25.08,29700.0
2005-11-16 11:30:00,25.08,25.09,25.03,25.05,33700.0,25.08,25.09,25.03,25.05,33700.0
2005-11-16 11:40:00,25.04,25.09,25.03,25.06,46700.0,25.04,25.09,25.03,25.06,46700.0
2005-11-16 11:50:00,25.06,25.07,25.03,25.03,22000.0,25.06,25.07,25.03,25.03,22000.0
2005-11-16 12:00:00,25.02,25.03,25.01,25.02,30400.0,25.02,25.03,25.01,25.02,30400.0
2005-11-16 12:10:00,25.03,25.05,25.01,25.01,17100.0,25.03,25.05,25.01,25.01,17100.0
2005-11-16 12:20:00,25.01,25.02,24.99,24.99,38400.0,25.01,25.02,24.99,24.99,38400.0
2005-11-16 12:30:00,25.0,25.0,24.96,24.97,28700.0,25.0,25.0,24.96,24.97,28700.0
2005-11-16 12:40:00,24.96,25.0,24.96,25.0,23000.0,24.96,25.0,24.96,25.0,23000.0
2005-11-16 12:50:00,25.0,25.02,24.98,24.98,34300.0,25.0,25.02,24.98,24.98,34300.0
2005-11-16 13:00:00,24.98,25.02,24.97,24.99,18900.0,24.98,25.02,24.97,24.99,18900.0
2005-11-16 13:10:00,25.0,25.01,24.97,24.97,19000.0,25.0,25.01,24.97,24.97,19000.0
2005-11-16 13:20:00,24.97,24.99,24.93,24.99,33100.0,24.97,24.99,24.93,24.99,33100.0
2005-11-16 13:30:00,24.99,24.99,24.92,24.92,34300.0,24.99,24.99,24.92,24.92,34300.0
2005-11-16 13:40:00,24.92,24.92,24.88,24.9,40200.0,24.92,24.92,24.88,24.9,40200.0
2005-11-16 13:50:00,24.89,24.97,24.89,24.97,29400.0,24.89,24.97,24.89,24.97,29400.0
2005-11-16 14:00:00,24.96,24.97,24.88,24.91,28900.0,24.96,24.97,24.88,24.91,28900.0
2005-11-16 14:10:00,24.91,24.93,24.91,24.92,18900.0,24.91,24.93,24.91,24.92,18900.0
2005-11-16 14:20:00,24.93,24.95,24.9,24.94,23600.0,24.93,24.95,24.9,24.94,23600.0
2005-11-16 14:30:00,24.93,24.94,24.87,24.89,30000.0,24.93,24.94,24.87,24.89,30000.0
2005-11-16 14:40:00,24.88,24.94,24.87,24.93,28600.0,24.88,24.94,24.87,24.93,28600.0
2005-11-16 14:50:00,24.93,24.94,24.91,24.94,31400.0,24.93,24.94,24.91,24.94,31400.0
2005-11-16 15:00:00,24.93,24.97,24.91,24.95,68900.0,24.93,24.97,24.91,24.95,68900.0
2005-11-16 15:10:00,24.96,24.97,24.94,24.97,75800.0,24.96,24.97,24.94,24.97,75800.0
2005-11-16 15:20:00,24.98,25.01,24.95,25.01,96000.0,24.98,25.01,24.95,25.01,96000.0
2005-11-16 15:30:00,25.01,25.12,25.0,25.08,81200.0,25.01,25.12,25.0,25.08,81200.0
2005-11-16 15:40:00,25.08,25.08,25.0,25.02,61600.0,25.08,25.08,25.0,25.02,61600.0
2005-11-16 15:50:00,25.01,25.05,25.0,25.05,109300.0,25.01,25.05,25.0,25.05,109300.0
2005-11-17 09:30:00,25.0,25.06,25.0,25.01,71100.0,25.0,25.06,25.0,25.01,71100.0
2005-11-17 09:40:00,25.01,25.07,25.01,25.02,41000.0,25.01,25.07,25.01,25.02,41000.0
2005-11-17 09:50:00,25.02,25.1,25.0,25.02,64500.0,25.02,25.1,25.0,25.02,64500.0
2005-11-17 10:00:00,25.04,25.04,25.01,25.02,165900.0,25.04,25.04,25.01,25.02,165900.0
2005-11-17 10:10:00,25.02,25.07,25.01,25.06,65000.0,25.02,25.07,25.01,25.06,65000.0
2005-11-17 10:20:00,25.06,25.11,25.03,25.04,84800.0,25.06,25.11,25.03,25.04,84800.0
2005-11-17 10:30:00,25.03,25.06,25.02,25.03,55400.0,25.03,25.06,25.02,25.03,55400.0
2005-11-17 10:40:00,25.03,25.06,25.02,25.05,39100.0,25.03,25.06,25.02,25.05,39100.0
2005-11-17 10:50:00,25.05,25.08,25.03,25.05,46000.0,25.05,25.08,25.03,25.05,46000.0
2005-11-17 11:00:00,25.06,25.07,25.02,25.05,67500.0,25.06,25.07,25.02,25.05,67500.0
2005-11-17 11:10:00,25.04,25.05,25.01,25.05,78500.0,25.04,25.05,25.01,25.05,78500.0
2005-11-17 11:20:00,25.04,25.06,25.04,25.05,50600.0,25.04,25.06,25.04,25.05,50600.0
2005-11-17 11:30:00,25.05,25.06,25.04,25.05,40200.0,25.05,25.06,25.04,25.05,40200.0
2005-11-17 11:40:00,25.05,25.06,25.03,25.04,50300.0,25.05,25.06,25.03,25.04,50300.0
2005-11-17 11:50:00,25.05,25.28,25.05,25.21,218300.0,25.05,25.28,25.05,25.21,218300.0
2005-11-17 12:00:00,25.21,25.33,25.16,25.26,181300.0,25.21,25.33,25.16,25.26,181300.0
2005-11-17 12:10:00,25.27,25.36,25.25,25.34,87500.0,25.27,25.36,25.25,25.34,87500.0
2005-11-17 12:20:00,25.33,25.4,25.31,25.38,69300.0,25.33,25.4,25.31,25.38,69300.0
2005-11-17 12:30:00,25.35,25.44,25.35,25.44,66800.0,25.35,25.44,25.35,25.44,66800.0
2005-11-17 12:40:00,25.44,25.51,25.43,25.47,104900.0,25.44,25.51,25.43,25.47,104900.0
2005-11-17 12:50:00,25.46,25.53,25.45,25.52,102700.0,25.46,25.53,25.45,25.52,102700.0
2005-11-17 13:00:00,25.52,25.53,25.46,25.51,68400.0,25.52,25.53,25.46,25.51,68400.0
2005-11-17 13:10:00,25.51,25.56,25.47,25.55,106200.0,25.51,25.56,25.47,25.55,106200.0
2005-11-17 13:20:00,25.54,25.58,25.51,25.56,90300.0,25.54,25.58,25.51,25.56,90300.0
2005-11-17 13:30:00,25.57,25.62,25.55,25.62,64000.0,25.57,25.62,25.55,25.62,64000.0
2005-11-17 13:40:00,25.62,25.69,25.62,25.66,59300.0,25.62,25.69,25.62,25.66,59300.0
2005-11-17 13:50:00,25.68,25.82,25.65,25.82,88900.0,25.68,25.82,25.65,25.82,88900.0
2005-11-17 14:00:00,25.82,25.84,25.77,25.84,108800.0,25.82,25.84,25.77,25.84,108800.0
2005-11-17 14:10:00,25.84,25.91,25.84,25.91,138800.0,25.84,25.91,25.84,25.91,138800.0
2005-11-17 14:20:00,25.91,25.96,25.87,25.96,115900.0,25.91,25.96,25.87,25.96,115900.0
2005-11-17 14:30:00,25.96,26.04,25.95,25.99,371100.0,25.96,26.04,25.95,25.99,371100.0
2005-11-17 14:40:00,25.99,26.07,25.97,26.07,165800.0,25.99,26.07,25.97,26.07,165800.0
2005-11-17 14:50:00,26.06,26.07,25.99,26.0,198700.0,26.06,26.07,25.99,26.0,198700.0
2005-11-17 15:00:00,26.0,26.0,25.92,25.92,81300.0,26.0,26.0,25.92,25.92,81300.0
2005-11-17 15:10:00,25.92,25.98,25.91,25.96,113000.0,25.92,25.98,25.91,25.96,113000.0
2005-11-17 15:20:00,25.96,25.98,25.95,25.96,52200.0,25.96,25.98,25.95,25.96,52200.0
2005-11-17 15:30:00,25.97,25.97,25.9,25.91,79700.0,25.97,25.97,25.9,25.91,79700.0
2005-11-17 15:40:00,25.91,25.92,25.85,25.87,150000.0,25.91,25.92,25.85,25.87,150000.0
2005-11-17 15:50:00,25.87,25.91,25.85,25.89,148400.0,25.87,25.91,25.85,25.89,148400.0
2005-11-18 09:30:00,26.0,26.0,25.68,25.7,401500.0,26.0,26.0,25.68,25.7,401500.0
2005-11-18 09:40:00,25.74,25.84,25.67,25.7,57300.0,25.74,25.84,25.67,25.7,57300.0
2005-11-18 09:50:00,25.68,25.91,25.6,25.91,158800.0,25.68,25.91,25.6,25.91,158800.0
2005-11-18 10:00:00,25.9,25.97,25.8,25.93,80300.0,25.9,25.97,25.8,25.93,80300.0
2005-11-18 10:10:00,25.92,25.94,25.85,25.94,39600.0,25.92,25.94,25.85,25.94,39600.0
2005-11-18 10:20:00,25.89,25.97,25.83,25.89,69600.0,25.89,25.97,25.83,25.89,69600.0
2005-11-18 10:30:00,25.89,25.97,25.87,25.94,51600.0,25.89,25.97,25.87,25.94,51600.0
2005-11-18 10:40:00,25.93,25.95,25.86,25.87,53700.0,25.93,25.95,25.86,25.87,53700.0
2005-11-18 10:50:00,25.86,25.86,25.78,25.8,60700.0,25.86,25.86,25.78,25.8,60700.0
2005-11-18 11:00:00,25.8,25.84,25.79,25.83,51400.0,25.8,25.84,25.79,25.83,51400.0
2005-11-18 11:10:00,25.83,26.0,25.83,25.99,84500.0,25.83,26.0,25.83,25.99,84500.0
2005-11-18 11:20:00,25.99,26.0,25.95,25.98,44500.0,25.99,26.0,25.95,25.98,44500.0
2005-11-18 11:30:00,25.98,26.03,25.93,26.0,95400.0,25.98,26.03,25.93,26.0,95400.0
2005-11-18 11:40:00,26.0,26.09,25.99,26.08,42300.0,26.0,26.09,25.99,26.08,42300.0
2005-11-18 11:50:00,26.06,26.06,25.91,25.91,35600.0,26.06,26.06,25.91,25.91,35600.0
2005-11-18 12:00:00,25.91,25.94,25.85,25.9,59400.0,25.91,25.94,25.85,25.9,59400.0
2005-11-18 12:10:00,25.9,25.93,25.9,25.93,37200.0,25.9,25.93,25.9,25.93,37200.0
2005-11-18 12:20:00,25.93,25.96,25.91,25.93,32800.0,25.93,25.96,25.91,25.93,32800.0
2005-11-18 12:30:00,25.92,25.94,25.91,25.92,46900.0,25.92,25.94,25.91,25.92,46900.0
2005-11-18 12:40:00,25.92,25.93,25.86,25.86,35500.0,25.92,25.93,25.86,25.86,35500.0
2005-11-18 12:50:00,25.85,25.92,25.84,25.9,34100.0,25.85,25.92,25.84,25.9,34100.0
2005-11-18 13:00:00,25.9,25.92,25.89,25.91,26300.0,25.9,25.92,25.89,25.91,26300.0
2005-11-18 13:10:00,25.91,25.93,25.9,25.92,30100.0,25.91,25.93,25.9,25.92,30100.0
2005-11-18 13:20:00,25.92,25.93,25.85,25.86,25100.0,25.92,25.93,25.85,25.86,25100.0
2005-11-18 13:30:00,25.86,25.94,25.86,25.91,23700.0,25.86,25.94,25.86,25.91,23700.0
2005-11-18 13:40:00,25.92,25.92,25.9,25.9,16300.0,25.92,25.92,25.9,25.9,16300.0
2005-11-18 13:50:00,25.9,25.96,25.9,25.96,31200.0,25.9,25.96,25.9,25.96,31200.0
2005-11-18 14:00:00,25.95,25.97,25.91,25.97,70100.0,25.95,25.97,25.91,25.97,70100.0
2005-11-18 14:10:00,25.98,26.02,25.97,26.02,27200.0,25.98,26.02,25.97,26.02,27200.0
2005-11-18 14:20:00,26.01,26.04,25.99,26.02,39600.0,26.01,26.04,25.99,26.02,39600.0
2005-11-18 14:30:00,26.01,26.02,26.0,26.01,15800.0,26.01,26.02,26.0,26.01,15800.0
2005-11-18 14:40:00,26.0,26.0,25.95,25.95,44700.0,26.0,26.0,25.95,25.95,44700.0
2005-11-18 14:50:00,25.95,26.06,25.95,26.05,78800.0,25.95,26.06,25.95,26.05,78800.0
2005-11-18 15:00:00,26.05,26.1,26.0,26.08,75800.0,26.05,26.1,26.0,26.08,75800.0
2005-11-18 15:10:00,26.08,26.14,26.04,26.11,81900.0,26.08,26.14,26.04,26.11,81900.0
2005-11-18 15:20:00,26.11,26.12,26.07,26.09,53900.0,26.11,26.12,26.07,26.09,53900.0
2005-11-18 15:30:00,26.08,26.15,26.08,26.12,114400.0,26.08,26.15,26.08,26.12,114400.0
2005-11-18 15:40:00,26.13,26.14,26.11,26.12,120600.0,26.13,26.14,26.11,26.12,120600.0
2005-11-18 15:50:00,26.13,26.15,26.09,26.13,107500.0,26.13,26.15,26.09,26.13,107500.0
2005-11-21 09:30:00,26.05,26.08,25.9,26.06,96900.0,26.05,26.08,25.9,26.06,96900.0
2005-11-21 09:40:00,26.06,26.18,26.0,26.03,153700.0,26.06,26.18,26.0,26.03,153700.0
2005-11-21 09:50:00,26.0,26.04,26.0,26.02,86300.0,26.0,26.04,26.0,26.02,86300.0
2005-11-21 10:00:00,26.02,26.15,26.02,26.1,84000.0,26.02,26.15,26.02,26.1,84000.0
2005-11-21 10:10:00,26.1,26.2,26.1,26.17,53400.0,26.1,26.2,26.1,26.17,53400.0
2005-11-21 10:20:00,26.17,26.18,26.14,26.17,71500.0,26.17,26.18,26.14,26.17,71500.0
2005-11-21 10:30:00,26.18,26.22,26.17,26.22,58400.0,26.18,26.22,26.17,26.22,58400.0
2005-11-21 10:40:00,26.22,26.24,26.18,26.18,39000.0,26.22,26.24,26.18,26.18,39000.0
2005-11-21 10:50:00,26.18,26.19,26.15,26.18,29100.0,26.18,26.19,26.15,26.18,29100.0
2005-11-21 11:00:00,26.17,26.2,26.11,26.16,138800.0,26.17,26.2,26.11,26.16,138800.0
2005-11-21 11:10:00,26.16,26.21,26.15,26.21,98700.0,26.16,26.21,26.15,26.21,98700.0
2005-11-21 11:20:00,26.19,26.21,26.18,26.18,34300.0,26.19,26.21,26.18,26.18,34300.0
2005-11-21 11:30:00,26.18,26.25,26.15,26.15,98000.0,26.18,26.25,26.15,26.15,98000.0
2005-11-21 11:40:00,26.16,26.23,26.14,26.16,52500.0,26.16,26.23,26.14,26.16,52500.0
2005-11-21 11:50:00,26.16,26.17,26.14,26.16,27300.0,26.16,26.17,26.14,26.16,27300.0
2005-11-21 12:00:00,26.17,26.18,26.16,26.16,38300.0,26.17,26.18,26.16,26.16,38300.0
2005-11-21 12:10:00,26.17,26.2,26.15,26.19,58000.0,26.17,26.2,26.15,26.19,58000.0
2005-11-21 12:20:00,26.18,26.23,26.17,26.17,23500.0,26.18,26.23,26.17,26.17,23500.0
2005-11-21 12:30:00,26.18,26.21,26.17,26.2,18100.0,26.18,26.21,26.17,26.2,18100.0
2005-11-21 12:40:00,26.2,26.21,26.2,26.2,7500.0,26.2,26.21,26.2,26.2,7500.0
2005-11-21 12:50:00,26.2,26.21,26.2,26.21,25900.0,26.2,26.21,26.2,26.21,25900.0
2005-11-21 13:00:00,26.2,26.23,26.2,26.22,29800.0,26.2,26.23,26.2,26.22,29800.0
2005-11-21 13:10:00,26.23,26.27,26.23,26.25,52700.0,26.23,26.27,26.23,26.25,52700.0
2005-11-21 13:20:00,26.23,26.26,26.22,26.25,43700.0,26.23,26.26,26.22,26.25,43700.0
2005-11-21 13:30:00,26.25,26.25,26.21,26.23,65100.0,26.25,26.25,26.21,26.23,65100.0
2005-11-21 13:40:00,26.23,26.23,26.2,26.21,21000.0,26.23,26.23,26.2,26.21,21000.0
2005-11-21 13:50:00,26.21,26.22,26.2,26.21,28300.0,26.21,26.22,26.2,26.21,28300.0
2005-11-21 14:00:00,26.2,26.24,26.2,26.22,99600.0,26.2,26.24,26.2,26.22,99600.0
2005-11-21 14:10:00,26.22,26.26,26.21,26.25,49300.0,26.22,26.26,26.21,26.25,49300.0
2005-11-21 14:20:00,26.25,26.32,26.25,26.3,43100.0,26.25,26.32,26.25,26.3,43100.0
2005-11-21 14:30:00,26.3,26.35,26.29,26.31,125200.0,26.3,26.35,26.29,26.31,125200.0
2005-11-21 14:40:00,26.3,26.36,26.29,26.35,55600.0,26.3,26.36,26.29,26.35,55600.0
2005-11-21 14:50:00,26.34,26.34,26.3,26.33,62000.0,26.34,26.34,26.3,26.33,62000.0
2005-11-21 15:00:00,26.32,26.33,26.29,26.3,67700.0,26.32,26.33,26.29,26.3,67700.0
2005-11-21 15:10:00,26.29,26.31,26.21,26.22,53000.0,26.29,26.31,26.21,26.22,53000.0
2005-11-21 15:20:00,26.22,26.26,26.21,26.25,40500.0,26.22,26.26,26.21,26.25,40500.0
2005-11-21 15:30:00,26.25,26.32,26.25,26.32,75200.0,26.25,26.32,26.25,26.32,75200.0
2005-11-21 15:40:00,26.31,26.33,26.23,26.25,64800.0,26.31,26.33,26.23,26.25,64800.0
2005-11-21 15:50:00,26.25,26.27,26.23,26.26,85000.0,26.25,26.27,26.23,26.26,85000.0
2005-11-22 09:30:00,26.11,26.25,25.85,26.18,87500.0,26.11,26.25,25.85,26.18,87500.0
2005-11-22 09:40:00,26.22,26.22,26.09,26.13,41400.0,26.22,26.22,26.09,26.13,41400.0
2005-11-22 09:50:00,26.14,26.21,26.09,26.17,53700.0,26.14,26.21,26.09,26.17,53700.0
2005-11-22 10:00:00,26.18,26.2,26.06,26.08,167000.0,26.18,26.2,26.06,26.08,167000.0
2005-11-22 10:10:00,26.06,26.1,26.04,26.06,62400.0,26.06,26.1,26.04,26.06,62400.0
2005-11-22 10:20:00,26.07,26.15,26.01,26.04,101100.0,26.07,26.15,26.01,26.04,101100.0
2005-11-22 10:30:00,26.03,26.09,25.98,26.01,81200.0,26.03,26.09,25.98,26.01,81200.0
2005-11-22 10:40:00,26.0,26.0,25.95,25.96,54700.0,26.0,26.0,25.95,25.96,54700.0
2005-11-22 10:50:00,25.96,26.0,25.92,25.93,89800.0,25.96,26.0,25.92,25.93,89800.0
2005-11-22 11:00:00,25.93,25.96,25.87,25.88,102400.0,25.93,25.96,25.87,25.88,102400.0
2005-11-22 11:10:00,25.89,25.91,25.86,25.9,69800.0,25.89,25.91,25.86,25.9,69800.0
2005-11-22 11:20:00,25.9,25.91,25.89,25.9,45900.0,25.9,25.91,25.89,25.9,45900.0
2005-11-22 11:30:00,25.89,25.92,25.89,25.9,37000.0,25.89,25.92,25.89,25.9,37000.0
2005-11-22 11:40:00,25.89,25.95,25.89,25.9,94400.0,25.89,25.95,25.89,25.9,94400.0
2005-11-22 11:50:00,25.9,25.91,25.9,25.9,34200.0,25.9,25.91,25.9,25.9,34200.0
2005-11-22 12:00:00,25.9,25.91,25.88,25.89,48600.0,25.9,25.91,25.88,25.89,48600.0
2005-11-22 12:10:00,25.88,25.89,25.82,25.84,37500.0,25.88,25.89,25.82,25.84,37500.0
2005-11-22 12:20:00,25.84,25.87,25.84,25.85,45000.0,25.84,25.87,25.84,25.85,45000.0
2005-11-22 12:30:00,25.85,25.88,25.82,25.83,109800.0,25.85,25.88,25.82,25.83,109800.0
2005-11-22 12:40:00,25.84,26.15,25.75,25.76,232000.0,25.84,26.15,25.75,25.76,232000.0
2005-11-22 12:50:00,25.76,25.8,25.75,25.77,42900.0,25.76,25.8,25.75,25.77,42900.0
2005-11-22 13:00:00,25.78,25.9,25.77,25.87,64300.0,25.78,25.9,25.77,25.87,64300.0
2005-11-22 13:10:00,25.88,25.88,25.85,25.87,94400.0,25.88,25.88,25.85,25.87,94400.0
2005-11-22 13:20:00,25.86,25.88,25.85,25.88,15700.0,25.86,25.88,25.85,25.88,15700.0
2005-11-22 13:30:00,25.87,25.87,25.85,25.86,36100.0,25.87,25.87,25.85,25.86,36100.0
2005-11-22 13:40:00,25.85,25.86,25.85,25.85,24400.0,25.85,25.86,25.85,25.85,24400.0
2005-11-22 13:50:00,25.85,25.89,25.85,25.87,30700.0,25.85,25.89,25.85,25.87,30700.0
2005-11-22 14:00:00,25.87,25.93,25.87,25.93,41800.0,25.87,25.93,25.87,25.93,41800.0
2005-11-22 14:10:00,25.93,25.93,25.85,25.85,73800.0,25.93,25.93,25.85,25.85,73800.0
2005-11-22 14:20:00,25.86,25.87,25.83,25.87,22900.0,25.86,25.87,25.83,25.87,22900.0
2005-11-22 14:30:00,25.86,25.87,25.8,25.8,19200.0,25.86,25.87,25.8,25.8,19200.0
2005-11-22 14:40:00,25.8,25.85,25.8,25.85,31700.0,25.8,25.85,25.8,25.85,31700.0
2005-11-22 14:50:00,25.85,25.93,25.83,25.92,50300.0,25.85,25.93,25.83,25.92,50300.0
2005-11-22 15:00:00,25.94,25.97,25.89,25.93,30800.0,25.94,25.97,25.89,25.93,30800.0
2005-11-22 15:10:00,25.93,25.95,25.9,25.9,33800.0,25.93,25.95,25.9,25.9,33800.0
2005-11-22 15:20:00,25.91,25.92,25.88,25.9,54900.0,25.91,25.92,25.88,25.9,54900.0
2005-11-22 15:30:00,25.91,25.93,25.86,25.88,55100.0,25.91,25.93,25.86,25.88,55100.0
2005-11-22 15:40:00,25.88,25.96,25.88,25.96,72000.0,25.88,25.96,25.88,25.96,72000.0
2005-11-22 15:50:00,25.96,25.99,25.92,25.97,171500.0,25.96,25.99,25.92,25.97,171500.0
2005-11-23 09:30:00,25.84,26.23,25.84,26.05,102600.0,25.84,26.23,25.84,26.05,102600.0
2005-11-23 09:40:00,26.04,26.13,26.03,26.1,30700.0,26.04,26.13,26.03,26.1,30700.0
2005-11-23 09:50:00,26.1,26.13,26.04,26.08,58900.0,26.1,26.13,26.04,26.08,58900.0
2005-11-23 10:00:00,26.08,26.09,26.05,26.08,36700.0,26.08,26.09,26.05,26.08,36700.0
2005-11-23 10:10:00,26.09,26.1,26.04,26.09,58100.0,26.09,26.1,26.04,26.09,58100.0
2005-11-23 10:20:00,26.09,26.2,26.09,26.15,48800.0,26.09,26.2,26.09,26.15,48800.0
2005-11-23 10:30:00,26.16,26.18,26.14,26.16,65000.0,26.16,26.18,26.14,26.16,65000.0
2005-11-23 10:40:00,26.15,26.23,26.15,26.17,60900.0,26.15,26.23,26.15,26.17,60900.0
2005-11-23 10:50:00,26.17,26.2,26.13,26.15,90900.0,26.17,26.2,26.13,26.15,90900.0
2005-11-23 11:00:00,26.14,26.17,26.07,26.13,37400.0,26.14,26.17,26.07,26.13,37400.0
2005-11-23 11:10:00,26.13,26.15,26.11,26.15,17700.0,26.13,26.15,26.11,26.15,17700.0
2005-11-23 11:20:00,26.15,26.25,26.15,26.23,97100.0,26.15,26.25,26.15,26.23,97100.0
2005-11-23 11:30:00,26.23,26.33,26.23,26.29,116900.0,26.23,26.33,26.23,26.29,116900.0
2005-11-23 11:40:00,26.28,26.38,26.27,26.35,36700.0,26.28,26.38,26.27,26.35,36700.0
2005-11-23 11:50:00,26.35,26.39,26.34,26.36,43100.0,26.35,26.39,26.34,26.36,43100.0
2005-11-23 12:00:00,26.36,26.41,26.35,26.38,66200.0,26.36,26.41,26.35,26.38,66200.0
2005-11-23 12:10:00,26.37,26.41,26.35,26.41,46200.0,26.37,26.41,26.35,26.41,46200.0
2005-11-23 12:20:00,26.41,26.44,26.39,26.44,47300.0,26.41,26.44,26.39,26.44,47300.0
2005-11-23 12:30:00,26.45,26.49,26.44,26.48,77900.0,26.45,26.49,26.44,26.48,77900.0
2005-11-23 12:40:00,26.48,26.51,26.46,26.51,57700.0,26.48,26.51,26.46,26.51,57700.0
2005-11-23 12:50:00,26.51,26.55,26.46,26.47,67600.0,26.51,26.55,26.46,26.47,67600.0
2005-11-23 13:00:00,26.47,26.5,26.43,26.44,24000.0,26.47,26.5,26.43,26.44,24000.0
2005-11-23 13:10:00,26.44,26.45,26.4,26.41,17000.0,26.44,26.45,26.4,26.41,17000.0
2005-11-23 13:20:00,26.41,26.41,26.34,26.36,20000.0,26.41,26.41,26.34,26.36,20000.0
2005-11-23 13:30:00,26.36,26.36,26.32,26.32,24700.0,26.36,26.36,26.32,26.32,24700.0
2005-11-23 13:40:00,26.32,26.33,26.3,26.3,13600.0,26.32,26.33,26.3,26.3,13600.0
2005-11-23 13:50:00,26.31,26.31,26.28,26.3,37300.0,26.31,26.31,26.28,26.3,37300.0
2005-11-23 14:00:00,26.29,26.33,26.25,26.33,66200.0,26.29,26.33,26.25,26.33,66200.0
2005-11-23 14:10:00,26.32,26.35,26.32,26.32,57200.0,26.32,26.35,26.32,26.32,57200.0
2005-11-23 14:20:00,26.32,26.41,26.32,26.38,20400.0,26.32,26.41,26.32,26.38,20400.0
2005-11-23 14:30:00,26.4,26.47,26.4,26.43,42800.0,26.4,26.47,26.4,26.43,42800.0
2005-11-23 14:40:00,26.43,26.47,26.43,26.46,31600.0,26.43,26.47,26.43,26.46,31600.0
2005-11-23 14:50:00,26.46,26.5,26.46,26.47,61100.0,26.46,26.5,26.46,26.47,61100.0
2005-11-23 15:00:00,26.47,26.47,26.36,26.36,46000.0,26.47,26.47,26.36,26.36,46000.0
2005-11-23 15:10:00,26.36,26.37,26.32,26.35,38800.0,26.36,26.37,26.32,26.35,38800.0
2005-11-23 15:20:00,26.34,26.41,26.34,26.34,41100.0,26.34,26.41,26.34,26.34,41100.0
2005-11-23 15:30:00,26.35,26.35,26.29,26.3,35300.0,26.35,26.35,26.29,26.3,35300.0
2005-11-23 15:40:00,26.3,26.32,26.29,26.31,27300.0,26.3,26.32,26.29,26.31,27300.0
2005-11-23 15:50:00,26.3,26.3,26.24,26.29,93700.0,26.3,26.3,26.24,26.29,93700.0
2005-11-25 09:30:00,26.6,26.61,26.42,26.55,141400.0,26.6,26.61,26.42,26.55,141400.0
2005-11-25 09:40:00,26.56,26.56,26.48,26.52,35000.0,26.56,26.56,26.48,26.52,35000.0
2005-11-25 09:50:00,26.52,26.56,26.51,26.56,77000.0,26.52,26.56,26.51,26.56,77000.0
2005-11-25 10:00:00,26.56,26.58,26.54,26.57,27100.0,26.56,26.58,26.54,26.57,27100.0
2005-11-25 10:10:00,26.57,26.6,26.52,26.53,73900.0,26.57,26.6,26.52,26.53,73900.0
2005-11-25 10:20:00,26.53,26.53,26.4,26.4,53000.0,26.53,26.53,26.4,26.4,53000.0
2005-11-25 10:30:00,26.4,26.41,26.3,26.32,39200.0,26.4,26.41,26.3,26.32,39200.0
2005-11-25 10:40:00,26.32,26.4,26.31,26.39,20700.0,26.32,26.4,26.31,26.39,20700.0
2005-11-25 10:50:00,26.4,26.52,26.4,26.5,63900.0,26.4,26.52,26.4,26.5,63900.0
2005-11-25 11:00:00,26.5,26.54,26.49,26.52,33800.0,26.5,26.54,26.49,26.52,33800.0
2005-11-25 11:10:00,26.53,26.54,26.51,26.52,48300.0,26.53,26.54,26.51,26.52,48300.0
2005-11-25 11:20:00,26.53,26.55,26.49,26.49,37400.0,26.53,26.55,26.49,26.49,37400.0
2005-11-25 11:30:00,26.49,26.5,26.44,26.45,51100.0,26.49,26.5,26.44,26.45,51100.0
2005-11-25 11:40:00,26.45,26.46,26.43,26.45,13800.0,26.45,26.46,26.43,26.45,13800.0
2005-11-25 11:50:00,26.45,26.46,26.43,26.43,39500.0,26.45,26.46,26.43,26.43,39500.0
2005-11-25 12:00:00,26.43,26.52,26.4,26.5,40600.0,26.43,26.52,26.4,26.5,40600.0
2005-11-25 12:10:00,26.5,26.5,26.46,26.48,16000.0,26.5,26.5,26.46,26.48,16000.0
2005-11-25 12:20:00,26.49,26.56,26.49,26.55,20300.0,26.49,26.56,26.49,26.55,20300.0
2005-11-25 12:30:00,26.55,26.61,26.55,26.56,71300.0,26.55,26.61,26.55,26.56,71300.0
2005-11-25 12:40:00,26.56,26.61,26.55,26.57,55300.0,26.56,26.61,26.55,26.57,55300.0
2005-11-25 12:50:00,26.56,26.6,26.54,26.54,41500.0,26.56,26.6,26.54,26.54,41500.0
2005-11-25 13:00:00,26.57,26.57,26.57,26.57,41400.0,26.57,26.57,26.57,26.57,41400.0
2005-11-25 13:10:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:20:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:30:00,26.57,26.57,26.57,26.57,300.0,26.57,26.57,26.57,26.57,300.0
2005-11-25 13:40:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 13:50:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:00:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:10:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:20:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:30:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:40:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 14:50:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:00:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:10:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:20:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:30:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:40:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-25 15:50:00,26.57,26.57,26.57,26.57,0.0,26.57,26.57,26.57,26.57,0.0
2005-11-28 09:30:00,26.49,26.5,26.21,26.39,185700.0,26.49,26.5,26.21,26.39,185700.0
2005-11-28 09:40:00,26.42,26.42,26.19,26.24,106500.0,26.42,26.42,26.19,26.24,106500.0
2005-11-28 09:50:00,26.24,26.34,26.22,26.31,68300.0,26.24,26.34,26.22,26.31,68300.0
2005-11-28 10:00:00,26.31,26.33,26.25,26.25,96000.0,26.31,26.33,26.25,26.25,96000.0
2005-11-28 10:10:00,26.27,26.35,26.23,26.31,74700.0,26.27,26.35,26.23,26.31,74700.0
2005-11-28 10:20:00,26.31,26.4,26.31,26.34,208600.0,26.31,26.4,26.31,26.34,208600.0
2005-11-28 10:30:00,26.34,26.42,26.32,26.41,67700.0,26.34,26.42,26.32,26.41,67700.0
2005-11-28 10:40:00,26.41,26.48,26.4,26.47,98300.0,26.41,26.48,26.4,26.47,98300.0
2005-11-28 10:50:00,26.48,26.5,26.43,26.45,61800.0,26.48,26.5,26.43,26.45,61800.0
2005-11-28 11:00:00,26.44,26.49,26.44,26.49,65200.0,26.44,26.49,26.44,26.49,65200.0
2005-11-28 11:10:00,26.48,26.5,26.42,26.49,129100.0,26.48,26.5,26.42,26.49,129100.0
2005-11-28 11:20:00,26.5,26.54,26.47,26.47,108500.0,26.5,26.54,26.47,26.47,108500.0
2005-11-28 11:30:00,26.47,26.53,26.47,26.49,54200.0,26.47,26.53,26.47,26.49,54200.0
2005-11-28 11:40:00,26.48,26.5,26.44,26.49,88100.0,26.48,26.5,26.44,26.49,88100.0
2005-11-28 11:50:00,26.47,26.5,26.43,26.43,45300.0,26.47,26.5,26.43,26.43,45300.0
2005-11-28 12:00:00,26.43,26.43,26.39,26.41,45600.0,26.43,26.43,26.39,26.41,45600.0
2005-11-28 12:10:00,26.4,26.4,26.34,26.34,62200.0,26.4,26.4,26.34,26.34,62200.0
2005-11-28 12:20:00,26.34,26.37,26.25,26.25,49100.0,26.34,26.37,26.25,26.25,49100.0
2005-11-28 12:30:00,26.26,26.3,26.25,26.27,42400.0,26.26,26.3,26.25,26.27,42400.0
2005-11-28 12:40:00,26.26,26.29,26.26,26.28,41700.0,26.26,26.29,26.26,26.28,41700.0
2005-11-28 12:50:00,26.29,26.29,26.25,26.25,53200.0,26.29,26.29,26.25,26.25,53200.0
2005-11-28 13:00:00,26.26,26.33,26.25,26.31,57600.0,26.26,26.33,26.25,26.31,57600.0
2005-11-28 13:10:00,26.3,26.3,26.27,26.3,50800.0,26.3,26.3,26.27,26.3,50800.0
2005-11-28 13:20:00,26.31,26.44,26.29,26.39,80800.0,26.31,26.44,26.29,26.39,80800.0
2005-11-28 13:30:00,26.39,26.44,26.39,26.43,84500.0,26.39,26.44,26.39,26.43,84500.0
2005-11-28 13:40:00,26.43,26.44,26.42,26.43,33800.0,26.43,26.44,26.42,26.43,33800.0
2005-11-28 13:50:00,26.43,26.44,26.41,26.41,67800.0,26.43,26.44,26.41,26.41,67800.0
2005-11-28 14:00:00,26.41,26.42,26.39,26.41,118000.0,26.41,26.42,26.39,26.41,118000.0
2005-11-28 14:10:00,26.41,26.42,26.39,26.39,57600.0,26.41,26.42,26.39,26.39,57600.0
2005-11-28 14:20:00,26.39,26.55,26.39,26.54,188300.0,26.39,26.55,26.39,26.54,188300.0
2005-11-28 14:30:00,26.54,26.58,26.52,26.55,147600.0,26.54,26.58,26.52,26.55,147600.0
2005-11-28 14:40:00,26.55,26.75,26.54,26.63,263600.0,26.55,26.75,26.54,26.63,263600.0
2005-11-28 14:50:00,26.63,26.66,26.55,26.55,168900.0,26.63,26.66,26.55,26.55,168900.0
2005-11-28 15:00:00,26.55,26.55,26.46,26.53,101200.0,26.55,26.55,26.46,26.53,101200.0
2005-11-28 15:10:00,26.53,26.55,26.4,26.41,147400.0,26.53,26.55,26.4,26.41,147400.0
2005-11-28 15:20:00,26.41,26.51,26.4,26.44,103100.0,26.41,26.51,26.4,26.44,103100.0
2005-11-28 15:30:00,26.44,26.45,26.41,26.43,129400.0,26.44,26.45,26.41,26.43,129400.0
2005-11-28 15:40:00,26.43,26.44,26.29,26.31,201500.0,26.43,26.44,26.29,26.31,201500.0
2005-11-28 15:50:00,26.32,26.4,26.3,26.38,186800.0,26.32,26.4,26.3,26.38,186800.0
2005-11-29 09:30:00,26.37,26.48,26.37,26.48,108100.0,26.37,26.48,26.37,26.48,108100.0
2005-11-29 09:40:00,26.48,26.59,26.45,26.56,96700.0,26.48,26.59,26.45,26.56,96700.0
2005-11-29 09:50:00,26.56,26.67,26.45,26.53,72000.0,26.56,26.67,26.45,26.53,72000.0
2005-11-29 10:00:00,26.54,26.6,26.41,26.41,128100.0,26.54,26.6,26.41,26.41,128100.0
2005-11-29 10:10:00,26.41,26.41,26.37,26.37,160500.0,26.41,26.41,26.37,26.37,160500.0
2005-11-29 10:20:00,26.38,26.38,26.25,26.35,165400.0,26.38,26.38,26.25,26.35,165400.0
2005-11-29 10:30:00,26.35,26.37,26.22,26.24,111000.0,26.35,26.37,26.22,26.24,111000.0
2005-11-29 10:40:00,26.24,26.35,26.19,26.34,97800.0,26.24,26.35,26.19,26.34,97800.0
2005-11-29 10:50:00,26.34,26.34,26.29,26.3,86000.0,26.34,26.34,26.29,26.3,86000.0
2005-11-29 11:00:00,26.31,26.32,26.26,26.29,81500.0,26.31,26.32,26.26,26.29,81500.0
2005-11-29 11:10:00,26.28,26.35,26.27,26.31,96600.0,26.28,26.35,26.27,26.31,96600.0
2005-11-29 11:20:00,26.31,26.38,26.3,26.31,321600.0,26.31,26.38,26.3,26.31,321600.0
2005-11-29 11:30:00,26.31,26.33,26.23,26.26,140400.0,26.31,26.33,26.23,26.26,140400.0
2005-11-29 11:40:00,26.26,26.31,26.25,26.29,53900.0,26.26,26.31,26.25,26.29,53900.0
2005-11-29 11:50:00,26.29,26.33,26.27,26.33,50200.0,26.29,26.33,26.27,26.33,50200.0
2005-11-29 12:00:00,26.33,26.33,26.3,26.31,37300.0,26.33,26.33,26.3,26.31,37300.0
2005-11-29 12:10:00,26.31,26.35,26.3,26.31,46600.0,26.31,26.35,26.3,26.31,46600.0
2005-11-29 12:20:00,26.31,26.34,26.3,26.34,43600.0,26.31,26.34,26.3,26.34,43600.0
2005-11-29 12:30:00,26.34,26.35,26.33,26.33,41400.0,26.34,26.35,26.33,26.33,41400.0
2005-11-29 12:40:00,26.36,26.38,26.34,26.36,24300.0,26.36,26.38,26.34,26.36,24300.0
2005-11-29 12:50:00,26.36,26.44,26.35,26.42,79100.0,26.36,26.44,26.35,26.42,79100.0
2005-11-29 13:00:00,26.41,26.5,26.4,26.46,42200.0,26.41,26.5,26.4,26.46,42200.0
2005-11-29 13:10:00,26.49,26.52,26.47,26.47,87600.0,26.49,26.52,26.47,26.47,87600.0
2005-11-29 13:20:00,26.46,26.47,26.41,26.41,62600.0,26.46,26.47,26.41,26.41,62600.0
2005-11-29 13:30:00,26.41,26.42,26.38,26.41,62800.0,26.41,26.42,26.38,26.41,62800.0
2005-11-29 13:40:00,26.41,26.41,26.38,26.4,39000.0,26.41,26.41,26.38,26.4,39000.0
2005-11-29 13:50:00,26.41,26.42,26.38,26.41,33100.0,26.41,26.42,26.38,26.41,33100.0
2005-11-29 14:00:00,26.4,26.41,26.38,26.41,29800.0,26.4,26.41,26.38,26.41,29800.0
2005-11-29 14:10:00,26.4,26.41,26.36,26.38,69800.0,26.4,26.41,26.36,26.38,69800.0
2005-11-29 14:20:00,26.38,26.4,26.36,26.39,59700.0,26.38,26.4,26.36,26.39,59700.0
2005-11-29 14:30:00,26.39,26.41,26.37,26.39,43700.0,26.39,26.41,26.37,26.39,43700.0
2005-11-29 14:40:00,26.39,26.42,26.36,26.4,63800.0,26.39,26.42,26.36,26.4,63800.0
2005-11-29 14:50:00,26.4,26.41,26.38,26.41,55200.0,26.4,26.41,26.38,26.41,55200.0
2005-11-29 15:00:00,26.4,26.41,26.38,26.41,45100.0,26.4,26.41,26.38,26.41,45100.0
2005-11-29 15:10:00,26.41,26.48,26.4,26.47,57300.0,26.41,26.48,26.4,26.47,57300.0
2005-11-29 15:20:00,26.47,26.51,26.44,26.51,94800.0,26.47,26.51,26.44,26.51,94800.0
2005-11-29 15:30:00,26.51,26.52,26.44,26.44,66800.0,26.51,26.52,26.44,26.44,66800.0
2005-11-29 15:40:00,26.44,26.46,26.42,26.43,93300.0,26.44,26.46,26.42,26.43,93300.0
2005-11-29 15:50:00,26.43,26.49,26.42,26.46,108800.0,26.43,26.49,26.42,26.46,108800.0
2005-11-30 09:30:00,26.36,26.42,26.23,26.26,191200.0,26.36,26.42,26.23,26.26,191200.0
2005-11-30 09:40:00,26.25,26.26,25.96,26.05,233200.0,26.25,26.26,25.96,26.05,233200.0
2005-11-30 09:50:00,26.05,26.15,26.03,26.1,88000.0,26.05,26.15,26.03,26.1,88000.0
2005-11-30 10:00:00,26.13,26.13,26.03,26.05,107600.0,26.13,26.13,26.03,26.05,107600.0
2005-11-30 10:10:00,26.06,26.09,26.04,26.09,46400.0,26.06,26.09,26.04,26.09,46400.0
2005-11-30 10:20:00,26.09,26.22,26.09,26.15,123800.0,26.09,26.22,26.09,26.15,123800.0
2005-11-30 10:30:00,26.14,26.15,26.05,26.06,73700.0,26.14,26.15,26.05,26.06,73700.0
2005-11-30 10:40:00,26.07,26.12,26.04,26.12,119500.0,26.07,26.12,26.04,26.12,119500.0
2005-11-30 10:50:00,26.1,26.17,26.09,26.17,79600.0,26.1,26.17,26.09,26.17,79600.0
2005-11-30 11:00:00,26.17,26.28,26.16,26.27,82200.0,26.17,26.28,26.16,26.27,82200.0
2005-11-30 11:10:00,26.27,26.28,26.19,26.19,137000.0,26.27,26.28,26.19,26.19,137000.0
2005-11-30 11:20:00,26.19,26.32,26.16,26.32,141600.0,26.19,26.32,26.16,26.32,141600.0
2005-11-30 11:30:00,26.31,26.31,26.27,26.29,61300.0,26.31,26.31,26.27,26.29,61300.0
2005-11-30 11:40:00,26.29,26.3,26.21,26.24,45100.0,26.29,26.3,26.21,26.24,45100.0
2005-11-30 11:50:00,26.24,26.24,26.21,26.24,23100.0,26.24,26.24,26.21,26.24,23100.0
2005-11-30 12:00:00,26.22,26.24,26.21,26.24,40300.0,26.22,26.24,26.21,26.24,40300.0
2005-11-30 12:10:00,26.24,26.32,26.24,26.29,88900.0,26.24,26.32,26.24,26.29,88900.0
2005-11-30 12:20:00,26.3,26.35,26.29,26.34,29600.0,26.3,26.35,26.29,26.34,29600.0
2005-11-30 12:30:00,26.33,26.35,26.31,26.33,19300.0,26.33,26.35,26.31,26.33,19300.0
2005-11-30 12:40:00,26.33,26.33,26.27,26.3,59300.0,26.33,26.33,26.27,26.3,59300.0
2005-11-30 12:50:00,26.3,26.3,26.26,26.27,28300.0,26.3,26.3,26.26,26.27,28300.0
2005-11-30 13:00:00,26.27,26.31,26.27,26.3,58500.0,26.27,26.31,26.27,26.3,58500.0
2005-11-30 13:10:00,26.31,26.34,26.29,26.33,41700.0,26.31,26.34,26.29,26.33,41700.0
2005-11-30 13:20:00,26.33,26.35,26.31,26.33,54000.0,26.33,26.35,26.31,26.33,54000.0
2005-11-30 13:30:00,26.33,26.34,26.3,26.31,57500.0,26.33,26.34,26.3,26.31,57500.0
2005-11-30 13:40:00,26.31,26.32,26.28,26.3,14600.0,26.31,26.32,26.28,26.3,14600.0
2005-11-30 13:50:00,26.3,26.31,26.23,26.3,66400.0,26.3,26.31,26.23,26.3,66400.0
2005-11-30 14:00:00,26.29,26.39,26.29,26.38,53200.0,26.29,26.39,26.29,26.38,53200.0
2005-11-30 14:10:00,26.39,26.51,26.38,26.48,100900.0,26.39,26.51,26.38,26.48,100900.0
2005-11-30 14:20:00,26.47,26.52,26.44,26.48,72500.0,26.47,26.52,26.44,26.48,72500.0
2005-11-30 14:30:00,26.46,26.49,26.4,26.43,93100.0,26.46,26.49,26.4,26.43,93100.0
2005-11-30 14:40:00,26.44,26.54,26.42,26.49,134000.0,26.44,26.54,26.42,26.49,134000.0
2005-11-30 14:50:00,26.5,26.53,26.43,26.51,117200.0,26.5,26.53,26.43,26.51,117200.0
2005-11-30 15:00:00,26.52,26.58,26.5,26.57,108200.0,26.52,26.58,26.5,26.57,108200.0
2005-11-30 15:10:00,26.57,26.59,26.5,26.57,100300.0,26.57,26.59,26.5,26.57,100300.0
2005-11-30 15:20:00,26.56,26.56,26.45,26.46,89300.0,26.56,26.56,26.45,26.46,89300.0
2005-11-30 15:30:00,26.45,26.53,26.41,26.49,128100.0,26.45,26.53,26.41,26.49,128100.0
2005-11-30 15:40:00,26.5,26.59,26.45,26.59,176000.0,26.5,26.59,26.45,26.59,176000.0
2005-11-30 15:50:00,26.59,26.63,26.47,26.49,300800.0,26.59,26.63,26.47,26.49,300800.0
2005-12-01 09:30:00,26.5,27.1,26.5,27.1,343400.0,26.5,27.1,26.5,27.1,343400.0
2005-12-01 09:40:00,27.12,27.2,26.9,27.01,340900.0,27.12,27.2,26.9,27.01,340900.0
2005-12-01 09:50:00,27.01,27.01,26.85,26.97,344600.0,27.01,27.01,26.85,26.97,344600.0
2005-12-01 10:00:00,26.99,27.05,26.89,26.91,266700.0,26.99,27.05,26.89,26.91,266700.0
2005-12-01 10:10:00,26.9,26.91,26.75,26.78,216000.0,26.9,26.91,26.75,26.78,216000.0
2005-12-01 10:20:00,26.79,26.88,26.72,26.88,153500.0,26.79,26.88,26.72,26.88,153500.0
2005-12-01 10:30:00,26.87,26.88,26.77,26.77,160700.0,26.87,26.88,26.77,26.77,160700.0
2005-12-01 10:40:00,26.78,26.78,26.62,26.69,128000.0,26.78,26.78,26.62,26.69,128000.0
2005-12-01 10:50:00,26.68,26.68,26.61,26.64,310100.0,26.68,26.68,26.61,26.64,310100.0
2005-12-01 11:00:00,26.64,26.64,26.57,26.57,82900.0,26.64,26.64,26.57,26.57,82900.0
2005-12-01 11:10:00,26.57,26.59,26.38,26.59,142400.0,26.57,26.59,26.38,26.59,142400.0
2005-12-01 11:20:00,26.57,26.59,26.52,26.54,70400.0,26.57,26.59,26.52,26.54,70400.0
2005-12-01 11:30:00,26.55,26.65,26.52,26.62,104000.0,26.55,26.65,26.52,26.62,104000.0
2005-12-01 11:40:00,26.61,26.72,26.6,26.71,216800.0,26.61,26.72,26.6,26.71,216800.0
2005-12-01 11:50:00,26.71,26.75,26.71,26.72,128300.0,26.71,26.75,26.71,26.72,128300.0
2005-12-01 12:00:00,26.71,26.72,26.68,26.72,53800.0,26.71,26.72,26.68,26.72,53800.0
2005-12-01 12:10:00,26.71,26.72,26.67,26.68,50900.0,26.71,26.72,26.67,26.68,50900.0
2005-12-01 12:20:00,26.68,26.7,26.64,26.66,50800.0,26.68,26.7,26.64,26.66,50800.0
2005-12-01 12:30:00,26.66,26.68,26.64,26.68,61900.0,26.66,26.68,26.64,26.68,61900.0
2005-12-01 12:40:00,26.66,26.71,26.65,26.69,43200.0,26.66,26.71,26.65,26.69,43200.0
2005-12-01 12:50:00,26.69,26.69,26.64,26.65,31300.0,26.69,26.69,26.64,26.65,31300.0
2005-12-01 13:00:00,26.65,26.65,26.6,26.64,33200.0,26.65,26.65,26.6,26.64,33200.0
2005-12-01 13:10:00,26.64,26.66,26.63,26.65,29600.0,26.64,26.66,26.63,26.65,29600.0
2005-12-01 13:20:00,26.64,26.72,26.64,26.7,41200.0,26.64,26.72,26.64,26.7,41200.0
2005-12-01 13:30:00,26.69,26.91,26.68,26.8,416300.0,26.69,26.91,26.68,26.8,416300.0
2005-12-01 13:40:00,26.79,26.84,26.75,26.77,263500.0,26.79,26.84,26.75,26.77,263500.0
2005-12-01 13:50:00,26.76,26.79,26.71,26.78,161500.0,26.76,26.79,26.71,26.78,161500.0
2005-12-01 14:00:00,26.75,26.93,26.75,26.88,184700.0,26.75,26.93,26.75,26.88,184700.0
2005-12-01 14:10:00,26.88,26.91,26.87,26.91,121900.0,26.88,26.91,26.87,26.91,121900.0
2005-12-01 14:20:00,26.92,26.94,26.87,26.88,174300.0,26.92,26.94,26.87,26.88,174300.0
2005-12-01 14:30:00,26.87,26.88,26.77,26.77,91700.0,26.87,26.88,26.77,26.77,91700.0
2005-12-01 14:40:00,26.78,26.81,26.75,26.75,80700.0,26.78,26.81,26.75,26.75,80700.0
2005-12-01 14:50:00,26.75,26.77,26.71,26.74,120400.0,26.75,26.77,26.71,26.74,120400.0
2005-12-01 15:00:00,26.73,26.77,26.71,26.75,186300.0,26.73,26.77,26.71,26.75,186300.0
2005-12-01 15:10:00,26.75,26.9,26.64,26.72,272100.0,26.75,26.9,26.64,26.72,272100.0
2005-12-01 15:20:00,26.72,26.79,26.7,26.73,125900.0,26.72,26.79,26.7,26.73,125900.0
2005-12-01 15:30:00,26.72,26.77,26.7,26.75,301000.0,26.72,26.77,26.7,26.75,301000.0
2005-12-01 15:40:00,26.74,26.9,26.71,26.74,227700.0,26.74,26.9,26.71,26.74,227700.0
2005-12-01 15:50:00,26.74,26.76,26.65,26.72,162900.0,26.74,26.76,26.65,26.72,162900.0
2005-12-02 09:30:00,26.9,27.2,26.88,27.0,577500.0,26.9,27.2,26.88,27.0,577500.0
2005-12-02 09:40:00,27.04,27.15,26.9,27.15,463300.0,27.04,27.15,26.9,27.15,463300.0
2005-12-02 09:50:00,27.12,27.34,27.1,27.26,399000.0,27.12,27.34,27.1,27.26,399000.0
2005-12-02 10:00:00,27.26,27.65,27.0,27.02,478800.0,27.26,27.65,27.0,27.02,478800.0
2005-12-02 10:10:00,27.12,27.5,26.9,27.06,1377900.0,27.12,27.5,26.9,27.06,1377900.0
2005-12-02 10:20:00,27.07,27.41,26.93,27.34,689400.0,27.07,27.41,26.93,27.34,689400.0
2005-12-02 10:30:00,27.41,27.5,27.36,27.48,328000.0,27.41,27.5,27.36,27.48,328000.0
2005-12-02 10:40:00,27.47,27.47,27.32,27.33,186100.0,27.47,27.47,27.32,27.33,186100.0
2005-12-02 10:50:00,27.34,27.35,27.22,27.23,160000.0,27.34,27.35,27.22,27.23,160000.0
2005-12-02 11:00:00,27.23,27.35,27.12,27.3,130900.0,27.23,27.35,27.12,27.3,130900.0
2005-12-02 11:10:00,27.3,27.45,27.24,27.42,121900.0,27.3,27.45,27.24,27.42,121900.0
2005-12-02 11:20:00,27.43,27.58,27.43,27.54,353500.0,27.43,27.58,27.43,27.54,353500.0
2005-12-02 11:30:00,27.55,27.64,27.55,27.57,166700.0,27.55,27.64,27.55,27.57,166700.0
2005-12-02 11:40:00,27.58,27.72,27.57,27.6,266300.0,27.58,27.72,27.57,27.6,266300.0
2005-12-02 11:50:00,27.61,27.73,27.59,27.72,171300.0,27.61,27.73,27.59,27.72,171300.0
2005-12-02 12:00:00,27.72,27.82,27.7,27.71,310500.0,27.72,27.82,27.7,27.71,310500.0
2005-12-02 12:10:00,27.71,27.73,27.59,27.7,115900.0,27.71,27.73,27.59,27.7,115900.0
2005-12-02 12:20:00,27.68,27.77,27.66,27.71,94800.0,27.68,27.77,27.66,27.71,94800.0
2005-12-02 12:30:00,27.7,27.71,27.56,27.58,90300.0,27.7,27.71,27.56,27.58,90300.0
2005-12-02 12:40:00,27.58,27.59,27.39,27.44,121300.0,27.58,27.59,27.39,27.44,121300.0
2005-12-02 12:50:00,27.44,27.76,27.43,27.46,64900.0,27.44,27.76,27.43,27.46,64900.0
2005-12-02 13:00:00,27.47,27.58,27.41,27.51,141300.0,27.47,27.58,27.41,27.51,141300.0
2005-12-02 13:10:00,27.51,27.61,27.49,27.53,88900.0,27.51,27.61,27.49,27.53,88900.0
2005-12-02 13:20:00,27.53,27.61,27.52,27.6,108000.0,27.53,27.61,27.52,27.6,108000.0
2005-12-02 13:30:00,27.61,27.67,27.53,27.67,92700.0,27.61,27.67,27.53,27.67,92700.0
2005-12-02 13:40:00,27.67,27.75,27.65,27.7,182500.0,27.67,27.75,27.65,27.7,182500.0
2005-12-02 13:50:00,27.69,27.69,27.62,27.67,117100.0,27.69,27.69,27.62,27.67,117100.0
2005-12-02 14:00:00,27.67,27.68,27.55,27.55,85600.0,27.67,27.68,27.55,27.55,85600.0
2005-12-02 14:10:00,27.56,27.59,27.53,27.59,88400.0,27.56,27.59,27.53,27.59,88400.0
2005-12-02 14:20:00,27.57,27.59,27.51,27.54,124000.0,27.57,27.59,27.51,27.54,124000.0
2005-12-02 14:30:00,27.54,27.59,27.54,27.55,128200.0,27.54,27.59,27.54,27.55,128200.0
2005-12-02 14:40:00,27.55,27.56,27.51,27.53,61500.0,27.55,27.56,27.51,27.53,61500.0
2005-12-02 14:50:00,27.53,27.53,27.46,27.46,69600.0,27.53,27.53,27.46,27.46,69600.0
2005-12-02 15:00:00,27.46,27.53,27.46,27.49,94900.0,27.46,27.53,27.46,27.49,94900.0
2005-12-02 15:10:00,27.49,27.54,27.45,27.52,131000.0,27.49,27.54,27.45,27.52,131000.0
2005-12-02 15:20:00,27.53,27.54,27.44,27.49,116000.0,27.53,27.54,27.44,27.49,116000.0
2005-12-02 15:30:00,27.49,27.56,27.38,27.56,200300.0,27.49,27.56,27.38,27.56,200300.0
2005-12-02 15:40:00,27.55,27.58,27.31,27.33,229000.0,27.55,27.58,27.31,27.33,229000.0
2005-12-02 15:50:00,27.33,27.4,27.29,27.34,324700.0,27.33,27.4,27.29,27.34,324700.0
2005-12-05 09:30:00,25.81,26.1,25.51,25.86,1921800.0,25.81,26.1,25.51,25.86,1921800.0
2005-12-05 09:40:00,25.86,25.92,25.67,25.8,1652100.0,25.86,25.92,25.67,25.8,1652100.0
2005-12-05 09:50:00,25.84,26.1,25.8,26.05,1825000.0,25.84,26.1,25.8,26.05,1825000.0
2005-12-05 10:00:00,26.04,26.28,25.92,26.15,1641400.0,26.04,26.28,25.92,26.15,1641400.0
2005-12-05 10:10:00,26.17,26.52,26.16,26.45,1880400.0,26.17,26.52,26.16,26.45,1880400.0
2005-12-05 10:20:00,26.5,26.95,26.45,26.92,2118000.0,26.5,26.95,26.45,26.92,2118000.0
2005-12-05 10:30:00,26.81,27.55,26.81,27.31,1836800.0,26.81,27.55,26.81,27.31,1836800.0
2005-12-05 10:40:00,27.3,27.33,27.1,27.14,982700.0,27.3,27.33,27.1,27.14,982700.0
2005-12-05 10:50:00,27.14,27.68,27.14,27.65,856800.0,27.14,27.68,27.14,27.65,856800.0
2005-12-05 11:00:00,27.65,27.73,27.0,27.01,1794000.0,27.65,27.73,27.0,27.01,1794000.0
2005-12-05 11:10:00,27.0,27.1,26.8,26.85,999400.0,27.0,27.1,26.8,26.85,999400.0
2005-12-05 11:20:00,26.85,27.16,26.85,27.01,1181100.0,26.85,27.16,26.85,27.01,1181100.0
2005-12-05 11:30:00,27.01,27.18,26.93,27.16,642300.0,27.01,27.18,26.93,27.16,642300.0
2005-12-05 11:40:00,27.14,27.2,26.8,27.1,497500.0,27.14,27.2,26.8,27.1,497500.0
2005-12-05 11:50:00,27.06,27.12,26.92,27.05,715000.0,27.06,27.12,26.92,27.05,715000.0
2005-12-05 12:00:00,27.09,27.1,26.99,27.01,924900.0,27.09,27.1,26.99,27.01,924900.0
2005-12-05 12:10:00,27.01,27.05,27.0,27.02,848200.0,27.01,27.05,27.0,27.02,848200.0
2005-12-05 12:20:00,27.03,27.07,27.01,27.04,542600.0,27.03,27.07,27.01,27.04,542600.0
2005-12-05 12:30:00,27.04,27.16,27.03,27.08,222900.0,27.04,27.16,27.03,27.08,222900.0
2005-12-05 12:40:00,27.09,27.37,27.09,27.33,523200.0,27.09,27.37,27.09,27.33,523200.0
2005-12-05 12:50:00,27.3,27.41,27.29,27.37,446000.0,27.3,27.41,27.29,27.37,446000.0
2005-12-05 13:00:00,27.37,27.49,27.37,27.38,484300.0,27.37,27.49,27.37,27.38,484300.0
2005-12-05 13:10:00,27.39,27.39,27.07,27.15,346000.0,27.39,27.39,27.07,27.15,346000.0
2005-12-05 13:20:00,27.15,27.25,27.14,27.21,293500.0,27.15,27.25,27.14,27.21,293500.0
2005-12-05 13:30:00,27.21,27.22,27.01,27.02,303200.0,27.21,27.22,27.01,27.02,303200.0
2005-12-05 13:40:00,27.02,27.04,26.92,26.94,354200.0,27.02,27.04,26.92,26.94,354200.0
2005-12-05 13:50:00,26.9,26.91,26.74,26.8,707400.0,26.9,26.91,26.74,26.8,707400.0
2005-12-05 14:00:00,26.8,26.91,26.75,26.8,611900.0,26.8,26.91,26.75,26.8,611900.0
2005-12-05 14:10:00,26.8,26.86,26.7,26.79,225000.0,26.8,26.86,26.7,26.79,225000.0
2005-12-05 14:20:00,26.79,26.81,26.74,26.78,382500.0,26.79,26.81,26.74,26.78,382500.0
2005-12-05 14:30:00,26.78,26.79,26.64,26.7,608700.0,26.78,26.79,26.64,26.7,608700.0
2005-12-05 14:40:00,26.7,26.78,26.65,26.65,600700.0,26.7,26.78,26.65,26.65,600700.0
2005-12-05 14:50:00,26.66,26.66,26.52,26.62,371400.0,26.66,26.66,26.52,26.62,371400.0
2005-12-05 15:00:00,26.62,26.64,26.28,26.45,703300.0,26.62,26.64,26.28,26.45,703300.0
2005-12-05 15:10:00,26.45,26.46,26.34,26.39,604300.0,26.45,26.46,26.34,26.39,604300.0
2005-12-05 15:20:00,26.36,26.53,26.31,26.45,1043100.0,26.36,26.53,26.31,26.45,1043100.0
2005-12-05 15:30:00,26.45,26.87,26.4,26.73,1910400.0,26.45,26.87,26.4,26.73,1910400.0
2005-12-05 15:40:00,26.74,26.74,26.46,26.5,916800.0,26.74,26.74,26.46,26.5,916800.0
2005-12-05 15:50:00,26.5,26.55,26.25,26.39,1246200.0,26.5,26.55,26.25,26.39,1246200.0
2005-12-06 09:30:00,27.0,27.0,26.46,26.68,855000.0,27.0,27.0,26.46,26.68,855000.0
2005-12-06 09:40:00,26.7,26.71,26.56,26.58,1112800.0,26.7,26.71,26.56,26.58,1112800.0
2005-12-06 09:50:00,26.56,26.65,26.35,26.53,723900.0,26.56,26.65,26.35,26.53,723900.0
2005-12-06 10:00:00,26.53,26.67,26.49,26.6,658000.0,26.53,26.67,26.49,26.6,658000.0
2005-12-06 10:10:00,26.6,26.65,26.54,26.6,774000.0,26.6,26.65,26.54,26.6,774000.0
2005-12-06 10:20:00,26.61,26.65,26.57,26.61,735900.0,26.61,26.65,26.57,26.61,735900.0
2005-12-06 10:30:00,26.6,26.62,26.56,26.6,471400.0,26.6,26.62,26.56,26.6,471400.0
2005-12-06 10:40:00,26.59,26.6,26.54,26.56,302800.0,26.59,26.6,26.54,26.56,302800.0
2005-12-06 10:50:00,26.57,26.6,26.55,26.56,494100.0,26.57,26.6,26.55,26.56,494100.0
2005-12-06 11:00:00,26.57,26.59,26.5,26.57,287400.0,26.57,26.59,26.5,26.57,287400.0
2005-12-06 11:10:00,26.56,26.57,26.52,26.55,664100.0,26.56,26.57,26.52,26.55,664100.0
2005-12-06 11:20:00,26.55,26.56,26.5,26.54,822000.0,26.55,26.56,26.5,26.54,822000.0
2005-12-06 11:30:00,26.55,26.56,26.45,26.47,442900.0,26.55,26.56,26.45,26.47,442900.0
2005-12-06 11:40:00,26.48,26.53,26.47,26.49,269300.0,26.48,26.53,26.47,26.49,269300.0
2005-12-06 11:50:00,26.49,26.52,26.45,26.5,516600.0,26.49,26.52,26.45,26.5,516600.0
2005-12-06 12:00:00,26.5,26.5,26.44,26.47,206100.0,26.5,26.5,26.44,26.47,206100.0
2005-12-06 12:10:00,26.47,26.5,26.43,26.45,571600.0,26.47,26.5,26.43,26.45,571600.0
2005-12-06 12:20:00,26.45,26.49,26.43,26.49,289100.0,26.45,26.49,26.43,26.49,289100.0
2005-12-06 12:30:00,26.49,26.51,26.46,26.46,296200.0,26.49,26.51,26.46,26.46,296200.0
2005-12-06 12:40:00,26.46,26.54,26.46,26.53,379600.0,26.46,26.54,26.46,26.53,379600.0
2005-12-06 12:50:00,26.53,26.53,26.45,26.48,383300.0,26.53,26.53,26.45,26.48,383300.0
2005-12-06 13:00:00,26.48,26.51,26.45,26.49,392900.0,26.48,26.51,26.45,26.49,392900.0
2005-12-06 13:10:00,26.49,26.5,26.48,26.48,152300.0,26.49,26.5,26.48,26.48,152300.0
2005-12-06 13:20:00,26.48,26.5,26.47,26.49,481700.0,26.48,26.5,26.47,26.49,481700.0
2005-12-06 13:30:00,26.49,26.53,26.45,26.47,428600.0,26.49,26.53,26.45,26.47,428600.0
2005-12-06 13:40:00,26.48,26.49,26.42,26.47,260700.0,26.48,26.49,26.42,26.47,260700.0
2005-12-06 13:50:00,26.47,26.5,26.42,26.42,380400.0,26.47,26.5,26.42,26.42,380400.0
2005-12-06 14:00:00,26.42,26.43,26.37,26.37,219300.0,26.42,26.43,26.37,26.37,219300.0
2005-12-06 14:10:00,26.37,26.5,26.36,26.39,229500.0,26.37,26.5,26.36,26.39,229500.0
2005-12-06 14:20:00,26.39,26.5,26.36,26.38,117100.0,26.39,26.5,26.36,26.38,117100.0
2005-12-06 14:30:00,26.37,26.38,26.31,26.32,201000.0,26.37,26.38,26.31,26.32,201000.0
2005-12-06 14:40:00,26.32,26.41,26.32,26.35,128100.0,26.32,26.41,26.32,26.35,128100.0
2005-12-06 14:50:00,26.36,26.45,26.36,26.41,126400.0,26.36,26.45,26.36,26.41,126400.0
2005-12-06 15:00:00,26.41,26.42,26.33,26.33,169900.0,26.41,26.42,26.33,26.33,169900.0
2005-12-06 15:10:00,26.33,26.38,26.2,26.21,351700.0,26.33,26.38,26.2,26.21,351700.0
2005-12-06 15:20:00,26.21,26.29,26.16,26.28,590500.0,26.21,26.29,26.16,26.28,590500.0
2005-12-06 15:30:00,26.28,26.34,26.27,26.27,153900.0,26.28,26.34,26.27,26.27,153900.0
2005-12-06 15:40:00,26.28,26.32,26.25,26.28,422200.0,26.28,26.32,26.25,26.28,422200.0
2005-12-06 15:50:00,26.28,26.36,26.25,26.32,475000.0,26.28,26.36,26.25,26.32,475000.0
2005-12-07 09:30:00,26.21,26.55,26.2,26.34,250300.0,26.21,26.55,26.2,26.34,250300.0
2005-12-07 09:40:00,26.34,26.38,26.14,26.2,283900.0,26.34,26.38,26.14,26.2,283900.0
2005-12-07 09:50:00,26.19,26.35,26.18,26.24,861600.0,26.19,26.35,26.18,26.24,861600.0
2005-12-07 10:00:00,26.25,26.25,26.1,26.2,186500.0,26.25,26.25,26.1,26.2,186500.0
2005-12-07 10:10:00,26.2,26.22,26.12,26.17,180000.0,26.2,26.22,26.12,26.17,180000.0
2005-12-07 10:20:00,26.19,26.25,26.16,26.24,259700.0,26.19,26.25,26.16,26.24,259700.0
2005-12-07 10:30:00,26.24,26.3,26.24,26.29,535500.0,26.24,26.3,26.24,26.29,535500.0
2005-12-07 10:40:00,26.29,26.29,26.17,26.22,165200.0,26.29,26.29,26.17,26.22,165200.0
2005-12-07 10:50:00,26.22,26.24,26.15,26.16,79000.0,26.22,26.24,26.15,26.16,79000.0
2005-12-07 11:00:00,26.16,26.22,26.16,26.2,324500.0,26.16,26.22,26.16,26.2,324500.0
2005-12-07 11:10:00,26.21,26.25,26.16,26.16,192800.0,26.21,26.25,26.16,26.16,192800.0
2005-12-07 11:20:00,26.15,26.18,26.13,26.17,205100.0,26.15,26.18,26.13,26.17,205100.0
2005-12-07 11:30:00,26.17,26.24,26.14,26.17,89200.0,26.17,26.24,26.14,26.17,89200.0
2005-12-07 11:40:00,26.16,26.35,26.11,26.13,115900.0,26.16,26.35,26.11,26.13,115900.0
2005-12-07 11:50:00,26.14,26.17,26.11,26.12,651900.0,26.14,26.17,26.11,26.12,651900.0
2005-12-07 12:00:00,26.12,26.15,26.06,26.07,476100.0,26.12,26.15,26.06,26.07,476100.0
2005-12-07 12:10:00,26.07,26.08,26.0,26.03,102500.0,26.07,26.08,26.0,26.03,102500.0
2005-12-07 12:20:00,26.03,26.1,25.99,26.07,218200.0,26.03,26.1,25.99,26.07,218200.0
2005-12-07 12:30:00,26.08,26.1,26.04,26.07,66700.0,26.08,26.1,26.04,26.07,66700.0
2005-12-07 12:40:00,26.07,26.09,26.06,26.08,47900.0,26.07,26.09,26.06,26.08,47900.0
2005-12-07 12:50:00,26.08,26.1,26.05,26.06,42100.0,26.08,26.1,26.05,26.06,42100.0
2005-12-07 13:00:00,26.05,26.07,26.01,26.04,193100.0,26.05,26.07,26.01,26.04,193100.0
2005-12-07 13:10:00,26.03,26.03,25.93,26.01,235200.0,26.03,26.03,25.93,26.01,235200.0
2005-12-07 13:20:00,26.01,26.03,25.9,25.93,163700.0,26.01,26.03,25.9,25.93,163700.0
2005-12-07 13:30:00,25.93,25.93,25.76,25.83,280600.0,25.93,25.93,25.76,25.83,280600.0
2005-12-07 13:40:00,25.82,25.83,25.75,25.78,352400.0,25.82,25.83,25.75,25.78,352400.0
2005-12-07 13:50:00,25.78,25.85,25.77,25.84,120800.0,25.78,25.85,25.77,25.84,120800.0
2005-12-07 14:00:00,25.83,25.85,25.8,25.85,214600.0,25.83,25.85,25.8,25.85,214600.0
2005-12-07 14:10:00,25.85,25.9,25.84,25.86,113900.0,25.85,25.9,25.84,25.86,113900.0
2005-12-07 14:20:00,25.87,25.89,25.79,25.8,90300.0,25.87,25.89,25.79,25.8,90300.0
2005-12-07 14:30:00,25.8,25.81,25.75,25.79,85400.0,25.8,25.81,25.75,25.79,85400.0
2005-12-07 14:40:00,25.79,25.85,25.79,25.82,146100.0,25.79,25.85,25.79,25.82,146100.0
2005-12-07 14:50:00,25.83,25.85,25.78,25.85,251200.0,25.83,25.85,25.78,25.85,251200.0
2005-12-07 15:00:00,25.8,25.85,25.76,25.85,281900.0,25.8,25.85,25.76,25.85,281900.0
2005-12-07 15:10:00,25.84,25.85,25.77,25.77,135500.0,25.84,25.85,25.77,25.77,135500.0
2005-12-07 15:20:00,25.78,25.82,25.76,25.8,246800.0,25.78,25.82,25.76,25.8,246800.0
2005-12-07 15:30:00,25.8,25.8,25.75,25.75,244800.0,25.8,25.8,25.75,25.75,244800.0
2005-12-07 15:40:00,25.75,25.88,25.74,25.85,304300.0,25.75,25.88,25.74,25.85,304300.0
2005-12-07 15:50:00,25.85,25.87,25.77,25.81,326900.0,25.85,25.87,25.77,25.81,326900.0
2005-12-08 09:30:00,25.95,25.98,25.81,25.98,146800.0,25.95,25.98,25.81,25.98,146800.0
2005-12-08 09:40:00,25.98,25.98,25.82,25.82,115400.0,25.98,25.98,25.82,25.82,115400.0
2005-12-08 09:50:00,25.82,25.9,25.77,25.8,181300.0,25.82,25.9,25.77,25.8,181300.0
2005-12-08 10:00:00,25.8,25.81,25.68,25.81,188500.0,25.8,25.81,25.68,25.81,188500.0
2005-12-08 10:10:00,25.8,25.85,25.78,25.82,230100.0,25.8,25.85,25.78,25.82,230100.0
2005-12-08 10:20:00,25.81,25.82,25.75,25.81,127100.0,25.81,25.82,25.75,25.81,127100.0
2005-12-08 10:30:00,25.8,25.85,25.79,25.84,85300.0,25.8,25.85,25.79,25.84,85300.0
2005-12-08 10:40:00,25.85,25.94,25.82,25.91,187200.0,25.85,25.94,25.82,25.91,187200.0
2005-12-08 10:50:00,25.91,26.09,25.91,26.09,120300.0,25.91,26.09,25.91,26.09,120300.0
2005-12-08 11:00:00,26.08,26.19,26.06,26.14,162200.0,26.08,26.19,26.06,26.14,162200.0
2005-12-08 11:10:00,26.14,26.21,26.14,26.15,151400.0,26.14,26.21,26.14,26.15,151400.0
2005-12-08 11:20:00,26.15,26.17,26.1,26.1,105000.0,26.15,26.17,26.1,26.1,105000.0
2005-12-08 11:30:00,26.1,26.16,26.05,26.1,156100.0,26.1,26.16,26.05,26.1,156100.0
2005-12-08 11:40:00,26.11,26.13,26.09,26.09,66600.0,26.11,26.13,26.09,26.09,66600.0
2005-12-08 11:50:00,26.1,26.14,26.1,26.13,49300.0,26.1,26.14,26.1,26.13,49300.0
2005-12-08 12:00:00,26.13,26.16,26.12,26.15,54800.0,26.13,26.16,26.12,26.15,54800.0
2005-12-08 12:10:00,26.16,26.19,26.13,26.13,58600.0,26.16,26.19,26.13,26.13,58600.0
2005-12-08 12:20:00,26.13,26.17,26.12,26.17,61100.0,26.13,26.17,26.12,26.17,61100.0
2005-12-08 12:30:00,26.15,26.17,26.14,26.14,40000.0,26.15,26.17,26.14,26.14,40000.0
2005-12-08 12:40:00,26.14,26.17,26.06,26.08,71100.0,26.14,26.17,26.06,26.08,71100.0
2005-12-08 12:50:00,26.08,26.12,26.03,26.09,82800.0,26.08,26.12,26.03,26.09,82800.0
2005-12-08 13:00:00,26.08,26.15,26.05,26.06,158300.0,26.08,26.15,26.05,26.06,158300.0
2005-12-08 13:10:00,26.04,26.08,26.02,26.04,101100.0,26.04,26.08,26.02,26.04,101100.0
2005-12-08 13:20:00,26.05,26.07,26.02,26.03,73400.0,26.05,26.07,26.02,26.03,73400.0
2005-12-08 13:30:00,26.03,26.09,26.03,26.08,44700.0,26.03,26.09,26.03,26.08,44700.0
2005-12-08 13:40:00,26.07,26.09,26.02,26.02,47000.0,26.07,26.09,26.02,26.02,47000.0
2005-12-08 13:50:00,26.04,26.06,26.02,26.05,54600.0,26.04,26.06,26.02,26.05,54600.0
2005-12-08 14:00:00,26.05,26.09,26.05,26.08,45900.0,26.05,26.09,26.05,26.08,45900.0
2005-12-08 14:10:00,26.07,26.1,26.02,26.03,84200.0,26.07,26.1,26.02,26.03,84200.0
2005-12-08 14:20:00,26.03,26.05,25.99,26.01,156300.0,26.03,26.05,25.99,26.01,156300.0
2005-12-08 14:30:00,26.01,26.01,25.9,25.95,142200.0,26.01,26.01,25.9,25.95,142200.0
2005-12-08 14:40:00,25.96,26.02,25.94,25.94,102600.0,25.96,26.02,25.94,25.94,102600.0
2005-12-08 14:50:00,25.94,25.98,25.93,25.95,60400.0,25.94,25.98,25.93,25.95,60400.0
2005-12-08 15:00:00,25.95,26.0,25.95,25.97,98500.0,25.95,26.0,25.95,25.97,98500.0
2005-12-08 15:10:00,25.96,26.0,25.96,26.0,85200.0,25.96,26.0,25.96,26.0,85200.0
2005-12-08 15:20:00,26.0,26.03,25.96,25.97,176000.0,26.0,26.03,25.96,25.97,176000.0
2005-12-08 15:30:00,25.97,26.05,25.96,25.99,82700.0,25.97,26.05,25.96,25.99,82700.0
2005-12-08 15:40:00,25.98,26.03,25.97,25.98,108900.0,25.98,26.03,25.97,25.98,108900.0
2005-12-08 15:50:00,25.98,26.04,25.98,26.0,183200.0,25.98,26.04,25.98,26.0,183200.0
2005-12-09 09:30:00,26.21,26.24,26.12,26.12,104300.0,26.21,26.24,26.12,26.12,104300.0
2005-12-09 09:40:00,26.12,26.13,25.96,26.02,82100.0,26.12,26.13,25.96,26.02,82100.0
2005-12-09 09:50:00,26.02,26.08,25.97,25.99,52000.0,26.02,26.08,25.97,25.99,52000.0
2005-12-09 10:00:00,25.99,26.02,25.98,26.0,77600.0,25.99,26.02,25.98,26.0,77600.0
2005-12-09 10:10:00,25.99,26.09,25.96,26.05,101700.0,25.99,26.09,25.96,26.05,101700.0
2005-12-09 10:20:00,26.05,26.15,26.05,26.06,127200.0,26.05,26.15,26.05,26.06,127200.0
2005-12-09 10:30:00,26.06,26.08,26.05,26.07,62200.0,26.06,26.08,26.05,26.07,62200.0
2005-12-09 10:40:00,26.07,26.16,26.07,26.13,134700.0,26.07,26.16,26.07,26.13,134700.0
2005-12-09 10:50:00,26.13,26.14,26.09,26.1,111200.0,26.13,26.14,26.09,26.1,111200.0
2005-12-09 11:00:00,26.1,26.19,26.09,26.18,424400.0,26.1,26.19,26.09,26.18,424400.0
2005-12-09 11:10:00,26.18,26.23,26.17,26.23,322600.0,26.18,26.23,26.17,26.23,322600.0
2005-12-09 11:20:00,26.23,26.29,26.2,26.22,181000.0,26.23,26.29,26.2,26.22,181000.0
2005-12-09 11:30:00,26.21,26.24,26.2,26.22,195300.0,26.21,26.24,26.2,26.22,195300.0
2005-12-09 11:40:00,26.22,26.27,26.2,26.2,147100.0,26.22,26.27,26.2,26.2,147100.0
2005-12-09 11:50:00,26.22,26.22,26.15,26.18,83400.0,26.22,26.22,26.15,26.18,83400.0
2005-12-09 12:00:00,26.18,26.21,26.12,26.18,299700.0,26.18,26.21,26.12,26.18,299700.0
2005-12-09 12:10:00,26.18,26.21,26.15,26.18,300700.0,26.18,26.21,26.15,26.18,300700.0
2005-12-09 12:20:00,26.19,26.23,26.17,26.18,54500.0,26.19,26.23,26.17,26.18,54500.0
2005-12-09 12:30:00,26.18,26.22,26.17,26.22,161100.0,26.18,26.22,26.17,26.22,161100.0
2005-12-09 12:40:00,26.22,26.23,26.16,26.21,124500.0,26.22,26.23,26.16,26.21,124500.0
2005-12-09 12:50:00,26.2,26.23,26.16,26.2,287500.0,26.2,26.23,26.16,26.2,287500.0
2005-12-09 13:00:00,26.19,26.2,26.17,26.18,71600.0,26.19,26.2,26.17,26.18,71600.0
2005-12-09 13:10:00,26.18,26.26,26.17,26.26,107700.0,26.18,26.26,26.17,26.26,107700.0
2005-12-09 13:20:00,26.26,26.33,26.23,26.23,64000.0,26.26,26.33,26.23,26.23,64000.0
2005-12-09 13:30:00,26.24,26.31,26.21,26.23,67000.0,26.24,26.31,26.21,26.23,67000.0
2005-12-09 13:40:00,26.24,26.28,26.24,26.27,31100.0,26.24,26.28,26.24,26.27,31100.0
2005-12-09 13:50:00,26.27,26.28,26.16,26.17,159100.0,26.27,26.28,26.16,26.17,159100.0
2005-12-09 14:00:00,26.16,26.26,26.16,26.22,57600.0,26.16,26.26,26.16,26.22,57600.0
2005-12-09 14:10:00,26.23,26.28,26.23,26.28,44000.0,26.23,26.28,26.23,26.28,44000.0
2005-12-09 14:20:00,26.26,26.28,26.24,26.27,49300.0,26.26,26.28,26.24,26.27,49300.0
2005-12-09 14:30:00,26.27,26.3,26.24,26.26,108400.0,26.27,26.3,26.24,26.26,108400.0
2005-12-09 14:40:00,26.25,26.28,26.25,26.27,41300.0,26.25,26.28,26.25,26.27,41300.0
2005-12-09 14:50:00,26.27,26.3,26.25,26.26,130700.0,26.27,26.3,26.25,26.26,130700.0
2005-12-09 15:00:00,26.25,26.29,26.25,26.29,80500.0,26.25,26.29,26.25,26.29,80500.0
2005-12-09 15:10:00,26.29,26.32,26.27,26.29,100200.0,26.29,26.32,26.27,26.29,100200.0
2005-12-09 15:20:00,26.29,26.31,26.23,26.24,172500.0,26.29,26.31,26.23,26.24,172500.0
2005-12-09 15:30:00,26.28,26.32,26.25,26.25,137300.0,26.28,26.32,26.25,26.25,137300.0
2005-12-09 15:40:00,26.25,26.3,26.21,26.29,112700.0,26.25,26.3,26.21,26.29,112700.0
2005-12-09 15:50:00,26.29,26.3,26.17,26.18,231900.0,26.29,26.3,26.17,26.18,231900.0
2005-12-12 09:30:00,26.4,26.41,26.21,26.24,165100.0,26.4,26.41,26.21,26.24,165100.0
2005-12-12 09:40:00,26.28,26.35,26.26,26.27,224500.0,26.28,26.35,26.26,26.27,224500.0
2005-12-12 09:50:00,26.3,26.31,26.21,26.26,201100.0,26.3,26.31,26.21,26.26,201100.0
2005-12-12 10:00:00,26.26,26.26,26.1,26.12,105300.0,26.26,26.26,26.1,26.12,105300.0
2005-12-12 10:10:00,26.11,26.13,26.05,26.1,112700.0,26.11,26.13,26.05,26.1,112700.0
2005-12-12 10:20:00,26.1,26.12,25.92,25.95,73200.0,26.1,26.12,25.92,25.95,73200.0
2005-12-12 10:30:00,25.93,26.1,25.92,25.99,223600.0,25.93,26.1,25.92,25.99,223600.0
2005-12-12 10:40:00,25.99,26.0,25.92,25.95,82700.0,25.99,26.0,25.92,25.95,82700.0
2005-12-12 10:50:00,25.95,26.0,25.94,25.98,161000.0,25.95,26.0,25.94,25.98,161000.0
2005-12-12 11:00:00,25.98,26.04,25.95,25.96,97200.0,25.98,26.04,25.95,25.96,97200.0
2005-12-12 11:10:00,25.96,25.99,25.92,25.95,113200.0,25.96,25.99,25.92,25.95,113200.0
2005-12-12 11:20:00,25.95,25.97,25.89,25.91,113800.0,25.95,25.97,25.89,25.91,113800.0
2005-12-12 11:30:00,25.9,25.93,25.83,25.86,139000.0,25.9,25.93,25.83,25.86,139000.0
2005-12-12 11:40:00,25.9,25.93,25.85,25.88,149300.0,25.9,25.93,25.85,25.88,149300.0
2005-12-12 11:50:00,25.89,25.89,25.85,25.87,81100.0,25.89,25.89,25.85,25.87,81100.0
2005-12-12 12:00:00,25.87,25.93,25.85,25.86,75600.0,25.87,25.93,25.85,25.86,75600.0
2005-12-12 12:10:00,25.87,25.91,25.85,25.9,117400.0,25.87,25.91,25.85,25.9,117400.0
2005-12-12 12:20:00,25.9,25.92,25.85,25.88,73600.0,25.9,25.92,25.85,25.88,73600.0
2005-12-12 12:30:00,25.88,25.88,25.82,25.84,96400.0,25.88,25.88,25.82,25.84,96400.0
2005-12-12 12:40:00,25.81,25.83,25.7,25.72,113300.0,25.81,25.83,25.7,25.72,113300.0
2005-12-12 12:50:00,25.73,25.81,25.72,25.79,74600.0,25.73,25.81,25.72,25.79,74600.0
2005-12-12 13:00:00,25.78,25.81,25.75,25.78,69300.0,25.78,25.81,25.75,25.78,69300.0
2005-12-12 13:10:00,25.79,25.83,25.75,25.77,42900.0,25.79,25.83,25.75,25.77,42900.0
2005-12-12 13:20:00,25.76,25.8,25.76,25.8,30500.0,25.76,25.8,25.76,25.8,30500.0
2005-12-12 13:30:00,25.8,25.81,25.76,25.78,79200.0,25.8,25.81,25.76,25.78,79200.0
2005-12-12 13:40:00,25.79,25.84,25.79,25.8,43700.0,25.79,25.84,25.79,25.8,43700.0
2005-12-12 13:50:00,25.8,25.81,25.79,25.81,40700.0,25.8,25.81,25.79,25.81,40700.0
2005-12-12 14:00:00,25.8,25.84,25.8,25.8,35700.0,25.8,25.84,25.8,25.8,35700.0
2005-12-12 14:10:00,25.8,25.84,25.77,25.78,104500.0,25.8,25.84,25.77,25.78,104500.0
2005-12-12 14:20:00,25.78,25.85,25.75,25.81,46500.0,25.78,25.85,25.75,25.81,46500.0
2005-12-12 14:30:00,25.81,25.9,25.81,25.88,96400.0,25.81,25.9,25.81,25.88,96400.0
2005-12-12 14:40:00,25.87,25.9,25.85,25.87,46000.0,25.87,25.9,25.85,25.87,46000.0
2005-12-12 14:50:00,25.86,25.89,25.86,25.86,32300.0,25.86,25.89,25.86,25.86,32300.0
2005-12-12 15:00:00,25.87,25.89,25.85,25.86,80500.0,25.87,25.89,25.85,25.86,80500.0
2005-12-12 15:10:00,25.87,25.9,25.86,25.89,48200.0,25.87,25.9,25.86,25.89,48200.0
2005-12-12 15:20:00,25.9,25.92,25.86,25.91,69500.0,25.9,25.92,25.86,25.91,69500.0
2005-12-12 15:30:00,25.9,25.91,25.85,25.9,95100.0,25.9,25.91,25.85,25.9,95100.0
2005-12-12 15:40:00,25.9,25.92,25.82,25.88,106400.0,25.9,25.92,25.82,25.88,106400.0
2005-12-12 15:50:00,25.89,25.91,25.83,25.87,152200.0,25.89,25.91,25.83,25.87,152200.0
2005-12-13 09:30:00,25.88,26.01,25.88,26.01,119000.0,25.88,26.01,25.88,26.01,119000.0
2005-12-13 09:40:00,26.0,26.02,25.9,25.92,137600.0,26.0,26.02,25.9,25.92,137600.0
2005-12-13 09:50:00,25.93,25.93,25.81,25.85,490400.0,25.93,25.93,25.81,25.85,490400.0
2005-12-13 10:00:00,25.86,25.96,25.83,25.86,183200.0,25.86,25.96,25.83,25.86,183200.0
2005-12-13 10:10:00,25.85,25.86,25.82,25.86,80700.0,25.85,25.86,25.82,25.86,80700.0
2005-12-13 10:20:00,25.87,25.88,25.77,25.81,90200.0,25.87,25.88,25.77,25.81,90200.0
2005-12-13 10:30:00,25.81,25.83,25.73,25.78,70300.0,25.81,25.83,25.73,25.78,70300.0
2005-12-13 10:40:00,25.79,25.83,25.78,25.83,91100.0,25.79,25.83,25.78,25.83,91100.0
2005-12-13 10:50:00,25.83,25.87,25.81,25.87,119500.0,25.83,25.87,25.81,25.87,119500.0
2005-12-13 11:00:00,25.87,25.87,25.81,25.86,103800.0,25.87,25.87,25.81,25.86,103800.0
2005-12-13 11:10:00,25.86,25.87,25.84,25.86,110800.0,25.86,25.87,25.84,25.86,110800.0
2005-12-13 11:20:00,25.84,25.89,25.84,25.89,92400.0,25.84,25.89,25.84,25.89,92400.0
2005-12-13 11:30:00,25.89,25.91,25.79,25.8,108300.0,25.89,25.91,25.79,25.8,108300.0
2005-12-13 11:40:00,25.79,25.86,25.77,25.78,583700.0,25.79,25.86,25.77,25.78,583700.0
2005-12-13 11:50:00,25.77,25.79,25.75,25.76,58100.0,25.77,25.79,25.75,25.76,58100.0
2005-12-13 12:00:00,25.76,25.8,25.73,25.78,69200.0,25.76,25.8,25.73,25.78,69200.0
2005-12-13 12:10:00,25.78,25.78,25.7,25.7,45200.0,25.78,25.78,25.7,25.7,45200.0
2005-12-13 12:20:00,25.7,25.75,25.69,25.7,91200.0,25.7,25.75,25.69,25.7,91200.0
2005-12-13 12:30:00,25.71,25.71,25.65,25.68,81800.0,25.71,25.71,25.65,25.68,81800.0
2005-12-13 12:40:00,25.67,25.68,25.6,25.61,156300.0,25.67,25.68,25.6,25.61,156300.0
2005-12-13 12:50:00,25.62,25.66,25.6,25.61,122000.0,25.62,25.66,25.6,25.61,122000.0
2005-12-13 13:00:00,25.61,25.62,25.47,25.56,400900.0,25.61,25.62,25.47,25.56,400900.0
2005-12-13 13:10:00,25.56,25.59,25.44,25.46,121300.0,25.56,25.59,25.44,25.46,121300.0
2005-12-13 13:20:00,25.46,25.5,25.45,25.47,55100.0,25.46,25.5,25.45,25.47,55100.0
2005-12-13 13:30:00,25.48,25.48,25.3,25.39,213700.0,25.48,25.48,25.3,25.39,213700.0
2005-12-13 13:40:00,25.39,25.43,25.37,25.4,206900.0,25.39,25.43,25.37,25.4,206900.0
2005-12-13 13:50:00,25.41,25.44,25.4,25.42,192100.0,25.41,25.44,25.4,25.42,192100.0
2005-12-13 14:00:00,25.43,25.45,25.4,25.42,156600.0,25.43,25.45,25.4,25.42,156600.0
2005-12-13 14:10:00,25.42,25.47,25.37,25.46,187900.0,25.42,25.47,25.37,25.46,187900.0
2005-12-13 14:20:00,25.47,25.64,25.47,25.54,176300.0,25.47,25.64,25.47,25.54,176300.0
2005-12-13 14:30:00,25.53,25.6,25.51,25.58,213100.0,25.53,25.6,25.51,25.58,213100.0
2005-12-13 14:40:00,25.58,25.65,25.58,25.63,152700.0,25.58,25.65,25.58,25.63,152700.0
2005-12-13 14:50:00,25.62,25.65,25.58,25.64,124200.0,25.62,25.65,25.58,25.64,124200.0
2005-12-13 15:00:00,25.65,25.65,25.55,25.62,371900.0,25.65,25.65,25.55,25.62,371900.0
2005-12-13 15:10:00,25.6,25.67,25.6,25.64,120700.0,25.6,25.67,25.6,25.64,120700.0
2005-12-13 15:20:00,25.64,25.66,25.55,25.6,187400.0,25.64,25.66,25.55,25.6,187400.0
2005-12-13 15:30:00,25.6,25.62,25.55,25.6,132700.0,25.6,25.62,25.55,25.6,132700.0
2005-12-13 15:40:00,25.59,25.61,25.57,25.59,208000.0,25.59,25.61,25.57,25.59,208000.0
2005-12-13 15:50:00,25.6,25.61,25.57,25.6,258600.0,25.6,25.61,25.57,25.6,258600.0
2005-12-14 09:30:00,25.6,25.77,25.6,25.72,105100.0,25.6,25.77,25.6,25.72,105100.0
2005-12-14 09:40:00,25.72,25.73,25.63,25.67,71700.0,25.72,25.73,25.63,25.67,71700.0
2005-12-14 09:50:00,25.68,25.68,25.56,25.6,78900.0,25.68,25.68,25.56,25.6,78900.0
2005-12-14 10:00:00,25.61,25.63,25.5,25.56,241900.0,25.61,25.63,25.5,25.56,241900.0
2005-12-14 10:10:00,25.55,25.59,25.31,25.36,98400.0,25.55,25.59,25.31,25.36,98400.0
2005-12-14 10:20:00,25.35,25.5,25.33,25.45,80900.0,25.35,25.5,25.33,25.45,80900.0
2005-12-14 10:30:00,25.46,25.56,25.46,25.54,372200.0,25.46,25.56,25.46,25.54,372200.0
2005-12-14 10:40:00,25.54,25.55,25.5,25.52,382100.0,25.54,25.55,25.5,25.52,382100.0
2005-12-14 10:50:00,25.52,25.52,25.42,25.42,190900.0,25.52,25.52,25.42,25.42,190900.0
2005-12-14 11:00:00,25.43,25.48,25.4,25.48,188700.0,25.43,25.48,25.4,25.48,188700.0
2005-12-14 11:10:00,25.47,25.47,25.42,25.45,228000.0,25.47,25.47,25.42,25.45,228000.0
2005-12-14 11:20:00,25.45,25.48,25.42,25.44,126200.0,25.45,25.48,25.42,25.44,126200.0
2005-12-14 11:30:00,25.44,25.46,25.38,25.4,52200.0,25.44,25.46,25.38,25.4,52200.0
2005-12-14 11:40:00,25.41,25.44,25.4,25.42,46000.0,25.41,25.44,25.4,25.42,46000.0
2005-12-14 11:50:00,25.42,25.42,25.37,25.39,110300.0,25.42,25.42,25.37,25.39,110300.0
2005-12-14 12:00:00,25.39,25.43,25.37,25.4,29700.0,25.39,25.43,25.37,25.4,29700.0
2005-12-14 12:10:00,25.4,25.4,25.35,25.39,27400.0,25.4,25.4,25.35,25.39,27400.0
2005-12-14 12:20:00,25.39,25.4,25.32,25.35,46700.0,25.39,25.4,25.32,25.35,46700.0
2005-12-14 12:30:00,25.35,25.37,25.34,25.37,85400.0,25.35,25.37,25.34,25.37,85400.0
2005-12-14 12:40:00,25.38,25.39,25.33,25.34,30300.0,25.38,25.39,25.33,25.34,30300.0
2005-12-14 12:50:00,25.33,25.38,25.33,25.38,21900.0,25.33,25.38,25.33,25.38,21900.0
2005-12-14 13:00:00,25.38,25.4,25.33,25.38,69100.0,25.38,25.4,25.33,25.38,69100.0
2005-12-14 13:10:00,25.38,25.4,25.35,25.38,191400.0,25.38,25.4,25.35,25.38,191400.0
2005-12-14 13:20:00,25.39,25.41,25.38,25.38,59200.0,25.39,25.41,25.38,25.38,59200.0
2005-12-14 13:30:00,25.4,25.43,25.38,25.42,27500.0,25.4,25.43,25.38,25.42,27500.0
2005-12-14 13:40:00,25.43,25.47,25.41,25.45,91100.0,25.43,25.47,25.41,25.45,91100.0
2005-12-14 13:50:00,25.45,25.49,25.42,25.47,201100.0,25.45,25.49,25.42,25.47,201100.0
2005-12-14 14:00:00,25.47,25.49,25.45,25.49,48700.0,25.47,25.49,25.45,25.49,48700.0
2005-12-14 14:10:00,25.49,25.5,25.48,25.48,98100.0,25.49,25.5,25.48,25.48,98100.0
2005-12-14 14:20:00,25.49,25.5,25.4,25.42,71900.0,25.49,25.5,25.4,25.42,71900.0
2005-12-14 14:30:00,25.41,25.47,25.35,25.46,54800.0,25.41,25.47,25.35,25.46,54800.0
2005-12-14 14:40:00,25.47,25.47,25.36,25.37,38600.0,25.47,25.47,25.36,25.37,38600.0
2005-12-14 14:50:00,25.39,25.43,25.36,25.41,41600.0,25.39,25.43,25.36,25.41,41600.0
2005-12-14 15:00:00,25.4,25.43,25.38,25.39,113200.0,25.4,25.43,25.38,25.39,113200.0
2005-12-14 15:10:00,25.39,25.4,25.35,25.37,284100.0,25.39,25.4,25.35,25.37,284100.0
2005-12-14 15:20:00,25.36,25.4,25.33,25.36,154000.0,25.36,25.4,25.33,25.36,154000.0
2005-12-14 15:30:00,25.36,25.4,25.32,25.4,107700.0,25.36,25.4,25.32,25.4,107700.0
2005-12-14 15:40:00,25.39,25.4,25.32,25.36,144500.0,25.39,25.4,25.32,25.36,144500.0
2005-12-14 15:50:00,25.35,25.39,25.29,25.29,315700.0,25.35,25.39,25.29,25.29,315700.0
2005-12-15 09:30:00,25.45,25.49,25.37,25.45,298000.0,25.45,25.49,25.37,25.45,298000.0
2005-12-15 09:40:00,25.44,25.44,25.35,25.38,123300.0,25.44,25.44,25.35,25.38,123300.0
2005-12-15 09:50:00,25.38,25.4,25.35,25.37,60400.0,25.38,25.4,25.35,25.37,60400.0
2005-12-15 10:00:00,25.38,25.44,25.34,25.41,132800.0,25.38,25.44,25.34,25.41,132800.0
2005-12-15 10:10:00,25.4,25.41,25.34,25.34,50900.0,25.4,25.41,25.34,25.34,50900.0
2005-12-15 10:20:00,25.35,25.42,25.34,25.41,43500.0,25.35,25.42,25.34,25.41,43500.0
2005-12-15 10:30:00,25.41,25.49,25.36,25.49,303200.0,25.41,25.49,25.36,25.49,303200.0
2005-12-15 10:40:00,25.48,25.48,25.39,25.4,56100.0,25.48,25.48,25.39,25.4,56100.0
2005-12-15 10:50:00,25.43,25.48,25.4,25.41,41500.0,25.43,25.48,25.4,25.41,41500.0
2005-12-15 11:00:00,25.42,25.45,25.37,25.43,77900.0,25.42,25.45,25.37,25.43,77900.0
2005-12-15 11:10:00,25.41,25.5,25.41,25.48,146700.0,25.41,25.5,25.41,25.48,146700.0
2005-12-15 11:20:00,25.49,25.49,25.41,25.45,45400.0,25.49,25.49,25.41,25.45,45400.0
2005-12-15 11:30:00,25.46,25.5,25.4,25.43,89600.0,25.46,25.5,25.4,25.43,89600.0
2005-12-15 11:40:00,25.41,25.42,25.35,25.41,107300.0,25.41,25.42,25.35,25.41,107300.0
2005-12-15 11:50:00,25.37,25.43,25.35,25.41,77900.0,25.37,25.43,25.35,25.41,77900.0
2005-12-15 12:00:00,25.4,25.41,25.35,25.41,119300.0,25.4,25.41,25.35,25.41,119300.0
2005-12-15 12:10:00,25.42,25.43,25.35,25.35,66100.0,25.42,25.43,25.35,25.35,66100.0
2005-12-15 12:20:00,25.35,25.37,25.3,25.35,131200.0,25.35,25.37,25.3,25.35,131200.0
2005-12-15 12:30:00,25.35,25.41,25.34,25.4,106400.0,25.35,25.41,25.34,25.4,106400.0
2005-12-15 12:40:00,25.39,25.42,25.38,25.4,44200.0,25.39,25.42,25.38,25.4,44200.0
2005-12-15 12:50:00,25.38,25.43,25.37,25.42,38700.0,25.38,25.43,25.37,25.42,38700.0
2005-12-15 13:00:00,25.42,25.42,25.37,25.4,186900.0,25.42,25.42,25.37,25.4,186900.0
2005-12-15 13:10:00,25.4,25.46,25.39,25.42,45800.0,25.4,25.46,25.39,25.42,45800.0
2005-12-15 13:20:00,25.45,25.47,25.4,25.44,83900.0,25.45,25.47,25.4,25.44,83900.0
2005-12-15 13:30:00,25.44,25.58,25.44,25.53,63100.0,25.44,25.58,25.44,25.53,63100.0
2005-12-15 13:40:00,25.54,25.54,25.45,25.46,90700.0,25.54,25.54,25.45,25.46,90700.0
2005-12-15 13:50:00,25.48,25.51,25.45,25.49,88500.0,25.48,25.51,25.45,25.49,88500.0
2005-12-15 14:00:00,25.49,25.49,25.45,25.47,276700.0,25.49,25.49,25.45,25.47,276700.0
2005-12-15 14:10:00,25.47,25.51,25.46,25.51,131800.0,25.47,25.51,25.46,25.51,131800.0
2005-12-15 14:20:00,25.48,25.52,25.47,25.48,61800.0,25.48,25.52,25.47,25.48,61800.0
2005-12-15 14:30:00,25.49,25.53,25.45,25.51,183100.0,25.49,25.53,25.45,25.51,183100.0
2005-12-15 14:40:00,25.52,25.55,25.45,25.46,121500.0,25.52,25.55,25.45,25.46,121500.0
2005-12-15 14:50:00,25.46,25.5,25.43,25.5,43800.0,25.46,25.5,25.43,25.5,43800.0
2005-12-15 15:00:00,25.5,25.52,25.48,25.52,95100.0,25.5,25.52,25.48,25.52,95100.0
2005-12-15 15:10:00,25.52,25.55,25.49,25.55,46500.0,25.52,25.55,25.49,25.55,46500.0
2005-12-15 15:20:00,25.55,25.62,25.52,25.58,406200.0,25.55,25.62,25.52,25.58,406200.0
2005-12-15 15:30:00,25.59,25.59,25.55,25.58,180400.0,25.59,25.59,25.55,25.58,180400.0
2005-12-15 15:40:00,25.56,25.6,25.52,25.55,296700.0,25.56,25.6,25.52,25.55,296700.0
2005-12-15 15:50:00,25.55,25.58,25.52,25.53,344500.0,25.55,25.58,25.52,25.53,344500.0
2005-12-16 09:30:00,25.74,25.74,25.57,25.57,601100.0,25.74,25.74,25.57,25.57,601100.0
2005-12-16 09:40:00,25.61,25.67,25.5,25.62,129900.0,25.61,25.67,25.5,25.62,129900.0
2005-12-16 09:50:00,25.65,25.66,25.61,25.64,69000.0,25.65,25.66,25.61,25.64,69000.0
2005-12-16 10:00:00,25.64,25.68,25.61,25.61,60900.0,25.64,25.68,25.61,25.61,60900.0
2005-12-16 10:10:00,25.61,25.65,25.6,25.65,99800.0,25.61,25.65,25.6,25.65,99800.0
2005-12-16 10:20:00,25.66,25.69,25.64,25.68,49600.0,25.66,25.69,25.64,25.68,49600.0
2005-12-16 10:30:00,25.68,25.68,25.64,25.66,27600.0,25.68,25.68,25.64,25.66,27600.0
2005-12-16 10:40:00,25.66,25.68,25.63,25.65,22300.0,25.66,25.68,25.63,25.65,22300.0
2005-12-16 10:50:00,25.63,25.68,25.61,25.68,52600.0,25.63,25.68,25.61,25.68,52600.0
2005-12-16 11:00:00,25.68,25.68,25.62,25.66,44000.0,25.68,25.68,25.62,25.66,44000.0
2005-12-16 11:10:00,25.66,25.69,25.54,25.55,122500.0,25.66,25.69,25.54,25.55,122500.0
2005-12-16 11:20:00,25.55,25.6,25.54,25.58,128400.0,25.55,25.6,25.54,25.58,128400.0
2005-12-16 11:30:00,25.58,25.61,25.54,25.59,26900.0,25.58,25.61,25.54,25.59,26900.0
2005-12-16 11:40:00,25.59,25.65,25.55,25.59,82900.0,25.59,25.65,25.55,25.59,82900.0
2005-12-16 11:50:00,25.56,25.62,25.55,25.59,77700.0,25.56,25.62,25.55,25.59,77700.0
2005-12-16 12:00:00,25.59,25.63,25.59,25.62,27100.0,25.59,25.63,25.59,25.62,27100.0
2005-12-16 12:10:00,25.62,25.65,25.6,25.61,41500.0,25.62,25.65,25.6,25.61,41500.0
2005-12-16 12:20:00,25.62,25.62,25.56,25.56,170800.0,25.62,25.62,25.56,25.56,170800.0
2005-12-16 12:30:00,25.59,25.65,25.55,25.6,30000.0,25.59,25.65,25.55,25.6,30000.0
2005-12-16 12:40:00,25.61,25.63,25.59,25.63,24800.0,25.61,25.63,25.59,25.63,24800.0
2005-12-16 12:50:00,25.63,25.64,25.59,25.62,15400.0,25.63,25.64,25.59,25.62,15400.0
2005-12-16 13:00:00,25.64,25.64,25.6,25.6,15700.0,25.64,25.64,25.6,25.6,15700.0
2005-12-16 13:10:00,25.62,25.63,25.6,25.62,13000.0,25.62,25.63,25.6,25.62,13000.0
2005-12-16 13:20:00,25.61,25.65,25.6,25.6,55500.0,25.61,25.65,25.6,25.6,55500.0
2005-12-16 13:30:00,25.61,25.64,25.58,25.62,28300.0,25.61,25.64,25.58,25.62,28300.0
2005-12-16 13:40:00,25.62,25.64,25.58,25.63,26700.0,25.62,25.64,25.58,25.63,26700.0
2005-12-16 13:50:00,25.63,25.64,25.58,25.59,61900.0,25.63,25.64,25.58,25.59,61900.0
2005-12-16 14:00:00,25.6,25.63,25.59,25.61,48000.0,25.6,25.63,25.59,25.61,48000.0
2005-12-16 14:10:00,25.61,25.64,25.6,25.62,44500.0,25.61,25.64,25.6,25.62,44500.0
2005-12-16 14:20:00,25.63,25.65,25.61,25.62,69300.0,25.63,25.65,25.61,25.62,69300.0
2005-12-16 14:30:00,25.64,25.64,25.59,25.59,49800.0,25.64,25.64,25.59,25.59,49800.0
2005-12-16 14:40:00,25.6,25.65,25.57,25.6,51200.0,25.6,25.65,25.57,25.6,51200.0
2005-12-16 14:50:00,25.59,25.62,25.55,25.57,104800.0,25.59,25.62,25.55,25.57,104800.0
2005-12-16 15:00:00,25.58,25.62,25.55,25.6,88300.0,25.58,25.62,25.55,25.6,88300.0
2005-12-16 15:10:00,25.61,25.64,25.56,25.57,80000.0,25.61,25.64,25.56,25.57,80000.0
2005-12-16 15:20:00,25.58,25.62,25.58,25.61,70400.0,25.58,25.62,25.58,25.61,70400.0
2005-12-16 15:30:00,25.61,25.64,25.61,25.63,122400.0,25.61,25.64,25.61,25.63,122400.0
2005-12-16 15:40:00,25.64,25.65,25.6,25.64,158400.0,25.64,25.65,25.6,25.64,158400.0
2005-12-16 15:50:00,25.63,25.65,25.6,25.63,210600.0,25.63,25.65,25.6,25.63,210600.0
2005-12-19 09:30:00,25.52,25.69,25.52,25.67,98800.0,25.52,25.69,25.52,25.67,98800.0
2005-12-19 09:40:00,25.67,25.68,25.61,25.65,53000.0,25.67,25.68,25.61,25.65,53000.0
2005-12-19 09:50:00,25.65,25.65,25.52,25.57,51100.0,25.65,25.65,25.52,25.57,51100.0
2005-12-19 10:00:00,25.56,25.57,25.52,25.53,44400.0,25.56,25.57,25.52,25.53,44400.0
2005-12-19 10:10:00,25.53,25.54,25.42,25.47,65800.0,25.53,25.54,25.42,25.47,65800.0
2005-12-19 10:20:00,25.47,25.47,25.32,25.35,44000.0,25.47,25.47,25.32,25.35,44000.0
2005-12-19 10:30:00,25.34,25.37,25.29,25.32,39600.0,25.34,25.37,25.29,25.32,39600.0
2005-12-19 10:40:00,25.31,25.37,25.28,25.3,44000.0,25.31,25.37,25.28,25.3,44000.0
2005-12-19 10:50:00,25.3,25.31,25.25,25.3,96900.0,25.3,25.31,25.25,25.3,96900.0
2005-12-19 11:00:00,25.32,25.33,25.3,25.31,42300.0,25.32,25.33,25.3,25.31,42300.0
2005-12-19 11:10:00,25.31,25.35,25.3,25.35,60000.0,25.31,25.35,25.3,25.35,60000.0
2005-12-19 11:20:00,25.35,25.35,25.31,25.32,66500.0,25.35,25.35,25.31,25.32,66500.0
2005-12-19 11:30:00,25.32,25.36,25.32,25.35,51000.0,25.32,25.36,25.32,25.35,51000.0
2005-12-19 11:40:00,25.35,25.37,25.33,25.36,74700.0,25.35,25.37,25.33,25.36,74700.0
2005-12-19 11:50:00,25.35,25.36,25.32,25.36,326000.0,25.35,25.36,25.32,25.36,326000.0
2005-12-19 12:00:00,25.35,25.36,25.32,25.35,303500.0,25.35,25.36,25.32,25.35,303500.0
2005-12-19 12:10:00,25.35,25.39,25.32,25.33,283300.0,25.35,25.39,25.32,25.33,283300.0
2005-12-19 12:20:00,25.33,25.42,25.32,25.36,189500.0,25.33,25.42,25.32,25.36,189500.0
2005-12-19 12:30:00,25.35,25.42,25.35,25.4,251200.0,25.35,25.42,25.35,25.4,251200.0
2005-12-19 12:40:00,25.41,25.45,25.37,25.41,73000.0,25.41,25.45,25.37,25.41,73000.0
2005-12-19 12:50:00,25.4,25.43,25.39,25.39,105700.0,25.4,25.43,25.39,25.39,105700.0
2005-12-19 13:00:00,25.39,25.4,25.35,25.39,64700.0,25.39,25.4,25.35,25.39,64700.0
2005-12-19 13:10:00,25.39,25.41,25.39,25.39,66700.0,25.39,25.41,25.39,25.39,66700.0
2005-12-19 13:20:00,25.38,25.53,25.38,25.45,94900.0,25.38,25.53,25.38,25.45,94900.0
2005-12-19 13:30:00,25.44,25.48,25.44,25.46,45000.0,25.44,25.48,25.44,25.46,45000.0
2005-12-19 13:40:00,25.45,25.45,25.38,25.39,109300.0,25.45,25.45,25.38,25.39,109300.0
2005-12-19 13:50:00,25.4,25.41,25.36,25.36,47500.0,25.4,25.41,25.36,25.36,47500.0
2005-12-19 14:00:00,25.36,25.4,25.36,25.4,42700.0,25.36,25.4,25.36,25.4,42700.0
2005-12-19 14:10:00,25.4,25.42,25.39,25.39,33000.0,25.4,25.42,25.39,25.39,33000.0
2005-12-19 14:20:00,25.4,25.43,25.39,25.41,43000.0,25.4,25.43,25.39,25.41,43000.0
2005-12-19 14:30:00,25.4,25.46,25.39,25.44,43400.0,25.4,25.46,25.39,25.44,43400.0
2005-12-19 14:40:00,25.44,25.49,25.43,25.48,44800.0,25.44,25.49,25.43,25.48,44800.0
2005-12-19 14:50:00,25.48,25.49,25.44,25.44,54200.0,25.48,25.49,25.44,25.44,54200.0
2005-12-19 15:00:00,25.45,25.49,25.44,25.47,74900.0,25.45,25.49,25.44,25.47,74900.0
2005-12-19 15:10:00,25.47,25.48,25.44,25.45,70900.0,25.47,25.48,25.44,25.45,70900.0
2005-12-19 15:20:00,25.45,25.51,25.45,25.49,82100.0,25.45,25.51,25.45,25.49,82100.0
2005-12-19 15:30:00,25.49,25.51,25.48,25.51,142000.0,25.49,25.51,25.48,25.51,142000.0
2005-12-19 15:40:00,25.51,25.58,25.51,25.57,180900.0,25.51,25.58,25.51,25.57,180900.0
2005-12-19 15:50:00,25.56,25.6,25.52,25.6,212100.0,25.56,25.6,25.52,25.6,212100.0
2005-12-20 09:30:00,25.6,25.7,25.58,25.64,104700.0,25.6,25.7,25.58,25.64,104700.0
2005-12-20 09:40:00,25.64,25.69,25.5,25.53,346000.0,25.64,25.69,25.5,25.53,346000.0
2005-12-20 09:50:00,25.53,25.53,25.39,25.47,92500.0,25.53,25.53,25.39,25.47,92500.0
2005-12-20 10:00:00,25.47,25.47,25.4,25.42,105400.0,25.47,25.47,25.4,25.42,105400.0
2005-12-20 10:10:00,25.42,25.43,25.3,25.34,200700.0,25.42,25.43,25.3,25.34,200700.0
2005-12-20 10:20:00,25.33,25.38,25.33,25.36,88200.0,25.33,25.38,25.33,25.36,88200.0
2005-12-20 10:30:00,25.36,25.46,25.35,25.45,106000.0,25.36,25.46,25.35,25.45,106000.0
2005-12-20 10:40:00,25.46,25.53,25.35,25.47,128200.0,25.46,25.53,25.35,25.47,128200.0
2005-12-20 10:50:00,25.46,25.46,25.38,25.41,148600.0,25.46,25.46,25.38,25.41,148600.0
2005-12-20 11:00:00,25.41,25.44,25.35,25.37,73900.0,25.41,25.44,25.35,25.37,73900.0
2005-12-20 11:10:00,25.38,25.39,25.35,25.35,43700.0,25.38,25.39,25.35,25.35,43700.0
2005-12-20 11:20:00,25.35,25.45,25.35,25.42,127400.0,25.35,25.45,25.35,25.42,127400.0
2005-12-20 11:30:00,25.42,25.42,25.37,25.41,59900.0,25.42,25.42,25.37,25.41,59900.0
2005-12-20 11:40:00,25.41,25.41,25.36,25.38,60100.0,25.41,25.41,25.36,25.38,60100.0
2005-12-20 11:50:00,25.38,25.38,25.35,25.38,61000.0,25.38,25.38,25.35,25.38,61000.0
2005-12-20 12:00:00,25.38,25.39,25.36,25.37,76600.0,25.38,25.39,25.36,25.37,76600.0
2005-12-20 12:10:00,25.39,25.41,25.36,25.39,89900.0,25.39,25.41,25.36,25.39,89900.0
2005-12-20 12:20:00,25.38,25.4,25.37,25.37,50900.0,25.38,25.4,25.37,25.37,50900.0
2005-12-20 12:30:00,25.38,25.39,25.35,25.37,55000.0,25.38,25.39,25.35,25.37,55000.0
2005-12-20 12:40:00,25.37,25.37,25.34,25.34,46800.0,25.37,25.37,25.34,25.34,46800.0
2005-12-20 12:50:00,25.34,25.42,25.34,25.42,31300.0,25.34,25.42,25.34,25.42,31300.0
2005-12-20 13:00:00,25.43,25.45,25.36,25.39,75300.0,25.43,25.45,25.36,25.39,75300.0
2005-12-20 13:10:00,25.4,25.41,25.38,25.39,92400.0,25.4,25.41,25.38,25.39,92400.0
2005-12-20 13:20:00,25.39,25.47,25.38,25.46,108400.0,25.39,25.47,25.38,25.46,108400.0
2005-12-20 13:30:00,25.46,25.49,25.45,25.46,31600.0,25.46,25.49,25.45,25.46,31600.0
2005-12-20 13:40:00,25.46,25.46,25.44,25.45,41800.0,25.46,25.46,25.44,25.45,41800.0
2005-12-20 13:50:00,25.45,25.45,25.42,25.45,29000.0,25.45,25.45,25.42,25.45,29000.0
2005-12-20 14:00:00,25.45,25.45,25.4,25.41,27200.0,25.45,25.45,25.4,25.41,27200.0
2005-12-20 14:10:00,25.41,25.44,25.39,25.42,35300.0,25.41,25.44,25.39,25.42,35300.0
2005-12-20 14:20:00,25.42,25.43,25.39,25.4,79000.0,25.42,25.43,25.39,25.4,79000.0
2005-12-20 14:30:00,25.41,25.42,25.35,25.36,44800.0,25.41,25.42,25.35,25.36,44800.0
2005-12-20 14:40:00,25.36,25.36,25.31,25.31,54700.0,25.36,25.36,25.31,25.31,54700.0
2005-12-20 14:50:00,25.31,25.34,25.28,25.31,34900.0,25.31,25.34,25.28,25.31,34900.0
2005-12-20 15:00:00,25.31,25.33,25.26,25.29,60300.0,25.31,25.33,25.26,25.29,60300.0
2005-12-20 15:10:00,25.29,25.29,25.25,25.26,35500.0,25.29,25.29,25.25,25.26,35500.0
2005-12-20 15:20:00,25.26,25.3,25.19,25.23,77200.0,25.26,25.3,25.19,25.23,77200.0
2005-12-20 15:30:00,25.23,25.25,25.16,25.23,78100.0,25.23,25.25,25.16,25.23,78100.0
2005-12-20 15:40:00,25.23,25.23,25.17,25.21,77800.0,25.23,25.23,25.17,25.21,77800.0
2005-12-20 15:50:00,25.22,25.25,25.14,25.18,146300.0,25.22,25.25,25.14,25.18,146300.0
2005-12-21 09:30:00,25.26,25.39,25.2,25.31,126400.0,25.26,25.39,25.2,25.31,126400.0
2005-12-21 09:40:00,25.31,25.42,25.31,25.35,51100.0,25.31,25.42,25.31,25.35,51100.0
2005-12-21 09:50:00,25.35,25.44,25.29,25.43,71900.0,25.35,25.44,25.29,25.43,71900.0
2005-12-21 10:00:00,25.43,25.47,25.38,25.39,72900.0,25.43,25.47,25.38,25.39,72900.0
2005-12-21 10:10:00,25.42,25.45,25.39,25.45,58300.0,25.42,25.45,25.39,25.45,58300.0
2005-12-21 10:20:00,25.45,25.56,25.43,25.47,179700.0,25.45,25.56,25.43,25.47,179700.0
2005-12-21 10:30:00,25.47,25.52,25.46,25.5,266900.0,25.47,25.52,25.46,25.5,266900.0
2005-12-21 10:40:00,25.5,25.5,25.41,25.44,151300.0,25.5,25.5,25.41,25.44,151300.0
2005-12-21 10:50:00,25.43,25.44,25.4,25.41,40100.0,25.43,25.44,25.4,25.41,40100.0
2005-12-21 11:00:00,25.41,25.45,25.41,25.43,56500.0,25.41,25.45,25.41,25.43,56500.0
2005-12-21 11:10:00,25.43,25.45,25.42,25.43,80800.0,25.43,25.45,25.42,25.43,80800.0
2005-12-21 11:20:00,25.43,25.44,25.41,25.44,132300.0,25.43,25.44,25.41,25.44,132300.0
2005-12-21 11:30:00,25.43,25.43,25.34,25.39,66400.0,25.43,25.43,25.34,25.39,66400.0
2005-12-21 11:40:00,25.39,25.4,25.36,25.37,35700.0,25.39,25.4,25.36,25.37,35700.0
2005-12-21 11:50:00,25.38,25.4,25.37,25.39,31900.0,25.38,25.4,25.37,25.39,31900.0
2005-12-21 12:00:00,25.37,25.37,25.34,25.36,58400.0,25.37,25.37,25.34,25.36,58400.0
2005-12-21 12:10:00,25.36,25.36,25.33,25.34,58600.0,25.36,25.36,25.33,25.34,58600.0
2005-12-21 12:20:00,25.33,25.35,25.3,25.35,71000.0,25.33,25.35,25.3,25.35,71000.0
2005-12-21 12:30:00,25.35,25.38,25.34,25.36,56500.0,25.35,25.38,25.34,25.36,56500.0
2005-12-21 12:40:00,25.35,25.39,25.34,25.34,69900.0,25.35,25.39,25.34,25.34,69900.0
2005-12-21 12:50:00,25.34,25.39,25.34,25.38,48200.0,25.34,25.39,25.34,25.38,48200.0
2005-12-21 13:00:00,25.39,25.39,25.33,25.34,151600.0,25.39,25.39,25.33,25.34,151600.0
2005-12-21 13:10:00,25.34,25.36,25.31,25.33,94400.0,25.34,25.36,25.31,25.33,94400.0
2005-12-21 13:20:00,25.33,25.36,25.31,25.32,40600.0,25.33,25.36,25.31,25.32,40600.0
2005-12-21 13:30:00,25.32,25.33,25.26,25.27,49000.0,25.32,25.33,25.26,25.27,49000.0
2005-12-21 13:40:00,25.28,25.3,25.27,25.3,36100.0,25.28,25.3,25.27,25.3,36100.0
2005-12-21 13:50:00,25.3,25.32,25.28,25.32,49000.0,25.3,25.32,25.28,25.32,49000.0
2005-12-21 14:00:00,25.32,25.36,25.32,25.35,55200.0,25.32,25.36,25.32,25.35,55200.0
2005-12-21 14:10:00,25.36,25.37,25.33,25.37,54800.0,25.36,25.37,25.33,25.37,54800.0
2005-12-21 14:20:00,25.37,25.39,25.35,25.36,57600.0,25.37,25.39,25.35,25.36,57600.0
2005-12-21 14:30:00,25.36,25.38,25.35,25.38,48600.0,25.36,25.38,25.35,25.38,48600.0
2005-12-21 14:40:00,25.38,25.4,25.32,25.34,47500.0,25.38,25.4,25.32,25.34,47500.0
2005-12-21 14:50:00,25.34,25.35,25.28,25.32,48400.0,25.34,25.35,25.28,25.32,48400.0
2005-12-21 15:00:00,25.31,25.34,25.3,25.3,87200.0,25.31,25.34,25.3,25.3,87200.0
2005-12-21 15:10:00,25.29,25.33,25.29,25.32,123200.0,25.29,25.33,25.29,25.32,123200.0
2005-12-21 15:20:00,25.32,25.34,25.3,25.33,70500.0,25.32,25.34,25.3,25.33,70500.0
2005-12-21 15:30:00,25.33,25.34,25.26,25.34,92100.0,25.33,25.34,25.26,25.34,92100.0
2005-12-21 15:40:00,25.34,25.4,25.33,25.38,126000.0,25.34,25.4,25.33,25.38,126000.0
2005-12-21 15:50:00,25.38,25.4,25.35,25.38,176000.0,25.38,25.4,25.35,25.38,176000.0
2005-12-22 09:30:00,25.48,25.5,25.43,25.43,101100.0,25.48,25.5,25.43,25.43,101100.0
2005-12-22 09:40:00,25.43,25.45,25.37,25.44,177000.0,25.43,25.45,25.37,25.44,177000.0
2005-12-22 09:50:00,25.44,25.48,25.39,25.41,81900.0,25.44,25.48,25.39,25.41,81900.0
2005-12-22 10:00:00,25.38,25.46,25.33,25.38,58400.0,25.38,25.46,25.33,25.38,58400.0
2005-12-22 10:10:00,25.36,25.37,25.26,25.27,59200.0,25.36,25.37,25.26,25.27,59200.0
2005-12-22 10:20:00,25.29,25.31,25.16,25.29,127400.0,25.29,25.31,25.16,25.29,127400.0
2005-12-22 10:30:00,25.3,25.3,25.24,25.25,78300.0,25.3,25.3,25.24,25.25,78300.0
2005-12-22 10:40:00,25.25,25.27,25.21,25.25,60400.0,25.25,25.27,25.21,25.25,60400.0
2005-12-22 10:50:00,25.25,25.34,25.24,25.31,65700.0,25.25,25.34,25.24,25.31,65700.0
2005-12-22 11:00:00,25.31,25.32,25.24,25.32,68000.0,25.31,25.32,25.24,25.32,68000.0
2005-12-22 11:10:00,25.32,25.35,25.31,25.32,252500.0,25.32,25.35,25.31,25.32,252500.0
2005-12-22 11:20:00,25.33,25.35,25.32,25.35,46700.0,25.33,25.35,25.32,25.35,46700.0
2005-12-22 11:30:00,25.35,25.36,25.33,25.33,235500.0,25.35,25.36,25.33,25.33,235500.0
2005-12-22 11:40:00,25.33,25.36,25.32,25.35,203100.0,25.33,25.36,25.32,25.35,203100.0
2005-12-22 11:50:00,25.35,25.39,25.33,25.39,34100.0,25.35,25.39,25.33,25.39,34100.0
2005-12-22 12:00:00,25.39,25.46,25.39,25.43,65000.0,25.39,25.46,25.39,25.43,65000.0
2005-12-22 12:10:00,25.43,25.44,25.39,25.39,46300.0,25.43,25.44,25.39,25.39,46300.0
2005-12-22 12:20:00,25.38,25.42,25.36,25.39,31600.0,25.38,25.42,25.36,25.39,31600.0
2005-12-22 12:30:00,25.39,25.4,25.35,25.39,35900.0,25.39,25.4,25.35,25.39,35900.0
2005-12-22 12:40:00,25.38,25.43,25.38,25.38,140000.0,25.38,25.43,25.38,25.38,140000.0
2005-12-22 12:50:00,25.38,25.41,25.37,25.4,38300.0,25.38,25.41,25.37,25.4,38300.0
2005-12-22 13:00:00,25.4,25.4,25.37,25.37,19900.0,25.4,25.4,25.37,25.37,19900.0
2005-12-22 13:10:00,25.37,25.37,25.34,25.34,39700.0,25.37,25.37,25.34,25.34,39700.0
2005-12-22 13:20:00,25.34,25.36,25.33,25.36,34900.0,25.34,25.36,25.33,25.36,34900.0
2005-12-22 13:30:00,25.36,25.38,25.34,25.35,29700.0,25.36,25.38,25.34,25.35,29700.0
2005-12-22 13:40:00,25.35,25.39,25.35,25.39,23200.0,25.35,25.39,25.35,25.39,23200.0
2005-12-22 13:50:00,25.39,25.41,25.36,25.38,68600.0,25.39,25.41,25.36,25.38,68600.0
2005-12-22 14:00:00,25.38,25.4,25.37,25.38,57600.0,25.38,25.4,25.37,25.38,57600.0
2005-12-22 14:10:00,25.38,25.41,25.36,25.36,184600.0,25.38,25.41,25.36,25.36,184600.0
2005-12-22 14:20:00,25.4,25.43,25.38,25.39,81900.0,25.4,25.43,25.38,25.39,81900.0
2005-12-22 14:30:00,25.38,25.4,25.34,25.36,97800.0,25.38,25.4,25.34,25.36,97800.0
2005-12-22 14:40:00,25.36,25.38,25.34,25.38,29500.0,25.36,25.38,25.34,25.38,29500.0
2005-12-22 14:50:00,25.37,25.39,25.36,25.38,42700.0,25.37,25.39,25.36,25.38,42700.0
2005-12-22 15:00:00,25.37,25.43,25.36,25.38,108000.0,25.37,25.43,25.36,25.38,108000.0
2005-12-22 15:10:00,25.38,25.4,25.38,25.4,138000.0,25.38,25.4,25.38,25.4,138000.0
2005-12-22 15:20:00,25.4,25.42,25.37,25.41,149400.0,25.4,25.42,25.37,25.41,149400.0
2005-12-22 15:30:00,25.41,25.43,25.39,25.4,173600.0,25.41,25.43,25.39,25.4,173600.0
2005-12-22 15:40:00,25.4,25.42,25.39,25.39,53100.0,25.4,25.42,25.39,25.39,53100.0
2005-12-22 15:50:00,25.35,25.39,25.34,25.39,149400.0,25.35,25.39,25.34,25.39,149400.0
2005-12-23 09:30:00,25.46,25.46,25.32,25.35,73900.0,25.46,25.46,25.32,25.35,73900.0
2005-12-23 09:40:00,25.35,25.4,25.31,25.34,86700.0,25.35,25.4,25.31,25.34,86700.0
2005-12-23 09:50:00,25.35,25.45,25.34,25.42,65200.0,25.35,25.45,25.34,25.42,65200.0
2005-12-23 10:00:00,25.42,25.5,25.37,25.38,125900.0,25.42,25.5,25.37,25.38,125900.0
2005-12-23 10:10:00,25.38,25.44,25.36,25.39,37300.0,25.38,25.44,25.36,25.39,37300.0
2005-12-23 10:20:00,25.39,25.42,25.37,25.38,31900.0,25.39,25.42,25.37,25.38,31900.0
2005-12-23 10:30:00,25.38,25.45,25.38,25.42,60300.0,25.38,25.45,25.38,25.42,60300.0
2005-12-23 10:40:00,25.41,25.43,25.36,25.37,59000.0,25.41,25.43,25.36,25.37,59000.0
2005-12-23 10:50:00,25.38,25.39,25.35,25.37,20500.0,25.38,25.39,25.35,25.37,20500.0
2005-12-23 11:00:00,25.36,25.39,25.36,25.37,29000.0,25.36,25.39,25.36,25.37,29000.0
2005-12-23 11:10:00,25.38,25.39,25.34,25.35,19500.0,25.38,25.39,25.34,25.35,19500.0
2005-12-23 11:20:00,25.35,25.4,25.35,25.39,38500.0,25.35,25.4,25.35,25.39,38500.0
2005-12-23 11:30:00,25.36,25.42,25.36,25.41,32000.0,25.36,25.42,25.36,25.41,32000.0
2005-12-23 11:40:00,25.41,25.47,25.41,25.46,74700.0,25.41,25.47,25.41,25.46,74700.0
2005-12-23 11:50:00,25.45,25.5,25.45,25.47,65800.0,25.45,25.5,25.45,25.47,65800.0
2005-12-23 12:00:00,25.47,25.48,25.45,25.45,19400.0,25.47,25.48,25.45,25.45,19400.0
2005-12-23 12:10:00,25.46,25.49,25.46,25.49,23600.0,25.46,25.49,25.46,25.49,23600.0
2005-12-23 12:20:00,25.49,25.54,25.49,25.53,42400.0,25.49,25.54,25.49,25.53,42400.0
2005-12-23 12:30:00,25.53,25.56,25.51,25.53,26500.0,25.53,25.56,25.51,25.53,26500.0
2005-12-23 12:40:00,25.55,25.55,25.51,25.51,32900.0,25.55,25.55,25.51,25.51,32900.0
2005-12-23 12:50:00,25.51,25.61,25.51,25.58,125400.0,25.51,25.61,25.51,25.58,125400.0
2005-12-23 13:00:00,25.58,25.61,25.57,25.58,34900.0,25.58,25.61,25.57,25.58,34900.0
2005-12-23 13:10:00,25.58,25.6,25.54,25.58,76400.0,25.58,25.6,25.54,25.58,76400.0
2005-12-23 13:20:00,25.57,25.59,25.54,25.55,18400.0,25.57,25.59,25.54,25.55,18400.0
2005-12-23 13:30:00,25.54,25.6,25.54,25.6,24400.0,25.54,25.6,25.54,25.6,24400.0
2005-12-23 13:40:00,25.58,25.6,25.55,25.57,38000.0,25.58,25.6,25.55,25.57,38000.0
2005-12-23 13:50:00,25.57,25.6,25.52,25.58,21600.0,25.57,25.6,25.52,25.58,21600.0
2005-12-23 14:00:00,25.58,25.59,25.57,25.58,28900.0,25.58,25.59,25.57,25.58,28900.0
2005-12-23 14:10:00,25.58,25.64,25.58,25.63,62300.0,25.58,25.64,25.58,25.63,62300.0
2005-12-23 14:20:00,25.63,25.73,25.61,25.7,88500.0,25.63,25.73,25.61,25.7,88500.0
2005-12-23 14:30:00,25.72,25.73,25.67,25.71,71900.0,25.72,25.73,25.67,25.71,71900.0
2005-12-23 14:40:00,25.71,25.71,25.66,25.71,75000.0,25.71,25.71,25.66,25.71,75000.0
2005-12-23 14:50:00,25.71,25.73,25.69,25.72,68400.0,25.71,25.73,25.69,25.72,68400.0
2005-12-23 15:00:00,25.72,25.76,25.71,25.75,94100.0,25.72,25.76,25.71,25.75,94100.0
2005-12-23 15:10:00,25.75,25.78,25.72,25.75,79100.0,25.75,25.78,25.72,25.75,79100.0
2005-12-23 15:20:00,25.75,25.77,25.72,25.72,61800.0,25.75,25.77,25.72,25.72,61800.0
2005-12-23 15:30:00,25.72,25.77,25.67,25.77,89500.0,25.72,25.77,25.67,25.77,89500.0
2005-12-23 15:40:00,25.77,25.8,25.75,25.78,101200.0,25.77,25.8,25.75,25.78,101200.0
2005-12-23 15:50:00,25.79,25.84,25.75,25.81,292100.0,25.79,25.84,25.75,25.81,292100.0
2005-12-27 09:30:00,25.78,25.78,25.61,25.67,183200.0,25.78,25.78,25.61,25.67,183200.0
2005-12-27 09:40:00,25.67,25.67,25.45,25.48,200300.0,25.67,25.67,25.45,25.48,200300.0
2005-12-27 09:50:00,25.48,25.53,25.35,25.36,121600.0,25.48,25.53,25.35,25.36,121600.0
2005-12-27 10:00:00,25.36,25.41,25.36,25.37,95400.0,25.36,25.41,25.36,25.37,95400.0
2005-12-27 10:10:00,25.37,25.38,25.1,25.18,220600.0,25.37,25.38,25.1,25.18,220600.0
2005-12-27 10:20:00,25.18,25.22,25.07,25.14,166700.0,25.18,25.22,25.07,25.14,166700.0
2005-12-27 10:30:00,25.14,25.2,25.09,25.17,183200.0,25.14,25.2,25.09,25.17,183200.0
2005-12-27 10:40:00,25.16,25.28,25.16,25.28,129900.0,25.16,25.28,25.16,25.28,129900.0
2005-12-27 10:50:00,25.28,25.29,25.25,25.26,60800.0,25.28,25.29,25.25,25.26,60800.0
2005-12-27 11:00:00,25.26,25.29,25.21,25.23,77900.0,25.26,25.29,25.21,25.23,77900.0
2005-12-27 11:10:00,25.21,25.26,25.2,25.21,132800.0,25.21,25.26,25.2,25.21,132800.0
2005-12-27 11:20:00,25.2,25.31,25.2,25.3,166400.0,25.2,25.31,25.2,25.3,166400.0
2005-12-27 11:30:00,25.31,25.31,25.27,25.27,27800.0,25.31,25.31,25.27,25.27,27800.0
2005-12-27 11:40:00,25.28,25.34,25.27,25.33,84000.0,25.28,25.34,25.27,25.33,84000.0
2005-12-27 11:50:00,25.35,25.35,25.28,25.33,78200.0,25.35,25.35,25.28,25.33,78200.0
2005-12-27 12:00:00,25.33,25.35,25.27,25.33,165700.0,25.33,25.35,25.27,25.33,165700.0
2005-12-27 12:10:00,25.32,25.34,25.27,25.29,106300.0,25.32,25.34,25.27,25.29,106300.0
2005-12-27 12:20:00,25.29,25.32,25.28,25.3,28100.0,25.29,25.32,25.28,25.3,28100.0
2005-12-27 12:30:00,25.3,25.34,25.28,25.29,41500.0,25.3,25.34,25.28,25.29,41500.0
2005-12-27 12:40:00,25.3,25.3,25.26,25.29,73200.0,25.3,25.3,25.26,25.29,73200.0
2005-12-27 12:50:00,25.3,25.3,25.26,25.29,122800.0,25.3,25.3,25.26,25.29,122800.0
2005-12-27 13:00:00,25.29,25.3,25.27,25.29,333000.0,25.29,25.3,25.27,25.29,333000.0
2005-12-27 13:10:00,25.29,25.3,25.27,25.28,290400.0,25.29,25.3,25.27,25.28,290400.0
2005-12-27 13:20:00,25.28,25.29,25.25,25.27,69400.0,25.28,25.29,25.25,25.27,69400.0
2005-12-27 13:30:00,25.27,25.29,25.18,25.21,114500.0,25.27,25.29,25.18,25.21,114500.0
2005-12-27 13:40:00,25.21,25.22,25.15,25.2,72600.0,25.21,25.22,25.15,25.2,72600.0
2005-12-27 13:50:00,25.2,25.25,25.17,25.23,70800.0,25.2,25.25,25.17,25.23,70800.0
2005-12-27 14:00:00,25.23,25.26,25.22,25.22,42800.0,25.23,25.26,25.22,25.22,42800.0
2005-12-27 14:10:00,25.21,25.24,25.21,25.21,33400.0,25.21,25.24,25.21,25.21,33400.0
2005-12-27 14:20:00,25.21,25.22,25.16,25.17,68100.0,25.21,25.22,25.16,25.17,68100.0
2005-12-27 14:30:00,25.17,25.17,25.13,25.16,46500.0,25.17,25.17,25.13,25.16,46500.0
2005-12-27 14:40:00,25.16,25.18,25.13,25.16,90800.0,25.16,25.18,25.13,25.16,90800.0
2005-12-27 14:50:00,25.16,25.18,25.13,25.17,128400.0,25.16,25.18,25.13,25.17,128400.0
2005-12-27 15:00:00,25.18,25.18,25.13,25.16,142100.0,25.18,25.18,25.13,25.16,142100.0
2005-12-27 15:10:00,25.16,25.17,25.13,25.15,219600.0,25.16,25.17,25.13,25.15,219600.0
2005-12-27 15:20:00,25.15,25.19,25.12,25.12,146400.0,25.15,25.19,25.12,25.12,146400.0
2005-12-27 15:30:00,25.12,25.13,25.1,25.11,307400.0,25.12,25.13,25.1,25.11,307400.0
2005-12-27 15:40:00,25.1,25.13,25.09,25.1,246200.0,25.1,25.13,25.09,25.1,246200.0
2005-12-27 15:50:00,25.11,25.13,25.08,25.08,194600.0,25.11,25.13,25.08,25.08,194600.0
2005-12-28 09:30:00,25.07,25.1,25.01,25.06,81900.0,25.07,25.1,25.01,25.06,81900.0
2005-12-28 09:40:00,25.05,25.08,25.02,25.03,84400.0,25.05,25.08,25.02,25.03,84400.0
2005-12-28 09:50:00,25.05,25.1,25.01,25.06,90700.0,25.05,25.1,25.01,25.06,90700.0
2005-12-28 10:00:00,25.06,25.08,25.03,25.04,89400.0,25.06,25.08,25.03,25.04,89400.0
2005-12-28 10:10:00,25.03,25.07,25.03,25.05,48500.0,25.03,25.07,25.03,25.05,48500.0
2005-12-28 10:20:00,25.06,25.09,25.03,25.04,48400.0,25.06,25.09,25.03,25.04,48400.0
2005-12-28 10:30:00,25.06,25.08,25.0,25.01,150200.0,25.06,25.08,25.0,25.01,150200.0
2005-12-28 10:40:00,25.0,25.05,24.99,25.01,126700.0,25.0,25.05,24.99,25.01,126700.0
2005-12-28 10:50:00,25.01,25.02,24.98,25.0,79200.0,25.01,25.02,24.98,25.0,79200.0
2005-12-28 11:00:00,25.0,25.04,24.99,25.0,120300.0,25.0,25.04,24.99,25.0,120300.0
2005-12-28 11:10:00,25.0,25.04,24.98,25.0,88900.0,25.0,25.04,24.98,25.0,88900.0
2005-12-28 11:20:00,25.01,25.03,24.96,24.96,37100.0,25.01,25.03,24.96,24.96,37100.0
2005-12-28 11:30:00,24.96,24.97,24.94,24.96,34500.0,24.96,24.97,24.94,24.96,34500.0
2005-12-28 11:40:00,24.97,24.98,24.92,24.93,25600.0,24.97,24.98,24.92,24.93,25600.0
2005-12-28 11:50:00,24.92,24.94,24.87,24.89,74700.0,24.92,24.94,24.87,24.89,74700.0
2005-12-28 12:00:00,24.89,24.95,24.89,24.9,44700.0,24.89,24.95,24.89,24.9,44700.0
2005-12-28 12:10:00,24.9,24.97,24.9,24.93,59500.0,24.9,24.97,24.9,24.93,59500.0
2005-12-28 12:20:00,24.94,24.97,24.91,24.92,32400.0,24.94,24.97,24.91,24.92,32400.0
2005-12-28 12:30:00,24.91,24.91,24.86,24.87,63800.0,24.91,24.91,24.86,24.87,63800.0
2005-12-28 12:40:00,24.86,24.87,24.82,24.84,94700.0,24.86,24.87,24.82,24.84,94700.0
2005-12-28 12:50:00,24.82,24.87,24.78,24.85,76100.0,24.82,24.87,24.78,24.85,76100.0
2005-12-28 13:00:00,24.86,24.86,24.82,24.84,42700.0,24.86,24.86,24.82,24.84,42700.0
2005-12-28 13:10:00,24.84,24.85,24.8,24.85,123400.0,24.84,24.85,24.8,24.85,123400.0
2005-12-28 13:20:00,24.84,24.84,24.8,24.83,50400.0,24.84,24.84,24.8,24.83,50400.0
2005-12-28 13:30:00,24.82,24.86,24.81,24.86,82900.0,24.82,24.86,24.81,24.86,82900.0
2005-12-28 13:40:00,24.86,24.86,24.81,24.83,66900.0,24.86,24.86,24.81,24.83,66900.0
2005-12-28 13:50:00,24.83,24.85,24.8,24.81,120300.0,24.83,24.85,24.8,24.81,120300.0
2005-12-28 14:00:00,24.83,24.85,24.81,24.83,64600.0,24.83,24.85,24.81,24.83,64600.0
2005-12-28 14:10:00,24.84,24.85,24.83,24.85,33300.0,24.84,24.85,24.83,24.85,33300.0
2005-12-28 14:20:00,24.85,24.89,24.84,24.87,80700.0,24.85,24.89,24.84,24.87,80700.0
2005-12-28 14:30:00,24.88,24.9,24.87,24.88,58200.0,24.88,24.9,24.87,24.88,58200.0
2005-12-28 14:40:00,24.88,24.89,24.84,24.89,62700.0,24.88,24.89,24.84,24.89,62700.0
2005-12-28 14:50:00,24.88,24.94,24.84,24.89,105800.0,24.88,24.94,24.84,24.89,105800.0
2005-12-28 15:00:00,24.89,24.89,24.82,24.82,86400.0,24.89,24.89,24.82,24.82,86400.0
2005-12-28 15:10:00,24.82,24.86,24.81,24.84,52600.0,24.82,24.86,24.81,24.84,52600.0
2005-12-28 15:20:00,24.84,24.89,24.84,24.89,53000.0,24.84,24.89,24.84,24.89,53000.0
2005-12-28 15:30:00,24.9,24.91,24.86,24.88,82000.0,24.9,24.91,24.86,24.88,82000.0
2005-12-28 15:40:00,24.88,24.92,24.86,24.88,106200.0,24.88,24.92,24.86,24.88,106200.0
2005-12-28 15:50:00,24.87,24.88,24.79,24.8,159300.0,24.87,24.88,24.79,24.8,159300.0
2005-12-29 09:30:00,24.75,24.85,24.51,24.85,96700.0,24.75,24.85,24.51,24.85,96700.0
2005-12-29 09:40:00,24.85,24.9,24.72,24.76,87800.0,24.85,24.9,24.72,24.76,87800.0
2005-12-29 09:50:00,24.78,24.88,24.76,24.8,70000.0,24.78,24.88,24.76,24.8,70000.0
2005-12-29 10:00:00,24.79,24.8,24.75,24.78,80000.0,24.79,24.8,24.75,24.78,80000.0
2005-12-29 10:10:00,24.77,24.79,24.75,24.75,78500.0,24.77,24.79,24.75,24.75,78500.0
2005-12-29 10:20:00,24.77,24.79,24.74,24.76,103000.0,24.77,24.79,24.74,24.76,103000.0
2005-12-29 10:30:00,24.76,24.82,24.72,24.81,72300.0,24.76,24.82,24.72,24.81,72300.0
2005-12-29 10:40:00,24.8,24.84,24.76,24.83,46000.0,24.8,24.84,24.76,24.83,46000.0
2005-12-29 10:50:00,24.82,24.84,24.81,24.84,32600.0,24.82,24.84,24.81,24.84,32600.0
2005-12-29 11:00:00,24.84,24.95,24.84,24.93,66300.0,24.84,24.95,24.84,24.93,66300.0
2005-12-29 11:10:00,24.93,24.94,24.88,24.91,31900.0,24.93,24.94,24.88,24.91,31900.0
2005-12-29 11:20:00,24.9,24.9,24.87,24.88,33600.0,24.9,24.9,24.87,24.88,33600.0
2005-12-29 11:30:00,24.88,24.89,24.84,24.87,30100.0,24.88,24.89,24.84,24.87,30100.0
2005-12-29 11:40:00,24.88,24.88,24.84,24.86,28600.0,24.88,24.88,24.84,24.86,28600.0
2005-12-29 11:50:00,24.86,24.87,24.84,24.85,28500.0,24.86,24.87,24.84,24.85,28500.0
2005-12-29 12:00:00,24.85,24.89,24.85,24.88,22800.0,24.85,24.89,24.85,24.88,22800.0
2005-12-29 12:10:00,24.89,24.91,24.82,24.85,36300.0,24.89,24.91,24.82,24.85,36300.0
2005-12-29 12:20:00,24.86,24.87,24.82,24.82,14000.0,24.86,24.87,24.82,24.82,14000.0
2005-12-29 12:30:00,24.82,24.83,24.77,24.78,35300.0,24.82,24.83,24.77,24.78,35300.0
2005-12-29 12:40:00,24.78,24.79,24.75,24.76,38900.0,24.78,24.79,24.75,24.76,38900.0
2005-12-29 12:50:00,24.76,24.79,24.74,24.77,38200.0,24.76,24.79,24.74,24.77,38200.0
2005-12-29 13:00:00,24.77,24.79,24.76,24.77,56100.0,24.77,24.79,24.76,24.77,56100.0
2005-12-29 13:10:00,24.77,24.8,24.75,24.76,75400.0,24.77,24.8,24.75,24.76,75400.0
2005-12-29 13:20:00,24.76,24.78,24.76,24.78,24900.0,24.76,24.78,24.76,24.78,24900.0
2005-12-29 13:30:00,24.77,24.78,24.75,24.75,49100.0,24.77,24.78,24.75,24.75,49100.0
2005-12-29 13:40:00,24.74,24.75,24.7,24.7,69100.0,24.74,24.75,24.7,24.7,69100.0
2005-12-29 13:50:00,24.7,24.73,24.67,24.69,104100.0,24.7,24.73,24.67,24.69,104100.0
2005-12-29 14:00:00,24.69,24.7,24.64,24.66,74300.0,24.69,24.7,24.64,24.66,74300.0
2005-12-29 14:10:00,24.67,24.67,24.59,24.62,127200.0,24.67,24.67,24.59,24.62,127200.0
2005-12-29 14:20:00,24.62,24.64,24.57,24.62,120400.0,24.62,24.64,24.57,24.62,120400.0
2005-12-29 14:30:00,24.6,24.63,24.56,24.6,95900.0,24.6,24.63,24.56,24.6,95900.0
2005-12-29 14:40:00,24.61,24.66,24.59,24.65,56500.0,24.61,24.66,24.59,24.65,56500.0
2005-12-29 14:50:00,24.64,24.68,24.64,24.67,54800.0,24.64,24.68,24.64,24.67,54800.0
2005-12-29 15:00:00,24.65,24.72,24.64,24.69,55900.0,24.65,24.72,24.64,24.69,55900.0
2005-12-29 15:10:00,24.68,24.72,24.64,24.67,109500.0,24.68,24.72,24.64,24.67,109500.0
2005-12-29 15:20:00,24.66,24.71,24.6,24.65,166400.0,24.66,24.71,24.6,24.65,166400.0
2005-12-29 15:30:00,24.64,24.7,24.63,24.69,150500.0,24.64,24.7,24.63,24.69,150500.0
2005-12-29 15:40:00,24.69,24.72,24.68,24.7,128700.0,24.69,24.72,24.68,24.7,128700.0
2005-12-29 15:50:00,24.69,24.72,24.64,24.71,195400.0,24.69,24.72,24.64,24.71,195400.0
2005-12-30 09:30:00,24.35,24.51,24.26,24.49,321000.0,24.35,24.51,24.26,24.49,321000.0
2005-12-30 09:40:00,24.5,24.61,24.47,24.59,117900.0,24.5,24.61,24.47,24.59,117900.0
2005-12-30 09:50:00,24.59,24.64,24.56,24.57,63700.0,24.59,24.64,24.56,24.57,63700.0
2005-12-30 10:00:00,24.61,24.62,24.5,24.5,130000.0,24.61,24.62,24.5,24.5,130000.0
2005-12-30 10:10:00,24.53,24.55,24.47,24.53,80300.0,24.53,24.55,24.47,24.53,80300.0
2005-12-30 10:20:00,24.53,24.57,24.52,24.55,62800.0,24.53,24.57,24.52,24.55,62800.0
2005-12-30 10:30:00,24.55,24.58,24.51,24.52,102600.0,24.55,24.58,24.51,24.52,102600.0
2005-12-30 10:40:00,24.53,24.53,24.45,24.45,160500.0,24.53,24.53,24.45,24.45,160500.0
2005-12-30 10:50:00,24.46,24.52,24.42,24.46,106700.0,24.46,24.52,24.42,24.46,106700.0
2005-12-30 11:00:00,24.46,24.48,24.43,24.47,81200.0,24.46,24.48,24.43,24.47,81200.0
2005-12-30 11:10:00,24.47,24.47,24.32,24.32,152800.0,24.47,24.47,24.32,24.32,152800.0
2005-12-30 11:20:00,24.35,24.4,24.31,24.35,107300.0,24.35,24.4,24.31,24.35,107300.0
2005-12-30 11:30:00,24.36,24.39,24.32,24.37,69500.0,24.36,24.39,24.32,24.37,69500.0
2005-12-30 11:40:00,24.38,24.41,24.36,24.38,51100.0,24.38,24.41,24.36,24.38,51100.0
2005-12-30 11:50:00,24.4,24.43,24.38,24.42,84300.0,24.4,24.43,24.38,24.42,84300.0
2005-12-30 12:00:00,24.42,24.43,24.32,24.39,73000.0,24.42,24.43,24.32,24.39,73000.0
2005-12-30 12:10:00,24.39,24.41,24.36,24.39,43100.0,24.39,24.41,24.36,24.39,43100.0
2005-12-30 12:20:00,24.38,24.39,24.35,24.36,40300.0,24.38,24.39,24.35,24.36,40300.0
2005-12-30 12:30:00,24.36,24.37,24.27,24.29,286100.0,24.36,24.37,24.27,24.29,286100.0
2005-12-30 12:40:00,24.29,24.33,24.27,24.29,135300.0,24.29,24.33,24.27,24.29,135300.0
2005-12-30 12:50:00,24.29,24.3,24.27,24.28,84000.0,24.29,24.3,24.27,24.28,84000.0
2005-12-30 13:00:00,24.29,24.33,24.27,24.31,95400.0,24.29,24.33,24.27,24.31,95400.0
2005-12-30 13:10:00,24.31,24.33,24.3,24.3,42800.0,24.31,24.33,24.3,24.3,42800.0
2005-12-30 13:20:00,24.31,24.33,24.29,24.3,104100.0,24.31,24.33,24.29,24.3,104100.0
2005-12-30 13:30:00,24.3,24.33,24.29,24.32,89500.0,24.3,24.33,24.29,24.32,89500.0
2005-12-30 13:40:00,24.32,24.39,24.31,24.39,102000.0,24.32,24.39,24.31,24.39,102000.0
2005-12-30 13:50:00,24.39,24.45,24.38,24.44,45100.0,24.39,24.45,24.38,24.44,45100.0
2005-12-30 14:00:00,24.45,24.45,24.39,24.43,76000.0,24.45,24.45,24.39,24.43,76000.0
2005-12-30 14:10:00,24.44,24.44,24.41,24.43,36300.0,24.44,24.44,24.41,24.43,36300.0
2005-12-30 14:20:00,24.43,24.45,24.4,24.42,64600.0,24.43,24.45,24.4,24.42,64600.0
2005-12-30 14:30:00,24.42,24.43,24.39,24.41,45700.0,24.42,24.43,24.39,24.41,45700.0
2005-12-30 14:40:00,24.42,24.43,24.4,24.42,51000.0,24.42,24.43,24.4,24.42,51000.0
2005-12-30 14:50:00,24.43,24.45,24.41,24.41,46500.0,24.43,24.45,24.41,24.41,46500.0
2005-12-30 15:00:00,24.43,24.45,24.41,24.44,55900.0,24.43,24.45,24.41,24.44,55900.0
2005-12-30 15:10:00,24.44,24.49,24.42,24.48,75100.0,24.44,24.49,24.42,24.48,75100.0
2005-12-30 15:20:00,24.47,24.53,24.46,24.5,79400.0,24.47,24.53,24.46,24.5,79400.0
2005-12-30 15:30:00,24.49,24.5,24.44,24.5,80300.0,24.49,24.5,24.44,24.5,80300.0
2005-12-30 15:40:00,24.51,24.59,24.5,24.59,155800.0,24.51,24.59,24.5,24.59,155800.0
2005-12-30 15:50:00,24.59,24.6,24.49,24.5,222600.0,24.59,24.6,24.49,24.5,222600.0
2006-01-03 09:30:00,24.56,24.67,24.52,24.54,152700.0,24.56,24.67,24.52,24.54,152700.0
2006-01-03 09:40:00,24.55,24.55,24.35,24.48,115900.0,24.55,24.55,24.35,24.48,115900.0
2006-01-03 09:50:00,24.46,24.5,24.3,24.38,107000.0,24.46,24.5,24.3,24.38,107000.0
2006-01-03 10:00:00,24.38,24.44,24.29,24.32,74300.0,24.38,24.44,24.29,24.32,74300.0
2006-01-03 10:10:00,24.36,24.36,24.26,24.33,48700.0,24.36,24.36,24.26,24.33,48700.0
2006-01-03 10:20:00,24.33,24.5,24.25,24.27,123900.0,24.33,24.5,24.25,24.27,123900.0
2006-01-03 10:30:00,24.27,24.42,24.26,24.34,111800.0,24.27,24.42,24.26,24.34,111800.0
2006-01-03 10:40:00,24.34,24.42,24.32,24.41,78300.0,24.34,24.42,24.32,24.41,78300.0
2006-01-03 10:50:00,24.41,24.42,24.31,24.32,70400.0,24.41,24.42,24.31,24.32,70400.0
2006-01-03 11:00:00,24.31,24.33,24.17,24.19,188600.0,24.31,24.33,24.17,24.19,188600.0
2006-01-03 11:10:00,24.19,24.21,24.12,24.17,120300.0,24.19,24.21,24.12,24.17,120300.0
2006-01-03 11:20:00,24.17,24.2,24.15,24.17,35400.0,24.17,24.2,24.15,24.17,35400.0
2006-01-03 11:30:00,24.17,24.18,24.14,24.14,36500.0,24.17,24.18,24.14,24.14,36500.0
2006-01-03 11:40:00,24.14,24.2,24.14,24.18,29600.0,24.14,24.2,24.14,24.18,29600.0
2006-01-03 11:50:00,24.18,24.18,24.1,24.11,49600.0,24.18,24.18,24.1,24.11,49600.0
2006-01-03 12:00:00,24.11,24.13,24.1,24.12,68100.0,24.11,24.13,24.1,24.12,68100.0
2006-01-03 12:10:00,24.11,24.13,24.06,24.12,39000.0,24.11,24.13,24.06,24.12,39000.0
2006-01-03 12:20:00,24.11,24.2,24.11,24.2,114000.0,24.11,24.2,24.11,24.2,114000.0
2006-01-03 12:30:00,24.2,24.25,24.17,24.25,79300.0,24.2,24.25,24.17,24.25,79300.0
2006-01-03 12:40:00,24.25,24.26,24.18,24.23,159200.0,24.25,24.26,24.18,24.23,159200.0
2006-01-03 12:50:00,24.23,24.27,24.21,24.22,68700.0,24.23,24.27,24.21,24.22,68700.0
2006-01-03 13:00:00,24.23,24.27,24.23,24.24,54500.0,24.23,24.27,24.23,24.24,54500.0
2006-01-03 13:10:00,24.26,24.26,24.18,24.23,110100.0,24.26,24.26,24.18,24.23,110100.0
2006-01-03 13:20:00,24.24,24.27,24.23,24.26,63000.0,24.24,24.27,24.23,24.26,63000.0
2006-01-03 13:30:00,24.27,24.39,24.25,24.35,105600.0,24.27,24.39,24.25,24.35,105600.0
2006-01-03 13:40:00,24.36,24.5,24.36,24.43,134300.0,24.36,24.5,24.36,24.43,134300.0
2006-01-03 13:50:00,24.45,24.45,24.35,24.36,61400.0,24.45,24.45,24.35,24.36,61400.0
2006-01-03 14:00:00,24.36,24.5,24.36,24.46,104200.0,24.36,24.5,24.36,24.46,104200.0
2006-01-03 14:10:00,24.48,24.53,24.45,24.46,122200.0,24.48,24.53,24.45,24.46,122200.0
2006-01-03 14:20:00,24.45,24.48,24.41,24.41,72700.0,24.45,24.48,24.41,24.41,72700.0
2006-01-03 14:30:00,24.4,24.47,24.39,24.45,94100.0,24.4,24.47,24.39,24.45,94100.0
2006-01-03 14:40:00,24.45,24.49,24.44,24.45,106300.0,24.45,24.49,24.44,24.45,106300.0
2006-01-03 14:50:00,24.45,24.45,24.39,24.42,66100.0,24.45,24.45,24.39,24.42,66100.0
2006-01-03 15:00:00,24.42,24.5,24.39,24.45,203400.0,24.42,24.5,24.39,24.45,203400.0
2006-01-03 15:10:00,24.46,24.5,24.42,24.44,172100.0,24.46,24.5,24.42,24.44,172100.0
2006-01-03 15:20:00,24.43,24.47,24.4,24.41,128200.0,24.43,24.47,24.4,24.41,128200.0
2006-01-03 15:30:00,24.41,24.48,24.4,24.47,133700.0,24.41,24.48,24.4,24.47,133700.0
2006-01-03 15:40:00,24.47,24.49,24.4,24.41,134500.0,24.47,24.49,24.4,24.41,134500.0
2006-01-03 15:50:00,24.42,24.44,24.37,24.43,108800.0,24.42,24.44,24.37,24.43,108800.0
2006-01-04 09:30:00,24.6,24.63,24.56,24.58,261400.0,24.6,24.63,24.56,24.58,261400.0
2006-01-04 09:40:00,24.57,24.85,24.57,24.85,165400.0,24.57,24.85,24.57,24.85,165400.0
2006-01-04 09:50:00,24.85,24.97,24.82,24.91,136500.0,24.85,24.97,24.82,24.91,136500.0
2006-01-04 10:00:00,24.89,25.25,24.89,25.25,207000.0,24.89,25.25,24.89,25.25,207000.0
2006-01-04 10:10:00,25.25,25.25,25.11,25.13,240900.0,25.25,25.25,25.11,25.13,240900.0
2006-01-04 10:20:00,25.12,25.15,25.07,25.12,327600.0,25.12,25.15,25.07,25.12,327600.0
2006-01-04 10:30:00,25.13,25.2,25.1,25.12,915200.0,25.13,25.2,25.1,25.12,915200.0
2006-01-04 10:40:00,25.12,25.15,25.04,25.08,47500.0,25.12,25.15,25.04,25.08,47500.0
2006-01-04 10:50:00,25.09,25.13,25.0,25.05,104300.0,25.09,25.13,25.0,25.05,104300.0
2006-01-04 11:00:00,25.05,25.1,25.04,25.07,143200.0,25.05,25.1,25.04,25.07,143200.0
2006-01-04 11:10:00,25.06,25.07,25.03,25.05,97900.0,25.06,25.07,25.03,25.05,97900.0
2006-01-04 11:20:00,25.06,25.08,25.03,25.08,138700.0,25.06,25.08,25.03,25.08,138700.0
2006-01-04 11:30:00,25.08,25.1,25.04,25.09,60600.0,25.08,25.1,25.04,25.09,60600.0
2006-01-04 11:40:00,25.08,25.17,25.06,25.17,85300.0,25.08,25.17,25.06,25.17,85300.0
2006-01-04 11:50:00,25.17,25.21,25.13,25.21,176700.0,25.17,25.21,25.13,25.21,176700.0
2006-01-04 12:00:00,25.21,25.25,25.19,25.2,110300.0,25.21,25.25,25.19,25.2,110300.0
2006-01-04 12:10:00,25.19,25.23,25.19,25.22,456900.0,25.19,25.23,25.19,25.22,456900.0
2006-01-04 12:20:00,25.21,25.26,25.2,25.24,26900.0,25.21,25.26,25.2,25.24,26900.0
2006-01-04 12:30:00,25.24,25.27,25.21,25.25,97500.0,25.24,25.27,25.21,25.25,97500.0
2006-01-04 12:40:00,25.25,25.27,25.22,25.27,93400.0,25.25,25.27,25.22,25.27,93400.0
2006-01-04 12:50:00,25.27,25.3,25.23,25.28,81900.0,25.27,25.3,25.23,25.28,81900.0
2006-01-04 13:00:00,25.28,25.28,25.22,25.25,91800.0,25.28,25.28,25.22,25.25,91800.0
2006-01-04 13:10:00,25.24,25.26,25.18,25.23,56400.0,25.24,25.26,25.18,25.23,56400.0
2006-01-04 13:20:00,25.23,25.24,25.22,25.22,46100.0,25.23,25.24,25.22,25.22,46100.0
2006-01-04 13:30:00,25.24,25.3,25.23,25.26,86600.0,25.24,25.3,25.23,25.26,86600.0
2006-01-04 13:40:00,25.27,25.32,25.25,25.32,99600.0,25.27,25.32,25.25,25.32,99600.0
2006-01-04 13:50:00,25.31,25.32,25.27,25.3,317200.0,25.31,25.32,25.27,25.3,317200.0
2006-01-04 14:00:00,25.28,25.3,25.27,25.29,78900.0,25.28,25.3,25.27,25.29,78900.0
2006-01-04 14:10:00,25.3,25.3,25.22,25.25,211700.0,25.3,25.3,25.22,25.25,211700.0
2006-01-04 14:20:00,25.25,25.28,25.23,25.25,441500.0,25.25,25.28,25.23,25.25,441500.0
2006-01-04 14:30:00,25.25,25.28,25.24,25.25,275100.0,25.25,25.28,25.24,25.25,275100.0
2006-01-04 14:40:00,25.25,25.3,25.24,25.28,822200.0,25.25,25.3,25.24,25.28,822200.0
2006-01-04 14:50:00,25.28,25.34,25.25,25.31,164000.0,25.28,25.34,25.25,25.31,164000.0
2006-01-04 15:00:00,25.31,25.32,25.25,25.28,112000.0,25.31,25.32,25.25,25.28,112000.0
2006-01-04 15:10:00,25.28,25.28,25.24,25.27,77200.0,25.28,25.28,25.24,25.27,77200.0
2006-01-04 15:20:00,25.25,25.33,25.25,25.3,550500.0,25.25,25.33,25.25,25.3,550500.0
2006-01-04 15:30:00,25.3,25.38,25.29,25.34,256600.0,25.3,25.38,25.29,25.34,256600.0
2006-01-04 15:40:00,25.34,25.36,25.3,25.32,176900.0,25.34,25.36,25.3,25.32,176900.0
2006-01-04 15:50:00,25.32,25.35,25.27,25.32,265100.0,25.32,25.35,25.27,25.32,265100.0
2006-01-05 09:30:00,25.4,25.56,25.32,25.45,250700.0,25.4,25.56,25.32,25.45,250700.0
2006-01-05 09:40:00,25.45,25.47,25.35,25.39,175700.0,25.45,25.47,25.35,25.39,175700.0
2006-01-05 09:50:00,25.35,25.4,25.33,25.37,99300.0,25.35,25.4,25.33,25.37,99300.0
2006-01-05 10:00:00,25.37,25.45,25.31,25.34,232700.0,25.37,25.45,25.31,25.34,232700.0
2006-01-05 10:10:00,25.35,25.39,25.3,25.36,194100.0,25.35,25.39,25.3,25.36,194100.0
2006-01-05 10:20:00,25.36,25.4,25.3,25.32,119400.0,25.36,25.4,25.3,25.32,119400.0
2006-01-05 10:30:00,25.32,25.36,25.29,25.3,167900.0,25.32,25.36,25.29,25.3,167900.0
2006-01-05 10:40:00,25.29,25.34,25.25,25.31,78700.0,25.29,25.34,25.25,25.31,78700.0
2006-01-05 10:50:00,25.31,25.34,25.25,25.29,88700.0,25.31,25.34,25.25,25.29,88700.0
2006-01-05 11:00:00,25.3,25.32,25.25,25.32,476600.0,25.3,25.32,25.25,25.32,476600.0
2006-01-05 11:10:00,25.32,25.32,25.25,25.28,145100.0,25.32,25.32,25.25,25.28,145100.0
2006-01-05 11:20:00,25.28,25.3,25.22,25.29,62100.0,25.28,25.3,25.22,25.29,62100.0
2006-01-05 11:30:00,25.29,25.31,25.26,25.3,571000.0,25.29,25.31,25.26,25.3,571000.0
2006-01-05 11:40:00,25.29,25.32,25.28,25.29,163800.0,25.29,25.32,25.28,25.29,163800.0
2006-01-05 11:50:00,25.32,25.34,25.31,25.33,77000.0,25.32,25.34,25.31,25.33,77000.0
2006-01-05 12:00:00,25.34,25.39,25.33,25.36,208400.0,25.34,25.39,25.33,25.36,208400.0
2006-01-05 12:10:00,25.36,25.41,25.35,25.37,154600.0,25.36,25.41,25.35,25.37,154600.0
2006-01-05 12:20:00,25.37,25.41,25.37,25.38,174000.0,25.37,25.41,25.37,25.38,174000.0
2006-01-05 12:30:00,25.37,25.43,25.37,25.43,31500.0,25.37,25.43,25.37,25.43,31500.0
2006-01-05 12:40:00,25.44,25.44,25.37,25.41,149600.0,25.44,25.44,25.37,25.41,149600.0
2006-01-05 12:50:00,25.41,25.45,25.39,25.44,234300.0,25.41,25.45,25.39,25.44,234300.0
2006-01-05 13:00:00,25.43,25.49,25.42,25.49,16100.0,25.43,25.49,25.42,25.49,16100.0
2006-01-05 13:10:00,25.49,25.53,25.48,25.52,31100.0,25.49,25.53,25.48,25.52,31100.0
2006-01-05 13:20:00,25.51,25.55,25.5,25.54,65300.0,25.51,25.55,25.5,25.54,65300.0
2006-01-05 13:30:00,25.54,25.55,25.53,25.53,48100.0,25.54,25.55,25.53,25.53,48100.0
2006-01-05 13:40:00,25.53,25.6,25.52,25.59,340700.0,25.53,25.6,25.52,25.59,340700.0
2006-01-05 13:50:00,25.59,25.61,25.57,25.6,54500.0,25.59,25.61,25.57,25.6,54500.0
2006-01-05 14:00:00,25.59,25.61,25.54,25.61,108000.0,25.59,25.61,25.54,25.61,108000.0
2006-01-05 14:10:00,25.61,25.62,25.58,25.6,79900.0,25.61,25.62,25.58,25.6,79900.0
2006-01-05 14:20:00,25.6,25.63,25.58,25.59,71400.0,25.6,25.63,25.58,25.59,71400.0
2006-01-05 14:30:00,25.59,25.61,25.57,25.61,60300.0,25.59,25.61,25.57,25.61,60300.0
2006-01-05 14:40:00,25.61,25.66,25.6,25.65,191000.0,25.61,25.66,25.6,25.65,191000.0
2006-01-05 14:50:00,25.65,25.7,25.62,25.65,128200.0,25.65,25.7,25.62,25.65,128200.0
2006-01-05 15:00:00,25.65,25.75,25.62,25.71,184400.0,25.65,25.75,25.62,25.71,184400.0
2006-01-05 15:10:00,25.71,25.78,25.68,25.77,210000.0,25.71,25.78,25.68,25.77,210000.0
2006-01-05 15:20:00,25.77,25.8,25.76,25.78,174000.0,25.77,25.8,25.76,25.78,174000.0
2006-01-05 15:30:00,25.78,25.78,25.73,25.75,198700.0,25.78,25.78,25.73,25.75,198700.0
2006-01-05 15:40:00,25.74,25.78,25.7,25.73,242500.0,25.74,25.78,25.7,25.73,242500.0
2006-01-05 15:50:00,25.72,25.89,25.7,25.86,537800.0,25.72,25.89,25.7,25.86,537800.0
2006-01-06 09:30:00,26.17,26.21,26.04,26.14,351600.0,26.17,26.21,26.04,26.14,351600.0
2006-01-06 09:40:00,26.15,26.22,26.04,26.05,292000.0,26.15,26.22,26.04,26.05,292000.0
2006-01-06 09:50:00,26.04,26.16,26.04,26.12,151800.0,26.04,26.16,26.04,26.12,151800.0
2006-01-06 10:00:00,26.12,26.13,26.05,26.08,170000.0,26.12,26.13,26.05,26.08,170000.0
2006-01-06 10:10:00,26.08,26.08,26.02,26.07,392900.0,26.08,26.08,26.02,26.07,392900.0
2006-01-06 10:20:00,26.08,26.1,26.02,26.04,144700.0,26.08,26.1,26.02,26.04,144700.0
2006-01-06 10:30:00,26.04,26.07,26.01,26.03,121700.0,26.04,26.07,26.01,26.03,121700.0
2006-01-06 10:40:00,26.04,26.05,25.96,26.01,219300.0,26.04,26.05,25.96,26.01,219300.0
2006-01-06 10:50:00,26.02,26.07,26.02,26.04,144800.0,26.02,26.07,26.02,26.04,144800.0
2006-01-06 11:00:00,26.05,26.1,26.04,26.07,178600.0,26.05,26.1,26.04,26.07,178600.0
2006-01-06 11:10:00,26.07,26.11,26.06,26.08,211600.0,26.07,26.11,26.06,26.08,211600.0
2006-01-06 11:20:00,26.09,26.14,26.06,26.12,178400.0,26.09,26.14,26.06,26.12,178400.0
2006-01-06 11:30:00,26.12,26.16,26.12,26.16,230500.0,26.12,26.16,26.12,26.16,230500.0
2006-01-06 11:40:00,26.16,26.21,26.14,26.2,225400.0,26.16,26.21,26.14,26.2,225400.0
2006-01-06 11:50:00,26.2,26.21,26.18,26.18,441400.0,26.2,26.21,26.18,26.18,441400.0
2006-01-06 12:00:00,26.17,26.23,26.16,26.19,378000.0,26.17,26.23,26.16,26.19,378000.0
2006-01-06 12:10:00,26.18,26.2,26.15,26.15,116600.0,26.18,26.2,26.15,26.15,116600.0
2006-01-06 12:20:00,26.15,26.19,26.14,26.17,92300.0,26.15,26.19,26.14,26.17,92300.0
2006-01-06 12:30:00,26.18,26.2,26.15,26.19,115200.0,26.18,26.2,26.15,26.19,115200.0
2006-01-06 12:40:00,26.19,26.21,26.16,26.18,219100.0,26.19,26.21,26.16,26.18,219100.0
2006-01-06 12:50:00,26.17,26.2,26.16,26.16,44900.0,26.17,26.2,26.16,26.16,44900.0
2006-01-06 13:00:00,26.17,26.2,26.16,26.18,32700.0,26.17,26.2,26.16,26.18,32700.0
2006-01-06 13:10:00,26.18,26.18,26.13,26.15,31700.0,26.18,26.18,26.13,26.15,31700.0
2006-01-06 13:20:00,26.15,26.2,26.12,26.14,92900.0,26.15,26.2,26.12,26.14,92900.0
2006-01-06 13:30:00,26.14,26.17,26.13,26.15,41200.0,26.14,26.17,26.13,26.15,41200.0
2006-01-06 13:40:00,26.15,26.15,26.09,26.12,135700.0,26.15,26.15,26.09,26.12,135700.0
2006-01-06 13:50:00,26.11,26.16,26.09,26.1,69600.0,26.11,26.16,26.09,26.1,69600.0
2006-01-06 14:00:00,26.1,26.12,26.05,26.06,124900.0,26.1,26.12,26.05,26.06,124900.0
2006-01-06 14:10:00,26.06,26.11,26.06,26.08,85100.0,26.06,26.11,26.06,26.08,85100.0
2006-01-06 14:20:00,26.08,26.15,26.07,26.12,958600.0,26.08,26.15,26.07,26.12,958600.0
2006-01-06 14:30:00,26.12,26.14,26.02,26.12,134300.0,26.12,26.14,26.02,26.12,134300.0
2006-01-06 14:40:00,26.12,26.13,26.08,26.12,147100.0,26.12,26.13,26.08,26.12,147100.0
2006-01-06 14:50:00,26.12,26.12,26.09,26.11,69500.0,26.12,26.12,26.09,26.11,69500.0
2006-01-06 15:00:00,26.11,26.14,26.09,26.12,64200.0,26.11,26.14,26.09,26.12,64200.0
2006-01-06 15:10:00,26.13,26.13,26.09,26.1,84900.0,26.13,26.13,26.09,26.1,84900.0
2006-01-06 15:20:00,26.1,26.12,26.08,26.12,154000.0,26.1,26.12,26.08,26.12,154000.0
2006-01-06 15:30:00,26.12,26.12,26.09,26.09,131800.0,26.12,26.12,26.09,26.09,131800.0
2006-01-06 15:40:00,26.09,26.18,26.09,26.15,157900.0,26.09,26.18,26.09,26.15,157900.0
2006-01-06 15:50:00,26.16,26.26,26.13,26.24,414300.0,26.16,26.26,26.13,26.24,414300.0
2006-01-09 09:30:00,26.21,26.28,25.89,26.13,1077200.0,26.21,26.28,25.89,26.13,1077200.0
2006-01-09 09:40:00,26.13,26.23,26.06,26.17,1167700.0,26.13,26.23,26.06,26.17,1167700.0
2006-01-09 09:50:00,26.17,26.36,26.07,26.13,1055400.0,26.17,26.36,26.07,26.13,1055400.0
2006-01-09 10:00:00,26.12,26.19,26.08,26.1,490700.0,26.12,26.19,26.08,26.1,490700.0
2006-01-09 10:10:00,26.1,26.21,26.1,26.18,713000.0,26.1,26.21,26.1,26.18,713000.0
2006-01-09 10:20:00,26.19,26.19,26.14,26.19,434100.0,26.19,26.19,26.14,26.19,434100.0
2006-01-09 10:30:00,26.18,26.19,26.08,26.1,510400.0,26.18,26.19,26.08,26.1,510400.0
2006-01-09 10:40:00,26.06,26.09,25.93,25.96,723600.0,26.06,26.09,25.93,25.96,723600.0
2006-01-09 10:50:00,25.96,26.03,25.96,26.01,461900.0,25.96,26.03,25.96,26.01,461900.0
2006-01-09 11:00:00,26.0,26.05,26.0,26.01,162600.0,26.0,26.05,26.0,26.01,162600.0
2006-01-09 11:10:00,26.0,26.0,25.88,25.9,333700.0,26.0,26.0,25.88,25.9,333700.0
2006-01-09 11:20:00,25.89,25.9,25.8,25.8,473100.0,25.89,25.9,25.8,25.8,473100.0
2006-01-09 11:30:00,25.83,25.83,25.7,25.73,273300.0,25.83,25.83,25.7,25.73,273300.0
2006-01-09 11:40:00,25.73,25.77,25.69,25.73,476500.0,25.73,25.77,25.69,25.73,476500.0
2006-01-09 11:50:00,25.73,25.8,25.72,25.78,248100.0,25.73,25.8,25.72,25.78,248100.0
2006-01-09 12:00:00,25.77,25.87,25.77,25.85,446900.0,25.77,25.87,25.77,25.85,446900.0
2006-01-09 12:10:00,25.84,25.85,25.74,25.8,743300.0,25.84,25.85,25.74,25.8,743300.0
2006-01-09 12:20:00,25.8,25.82,25.76,25.77,223700.0,25.8,25.82,25.76,25.77,223700.0
2006-01-09 12:30:00,25.77,25.86,25.77,25.84,157100.0,25.77,25.86,25.77,25.84,157100.0
2006-01-09 12:40:00,25.83,25.84,25.78,25.79,301700.0,25.83,25.84,25.78,25.79,301700.0
2006-01-09 12:50:00,25.78,25.79,25.72,25.76,226400.0,25.78,25.79,25.72,25.76,226400.0
2006-01-09 13:00:00,25.76,25.78,25.73,25.76,180200.0,25.76,25.78,25.73,25.76,180200.0
2006-01-09 13:10:00,25.76,25.8,25.7,25.7,266900.0,25.76,25.8,25.7,25.7,266900.0
2006-01-09 13:20:00,25.7,25.75,25.7,25.74,163200.0,25.7,25.75,25.7,25.74,163200.0
2006-01-09 13:30:00,25.74,25.74,25.68,25.7,127200.0,25.74,25.74,25.68,25.7,127200.0
2006-01-09 13:40:00,25.69,25.71,25.67,25.7,159200.0,25.69,25.71,25.67,25.7,159200.0
2006-01-09 13:50:00,25.7,25.77,25.69,25.75,191600.0,25.7,25.77,25.69,25.75,191600.0
2006-01-09 14:00:00,25.68,25.82,25.68,25.8,124700.0,25.68,25.82,25.68,25.8,124700.0
2006-01-09 14:10:00,25.8,25.81,25.75,25.75,635900.0,25.8,25.81,25.75,25.75,635900.0
2006-01-09 14:20:00,25.75,25.81,25.75,25.79,100300.0,25.75,25.81,25.75,25.79,100300.0
2006-01-09 14:30:00,25.8,25.8,25.71,25.72,281300.0,25.8,25.8,25.71,25.72,281300.0
2006-01-09 14:40:00,25.72,25.84,25.71,25.82,132400.0,25.72,25.84,25.71,25.82,132400.0
2006-01-09 14:50:00,25.83,25.85,25.75,25.75,255600.0,25.83,25.85,25.75,25.75,255600.0
2006-01-09 15:00:00,25.77,25.8,25.7,25.75,351100.0,25.77,25.8,25.7,25.75,351100.0
2006-01-09 15:10:00,25.74,25.89,25.73,25.84,336100.0,25.74,25.89,25.73,25.84,336100.0
2006-01-09 15:20:00,25.84,25.93,25.8,25.91,392800.0,25.84,25.93,25.8,25.91,392800.0
2006-01-09 15:30:00,25.92,25.92,25.81,25.86,482200.0,25.92,25.92,25.81,25.86,482200.0
2006-01-09 15:40:00,25.85,25.86,25.81,25.81,522500.0,25.85,25.86,25.81,25.81,522500.0
2006-01-09 15:50:00,25.8,25.88,25.8,25.88,457400.0,25.8,25.88,25.8,25.88,457400.0
2006-01-10 09:30:00,25.88,25.88,25.75,25.82,225500.0,25.88,25.88,25.75,25.82,225500.0
2006-01-10 09:40:00,25.81,25.88,25.78,25.78,192400.0,25.81,25.88,25.78,25.78,192400.0
2006-01-10 09:50:00,25.78,25.81,25.76,25.78,238600.0,25.78,25.81,25.76,25.78,238600.0
2006-01-10 10:00:00,25.78,25.81,25.74,25.75,129500.0,25.78,25.81,25.74,25.75,129500.0
2006-01-10 10:10:00,25.76,25.76,25.67,25.67,300700.0,25.76,25.76,25.67,25.67,300700.0
2006-01-10 10:20:00,25.66,25.67,25.6,25.61,351700.0,25.66,25.67,25.6,25.61,351700.0
2006-01-10 10:30:00,25.61,25.66,25.6,25.66,218800.0,25.61,25.66,25.6,25.66,218800.0
2006-01-10 10:40:00,25.66,25.68,25.63,25.65,107000.0,25.66,25.68,25.63,25.65,107000.0
2006-01-10 10:50:00,25.65,25.66,25.48,25.5,138200.0,25.65,25.66,25.48,25.5,138200.0
2006-01-10 11:00:00,25.5,25.55,25.48,25.54,176900.0,25.5,25.55,25.48,25.54,176900.0
2006-01-10 11:10:00,25.53,25.55,25.47,25.48,146200.0,25.53,25.55,25.47,25.48,146200.0
2006-01-10 11:20:00,25.49,25.54,25.48,25.53,269700.0,25.49,25.54,25.48,25.53,269700.0
2006-01-10 11:30:00,25.53,25.58,25.52,25.57,108000.0,25.53,25.58,25.52,25.57,108000.0
2006-01-10 11:40:00,25.58,25.62,25.58,25.61,82000.0,25.58,25.62,25.58,25.61,82000.0
2006-01-10 11:50:00,25.61,25.77,25.59,25.77,382300.0,25.61,25.77,25.59,25.77,382300.0
2006-01-10 12:00:00,25.76,25.84,25.73,25.83,421900.0,25.76,25.84,25.73,25.83,421900.0
2006-01-10 12:10:00,25.83,25.84,25.78,25.78,140400.0,25.83,25.84,25.78,25.78,140400.0
2006-01-10 12:20:00,25.79,25.8,25.73,25.75,174400.0,25.79,25.8,25.73,25.75,174400.0
2006-01-10 12:30:00,25.77,25.78,25.74,25.77,85900.0,25.77,25.78,25.74,25.77,85900.0
2006-01-10 12:40:00,25.76,25.8,25.76,25.8,166500.0,25.76,25.8,25.76,25.8,166500.0
2006-01-10 12:50:00,25.8,25.85,25.79,25.79,173600.0,25.8,25.85,25.79,25.79,173600.0
2006-01-10 13:00:00,25.8,25.8,25.75,25.78,103700.0,25.8,25.8,25.75,25.78,103700.0
2006-01-10 13:10:00,25.79,25.84,25.79,25.83,168100.0,25.79,25.84,25.79,25.83,168100.0
2006-01-10 13:20:00,25.83,25.9,25.83,25.87,210900.0,25.83,25.9,25.83,25.87,210900.0
2006-01-10 13:30:00,25.87,25.96,25.86,25.95,567400.0,25.87,25.96,25.86,25.95,567400.0
2006-01-10 13:40:00,25.94,26.04,25.94,26.01,763600.0,25.94,26.04,25.94,26.01,763600.0
2006-01-10 13:50:00,26.0,26.02,25.96,26.01,1145600.0,26.0,26.02,25.96,26.01,1145600.0
2006-01-10 14:00:00,26.0,26.03,25.98,26.02,628800.0,26.0,26.03,25.98,26.02,628800.0
2006-01-10 14:10:00,26.02,26.07,25.98,26.06,295100.0,26.02,26.07,25.98,26.06,295100.0
2006-01-10 14:20:00,26.05,26.05,26.0,26.02,262500.0,26.05,26.05,26.0,26.02,262500.0
2006-01-10 14:30:00,26.02,26.04,25.97,26.02,602300.0,26.02,26.04,25.97,26.02,602300.0
2006-01-10 14:40:00,26.02,26.05,26.01,26.05,317000.0,26.02,26.05,26.01,26.05,317000.0
2006-01-10 14:50:00,26.04,26.09,26.04,26.09,488400.0,26.04,26.09,26.04,26.09,488400.0
2006-01-10 15:00:00,26.09,26.18,26.08,26.16,338900.0,26.09,26.18,26.08,26.16,338900.0
2006-01-10 15:10:00,26.16,26.27,26.14,26.22,721100.0,26.16,26.27,26.14,26.22,721100.0
2006-01-10 15:20:00,26.22,26.29,26.21,26.29,1165200.0,26.22,26.29,26.21,26.29,1165200.0
2006-01-10 15:30:00,26.28,26.46,26.2,26.43,1040100.0,26.28,26.46,26.2,26.43,1040100.0
2006-01-10 15:40:00,26.41,26.44,26.32,26.4,590200.0,26.41,26.44,26.32,26.4,590200.0
2006-01-10 15:50:00,26.39,26.56,26.37,26.51,1268100.0,26.39,26.56,26.37,26.51,1268100.0
2006-01-11 09:30:00,26.0,26.4,25.7,26.21,520500.0,26.0,26.4,25.7,26.21,520500.0
2006-01-11 09:40:00,26.21,26.35,26.21,26.22,526300.0,26.21,26.35,26.21,26.22,526300.0
2006-01-11 09:50:00,26.22,26.28,26.1,26.18,430500.0,26.22,26.28,26.1,26.18,430500.0
2006-01-11 10:00:00,26.19,26.25,25.97,25.97,426500.0,26.19,26.25,25.97,25.97,426500.0
2006-01-11 10:10:00,25.96,26.04,25.84,25.84,519000.0,25.96,26.04,25.84,25.84,519000.0
2006-01-11 10:20:00,25.84,25.95,25.83,25.9,371200.0,25.84,25.95,25.83,25.9,371200.0
2006-01-11 10:30:00,25.9,25.99,25.74,25.76,429300.0,25.9,25.99,25.74,25.76,429300.0
2006-01-11 10:40:00,25.76,25.87,25.76,25.81,294200.0,25.76,25.87,25.76,25.81,294200.0
2006-01-11 10:50:00,25.8,25.85,25.78,25.85,353300.0,25.8,25.85,25.78,25.85,353300.0
2006-01-11 11:00:00,25.85,25.97,25.84,25.97,306500.0,25.85,25.97,25.84,25.97,306500.0
2006-01-11 11:10:00,25.96,25.97,25.89,25.89,291700.0,25.96,25.97,25.89,25.89,291700.0
2006-01-11 11:20:00,25.89,25.93,25.85,25.88,138000.0,25.89,25.93,25.85,25.88,138000.0
2006-01-11 11:30:00,25.88,25.9,25.8,25.89,152100.0,25.88,25.9,25.8,25.89,152100.0
2006-01-11 11:40:00,25.89,25.94,25.89,25.93,218100.0,25.89,25.94,25.89,25.93,218100.0
2006-01-11 11:50:00,25.93,26.0,25.9,25.9,368800.0,25.93,26.0,25.9,25.9,368800.0
2006-01-11 12:00:00,25.91,25.92,25.81,25.85,366100.0,25.91,25.92,25.81,25.85,366100.0
2006-01-11 12:10:00,25.84,25.85,23.7,25.67,504000.0,25.84,25.85,23.7,25.67,504000.0
2006-01-11 12:20:00,25.67,25.7,25.6,25.62,562600.0,25.67,25.7,25.6,25.62,562600.0
2006-01-11 12:30:00,25.62,25.62,25.49,25.49,350700.0,25.62,25.62,25.49,25.49,350700.0
2006-01-11 12:40:00,25.49,25.5,25.44,25.45,342700.0,25.49,25.5,25.44,25.45,342700.0
2006-01-11 12:50:00,25.44,25.56,25.4,25.55,693900.0,25.44,25.56,25.4,25.55,693900.0
2006-01-11 13:00:00,25.55,25.55,25.41,25.48,371000.0,25.55,25.55,25.41,25.48,371000.0
2006-01-11 13:10:00,25.48,25.55,25.46,25.48,186300.0,25.48,25.55,25.46,25.48,186300.0
2006-01-11 13:20:00,25.48,25.5,25.47,25.47,76700.0,25.48,25.5,25.47,25.47,76700.0
2006-01-11 13:30:00,25.46,25.53,25.45,25.49,349300.0,25.46,25.53,25.45,25.49,349300.0
2006-01-11 13:40:00,25.48,25.51,25.45,25.45,119500.0,25.48,25.51,25.45,25.45,119500.0
2006-01-11 13:50:00,25.45,25.49,25.44,25.44,213500.0,25.45,25.49,25.44,25.44,213500.0
2006-01-11 14:00:00,25.45,25.49,25.36,25.41,230200.0,25.45,25.49,25.36,25.41,230200.0
2006-01-11 14:10:00,25.39,25.49,25.39,25.49,198500.0,25.39,25.49,25.39,25.49,198500.0
2006-01-11 14:20:00,25.48,25.5,25.45,25.45,216100.0,25.48,25.5,25.45,25.45,216100.0
2006-01-11 14:30:00,25.44,25.5,25.43,25.47,154000.0,25.44,25.5,25.43,25.47,154000.0
2006-01-11 14:40:00,25.48,25.5,25.46,25.49,134300.0,25.48,25.5,25.46,25.49,134300.0
2006-01-11 14:50:00,25.48,25.54,25.48,25.51,340300.0,25.48,25.54,25.48,25.51,340300.0
2006-01-11 15:00:00,25.5,25.51,25.46,25.49,157400.0,25.5,25.51,25.46,25.49,157400.0
2006-01-11 15:10:00,25.49,25.51,25.47,25.49,328100.0,25.49,25.51,25.47,25.49,328100.0
2006-01-11 15:20:00,25.49,25.49,25.43,25.45,170800.0,25.49,25.49,25.43,25.45,170800.0
2006-01-11 15:30:00,25.45,25.49,25.41,25.41,234700.0,25.45,25.49,25.41,25.41,234700.0
2006-01-11 15:40:00,25.41,25.41,25.17,25.19,652200.0,25.41,25.41,25.17,25.19,652200.0
2006-01-11 15:50:00,25.18,25.4,25.15,25.4,1338000.0,25.18,25.4,25.15,25.4,1338000.0
2006-01-12 09:30:00,25.41,25.42,25.18,25.2,486600.0,25.41,25.42,25.18,25.2,486600.0
2006-01-12 09:40:00,25.18,25.23,25.04,25.09,335300.0,25.18,25.23,25.04,25.09,335300.0
2006-01-12 09:50:00,25.1,25.15,25.08,25.13,166700.0,25.1,25.15,25.08,25.13,166700.0
2006-01-12 10:00:00,25.13,25.2,25.12,25.18,136500.0,25.13,25.2,25.12,25.18,136500.0
2006-01-12 10:10:00,25.18,25.24,25.17,25.22,241500.0,25.18,25.24,25.17,25.22,241500.0
2006-01-12 10:20:00,25.22,25.23,25.15,25.2,129300.0,25.22,25.23,25.15,25.2,129300.0
2006-01-12 10:30:00,25.2,25.22,25.1,25.12,99000.0,25.2,25.22,25.1,25.12,99000.0
2006-01-12 10:40:00,25.12,25.13,25.04,25.09,343800.0,25.12,25.13,25.04,25.09,343800.0
2006-01-12 10:50:00,25.09,25.12,25.08,25.09,81200.0,25.09,25.12,25.08,25.09,81200.0
2006-01-12 11:00:00,25.09,25.18,25.08,25.17,146400.0,25.09,25.18,25.08,25.17,146400.0
2006-01-12 11:10:00,25.17,25.24,25.15,25.24,100000.0,25.17,25.24,25.15,25.24,100000.0
2006-01-12 11:20:00,25.24,25.39,25.24,25.32,95600.0,25.24,25.39,25.24,25.32,95600.0
2006-01-12 11:30:00,25.31,25.42,25.3,25.38,94400.0,25.31,25.42,25.3,25.38,94400.0
2006-01-12 11:40:00,25.39,25.39,25.25,25.28,135100.0,25.39,25.39,25.25,25.28,135100.0
2006-01-12 11:50:00,25.29,25.35,25.29,25.3,121200.0,25.29,25.35,25.29,25.3,121200.0
2006-01-12 12:00:00,25.29,25.32,25.27,25.31,48400.0,25.29,25.32,25.27,25.31,48400.0
2006-01-12 12:10:00,25.32,25.32,25.3,25.32,45900.0,25.32,25.32,25.3,25.32,45900.0
2006-01-12 12:20:00,25.31,25.32,25.25,25.28,51700.0,25.31,25.32,25.25,25.28,51700.0
2006-01-12 12:30:00,25.29,25.29,25.21,25.22,89000.0,25.29,25.29,25.21,25.22,89000.0
2006-01-12 12:40:00,25.23,25.27,25.22,25.26,47900.0,25.23,25.27,25.22,25.26,47900.0
2006-01-12 12:50:00,25.25,25.27,25.2,25.21,91600.0,25.25,25.27,25.2,25.21,91600.0
2006-01-12 13:00:00,25.2,25.2,25.13,25.19,113300.0,25.2,25.2,25.13,25.19,113300.0
2006-01-12 13:10:00,25.19,25.19,25.14,25.16,53400.0,25.19,25.19,25.14,25.16,53400.0
2006-01-12 13:20:00,25.15,25.17,25.15,25.16,496400.0,25.15,25.17,25.15,25.16,496400.0
2006-01-12 13:30:00,25.15,25.16,25.13,25.14,129700.0,25.15,25.16,25.13,25.14,129700.0
2006-01-12 13:40:00,25.1,25.13,25.1,25.11,285100.0,25.1,25.13,25.1,25.11,285100.0
2006-01-12 13:50:00,25.11,25.11,25.05,25.07,109900.0,25.11,25.11,25.05,25.07,109900.0
2006-01-12 14:00:00,25.05,25.06,24.97,25.04,374200.0,25.05,25.06,24.97,25.04,374200.0
2006-01-12 14:10:00,25.04,25.06,25.01,25.06,96500.0,25.04,25.06,25.01,25.06,96500.0
2006-01-12 14:20:00,25.07,25.08,25.02,25.05,109700.0,25.07,25.08,25.02,25.05,109700.0
2006-01-12 14:30:00,25.05,25.1,25.03,25.1,170100.0,25.05,25.1,25.03,25.1,170100.0
2006-01-12 14:40:00,25.09,25.12,25.08,25.1,93200.0,25.09,25.12,25.08,25.1,93200.0
2006-01-12 14:50:00,25.1,25.14,25.08,25.09,98400.0,25.1,25.14,25.08,25.09,98400.0
2006-01-12 15:00:00,25.09,25.1,25.08,25.09,36100.0,25.09,25.1,25.08,25.09,36100.0
2006-01-12 15:10:00,25.09,25.12,25.07,25.1,141900.0,25.09,25.12,25.07,25.1,141900.0
2006-01-12 15:20:00,25.1,25.1,25.08,25.1,97500.0,25.1,25.1,25.08,25.1,97500.0
2006-01-12 15:30:00,25.1,25.11,25.08,25.09,67700.0,25.1,25.11,25.08,25.09,67700.0
2006-01-12 15:40:00,25.09,25.09,25.02,25.04,157900.0,25.09,25.09,25.02,25.04,157900.0
2006-01-12 15:50:00,25.04,25.09,25.04,25.05,295500.0,25.04,25.09,25.04,25.05,295500.0
2006-01-13 09:30:00,25.0,25.05,24.82,24.84,158400.0,25.0,25.05,24.82,24.84,158400.0
2006-01-13 09:40:00,24.84,24.88,24.79,24.83,268200.0,24.84,24.88,24.79,24.83,268200.0
2006-01-13 09:50:00,24.81,24.93,24.81,24.92,159200.0,24.81,24.93,24.81,24.92,159200.0
2006-01-13 10:00:00,24.92,25.08,24.92,24.98,269900.0,24.92,25.08,24.92,24.98,269900.0
2006-01-13 10:10:00,25.0,25.08,24.97,25.04,264500.0,25.0,25.08,24.97,25.04,264500.0
2006-01-13 10:20:00,25.05,25.09,25.03,25.06,167700.0,25.05,25.09,25.03,25.06,167700.0
2006-01-13 10:30:00,25.06,25.14,25.06,25.12,152400.0,25.06,25.14,25.06,25.12,152400.0
2006-01-13 10:40:00,25.12,25.16,25.05,25.15,323300.0,25.12,25.16,25.05,25.15,323300.0
2006-01-13 10:50:00,25.15,25.21,25.14,25.21,243400.0,25.15,25.21,25.14,25.21,243400.0
2006-01-13 11:00:00,25.21,25.21,25.17,25.19,193100.0,25.21,25.21,25.17,25.19,193100.0
2006-01-13 11:10:00,25.2,25.34,25.19,25.3,217500.0,25.2,25.34,25.19,25.3,217500.0
2006-01-13 11:20:00,25.29,25.32,25.2,25.21,228700.0,25.29,25.32,25.2,25.21,228700.0
2006-01-13 11:30:00,25.21,25.23,25.1,25.14,277900.0,25.21,25.23,25.1,25.14,277900.0
2006-01-13 11:40:00,25.14,25.21,25.12,25.15,69200.0,25.14,25.21,25.12,25.15,69200.0
2006-01-13 11:50:00,25.13,25.2,25.13,25.19,74400.0,25.13,25.2,25.13,25.19,74400.0
2006-01-13 12:00:00,25.2,25.29,25.2,25.24,103100.0,25.2,25.29,25.2,25.24,103100.0
2006-01-13 12:10:00,25.24,25.25,25.19,25.21,71800.0,25.24,25.25,25.19,25.21,71800.0
2006-01-13 12:20:00,25.22,25.23,25.16,25.18,59500.0,25.22,25.23,25.16,25.18,59500.0
2006-01-13 12:30:00,25.15,25.18,25.14,25.15,276600.0,25.15,25.18,25.14,25.15,276600.0
2006-01-13 12:40:00,25.16,25.2,25.1,25.11,274600.0,25.16,25.2,25.1,25.11,274600.0
2006-01-13 12:50:00,25.11,25.15,25.04,25.04,129500.0,25.11,25.15,25.04,25.04,129500.0
2006-01-13 13:00:00,25.02,25.1,25.01,25.1,554800.0,25.02,25.1,25.01,25.1,554800.0
2006-01-13 13:10:00,25.09,25.16,25.09,25.11,139100.0,25.09,25.16,25.09,25.11,139100.0
2006-01-13 13:20:00,25.12,25.15,25.07,25.15,134500.0,25.12,25.15,25.07,25.15,134500.0
2006-01-13 13:30:00,25.1,25.15,25.03,25.07,198500.0,25.1,25.15,25.03,25.07,198500.0
2006-01-13 13:40:00,25.07,25.13,25.06,25.11,138700.0,25.07,25.13,25.06,25.11,138700.0
2006-01-13 13:50:00,25.1,25.11,25.08,25.1,150600.0,25.1,25.11,25.08,25.1,150600.0
2006-01-13 14:00:00,25.1,25.1,25.07,25.09,73600.0,25.1,25.1,25.07,25.09,73600.0
2006-01-13 14:10:00,25.09,25.1,25.02,25.02,93900.0,25.09,25.1,25.02,25.02,93900.0
2006-01-13 14:20:00,25.03,25.05,25.02,25.04,150300.0,25.03,25.05,25.02,25.04,150300.0
2006-01-13 14:30:00,25.05,25.1,25.05,25.08,95800.0,25.05,25.1,25.05,25.08,95800.0
2006-01-13 14:40:00,25.07,25.14,25.06,25.14,271700.0,25.07,25.14,25.06,25.14,271700.0
2006-01-13 14:50:00,25.13,25.15,25.09,25.13,185400.0,25.13,25.15,25.09,25.13,185400.0
2006-01-13 15:00:00,25.13,25.16,25.12,25.15,72200.0,25.13,25.16,25.12,25.15,72200.0
2006-01-13 15:10:00,25.15,25.16,25.1,25.11,100400.0,25.15,25.16,25.1,25.11,100400.0
2006-01-13 15:20:00,25.11,25.15,25.1,25.14,228300.0,25.11,25.15,25.1,25.14,228300.0
2006-01-13 15:30:00,25.13,25.15,25.12,25.13,138600.0,25.13,25.15,25.12,25.13,138600.0
2006-01-13 15:40:00,25.14,25.18,25.12,25.16,249100.0,25.14,25.18,25.12,25.16,249100.0
2006-01-13 15:50:00,25.16,25.26,25.16,25.24,338300.0,25.16,25.26,25.16,25.24,338300.0
2006-01-17 09:30:00,24.0,24.32,23.9,24.14,929800.0,24.0,24.32,23.9,24.14,929800.0
2006-01-17 09:40:00,24.15,24.15,23.97,24.11,1056200.0,24.15,24.15,23.97,24.11,1056200.0
2006-01-17 09:50:00,24.1,24.11,23.88,23.89,377600.0,24.1,24.11,23.88,23.89,377600.0
2006-01-17 10:00:00,23.89,24.05,23.88,23.96,461400.0,23.89,24.05,23.88,23.96,461400.0
2006-01-17 10:10:00,23.96,24.04,23.93,24.02,431600.0,23.96,24.04,23.93,24.02,431600.0
2006-01-17 10:20:00,24.02,24.1,24.0,24.09,329300.0,24.02,24.1,24.0,24.09,329300.0
2006-01-17 10:30:00,24.08,24.1,24.01,24.04,490500.0,24.08,24.1,24.01,24.04,490500.0
2006-01-17 10:40:00,24.05,24.09,24.0,24.04,590800.0,24.05,24.09,24.0,24.04,590800.0
2006-01-17 10:50:00,24.04,24.08,23.97,24.0,378700.0,24.04,24.08,23.97,24.0,378700.0
2006-01-17 11:00:00,24.01,24.08,23.98,24.03,521900.0,24.01,24.08,23.98,24.03,521900.0
2006-01-17 11:10:00,24.02,24.03,23.97,24.0,408200.0,24.02,24.03,23.97,24.0,408200.0
2006-01-17 11:20:00,24.0,24.0,23.93,23.98,164600.0,24.0,24.0,23.93,23.98,164600.0
2006-01-17 11:30:00,23.98,24.01,23.9,23.9,785400.0,23.98,24.01,23.9,23.9,785400.0
2006-01-17 11:40:00,23.94,23.95,23.83,23.87,388600.0,23.94,23.95,23.83,23.87,388600.0
2006-01-17 11:50:00,23.87,23.91,23.86,23.9,390700.0,23.87,23.91,23.86,23.9,390700.0
2006-01-17 12:00:00,23.9,23.95,23.87,23.89,462900.0,23.9,23.95,23.87,23.89,462900.0
2006-01-17 12:10:00,23.88,23.91,23.85,23.89,404200.0,23.88,23.91,23.85,23.89,404200.0
2006-01-17 12:20:00,23.89,23.9,23.85,23.86,412300.0,23.89,23.9,23.85,23.86,412300.0
2006-01-17 12:30:00,23.86,23.86,23.83,23.83,324300.0,23.86,23.86,23.83,23.83,324300.0
2006-01-17 12:40:00,23.83,23.88,23.81,23.85,456500.0,23.83,23.88,23.81,23.85,456500.0
2006-01-17 12:50:00,23.84,23.85,23.83,23.84,130100.0,23.84,23.85,23.83,23.84,130100.0
2006-01-17 13:00:00,23.83,23.87,23.83,23.85,272400.0,23.83,23.87,23.83,23.85,272400.0
2006-01-17 13:10:00,23.85,23.88,23.84,23.88,381800.0,23.85,23.88,23.84,23.88,381800.0
2006-01-17 13:20:00,23.88,23.91,23.85,23.9,589400.0,23.88,23.91,23.85,23.9,589400.0
2006-01-17 13:30:00,23.91,23.92,23.88,23.9,438900.0,23.91,23.92,23.88,23.9,438900.0
2006-01-17 13:40:00,23.9,23.91,23.87,23.91,302200.0,23.9,23.91,23.87,23.91,302200.0
2006-01-17 13:50:00,23.91,23.94,23.87,23.87,339400.0,23.91,23.94,23.87,23.87,339400.0
2006-01-17 14:00:00,23.87,23.9,23.87,23.9,166900.0,23.87,23.9,23.87,23.9,166900.0
2006-01-17 14:10:00,23.9,23.92,23.87,23.9,335700.0,23.9,23.92,23.87,23.9,335700.0
2006-01-17 14:20:00,23.89,23.9,23.85,23.9,267300.0,23.89,23.9,23.85,23.9,267300.0
2006-01-17 14:30:00,23.9,23.91,23.79,23.83,315500.0,23.9,23.91,23.79,23.83,315500.0
2006-01-17 14:40:00,23.81,23.83,23.72,23.78,469500.0,23.81,23.83,23.72,23.78,469500.0
2006-01-17 14:50:00,23.79,23.82,23.7,23.77,391400.0,23.79,23.82,23.7,23.77,391400.0
2006-01-17 15:00:00,23.77,23.78,23.7,23.76,364700.0,23.77,23.78,23.7,23.76,364700.0
2006-01-17 15:10:00,23.76,23.79,23.7,23.75,470500.0,23.76,23.79,23.7,23.75,470500.0
2006-01-17 15:20:00,23.75,23.78,23.71,23.73,254200.0,23.75,23.78,23.71,23.73,254200.0
2006-01-17 15:30:00,23.74,23.75,23.7,23.72,345600.0,23.74,23.75,23.7,23.72,345600.0
2006-01-17 15:40:00,23.71,23.84,23.7,23.8,681900.0,23.71,23.84,23.7,23.8,681900.0
2006-01-17 15:50:00,23.8,23.86,23.76,23.85,848500.0,23.8,23.86,23.76,23.85,848500.0
2006-01-18 09:30:00,23.89,23.92,23.8,23.85,240800.0,23.89,23.92,23.8,23.85,240800.0
2006-01-18 09:40:00,23.85,23.89,23.72,23.87,235100.0,23.85,23.89,23.72,23.87,235100.0
2006-01-18 09:50:00,23.87,23.96,23.82,23.92,396400.0,23.87,23.96,23.82,23.92,396400.0
2006-01-18 10:00:00,23.93,24.14,23.93,24.14,482900.0,23.93,24.14,23.93,24.14,482900.0
2006-01-18 10:10:00,24.13,24.2,24.07,24.1,528300.0,24.13,24.2,24.07,24.1,528300.0
2006-01-18 10:20:00,24.11,24.17,23.99,24.03,401500.0,24.11,24.17,23.99,24.03,401500.0
2006-01-18 10:30:00,24.04,24.12,24.04,24.09,308500.0,24.04,24.12,24.04,24.09,308500.0
2006-01-18 10:40:00,24.09,24.1,24.06,24.07,200500.0,24.09,24.1,24.06,24.07,200500.0
2006-01-18 10:50:00,24.07,24.14,24.05,24.13,108600.0,24.07,24.14,24.05,24.13,108600.0
2006-01-18 11:00:00,24.13,24.2,24.13,24.18,273000.0,24.13,24.2,24.13,24.18,273000.0
2006-01-18 11:10:00,24.18,24.23,24.15,24.23,358200.0,24.18,24.23,24.15,24.23,358200.0
2006-01-18 11:20:00,24.23,24.31,24.22,24.27,270300.0,24.23,24.31,24.22,24.27,270300.0
2006-01-18 11:30:00,24.27,24.28,24.2,24.2,197300.0,24.27,24.28,24.2,24.2,197300.0
2006-01-18 11:40:00,24.19,24.22,24.18,24.18,345300.0,24.19,24.22,24.18,24.18,345300.0
2006-01-18 11:50:00,24.18,24.19,24.13,24.15,239600.0,24.18,24.19,24.13,24.15,239600.0
2006-01-18 12:00:00,24.15,24.19,24.11,24.18,194900.0,24.15,24.19,24.11,24.18,194900.0
2006-01-18 12:10:00,24.18,24.19,24.16,24.18,132400.0,24.18,24.19,24.16,24.18,132400.0
2006-01-18 12:20:00,24.18,24.2,24.14,24.19,231400.0,24.18,24.2,24.14,24.19,231400.0
2006-01-18 12:30:00,24.18,24.2,24.13,24.14,224800.0,24.18,24.2,24.13,24.14,224800.0
2006-01-18 12:40:00,24.14,24.14,24.05,24.05,137900.0,24.14,24.14,24.05,24.05,137900.0
2006-01-18 12:50:00,24.05,24.06,23.97,24.0,287900.0,24.05,24.06,23.97,24.0,287900.0
2006-01-18 13:00:00,23.99,24.06,23.99,24.02,135300.0,23.99,24.06,23.99,24.02,135300.0
2006-01-18 13:10:00,24.02,24.04,23.92,23.92,212900.0,24.02,24.04,23.92,23.92,212900.0
2006-01-18 13:20:00,23.93,23.94,23.91,23.93,123700.0,23.93,23.94,23.91,23.93,123700.0
2006-01-18 13:30:00,23.93,23.93,23.86,23.86,134900.0,23.93,23.93,23.86,23.86,134900.0
2006-01-18 13:40:00,23.87,23.96,23.86,23.96,134900.0,23.87,23.96,23.86,23.96,134900.0
2006-01-18 13:50:00,23.95,24.02,23.93,24.0,75800.0,23.95,24.02,23.93,24.0,75800.0
2006-01-18 14:00:00,24.0,24.05,23.97,24.05,206200.0,24.0,24.05,23.97,24.05,206200.0
2006-01-18 14:10:00,24.03,24.06,24.01,24.06,123100.0,24.03,24.06,24.01,24.06,123100.0
2006-01-18 14:20:00,24.06,24.09,24.05,24.08,70700.0,24.06,24.09,24.05,24.08,70700.0
2006-01-18 14:30:00,24.08,24.11,24.03,24.06,91000.0,24.08,24.11,24.03,24.06,91000.0
2006-01-18 14:40:00,24.05,24.1,24.03,24.07,122400.0,24.05,24.1,24.03,24.07,122400.0
2006-01-18 14:50:00,24.07,24.07,24.01,24.04,78100.0,24.07,24.07,24.01,24.04,78100.0
2006-01-18 15:00:00,24.04,24.06,23.98,24.04,227800.0,24.04,24.06,23.98,24.04,227800.0
2006-01-18 15:10:00,24.04,24.05,24.01,24.03,101800.0,24.04,24.05,24.01,24.03,101800.0
2006-01-18 15:20:00,24.02,24.1,23.98,24.04,185900.0,24.02,24.1,23.98,24.04,185900.0
2006-01-18 15:30:00,24.04,24.07,24.01,24.04,165600.0,24.04,24.07,24.01,24.04,165600.0
2006-01-18 15:40:00,24.04,24.04,23.95,24.0,231000.0,24.04,24.04,23.95,24.0,231000.0
2006-01-18 15:50:00,24.0,24.0,23.91,23.93,303600.0,24.0,24.0,23.91,23.93,303600.0
2006-01-19 09:30:00,24.05,24.35,24.04,24.13,390500.0,24.05,24.35,24.04,24.13,390500.0
2006-01-19 09:40:00,24.14,24.2,24.07,24.2,243400.0,24.14,24.2,24.07,24.2,243400.0
2006-01-19 09:50:00,24.19,24.2,24.06,24.08,139500.0,24.19,24.2,24.06,24.08,139500.0
2006-01-19 10:00:00,24.1,24.14,24.09,24.11,347700.0,24.1,24.14,24.09,24.11,347700.0
2006-01-19 10:10:00,24.11,24.14,24.04,24.13,260900.0,24.11,24.14,24.04,24.13,260900.0
2006-01-19 10:20:00,24.13,24.16,24.12,24.15,185900.0,24.13,24.16,24.12,24.15,185900.0
2006-01-19 10:30:00,24.15,24.17,24.11,24.12,93300.0,24.15,24.17,24.11,24.12,93300.0
2006-01-19 10:40:00,24.12,24.2,24.1,24.16,178700.0,24.12,24.2,24.1,24.16,178700.0
2006-01-19 10:50:00,24.16,24.17,24.09,24.1,226400.0,24.16,24.17,24.09,24.1,226400.0
2006-01-19 11:00:00,24.11,24.15,24.1,24.14,356400.0,24.11,24.15,24.1,24.14,356400.0
2006-01-19 11:10:00,24.14,24.22,24.13,24.19,196600.0,24.14,24.22,24.13,24.19,196600.0
2006-01-19 11:20:00,24.2,24.2,24.08,24.1,129500.0,24.2,24.2,24.08,24.1,129500.0
2006-01-19 11:30:00,24.09,24.09,24.01,24.01,53700.0,24.09,24.09,24.01,24.01,53700.0
2006-01-19 11:40:00,24.01,24.06,24.0,24.03,186600.0,24.01,24.06,24.0,24.03,186600.0
2006-01-19 11:50:00,24.03,24.06,24.01,24.02,94800.0,24.03,24.06,24.01,24.02,94800.0
2006-01-19 12:00:00,24.03,24.06,23.95,23.99,89200.0,24.03,24.06,23.95,23.99,89200.0
2006-01-19 12:10:00,23.99,24.02,23.94,23.99,73800.0,23.99,24.02,23.94,23.99,73800.0
2006-01-19 12:20:00,23.98,24.05,23.95,24.04,144500.0,23.98,24.05,23.95,24.04,144500.0
2006-01-19 12:30:00,24.03,24.07,24.02,24.05,97400.0,24.03,24.07,24.02,24.05,97400.0
2006-01-19 12:40:00,24.05,24.07,24.04,24.05,102000.0,24.05,24.07,24.04,24.05,102000.0
2006-01-19 12:50:00,24.05,24.08,24.04,24.07,93100.0,24.05,24.08,24.04,24.07,93100.0
2006-01-19 13:00:00,24.07,24.14,24.06,24.14,128300.0,24.07,24.14,24.06,24.14,128300.0
2006-01-19 13:10:00,24.14,24.15,24.07,24.12,114300.0,24.14,24.15,24.07,24.12,114300.0
2006-01-19 13:20:00,24.13,24.15,24.11,24.14,91900.0,24.13,24.15,24.11,24.14,91900.0
2006-01-19 13:30:00,24.14,24.14,24.09,24.12,74200.0,24.14,24.14,24.09,24.12,74200.0
2006-01-19 13:40:00,24.12,24.16,24.12,24.13,94400.0,24.12,24.16,24.12,24.13,94400.0
2006-01-19 13:50:00,24.14,24.14,24.09,24.13,55500.0,24.14,24.14,24.09,24.13,55500.0
2006-01-19 14:00:00,24.13,24.14,24.04,24.09,105300.0,24.13,24.14,24.04,24.09,105300.0
2006-01-19 14:10:00,24.08,24.08,24.04,24.04,97500.0,24.08,24.08,24.04,24.04,97500.0
2006-01-19 14:20:00,24.05,24.05,23.96,23.97,84900.0,24.05,24.05,23.96,23.97,84900.0
2006-01-19 14:30:00,23.96,23.99,23.94,23.99,98900.0,23.96,23.99,23.94,23.99,98900.0
2006-01-19 14:40:00,23.99,24.02,23.95,23.98,233900.0,23.99,24.02,23.95,23.98,233900.0
2006-01-19 14:50:00,23.98,24.01,23.97,23.99,202500.0,23.98,24.01,23.97,23.99,202500.0
2006-01-19 15:00:00,24.0,24.0,23.93,23.95,149700.0,24.0,24.0,23.93,23.95,149700.0
2006-01-19 15:10:00,23.94,23.98,23.91,23.91,126500.0,23.94,23.98,23.91,23.91,126500.0
2006-01-19 15:20:00,23.92,23.95,23.87,23.91,140200.0,23.92,23.95,23.87,23.91,140200.0
2006-01-19 15:30:00,23.91,23.96,23.9,23.96,192900.0,23.91,23.96,23.9,23.96,192900.0
2006-01-19 15:40:00,23.97,23.99,23.93,23.98,279900.0,23.97,23.99,23.93,23.98,279900.0
2006-01-19 15:50:00,23.97,23.99,23.91,23.95,187100.0,23.97,23.99,23.91,23.95,187100.0
2006-01-20 09:30:00,23.9,24.02,23.85,23.87,318100.0,23.9,24.02,23.85,23.87,318100.0
2006-01-20 09:40:00,23.87,23.88,23.74,23.8,203300.0,23.87,23.88,23.74,23.8,203300.0
2006-01-20 09:50:00,23.8,23.8,23.73,23.74,148100.0,23.8,23.8,23.73,23.74,148100.0
2006-01-20 10:00:00,23.73,23.74,23.62,23.72,263300.0,23.73,23.74,23.62,23.72,263300.0
2006-01-20 10:10:00,23.72,23.72,23.58,23.58,240900.0,23.72,23.72,23.58,23.58,240900.0
2006-01-20 10:20:00,23.55,23.6,23.5,23.52,278600.0,23.55,23.6,23.5,23.52,278600.0
2006-01-20 10:30:00,23.52,23.58,23.5,23.52,310300.0,23.52,23.58,23.5,23.52,310300.0
2006-01-20 10:40:00,23.51,23.55,23.49,23.49,176400.0,23.51,23.55,23.49,23.49,176400.0
2006-01-20 10:50:00,23.48,23.52,23.25,23.25,289300.0,23.48,23.52,23.25,23.25,289300.0
2006-01-20 11:00:00,23.28,23.73,23.26,23.37,197700.0,23.28,23.73,23.26,23.37,197700.0
2006-01-20 11:10:00,23.37,23.38,23.25,23.29,230000.0,23.37,23.38,23.25,23.29,230000.0
2006-01-20 11:20:00,23.29,23.49,23.28,23.44,268100.0,23.29,23.49,23.28,23.44,268100.0
2006-01-20 11:30:00,23.44,23.45,23.35,23.42,60000.0,23.44,23.45,23.35,23.42,60000.0
2006-01-20 11:40:00,23.42,23.48,23.36,23.36,101900.0,23.42,23.48,23.36,23.36,101900.0
2006-01-20 11:50:00,23.34,23.39,23.3,23.33,145100.0,23.34,23.39,23.3,23.33,145100.0
2006-01-20 12:00:00,23.34,23.37,23.33,23.37,116800.0,23.34,23.37,23.33,23.37,116800.0
2006-01-20 12:10:00,23.37,23.39,23.33,23.37,248200.0,23.37,23.39,23.33,23.37,248200.0
2006-01-20 12:20:00,23.37,23.42,23.35,23.36,122200.0,23.37,23.42,23.35,23.36,122200.0
2006-01-20 12:30:00,23.36,23.38,23.35,23.36,182000.0,23.36,23.38,23.35,23.36,182000.0
2006-01-20 12:40:00,23.37,23.38,23.34,23.38,279700.0,23.37,23.38,23.34,23.38,279700.0
2006-01-20 12:50:00,23.4,23.4,23.35,23.38,643900.0,23.4,23.4,23.35,23.38,643900.0
2006-01-20 13:00:00,23.38,23.39,23.32,23.35,227700.0,23.38,23.39,23.32,23.35,227700.0
2006-01-20 13:10:00,23.34,23.36,23.3,23.31,116200.0,23.34,23.36,23.3,23.31,116200.0
2006-01-20 13:20:00,23.31,23.33,23.24,23.27,134000.0,23.31,23.33,23.24,23.27,134000.0
2006-01-20 13:30:00,23.26,23.3,23.23,23.3,286500.0,23.26,23.3,23.23,23.3,286500.0
2006-01-20 13:40:00,23.3,23.31,23.2,23.25,284200.0,23.3,23.31,23.2,23.25,284200.0
2006-01-20 13:50:00,23.25,23.25,23.2,23.22,353700.0,23.25,23.25,23.2,23.22,353700.0
2006-01-20 14:00:00,23.21,23.21,23.14,23.14,199600.0,23.21,23.21,23.14,23.14,199600.0
2006-01-20 14:10:00,23.15,23.16,23.05,23.16,279100.0,23.15,23.16,23.05,23.16,279100.0
2006-01-20 14:20:00,23.16,23.25,23.15,23.22,306500.0,23.16,23.25,23.15,23.22,306500.0
2006-01-20 14:30:00,23.22,23.26,23.2,23.22,259400.0,23.22,23.26,23.2,23.22,259400.0
2006-01-20 14:40:00,23.21,23.3,23.21,23.3,101200.0,23.21,23.3,23.21,23.3,101200.0
2006-01-20 14:50:00,23.3,23.33,23.24,23.25,470000.0,23.3,23.33,23.24,23.25,470000.0
2006-01-20 15:00:00,23.25,23.25,23.11,23.14,485100.0,23.25,23.25,23.11,23.14,485100.0
2006-01-20 15:10:00,23.15,23.21,23.1,23.21,525200.0,23.15,23.21,23.1,23.21,525200.0
2006-01-20 15:20:00,23.21,23.33,23.2,23.26,182800.0,23.21,23.33,23.2,23.26,182800.0
2006-01-20 15:30:00,23.25,23.31,23.25,23.26,208900.0,23.25,23.31,23.25,23.26,208900.0
2006-01-20 15:40:00,23.26,23.43,23.25,23.4,812300.0,23.26,23.43,23.25,23.4,812300.0
2006-01-20 15:50:00,23.4,23.61,23.38,23.54,1112900.0,23.4,23.61,23.38,23.54,1112900.0
2006-01-23 09:30:00,23.59,23.75,23.55,23.67,148600.0,23.59,23.75,23.55,23.67,148600.0
2006-01-23 09:40:00,23.66,23.68,23.6,23.65,162900.0,23.66,23.68,23.6,23.65,162900.0
2006-01-23 09:50:00,23.65,23.68,23.51,23.53,173100.0,23.65,23.68,23.51,23.53,173100.0
2006-01-23 10:00:00,23.53,23.6,23.52,23.55,268400.0,23.53,23.6,23.52,23.55,268400.0
2006-01-23 10:10:00,23.55,23.58,23.5,23.57,176500.0,23.55,23.58,23.5,23.57,176500.0
2006-01-23 10:20:00,23.57,23.62,23.52,23.55,297300.0,23.57,23.62,23.52,23.55,297300.0
2006-01-23 10:30:00,23.55,23.65,23.55,23.59,137700.0,23.55,23.65,23.55,23.59,137700.0
2006-01-23 10:40:00,23.6,23.7,23.59,23.62,156200.0,23.6,23.7,23.59,23.62,156200.0
2006-01-23 10:50:00,23.63,23.7,23.57,23.57,405200.0,23.63,23.7,23.57,23.57,405200.0
2006-01-23 11:00:00,23.58,23.68,23.57,23.58,293100.0,23.58,23.68,23.57,23.58,293100.0
2006-01-23 11:10:00,23.58,23.61,23.53,23.6,282600.0,23.58,23.61,23.53,23.6,282600.0
2006-01-23 11:20:00,23.6,23.62,23.59,23.62,57700.0,23.6,23.62,23.59,23.62,57700.0
2006-01-23 11:30:00,23.62,23.62,23.5,23.51,68500.0,23.62,23.62,23.5,23.51,68500.0
2006-01-23 11:40:00,23.51,23.61,23.51,23.6,99000.0,23.51,23.61,23.51,23.6,99000.0
2006-01-23 11:50:00,23.6,23.6,23.54,23.55,205100.0,23.6,23.6,23.54,23.55,205100.0
2006-01-23 12:00:00,23.55,23.59,23.54,23.55,101200.0,23.55,23.59,23.54,23.55,101200.0
2006-01-23 12:10:00,23.55,23.58,23.54,23.57,57100.0,23.55,23.58,23.54,23.57,57100.0
2006-01-23 12:20:00,23.57,23.59,23.54,23.56,137600.0,23.57,23.59,23.54,23.56,137600.0
2006-01-23 12:30:00,23.55,23.57,23.53,23.54,57800.0,23.55,23.57,23.53,23.54,57800.0
2006-01-23 12:40:00,23.54,23.57,23.5,23.53,94500.0,23.54,23.57,23.5,23.53,94500.0
2006-01-23 12:50:00,23.53,23.55,23.46,23.49,63000.0,23.53,23.55,23.46,23.49,63000.0
2006-01-23 13:00:00,23.5,23.5,23.47,23.5,88400.0,23.5,23.5,23.47,23.5,88400.0
2006-01-23 13:10:00,23.5,23.5,23.4,23.46,68700.0,23.5,23.5,23.4,23.46,68700.0
2006-01-23 13:20:00,23.46,23.46,23.38,23.42,141000.0,23.46,23.46,23.38,23.42,141000.0
2006-01-23 13:30:00,23.42,23.43,23.41,23.41,66100.0,23.42,23.43,23.41,23.41,66100.0
2006-01-23 13:40:00,23.41,23.44,23.39,23.4,40900.0,23.41,23.44,23.39,23.4,40900.0
2006-01-23 13:50:00,23.41,23.42,23.38,23.39,59400.0,23.41,23.42,23.38,23.39,59400.0
2006-01-23 14:00:00,23.38,23.4,23.38,23.39,62500.0,23.38,23.4,23.38,23.39,62500.0
2006-01-23 14:10:00,23.38,23.41,23.34,23.39,360800.0,23.38,23.41,23.34,23.39,360800.0
2006-01-23 14:20:00,23.39,23.39,23.31,23.34,134900.0,23.39,23.39,23.31,23.34,134900.0
2006-01-23 14:30:00,23.34,23.35,23.31,23.32,96300.0,23.34,23.35,23.31,23.32,96300.0
2006-01-23 14:40:00,23.33,23.35,23.32,23.33,63700.0,23.33,23.35,23.32,23.33,63700.0
2006-01-23 14:50:00,23.34,23.35,23.29,23.31,145400.0,23.34,23.35,23.29,23.31,145400.0
2006-01-23 15:00:00,23.33,23.36,23.28,23.34,217300.0,23.33,23.36,23.28,23.34,217300.0
2006-01-23 15:10:00,23.34,23.34,23.31,23.33,116900.0,23.34,23.34,23.31,23.33,116900.0
2006-01-23 15:20:00,23.33,23.37,23.31,23.34,115700.0,23.33,23.37,23.31,23.34,115700.0
2006-01-23 15:30:00,23.34,23.36,23.32,23.33,164600.0,23.34,23.36,23.32,23.33,164600.0
2006-01-23 15:40:00,23.34,23.37,23.32,23.35,216200.0,23.34,23.37,23.32,23.35,216200.0
2006-01-23 15:50:00,23.35,23.37,23.32,23.34,370900.0,23.35,23.37,23.32,23.34,370900.0
2006-01-24 09:30:00,23.45,23.51,23.38,23.38,143600.0,23.45,23.51,23.38,23.38,143600.0
2006-01-24 09:40:00,23.39,23.39,23.3,23.3,181200.0,23.39,23.39,23.3,23.3,181200.0
2006-01-24 09:50:00,23.3,23.38,23.28,23.34,236800.0,23.3,23.38,23.28,23.34,236800.0
2006-01-24 10:00:00,23.33,23.39,22.33,23.38,376200.0,23.33,23.39,22.33,23.38,376200.0
2006-01-24 10:10:00,23.37,23.49,23.37,23.49,137300.0,23.37,23.49,23.37,23.49,137300.0
2006-01-24 10:20:00,23.49,23.71,23.49,23.7,234300.0,23.49,23.71,23.49,23.7,234300.0
2006-01-24 10:30:00,23.7,23.73,23.65,23.71,260500.0,23.7,23.73,23.65,23.71,260500.0
2006-01-24 10:40:00,23.71,23.97,23.71,23.86,313400.0,23.71,23.97,23.71,23.86,313400.0
2006-01-24 10:50:00,23.85,23.95,23.8,23.8,431800.0,23.85,23.95,23.8,23.8,431800.0
2006-01-24 11:00:00,23.8,23.82,23.7,23.8,109400.0,23.8,23.82,23.7,23.8,109400.0
2006-01-24 11:10:00,23.8,23.83,23.67,23.69,257300.0,23.8,23.83,23.67,23.69,257300.0
2006-01-24 11:20:00,23.7,23.72,23.65,23.7,186600.0,23.7,23.72,23.65,23.7,186600.0
2006-01-24 11:30:00,23.71,23.71,23.65,23.68,197900.0,23.71,23.71,23.65,23.68,197900.0
2006-01-24 11:40:00,23.7,23.7,23.67,23.67,167300.0,23.7,23.7,23.67,23.67,167300.0
2006-01-24 11:50:00,23.67,23.67,23.62,23.63,83800.0,23.67,23.67,23.62,23.63,83800.0
2006-01-24 12:00:00,23.63,23.64,23.59,23.61,120500.0,23.63,23.64,23.59,23.61,120500.0
2006-01-24 12:10:00,23.6,23.63,23.56,23.58,54300.0,23.6,23.63,23.56,23.58,54300.0
2006-01-24 12:20:00,23.57,23.6,23.54,23.6,114000.0,23.57,23.6,23.54,23.6,114000.0
2006-01-24 12:30:00,23.6,23.64,23.58,23.6,163100.0,23.6,23.64,23.58,23.6,163100.0
2006-01-24 12:40:00,23.6,23.61,23.58,23.6,64700.0,23.6,23.61,23.58,23.6,64700.0
2006-01-24 12:50:00,23.59,23.61,23.58,23.59,155400.0,23.59,23.61,23.58,23.59,155400.0
2006-01-24 13:00:00,23.59,23.6,23.55,23.56,111100.0,23.59,23.6,23.55,23.56,111100.0
2006-01-24 13:10:00,23.55,23.56,23.52,23.56,54900.0,23.55,23.56,23.52,23.56,54900.0
2006-01-24 13:20:00,23.56,23.56,23.46,23.48,62700.0,23.56,23.56,23.46,23.48,62700.0
2006-01-24 13:30:00,23.47,23.5,23.47,23.49,71900.0,23.47,23.5,23.47,23.49,71900.0
2006-01-24 13:40:00,23.49,23.49,23.43,23.44,45500.0,23.49,23.49,23.43,23.44,45500.0
2006-01-24 13:50:00,23.44,23.5,23.43,23.49,126500.0,23.44,23.5,23.43,23.49,126500.0
2006-01-24 14:00:00,23.48,23.5,23.38,23.38,191700.0,23.48,23.5,23.38,23.38,191700.0
2006-01-24 14:10:00,23.39,23.48,23.37,23.45,241700.0,23.39,23.48,23.37,23.45,241700.0
2006-01-24 14:20:00,23.43,23.49,23.43,23.49,37800.0,23.43,23.49,23.43,23.49,37800.0
2006-01-24 14:30:00,23.49,23.5,23.45,23.47,86300.0,23.49,23.5,23.45,23.47,86300.0
2006-01-24 14:40:00,23.48,23.55,23.47,23.55,277100.0,23.48,23.55,23.47,23.55,277100.0
2006-01-24 14:50:00,23.55,23.55,23.45,23.51,67100.0,23.55,23.55,23.45,23.51,67100.0
2006-01-24 15:00:00,23.51,23.56,23.5,23.52,101700.0,23.51,23.56,23.5,23.52,101700.0
2006-01-24 15:10:00,23.52,23.61,23.5,23.59,462500.0,23.52,23.61,23.5,23.59,462500.0
2006-01-24 15:20:00,23.58,23.64,23.58,23.63,151200.0,23.58,23.64,23.58,23.63,151200.0
2006-01-24 15:30:00,23.63,23.67,23.61,23.66,298900.0,23.63,23.67,23.61,23.66,298900.0
2006-01-24 15:40:00,23.65,23.72,23.64,23.72,432900.0,23.65,23.72,23.64,23.72,432900.0
2006-01-24 15:50:00,23.72,23.94,23.72,23.9,907700.0,23.72,23.94,23.72,23.9,907700.0
2006-01-25 09:30:00,23.89,23.9,23.54,23.59,1814900.0,23.89,23.9,23.54,23.59,1814900.0
2006-01-25 09:40:00,23.6,23.75,23.51,23.61,1149000.0,23.6,23.75,23.51,23.61,1149000.0
2006-01-25 09:50:00,23.6,23.8,23.59,23.75,1089400.0,23.6,23.8,23.59,23.75,1089400.0
2006-01-25 10:00:00,23.75,23.76,23.67,23.68,817000.0,23.75,23.76,23.67,23.68,817000.0
2006-01-25 10:10:00,23.68,23.73,23.6,23.63,379800.0,23.68,23.73,23.6,23.63,379800.0
2006-01-25 10:20:00,23.62,23.67,23.62,23.63,279600.0,23.62,23.67,23.62,23.63,279600.0
2006-01-25 10:30:00,23.63,23.72,23.62,23.68,629600.0,23.63,23.72,23.62,23.68,629600.0
2006-01-25 10:40:00,23.67,23.69,23.6,23.64,446500.0,23.67,23.69,23.6,23.64,446500.0
2006-01-25 10:50:00,23.63,23.65,23.6,23.64,340700.0,23.63,23.65,23.6,23.64,340700.0
2006-01-25 11:00:00,23.64,23.65,23.58,23.58,274600.0,23.64,23.65,23.58,23.58,274600.0
2006-01-25 11:10:00,23.58,23.59,23.5,23.5,297900.0,23.58,23.59,23.5,23.5,297900.0
2006-01-25 11:20:00,23.5,23.6,23.46,23.46,360000.0,23.5,23.6,23.46,23.46,360000.0
2006-01-25 11:30:00,23.46,23.55,23.46,23.48,661800.0,23.46,23.55,23.46,23.48,661800.0
2006-01-25 11:40:00,23.49,23.55,23.48,23.5,681600.0,23.49,23.55,23.48,23.5,681600.0
2006-01-25 11:50:00,23.49,23.51,23.4,23.51,512700.0,23.49,23.51,23.4,23.51,512700.0
2006-01-25 12:00:00,23.5,23.62,23.5,23.51,257600.0,23.5,23.62,23.5,23.51,257600.0
2006-01-25 12:10:00,23.51,23.55,23.48,23.49,287100.0,23.51,23.55,23.48,23.49,287100.0
2006-01-25 12:20:00,23.48,23.5,23.42,23.43,122600.0,23.48,23.5,23.42,23.43,122600.0
2006-01-25 12:30:00,23.43,23.47,23.4,23.46,258400.0,23.43,23.47,23.4,23.46,258400.0
2006-01-25 12:40:00,23.45,23.5,23.45,23.48,113900.0,23.45,23.5,23.45,23.48,113900.0
2006-01-25 12:50:00,23.49,23.49,23.44,23.48,334500.0,23.49,23.49,23.44,23.48,334500.0
2006-01-25 13:00:00,23.49,23.51,23.46,23.47,144200.0,23.49,23.51,23.46,23.47,144200.0
2006-01-25 13:10:00,23.47,23.48,23.43,23.47,284300.0,23.47,23.48,23.43,23.47,284300.0
2006-01-25 13:20:00,23.46,23.5,23.46,23.5,110900.0,23.46,23.5,23.46,23.5,110900.0
2006-01-25 13:30:00,23.5,23.51,23.46,23.46,158600.0,23.5,23.51,23.46,23.46,158600.0
2006-01-25 13:40:00,23.47,23.5,23.45,23.5,215400.0,23.47,23.5,23.45,23.5,215400.0
2006-01-25 13:50:00,23.5,23.54,23.44,23.54,229600.0,23.5,23.54,23.44,23.54,229600.0
2006-01-25 14:00:00,23.56,23.58,23.51,23.56,199500.0,23.56,23.58,23.51,23.56,199500.0
2006-01-25 14:10:00,23.57,23.58,23.53,23.55,381800.0,23.57,23.58,23.53,23.55,381800.0
2006-01-25 14:20:00,23.55,23.65,23.54,23.6,280400.0,23.55,23.65,23.54,23.6,280400.0
2006-01-25 14:30:00,23.6,23.61,23.58,23.6,450900.0,23.6,23.61,23.58,23.6,450900.0
2006-01-25 14:40:00,23.6,23.66,23.6,23.61,332600.0,23.6,23.66,23.6,23.61,332600.0
2006-01-25 14:50:00,23.61,23.71,23.6,23.64,245700.0,23.61,23.71,23.6,23.64,245700.0
2006-01-25 15:00:00,23.66,23.68,23.59,23.62,322700.0,23.66,23.68,23.59,23.62,322700.0
2006-01-25 15:10:00,23.62,23.62,23.57,23.6,596100.0,23.62,23.62,23.57,23.6,596100.0
2006-01-25 15:20:00,23.6,23.64,23.56,23.62,1308100.0,23.6,23.64,23.56,23.62,1308100.0
2006-01-25 15:30:00,23.61,23.66,23.6,23.63,470100.0,23.61,23.66,23.6,23.63,470100.0
2006-01-25 15:40:00,23.64,23.66,23.6,23.61,665400.0,23.64,23.66,23.6,23.61,665400.0
2006-01-25 15:50:00,23.62,23.62,23.49,23.52,516100.0,23.62,23.62,23.49,23.52,516100.0
2006-01-26 09:30:00,23.55,23.83,23.55,23.62,286300.0,23.55,23.83,23.55,23.62,286300.0
2006-01-26 09:40:00,23.56,23.62,23.5,23.52,277500.0,23.56,23.62,23.5,23.52,277500.0
2006-01-26 09:50:00,23.53,23.55,23.4,23.42,174100.0,23.53,23.55,23.4,23.42,174100.0
2006-01-26 10:00:00,23.41,23.49,23.32,23.46,176100.0,23.41,23.49,23.32,23.46,176100.0
2006-01-26 10:10:00,23.45,23.5,23.41,23.49,230700.0,23.45,23.5,23.41,23.49,230700.0
2006-01-26 10:20:00,23.49,23.5,23.38,23.38,208100.0,23.49,23.5,23.38,23.38,208100.0
2006-01-26 10:30:00,23.41,23.46,23.36,23.44,140100.0,23.41,23.46,23.36,23.44,140100.0
2006-01-26 10:40:00,23.44,23.48,23.43,23.47,182600.0,23.44,23.48,23.43,23.47,182600.0
2006-01-26 10:50:00,23.47,23.52,23.44,23.45,321800.0,23.47,23.52,23.44,23.45,321800.0
2006-01-26 11:00:00,23.45,23.55,23.45,23.52,372500.0,23.45,23.55,23.45,23.52,372500.0
2006-01-26 11:10:00,23.52,23.55,23.5,23.5,199900.0,23.52,23.55,23.5,23.5,199900.0
2006-01-26 11:20:00,23.5,23.5,23.38,23.38,153300.0,23.5,23.5,23.38,23.38,153300.0
2006-01-26 11:30:00,23.38,23.38,23.3,23.3,243600.0,23.38,23.38,23.3,23.3,243600.0
2006-01-26 11:40:00,23.3,23.32,23.24,23.26,160300.0,23.3,23.32,23.24,23.26,160300.0
2006-01-26 11:50:00,23.25,23.26,23.2,23.24,462200.0,23.25,23.26,23.2,23.24,462200.0
2006-01-26 12:00:00,23.24,23.27,23.21,23.27,114900.0,23.24,23.27,23.21,23.27,114900.0
2006-01-26 12:10:00,23.27,23.29,23.24,23.27,188200.0,23.27,23.29,23.24,23.27,188200.0
2006-01-26 12:20:00,23.28,23.28,23.21,23.23,379800.0,23.28,23.28,23.21,23.23,379800.0
2006-01-26 12:30:00,23.24,23.25,23.19,23.19,328500.0,23.24,23.25,23.19,23.19,328500.0
2006-01-26 12:40:00,23.19,23.23,23.18,23.22,238400.0,23.19,23.23,23.18,23.22,238400.0
2006-01-26 12:50:00,23.23,23.24,23.21,23.22,77200.0,23.23,23.24,23.21,23.22,77200.0
2006-01-26 13:00:00,23.23,23.26,23.22,23.24,355000.0,23.23,23.26,23.22,23.24,355000.0
2006-01-26 13:10:00,23.24,23.26,23.23,23.25,94900.0,23.24,23.26,23.23,23.25,94900.0
2006-01-26 13:20:00,23.25,23.26,23.21,23.22,156400.0,23.25,23.26,23.21,23.22,156400.0
2006-01-26 13:30:00,23.22,23.27,23.21,23.23,79700.0,23.22,23.27,23.21,23.23,79700.0
2006-01-26 13:40:00,23.24,23.24,23.19,23.2,492200.0,23.24,23.24,23.19,23.2,492200.0
2006-01-26 13:50:00,23.2,23.22,23.18,23.18,214100.0,23.2,23.22,23.18,23.18,214100.0
2006-01-26 14:00:00,23.18,23.21,23.16,23.2,181100.0,23.18,23.21,23.16,23.2,181100.0
2006-01-26 14:10:00,23.19,23.22,23.18,23.21,180300.0,23.19,23.22,23.18,23.21,180300.0
2006-01-26 14:20:00,23.21,23.23,23.19,23.2,172000.0,23.21,23.23,23.19,23.2,172000.0
2006-01-26 14:30:00,23.2,23.22,23.17,23.2,270700.0,23.2,23.22,23.17,23.2,270700.0
2006-01-26 14:40:00,23.2,23.22,23.17,23.2,129800.0,23.2,23.22,23.17,23.2,129800.0
2006-01-26 14:50:00,23.2,23.25,23.19,23.24,218300.0,23.2,23.25,23.19,23.24,218300.0
2006-01-26 15:00:00,23.23,23.28,23.23,23.26,125000.0,23.23,23.28,23.23,23.26,125000.0
2006-01-26 15:10:00,23.27,23.29,23.25,23.25,135200.0,23.27,23.29,23.25,23.25,135200.0
2006-01-26 15:20:00,23.26,23.27,23.23,23.27,163400.0,23.26,23.27,23.23,23.27,163400.0
2006-01-26 15:30:00,23.27,23.34,23.25,23.28,224800.0,23.27,23.34,23.25,23.28,224800.0
2006-01-26 15:40:00,23.29,23.3,23.22,23.27,220500.0,23.29,23.3,23.22,23.27,220500.0
2006-01-26 15:50:00,23.27,23.29,23.14,23.15,712600.0,23.27,23.29,23.14,23.15,712600.0
2006-01-27 09:30:00,22.0,22.07,21.69,21.75,1592100.0,22.0,22.07,21.69,21.75,1592100.0
2006-01-27 09:40:00,21.75,21.83,21.44,21.44,2604300.0,21.75,21.83,21.44,21.44,2604300.0
2006-01-27 09:50:00,21.45,21.86,21.44,21.85,1601700.0,21.45,21.86,21.44,21.85,1601700.0
2006-01-27 10:00:00,21.84,22.1,21.6,22.0,1817700.0,21.84,22.1,21.6,22.0,1817700.0
2006-01-27 10:10:00,22.0,22.06,21.75,21.96,785600.0,22.0,22.06,21.75,21.96,785600.0
2006-01-27 10:20:00,21.96,22.01,21.89,22.01,903900.0,21.96,22.01,21.89,22.01,903900.0
2006-01-27 10:30:00,22.02,22.07,21.95,21.99,1438400.0,22.02,22.07,21.95,21.99,1438400.0
2006-01-27 10:40:00,21.99,22.0,21.84,21.86,592800.0,21.99,22.0,21.84,21.86,592800.0
2006-01-27 10:50:00,21.86,21.87,21.73,21.76,1096600.0,21.86,21.87,21.73,21.76,1096600.0
2006-01-27 11:00:00,21.76,21.8,21.68,21.68,1041000.0,21.76,21.8,21.68,21.68,1041000.0
2006-01-27 11:10:00,21.69,21.74,21.67,21.72,1052500.0,21.69,21.74,21.67,21.72,1052500.0
2006-01-27 11:20:00,21.72,21.73,21.66,21.68,1100900.0,21.72,21.73,21.66,21.68,1100900.0
2006-01-27 11:30:00,21.69,21.7,21.65,21.68,849300.0,21.69,21.7,21.65,21.68,849300.0
2006-01-27 11:40:00,21.67,21.73,21.66,21.7,961400.0,21.67,21.73,21.66,21.7,961400.0
2006-01-27 11:50:00,21.7,21.72,21.67,21.71,657000.0,21.7,21.72,21.67,21.71,657000.0
2006-01-27 12:00:00,21.71,21.73,21.69,21.73,428900.0,21.71,21.73,21.69,21.73,428900.0
2006-01-27 12:10:00,21.73,21.77,21.72,21.76,396100.0,21.73,21.77,21.72,21.76,396100.0
2006-01-27 12:20:00,21.76,21.76,21.72,21.73,386200.0,21.76,21.76,21.72,21.73,386200.0
2006-01-27 12:30:00,21.73,21.74,21.7,21.7,271400.0,21.73,21.74,21.7,21.7,271400.0
2006-01-27 12:40:00,21.7,21.71,21.67,21.69,506200.0,21.7,21.71,21.67,21.69,506200.0
2006-01-27 12:50:00,21.69,21.69,21.64,21.66,346500.0,21.69,21.69,21.64,21.66,346500.0
2006-01-27 13:00:00,21.66,21.68,21.65,21.68,217800.0,21.66,21.68,21.65,21.68,217800.0
2006-01-27 13:10:00,21.68,21.68,21.65,21.67,297100.0,21.68,21.68,21.65,21.67,297100.0
2006-01-27 13:20:00,21.67,21.68,21.53,21.58,504700.0,21.67,21.68,21.53,21.58,504700.0
2006-01-27 13:30:00,21.58,21.68,21.56,21.57,344000.0,21.58,21.68,21.56,21.57,344000.0
2006-01-27 13:40:00,21.56,21.66,21.56,21.62,187700.0,21.56,21.66,21.56,21.62,187700.0
2006-01-27 13:50:00,21.62,21.66,21.61,21.65,405500.0,21.62,21.66,21.61,21.65,405500.0
2006-01-27 14:00:00,21.65,21.67,21.63,21.64,561900.0,21.65,21.67,21.63,21.64,561900.0
2006-01-27 14:10:00,21.65,21.65,21.57,21.6,360000.0,21.65,21.65,21.57,21.6,360000.0
2006-01-27 14:20:00,21.6,21.61,21.57,21.6,366800.0,21.6,21.61,21.57,21.6,366800.0
2006-01-27 14:30:00,21.6,21.61,21.47,21.49,591600.0,21.6,21.61,21.47,21.49,591600.0
2006-01-27 14:40:00,21.49,21.59,21.47,21.51,352700.0,21.49,21.59,21.47,21.51,352700.0
2006-01-27 14:50:00,21.5,21.56,21.49,21.54,330800.0,21.5,21.56,21.49,21.54,330800.0
2006-01-27 15:00:00,21.54,21.59,21.45,21.56,515200.0,21.54,21.59,21.45,21.56,515200.0
2006-01-27 15:10:00,21.55,21.57,21.51,21.55,576600.0,21.55,21.57,21.51,21.55,576600.0
2006-01-27 15:20:00,21.55,21.55,21.49,21.5,507500.0,21.55,21.55,21.49,21.5,507500.0
2006-01-27 15:30:00,21.49,21.52,21.44,21.45,975800.0,21.49,21.52,21.44,21.45,975800.0
2006-01-27 15:40:00,21.46,21.51,21.45,21.48,1021200.0,21.46,21.51,21.45,21.48,1021200.0
2006-01-27 15:50:00,21.48,21.65,21.46,21.6,1233500.0,21.48,21.65,21.46,21.6,1233500.0
2006-01-30 09:30:00,21.69,21.82,21.6,21.6,454500.0,21.69,21.82,21.6,21.6,454500.0
2006-01-30 09:40:00,21.63,21.73,21.61,21.7,509100.0,21.63,21.73,21.61,21.7,509100.0
2006-01-30 09:50:00,21.7,21.71,21.6,21.67,319800.0,21.7,21.71,21.6,21.67,319800.0
2006-01-30 10:00:00,21.67,21.71,21.65,21.7,568600.0,21.67,21.71,21.65,21.7,568600.0
2006-01-30 10:10:00,21.7,21.74,21.67,21.67,418400.0,21.7,21.74,21.67,21.67,418400.0
2006-01-30 10:20:00,21.68,21.72,21.55,21.57,562100.0,21.68,21.72,21.55,21.57,562100.0
2006-01-30 10:30:00,21.57,21.61,21.55,21.61,506200.0,21.57,21.61,21.55,21.61,506200.0
2006-01-30 10:40:00,21.61,21.61,21.56,21.59,280600.0,21.61,21.61,21.56,21.59,280600.0
2006-01-30 10:50:00,21.59,21.64,21.58,21.62,382000.0,21.59,21.64,21.58,21.62,382000.0
2006-01-30 11:00:00,21.62,21.63,21.57,21.6,222400.0,21.62,21.63,21.57,21.6,222400.0
2006-01-30 11:10:00,21.6,21.61,21.58,21.59,237800.0,21.6,21.61,21.58,21.59,237800.0
2006-01-30 11:20:00,21.59,21.6,21.57,21.57,99700.0,21.59,21.6,21.57,21.57,99700.0
2006-01-30 11:30:00,21.58,21.59,21.57,21.59,64200.0,21.58,21.59,21.57,21.59,64200.0
2006-01-30 11:40:00,21.58,21.6,21.56,21.56,247500.0,21.58,21.6,21.56,21.56,247500.0
2006-01-30 11:50:00,21.56,21.59,21.54,21.59,267600.0,21.56,21.59,21.54,21.59,267600.0
2006-01-30 12:00:00,21.59,21.6,21.51,21.53,407200.0,21.59,21.6,21.51,21.53,407200.0
2006-01-30 12:10:00,21.53,21.55,21.49,21.53,166700.0,21.53,21.55,21.49,21.53,166700.0
2006-01-30 12:20:00,21.52,21.52,21.47,21.5,403300.0,21.52,21.52,21.47,21.5,403300.0
2006-01-30 12:30:00,21.49,21.5,21.4,21.46,267100.0,21.49,21.5,21.4,21.46,267100.0
2006-01-30 12:40:00,21.47,21.48,21.43,21.47,256500.0,21.47,21.48,21.43,21.47,256500.0
2006-01-30 12:50:00,21.46,21.48,21.44,21.45,94100.0,21.46,21.48,21.44,21.45,94100.0
2006-01-30 13:00:00,21.45,21.45,21.41,21.44,106700.0,21.45,21.45,21.41,21.44,106700.0
2006-01-30 13:10:00,21.44,21.45,21.4,21.42,497800.0,21.44,21.45,21.4,21.42,497800.0
2006-01-30 13:20:00,21.43,21.45,21.39,21.41,142500.0,21.43,21.45,21.39,21.41,142500.0
2006-01-30 13:30:00,21.41,21.45,21.39,21.41,834700.0,21.41,21.45,21.39,21.41,834700.0
2006-01-30 13:40:00,21.41,21.43,21.37,21.39,294100.0,21.41,21.43,21.37,21.39,294100.0
2006-01-30 13:50:00,21.39,21.39,21.29,21.3,314700.0,21.39,21.39,21.29,21.3,314700.0
2006-01-30 14:00:00,21.31,21.31,21.16,21.16,493300.0,21.31,21.31,21.16,21.16,493300.0
2006-01-30 14:10:00,21.16,21.22,21.16,21.19,305400.0,21.16,21.22,21.16,21.19,305400.0
2006-01-30 14:20:00,21.19,21.19,20.98,20.98,548100.0,21.19,21.19,20.98,20.98,548100.0
2006-01-30 14:30:00,20.99,21.02,20.9,20.95,4244200.0,20.99,21.02,20.9,20.95,4244200.0
2006-01-30 14:40:00,20.96,20.98,20.8,20.85,638900.0,20.96,20.98,20.8,20.85,638900.0
2006-01-30 14:50:00,20.85,20.92,20.82,20.89,540200.0,20.85,20.92,20.82,20.89,540200.0
2006-01-30 15:00:00,20.89,20.94,20.85,20.89,450100.0,20.89,20.94,20.85,20.89,450100.0
2006-01-30 15:10:00,20.88,20.89,20.79,20.82,839800.0,20.88,20.89,20.79,20.82,839800.0
2006-01-30 15:20:00,20.82,20.84,20.79,20.81,1000200.0,20.82,20.84,20.79,20.81,1000200.0
2006-01-30 15:30:00,20.8,20.81,20.73,20.74,765900.0,20.8,20.81,20.73,20.74,765900.0
2006-01-30 15:40:00,20.74,20.76,20.64,20.69,880500.0,20.74,20.76,20.64,20.69,880500.0
2006-01-30 15:50:00,20.68,20.95,20.64,20.9,2598200.0,20.68,20.95,20.64,20.9,2598200.0
2006-01-31 09:30:00,20.8,20.9,20.73,20.75,495900.0,20.8,20.9,20.73,20.75,495900.0
2006-01-31 09:40:00,20.75,20.9,20.57,20.66,476400.0,20.75,20.9,20.57,20.66,476400.0
2006-01-31 09:50:00,20.65,20.83,20.64,20.82,666200.0,20.65,20.83,20.64,20.82,666200.0
2006-01-31 10:00:00,20.81,20.82,20.76,20.81,805800.0,20.81,20.82,20.76,20.81,805800.0
2006-01-31 10:10:00,20.8,20.96,20.57,20.93,586000.0,20.8,20.96,20.57,20.93,586000.0
2006-01-31 10:20:00,20.94,21.02,20.88,20.95,872400.0,20.94,21.02,20.88,20.95,872400.0
2006-01-31 10:30:00,20.95,21.3,20.92,21.16,1157200.0,20.95,21.3,20.92,21.16,1157200.0
2006-01-31 10:40:00,21.16,21.21,21.1,21.2,909400.0,21.16,21.21,21.1,21.2,909400.0
2006-01-31 10:50:00,21.2,21.25,21.17,21.25,754300.0,21.2,21.25,21.17,21.25,754300.0
2006-01-31 11:00:00,21.25,21.4,21.24,21.35,1089300.0,21.25,21.4,21.24,21.35,1089300.0
2006-01-31 11:10:00,21.35,21.41,21.24,21.26,449100.0,21.35,21.41,21.24,21.26,449100.0
2006-01-31 11:20:00,21.26,21.3,21.23,21.25,251600.0,21.26,21.3,21.23,21.25,251600.0
2006-01-31 11:30:00,21.25,21.35,21.24,21.32,367100.0,21.25,21.35,21.24,21.32,367100.0
2006-01-31 11:40:00,21.32,21.36,21.3,21.36,774100.0,21.32,21.36,21.3,21.36,774100.0
2006-01-31 11:50:00,21.35,21.36,21.31,21.35,251900.0,21.35,21.36,21.31,21.35,251900.0
2006-01-31 12:00:00,21.36,21.41,21.33,21.4,403000.0,21.36,21.41,21.33,21.4,403000.0
2006-01-31 12:10:00,21.4,21.51,21.27,21.45,418000.0,21.4,21.51,21.27,21.45,418000.0
2006-01-31 12:20:00,21.47,21.72,21.46,21.68,527600.0,21.47,21.72,21.46,21.68,527600.0
2006-01-31 12:30:00,21.67,21.75,21.64,21.65,437000.0,21.67,21.75,21.64,21.65,437000.0
2006-01-31 12:40:00,21.66,21.7,21.57,21.61,530200.0,21.66,21.7,21.57,21.61,530200.0
2006-01-31 12:50:00,21.62,21.64,21.55,21.6,279200.0,21.62,21.64,21.55,21.6,279200.0
2006-01-31 13:00:00,21.6,21.64,21.51,21.59,366100.0,21.6,21.64,21.51,21.59,366100.0
2006-01-31 13:10:00,21.59,21.63,21.58,21.6,197800.0,21.59,21.63,21.58,21.6,197800.0
2006-01-31 13:20:00,21.6,21.62,21.47,21.47,177900.0,21.6,21.62,21.47,21.47,177900.0
2006-01-31 13:30:00,21.45,21.52,21.44,21.52,246000.0,21.45,21.52,21.44,21.52,246000.0
2006-01-31 13:40:00,21.52,21.54,21.5,21.5,143100.0,21.52,21.54,21.5,21.5,143100.0
2006-01-31 13:50:00,21.5,21.57,21.5,21.5,537900.0,21.5,21.57,21.5,21.5,537900.0
2006-01-31 14:00:00,21.5,21.51,21.45,21.51,469600.0,21.5,21.51,21.45,21.51,469600.0
2006-01-31 14:10:00,21.51,21.53,21.48,21.5,167300.0,21.51,21.53,21.48,21.5,167300.0
2006-01-31 14:20:00,21.5,21.51,21.39,21.46,528900.0,21.5,21.51,21.39,21.46,528900.0
2006-01-31 14:30:00,21.47,21.5,21.46,21.48,257900.0,21.47,21.5,21.46,21.48,257900.0
2006-01-31 14:40:00,21.48,21.56,21.46,21.55,293700.0,21.48,21.56,21.46,21.55,293700.0
2006-01-31 14:50:00,21.56,21.65,21.55,21.62,262900.0,21.56,21.65,21.55,21.62,262900.0
2006-01-31 15:00:00,21.63,21.7,21.6,21.69,367200.0,21.63,21.7,21.6,21.69,367200.0
2006-01-31 15:10:00,21.68,21.75,21.67,21.69,556500.0,21.68,21.75,21.67,21.69,556500.0
2006-01-31 15:20:00,21.69,21.76,21.67,21.72,281500.0,21.69,21.76,21.67,21.72,281500.0
2006-01-31 15:30:00,21.72,21.79,21.72,21.73,473500.0,21.72,21.79,21.72,21.73,473500.0
2006-01-31 15:40:00,21.73,21.82,21.7,21.78,832900.0,21.73,21.82,21.7,21.78,832900.0
2006-01-31 15:50:00,21.77,21.96,21.77,21.87,846500.0,21.77,21.96,21.77,21.87,846500.0
2006-02-01 09:30:00,21.95,22.0,21.88,21.92,497400.0,21.95,22.0,21.88,21.92,497400.0
2006-02-01 09:40:00,21.92,22.24,21.92,22.23,903600.0,21.92,22.24,21.92,22.23,903600.0
2006-02-01 09:50:00,22.23,22.25,22.11,22.2,795300.0,22.23,22.25,22.11,22.2,795300.0
2006-02-01 10:00:00,22.19,22.25,22.13,22.22,800100.0,22.19,22.25,22.13,22.22,800100.0
2006-02-01 10:10:00,22.22,22.26,22.19,22.19,773400.0,22.22,22.26,22.19,22.19,773400.0
2006-02-01 10:20:00,22.2,22.37,22.19,22.36,655500.0,22.2,22.37,22.19,22.36,655500.0
2006-02-01 10:30:00,22.37,22.37,22.15,22.17,446700.0,22.37,22.37,22.15,22.17,446700.0
2006-02-01 10:40:00,22.17,22.3,22.04,22.11,354000.0,22.17,22.3,22.04,22.11,354000.0
2006-02-01 10:50:00,22.11,22.15,22.03,22.03,223400.0,22.11,22.15,22.03,22.03,223400.0
2006-02-01 11:00:00,22.04,22.1,21.96,21.96,267400.0,22.04,22.1,21.96,21.96,267400.0
2006-02-01 11:10:00,21.96,22.04,21.9,21.92,223500.0,21.96,22.04,21.9,21.92,223500.0
2006-02-01 11:20:00,21.91,21.92,21.69,21.69,271600.0,21.91,21.92,21.69,21.69,271600.0
2006-02-01 11:30:00,21.69,21.69,21.53,21.62,262200.0,21.69,21.69,21.53,21.62,262200.0
2006-02-01 11:40:00,21.62,21.71,21.6,21.67,254900.0,21.62,21.71,21.6,21.67,254900.0
2006-02-01 11:50:00,21.67,21.8,21.65,21.8,199400.0,21.67,21.8,21.65,21.8,199400.0
2006-02-01 12:00:00,21.8,22.03,21.77,22.03,312400.0,21.8,22.03,21.77,22.03,312400.0
2006-02-01 12:10:00,22.03,22.03,21.93,21.99,347400.0,22.03,22.03,21.93,21.99,347400.0
2006-02-01 12:20:00,21.98,22.0,21.95,21.96,180100.0,21.98,22.0,21.95,21.96,180100.0
2006-02-01 12:30:00,21.95,21.97,21.91,21.95,93200.0,21.95,21.97,21.91,21.95,93200.0
2006-02-01 12:40:00,21.95,21.96,21.92,21.94,42800.0,21.95,21.96,21.92,21.94,42800.0
2006-02-01 12:50:00,21.95,21.96,21.93,21.95,86500.0,21.95,21.96,21.93,21.95,86500.0
2006-02-01 13:00:00,21.95,22.01,21.95,21.97,246500.0,21.95,22.01,21.95,21.97,246500.0
2006-02-01 13:10:00,21.96,21.97,21.83,21.83,85600.0,21.96,21.97,21.83,21.83,85600.0
2006-02-01 13:20:00,21.83,21.9,21.83,21.87,62700.0,21.83,21.9,21.83,21.87,62700.0
2006-02-01 13:30:00,21.88,21.9,21.75,21.78,96900.0,21.88,21.9,21.75,21.78,96900.0
2006-02-01 13:40:00,21.79,21.82,21.73,21.78,60500.0,21.79,21.82,21.73,21.78,60500.0
2006-02-01 13:50:00,21.78,21.8,21.69,21.77,149800.0,21.78,21.8,21.69,21.77,149800.0
2006-02-01 14:00:00,21.77,21.83,21.76,21.78,134500.0,21.77,21.83,21.76,21.78,134500.0
2006-02-01 14:10:00,21.78,21.81,21.76,21.81,102000.0,21.78,21.81,21.76,21.81,102000.0
2006-02-01 14:20:00,21.8,21.81,21.78,21.8,254300.0,21.8,21.81,21.78,21.8,254300.0
2006-02-01 14:30:00,21.8,21.9,21.8,21.87,251800.0,21.8,21.9,21.8,21.87,251800.0
2006-02-01 14:40:00,21.88,21.88,21.79,21.81,188500.0,21.88,21.88,21.79,21.81,188500.0
2006-02-01 14:50:00,21.81,21.87,21.8,21.86,184900.0,21.81,21.87,21.8,21.86,184900.0
2006-02-01 15:00:00,21.86,21.88,21.83,21.88,133800.0,21.86,21.88,21.83,21.88,133800.0
2006-02-01 15:10:00,21.87,21.87,21.79,21.8,168100.0,21.87,21.87,21.79,21.8,168100.0
2006-02-01 15:20:00,21.8,21.83,21.78,21.79,224500.0,21.8,21.83,21.78,21.79,224500.0
2006-02-01 15:30:00,21.8,21.87,21.8,21.83,163600.0,21.8,21.87,21.8,21.83,163600.0
2006-02-01 15:40:00,21.82,21.87,21.8,21.85,269300.0,21.82,21.87,21.8,21.85,269300.0
2006-02-01 15:50:00,21.84,21.98,21.84,21.88,361800.0,21.84,21.98,21.84,21.88,361800.0
2006-02-02 09:30:00,22.01,22.26,21.89,22.1,457600.0,22.01,22.26,21.89,22.1,457600.0
2006-02-02 09:40:00,22.09,22.16,22.04,22.11,399000.0,22.09,22.16,22.04,22.11,399000.0
2006-02-02 09:50:00,22.11,22.11,22.05,22.06,187800.0,22.11,22.11,22.05,22.06,187800.0
2006-02-02 10:00:00,22.06,22.15,22.06,22.13,348400.0,22.06,22.15,22.06,22.13,348400.0
2006-02-02 10:10:00,22.15,22.15,22.03,22.09,97000.0,22.15,22.15,22.03,22.09,97000.0
2006-02-02 10:20:00,22.07,22.09,21.94,21.94,169100.0,22.07,22.09,21.94,21.94,169100.0
2006-02-02 10:30:00,21.94,22.06,21.88,21.88,100700.0,21.94,22.06,21.88,21.88,100700.0
2006-02-02 10:40:00,21.92,22.02,21.86,21.92,458400.0,21.92,22.02,21.86,21.92,458400.0
2006-02-02 10:50:00,21.91,21.98,21.9,21.97,159300.0,21.91,21.98,21.9,21.97,159300.0
2006-02-02 11:00:00,21.97,21.98,21.89,21.89,189000.0,21.97,21.98,21.89,21.89,189000.0
2006-02-02 11:10:00,21.9,21.95,21.89,21.91,87700.0,21.9,21.95,21.89,21.91,87700.0
2006-02-02 11:20:00,21.93,21.93,21.83,21.87,87900.0,21.93,21.93,21.83,21.87,87900.0
2006-02-02 11:30:00,21.86,21.92,21.8,21.8,113700.0,21.86,21.92,21.8,21.8,113700.0
2006-02-02 11:40:00,21.81,21.87,21.81,21.85,110700.0,21.81,21.87,21.81,21.85,110700.0
2006-02-02 11:50:00,21.85,21.87,21.8,21.82,109500.0,21.85,21.87,21.8,21.82,109500.0
2006-02-02 12:00:00,21.82,21.86,21.8,21.83,115100.0,21.82,21.86,21.8,21.83,115100.0
2006-02-02 12:10:00,21.81,21.86,21.81,21.81,58900.0,21.81,21.86,21.81,21.81,58900.0
2006-02-02 12:20:00,21.81,21.87,21.8,21.83,85600.0,21.81,21.87,21.8,21.83,85600.0
2006-02-02 12:30:00,21.83,21.83,21.8,21.81,39100.0,21.83,21.83,21.8,21.81,39100.0
2006-02-02 12:40:00,21.82,21.84,21.8,21.83,43300.0,21.82,21.84,21.8,21.83,43300.0
2006-02-02 12:50:00,21.83,21.89,21.83,21.88,203500.0,21.83,21.89,21.83,21.88,203500.0
2006-02-02 13:00:00,21.87,21.89,21.85,21.88,177800.0,21.87,21.89,21.85,21.88,177800.0
2006-02-02 13:10:00,21.88,21.92,21.87,21.91,174900.0,21.88,21.92,21.87,21.91,174900.0
2006-02-02 13:20:00,21.91,21.93,21.87,21.87,594000.0,21.91,21.93,21.87,21.87,594000.0
2006-02-02 13:30:00,21.87,21.89,21.87,21.87,75500.0,21.87,21.89,21.87,21.87,75500.0
2006-02-02 13:40:00,21.88,21.89,21.85,21.86,131200.0,21.88,21.89,21.85,21.86,131200.0
2006-02-02 13:50:00,21.87,21.89,21.86,21.88,58100.0,21.87,21.89,21.86,21.88,58100.0
2006-02-02 14:00:00,21.87,21.91,21.87,21.89,271600.0,21.87,21.91,21.87,21.89,271600.0
2006-02-02 14:10:00,21.89,21.9,21.85,21.88,183600.0,21.89,21.9,21.85,21.88,183600.0
2006-02-02 14:20:00,21.87,21.88,21.84,21.85,118600.0,21.87,21.88,21.84,21.85,118600.0
2006-02-02 14:30:00,21.85,21.9,21.84,21.89,178900.0,21.85,21.9,21.84,21.89,178900.0
2006-02-02 14:40:00,21.89,21.9,21.86,21.88,375800.0,21.89,21.9,21.86,21.88,375800.0
2006-02-02 14:50:00,21.88,21.91,21.87,21.88,214600.0,21.88,21.91,21.87,21.88,214600.0
2006-02-02 15:00:00,21.88,21.89,21.84,21.87,274700.0,21.88,21.89,21.84,21.87,274700.0
2006-02-02 15:10:00,21.88,21.91,21.84,21.89,497100.0,21.88,21.91,21.84,21.89,497100.0
2006-02-02 15:20:00,21.88,21.93,21.84,21.86,177600.0,21.88,21.93,21.84,21.86,177600.0
2006-02-02 15:30:00,21.86,21.86,21.8,21.81,145000.0,21.86,21.86,21.8,21.81,145000.0
2006-02-02 15:40:00,21.82,21.82,21.76,21.77,318400.0,21.82,21.82,21.76,21.77,318400.0
2006-02-02 15:50:00,21.77,21.79,21.72,21.73,486400.0,21.77,21.79,21.72,21.73,486400.0
2006-02-03 09:30:00,21.7,21.73,21.64,21.65,164300.0,21.7,21.73,21.64,21.65,164300.0
2006-02-03 09:40:00,21.66,21.95,21.66,21.87,281500.0,21.66,21.95,21.66,21.87,281500.0
2006-02-03 09:50:00,21.87,21.87,21.68,21.73,190100.0,21.87,21.87,21.68,21.73,190100.0
2006-02-03 10:00:00,21.73,21.95,21.66,21.71,115900.0,21.73,21.95,21.66,21.71,115900.0
2006-02-03 10:10:00,21.72,21.76,21.68,21.74,138700.0,21.72,21.76,21.68,21.74,138700.0
2006-02-03 10:20:00,21.75,21.78,21.67,21.69,140400.0,21.75,21.78,21.67,21.69,140400.0
2006-02-03 10:30:00,21.7,21.72,21.65,21.7,68700.0,21.7,21.72,21.65,21.7,68700.0
2006-02-03 10:40:00,21.7,21.7,21.65,21.65,141700.0,21.7,21.7,21.65,21.65,141700.0
2006-02-03 10:50:00,21.65,21.72,21.61,21.62,132600.0,21.65,21.72,21.61,21.62,132600.0
2006-02-03 11:00:00,21.62,21.65,21.51,21.53,117700.0,21.62,21.65,21.51,21.53,117700.0
2006-02-03 11:10:00,21.53,21.53,21.37,21.45,182600.0,21.53,21.53,21.37,21.45,182600.0
2006-02-03 11:20:00,21.45,21.46,21.31,21.35,158000.0,21.45,21.46,21.31,21.35,158000.0
2006-02-03 11:30:00,21.37,21.45,21.33,21.42,122400.0,21.37,21.45,21.33,21.42,122400.0
2006-02-03 11:40:00,21.42,21.48,21.39,21.43,188100.0,21.42,21.48,21.39,21.43,188100.0
2006-02-03 11:50:00,21.44,21.57,21.44,21.54,142100.0,21.44,21.57,21.44,21.54,142100.0
2006-02-03 12:00:00,21.53,21.56,21.5,21.5,75700.0,21.53,21.56,21.5,21.5,75700.0
2006-02-03 12:10:00,21.5,21.55,21.44,21.54,119200.0,21.5,21.55,21.44,21.54,119200.0
2006-02-03 12:20:00,21.55,21.55,21.51,21.53,37200.0,21.55,21.55,21.51,21.53,37200.0
2006-02-03 12:30:00,21.53,21.54,21.5,21.52,93600.0,21.53,21.54,21.5,21.52,93600.0
2006-02-03 12:40:00,21.52,21.54,21.51,21.51,21200.0,21.52,21.54,21.51,21.51,21200.0
2006-02-03 12:50:00,21.51,21.6,21.51,21.53,131600.0,21.51,21.6,21.51,21.53,131600.0
2006-02-03 13:00:00,21.53,21.65,21.53,21.65,176200.0,21.53,21.65,21.53,21.65,176200.0
2006-02-03 13:10:00,21.65,21.66,21.59,21.62,107300.0,21.65,21.66,21.59,21.62,107300.0
2006-02-03 13:20:00,21.62,21.79,21.62,21.78,371500.0,21.62,21.79,21.62,21.78,371500.0
2006-02-03 13:30:00,21.78,21.83,21.7,21.71,527700.0,21.78,21.83,21.7,21.71,527700.0
2006-02-03 13:40:00,21.71,21.75,21.67,21.75,203600.0,21.71,21.75,21.67,21.75,203600.0
2006-02-03 13:50:00,21.75,21.79,21.71,21.72,116100.0,21.75,21.79,21.71,21.72,116100.0
2006-02-03 14:00:00,21.72,21.76,21.64,21.7,133200.0,21.72,21.76,21.64,21.7,133200.0
2006-02-03 14:10:00,21.7,21.7,21.62,21.62,89300.0,21.7,21.7,21.62,21.62,89300.0
2006-02-03 14:20:00,21.62,21.64,21.6,21.62,98400.0,21.62,21.64,21.6,21.62,98400.0
2006-02-03 14:30:00,21.63,21.63,21.48,21.52,48700.0,21.63,21.63,21.48,21.52,48700.0
2006-02-03 14:40:00,21.52,21.6,21.5,21.6,99200.0,21.52,21.6,21.5,21.6,99200.0
2006-02-03 14:50:00,21.62,21.63,21.57,21.62,57800.0,21.62,21.63,21.57,21.62,57800.0
2006-02-03 15:00:00,21.62,21.68,21.58,21.61,68900.0,21.62,21.68,21.58,21.61,68900.0
2006-02-03 15:10:00,21.6,21.71,21.6,21.62,137500.0,21.6,21.71,21.6,21.62,137500.0
2006-02-03 15:20:00,21.62,21.68,21.61,21.66,85400.0,21.62,21.68,21.61,21.66,85400.0
2006-02-03 15:30:00,21.65,21.65,21.51,21.56,166900.0,21.65,21.65,21.51,21.56,166900.0
2006-02-03 15:40:00,21.56,21.82,21.45,21.75,918000.0,21.56,21.82,21.45,21.75,918000.0
2006-02-03 15:50:00,21.75,21.87,21.66,21.8,896700.0,21.75,21.87,21.66,21.8,896700.0
2006-02-06 09:30:00,21.77,21.94,21.75,21.94,264200.0,21.77,21.94,21.75,21.94,264200.0
2006-02-06 09:40:00,21.8,21.97,21.77,21.8,330000.0,21.8,21.97,21.77,21.8,330000.0
2006-02-06 09:50:00,21.8,21.82,21.65,21.67,188900.0,21.8,21.82,21.65,21.67,188900.0
2006-02-06 10:00:00,21.69,21.8,21.69,21.79,81900.0,21.69,21.8,21.69,21.79,81900.0
2006-02-06 10:10:00,21.79,21.8,21.64,21.69,150900.0,21.79,21.8,21.64,21.69,150900.0
2006-02-06 10:20:00,21.72,21.74,21.68,21.72,284100.0,21.72,21.74,21.68,21.72,284100.0
2006-02-06 10:30:00,21.72,21.72,21.62,21.65,76400.0,21.72,21.72,21.62,21.65,76400.0
2006-02-06 10:40:00,21.63,21.74,21.63,21.71,122900.0,21.63,21.74,21.63,21.71,122900.0
2006-02-06 10:50:00,21.71,21.73,21.65,21.7,126300.0,21.71,21.73,21.65,21.7,126300.0
2006-02-06 11:00:00,21.7,21.84,21.69,21.77,138700.0,21.7,21.84,21.69,21.77,138700.0
2006-02-06 11:10:00,21.77,21.79,21.7,21.77,120400.0,21.77,21.79,21.7,21.77,120400.0
2006-02-06 11:20:00,21.76,21.8,21.7,21.71,113000.0,21.76,21.8,21.7,21.71,113000.0
2006-02-06 11:30:00,21.7,21.76,21.61,21.65,149100.0,21.7,21.76,21.61,21.65,149100.0
2006-02-06 11:40:00,21.64,21.71,21.64,21.67,53600.0,21.64,21.71,21.64,21.67,53600.0
2006-02-06 11:50:00,21.66,21.72,21.66,21.71,78400.0,21.66,21.72,21.66,21.71,78400.0
2006-02-06 12:00:00,21.69,21.75,21.65,21.65,80400.0,21.69,21.75,21.65,21.65,80400.0
2006-02-06 12:10:00,21.65,21.68,21.59,21.65,143700.0,21.65,21.68,21.59,21.65,143700.0
2006-02-06 12:20:00,21.64,21.67,21.62,21.65,195100.0,21.64,21.67,21.62,21.65,195100.0
2006-02-06 12:30:00,21.66,21.67,21.64,21.67,86200.0,21.66,21.67,21.64,21.67,86200.0
2006-02-06 12:40:00,21.65,21.67,21.62,21.67,73500.0,21.65,21.67,21.62,21.67,73500.0
2006-02-06 12:50:00,21.65,21.66,21.58,21.6,268400.0,21.65,21.66,21.58,21.6,268400.0
2006-02-06 13:00:00,21.59,21.65,21.53,21.53,84600.0,21.59,21.65,21.53,21.53,84600.0
2006-02-06 13:10:00,21.53,21.6,21.52,21.56,122900.0,21.53,21.6,21.52,21.56,122900.0
2006-02-06 13:20:00,21.55,21.58,21.54,21.54,36500.0,21.55,21.58,21.54,21.54,36500.0
2006-02-06 13:30:00,21.56,21.6,21.5,21.55,129900.0,21.56,21.6,21.5,21.55,129900.0
2006-02-06 13:40:00,21.56,21.56,21.48,21.51,72700.0,21.56,21.56,21.48,21.51,72700.0
2006-02-06 13:50:00,21.5,21.59,21.46,21.46,171300.0,21.5,21.59,21.46,21.46,171300.0
2006-02-06 14:00:00,21.47,21.55,21.4,21.47,159200.0,21.47,21.55,21.4,21.47,159200.0
2006-02-06 14:10:00,21.47,21.52,21.44,21.45,72900.0,21.47,21.52,21.44,21.45,72900.0
2006-02-06 14:20:00,21.46,21.48,21.43,21.47,232600.0,21.46,21.48,21.43,21.47,232600.0
2006-02-06 14:30:00,21.46,21.5,21.4,21.47,92900.0,21.46,21.5,21.4,21.47,92900.0
2006-02-06 14:40:00,21.48,21.5,21.44,21.49,93800.0,21.48,21.5,21.44,21.49,93800.0
2006-02-06 14:50:00,21.49,21.51,21.41,21.42,167800.0,21.49,21.51,21.41,21.42,167800.0
2006-02-06 15:00:00,21.42,21.45,21.41,21.42,112400.0,21.42,21.45,21.41,21.42,112400.0
2006-02-06 15:10:00,21.41,21.41,21.3,21.32,186700.0,21.41,21.41,21.3,21.32,186700.0
2006-02-06 15:20:00,21.3,21.4,21.3,21.35,213000.0,21.3,21.4,21.3,21.35,213000.0
2006-02-06 15:30:00,21.34,21.55,21.34,21.55,262100.0,21.34,21.55,21.34,21.55,262100.0
2006-02-06 15:40:00,21.55,21.67,21.53,21.53,202700.0,21.55,21.67,21.53,21.53,202700.0
2006-02-06 15:50:00,21.54,21.65,21.51,21.62,217200.0,21.54,21.65,21.51,21.62,217200.0
2006-02-07 09:30:00,21.55,21.99,21.52,21.99,531600.0,21.55,21.99,21.52,21.99,531600.0
2006-02-07 09:40:00,21.91,22.15,21.84,22.1,749500.0,21.91,22.15,21.84,22.1,749500.0
2006-02-07 09:50:00,22.1,22.2,22.0,22.12,753700.0,22.1,22.2,22.0,22.12,753700.0
2006-02-07 10:00:00,22.12,22.15,21.9,21.91,782800.0,22.12,22.15,21.9,21.91,782800.0
2006-02-07 10:10:00,21.9,21.97,21.6,21.61,466600.0,21.9,21.97,21.6,21.61,466600.0
2006-02-07 10:20:00,21.6,21.83,21.57,21.75,314300.0,21.6,21.83,21.57,21.75,314300.0
2006-02-07 10:30:00,21.75,21.84,21.7,21.79,284600.0,21.75,21.84,21.7,21.79,284600.0
2006-02-07 10:40:00,21.8,21.81,21.72,21.74,404700.0,21.8,21.81,21.72,21.74,404700.0
2006-02-07 10:50:00,21.75,21.81,21.71,21.78,403300.0,21.75,21.81,21.71,21.78,403300.0
2006-02-07 11:00:00,21.78,21.87,21.75,21.78,269800.0,21.78,21.87,21.75,21.78,269800.0
2006-02-07 11:10:00,21.78,21.86,21.77,21.81,185400.0,21.78,21.86,21.77,21.81,185400.0
2006-02-07 11:20:00,21.82,21.86,21.8,21.85,68100.0,21.82,21.86,21.8,21.85,68100.0
2006-02-07 11:30:00,21.86,21.9,21.82,21.87,120500.0,21.86,21.9,21.82,21.87,120500.0
2006-02-07 11:40:00,21.86,21.88,21.8,21.82,194200.0,21.86,21.88,21.8,21.82,194200.0
2006-02-07 11:50:00,21.82,21.82,21.75,21.75,319000.0,21.82,21.82,21.75,21.75,319000.0
2006-02-07 12:00:00,21.75,21.76,21.73,21.73,48800.0,21.75,21.76,21.73,21.73,48800.0
2006-02-07 12:10:00,21.73,21.77,21.72,21.74,69600.0,21.73,21.77,21.72,21.74,69600.0
2006-02-07 12:20:00,21.74,21.8,21.74,21.78,128900.0,21.74,21.8,21.74,21.78,128900.0
2006-02-07 12:30:00,21.77,21.8,21.77,21.79,84900.0,21.77,21.8,21.77,21.79,84900.0
2006-02-07 12:40:00,21.78,21.81,21.78,21.8,137100.0,21.78,21.81,21.78,21.8,137100.0
2006-02-07 12:50:00,21.8,21.82,21.79,21.8,142200.0,21.8,21.82,21.79,21.8,142200.0
2006-02-07 13:00:00,21.8,21.82,21.75,21.76,323600.0,21.8,21.82,21.75,21.76,323600.0
2006-02-07 13:10:00,21.77,21.77,21.74,21.76,102100.0,21.77,21.77,21.74,21.76,102100.0
2006-02-07 13:20:00,21.76,21.89,21.76,21.89,595700.0,21.76,21.89,21.76,21.89,595700.0
2006-02-07 13:30:00,21.89,21.97,21.84,21.89,232700.0,21.89,21.97,21.84,21.89,232700.0
2006-02-07 13:40:00,21.89,21.95,21.87,21.93,101000.0,21.89,21.95,21.87,21.93,101000.0
2006-02-07 13:50:00,21.94,21.98,21.88,21.94,132500.0,21.94,21.98,21.88,21.94,132500.0
2006-02-07 14:00:00,21.95,21.97,21.92,21.93,373800.0,21.95,21.97,21.92,21.93,373800.0
2006-02-07 14:10:00,21.93,21.99,21.92,21.96,69200.0,21.93,21.99,21.92,21.96,69200.0
2006-02-07 14:20:00,21.97,22.0,21.93,21.96,145900.0,21.97,22.0,21.93,21.96,145900.0
2006-02-07 14:30:00,21.96,22.03,21.94,22.01,244200.0,21.96,22.03,21.94,22.01,244200.0
2006-02-07 14:40:00,22.01,22.04,22.0,22.02,153500.0,22.01,22.04,22.0,22.02,153500.0
2006-02-07 14:50:00,22.02,22.08,21.98,22.05,306800.0,22.02,22.08,21.98,22.05,306800.0
2006-02-07 15:00:00,22.05,22.09,22.03,22.04,283800.0,22.05,22.09,22.03,22.04,283800.0
2006-02-07 15:10:00,22.07,22.09,22.02,22.06,212700.0,22.07,22.09,22.02,22.06,212700.0
2006-02-07 15:20:00,22.07,22.09,22.01,22.01,322700.0,22.07,22.09,22.01,22.01,322700.0
2006-02-07 15:30:00,22.01,22.1,22.0,22.07,263300.0,22.01,22.1,22.0,22.07,263300.0
2006-02-07 15:40:00,22.07,22.15,22.04,22.12,547900.0,22.07,22.15,22.04,22.12,547900.0
2006-02-07 15:50:00,22.12,22.28,22.1,22.24,857400.0,22.12,22.28,22.1,22.24,857400.0
2006-02-08 09:30:00,22.36,22.63,22.36,22.49,897600.0,22.36,22.63,22.36,22.49,897600.0
2006-02-08 09:40:00,22.48,22.56,22.38,22.39,500800.0,22.48,22.56,22.38,22.39,500800.0
2006-02-08 09:50:00,22.38,22.42,22.19,22.31,694000.0,22.38,22.42,22.19,22.31,694000.0
2006-02-08 10:00:00,22.3,22.39,22.25,22.36,358700.0,22.3,22.39,22.25,22.36,358700.0
2006-02-08 10:10:00,22.36,22.45,22.35,22.38,520400.0,22.36,22.45,22.35,22.38,520400.0
2006-02-08 10:20:00,22.39,22.5,22.36,22.49,373100.0,22.39,22.5,22.36,22.49,373100.0
2006-02-08 10:30:00,22.49,22.5,22.44,22.48,334900.0,22.49,22.5,22.44,22.48,334900.0
2006-02-08 10:40:00,22.49,22.5,22.43,22.44,324100.0,22.49,22.5,22.43,22.44,324100.0
2006-02-08 10:50:00,22.45,22.49,22.43,22.46,269500.0,22.45,22.49,22.43,22.46,269500.0
2006-02-08 11:00:00,22.47,23.36,22.46,22.59,682800.0,22.47,23.36,22.46,22.59,682800.0
2006-02-08 11:10:00,22.6,22.66,22.55,22.58,451100.0,22.6,22.66,22.55,22.58,451100.0
2006-02-08 11:20:00,22.57,22.6,22.5,22.56,312700.0,22.57,22.6,22.5,22.56,312700.0
2006-02-08 11:30:00,22.56,22.56,22.5,22.53,456000.0,22.56,22.56,22.5,22.53,456000.0
2006-02-08 11:40:00,22.53,22.58,22.51,22.54,273100.0,22.53,22.58,22.51,22.54,273100.0
2006-02-08 11:50:00,22.54,22.55,22.49,22.5,283900.0,22.54,22.55,22.49,22.5,283900.0
2006-02-08 12:00:00,22.51,22.53,22.47,22.48,583500.0,22.51,22.53,22.47,22.48,583500.0
2006-02-08 12:10:00,22.48,22.49,22.4,22.4,310200.0,22.48,22.49,22.4,22.4,310200.0
2006-02-08 12:20:00,22.4,22.47,22.4,22.46,143000.0,22.4,22.47,22.4,22.46,143000.0
2006-02-08 12:30:00,22.46,22.46,22.39,22.4,196600.0,22.46,22.46,22.39,22.4,196600.0
2006-02-08 12:40:00,22.4,22.43,22.36,22.42,299900.0,22.4,22.43,22.36,22.42,299900.0
2006-02-08 12:50:00,22.43,22.44,22.38,22.42,129300.0,22.43,22.44,22.38,22.42,129300.0
2006-02-08 13:00:00,22.41,22.42,22.37,22.38,69200.0,22.41,22.42,22.37,22.38,69200.0
2006-02-08 13:10:00,22.37,22.41,22.35,22.37,78300.0,22.37,22.41,22.35,22.37,78300.0
2006-02-08 13:20:00,22.37,22.4,22.35,22.36,132700.0,22.37,22.4,22.35,22.36,132700.0
2006-02-08 13:30:00,22.36,22.38,22.28,22.33,118800.0,22.36,22.38,22.28,22.33,118800.0
2006-02-08 13:40:00,22.32,22.33,22.25,22.29,102800.0,22.32,22.33,22.25,22.29,102800.0
2006-02-08 13:50:00,22.3,22.33,22.21,22.27,423500.0,22.3,22.33,22.21,22.27,423500.0
2006-02-08 14:00:00,22.27,22.27,22.17,22.17,216500.0,22.27,22.27,22.17,22.17,216500.0
2006-02-08 14:10:00,22.17,22.24,22.15,22.24,231000.0,22.17,22.24,22.15,22.24,231000.0
2006-02-08 14:20:00,22.24,22.24,22.14,22.19,178100.0,22.24,22.24,22.14,22.19,178100.0
2006-02-08 14:30:00,22.18,22.24,22.12,22.13,164400.0,22.18,22.24,22.12,22.13,164400.0
2006-02-08 14:40:00,22.13,22.15,22.05,22.12,182800.0,22.13,22.15,22.05,22.12,182800.0
2006-02-08 14:50:00,22.14,22.15,22.06,22.1,280100.0,22.14,22.15,22.06,22.1,280100.0
2006-02-08 15:00:00,22.09,22.17,22.09,22.15,429000.0,22.09,22.17,22.09,22.15,429000.0
2006-02-08 15:10:00,22.16,22.21,22.13,22.14,471000.0,22.16,22.21,22.13,22.14,471000.0
2006-02-08 15:20:00,22.13,22.17,22.11,22.15,288900.0,22.13,22.17,22.11,22.15,288900.0
2006-02-08 15:30:00,22.15,22.16,22.1,22.11,243500.0,22.15,22.16,22.1,22.11,243500.0
2006-02-08 15:40:00,22.12,22.13,22.07,22.1,342900.0,22.12,22.13,22.07,22.1,342900.0
2006-02-08 15:50:00,22.1,22.21,22.1,22.18,734200.0,22.1,22.21,22.1,22.18,734200.0
2006-02-09 09:30:00,22.35,22.49,22.3,22.43,255800.0,22.35,22.49,22.3,22.43,255800.0
2006-02-09 09:40:00,22.43,22.46,22.39,22.4,718600.0,22.43,22.46,22.39,22.4,718600.0
2006-02-09 09:50:00,22.39,22.41,22.31,22.37,328500.0,22.39,22.41,22.31,22.37,328500.0
2006-02-09 10:00:00,22.37,22.39,22.25,22.35,726900.0,22.37,22.39,22.25,22.35,726900.0
2006-02-09 10:10:00,22.36,22.36,22.26,22.26,541900.0,22.36,22.36,22.26,22.26,541900.0
2006-02-09 10:20:00,22.27,22.34,22.26,22.32,335400.0,22.27,22.34,22.26,22.32,335400.0
2006-02-09 10:30:00,22.32,22.33,22.21,22.24,149100.0,22.32,22.33,22.21,22.24,149100.0
2006-02-09 10:40:00,22.23,22.29,22.21,22.29,120900.0,22.23,22.29,22.21,22.29,120900.0
2006-02-09 10:50:00,22.3,22.31,22.23,22.28,315500.0,22.3,22.31,22.23,22.28,315500.0
2006-02-09 11:00:00,22.28,22.3,22.25,22.25,113800.0,22.28,22.3,22.25,22.25,113800.0
2006-02-09 11:10:00,22.25,22.25,22.22,22.25,389100.0,22.25,22.25,22.22,22.25,389100.0
2006-02-09 11:20:00,22.25,22.28,22.22,22.27,360000.0,22.25,22.28,22.22,22.27,360000.0
2006-02-09 11:30:00,22.26,22.29,22.21,22.25,248000.0,22.26,22.29,22.21,22.25,248000.0
2006-02-09 11:40:00,22.24,22.25,22.2,22.21,130500.0,22.24,22.25,22.2,22.21,130500.0
2006-02-09 11:50:00,22.21,22.24,22.2,22.22,104600.0,22.21,22.24,22.2,22.22,104600.0
2006-02-09 12:00:00,22.22,22.23,22.2,22.21,139700.0,22.22,22.23,22.2,22.21,139700.0
2006-02-09 12:10:00,22.21,22.23,22.18,22.22,261300.0,22.21,22.23,22.18,22.22,261300.0
2006-02-09 12:20:00,22.23,22.24,22.2,22.21,183900.0,22.23,22.24,22.2,22.21,183900.0
2006-02-09 12:30:00,22.21,22.24,22.21,22.23,134400.0,22.21,22.24,22.21,22.23,134400.0
2006-02-09 12:40:00,22.23,22.25,22.21,22.25,245400.0,22.23,22.25,22.21,22.25,245400.0
2006-02-09 12:50:00,22.25,22.26,22.17,22.17,117100.0,22.25,22.26,22.17,22.17,117100.0
2006-02-09 13:00:00,22.16,22.21,22.14,22.15,180800.0,22.16,22.21,22.14,22.15,180800.0
2006-02-09 13:10:00,22.15,22.2,22.14,22.18,223500.0,22.15,22.2,22.14,22.18,223500.0
2006-02-09 13:20:00,22.18,22.21,22.15,22.19,169600.0,22.18,22.21,22.15,22.19,169600.0
2006-02-09 13:30:00,22.2,22.24,22.2,22.23,109600.0,22.2,22.24,22.2,22.23,109600.0
2006-02-09 13:40:00,22.23,22.26,22.2,22.2,101600.0,22.23,22.26,22.2,22.2,101600.0
2006-02-09 13:50:00,22.21,22.23,22.19,22.22,102600.0,22.21,22.23,22.19,22.22,102600.0
2006-02-09 14:00:00,22.22,22.23,22.2,22.21,91900.0,22.22,22.23,22.2,22.21,91900.0
2006-02-09 14:10:00,22.21,22.21,22.17,22.19,107000.0,22.21,22.21,22.17,22.19,107000.0
2006-02-09 14:20:00,22.19,22.2,22.12,22.16,132500.0,22.19,22.2,22.12,22.16,132500.0
2006-02-09 14:30:00,22.16,22.17,22.11,22.12,128300.0,22.16,22.17,22.11,22.12,128300.0
2006-02-09 14:40:00,22.12,22.13,22.11,22.13,116400.0,22.12,22.13,22.11,22.13,116400.0
2006-02-09 14:50:00,22.13,22.15,22.09,22.09,200500.0,22.13,22.15,22.09,22.09,200500.0
2006-02-09 15:00:00,22.08,22.12,22.02,22.02,242000.0,22.08,22.12,22.02,22.02,242000.0
2006-02-09 15:10:00,22.02,22.03,21.88,21.89,466500.0,22.02,22.03,21.88,21.89,466500.0
2006-02-09 15:20:00,21.89,21.93,21.83,21.88,485600.0,21.89,21.93,21.83,21.88,485600.0
2006-02-09 15:30:00,21.87,21.9,21.73,21.85,424700.0,21.87,21.9,21.73,21.85,424700.0
2006-02-09 15:40:00,21.85,21.91,21.83,21.88,229700.0,21.85,21.91,21.83,21.88,229700.0
2006-02-09 15:50:00,21.88,21.98,21.79,21.96,380700.0,21.88,21.98,21.79,21.96,380700.0
2006-02-10 09:30:00,22.09,22.14,21.93,22.04,167400.0,22.09,22.14,21.93,22.04,167400.0
2006-02-10 09:40:00,22.01,22.03,21.92,21.95,115100.0,22.01,22.03,21.92,21.95,115100.0
2006-02-10 09:50:00,21.95,22.04,21.93,21.99,119100.0,21.95,22.04,21.93,21.99,119100.0
2006-02-10 10:00:00,21.97,22.0,21.93,21.96,133700.0,21.97,22.0,21.93,21.96,133700.0
2006-02-10 10:10:00,21.96,21.97,21.81,21.82,233100.0,21.96,21.97,21.81,21.82,233100.0
2006-02-10 10:20:00,21.82,21.84,21.73,21.78,274900.0,21.82,21.84,21.73,21.78,274900.0
2006-02-10 10:30:00,21.79,21.8,21.69,21.76,236500.0,21.79,21.8,21.69,21.76,236500.0
2006-02-10 10:40:00,21.76,21.77,21.72,21.76,201000.0,21.76,21.77,21.72,21.76,201000.0
2006-02-10 10:50:00,21.76,21.84,21.76,21.83,110900.0,21.76,21.84,21.76,21.83,110900.0
2006-02-10 11:00:00,21.83,21.85,21.75,21.83,439800.0,21.83,21.85,21.75,21.83,439800.0
2006-02-10 11:10:00,21.83,21.85,21.8,21.84,146000.0,21.83,21.85,21.8,21.84,146000.0
2006-02-10 11:20:00,21.83,21.95,21.82,21.9,307500.0,21.83,21.95,21.82,21.9,307500.0
2006-02-10 11:30:00,21.9,21.9,21.83,21.85,136500.0,21.9,21.9,21.83,21.85,136500.0
2006-02-10 11:40:00,21.84,21.89,21.84,21.87,49800.0,21.84,21.89,21.84,21.87,49800.0
2006-02-10 11:50:00,21.87,21.87,21.81,21.82,101600.0,21.87,21.87,21.81,21.82,101600.0
2006-02-10 12:00:00,21.81,21.84,21.77,21.78,87000.0,21.81,21.84,21.77,21.78,87000.0
2006-02-10 12:10:00,21.78,21.8,21.78,21.8,51800.0,21.78,21.8,21.78,21.8,51800.0
2006-02-10 12:20:00,21.8,21.82,21.76,21.78,97600.0,21.8,21.82,21.76,21.78,97600.0
2006-02-10 12:30:00,21.78,21.81,21.77,21.78,122600.0,21.78,21.81,21.77,21.78,122600.0
2006-02-10 12:40:00,21.78,21.78,21.7,21.7,120200.0,21.78,21.78,21.7,21.7,120200.0
2006-02-10 12:50:00,21.7,21.78,21.7,21.77,107500.0,21.7,21.78,21.7,21.77,107500.0
2006-02-10 13:00:00,21.77,21.77,21.71,21.76,284500.0,21.77,21.77,21.71,21.76,284500.0
2006-02-10 13:10:00,21.76,21.8,21.75,21.75,56700.0,21.76,21.8,21.75,21.75,56700.0
2006-02-10 13:20:00,21.75,21.76,21.75,21.75,279700.0,21.75,21.76,21.75,21.75,279700.0
2006-02-10 13:30:00,21.76,21.77,21.73,21.74,134200.0,21.76,21.77,21.73,21.74,134200.0
2006-02-10 13:40:00,21.74,21.76,21.71,21.73,50400.0,21.74,21.76,21.71,21.73,50400.0
2006-02-10 13:50:00,21.73,21.75,21.68,21.74,178500.0,21.73,21.75,21.68,21.74,178500.0
2006-02-10 14:00:00,21.75,21.82,21.72,21.8,62000.0,21.75,21.82,21.72,21.8,62000.0
2006-02-10 14:10:00,21.82,21.84,21.78,21.78,129700.0,21.82,21.84,21.78,21.78,129700.0
2006-02-10 14:20:00,21.79,21.8,21.77,21.78,118600.0,21.79,21.8,21.77,21.78,118600.0
2006-02-10 14:30:00,21.77,21.82,21.77,21.79,193800.0,21.77,21.82,21.77,21.79,193800.0
2006-02-10 14:40:00,21.79,21.81,21.75,21.79,200300.0,21.79,21.81,21.75,21.79,200300.0
2006-02-10 14:50:00,21.79,21.82,21.76,21.81,151900.0,21.79,21.82,21.76,21.81,151900.0
2006-02-10 15:00:00,21.8,21.85,21.79,21.84,129000.0,21.8,21.85,21.79,21.84,129000.0
2006-02-10 15:10:00,21.83,21.87,21.83,21.85,270800.0,21.83,21.87,21.83,21.85,270800.0
2006-02-10 15:20:00,21.85,21.92,21.84,21.87,141800.0,21.85,21.92,21.84,21.87,141800.0
2006-02-10 15:30:00,21.87,21.91,21.86,21.88,141800.0,21.87,21.91,21.86,21.88,141800.0
2006-02-10 15:40:00,21.87,21.92,21.86,21.87,291700.0,21.87,21.92,21.86,21.87,291700.0
2006-02-10 15:50:00,21.88,21.91,21.86,21.89,189500.0,21.88,21.91,21.86,21.89,189500.0
2006-02-13 09:30:00,21.86,21.94,21.83,21.92,120500.0,21.86,21.94,21.83,21.92,120500.0
2006-02-13 09:40:00,21.91,21.95,21.87,21.9,89700.0,21.91,21.95,21.87,21.9,89700.0
2006-02-13 09:50:00,21.9,21.9,21.8,21.81,92900.0,21.9,21.9,21.8,21.81,92900.0
2006-02-13 10:00:00,21.83,21.89,21.79,21.85,123300.0,21.83,21.89,21.79,21.85,123300.0
2006-02-13 10:10:00,21.83,21.87,21.81,21.86,92500.0,21.83,21.87,21.81,21.86,92500.0
2006-02-13 10:20:00,21.86,21.9,21.83,21.85,59100.0,21.86,21.9,21.83,21.85,59100.0
2006-02-13 10:30:00,21.85,21.89,21.84,21.88,58300.0,21.85,21.89,21.84,21.88,58300.0
2006-02-13 10:40:00,21.88,21.91,21.86,21.9,47900.0,21.88,21.91,21.86,21.9,47900.0
2006-02-13 10:50:00,21.9,21.91,21.85,21.87,66500.0,21.9,21.91,21.85,21.87,66500.0
2006-02-13 11:00:00,21.87,21.9,21.85,21.87,116100.0,21.87,21.9,21.85,21.87,116100.0
2006-02-13 11:10:00,21.87,21.91,21.86,21.88,90000.0,21.87,21.91,21.86,21.88,90000.0
2006-02-13 11:20:00,21.88,21.92,21.87,21.91,74400.0,21.88,21.92,21.87,21.91,74400.0
2006-02-13 11:30:00,21.91,21.95,21.89,21.91,120100.0,21.91,21.95,21.89,21.91,120100.0
2006-02-13 11:40:00,21.92,21.94,21.89,21.91,141000.0,21.92,21.94,21.89,21.91,141000.0
2006-02-13 11:50:00,21.91,21.93,21.87,21.91,209900.0,21.91,21.93,21.87,21.91,209900.0
2006-02-13 12:00:00,21.91,21.91,21.87,21.88,196000.0,21.91,21.91,21.87,21.88,196000.0
2006-02-13 12:10:00,21.87,21.88,21.87,21.87,150900.0,21.87,21.88,21.87,21.87,150900.0
2006-02-13 12:20:00,21.87,21.88,21.87,21.87,72500.0,21.87,21.88,21.87,21.87,72500.0
2006-02-13 12:30:00,21.87,21.88,21.87,21.88,51800.0,21.87,21.88,21.87,21.88,51800.0
2006-02-13 12:40:00,21.87,21.9,21.86,21.89,142100.0,21.87,21.9,21.86,21.89,142100.0
2006-02-13 12:50:00,21.9,21.9,21.88,21.89,35100.0,21.9,21.9,21.88,21.89,35100.0
2006-02-13 13:00:00,21.89,21.9,21.86,21.86,78400.0,21.89,21.9,21.86,21.86,78400.0
2006-02-13 13:10:00,21.87,21.88,21.84,21.85,133000.0,21.87,21.88,21.84,21.85,133000.0
2006-02-13 13:20:00,21.85,21.87,21.85,21.86,56700.0,21.85,21.87,21.85,21.86,56700.0
2006-02-13 13:30:00,21.87,21.87,21.77,21.77,103000.0,21.87,21.87,21.77,21.77,103000.0
2006-02-13 13:40:00,21.78,21.84,21.78,21.8,65000.0,21.78,21.84,21.78,21.8,65000.0
2006-02-13 13:50:00,21.79,21.81,21.77,21.79,157400.0,21.79,21.81,21.77,21.79,157400.0
2006-02-13 14:00:00,21.78,21.82,21.78,21.8,167200.0,21.78,21.82,21.78,21.8,167200.0
2006-02-13 14:10:00,21.8,21.85,21.78,21.8,173000.0,21.8,21.85,21.78,21.8,173000.0
2006-02-13 14:20:00,21.8,21.8,21.76,21.79,189500.0,21.8,21.8,21.76,21.79,189500.0
2006-02-13 14:30:00,21.8,21.8,21.78,21.79,57200.0,21.8,21.8,21.78,21.79,57200.0
2006-02-13 14:40:00,21.8,21.8,21.76,21.78,76300.0,21.8,21.8,21.76,21.78,76300.0
2006-02-13 14:50:00,21.79,21.8,21.75,21.76,122900.0,21.79,21.8,21.75,21.76,122900.0
2006-02-13 15:00:00,21.77,21.8,21.75,21.75,112500.0,21.77,21.8,21.75,21.75,112500.0
2006-02-13 15:10:00,21.75,21.77,21.7,21.74,161700.0,21.75,21.77,21.7,21.74,161700.0
2006-02-13 15:20:00,21.74,21.77,21.73,21.74,51800.0,21.74,21.77,21.73,21.74,51800.0
2006-02-13 15:30:00,21.74,21.79,21.72,21.76,252000.0,21.74,21.79,21.72,21.76,252000.0
2006-02-13 15:40:00,21.76,21.8,21.73,21.74,217200.0,21.76,21.8,21.73,21.74,217200.0
2006-02-13 15:50:00,21.74,21.77,21.68,21.75,227000.0,21.74,21.77,21.68,21.75,227000.0
2006-02-14 09:30:00,21.75,21.84,21.75,21.83,103900.0,21.75,21.84,21.75,21.83,103900.0
2006-02-14 09:40:00,21.8,21.82,21.73,21.75,94300.0,21.8,21.82,21.73,21.75,94300.0
2006-02-14 09:50:00,21.75,21.79,21.73,21.77,175700.0,21.75,21.79,21.73,21.77,175700.0
2006-02-14 10:00:00,21.76,21.79,21.74,21.74,189500.0,21.76,21.79,21.74,21.74,189500.0
2006-02-14 10:10:00,21.75,21.76,21.67,21.7,197000.0,21.75,21.76,21.67,21.7,197000.0
2006-02-14 10:20:00,21.7,21.71,21.66,21.67,249600.0,21.7,21.71,21.66,21.67,249600.0
2006-02-14 10:30:00,21.67,21.68,21.39,21.49,510900.0,21.67,21.68,21.39,21.49,510900.0
2006-02-14 10:40:00,21.5,21.61,21.45,21.56,331600.0,21.5,21.61,21.45,21.56,331600.0
2006-02-14 10:50:00,21.58,21.62,21.5,21.6,202700.0,21.58,21.62,21.5,21.6,202700.0
2006-02-14 11:00:00,21.59,21.65,21.54,21.61,104200.0,21.59,21.65,21.54,21.61,104200.0
2006-02-14 11:10:00,21.6,21.68,21.57,21.65,169400.0,21.6,21.68,21.57,21.65,169400.0
2006-02-14 11:20:00,21.64,21.69,21.6,21.69,214300.0,21.64,21.69,21.6,21.69,214300.0
2006-02-14 11:30:00,21.69,21.69,21.62,21.68,125000.0,21.69,21.69,21.62,21.68,125000.0
2006-02-14 11:40:00,21.68,21.76,21.67,21.71,317300.0,21.68,21.76,21.67,21.71,317300.0
2006-02-14 11:50:00,21.7,21.75,21.67,21.71,384700.0,21.7,21.75,21.67,21.71,384700.0
2006-02-14 12:00:00,21.72,21.74,21.68,21.71,229100.0,21.72,21.74,21.68,21.71,229100.0
2006-02-14 12:10:00,21.72,21.74,21.7,21.7,75800.0,21.72,21.74,21.7,21.7,75800.0
2006-02-14 12:20:00,21.7,21.72,21.7,21.7,220800.0,21.7,21.72,21.7,21.7,220800.0
2006-02-14 12:30:00,21.7,21.74,21.7,21.74,119100.0,21.7,21.74,21.7,21.74,119100.0
2006-02-14 12:40:00,21.74,21.75,21.7,21.73,87200.0,21.74,21.75,21.7,21.73,87200.0
2006-02-14 12:50:00,21.72,21.74,21.7,21.73,191700.0,21.72,21.74,21.7,21.73,191700.0
2006-02-14 13:00:00,21.73,21.74,21.7,21.73,171200.0,21.73,21.74,21.7,21.73,171200.0
2006-02-14 13:10:00,21.72,21.76,21.72,21.75,493000.0,21.72,21.76,21.72,21.75,493000.0
2006-02-14 13:20:00,21.75,21.79,21.74,21.75,193300.0,21.75,21.79,21.74,21.75,193300.0
2006-02-14 13:30:00,21.75,21.76,21.73,21.76,129900.0,21.75,21.76,21.73,21.76,129900.0
2006-02-14 13:40:00,21.76,21.77,21.75,21.77,55700.0,21.76,21.77,21.75,21.77,55700.0
2006-02-14 13:50:00,21.77,21.79,21.72,21.72,51200.0,21.77,21.79,21.72,21.72,51200.0
2006-02-14 14:00:00,21.72,21.78,21.72,21.78,58500.0,21.72,21.78,21.72,21.78,58500.0
2006-02-14 14:10:00,21.77,21.81,21.76,21.81,147500.0,21.77,21.81,21.76,21.81,147500.0
2006-02-14 14:20:00,21.79,21.84,21.75,21.77,212600.0,21.79,21.84,21.75,21.77,212600.0
2006-02-14 14:30:00,21.77,21.82,21.77,21.8,246000.0,21.77,21.82,21.77,21.8,246000.0
2006-02-14 14:40:00,21.8,21.81,21.79,21.8,161500.0,21.8,21.81,21.79,21.8,161500.0
2006-02-14 14:50:00,21.8,21.85,21.79,21.85,409200.0,21.8,21.85,21.79,21.85,409200.0
2006-02-14 15:00:00,21.84,21.88,21.84,21.87,166300.0,21.84,21.88,21.84,21.87,166300.0
2006-02-14 15:10:00,21.86,21.9,21.86,21.89,185600.0,21.86,21.9,21.86,21.89,185600.0
2006-02-14 15:20:00,21.89,21.93,21.87,21.92,263900.0,21.89,21.93,21.87,21.92,263900.0
2006-02-14 15:30:00,21.92,21.99,21.91,21.96,409800.0,21.92,21.99,21.91,21.96,409800.0
2006-02-14 15:40:00,21.96,22.01,21.95,21.95,367600.0,21.96,22.01,21.95,21.95,367600.0
2006-02-14 15:50:00,21.97,22.0,21.94,22.0,495800.0,21.97,22.0,21.94,22.0,495800.0
2006-02-15 09:30:00,22.06,22.2,21.88,22.2,132500.0,22.06,22.2,21.88,22.2,132500.0
2006-02-15 09:40:00,22.2,22.27,22.17,22.26,161400.0,22.2,22.27,22.17,22.26,161400.0
2006-02-15 09:50:00,22.26,22.26,22.12,22.15,396500.0,22.26,22.26,22.12,22.15,396500.0
2006-02-15 10:00:00,22.15,22.2,22.1,22.18,275800.0,22.15,22.2,22.1,22.18,275800.0
2006-02-15 10:10:00,22.18,22.28,22.17,22.23,494000.0,22.18,22.28,22.17,22.23,494000.0
2006-02-15 10:20:00,22.23,22.29,22.22,22.27,404100.0,22.23,22.29,22.22,22.27,404100.0
2006-02-15 10:30:00,22.25,22.29,22.21,22.24,608800.0,22.25,22.29,22.21,22.24,608800.0
2006-02-15 10:40:00,22.25,22.26,22.22,22.23,260100.0,22.25,22.26,22.22,22.23,260100.0
2006-02-15 10:50:00,22.23,22.29,22.23,22.25,1200600.0,22.23,22.29,22.23,22.25,1200600.0
2006-02-15 11:00:00,22.26,22.27,22.23,22.24,267500.0,22.26,22.27,22.23,22.24,267500.0
2006-02-15 11:10:00,22.25,22.31,22.23,22.28,333900.0,22.25,22.31,22.23,22.28,333900.0
2006-02-15 11:20:00,22.29,22.36,22.28,22.34,293300.0,22.29,22.36,22.28,22.34,293300.0
2006-02-15 11:30:00,22.33,22.41,22.32,22.41,354400.0,22.33,22.41,22.32,22.41,354400.0
2006-02-15 11:40:00,22.4,22.46,22.4,22.44,213700.0,22.4,22.46,22.4,22.44,213700.0
2006-02-15 11:50:00,22.43,22.52,22.43,22.5,214700.0,22.43,22.52,22.43,22.5,214700.0
2006-02-15 12:00:00,22.5,22.52,22.42,22.49,337800.0,22.5,22.52,22.42,22.49,337800.0
2006-02-15 12:10:00,22.5,22.55,22.47,22.48,1496100.0,22.5,22.55,22.47,22.48,1496100.0
2006-02-15 12:20:00,22.49,22.49,22.44,22.46,221200.0,22.49,22.49,22.44,22.46,221200.0
2006-02-15 12:30:00,22.46,22.49,22.42,22.43,143400.0,22.46,22.49,22.42,22.43,143400.0
2006-02-15 12:40:00,22.43,22.45,22.35,22.37,185900.0,22.43,22.45,22.35,22.37,185900.0
2006-02-15 12:50:00,22.36,22.41,22.36,22.38,93000.0,22.36,22.41,22.36,22.38,93000.0
2006-02-15 13:00:00,22.38,22.42,22.38,22.4,273500.0,22.38,22.42,22.38,22.4,273500.0
2006-02-15 13:10:00,22.4,22.42,22.39,22.41,178000.0,22.4,22.42,22.39,22.41,178000.0
2006-02-15 13:20:00,22.41,22.45,22.37,22.43,67800.0,22.41,22.45,22.37,22.43,67800.0
2006-02-15 13:30:00,22.46,22.48,22.45,22.47,158200.0,22.46,22.48,22.45,22.47,158200.0
2006-02-15 13:40:00,22.48,22.48,22.43,22.43,412300.0,22.48,22.48,22.43,22.43,412300.0
2006-02-15 13:50:00,22.45,22.46,22.43,22.44,57900.0,22.45,22.46,22.43,22.44,57900.0
2006-02-15 14:00:00,22.44,22.48,22.43,22.46,121000.0,22.44,22.48,22.43,22.46,121000.0
2006-02-15 14:10:00,22.46,22.48,22.4,22.46,168100.0,22.46,22.48,22.4,22.46,168100.0
2006-02-15 14:20:00,22.45,22.5,22.43,22.49,146100.0,22.45,22.5,22.43,22.49,146100.0
2006-02-15 14:30:00,22.5,22.54,22.48,22.53,295600.0,22.5,22.54,22.48,22.53,295600.0
2006-02-15 14:40:00,22.53,22.59,22.52,22.57,318700.0,22.53,22.59,22.52,22.57,318700.0
2006-02-15 14:50:00,22.57,22.61,22.54,22.61,137300.0,22.57,22.61,22.54,22.61,137300.0
2006-02-15 15:00:00,22.61,22.68,22.6,22.68,311800.0,22.61,22.68,22.6,22.68,311800.0
2006-02-15 15:10:00,22.67,22.69,22.6,22.62,417600.0,22.67,22.69,22.6,22.62,417600.0
2006-02-15 15:20:00,22.62,22.62,22.59,22.59,463100.0,22.62,22.62,22.59,22.59,463100.0
2006-02-15 15:30:00,22.58,22.6,22.47,22.57,136400.0,22.58,22.6,22.47,22.57,136400.0
2006-02-15 15:40:00,22.56,22.57,22.51,22.52,159900.0,22.56,22.57,22.51,22.52,159900.0
2006-02-15 15:50:00,22.52,22.61,22.5,22.6,283700.0,22.52,22.61,22.5,22.6,283700.0
2006-02-16 09:30:00,23.59,23.85,23.5,23.55,1510500.0,23.59,23.85,23.5,23.55,1510500.0
2006-02-16 09:40:00,23.59,23.61,23.5,23.6,1800400.0,23.59,23.61,23.5,23.6,1800400.0
2006-02-16 09:50:00,23.6,23.64,23.58,23.61,1028700.0,23.6,23.64,23.58,23.61,1028700.0
2006-02-16 10:00:00,23.6,23.7,23.6,23.69,815400.0,23.6,23.7,23.6,23.69,815400.0
2006-02-16 10:10:00,23.69,23.75,23.63,23.74,954900.0,23.69,23.75,23.63,23.74,954900.0
2006-02-16 10:20:00,23.72,23.91,23.72,23.9,967900.0,23.72,23.91,23.72,23.9,967900.0
2006-02-16 10:30:00,23.9,24.15,23.89,24.08,1360300.0,23.9,24.15,23.89,24.08,1360300.0
2006-02-16 10:40:00,24.07,24.09,23.96,24.0,1252500.0,24.07,24.09,23.96,24.0,1252500.0
2006-02-16 10:50:00,24.0,24.01,23.94,23.98,952800.0,24.0,24.01,23.94,23.98,952800.0
2006-02-16 11:00:00,23.99,24.1,23.98,24.08,339700.0,23.99,24.1,23.98,24.08,339700.0
2006-02-16 11:10:00,24.08,24.26,24.05,24.25,617300.0,24.08,24.26,24.05,24.25,617300.0
2006-02-16 11:20:00,24.24,24.31,24.24,24.25,1003000.0,24.24,24.31,24.24,24.25,1003000.0
2006-02-16 11:30:00,24.24,24.31,24.23,24.3,469100.0,24.24,24.31,24.23,24.3,469100.0
2006-02-16 11:40:00,24.3,24.37,24.29,24.35,810900.0,24.3,24.37,24.29,24.35,810900.0
2006-02-16 11:50:00,24.36,24.39,24.25,24.28,611700.0,24.36,24.39,24.25,24.28,611700.0
2006-02-16 12:00:00,24.27,24.33,24.25,24.29,485600.0,24.27,24.33,24.25,24.29,485600.0
2006-02-16 12:10:00,24.28,24.3,24.27,24.29,369000.0,24.28,24.3,24.27,24.29,369000.0
2006-02-16 12:20:00,24.28,24.37,24.28,24.37,291700.0,24.28,24.37,24.28,24.37,291700.0
2006-02-16 12:30:00,24.37,24.47,24.36,24.38,480500.0,24.37,24.47,24.36,24.38,480500.0
2006-02-16 12:40:00,24.39,24.6,24.37,24.5,508000.0,24.39,24.6,24.37,24.5,508000.0
2006-02-16 12:50:00,24.48,24.49,24.41,24.46,265800.0,24.48,24.49,24.41,24.46,265800.0
2006-02-16 13:00:00,24.45,24.55,24.45,24.55,287700.0,24.45,24.55,24.45,24.55,287700.0
2006-02-16 13:10:00,24.55,24.59,24.5,24.5,780300.0,24.55,24.59,24.5,24.5,780300.0
2006-02-16 13:20:00,24.5,24.51,24.36,24.36,419900.0,24.5,24.51,24.36,24.36,419900.0
2006-02-16 13:30:00,24.36,24.41,24.3,24.35,277600.0,24.36,24.41,24.3,24.35,277600.0
2006-02-16 13:40:00,24.35,24.39,24.31,24.38,280300.0,24.35,24.39,24.31,24.38,280300.0
2006-02-16 13:50:00,24.38,24.45,24.36,24.42,413400.0,24.38,24.45,24.36,24.42,413400.0
2006-02-16 14:00:00,24.42,24.47,24.42,24.46,328500.0,24.42,24.47,24.42,24.46,328500.0
2006-02-16 14:10:00,24.46,24.56,24.45,24.54,332300.0,24.46,24.56,24.45,24.54,332300.0
2006-02-16 14:20:00,24.53,24.56,24.52,24.56,353500.0,24.53,24.56,24.52,24.56,353500.0
2006-02-16 14:30:00,24.55,24.58,24.5,24.54,286500.0,24.55,24.58,24.5,24.54,286500.0
2006-02-16 14:40:00,24.54,24.61,24.5,24.6,461300.0,24.54,24.61,24.5,24.6,461300.0
2006-02-16 14:50:00,24.6,24.61,24.57,24.59,264200.0,24.6,24.61,24.57,24.59,264200.0
2006-02-16 15:00:00,24.59,24.6,24.55,24.59,437200.0,24.59,24.6,24.55,24.59,437200.0
2006-02-16 15:10:00,24.6,24.67,24.57,24.67,664400.0,24.6,24.67,24.57,24.67,664400.0
2006-02-16 15:20:00,24.66,24.68,24.53,24.56,1083000.0,24.66,24.68,24.53,24.56,1083000.0
2006-02-16 15:30:00,24.57,24.59,24.46,24.58,677500.0,24.57,24.59,24.46,24.58,677500.0
2006-02-16 15:40:00,24.59,24.74,24.58,24.69,1114900.0,24.59,24.74,24.58,24.69,1114900.0
2006-02-16 15:50:00,24.69,24.71,23.7,24.63,1168700.0,24.69,24.71,23.7,24.63,1168700.0
2006-02-17 09:30:00,24.59,24.6,24.03,24.32,622300.0,24.59,24.6,24.03,24.32,622300.0
2006-02-17 09:40:00,24.31,24.36,24.18,24.23,273500.0,24.31,24.36,24.18,24.23,273500.0
2006-02-17 09:50:00,24.19,24.3,24.19,24.29,189200.0,24.19,24.3,24.19,24.29,189200.0
2006-02-17 10:00:00,24.29,24.3,24.23,24.26,257200.0,24.29,24.3,24.23,24.26,257200.0
2006-02-17 10:10:00,24.26,24.27,24.24,24.24,227000.0,24.26,24.27,24.24,24.24,227000.0
2006-02-17 10:20:00,24.24,24.24,24.16,24.21,221700.0,24.24,24.24,24.16,24.21,221700.0
2006-02-17 10:30:00,24.21,24.27,24.18,24.18,347200.0,24.21,24.27,24.18,24.18,347200.0
2006-02-17 10:40:00,24.19,24.21,24.15,24.18,329300.0,24.19,24.21,24.15,24.18,329300.0
2006-02-17 10:50:00,24.18,24.19,24.15,24.17,184800.0,24.18,24.19,24.15,24.17,184800.0
2006-02-17 11:00:00,24.16,24.17,24.11,24.13,286200.0,24.16,24.17,24.11,24.13,286200.0
2006-02-17 11:10:00,24.13,24.18,24.08,24.17,210300.0,24.13,24.18,24.08,24.17,210300.0
2006-02-17 11:20:00,24.16,24.18,24.11,24.15,252000.0,24.16,24.18,24.11,24.15,252000.0
2006-02-17 11:30:00,24.14,24.24,24.14,24.23,108000.0,24.14,24.24,24.14,24.23,108000.0
2006-02-17 11:40:00,24.25,24.36,24.23,24.34,176600.0,24.25,24.36,24.23,24.34,176600.0
2006-02-17 11:50:00,24.36,24.4,24.32,24.4,129000.0,24.36,24.4,24.32,24.4,129000.0
2006-02-17 12:00:00,24.4,24.54,24.4,24.52,232200.0,24.4,24.54,24.4,24.52,232200.0
2006-02-17 12:10:00,24.52,24.6,24.49,24.5,354200.0,24.52,24.6,24.49,24.5,354200.0
2006-02-17 12:20:00,24.49,24.49,24.44,24.45,191000.0,24.49,24.49,24.44,24.45,191000.0
2006-02-17 12:30:00,24.44,24.51,24.44,24.49,249600.0,24.44,24.51,24.44,24.49,249600.0
2006-02-17 12:40:00,24.48,24.49,24.46,24.48,96100.0,24.48,24.49,24.46,24.48,96100.0
2006-02-17 12:50:00,24.48,24.53,24.45,24.51,218300.0,24.48,24.53,24.45,24.51,218300.0
2006-02-17 13:00:00,24.51,24.52,24.5,24.52,78700.0,24.51,24.52,24.5,24.52,78700.0
2006-02-17 13:10:00,24.51,24.59,24.5,24.57,96100.0,24.51,24.59,24.5,24.57,96100.0
2006-02-17 13:20:00,24.57,24.57,24.53,24.53,100500.0,24.57,24.57,24.53,24.53,100500.0
2006-02-17 13:30:00,24.53,24.55,24.49,24.49,67500.0,24.53,24.55,24.49,24.49,67500.0
2006-02-17 13:40:00,24.5,24.5,24.46,24.49,67200.0,24.5,24.5,24.46,24.49,67200.0
2006-02-17 13:50:00,24.5,24.54,24.48,24.49,49300.0,24.5,24.54,24.48,24.49,49300.0
2006-02-17 14:00:00,24.49,24.51,24.48,24.5,143900.0,24.49,24.51,24.48,24.5,143900.0
2006-02-17 14:10:00,24.51,24.55,24.5,24.52,179800.0,24.51,24.55,24.5,24.52,179800.0
2006-02-17 14:20:00,24.52,24.53,24.48,24.49,188100.0,24.52,24.53,24.48,24.49,188100.0
2006-02-17 14:30:00,24.48,24.54,24.48,24.53,129200.0,24.48,24.54,24.48,24.53,129200.0
2006-02-17 14:40:00,24.53,24.56,24.51,24.51,420000.0,24.53,24.56,24.51,24.51,420000.0
2006-02-17 14:50:00,24.52,24.53,24.51,24.52,67800.0,24.52,24.53,24.51,24.52,67800.0
2006-02-17 15:00:00,24.53,24.55,24.47,24.48,237300.0,24.53,24.55,24.47,24.48,237300.0
2006-02-17 15:10:00,24.48,24.49,24.46,24.46,247200.0,24.48,24.49,24.46,24.46,247200.0
2006-02-17 15:20:00,24.46,24.49,24.42,24.45,230700.0,24.46,24.49,24.42,24.45,230700.0
2006-02-17 15:30:00,24.45,24.48,24.4,24.4,246700.0,24.45,24.48,24.4,24.4,246700.0
2006-02-17 15:40:00,24.4,24.41,24.33,24.33,293000.0,24.4,24.41,24.33,24.33,293000.0
2006-02-17 15:50:00,24.34,24.48,24.33,24.44,336500.0,24.34,24.48,24.33,24.44,336500.0
2006-02-21 09:30:00,24.45,24.46,24.35,24.38,346400.0,24.45,24.46,24.35,24.38,346400.0
2006-02-21 09:40:00,24.45,24.49,24.38,24.45,159400.0,24.45,24.49,24.38,24.45,159400.0
2006-02-21 09:50:00,24.44,24.5,24.35,24.41,224100.0,24.44,24.5,24.35,24.41,224100.0
2006-02-21 10:00:00,24.41,24.43,24.32,24.34,184600.0,24.41,24.43,24.32,24.34,184600.0
2006-02-21 10:10:00,24.34,24.35,24.2,24.2,238500.0,24.34,24.35,24.2,24.2,238500.0
2006-02-21 10:20:00,24.21,24.25,24.2,24.23,175100.0,24.21,24.25,24.2,24.23,175100.0
2006-02-21 10:30:00,24.22,24.24,24.16,24.2,160200.0,24.22,24.24,24.16,24.2,160200.0
2006-02-21 10:40:00,24.2,24.25,24.18,24.18,217800.0,24.2,24.25,24.18,24.18,217800.0
2006-02-21 10:50:00,24.18,24.19,24.1,24.1,231300.0,24.18,24.19,24.1,24.1,231300.0
2006-02-21 11:00:00,24.1,24.22,24.05,24.2,318700.0,24.1,24.22,24.05,24.2,318700.0
2006-02-21 11:10:00,24.18,24.21,24.12,24.19,293000.0,24.18,24.21,24.12,24.19,293000.0
2006-02-21 11:20:00,24.18,24.21,24.16,24.18,256600.0,24.18,24.21,24.16,24.18,256600.0
2006-02-21 11:30:00,24.19,24.21,24.11,24.17,55400.0,24.19,24.21,24.11,24.17,55400.0
2006-02-21 11:40:00,24.17,24.18,24.11,24.14,74900.0,24.17,24.18,24.11,24.14,74900.0
2006-02-21 11:50:00,24.14,24.17,24.12,24.15,75400.0,24.14,24.17,24.12,24.15,75400.0
2006-02-21 12:00:00,24.16,24.2,24.14,24.2,57900.0,24.16,24.2,24.14,24.2,57900.0
2006-02-21 12:10:00,24.19,24.2,24.15,24.17,91400.0,24.19,24.2,24.15,24.17,91400.0
2006-02-21 12:20:00,24.18,24.23,24.15,24.2,54000.0,24.18,24.23,24.15,24.2,54000.0
2006-02-21 12:30:00,24.2,24.29,24.18,24.21,208300.0,24.2,24.29,24.18,24.21,208300.0
2006-02-21 12:40:00,24.21,24.27,24.19,24.26,103200.0,24.21,24.27,24.19,24.26,103200.0
2006-02-21 12:50:00,24.26,24.26,24.25,24.26,54800.0,24.26,24.26,24.25,24.26,54800.0
2006-02-21 13:00:00,24.25,24.26,24.2,24.21,191200.0,24.25,24.26,24.2,24.21,191200.0
2006-02-21 13:10:00,24.2,24.24,24.2,24.23,61200.0,24.2,24.24,24.2,24.23,61200.0
2006-02-21 13:20:00,24.23,24.27,24.2,24.21,150200.0,24.23,24.27,24.2,24.21,150200.0
2006-02-21 13:30:00,24.21,24.22,24.19,24.2,86200.0,24.21,24.22,24.19,24.2,86200.0
2006-02-21 13:40:00,24.2,24.21,24.2,24.21,22300.0,24.2,24.21,24.2,24.21,22300.0
2006-02-21 13:50:00,24.21,24.22,24.2,24.2,102900.0,24.21,24.22,24.2,24.2,102900.0
2006-02-21 14:00:00,24.2,24.26,24.2,24.26,174100.0,24.2,24.26,24.2,24.26,174100.0
2006-02-21 14:10:00,24.26,24.26,24.22,24.25,343300.0,24.26,24.26,24.22,24.25,343300.0
2006-02-21 14:20:00,24.24,24.26,24.2,24.22,177600.0,24.24,24.26,24.2,24.22,177600.0
2006-02-21 14:30:00,24.2,24.27,24.19,24.24,159000.0,24.2,24.27,24.19,24.24,159000.0
2006-02-21 14:40:00,24.24,24.28,24.2,24.28,69400.0,24.24,24.28,24.2,24.28,69400.0
2006-02-21 14:50:00,24.29,24.3,24.22,24.25,107600.0,24.29,24.3,24.22,24.25,107600.0
2006-02-21 15:00:00,24.25,24.32,24.24,24.31,158100.0,24.25,24.32,24.24,24.31,158100.0
2006-02-21 15:10:00,24.3,24.33,24.28,24.32,111800.0,24.3,24.33,24.28,24.32,111800.0
2006-02-21 15:20:00,24.33,24.36,24.3,24.33,145200.0,24.33,24.36,24.3,24.33,145200.0
2006-02-21 15:30:00,24.33,24.37,24.32,24.32,660300.0,24.33,24.37,24.32,24.32,660300.0
2006-02-21 15:40:00,24.33,24.37,24.32,24.35,445300.0,24.33,24.37,24.32,24.35,445300.0
2006-02-21 15:50:00,24.34,24.38,24.33,24.36,310000.0,24.34,24.38,24.33,24.36,310000.0
2006-02-22 09:30:00,24.34,24.4,24.01,24.05,501400.0,24.34,24.4,24.01,24.05,501400.0
2006-02-22 09:40:00,24.1,24.35,24.05,24.35,290300.0,24.1,24.35,24.05,24.35,290300.0
2006-02-22 09:50:00,24.34,24.4,24.18,24.25,426100.0,24.34,24.4,24.18,24.25,426100.0
2006-02-22 10:00:00,24.25,24.27,24.24,24.26,326700.0,24.25,24.27,24.24,24.26,326700.0
2006-02-22 10:10:00,24.26,24.28,24.19,24.21,267700.0,24.26,24.28,24.19,24.21,267700.0
2006-02-22 10:20:00,24.22,24.25,24.18,24.18,228900.0,24.22,24.25,24.18,24.18,228900.0
2006-02-22 10:30:00,24.17,24.2,24.15,24.16,200300.0,24.17,24.2,24.15,24.16,200300.0
2006-02-22 10:40:00,24.17,24.19,24.07,24.09,224300.0,24.17,24.19,24.07,24.09,224300.0
2006-02-22 10:50:00,24.1,24.16,23.99,24.08,409500.0,24.1,24.16,23.99,24.08,409500.0
2006-02-22 11:00:00,24.06,24.1,24.04,24.1,168800.0,24.06,24.1,24.04,24.1,168800.0
2006-02-22 11:10:00,24.1,24.11,24.03,24.09,150700.0,24.1,24.11,24.03,24.09,150700.0
2006-02-22 11:20:00,24.1,24.14,24.05,24.12,187100.0,24.1,24.14,24.05,24.12,187100.0
2006-02-22 11:30:00,24.13,24.2,24.13,24.14,120500.0,24.13,24.2,24.13,24.14,120500.0
2006-02-22 11:40:00,24.15,24.2,24.14,24.19,183800.0,24.15,24.2,24.14,24.19,183800.0
2006-02-22 11:50:00,24.2,24.2,24.15,24.18,132200.0,24.2,24.2,24.15,24.18,132200.0
2006-02-22 12:00:00,24.2,24.2,24.14,24.14,259900.0,24.2,24.2,24.14,24.14,259900.0
2006-02-22 12:10:00,24.15,24.15,24.1,24.1,42200.0,24.15,24.15,24.1,24.1,42200.0
2006-02-22 12:20:00,24.11,24.18,24.09,24.15,274700.0,24.11,24.18,24.09,24.15,274700.0
2006-02-22 12:30:00,24.15,24.2,24.14,24.17,608400.0,24.15,24.2,24.14,24.17,608400.0
2006-02-22 12:40:00,24.17,24.2,24.09,24.11,145900.0,24.17,24.2,24.09,24.11,145900.0
2006-02-22 12:50:00,24.12,24.16,24.11,24.14,97800.0,24.12,24.16,24.11,24.14,97800.0
2006-02-22 13:00:00,24.14,24.16,24.14,24.15,209600.0,24.14,24.16,24.14,24.15,209600.0
2006-02-22 13:10:00,24.16,24.19,24.15,24.17,131300.0,24.16,24.19,24.15,24.17,131300.0
2006-02-22 13:20:00,24.18,24.19,24.1,24.15,110100.0,24.18,24.19,24.1,24.15,110100.0
2006-02-22 13:30:00,24.15,24.16,24.13,24.14,47000.0,24.15,24.16,24.13,24.14,47000.0
2006-02-22 13:40:00,24.14,24.16,24.12,24.13,179700.0,24.14,24.16,24.12,24.13,179700.0
2006-02-22 13:50:00,24.13,24.13,24.06,24.06,74500.0,24.13,24.13,24.06,24.06,74500.0
2006-02-22 14:00:00,24.07,24.09,24.05,24.06,160200.0,24.07,24.09,24.05,24.06,160200.0
2006-02-22 14:10:00,24.06,24.12,24.06,24.11,101300.0,24.06,24.12,24.06,24.11,101300.0
2006-02-22 14:20:00,24.12,24.12,24.06,24.1,148500.0,24.12,24.12,24.06,24.1,148500.0
2006-02-22 14:30:00,24.1,24.1,24.07,24.09,65400.0,24.1,24.1,24.07,24.09,65400.0
2006-02-22 14:40:00,24.09,24.11,24.07,24.07,142600.0,24.09,24.11,24.07,24.07,142600.0
2006-02-22 14:50:00,24.08,24.15,24.08,24.14,51200.0,24.08,24.15,24.08,24.14,51200.0
2006-02-22 15:00:00,24.14,24.15,24.1,24.1,96800.0,24.14,24.15,24.1,24.1,96800.0
2006-02-22 15:10:00,24.11,24.13,24.09,24.11,74700.0,24.11,24.13,24.09,24.11,74700.0
2006-02-22 15:20:00,24.1,24.15,24.05,24.06,171000.0,24.1,24.15,24.05,24.06,171000.0
2006-02-22 15:30:00,24.07,24.13,24.06,24.11,128000.0,24.07,24.13,24.06,24.11,128000.0
2006-02-22 15:40:00,24.11,24.14,24.07,24.1,269300.0,24.11,24.14,24.07,24.1,269300.0
2006-02-22 15:50:00,24.09,24.17,24.09,24.15,234600.0,24.09,24.17,24.09,24.15,234600.0
2006-02-23 09:30:00,24.16,24.18,24.01,24.08,118900.0,24.16,24.18,24.01,24.08,118900.0
2006-02-23 09:40:00,24.07,24.1,23.99,24.07,130400.0,24.07,24.1,23.99,24.07,130400.0
2006-02-23 09:50:00,24.08,24.13,23.93,23.98,105200.0,24.08,24.13,23.93,23.98,105200.0
2006-02-23 10:00:00,24.0,24.04,23.95,23.99,92100.0,24.0,24.04,23.95,23.99,92100.0
2006-02-23 10:10:00,24.0,24.01,23.96,23.99,93800.0,24.0,24.01,23.96,23.99,93800.0
2006-02-23 10:20:00,24.0,24.05,23.97,24.01,60200.0,24.0,24.05,23.97,24.01,60200.0
2006-02-23 10:30:00,23.99,24.03,23.98,24.0,75800.0,23.99,24.03,23.98,24.0,75800.0
2006-02-23 10:40:00,23.99,24.01,23.97,24.0,62100.0,23.99,24.01,23.97,24.0,62100.0
2006-02-23 10:50:00,23.99,24.16,23.99,24.07,81200.0,23.99,24.16,23.99,24.07,81200.0
2006-02-23 11:00:00,24.09,24.11,24.03,24.06,58700.0,24.09,24.11,24.03,24.06,58700.0
2006-02-23 11:10:00,24.07,24.09,24.03,24.05,42400.0,24.07,24.09,24.03,24.05,42400.0
2006-02-23 11:20:00,24.02,24.05,23.99,24.01,45700.0,24.02,24.05,23.99,24.01,45700.0
2006-02-23 11:30:00,24.01,24.07,23.99,24.06,56400.0,24.01,24.07,23.99,24.06,56400.0
2006-02-23 11:40:00,24.07,24.09,24.04,24.05,110800.0,24.07,24.09,24.04,24.05,110800.0
2006-02-23 11:50:00,24.05,24.05,24.01,24.03,59400.0,24.05,24.05,24.01,24.03,59400.0
2006-02-23 12:00:00,24.03,24.12,24.02,24.11,46200.0,24.03,24.12,24.02,24.11,46200.0
2006-02-23 12:10:00,24.11,24.12,24.04,24.05,115000.0,24.11,24.12,24.04,24.05,115000.0
2006-02-23 12:20:00,24.05,24.1,24.05,24.1,187400.0,24.05,24.1,24.05,24.1,187400.0
2006-02-23 12:30:00,24.1,24.18,24.08,24.1,72900.0,24.1,24.18,24.08,24.1,72900.0
2006-02-23 12:40:00,24.1,24.17,24.07,24.1,224900.0,24.1,24.17,24.07,24.1,224900.0
2006-02-23 12:50:00,24.14,24.23,24.13,24.22,79200.0,24.14,24.23,24.13,24.22,79200.0
2006-02-23 13:00:00,24.22,24.33,24.19,24.33,127000.0,24.22,24.33,24.19,24.33,127000.0
2006-02-23 13:10:00,24.33,24.35,24.29,24.3,71500.0,24.33,24.35,24.29,24.3,71500.0
2006-02-23 13:20:00,24.3,24.47,24.3,24.45,227500.0,24.3,24.47,24.3,24.45,227500.0
2006-02-23 13:30:00,24.44,24.57,24.44,24.48,378900.0,24.44,24.57,24.44,24.48,378900.0
2006-02-23 13:40:00,24.45,24.54,24.42,24.52,205400.0,24.45,24.54,24.42,24.52,205400.0
2006-02-23 13:50:00,24.52,24.54,24.49,24.52,90600.0,24.52,24.54,24.49,24.52,90600.0
2006-02-23 14:00:00,24.51,24.53,24.47,24.5,154500.0,24.51,24.53,24.47,24.5,154500.0
2006-02-23 14:10:00,24.5,24.51,24.48,24.48,74000.0,24.5,24.51,24.48,24.48,74000.0
2006-02-23 14:20:00,24.5,24.5,24.43,24.46,81500.0,24.5,24.5,24.43,24.46,81500.0
2006-02-23 14:30:00,24.46,24.5,24.42,24.43,91300.0,24.46,24.5,24.42,24.43,91300.0
2006-02-23 14:40:00,24.43,24.5,24.43,24.49,112700.0,24.43,24.5,24.43,24.49,112700.0
2006-02-23 14:50:00,24.48,24.53,24.46,24.48,276800.0,24.48,24.53,24.46,24.48,276800.0
2006-02-23 15:00:00,24.48,24.49,24.39,24.41,164600.0,24.48,24.49,24.39,24.41,164600.0
2006-02-23 15:10:00,24.4,24.43,24.36,24.38,200500.0,24.4,24.43,24.36,24.38,200500.0
2006-02-23 15:20:00,24.4,24.4,24.34,24.39,152700.0,24.4,24.4,24.34,24.39,152700.0
2006-02-23 15:30:00,24.4,24.4,24.34,24.37,203200.0,24.4,24.4,24.34,24.37,203200.0
2006-02-23 15:40:00,24.38,24.43,24.33,24.42,371500.0,24.38,24.43,24.33,24.42,371500.0
2006-02-23 15:50:00,24.42,24.43,24.22,24.22,304100.0,24.42,24.43,24.22,24.22,304100.0
2006-02-24 09:30:00,24.25,24.3,24.1,24.22,191000.0,24.25,24.3,24.1,24.22,191000.0
2006-02-24 09:40:00,24.2,24.22,24.16,24.2,113100.0,24.2,24.22,24.16,24.2,113100.0
2006-02-24 09:50:00,24.19,24.27,24.19,24.22,74400.0,24.19,24.27,24.19,24.22,74400.0
2006-02-24 10:00:00,24.23,24.43,24.23,24.38,225700.0,24.23,24.43,24.23,24.38,225700.0
2006-02-24 10:10:00,24.37,24.44,24.32,24.41,136700.0,24.37,24.44,24.32,24.41,136700.0
2006-02-24 10:20:00,24.41,24.43,24.3,24.31,122400.0,24.41,24.43,24.3,24.31,122400.0
2006-02-24 10:30:00,24.3,24.32,24.28,24.3,29200.0,24.3,24.32,24.28,24.3,29200.0
2006-02-24 10:40:00,24.3,24.31,24.25,24.31,86700.0,24.3,24.31,24.25,24.31,86700.0
2006-02-24 10:50:00,24.3,24.32,24.25,24.28,141900.0,24.3,24.32,24.25,24.28,141900.0
2006-02-24 11:00:00,24.28,24.32,24.27,24.31,46100.0,24.28,24.32,24.27,24.31,46100.0
2006-02-24 11:10:00,24.3,24.37,24.25,24.26,61400.0,24.3,24.37,24.25,24.26,61400.0
2006-02-24 11:20:00,24.25,24.32,24.24,24.3,73400.0,24.25,24.32,24.24,24.3,73400.0
2006-02-24 11:30:00,24.3,24.32,24.23,24.25,25800.0,24.3,24.32,24.23,24.25,25800.0
2006-02-24 11:40:00,24.25,24.26,24.19,24.22,57900.0,24.25,24.26,24.19,24.22,57900.0
2006-02-24 11:50:00,24.21,24.23,24.17,24.18,48900.0,24.21,24.23,24.17,24.18,48900.0
2006-02-24 12:00:00,24.18,24.2,24.17,24.19,36700.0,24.18,24.2,24.17,24.19,36700.0
2006-02-24 12:10:00,24.19,24.2,24.09,24.12,97900.0,24.19,24.2,24.09,24.12,97900.0
2006-02-24 12:20:00,24.12,24.15,24.1,24.11,42200.0,24.12,24.15,24.1,24.11,42200.0
2006-02-24 12:30:00,24.1,24.12,24.06,24.12,25600.0,24.1,24.12,24.06,24.12,25600.0
2006-02-24 12:40:00,24.12,24.15,24.1,24.12,84100.0,24.12,24.15,24.1,24.12,84100.0
2006-02-24 12:50:00,24.11,24.12,24.07,24.1,241200.0,24.11,24.12,24.07,24.1,241200.0
2006-02-24 13:00:00,24.1,24.12,24.09,24.1,155400.0,24.1,24.12,24.09,24.1,155400.0
2006-02-24 13:10:00,24.11,24.17,24.1,24.15,91200.0,24.11,24.17,24.1,24.15,91200.0
2006-02-24 13:20:00,24.16,24.19,24.15,24.17,30600.0,24.16,24.19,24.15,24.17,30600.0
2006-02-24 13:30:00,24.17,24.23,24.17,24.23,44100.0,24.17,24.23,24.17,24.23,44100.0
2006-02-24 13:40:00,24.24,24.25,24.19,24.22,64900.0,24.24,24.25,24.19,24.22,64900.0
2006-02-24 13:50:00,24.22,24.28,24.22,24.26,94300.0,24.22,24.28,24.22,24.26,94300.0
2006-02-24 14:00:00,24.26,24.35,24.26,24.28,97300.0,24.26,24.35,24.26,24.28,97300.0
2006-02-24 14:10:00,24.26,24.27,24.24,24.25,81000.0,24.26,24.27,24.24,24.25,81000.0
2006-02-24 14:20:00,24.26,24.31,24.25,24.3,43500.0,24.26,24.31,24.25,24.3,43500.0
2006-02-24 14:30:00,24.3,24.32,24.29,24.29,76500.0,24.3,24.32,24.29,24.29,76500.0
2006-02-24 14:40:00,24.27,24.3,24.26,24.27,39000.0,24.27,24.3,24.26,24.27,39000.0
2006-02-24 14:50:00,24.27,24.34,24.27,24.32,43500.0,24.27,24.34,24.27,24.32,43500.0
2006-02-24 15:00:00,24.32,24.33,24.27,24.31,58300.0,24.32,24.33,24.27,24.31,58300.0
2006-02-24 15:10:00,24.31,24.33,24.25,24.29,93300.0,24.31,24.33,24.25,24.29,93300.0
2006-02-24 15:20:00,24.29,24.3,24.29,24.3,23900.0,24.29,24.3,24.29,24.3,23900.0
2006-02-24 15:30:00,24.3,24.31,24.28,24.31,60600.0,24.3,24.31,24.28,24.31,60600.0
2006-02-24 15:40:00,24.31,24.32,24.26,24.27,90100.0,24.31,24.32,24.26,24.27,90100.0
2006-02-24 15:50:00,24.27,24.32,24.24,24.29,145800.0,24.27,24.32,24.24,24.29,145800.0
2006-02-27 09:30:00,24.6,24.69,24.55,24.65,226000.0,24.6,24.69,24.55,24.65,226000.0
2006-02-27 09:40:00,24.65,24.77,24.6,24.77,374500.0,24.65,24.77,24.6,24.77,374500.0
2006-02-27 09:50:00,24.78,24.95,24.75,24.93,434300.0,24.78,24.95,24.75,24.93,434300.0
2006-02-27 10:00:00,24.95,24.95,24.8,24.86,357300.0,24.95,24.95,24.8,24.86,357300.0
2006-02-27 10:10:00,24.86,24.87,24.75,24.83,507300.0,24.86,24.87,24.75,24.83,507300.0
2006-02-27 10:20:00,24.84,24.86,24.75,24.78,289600.0,24.84,24.86,24.75,24.78,289600.0
2006-02-27 10:30:00,24.79,24.85,24.76,24.8,284600.0,24.79,24.85,24.76,24.8,284600.0
2006-02-27 10:40:00,24.79,24.85,24.75,24.76,234200.0,24.79,24.85,24.75,24.76,234200.0
2006-02-27 10:50:00,24.76,24.85,24.76,24.8,237100.0,24.76,24.85,24.76,24.8,237100.0
2006-02-27 11:00:00,24.81,24.88,24.8,24.85,207100.0,24.81,24.88,24.8,24.85,207100.0
2006-02-27 11:10:00,24.86,24.92,24.85,24.9,175700.0,24.86,24.92,24.85,24.9,175700.0
2006-02-27 11:20:00,24.9,24.9,24.82,24.84,110700.0,24.9,24.9,24.82,24.84,110700.0
2006-02-27 11:30:00,24.82,24.99,24.81,24.99,243500.0,24.82,24.99,24.81,24.99,243500.0
2006-02-27 11:40:00,24.99,25.0,24.91,24.92,385700.0,24.99,25.0,24.91,24.92,385700.0
2006-02-27 11:50:00,24.91,24.96,24.88,24.94,113900.0,24.91,24.96,24.88,24.94,113900.0
2006-02-27 12:00:00,24.93,24.94,24.9,24.92,49700.0,24.93,24.94,24.9,24.92,49700.0
2006-02-27 12:10:00,24.91,24.93,24.89,24.92,45400.0,24.91,24.93,24.89,24.92,45400.0
2006-02-27 12:20:00,24.92,24.92,24.88,24.9,88500.0,24.92,24.92,24.88,24.9,88500.0
2006-02-27 12:30:00,24.88,24.93,24.88,24.9,138800.0,24.88,24.93,24.88,24.9,138800.0
2006-02-27 12:40:00,24.9,24.93,24.89,24.9,48500.0,24.9,24.93,24.89,24.9,48500.0
2006-02-27 12:50:00,24.9,24.93,24.86,24.87,55100.0,24.9,24.93,24.86,24.87,55100.0
2006-02-27 13:00:00,24.88,24.91,24.87,24.9,135400.0,24.88,24.91,24.87,24.9,135400.0
2006-02-27 13:10:00,24.9,24.92,24.9,24.91,49800.0,24.9,24.92,24.9,24.91,49800.0
2006-02-27 13:20:00,24.91,24.92,24.9,24.91,112300.0,24.91,24.92,24.9,24.91,112300.0
2006-02-27 13:30:00,24.91,24.93,24.9,24.9,145600.0,24.91,24.93,24.9,24.9,145600.0
2006-02-27 13:40:00,24.9,24.91,24.9,24.91,109700.0,24.9,24.91,24.9,24.91,109700.0
2006-02-27 13:50:00,24.9,24.91,24.87,24.89,384200.0,24.9,24.91,24.87,24.89,384200.0
2006-02-27 14:00:00,24.89,24.92,24.89,24.89,135900.0,24.89,24.92,24.89,24.89,135900.0
2006-02-27 14:10:00,24.89,24.9,24.84,24.84,247000.0,24.89,24.9,24.84,24.84,247000.0
2006-02-27 14:20:00,24.85,24.86,24.82,24.83,83800.0,24.85,24.86,24.82,24.83,83800.0
2006-02-27 14:30:00,24.83,24.9,24.83,24.86,254100.0,24.83,24.9,24.83,24.86,254100.0
2006-02-27 14:40:00,24.86,24.9,24.85,24.87,59400.0,24.86,24.9,24.85,24.87,59400.0
2006-02-27 14:50:00,24.88,24.89,24.86,24.87,27400.0,24.88,24.89,24.86,24.87,27400.0
2006-02-27 15:00:00,24.87,24.89,24.86,24.87,153200.0,24.87,24.89,24.86,24.87,153200.0
2006-02-27 15:10:00,24.87,24.91,24.87,24.9,226800.0,24.87,24.91,24.87,24.9,226800.0
2006-02-27 15:20:00,24.9,24.91,24.87,24.89,219600.0,24.9,24.91,24.87,24.89,219600.0
2006-02-27 15:30:00,24.88,24.9,24.87,24.88,318700.0,24.88,24.9,24.87,24.88,318700.0
2006-02-27 15:40:00,24.89,24.9,24.87,24.88,479800.0,24.89,24.9,24.87,24.88,479800.0
2006-02-27 15:50:00,24.89,24.93,24.86,24.93,394200.0,24.89,24.93,24.86,24.93,394200.0
2006-02-28 09:30:00,24.85,24.85,24.7,24.77,248200.0,24.85,24.85,24.7,24.77,248200.0
2006-02-28 09:40:00,24.77,24.79,24.64,24.64,144800.0,24.77,24.79,24.64,24.64,144800.0
2006-02-28 09:50:00,24.64,26.68,24.44,24.59,432700.0,24.64,26.68,24.44,24.59,432700.0
2006-02-28 10:00:00,24.59,24.63,24.51,24.61,265600.0,24.59,24.63,24.51,24.61,265600.0
2006-02-28 10:10:00,24.62,24.67,24.5,24.58,360300.0,24.62,24.67,24.5,24.58,360300.0
2006-02-28 10:20:00,24.58,24.62,24.54,24.54,359000.0,24.58,24.62,24.54,24.54,359000.0
2006-02-28 10:30:00,24.54,24.57,24.47,24.49,246700.0,24.54,24.57,24.47,24.49,246700.0
2006-02-28 10:40:00,24.49,24.5,24.42,24.48,322700.0,24.49,24.5,24.42,24.48,322700.0
2006-02-28 10:50:00,24.49,24.53,24.42,24.42,863900.0,24.49,24.53,24.42,24.42,863900.0
2006-02-28 11:00:00,24.42,24.5,24.41,24.43,304300.0,24.42,24.5,24.41,24.43,304300.0
2006-02-28 11:10:00,24.42,24.5,24.4,24.46,78700.0,24.42,24.5,24.4,24.46,78700.0
2006-02-28 11:20:00,24.46,24.5,24.45,24.46,496400.0,24.46,24.5,24.45,24.46,496400.0
2006-02-28 11:30:00,24.45,24.48,24.45,24.47,346600.0,24.45,24.48,24.45,24.47,346600.0
2006-02-28 11:40:00,24.47,24.49,24.43,24.43,483300.0,24.47,24.49,24.43,24.43,483300.0
2006-02-28 11:50:00,24.43,24.47,24.42,24.45,52900.0,24.43,24.47,24.42,24.45,52900.0
2006-02-28 12:00:00,24.45,24.47,24.41,24.45,374700.0,24.45,24.47,24.41,24.45,374700.0
2006-02-28 12:10:00,24.45,24.47,24.42,24.43,207000.0,24.45,24.47,24.42,24.43,207000.0
2006-02-28 12:20:00,24.44,24.45,24.43,24.45,199500.0,24.44,24.45,24.43,24.45,199500.0
2006-02-28 12:30:00,24.45,24.45,24.41,24.45,119600.0,24.45,24.45,24.41,24.45,119600.0
2006-02-28 12:40:00,24.44,24.47,24.44,24.45,395000.0,24.44,24.47,24.44,24.45,395000.0
2006-02-28 12:50:00,24.44,24.45,24.42,24.44,50500.0,24.44,24.45,24.42,24.44,50500.0
2006-02-28 13:00:00,24.44,24.45,24.42,24.44,72500.0,24.44,24.45,24.42,24.44,72500.0
2006-02-28 13:10:00,24.43,24.45,24.43,24.44,157400.0,24.43,24.45,24.43,24.44,157400.0
2006-02-28 13:20:00,24.44,24.45,24.42,24.45,179600.0,24.44,24.45,24.42,24.45,179600.0
2006-02-28 13:30:00,24.43,24.49,24.43,24.44,322700.0,24.43,24.49,24.43,24.44,322700.0
2006-02-28 13:40:00,24.44,24.47,24.36,24.46,68300.0,24.44,24.47,24.36,24.46,68300.0
2006-02-28 13:50:00,24.45,24.47,24.43,24.43,59600.0,24.45,24.47,24.43,24.43,59600.0
2006-02-28 14:00:00,24.42,24.46,24.42,24.45,60900.0,24.42,24.46,24.42,24.45,60900.0
2006-02-28 14:10:00,24.44,24.45,24.43,24.43,54900.0,24.44,24.45,24.43,24.43,54900.0
2006-02-28 14:20:00,24.43,24.44,24.38,24.38,47000.0,24.43,24.44,24.38,24.38,47000.0
2006-02-28 14:30:00,24.37,24.38,24.27,24.29,77700.0,24.37,24.38,24.27,24.29,77700.0
2006-02-28 14:40:00,24.29,24.36,24.25,24.3,137000.0,24.29,24.36,24.25,24.3,137000.0
2006-02-28 14:50:00,24.3,24.38,24.3,24.37,87300.0,24.3,24.38,24.3,24.37,87300.0
2006-02-28 15:00:00,24.38,24.47,24.38,24.47,140600.0,24.38,24.47,24.38,24.47,140600.0
2006-02-28 15:10:00,24.48,24.5,24.46,24.46,99800.0,24.48,24.5,24.46,24.46,99800.0
2006-02-28 15:20:00,24.46,24.47,24.4,24.42,47200.0,24.46,24.47,24.4,24.42,47200.0
2006-02-28 15:30:00,24.41,24.44,24.37,24.41,85600.0,24.41,24.44,24.37,24.41,85600.0
2006-02-28 15:40:00,24.42,24.56,24.41,24.56,205900.0,24.42,24.56,24.41,24.56,205900.0
2006-02-28 15:50:00,24.56,24.61,24.4,24.41,535900.0,24.56,24.61,24.4,24.41,535900.0
2006-03-01 09:30:00,24.37,24.37,24.15,24.27,190500.0,24.37,24.37,24.15,24.27,190500.0
2006-03-01 09:40:00,24.26,24.37,24.26,24.34,95600.0,24.26,24.37,24.26,24.34,95600.0
2006-03-01 09:50:00,24.35,24.35,24.23,24.23,200800.0,24.35,24.35,24.23,24.23,200800.0
2006-03-01 10:00:00,24.23,24.3,24.11,24.11,270500.0,24.23,24.3,24.11,24.11,270500.0
2006-03-01 10:10:00,24.11,24.19,24.1,24.16,124600.0,24.11,24.19,24.1,24.16,124600.0
2006-03-01 10:20:00,24.16,24.2,24.09,24.15,165500.0,24.16,24.2,24.09,24.15,165500.0
2006-03-01 10:30:00,24.16,24.25,24.1,24.21,95400.0,24.16,24.25,24.1,24.21,95400.0
2006-03-01 10:40:00,24.22,24.27,24.2,24.22,154100.0,24.22,24.27,24.2,24.22,154100.0
2006-03-01 10:50:00,24.22,24.26,24.19,24.23,281900.0,24.22,24.26,24.19,24.23,281900.0
2006-03-01 11:00:00,24.23,24.28,24.2,24.27,140900.0,24.23,24.28,24.2,24.27,140900.0
2006-03-01 11:10:00,24.26,24.31,24.22,24.31,76100.0,24.26,24.31,24.22,24.31,76100.0
2006-03-01 11:20:00,24.31,24.32,24.25,24.26,380300.0,24.31,24.32,24.25,24.26,380300.0
2006-03-01 11:30:00,24.26,24.29,24.22,24.26,397400.0,24.26,24.29,24.22,24.26,397400.0
2006-03-01 11:40:00,24.25,24.26,24.18,24.22,97400.0,24.25,24.26,24.18,24.22,97400.0
2006-03-01 11:50:00,24.22,24.25,24.21,24.25,46900.0,24.22,24.25,24.21,24.25,46900.0
2006-03-01 12:00:00,24.25,24.27,24.21,24.21,360100.0,24.25,24.27,24.21,24.21,360100.0
2006-03-01 12:10:00,24.22,24.25,24.2,24.22,251900.0,24.22,24.25,24.2,24.22,251900.0
2006-03-01 12:20:00,24.22,24.24,24.15,24.2,201900.0,24.22,24.24,24.15,24.2,201900.0
2006-03-01 12:30:00,24.19,24.21,24.17,24.19,82500.0,24.19,24.21,24.17,24.19,82500.0
2006-03-01 12:40:00,24.18,24.22,24.18,24.22,61200.0,24.18,24.22,24.18,24.22,61200.0
2006-03-01 12:50:00,24.22,24.23,24.2,24.21,251900.0,24.22,24.23,24.2,24.21,251900.0
2006-03-01 13:00:00,24.21,24.26,24.2,24.2,68200.0,24.21,24.26,24.2,24.2,68200.0
2006-03-01 13:10:00,24.21,24.22,24.19,24.21,188800.0,24.21,24.22,24.19,24.21,188800.0
2006-03-01 13:20:00,24.2,24.25,24.18,24.18,545700.0,24.2,24.25,24.18,24.18,545700.0
2006-03-01 13:30:00,24.19,24.23,24.19,24.22,45300.0,24.19,24.23,24.19,24.22,45300.0
2006-03-01 13:40:00,24.22,24.23,24.18,24.21,412600.0,24.22,24.23,24.18,24.21,412600.0
2006-03-01 13:50:00,24.21,24.23,24.17,24.2,212300.0,24.21,24.23,24.17,24.2,212300.0
2006-03-01 14:00:00,24.19,24.21,24.17,24.2,95800.0,24.19,24.21,24.17,24.2,95800.0
2006-03-01 14:10:00,24.2,24.21,24.13,24.13,441300.0,24.2,24.21,24.13,24.13,441300.0
2006-03-01 14:20:00,24.13,24.14,24.09,24.13,208700.0,24.13,24.14,24.09,24.13,208700.0
2006-03-01 14:30:00,24.12,24.14,24.09,24.14,117000.0,24.12,24.14,24.09,24.14,117000.0
2006-03-01 14:40:00,24.14,24.14,24.09,24.12,57000.0,24.14,24.14,24.09,24.12,57000.0
2006-03-01 14:50:00,24.13,24.13,24.11,24.12,59600.0,24.13,24.13,24.11,24.12,59600.0
2006-03-01 15:00:00,24.12,24.15,24.12,24.13,118100.0,24.12,24.15,24.12,24.13,118100.0
2006-03-01 15:10:00,24.13,24.14,24.08,24.12,135800.0,24.13,24.14,24.08,24.12,135800.0
2006-03-01 15:20:00,24.12,24.12,24.08,24.1,188300.0,24.12,24.12,24.08,24.1,188300.0
2006-03-01 15:30:00,24.1,24.11,24.08,24.1,246400.0,24.1,24.11,24.08,24.1,246400.0
2006-03-01 15:40:00,24.09,24.15,24.09,24.14,152900.0,24.09,24.15,24.09,24.14,152900.0
2006-03-01 15:50:00,24.14,24.15,23.85,23.9,921400.0,24.14,24.15,23.85,23.9,921400.0
2006-03-02 09:30:00,23.97,23.98,23.82,23.84,545300.0,23.97,23.98,23.82,23.84,545300.0
2006-03-02 09:40:00,23.84,23.85,23.2,23.21,639600.0,23.84,23.85,23.2,23.21,639600.0
2006-03-02 09:50:00,23.21,23.58,23.21,23.58,574200.0,23.21,23.58,23.21,23.58,574200.0
2006-03-02 10:00:00,23.57,23.59,23.47,23.56,487500.0,23.57,23.59,23.47,23.56,487500.0
2006-03-02 10:10:00,23.55,23.56,23.49,23.49,194900.0,23.55,23.56,23.49,23.49,194900.0
2006-03-02 10:20:00,23.5,23.55,23.46,23.53,426100.0,23.5,23.55,23.46,23.53,426100.0
2006-03-02 10:30:00,23.53,23.57,23.51,23.54,777700.0,23.53,23.57,23.51,23.54,777700.0
2006-03-02 10:40:00,23.53,23.66,23.53,23.65,414000.0,23.53,23.66,23.53,23.65,414000.0
2006-03-02 10:50:00,23.65,23.73,23.63,23.73,194800.0,23.65,23.73,23.63,23.73,194800.0
2006-03-02 11:00:00,23.73,23.78,23.65,23.66,313300.0,23.73,23.78,23.65,23.66,313300.0
2006-03-02 11:10:00,23.67,23.73,23.66,23.72,219200.0,23.67,23.73,23.66,23.72,219200.0
2006-03-02 11:20:00,23.72,23.73,23.65,23.69,128900.0,23.72,23.73,23.65,23.69,128900.0
2006-03-02 11:30:00,23.69,23.74,23.68,23.74,120300.0,23.69,23.74,23.68,23.74,120300.0
2006-03-02 11:40:00,23.74,23.74,23.64,23.65,223800.0,23.74,23.74,23.64,23.65,223800.0
2006-03-02 11:50:00,23.65,23.68,23.65,23.66,120800.0,23.65,23.68,23.65,23.66,120800.0
2006-03-02 12:00:00,23.66,23.7,23.65,23.7,93200.0,23.66,23.7,23.65,23.7,93200.0
2006-03-02 12:10:00,23.7,23.71,23.65,23.66,94700.0,23.7,23.71,23.65,23.66,94700.0
2006-03-02 12:20:00,23.67,23.68,23.65,23.66,88200.0,23.67,23.68,23.65,23.66,88200.0
2006-03-02 12:30:00,23.66,23.69,23.65,23.69,67200.0,23.66,23.69,23.65,23.69,67200.0
2006-03-02 12:40:00,23.69,23.74,23.69,23.73,58300.0,23.69,23.74,23.69,23.73,58300.0
2006-03-02 12:50:00,23.73,23.73,23.71,23.72,38800.0,23.73,23.73,23.71,23.72,38800.0
2006-03-02 13:00:00,23.73,23.73,23.68,23.72,132700.0,23.73,23.73,23.68,23.72,132700.0
2006-03-02 13:10:00,23.72,23.72,23.66,23.68,142900.0,23.72,23.72,23.66,23.68,142900.0
2006-03-02 13:20:00,23.69,23.72,23.68,23.71,171200.0,23.69,23.72,23.68,23.71,171200.0
2006-03-02 13:30:00,23.71,23.74,23.7,23.72,297100.0,23.71,23.74,23.7,23.72,297100.0
2006-03-02 13:40:00,23.72,23.81,23.71,23.76,130000.0,23.72,23.81,23.71,23.76,130000.0
2006-03-02 13:50:00,23.76,23.8,23.73,23.8,191900.0,23.76,23.8,23.73,23.8,191900.0
2006-03-02 14:00:00,23.79,23.81,23.7,23.71,326000.0,23.79,23.81,23.7,23.71,326000.0
2006-03-02 14:10:00,23.7,23.73,23.69,23.71,182600.0,23.7,23.73,23.69,23.71,182600.0
2006-03-02 14:20:00,23.71,23.71,23.62,23.65,168400.0,23.71,23.71,23.62,23.65,168400.0
2006-03-02 14:30:00,23.66,23.72,23.65,23.68,247500.0,23.66,23.72,23.65,23.68,247500.0
2006-03-02 14:40:00,23.68,23.71,23.66,23.68,247400.0,23.68,23.71,23.66,23.68,247400.0
2006-03-02 14:50:00,23.7,23.71,23.69,23.71,80900.0,23.7,23.71,23.69,23.71,80900.0
2006-03-02 15:00:00,23.71,23.75,23.7,23.74,102200.0,23.71,23.75,23.7,23.74,102200.0
2006-03-02 15:10:00,23.73,23.8,23.71,23.8,212000.0,23.73,23.8,23.71,23.8,212000.0
2006-03-02 15:20:00,23.8,23.81,23.69,23.74,621600.0,23.8,23.81,23.69,23.74,621600.0
2006-03-02 15:30:00,23.74,23.77,23.68,23.74,193800.0,23.74,23.77,23.68,23.74,193800.0
2006-03-02 15:40:00,23.75,23.76,23.67,23.76,453300.0,23.75,23.76,23.67,23.76,453300.0
2006-03-02 15:50:00,23.76,23.85,23.73,23.82,444800.0,23.76,23.85,23.73,23.82,444800.0
2006-03-03 09:30:00,23.75,23.75,23.65,23.66,161800.0,23.75,23.75,23.65,23.66,161800.0
2006-03-03 09:40:00,23.67,23.74,23.67,23.73,64100.0,23.67,23.74,23.67,23.73,64100.0
2006-03-03 09:50:00,23.73,23.75,23.65,23.67,216900.0,23.73,23.75,23.65,23.67,216900.0
2006-03-03 10:00:00,23.66,23.68,23.64,23.66,93800.0,23.66,23.68,23.64,23.66,93800.0
2006-03-03 10:10:00,23.66,23.71,23.65,23.68,34600.0,23.66,23.71,23.65,23.68,34600.0
2006-03-03 10:20:00,23.69,23.72,23.68,23.71,59400.0,23.69,23.72,23.68,23.71,59400.0
2006-03-03 10:30:00,23.71,23.71,23.56,23.56,131500.0,23.71,23.71,23.56,23.56,131500.0
2006-03-03 10:40:00,23.57,23.63,23.56,23.61,170600.0,23.57,23.63,23.56,23.61,170600.0
2006-03-03 10:50:00,23.61,23.63,23.55,23.58,85500.0,23.61,23.63,23.55,23.58,85500.0
2006-03-03 11:00:00,23.56,23.58,23.51,23.55,91400.0,23.56,23.58,23.51,23.55,91400.0
2006-03-03 11:10:00,23.54,23.57,23.51,23.52,65300.0,23.54,23.57,23.51,23.52,65300.0
2006-03-03 11:20:00,23.52,23.54,23.42,23.51,112500.0,23.52,23.54,23.42,23.51,112500.0
2006-03-03 11:30:00,23.51,23.54,23.46,23.52,140100.0,23.51,23.54,23.46,23.52,140100.0
2006-03-03 11:40:00,23.53,23.65,23.53,23.64,114600.0,23.53,23.65,23.53,23.64,114600.0
2006-03-03 11:50:00,23.61,23.63,23.59,23.6,136400.0,23.61,23.63,23.59,23.6,136400.0
2006-03-03 12:00:00,23.6,23.61,23.58,23.59,141900.0,23.6,23.61,23.58,23.59,141900.0
2006-03-03 12:10:00,23.59,23.65,23.58,23.65,48300.0,23.59,23.65,23.58,23.65,48300.0
2006-03-03 12:20:00,23.66,23.73,23.65,23.71,199900.0,23.66,23.73,23.65,23.71,199900.0
2006-03-03 12:30:00,23.71,23.74,23.68,23.68,90900.0,23.71,23.74,23.68,23.68,90900.0
2006-03-03 12:40:00,23.68,23.72,23.67,23.72,68900.0,23.68,23.72,23.67,23.72,68900.0
2006-03-03 12:50:00,23.72,23.72,23.68,23.68,51300.0,23.72,23.72,23.68,23.68,51300.0
2006-03-03 13:00:00,23.68,23.7,23.67,23.69,41100.0,23.68,23.7,23.67,23.69,41100.0
2006-03-03 13:10:00,23.68,23.72,23.67,23.72,155400.0,23.68,23.72,23.67,23.72,155400.0
2006-03-03 13:20:00,23.72,23.75,23.7,23.74,190700.0,23.72,23.75,23.7,23.74,190700.0
2006-03-03 13:30:00,23.74,23.77,23.73,23.75,87300.0,23.74,23.77,23.73,23.75,87300.0
2006-03-03 13:40:00,23.76,23.77,23.71,23.75,128100.0,23.76,23.77,23.71,23.75,128100.0
2006-03-03 13:50:00,23.74,23.75,23.71,23.72,91900.0,23.74,23.75,23.71,23.72,91900.0
2006-03-03 14:00:00,23.72,23.72,23.68,23.7,90200.0,23.72,23.72,23.68,23.7,90200.0
2006-03-03 14:10:00,23.7,23.75,23.69,23.69,71700.0,23.7,23.75,23.69,23.69,71700.0
2006-03-03 14:20:00,23.7,23.73,23.66,23.69,107900.0,23.7,23.73,23.66,23.69,107900.0
2006-03-03 14:30:00,23.69,23.74,23.68,23.74,74600.0,23.69,23.74,23.68,23.74,74600.0
2006-03-03 14:40:00,23.73,23.75,23.64,23.69,235000.0,23.73,23.75,23.64,23.69,235000.0
2006-03-03 14:50:00,23.69,23.7,23.65,23.68,79700.0,23.69,23.7,23.65,23.68,79700.0
2006-03-03 15:00:00,23.68,23.73,23.65,23.66,250200.0,23.68,23.73,23.65,23.66,250200.0
2006-03-03 15:10:00,23.67,23.7,23.66,23.68,227600.0,23.67,23.7,23.66,23.68,227600.0
2006-03-03 15:20:00,23.67,23.69,23.65,23.67,398900.0,23.67,23.69,23.65,23.67,398900.0
2006-03-03 15:30:00,23.67,23.7,23.64,23.66,346300.0,23.67,23.7,23.64,23.66,346300.0
2006-03-03 15:40:00,23.66,23.7,23.57,23.61,364400.0,23.66,23.7,23.57,23.61,364400.0
2006-03-03 15:50:00,23.61,23.72,23.54,23.54,661100.0,23.61,23.72,23.54,23.54,661100.0
2006-03-06 09:30:00,23.63,23.7,23.59,23.62,193400.0,23.63,23.7,23.59,23.62,193400.0
2006-03-06 09:40:00,23.61,23.62,23.55,23.57,60000.0,23.61,23.62,23.55,23.57,60000.0
2006-03-06 09:50:00,23.6,23.64,23.54,23.64,71200.0,23.6,23.64,23.54,23.64,71200.0
2006-03-06 10:00:00,23.64,23.68,23.6,23.66,168500.0,23.64,23.68,23.6,23.66,168500.0
2006-03-06 10:10:00,23.66,23.71,23.65,23.7,315300.0,23.66,23.71,23.65,23.7,315300.0
2006-03-06 10:20:00,23.7,23.76,23.7,23.74,284100.0,23.7,23.76,23.7,23.74,284100.0
2006-03-06 10:30:00,23.73,23.78,23.7,23.78,224200.0,23.73,23.78,23.7,23.78,224200.0
2006-03-06 10:40:00,23.78,23.8,23.75,23.78,266000.0,23.78,23.8,23.75,23.78,266000.0
2006-03-06 10:50:00,23.77,23.95,23.77,23.91,259500.0,23.77,23.95,23.77,23.91,259500.0
2006-03-06 11:00:00,23.9,23.91,23.79,23.8,139400.0,23.9,23.91,23.79,23.8,139400.0
2006-03-06 11:10:00,23.8,23.83,23.75,23.77,113800.0,23.8,23.83,23.75,23.77,113800.0
2006-03-06 11:20:00,23.77,23.83,23.77,23.8,120900.0,23.77,23.83,23.77,23.8,120900.0
2006-03-06 11:30:00,23.8,23.8,23.69,23.75,297300.0,23.8,23.8,23.69,23.75,297300.0
2006-03-06 11:40:00,23.75,23.78,23.7,23.77,126100.0,23.75,23.78,23.7,23.77,126100.0
2006-03-06 11:50:00,23.76,23.79,23.76,23.78,66500.0,23.76,23.79,23.76,23.78,66500.0
2006-03-06 12:00:00,23.78,23.81,23.77,23.78,195900.0,23.78,23.81,23.77,23.78,195900.0
2006-03-06 12:10:00,23.78,23.79,23.75,23.75,176900.0,23.78,23.79,23.75,23.75,176900.0
2006-03-06 12:20:00,23.75,23.77,23.71,23.75,205200.0,23.75,23.77,23.71,23.75,205200.0
2006-03-06 12:30:00,23.74,23.76,23.7,23.7,124200.0,23.74,23.76,23.7,23.7,124200.0
2006-03-06 12:40:00,23.71,23.73,23.7,23.72,49100.0,23.71,23.73,23.7,23.72,49100.0
2006-03-06 12:50:00,23.72,23.74,23.71,23.73,52300.0,23.72,23.74,23.71,23.73,52300.0
2006-03-06 13:00:00,23.73,23.74,23.72,23.73,41600.0,23.73,23.74,23.72,23.73,41600.0
2006-03-06 13:10:00,23.73,23.74,23.72,23.73,45800.0,23.73,23.74,23.72,23.73,45800.0
2006-03-06 13:20:00,23.73,23.74,23.7,23.72,70000.0,23.73,23.74,23.7,23.72,70000.0
2006-03-06 13:30:00,23.72,23.74,23.68,23.72,301400.0,23.72,23.74,23.68,23.72,301400.0
2006-03-06 13:40:00,23.71,23.76,23.7,23.74,146900.0,23.71,23.76,23.7,23.74,146900.0
2006-03-06 13:50:00,23.75,23.76,23.73,23.76,219600.0,23.75,23.76,23.73,23.76,219600.0
2006-03-06 14:00:00,23.76,23.76,23.73,23.75,213300.0,23.76,23.76,23.73,23.75,213300.0
2006-03-06 14:10:00,23.75,23.75,23.7,23.72,55400.0,23.75,23.75,23.7,23.72,55400.0
2006-03-06 14:20:00,23.73,23.74,23.7,23.74,78000.0,23.73,23.74,23.7,23.74,78000.0
2006-03-06 14:30:00,23.73,23.8,23.73,23.77,89500.0,23.73,23.8,23.73,23.77,89500.0
2006-03-06 14:40:00,23.78,23.8,23.75,23.8,126100.0,23.78,23.8,23.75,23.8,126100.0
2006-03-06 14:50:00,23.8,23.81,23.77,23.77,86300.0,23.8,23.81,23.77,23.77,86300.0
2006-03-06 15:00:00,23.77,23.78,23.74,23.78,145000.0,23.77,23.78,23.74,23.78,145000.0
2006-03-06 15:10:00,23.79,23.8,23.77,23.79,155200.0,23.79,23.8,23.77,23.79,155200.0
2006-03-06 15:20:00,23.79,23.79,23.74,23.75,299300.0,23.79,23.79,23.74,23.75,299300.0
2006-03-06 15:30:00,23.74,23.75,23.71,23.72,228000.0,23.74,23.75,23.71,23.72,228000.0
2006-03-06 15:40:00,23.72,23.75,23.7,23.71,398800.0,23.72,23.75,23.7,23.71,398800.0
2006-03-06 15:50:00,23.71,23.74,23.64,23.67,322300.0,23.71,23.74,23.64,23.67,322300.0
2006-03-07 09:30:00,23.59,23.8,23.55,23.8,263400.0,23.59,23.8,23.55,23.8,263400.0
2006-03-07 09:40:00,23.74,23.8,23.7,23.7,89800.0,23.74,23.8,23.7,23.7,89800.0
2006-03-07 09:50:00,23.7,23.7,23.6,23.62,124300.0,23.7,23.7,23.6,23.62,124300.0
2006-03-07 10:00:00,23.62,23.7,23.61,23.64,166900.0,23.62,23.7,23.61,23.64,166900.0
2006-03-07 10:10:00,23.61,23.7,23.6,23.68,202600.0,23.61,23.7,23.6,23.68,202600.0
2006-03-07 10:20:00,23.68,23.75,23.61,23.73,226600.0,23.68,23.75,23.61,23.73,226600.0
2006-03-07 10:30:00,23.73,23.74,23.63,23.65,150900.0,23.73,23.74,23.63,23.65,150900.0
2006-03-07 10:40:00,23.67,23.7,23.57,23.58,92300.0,23.67,23.7,23.57,23.58,92300.0
2006-03-07 10:50:00,23.59,23.63,23.54,23.56,112800.0,23.59,23.63,23.54,23.56,112800.0
2006-03-07 11:00:00,23.57,23.58,23.54,23.55,130700.0,23.57,23.58,23.54,23.55,130700.0
2006-03-07 11:10:00,23.55,23.55,23.5,23.53,107900.0,23.55,23.55,23.5,23.53,107900.0
2006-03-07 11:20:00,23.55,23.6,23.54,23.57,127900.0,23.55,23.6,23.54,23.57,127900.0
2006-03-07 11:30:00,23.57,23.58,23.54,23.54,139900.0,23.57,23.58,23.54,23.54,139900.0
2006-03-07 11:40:00,23.54,23.59,23.53,23.58,93600.0,23.54,23.59,23.53,23.58,93600.0
2006-03-07 11:50:00,23.58,23.58,23.53,23.56,165900.0,23.58,23.58,23.53,23.56,165900.0
2006-03-07 12:00:00,23.55,23.57,23.53,23.55,85900.0,23.55,23.57,23.53,23.55,85900.0
2006-03-07 12:10:00,23.56,23.56,23.5,23.52,160700.0,23.56,23.56,23.5,23.52,160700.0
2006-03-07 12:20:00,23.51,23.56,23.51,23.52,135300.0,23.51,23.56,23.51,23.52,135300.0
2006-03-07 12:30:00,23.51,23.55,23.48,23.54,66200.0,23.51,23.55,23.48,23.54,66200.0
2006-03-07 12:40:00,23.54,23.57,23.53,23.57,67300.0,23.54,23.57,23.53,23.57,67300.0
2006-03-07 12:50:00,23.56,23.59,23.55,23.56,76300.0,23.56,23.59,23.55,23.56,76300.0
2006-03-07 13:00:00,23.55,23.57,23.55,23.57,45600.0,23.55,23.57,23.55,23.57,45600.0
2006-03-07 13:10:00,23.56,23.57,23.55,23.55,61600.0,23.56,23.57,23.55,23.55,61600.0
2006-03-07 13:20:00,23.55,23.56,23.52,23.53,141800.0,23.55,23.56,23.52,23.53,141800.0
2006-03-07 13:30:00,23.53,23.55,23.51,23.53,108800.0,23.53,23.55,23.51,23.53,108800.0
2006-03-07 13:40:00,23.53,23.56,23.52,23.54,121600.0,23.53,23.56,23.52,23.54,121600.0
2006-03-07 13:50:00,23.55,23.56,23.51,23.53,143900.0,23.55,23.56,23.51,23.53,143900.0
2006-03-07 14:00:00,23.51,23.55,23.51,23.51,189700.0,23.51,23.55,23.51,23.51,189700.0
2006-03-07 14:10:00,23.51,23.54,23.5,23.52,147600.0,23.51,23.54,23.5,23.52,147600.0
2006-03-07 14:20:00,23.52,23.56,23.52,23.53,213000.0,23.52,23.56,23.52,23.53,213000.0
2006-03-07 14:30:00,23.54,23.56,23.52,23.54,122000.0,23.54,23.56,23.52,23.54,122000.0
2006-03-07 14:40:00,23.55,23.55,23.47,23.48,204100.0,23.55,23.55,23.47,23.48,204100.0
2006-03-07 14:50:00,23.46,23.54,23.45,23.49,137800.0,23.46,23.54,23.45,23.49,137800.0
2006-03-07 15:00:00,23.49,23.51,23.46,23.48,92400.0,23.49,23.51,23.46,23.48,92400.0
2006-03-07 15:10:00,23.47,23.49,23.47,23.48,44500.0,23.47,23.49,23.47,23.48,44500.0
2006-03-07 15:20:00,23.47,23.49,23.46,23.48,64800.0,23.47,23.49,23.46,23.48,64800.0
2006-03-07 15:30:00,23.47,23.5,23.45,23.47,149600.0,23.47,23.5,23.45,23.47,149600.0
2006-03-07 15:40:00,23.46,23.49,23.44,23.44,284400.0,23.46,23.49,23.44,23.44,284400.0
2006-03-07 15:50:00,23.45,23.48,23.3,23.33,485000.0,23.45,23.48,23.3,23.33,485000.0
2006-03-08 09:30:00,23.29,23.3,23.07,23.1,149100.0,23.29,23.3,23.07,23.1,149100.0
2006-03-08 09:40:00,23.0,23.05,22.86,22.9,637400.0,23.0,23.05,22.86,22.9,637400.0
2006-03-08 09:50:00,22.9,22.97,22.82,22.94,469700.0,22.9,22.97,22.82,22.94,469700.0
2006-03-08 10:00:00,22.94,22.96,22.88,22.91,495500.0,22.94,22.96,22.88,22.91,495500.0
2006-03-08 10:10:00,22.92,22.92,22.85,22.87,368900.0,22.92,22.92,22.85,22.87,368900.0
2006-03-08 10:20:00,22.87,22.92,22.85,22.91,512300.0,22.87,22.92,22.85,22.91,512300.0
2006-03-08 10:30:00,22.91,23.0,22.91,22.98,410300.0,22.91,23.0,22.91,22.98,410300.0
2006-03-08 10:40:00,22.99,22.99,22.89,22.92,194900.0,22.99,22.99,22.89,22.92,194900.0
2006-03-08 10:50:00,22.92,22.99,22.91,22.97,293100.0,22.92,22.99,22.91,22.97,293100.0
2006-03-08 11:00:00,22.96,22.99,22.92,22.99,172600.0,22.96,22.99,22.92,22.99,172600.0
2006-03-08 11:10:00,22.98,23.0,22.96,22.98,171200.0,22.98,23.0,22.96,22.98,171200.0
2006-03-08 11:20:00,22.98,23.0,22.91,22.99,93300.0,22.98,23.0,22.91,22.99,93300.0
2006-03-08 11:30:00,22.99,22.99,22.92,22.97,168900.0,22.99,22.99,22.92,22.97,168900.0
2006-03-08 11:40:00,22.96,22.97,22.88,22.92,305000.0,22.96,22.97,22.88,22.92,305000.0
2006-03-08 11:50:00,22.92,22.94,22.89,22.94,77300.0,22.92,22.94,22.89,22.94,77300.0
2006-03-08 12:00:00,22.94,22.94,22.84,22.85,288600.0,22.94,22.94,22.84,22.85,288600.0
2006-03-08 12:10:00,22.86,22.87,22.82,22.83,162600.0,22.86,22.87,22.82,22.83,162600.0
2006-03-08 12:20:00,22.83,22.83,22.76,22.79,194100.0,22.83,22.83,22.76,22.79,194100.0
2006-03-08 12:30:00,22.78,22.83,22.76,22.8,169600.0,22.78,22.83,22.76,22.8,169600.0
2006-03-08 12:40:00,22.8,22.81,22.76,22.81,266000.0,22.8,22.81,22.76,22.81,266000.0
2006-03-08 12:50:00,22.81,22.92,22.81,22.92,180200.0,22.81,22.92,22.81,22.92,180200.0
2006-03-08 13:00:00,22.92,22.96,22.91,22.95,127000.0,22.92,22.96,22.91,22.95,127000.0
2006-03-08 13:10:00,22.94,22.95,22.9,22.91,66400.0,22.94,22.95,22.9,22.91,66400.0
2006-03-08 13:20:00,22.92,22.94,22.92,22.94,51400.0,22.92,22.94,22.92,22.94,51400.0
2006-03-08 13:30:00,22.94,22.95,22.91,22.91,71900.0,22.94,22.95,22.91,22.91,71900.0
2006-03-08 13:40:00,22.91,22.92,22.89,22.9,75300.0,22.91,22.92,22.89,22.9,75300.0
2006-03-08 13:50:00,22.9,22.95,22.89,22.95,182200.0,22.9,22.95,22.89,22.95,182200.0
2006-03-08 14:00:00,22.94,22.95,22.92,22.93,101300.0,22.94,22.95,22.92,22.93,101300.0
2006-03-08 14:10:00,22.93,23.0,22.91,22.98,353200.0,22.93,23.0,22.91,22.98,353200.0
2006-03-08 14:20:00,22.99,22.99,22.95,22.99,264700.0,22.99,22.99,22.95,22.99,264700.0
2006-03-08 14:30:00,22.99,23.02,22.98,23.02,236900.0,22.99,23.02,22.98,23.02,236900.0
2006-03-08 14:40:00,23.02,23.05,23.01,23.05,123400.0,23.02,23.05,23.01,23.05,123400.0
2006-03-08 14:50:00,23.04,23.09,23.04,23.07,160900.0,23.04,23.09,23.04,23.07,160900.0
2006-03-08 15:00:00,23.06,23.08,23.04,23.07,157200.0,23.06,23.08,23.04,23.07,157200.0
2006-03-08 15:10:00,23.07,23.09,23.06,23.07,116400.0,23.07,23.09,23.06,23.07,116400.0
2006-03-08 15:20:00,23.08,23.09,23.07,23.09,264500.0,23.08,23.09,23.07,23.09,264500.0
2006-03-08 15:30:00,23.08,23.12,23.08,23.1,286500.0,23.08,23.12,23.08,23.1,286500.0
2006-03-08 15:40:00,23.09,23.11,23.05,23.08,598700.0,23.09,23.11,23.05,23.08,598700.0
2006-03-08 15:50:00,23.05,23.07,22.94,22.99,798300.0,23.05,23.07,22.94,22.99,798300.0
2006-03-09 09:30:00,22.96,23.46,22.84,22.85,240800.0,22.96,23.46,22.84,22.85,240800.0
2006-03-09 09:40:00,22.85,22.86,22.65,22.79,308600.0,22.85,22.86,22.65,22.79,308600.0
2006-03-09 09:50:00,22.79,22.84,22.78,22.8,292000.0,22.79,22.84,22.78,22.8,292000.0
2006-03-09 10:00:00,22.8,22.82,22.73,22.76,305000.0,22.8,22.82,22.73,22.76,305000.0
2006-03-09 10:10:00,22.75,22.84,22.74,22.79,378200.0,22.75,22.84,22.74,22.79,378200.0
2006-03-09 10:20:00,22.79,22.81,22.75,22.76,285100.0,22.79,22.81,22.75,22.76,285100.0
2006-03-09 10:30:00,22.76,22.78,22.72,22.73,769500.0,22.76,22.78,22.72,22.73,769500.0
2006-03-09 10:40:00,22.73,22.75,22.63,22.7,525400.0,22.73,22.75,22.63,22.7,525400.0
2006-03-09 10:50:00,22.7,22.72,22.63,22.72,311500.0,22.7,22.72,22.63,22.72,311500.0
2006-03-09 11:00:00,22.72,22.72,22.67,22.67,609600.0,22.72,22.72,22.67,22.67,609600.0
2006-03-09 11:10:00,22.67,22.71,22.65,22.71,347600.0,22.67,22.71,22.65,22.71,347600.0
2006-03-09 11:20:00,22.7,22.76,22.7,22.74,466200.0,22.7,22.76,22.7,22.74,466200.0
2006-03-09 11:30:00,22.75,22.78,22.73,22.78,356600.0,22.75,22.78,22.73,22.78,356600.0
2006-03-09 11:40:00,22.77,22.8,22.75,22.78,403000.0,22.77,22.8,22.75,22.78,403000.0
2006-03-09 11:50:00,22.78,22.87,22.77,22.81,424900.0,22.78,22.87,22.77,22.81,424900.0
2006-03-09 12:00:00,22.82,22.84,22.79,22.79,381600.0,22.82,22.84,22.79,22.79,381600.0
2006-03-09 12:10:00,22.78,22.81,22.78,22.8,160300.0,22.78,22.81,22.78,22.8,160300.0
2006-03-09 12:20:00,22.81,22.84,22.8,22.84,189700.0,22.81,22.84,22.8,22.84,189700.0
2006-03-09 12:30:00,22.84,22.85,22.83,22.85,191000.0,22.84,22.85,22.83,22.85,191000.0
2006-03-09 12:40:00,22.84,22.87,22.84,22.85,297000.0,22.84,22.87,22.84,22.85,297000.0
2006-03-09 12:50:00,22.85,22.91,22.84,22.9,295600.0,22.85,22.91,22.84,22.9,295600.0
2006-03-09 13:00:00,22.9,22.91,22.86,22.86,77900.0,22.9,22.91,22.86,22.86,77900.0
2006-03-09 13:10:00,22.86,22.87,22.8,22.82,185700.0,22.86,22.87,22.8,22.82,185700.0
2006-03-09 13:20:00,22.83,22.85,22.81,22.81,203400.0,22.83,22.85,22.81,22.81,203400.0
2006-03-09 13:30:00,22.81,22.82,22.76,22.78,167600.0,22.81,22.82,22.76,22.78,167600.0
2006-03-09 13:40:00,22.78,22.81,22.77,22.78,141800.0,22.78,22.81,22.77,22.78,141800.0
2006-03-09 13:50:00,22.78,22.79,22.76,22.77,80700.0,22.78,22.79,22.76,22.77,80700.0
2006-03-09 14:00:00,22.78,22.81,22.77,22.8,294100.0,22.78,22.81,22.77,22.8,294100.0
2006-03-09 14:10:00,22.8,22.81,22.77,22.8,234500.0,22.8,22.81,22.77,22.8,234500.0
2006-03-09 14:20:00,22.79,22.8,22.78,22.79,127600.0,22.79,22.8,22.78,22.79,127600.0
2006-03-09 14:30:00,22.79,22.8,22.76,22.76,245000.0,22.79,22.8,22.76,22.76,245000.0
2006-03-09 14:40:00,22.75,22.78,22.68,22.69,319800.0,22.75,22.78,22.68,22.69,319800.0
2006-03-09 14:50:00,22.68,22.7,22.68,22.68,180700.0,22.68,22.7,22.68,22.68,180700.0
2006-03-09 15:00:00,22.68,22.71,22.6,22.62,326000.0,22.68,22.71,22.6,22.62,326000.0
2006-03-09 15:10:00,22.63,22.65,22.6,22.62,355600.0,22.63,22.65,22.6,22.62,355600.0
2006-03-09 15:20:00,22.62,22.65,22.6,22.61,306900.0,22.62,22.65,22.6,22.61,306900.0
2006-03-09 15:30:00,22.61,22.62,22.59,22.61,432700.0,22.61,22.62,22.59,22.61,432700.0
2006-03-09 15:40:00,22.61,22.61,22.56,22.57,318800.0,22.61,22.61,22.56,22.57,318800.0
2006-03-09 15:50:00,22.57,22.58,22.52,22.54,656500.0,22.57,22.58,22.52,22.54,656500.0
2006-03-10 09:30:00,22.58,22.63,22.49,22.51,786100.0,22.58,22.63,22.49,22.51,786100.0
2006-03-10 09:40:00,22.51,22.58,22.49,22.58,176500.0,22.51,22.58,22.49,22.58,176500.0
2006-03-10 09:50:00,22.58,22.62,22.5,22.62,427100.0,22.58,22.62,22.5,22.62,427100.0
2006-03-10 10:00:00,22.61,22.67,22.59,22.6,214300.0,22.61,22.67,22.59,22.6,214300.0
2006-03-10 10:10:00,22.62,22.67,22.55,22.6,181200.0,22.62,22.67,22.55,22.6,181200.0
2006-03-10 10:20:00,22.6,22.65,22.57,22.59,193100.0,22.6,22.65,22.57,22.59,193100.0
2006-03-10 10:30:00,22.58,22.59,22.5,22.59,322800.0,22.58,22.59,22.5,22.59,322800.0
2006-03-10 10:40:00,22.58,22.62,22.55,22.6,235500.0,22.58,22.62,22.55,22.6,235500.0
2006-03-10 10:50:00,22.59,22.63,22.58,22.59,134600.0,22.59,22.63,22.58,22.59,134600.0
2006-03-10 11:00:00,22.6,22.6,22.56,22.58,78500.0,22.6,22.6,22.56,22.58,78500.0
2006-03-10 11:10:00,22.59,22.61,22.57,22.59,108800.0,22.59,22.61,22.57,22.59,108800.0
2006-03-10 11:20:00,22.6,22.6,22.57,22.59,148900.0,22.6,22.6,22.57,22.59,148900.0
2006-03-10 11:30:00,22.59,22.61,22.58,22.59,107200.0,22.59,22.61,22.58,22.59,107200.0
2006-03-10 11:40:00,22.59,22.65,22.57,22.64,159600.0,22.59,22.65,22.57,22.64,159600.0
2006-03-10 11:50:00,22.65,22.7,22.64,22.7,354300.0,22.65,22.7,22.64,22.7,354300.0
2006-03-10 12:00:00,22.69,22.71,22.65,22.65,91600.0,22.69,22.71,22.65,22.65,91600.0
2006-03-10 12:10:00,22.66,22.68,22.64,22.66,132300.0,22.66,22.68,22.64,22.66,132300.0
2006-03-10 12:20:00,22.66,22.68,22.64,22.65,153200.0,22.66,22.68,22.64,22.65,153200.0
2006-03-10 12:30:00,22.65,22.67,22.63,22.63,273600.0,22.65,22.67,22.63,22.63,273600.0
2006-03-10 12:40:00,22.63,22.7,22.62,22.67,300400.0,22.63,22.7,22.62,22.67,300400.0
2006-03-10 12:50:00,22.67,22.69,22.66,22.67,95500.0,22.67,22.69,22.66,22.67,95500.0
2006-03-10 13:00:00,22.67,22.67,22.65,22.65,108700.0,22.67,22.67,22.65,22.65,108700.0
2006-03-10 13:10:00,22.64,22.66,22.63,22.66,95700.0,22.64,22.66,22.63,22.66,95700.0
2006-03-10 13:20:00,22.66,22.68,22.65,22.67,306400.0,22.66,22.68,22.65,22.67,306400.0
2006-03-10 13:30:00,22.66,22.71,22.66,22.7,192800.0,22.66,22.71,22.66,22.7,192800.0
2006-03-10 13:40:00,22.7,22.73,22.69,22.72,354100.0,22.7,22.73,22.69,22.72,354100.0
2006-03-10 13:50:00,22.72,22.72,22.68,22.71,224500.0,22.72,22.72,22.68,22.71,224500.0
2006-03-10 14:00:00,22.7,22.75,22.67,22.74,177300.0,22.7,22.75,22.67,22.74,177300.0
2006-03-10 14:10:00,22.75,22.76,22.74,22.74,309900.0,22.75,22.76,22.74,22.74,309900.0
2006-03-10 14:20:00,22.75,22.75,22.7,22.7,67200.0,22.75,22.75,22.7,22.7,67200.0
2006-03-10 14:30:00,22.7,22.72,22.69,22.69,267400.0,22.7,22.72,22.69,22.69,267400.0
2006-03-10 14:40:00,22.69,22.7,22.65,22.65,102400.0,22.69,22.7,22.65,22.65,102400.0
2006-03-10 14:50:00,22.66,22.68,22.6,22.61,158100.0,22.66,22.68,22.6,22.61,158100.0
2006-03-10 15:00:00,22.62,22.66,22.62,22.66,187400.0,22.62,22.66,22.62,22.66,187400.0
2006-03-10 15:10:00,22.66,22.67,22.64,22.64,569200.0,22.66,22.67,22.64,22.64,569200.0
2006-03-10 15:20:00,22.65,22.68,22.63,22.67,407800.0,22.65,22.68,22.63,22.67,407800.0
2006-03-10 15:30:00,22.67,22.68,22.64,22.65,559000.0,22.67,22.68,22.64,22.65,559000.0
2006-03-10 15:40:00,22.66,22.67,22.63,22.65,551700.0,22.66,22.67,22.63,22.65,551700.0
2006-03-10 15:50:00,22.65,22.67,22.6,22.65,356400.0,22.65,22.67,22.6,22.65,356400.0
2006-03-13 09:30:00,23.0,23.0,22.73,22.79,271600.0,23.0,23.0,22.73,22.79,271600.0
2006-03-13 09:40:00,22.78,22.92,22.74,22.91,257000.0,22.78,22.92,22.74,22.91,257000.0
2006-03-13 09:50:00,22.91,22.92,22.86,22.88,208200.0,22.91,22.92,22.86,22.88,208200.0
2006-03-13 10:00:00,22.88,22.92,22.86,22.92,91300.0,22.88,22.92,22.86,22.92,91300.0
2006-03-13 10:10:00,22.92,23.0,22.92,22.99,211500.0,22.92,23.0,22.92,22.99,211500.0
2006-03-13 10:20:00,22.99,23.01,22.87,22.88,249800.0,22.99,23.01,22.87,22.88,249800.0
2006-03-13 10:30:00,22.88,22.94,22.85,22.94,117300.0,22.88,22.94,22.85,22.94,117300.0
2006-03-13 10:40:00,22.93,22.99,22.9,22.92,125100.0,22.93,22.99,22.9,22.92,125100.0
2006-03-13 10:50:00,22.92,22.96,22.91,22.96,200700.0,22.92,22.96,22.91,22.96,200700.0
2006-03-13 11:00:00,22.96,22.98,22.93,22.93,239800.0,22.96,22.98,22.93,22.93,239800.0
2006-03-13 11:10:00,22.94,22.95,22.86,22.88,122300.0,22.94,22.95,22.86,22.88,122300.0
2006-03-13 11:20:00,22.89,22.9,22.86,22.87,114900.0,22.89,22.9,22.86,22.87,114900.0
2006-03-13 11:30:00,22.86,22.89,22.85,22.85,201900.0,22.86,22.89,22.85,22.85,201900.0
2006-03-13 11:40:00,22.86,22.87,22.83,22.85,59500.0,22.86,22.87,22.83,22.85,59500.0
2006-03-13 11:50:00,22.85,22.86,22.81,22.82,67700.0,22.85,22.86,22.81,22.82,67700.0
2006-03-13 12:00:00,22.82,22.86,22.81,22.86,39300.0,22.82,22.86,22.81,22.86,39300.0
2006-03-13 12:10:00,22.85,22.85,22.81,22.82,55000.0,22.85,22.85,22.81,22.82,55000.0
2006-03-13 12:20:00,22.82,22.84,22.8,22.8,32700.0,22.82,22.84,22.8,22.8,32700.0
2006-03-13 12:30:00,22.8,22.83,22.79,22.81,92600.0,22.8,22.83,22.79,22.81,92600.0
2006-03-13 12:40:00,22.81,22.85,22.81,22.84,50000.0,22.81,22.85,22.81,22.84,50000.0
2006-03-13 12:50:00,22.83,22.87,22.83,22.86,51400.0,22.83,22.87,22.83,22.86,51400.0
2006-03-13 13:00:00,22.85,22.88,22.85,22.87,170700.0,22.85,22.88,22.85,22.87,170700.0
2006-03-13 13:10:00,22.87,22.89,22.86,22.87,135600.0,22.87,22.89,22.86,22.87,135600.0
2006-03-13 13:20:00,22.86,22.87,22.83,22.86,162100.0,22.86,22.87,22.83,22.86,162100.0
2006-03-13 13:30:00,22.87,22.87,22.83,22.85,77000.0,22.87,22.87,22.83,22.85,77000.0
2006-03-13 13:40:00,22.84,22.87,22.82,22.87,129000.0,22.84,22.87,22.82,22.87,129000.0
2006-03-13 13:50:00,22.86,22.86,22.84,22.85,358400.0,22.86,22.86,22.84,22.85,358400.0
2006-03-13 14:00:00,22.85,22.87,22.84,22.86,90200.0,22.85,22.87,22.84,22.86,90200.0
2006-03-13 14:10:00,22.86,22.87,22.84,22.84,114900.0,22.86,22.87,22.84,22.84,114900.0
2006-03-13 14:20:00,22.84,22.86,22.83,22.86,70700.0,22.84,22.86,22.83,22.86,70700.0
2006-03-13 14:30:00,22.85,22.88,22.85,22.86,39800.0,22.85,22.88,22.85,22.86,39800.0
2006-03-13 14:40:00,22.86,22.89,22.85,22.86,139500.0,22.86,22.89,22.85,22.86,139500.0
2006-03-13 14:50:00,22.86,22.88,22.85,22.86,61100.0,22.86,22.88,22.85,22.86,61100.0
2006-03-13 15:00:00,22.86,22.89,22.86,22.88,98000.0,22.86,22.89,22.86,22.88,98000.0
2006-03-13 15:10:00,22.88,22.89,22.86,22.86,196200.0,22.88,22.89,22.86,22.86,196200.0
2006-03-13 15:20:00,22.86,22.87,22.76,22.79,197400.0,22.86,22.87,22.76,22.79,197400.0
2006-03-13 15:30:00,22.79,22.83,22.78,22.8,351500.0,22.79,22.83,22.78,22.8,351500.0
2006-03-13 15:40:00,22.81,22.82,22.75,22.77,545400.0,22.81,22.82,22.75,22.77,545400.0
2006-03-13 15:50:00,22.78,22.81,22.77,22.79,479000.0,22.78,22.81,22.77,22.79,479000.0
2006-03-14 09:30:00,22.75,22.75,22.02,22.68,184300.0,22.75,22.75,22.02,22.68,184300.0
2006-03-14 09:40:00,22.7,22.86,22.69,22.85,115600.0,22.7,22.86,22.69,22.85,115600.0
2006-03-14 09:50:00,22.83,22.97,22.83,22.96,330100.0,22.83,22.97,22.83,22.96,330100.0
2006-03-14 10:00:00,22.94,22.97,22.92,22.95,190000.0,22.94,22.97,22.92,22.95,190000.0
2006-03-14 10:10:00,22.95,22.98,22.93,22.98,133900.0,22.95,22.98,22.93,22.98,133900.0
2006-03-14 10:20:00,22.98,23.02,22.97,22.97,517700.0,22.98,23.02,22.97,22.97,517700.0
2006-03-14 10:30:00,22.97,23.03,22.96,23.01,377300.0,22.97,23.03,22.96,23.01,377300.0
2006-03-14 10:40:00,23.01,23.02,22.87,22.96,331700.0,23.01,23.02,22.87,22.96,331700.0
2006-03-14 10:50:00,22.96,23.0,22.95,22.95,377600.0,22.96,23.0,22.95,22.95,377600.0
2006-03-14 11:00:00,22.95,22.96,22.9,22.9,502500.0,22.95,22.96,22.9,22.9,502500.0
2006-03-14 11:10:00,22.9,22.9,22.86,22.86,170600.0,22.9,22.9,22.86,22.86,170600.0
2006-03-14 11:20:00,22.88,22.97,22.87,22.91,411300.0,22.88,22.97,22.87,22.91,411300.0
2006-03-14 11:30:00,22.91,22.93,22.88,22.93,186800.0,22.91,22.93,22.88,22.93,186800.0
2006-03-14 11:40:00,22.92,22.93,22.88,22.89,111700.0,22.92,22.93,22.88,22.89,111700.0
2006-03-14 11:50:00,22.88,22.91,22.88,22.88,347200.0,22.88,22.91,22.88,22.88,347200.0
2006-03-14 12:00:00,22.89,22.93,22.89,22.89,227500.0,22.89,22.93,22.89,22.89,227500.0
2006-03-14 12:10:00,22.9,22.9,22.89,22.9,96200.0,22.9,22.9,22.89,22.9,96200.0
2006-03-14 12:20:00,22.89,22.92,22.89,22.91,115600.0,22.89,22.92,22.89,22.91,115600.0
2006-03-14 12:30:00,22.91,22.92,22.9,22.9,237800.0,22.91,22.92,22.9,22.9,237800.0
2006-03-14 12:40:00,22.9,22.92,22.9,22.9,98500.0,22.9,22.92,22.9,22.9,98500.0
2006-03-14 12:50:00,22.91,22.93,22.9,22.92,158900.0,22.91,22.93,22.9,22.92,158900.0
2006-03-14 13:00:00,22.91,22.93,22.91,22.92,49900.0,22.91,22.93,22.91,22.92,49900.0
2006-03-14 13:10:00,22.93,23.0,22.92,22.98,132500.0,22.93,23.0,22.92,22.98,132500.0
2006-03-14 13:20:00,22.98,22.99,22.98,22.98,122500.0,22.98,22.99,22.98,22.98,122500.0
2006-03-14 13:30:00,22.98,23.0,22.98,23.0,161600.0,22.98,23.0,22.98,23.0,161600.0
2006-03-14 13:40:00,22.99,23.0,22.98,22.99,86800.0,22.99,23.0,22.98,22.99,86800.0
2006-03-14 13:50:00,22.99,23.0,22.94,22.95,152600.0,22.99,23.0,22.94,22.95,152600.0
2006-03-14 14:00:00,22.96,22.98,22.95,22.98,91700.0,22.96,22.98,22.95,22.98,91700.0
2006-03-14 14:10:00,22.98,22.98,22.97,22.98,50400.0,22.98,22.98,22.97,22.98,50400.0
2006-03-14 14:20:00,22.98,23.0,22.96,22.98,256300.0,22.98,23.0,22.96,22.98,256300.0
2006-03-14 14:30:00,22.98,22.98,22.96,22.97,148400.0,22.98,22.98,22.96,22.97,148400.0
2006-03-14 14:40:00,22.97,22.99,22.97,22.98,154700.0,22.97,22.99,22.97,22.98,154700.0
2006-03-14 14:50:00,22.98,22.99,22.97,22.97,175000.0,22.98,22.99,22.97,22.97,175000.0
2006-03-14 15:00:00,22.98,22.98,22.95,22.96,264200.0,22.98,22.98,22.95,22.96,264200.0
2006-03-14 15:10:00,22.96,22.99,22.95,22.97,239200.0,22.96,22.99,22.95,22.97,239200.0
2006-03-14 15:20:00,22.97,23.01,22.96,23.01,264200.0,22.97,23.01,22.96,23.01,264200.0
2006-03-14 15:30:00,23.01,23.03,22.99,23.01,238500.0,23.01,23.03,22.99,23.01,238500.0
2006-03-14 15:40:00,23.02,23.05,23.0,23.05,343100.0,23.02,23.05,23.0,23.05,343100.0
2006-03-14 15:50:00,23.04,23.05,22.91,22.94,481500.0,23.04,23.05,22.91,22.94,481500.0
2006-03-15 09:30:00,22.95,22.96,22.8,22.8,163800.0,22.95,22.96,22.8,22.8,163800.0
2006-03-15 09:40:00,22.79,22.84,22.79,22.81,264800.0,22.79,22.84,22.79,22.81,264800.0
2006-03-15 09:50:00,22.81,22.84,22.79,22.81,235900.0,22.81,22.84,22.79,22.81,235900.0
2006-03-15 10:00:00,22.8,22.81,22.77,22.79,183100.0,22.8,22.81,22.77,22.79,183100.0
2006-03-15 10:10:00,22.78,22.81,22.73,22.76,306700.0,22.78,22.81,22.73,22.76,306700.0
2006-03-15 10:20:00,22.76,22.77,22.72,22.75,133400.0,22.76,22.77,22.72,22.75,133400.0
2006-03-15 10:30:00,22.75,22.8,22.75,22.79,106000.0,22.75,22.8,22.75,22.79,106000.0
2006-03-15 10:40:00,22.79,22.82,22.74,22.75,236000.0,22.79,22.82,22.74,22.75,236000.0
2006-03-15 10:50:00,22.75,22.75,22.65,22.66,346700.0,22.75,22.75,22.65,22.66,346700.0
2006-03-15 11:00:00,22.65,22.68,22.61,22.62,183700.0,22.65,22.68,22.61,22.62,183700.0
2006-03-15 11:10:00,22.62,22.63,22.55,22.62,246000.0,22.62,22.63,22.55,22.62,246000.0
2006-03-15 11:20:00,22.61,22.68,22.61,22.65,329200.0,22.61,22.68,22.61,22.65,329200.0
2006-03-15 11:30:00,22.65,22.68,22.64,22.65,397000.0,22.65,22.68,22.64,22.65,397000.0
2006-03-15 11:40:00,22.65,22.66,22.62,22.65,41200.0,22.65,22.66,22.62,22.65,41200.0
2006-03-15 11:50:00,22.64,22.7,22.61,22.63,375900.0,22.64,22.7,22.61,22.63,375900.0
2006-03-15 12:00:00,22.63,22.65,22.63,22.65,576700.0,22.63,22.65,22.63,22.65,576700.0
2006-03-15 12:10:00,22.65,22.67,22.64,22.66,433700.0,22.65,22.67,22.64,22.66,433700.0
2006-03-15 12:20:00,22.66,22.67,22.65,22.66,259300.0,22.66,22.67,22.65,22.66,259300.0
2006-03-15 12:30:00,22.65,22.66,22.64,22.65,114800.0,22.65,22.66,22.64,22.65,114800.0
2006-03-15 12:40:00,22.65,22.67,22.64,22.66,74300.0,22.65,22.67,22.64,22.66,74300.0
2006-03-15 12:50:00,22.65,22.67,22.65,22.66,68100.0,22.65,22.67,22.65,22.66,68100.0
2006-03-15 13:00:00,22.66,22.67,22.65,22.67,67900.0,22.66,22.67,22.65,22.67,67900.0
2006-03-15 13:10:00,22.66,22.7,22.65,22.66,86300.0,22.66,22.7,22.65,22.66,86300.0
2006-03-15 13:20:00,22.67,22.69,22.65,22.65,255100.0,22.67,22.69,22.65,22.65,255100.0
2006-03-15 13:30:00,22.65,22.72,22.65,22.72,161200.0,22.65,22.72,22.65,22.72,161200.0
2006-03-15 13:40:00,22.72,22.74,22.71,22.72,166500.0,22.72,22.74,22.71,22.72,166500.0
2006-03-15 13:50:00,22.72,22.73,22.69,22.72,77600.0,22.72,22.73,22.69,22.72,77600.0
2006-03-15 14:00:00,22.72,22.74,22.71,22.74,99900.0,22.72,22.74,22.71,22.74,99900.0
2006-03-15 14:10:00,22.74,22.8,22.74,22.78,179300.0,22.74,22.8,22.74,22.78,179300.0
2006-03-15 14:20:00,22.78,22.79,22.77,22.78,140100.0,22.78,22.79,22.77,22.78,140100.0
2006-03-15 14:30:00,22.78,22.86,22.78,22.86,181000.0,22.78,22.86,22.78,22.86,181000.0
2006-03-15 14:40:00,22.86,22.86,22.8,22.8,109800.0,22.86,22.86,22.8,22.8,109800.0
2006-03-15 14:50:00,22.8,22.8,22.77,22.79,142900.0,22.8,22.8,22.77,22.79,142900.0
2006-03-15 15:00:00,22.78,22.8,22.77,22.79,434700.0,22.78,22.8,22.77,22.79,434700.0
2006-03-15 15:10:00,22.79,22.79,22.78,22.79,108000.0,22.79,22.79,22.78,22.79,108000.0
2006-03-15 15:20:00,22.78,22.8,22.77,22.79,428500.0,22.78,22.8,22.77,22.79,428500.0
2006-03-15 15:30:00,22.8,22.82,22.78,22.79,760800.0,22.8,22.82,22.78,22.79,760800.0
2006-03-15 15:40:00,22.79,22.8,22.74,22.77,294900.0,22.79,22.8,22.74,22.77,294900.0
2006-03-15 15:50:00,22.77,22.82,22.73,22.82,669900.0,22.77,22.82,22.73,22.82,669900.0
2006-03-16 09:30:00,22.85,22.88,22.7,22.77,284700.0,22.85,22.88,22.7,22.77,284700.0
2006-03-16 09:40:00,22.79,22.86,22.75,22.78,573800.0,22.79,22.86,22.75,22.78,573800.0
2006-03-16 09:50:00,22.78,22.79,22.74,22.76,299900.0,22.78,22.79,22.74,22.76,299900.0
2006-03-16 10:00:00,22.75,22.79,22.75,22.79,158600.0,22.75,22.79,22.75,22.79,158600.0
2006-03-16 10:10:00,22.79,22.8,22.75,22.76,335600.0,22.79,22.8,22.75,22.76,335600.0
2006-03-16 10:20:00,22.78,22.78,22.72,22.75,207900.0,22.78,22.78,22.72,22.75,207900.0
2006-03-16 10:30:00,22.75,22.79,22.74,22.76,164700.0,22.75,22.79,22.74,22.76,164700.0
2006-03-16 10:40:00,22.76,22.76,22.66,22.69,128100.0,22.76,22.76,22.66,22.69,128100.0
2006-03-16 10:50:00,22.71,22.74,22.69,22.69,85600.0,22.71,22.74,22.69,22.69,85600.0
2006-03-16 11:00:00,22.69,22.72,22.68,22.71,129000.0,22.69,22.72,22.68,22.71,129000.0
2006-03-16 11:10:00,22.71,22.72,22.7,22.71,61000.0,22.71,22.72,22.7,22.71,61000.0
2006-03-16 11:20:00,22.71,22.72,22.69,22.72,120100.0,22.71,22.72,22.69,22.72,120100.0
2006-03-16 11:30:00,22.72,22.73,22.7,22.72,57000.0,22.72,22.73,22.7,22.72,57000.0
2006-03-16 11:40:00,22.71,22.74,22.71,22.74,108800.0,22.71,22.74,22.71,22.74,108800.0
2006-03-16 11:50:00,22.75,22.76,22.72,22.76,134400.0,22.75,22.76,22.72,22.76,134400.0
2006-03-16 12:00:00,22.75,22.77,22.74,22.75,154700.0,22.75,22.77,22.74,22.75,154700.0
2006-03-16 12:10:00,22.75,22.76,22.72,22.73,211800.0,22.75,22.76,22.72,22.73,211800.0
2006-03-16 12:20:00,22.73,22.73,22.67,22.69,384200.0,22.73,22.73,22.67,22.69,384200.0
2006-03-16 12:30:00,22.7,22.74,22.69,22.74,136800.0,22.7,22.74,22.69,22.74,136800.0
2006-03-16 12:40:00,22.73,22.74,22.7,22.71,67900.0,22.73,22.74,22.7,22.71,67900.0
2006-03-16 12:50:00,22.7,22.71,22.7,22.71,39300.0,22.7,22.71,22.7,22.71,39300.0
2006-03-16 13:00:00,22.7,22.71,22.66,22.68,115900.0,22.7,22.71,22.66,22.68,115900.0
2006-03-16 13:10:00,22.68,22.7,22.66,22.68,147000.0,22.68,22.7,22.66,22.68,147000.0
2006-03-16 13:20:00,22.7,22.7,22.66,22.67,89000.0,22.7,22.7,22.66,22.67,89000.0
2006-03-16 13:30:00,22.67,22.7,22.67,22.69,60000.0,22.67,22.7,22.67,22.69,60000.0
2006-03-16 13:40:00,22.69,22.71,22.67,22.68,81100.0,22.69,22.71,22.67,22.68,81100.0
2006-03-16 13:50:00,22.68,22.69,22.66,22.68,91300.0,22.68,22.69,22.66,22.68,91300.0
2006-03-16 14:00:00,22.68,22.72,22.68,22.71,167500.0,22.68,22.72,22.68,22.71,167500.0
2006-03-16 14:10:00,22.72,22.72,22.71,22.72,79400.0,22.72,22.72,22.71,22.72,79400.0
2006-03-16 14:20:00,22.72,22.73,22.71,22.71,113400.0,22.72,22.73,22.71,22.71,113400.0
2006-03-16 14:30:00,22.71,22.72,22.69,22.7,167900.0,22.71,22.72,22.69,22.7,167900.0
2006-03-16 14:40:00,22.7,22.7,22.67,22.68,97500.0,22.7,22.7,22.67,22.68,97500.0
2006-03-16 14:50:00,22.69,22.69,22.67,22.68,107800.0,22.69,22.69,22.67,22.68,107800.0
2006-03-16 15:00:00,22.67,22.69,22.66,22.66,158500.0,22.67,22.69,22.66,22.66,158500.0
2006-03-16 15:10:00,22.67,22.67,22.58,22.58,241200.0,22.67,22.67,22.58,22.58,241200.0
2006-03-16 15:20:00,22.58,22.6,22.54,22.55,353300.0,22.58,22.6,22.54,22.55,353300.0
2006-03-16 15:30:00,22.56,22.6,22.53,22.55,409900.0,22.56,22.6,22.53,22.55,409900.0
2006-03-16 15:40:00,22.54,22.56,22.51,22.54,401900.0,22.54,22.56,22.51,22.54,401900.0
2006-03-16 15:50:00,22.55,22.56,22.5,22.51,770000.0,22.55,22.56,22.5,22.51,770000.0
2006-03-17 09:30:00,22.65,22.65,22.51,22.56,767400.0,22.65,22.65,22.51,22.56,767400.0
2006-03-17 09:40:00,22.55,22.61,22.55,22.57,199400.0,22.55,22.61,22.55,22.57,199400.0
2006-03-17 09:50:00,22.57,22.6,22.56,22.58,214400.0,22.57,22.6,22.56,22.58,214400.0
2006-03-17 10:00:00,22.57,22.65,22.56,22.64,316800.0,22.57,22.65,22.56,22.64,316800.0
2006-03-17 10:10:00,22.65,22.69,22.64,22.64,257800.0,22.65,22.69,22.64,22.64,257800.0
2006-03-17 10:20:00,22.65,22.68,22.63,22.66,342400.0,22.65,22.68,22.63,22.66,342400.0
2006-03-17 10:30:00,22.66,22.69,22.65,22.67,217500.0,22.66,22.69,22.65,22.67,217500.0
2006-03-17 10:40:00,22.68,22.68,22.62,22.66,143900.0,22.68,22.68,22.62,22.66,143900.0
2006-03-17 10:50:00,22.65,22.66,22.61,22.62,126700.0,22.65,22.66,22.61,22.62,126700.0
2006-03-17 11:00:00,22.61,22.62,22.57,22.6,352800.0,22.61,22.62,22.57,22.6,352800.0
2006-03-17 11:10:00,22.59,22.61,22.59,22.6,234500.0,22.59,22.61,22.59,22.6,234500.0
2006-03-17 11:20:00,22.6,22.6,22.57,22.58,90000.0,22.6,22.6,22.57,22.58,90000.0
2006-03-17 11:30:00,22.58,22.61,22.57,22.61,157300.0,22.58,22.61,22.57,22.61,157300.0
2006-03-17 11:40:00,22.6,22.61,22.59,22.61,527300.0,22.6,22.61,22.59,22.61,527300.0
2006-03-17 11:50:00,22.6,22.65,22.6,22.63,311900.0,22.6,22.65,22.6,22.63,311900.0
2006-03-17 12:00:00,22.64,22.64,22.62,22.63,77300.0,22.64,22.64,22.62,22.63,77300.0
2006-03-17 12:10:00,22.63,22.63,22.6,22.63,118300.0,22.63,22.63,22.6,22.63,118300.0
2006-03-17 12:20:00,22.64,22.65,22.62,22.63,212900.0,22.64,22.65,22.62,22.63,212900.0
2006-03-17 12:30:00,22.63,22.65,22.63,22.64,79500.0,22.63,22.65,22.63,22.64,79500.0
2006-03-17 12:40:00,22.65,22.66,22.64,22.66,270400.0,22.65,22.66,22.64,22.66,270400.0
2006-03-17 12:50:00,22.66,22.69,22.65,22.68,79200.0,22.66,22.69,22.65,22.68,79200.0
2006-03-17 13:00:00,22.68,22.68,22.66,22.66,169800.0,22.68,22.68,22.66,22.66,169800.0
2006-03-17 13:10:00,22.66,22.67,22.64,22.65,189800.0,22.66,22.67,22.64,22.65,189800.0
2006-03-17 13:20:00,22.65,22.65,22.64,22.64,108300.0,22.65,22.65,22.64,22.64,108300.0
2006-03-17 13:30:00,22.64,22.68,22.64,22.67,216200.0,22.64,22.68,22.64,22.67,216200.0
2006-03-17 13:40:00,22.67,22.68,22.66,22.68,201000.0,22.67,22.68,22.66,22.68,201000.0
2006-03-17 13:50:00,22.68,22.69,22.67,22.67,171000.0,22.68,22.69,22.67,22.67,171000.0
2006-03-17 14:00:00,22.67,22.69,22.67,22.68,83800.0,22.67,22.69,22.67,22.68,83800.0
2006-03-17 14:10:00,22.68,22.72,22.68,22.7,321800.0,22.68,22.72,22.68,22.7,321800.0
2006-03-17 14:20:00,22.71,22.72,22.68,22.69,413900.0,22.71,22.72,22.68,22.69,413900.0
2006-03-17 14:30:00,22.69,22.7,22.66,22.68,136500.0,22.69,22.7,22.66,22.68,136500.0
2006-03-17 14:40:00,22.69,22.71,22.68,22.69,222700.0,22.69,22.71,22.68,22.69,222700.0
2006-03-17 14:50:00,22.69,22.71,22.68,22.7,240100.0,22.69,22.71,22.68,22.7,240100.0
2006-03-17 15:00:00,22.69,22.7,22.68,22.69,105500.0,22.69,22.7,22.68,22.69,105500.0
2006-03-17 15:10:00,22.69,22.69,22.65,22.65,161300.0,22.69,22.69,22.65,22.65,161300.0
2006-03-17 15:20:00,22.65,22.68,22.65,22.67,258600.0,22.65,22.68,22.65,22.67,258600.0
2006-03-17 15:30:00,22.67,22.68,22.64,22.66,186900.0,22.67,22.68,22.64,22.66,186900.0
2006-03-17 15:40:00,22.65,22.66,22.62,22.64,399100.0,22.65,22.66,22.62,22.64,399100.0
2006-03-17 15:50:00,22.65,22.68,22.63,22.67,555700.0,22.65,22.68,22.63,22.67,555700.0
2006-03-20 09:30:00,22.7,22.74,22.65,22.74,306200.0,22.7,22.74,22.65,22.74,306200.0
2006-03-20 09:40:00,22.74,22.8,22.72,22.79,186900.0,22.74,22.8,22.72,22.79,186900.0
2006-03-20 09:50:00,22.79,22.85,22.77,22.83,205300.0,22.79,22.85,22.77,22.83,205300.0
2006-03-20 10:00:00,22.82,22.88,22.8,22.88,706700.0,22.82,22.88,22.8,22.88,706700.0
2006-03-20 10:10:00,22.88,23.02,22.87,23.01,1189400.0,22.88,23.02,22.87,23.01,1189400.0
2006-03-20 10:20:00,23.01,23.07,23.01,23.04,565800.0,23.01,23.07,23.01,23.04,565800.0
2006-03-20 10:30:00,23.04,23.07,22.98,23.03,737700.0,23.04,23.07,22.98,23.03,737700.0
2006-03-20 10:40:00,23.03,23.05,23.02,23.04,571500.0,23.03,23.05,23.02,23.04,571500.0
2006-03-20 10:50:00,23.03,23.04,22.99,23.03,424000.0,23.03,23.04,22.99,23.03,424000.0
2006-03-20 11:00:00,23.03,23.04,22.95,22.99,244000.0,23.03,23.04,22.95,22.99,244000.0
2006-03-20 11:10:00,22.99,23.02,22.97,23.02,567400.0,22.99,23.02,22.97,23.02,567400.0
2006-03-20 11:20:00,23.02,23.16,21.01,23.11,445900.0,23.02,23.16,21.01,23.11,445900.0
2006-03-20 11:30:00,23.13,23.17,23.1,23.15,212600.0,23.13,23.17,23.1,23.15,212600.0
2006-03-20 11:40:00,23.14,23.23,23.13,23.21,289100.0,23.14,23.23,23.13,23.21,289100.0
2006-03-20 11:50:00,23.21,23.27,23.2,23.24,348200.0,23.21,23.27,23.2,23.24,348200.0
2006-03-20 12:00:00,23.24,23.26,23.22,23.24,135800.0,23.24,23.26,23.22,23.24,135800.0
2006-03-20 12:10:00,23.24,23.27,23.24,23.26,296000.0,23.24,23.27,23.24,23.26,296000.0
2006-03-20 12:20:00,23.26,23.26,23.21,23.23,70000.0,23.26,23.26,23.21,23.23,70000.0
2006-03-20 12:30:00,23.23,23.28,23.22,23.25,217700.0,23.23,23.28,23.22,23.25,217700.0
2006-03-20 12:40:00,23.25,23.26,23.2,23.23,379100.0,23.25,23.26,23.2,23.23,379100.0
2006-03-20 12:50:00,23.23,23.29,23.23,23.28,199300.0,23.23,23.29,23.23,23.28,199300.0
2006-03-20 13:00:00,23.29,23.34,23.27,23.3,288300.0,23.29,23.34,23.27,23.3,288300.0
2006-03-20 13:10:00,23.3,23.33,23.29,23.3,126700.0,23.3,23.33,23.29,23.3,126700.0
2006-03-20 13:20:00,23.29,23.31,23.27,23.28,230500.0,23.29,23.31,23.27,23.28,230500.0
2006-03-20 13:30:00,23.29,23.29,23.23,23.25,111600.0,23.29,23.29,23.23,23.25,111600.0
2006-03-20 13:40:00,23.25,23.34,23.25,23.32,185900.0,23.25,23.34,23.25,23.32,185900.0
2006-03-20 13:50:00,23.32,23.38,23.32,23.38,471100.0,23.32,23.38,23.32,23.38,471100.0
2006-03-20 14:00:00,23.37,23.49,23.36,23.47,695900.0,23.37,23.49,23.36,23.47,695900.0
2006-03-20 14:10:00,23.47,23.47,23.44,23.45,162300.0,23.47,23.47,23.44,23.45,162300.0
2006-03-20 14:20:00,23.45,23.5,23.44,23.48,214400.0,23.45,23.5,23.44,23.48,214400.0
2006-03-20 14:30:00,23.47,23.51,23.46,23.49,465800.0,23.47,23.51,23.46,23.49,465800.0
2006-03-20 14:40:00,23.49,23.57,23.47,23.56,523700.0,23.49,23.57,23.47,23.56,523700.0
2006-03-20 14:50:00,23.56,23.58,23.4,23.45,340900.0,23.56,23.58,23.4,23.45,340900.0
2006-03-20 15:00:00,23.46,23.5,23.43,23.49,270400.0,23.46,23.5,23.43,23.49,270400.0
2006-03-20 15:10:00,23.49,23.56,23.49,23.52,426200.0,23.49,23.56,23.49,23.52,426200.0
2006-03-20 15:20:00,23.51,23.52,23.46,23.46,483900.0,23.51,23.52,23.46,23.46,483900.0
2006-03-20 15:30:00,23.46,23.47,23.29,23.38,464600.0,23.46,23.47,23.29,23.38,464600.0
2006-03-20 15:40:00,23.37,23.46,23.35,23.45,295000.0,23.37,23.46,23.35,23.45,295000.0
2006-03-20 15:50:00,23.45,23.59,23.44,23.56,562600.0,23.45,23.59,23.44,23.56,562600.0
2006-03-21 09:30:00,23.59,23.59,23.4,23.47,218100.0,23.59,23.59,23.4,23.47,218100.0
2006-03-21 09:40:00,23.47,23.54,23.42,23.52,308500.0,23.47,23.54,23.42,23.52,308500.0
2006-03-21 09:50:00,23.51,23.77,23.51,23.76,774300.0,23.51,23.77,23.51,23.76,774300.0
2006-03-21 10:00:00,23.77,23.79,23.67,23.7,470000.0,23.77,23.79,23.67,23.7,470000.0
2006-03-21 10:10:00,23.7,23.73,23.62,23.66,530000.0,23.7,23.73,23.62,23.66,530000.0
2006-03-21 10:20:00,23.65,23.71,23.63,23.68,475600.0,23.65,23.71,23.63,23.68,475600.0
2006-03-21 10:30:00,23.68,23.73,23.67,23.71,148100.0,23.68,23.73,23.67,23.71,148100.0
2006-03-21 10:40:00,23.7,23.76,23.69,23.69,278700.0,23.7,23.76,23.69,23.69,278700.0
2006-03-21 10:50:00,23.7,23.75,23.69,23.72,460700.0,23.7,23.75,23.69,23.72,460700.0
2006-03-21 11:00:00,23.73,23.77,23.7,23.76,637000.0,23.73,23.77,23.7,23.76,637000.0
2006-03-21 11:10:00,23.75,23.76,23.71,23.72,184600.0,23.75,23.76,23.71,23.72,184600.0
2006-03-21 11:20:00,23.72,23.73,23.65,23.65,252400.0,23.72,23.73,23.65,23.65,252400.0
2006-03-21 11:30:00,23.66,23.68,23.61,23.61,440300.0,23.66,23.68,23.61,23.61,440300.0
2006-03-21 11:40:00,23.61,23.66,23.6,23.64,109400.0,23.61,23.66,23.6,23.64,109400.0
2006-03-21 11:50:00,23.66,23.69,23.64,23.69,143400.0,23.66,23.69,23.64,23.69,143400.0
2006-03-21 12:00:00,23.68,23.69,23.64,23.65,340800.0,23.68,23.69,23.64,23.65,340800.0
2006-03-21 12:10:00,23.66,23.66,23.63,23.63,148100.0,23.66,23.66,23.63,23.63,148100.0
2006-03-21 12:20:00,23.63,23.64,23.6,23.61,58500.0,23.63,23.64,23.6,23.61,58500.0
2006-03-21 12:30:00,23.61,23.63,23.6,23.63,103700.0,23.61,23.63,23.6,23.63,103700.0
2006-03-21 12:40:00,23.63,23.65,23.63,23.63,118900.0,23.63,23.65,23.63,23.63,118900.0
2006-03-21 12:50:00,23.63,23.65,23.62,23.62,61700.0,23.63,23.65,23.62,23.62,61700.0
2006-03-21 13:00:00,23.63,23.66,23.62,23.64,94300.0,23.63,23.66,23.62,23.64,94300.0
2006-03-21 13:10:00,23.64,23.69,23.64,23.67,169000.0,23.64,23.69,23.64,23.67,169000.0
2006-03-21 13:20:00,23.68,23.69,23.65,23.66,161900.0,23.68,23.69,23.65,23.66,161900.0
2006-03-21 13:30:00,23.66,23.69,23.66,23.67,76300.0,23.66,23.69,23.66,23.67,76300.0
2006-03-21 13:40:00,23.66,23.68,23.65,23.66,140900.0,23.66,23.68,23.65,23.66,140900.0
2006-03-21 13:50:00,23.67,23.68,23.65,23.67,282000.0,23.67,23.68,23.65,23.67,282000.0
2006-03-21 14:00:00,23.67,23.68,23.61,23.63,179600.0,23.67,23.68,23.61,23.63,179600.0
2006-03-21 14:10:00,23.63,23.64,23.59,23.61,242700.0,23.63,23.64,23.59,23.61,242700.0
2006-03-21 14:20:00,23.62,23.66,23.59,23.6,238700.0,23.62,23.66,23.59,23.6,238700.0
2006-03-21 14:30:00,23.6,23.63,23.58,23.63,239400.0,23.6,23.63,23.58,23.63,239400.0
2006-03-21 14:40:00,23.63,23.64,23.61,23.63,398100.0,23.63,23.64,23.61,23.63,398100.0
2006-03-21 14:50:00,23.63,23.67,23.62,23.65,429000.0,23.63,23.67,23.62,23.65,429000.0
2006-03-21 15:00:00,23.65,23.67,23.61,23.62,277600.0,23.65,23.67,23.61,23.62,277600.0
2006-03-21 15:10:00,23.62,23.64,23.58,23.62,378800.0,23.62,23.64,23.58,23.62,378800.0
2006-03-21 15:20:00,23.62,23.63,23.55,23.56,223500.0,23.62,23.63,23.55,23.56,223500.0
2006-03-21 15:30:00,23.57,23.6,23.4,23.44,376500.0,23.57,23.6,23.4,23.44,376500.0
2006-03-21 15:40:00,23.45,23.53,23.43,23.51,286200.0,23.45,23.53,23.43,23.51,286200.0
2006-03-21 15:50:00,23.5,23.62,23.5,23.6,908400.0,23.5,23.62,23.5,23.6,908400.0
2006-03-22 09:30:00,23.57,23.57,23.47,23.5,145700.0,23.57,23.57,23.47,23.5,145700.0
2006-03-22 09:40:00,23.5,23.57,23.49,23.5,134300.0,23.5,23.57,23.49,23.5,134300.0
2006-03-22 09:50:00,23.51,23.53,23.48,23.49,202200.0,23.51,23.53,23.48,23.49,202200.0
2006-03-22 10:00:00,23.49,23.5,23.44,23.47,220200.0,23.49,23.5,23.44,23.47,220200.0
2006-03-22 10:10:00,23.47,23.47,23.43,23.45,107400.0,23.47,23.47,23.43,23.45,107400.0
2006-03-22 10:20:00,23.45,23.47,23.43,23.43,176700.0,23.45,23.47,23.43,23.43,176700.0
2006-03-22 10:30:00,23.42,23.48,23.4,23.47,323500.0,23.42,23.48,23.4,23.47,323500.0
2006-03-22 10:40:00,23.48,23.49,23.45,23.47,148600.0,23.48,23.49,23.45,23.47,148600.0
2006-03-22 10:50:00,23.48,23.49,23.47,23.49,135500.0,23.48,23.49,23.47,23.49,135500.0
2006-03-22 11:00:00,23.49,23.52,23.48,23.5,327700.0,23.49,23.52,23.48,23.5,327700.0
2006-03-22 11:10:00,23.5,23.51,23.48,23.51,227500.0,23.5,23.51,23.48,23.51,227500.0
2006-03-22 11:20:00,23.51,23.52,23.5,23.51,251600.0,23.51,23.52,23.5,23.51,251600.0
2006-03-22 11:30:00,23.51,23.51,23.49,23.5,420000.0,23.51,23.51,23.49,23.5,420000.0
2006-03-22 11:40:00,23.5,23.51,23.48,23.5,410600.0,23.5,23.51,23.48,23.5,410600.0
2006-03-22 11:50:00,23.51,23.54,23.49,23.5,37900.0,23.51,23.54,23.49,23.5,37900.0
2006-03-22 12:00:00,23.51,23.58,23.5,23.57,138400.0,23.51,23.58,23.5,23.57,138400.0
2006-03-22 12:10:00,23.58,23.61,23.57,23.59,161700.0,23.58,23.61,23.57,23.59,161700.0
2006-03-22 12:20:00,23.6,23.6,23.55,23.55,70800.0,23.6,23.6,23.55,23.55,70800.0
2006-03-22 12:30:00,23.54,23.56,23.51,23.52,204400.0,23.54,23.56,23.51,23.52,204400.0
2006-03-22 12:40:00,23.52,23.56,23.52,23.55,127000.0,23.52,23.56,23.52,23.55,127000.0
2006-03-22 12:50:00,23.55,23.55,23.51,23.52,116200.0,23.55,23.55,23.51,23.52,116200.0
2006-03-22 13:00:00,23.52,23.55,23.48,23.52,219300.0,23.52,23.55,23.48,23.52,219300.0
2006-03-22 13:10:00,23.52,23.55,23.51,23.54,101200.0,23.52,23.55,23.51,23.54,101200.0
2006-03-22 13:20:00,23.54,23.56,23.53,23.55,59900.0,23.54,23.56,23.53,23.55,59900.0
2006-03-22 13:30:00,23.54,23.56,23.53,23.55,68800.0,23.54,23.56,23.53,23.55,68800.0
2006-03-22 13:40:00,23.55,23.57,23.54,23.55,44600.0,23.55,23.57,23.54,23.55,44600.0
2006-03-22 13:50:00,23.55,23.55,23.53,23.55,71600.0,23.55,23.55,23.53,23.55,71600.0
2006-03-22 14:00:00,23.55,23.55,23.52,23.52,40000.0,23.55,23.55,23.52,23.52,40000.0
2006-03-22 14:10:00,23.51,23.55,23.5,23.55,486200.0,23.51,23.55,23.5,23.55,486200.0
2006-03-22 14:20:00,23.55,23.57,23.55,23.56,80600.0,23.55,23.57,23.55,23.56,80600.0
2006-03-22 14:30:00,23.56,23.56,23.54,23.55,122800.0,23.56,23.56,23.54,23.55,122800.0
2006-03-22 14:40:00,23.55,23.56,23.47,23.47,98400.0,23.55,23.56,23.47,23.47,98400.0
2006-03-22 14:50:00,23.47,23.48,23.45,23.47,106200.0,23.47,23.48,23.45,23.47,106200.0
2006-03-22 15:00:00,23.47,23.51,23.46,23.51,177200.0,23.47,23.51,23.46,23.51,177200.0
2006-03-22 15:10:00,23.51,23.51,23.49,23.49,131700.0,23.51,23.51,23.49,23.49,131700.0
2006-03-22 15:20:00,23.5,23.53,23.49,23.53,193800.0,23.5,23.53,23.49,23.53,193800.0
2006-03-22 15:30:00,23.53,23.53,23.49,23.5,271500.0,23.53,23.53,23.49,23.5,271500.0
2006-03-22 15:40:00,23.5,23.5,23.44,23.44,301500.0,23.5,23.5,23.44,23.44,301500.0
2006-03-22 15:50:00,23.45,23.48,23.44,23.46,386400.0,23.45,23.48,23.44,23.46,386400.0
2006-03-23 09:30:00,23.54,23.55,23.41,23.42,260000.0,23.54,23.55,23.41,23.42,260000.0
2006-03-23 09:40:00,23.41,23.47,23.27,23.36,191900.0,23.41,23.47,23.27,23.36,191900.0
2006-03-23 09:50:00,23.36,23.37,23.3,23.33,298300.0,23.36,23.37,23.3,23.33,298300.0
2006-03-23 10:00:00,23.32,23.36,23.32,23.35,235900.0,23.32,23.36,23.32,23.35,235900.0
2006-03-23 10:10:00,23.35,23.36,23.32,23.33,264300.0,23.35,23.36,23.32,23.33,264300.0
2006-03-23 10:20:00,23.33,23.35,23.2,23.25,435100.0,23.33,23.35,23.2,23.25,435100.0
2006-03-23 10:30:00,23.25,23.28,23.23,23.24,709700.0,23.25,23.28,23.23,23.24,709700.0
2006-03-23 10:40:00,23.25,23.29,23.24,23.26,124100.0,23.25,23.29,23.24,23.26,124100.0
2006-03-23 10:50:00,23.26,23.26,23.24,23.25,148700.0,23.26,23.26,23.24,23.25,148700.0
2006-03-23 11:00:00,23.25,23.29,23.25,23.27,123100.0,23.25,23.29,23.25,23.27,123100.0
2006-03-23 11:10:00,23.27,23.3,23.25,23.3,123300.0,23.27,23.3,23.25,23.3,123300.0
2006-03-23 11:20:00,23.3,23.32,23.28,23.3,232400.0,23.3,23.32,23.28,23.3,232400.0
2006-03-23 11:30:00,23.3,23.32,23.29,23.31,129000.0,23.3,23.32,23.29,23.31,129000.0
2006-03-23 11:40:00,23.3,23.31,23.29,23.31,106600.0,23.3,23.31,23.29,23.31,106600.0
2006-03-23 11:50:00,23.3,23.34,23.3,23.31,87700.0,23.3,23.34,23.3,23.31,87700.0
2006-03-23 12:00:00,23.31,23.35,23.31,23.33,113100.0,23.31,23.35,23.31,23.33,113100.0
2006-03-23 12:10:00,23.34,23.38,23.33,23.36,306600.0,23.34,23.38,23.33,23.36,306600.0
2006-03-23 12:20:00,23.36,23.39,23.35,23.39,315300.0,23.36,23.39,23.35,23.39,315300.0
2006-03-23 12:30:00,23.37,23.42,23.37,23.39,315500.0,23.37,23.42,23.37,23.39,315500.0
2006-03-23 12:40:00,23.4,23.41,23.38,23.38,134800.0,23.4,23.41,23.38,23.38,134800.0
2006-03-23 12:50:00,23.38,23.41,23.37,23.41,90400.0,23.38,23.41,23.37,23.41,90400.0
2006-03-23 13:00:00,23.4,23.45,23.4,23.44,238000.0,23.4,23.45,23.4,23.44,238000.0
2006-03-23 13:10:00,23.44,23.48,23.43,23.45,802600.0,23.44,23.48,23.43,23.45,802600.0
2006-03-23 13:20:00,23.47,23.55,23.46,23.54,279200.0,23.47,23.55,23.46,23.54,279200.0
2006-03-23 13:30:00,23.53,23.6,23.53,23.57,251900.0,23.53,23.6,23.53,23.57,251900.0
2006-03-23 13:40:00,23.57,23.59,23.55,23.57,122600.0,23.57,23.59,23.55,23.57,122600.0
2006-03-23 13:50:00,23.57,23.59,23.55,23.58,171500.0,23.57,23.59,23.55,23.58,171500.0
2006-03-23 14:00:00,23.57,23.58,23.56,23.57,62400.0,23.57,23.58,23.56,23.57,62400.0
2006-03-23 14:10:00,23.57,23.58,23.46,23.52,138500.0,23.57,23.58,23.46,23.52,138500.0
2006-03-23 14:20:00,23.52,23.59,23.52,23.56,185000.0,23.52,23.59,23.52,23.56,185000.0
2006-03-23 14:30:00,23.55,23.58,23.55,23.56,157500.0,23.55,23.58,23.55,23.56,157500.0
2006-03-23 14:40:00,23.56,23.6,23.55,23.59,186200.0,23.56,23.6,23.55,23.59,186200.0
2006-03-23 14:50:00,23.58,23.58,23.46,23.52,165200.0,23.58,23.58,23.46,23.52,165200.0
2006-03-23 15:00:00,23.53,23.54,23.5,23.53,121700.0,23.53,23.54,23.5,23.53,121700.0
2006-03-23 15:10:00,23.52,23.54,23.5,23.54,90200.0,23.52,23.54,23.5,23.54,90200.0
2006-03-23 15:20:00,23.54,23.57,23.53,23.54,452700.0,23.54,23.57,23.53,23.54,452700.0
2006-03-23 15:30:00,23.53,23.57,23.51,23.52,174800.0,23.53,23.57,23.51,23.52,174800.0
2006-03-23 15:40:00,23.52,23.52,23.45,23.52,393400.0,23.52,23.52,23.45,23.52,393400.0
2006-03-23 15:50:00,23.51,23.53,23.49,23.5,409500.0,23.51,23.53,23.49,23.5,409500.0
2006-03-24 09:30:00,23.6,23.67,23.55,23.66,378200.0,23.6,23.67,23.55,23.66,378200.0
2006-03-24 09:40:00,23.66,23.87,23.66,23.87,612700.0,23.66,23.87,23.66,23.87,612700.0
2006-03-24 09:50:00,23.86,23.95,23.84,23.91,451000.0,23.86,23.95,23.84,23.91,451000.0
2006-03-24 10:00:00,23.91,23.96,23.85,23.9,538500.0,23.91,23.96,23.85,23.9,538500.0
2006-03-24 10:10:00,23.9,23.91,23.85,23.86,692600.0,23.9,23.91,23.85,23.86,692600.0
2006-03-24 10:20:00,23.85,23.85,23.76,23.81,220600.0,23.85,23.85,23.76,23.81,220600.0
2006-03-24 10:30:00,23.81,23.81,23.74,23.75,175500.0,23.81,23.81,23.74,23.75,175500.0
2006-03-24 10:40:00,23.75,23.79,23.75,23.77,190800.0,23.75,23.79,23.75,23.77,190800.0
2006-03-24 10:50:00,23.78,23.78,23.74,23.75,253000.0,23.78,23.78,23.74,23.75,253000.0
2006-03-24 11:00:00,23.76,23.77,23.75,23.76,66100.0,23.76,23.77,23.75,23.76,66100.0
2006-03-24 11:10:00,23.76,23.76,23.74,23.76,133500.0,23.76,23.76,23.74,23.76,133500.0
2006-03-24 11:20:00,23.75,23.78,23.74,23.75,131900.0,23.75,23.78,23.74,23.75,131900.0
2006-03-24 11:30:00,23.76,23.76,23.69,23.69,348300.0,23.76,23.76,23.69,23.69,348300.0
2006-03-24 11:40:00,23.68,23.68,23.64,23.66,61200.0,23.68,23.68,23.64,23.66,61200.0
2006-03-24 11:50:00,23.65,23.7,23.65,23.7,133600.0,23.65,23.7,23.65,23.7,133600.0
2006-03-24 12:00:00,23.69,23.7,23.67,23.67,112600.0,23.69,23.7,23.67,23.67,112600.0
2006-03-24 12:10:00,23.67,23.71,23.67,23.68,85900.0,23.67,23.71,23.67,23.68,85900.0
2006-03-24 12:20:00,23.68,23.68,23.63,23.64,83000.0,23.68,23.68,23.63,23.64,83000.0
2006-03-24 12:30:00,23.64,23.69,23.64,23.66,184800.0,23.64,23.69,23.64,23.66,184800.0
2006-03-24 12:40:00,23.65,23.68,23.64,23.67,69200.0,23.65,23.68,23.64,23.67,69200.0
2006-03-24 12:50:00,23.68,23.71,23.67,23.7,137400.0,23.68,23.71,23.67,23.7,137400.0
2006-03-24 13:00:00,23.7,23.72,23.69,23.7,63200.0,23.7,23.72,23.69,23.7,63200.0
2006-03-24 13:10:00,23.71,23.75,23.69,23.73,90800.0,23.71,23.75,23.69,23.73,90800.0
2006-03-24 13:20:00,23.73,23.74,23.69,23.72,124600.0,23.73,23.74,23.69,23.72,124600.0
2006-03-24 13:30:00,23.71,23.74,23.71,23.73,53700.0,23.71,23.74,23.71,23.73,53700.0
2006-03-24 13:40:00,23.74,23.74,23.73,23.73,36600.0,23.74,23.74,23.73,23.73,36600.0
2006-03-24 13:50:00,23.73,23.74,23.72,23.74,57200.0,23.73,23.74,23.72,23.74,57200.0
2006-03-24 14:00:00,23.73,23.75,23.71,23.75,159300.0,23.73,23.75,23.71,23.75,159300.0
2006-03-24 14:10:00,23.74,23.78,23.74,23.75,47000.0,23.74,23.78,23.74,23.75,47000.0
2006-03-24 14:20:00,23.75,23.76,23.72,23.73,95900.0,23.75,23.76,23.72,23.73,95900.0
2006-03-24 14:30:00,23.72,23.72,23.61,23.65,148700.0,23.72,23.72,23.61,23.65,148700.0
2006-03-24 14:40:00,23.66,23.7,23.64,23.65,150000.0,23.66,23.7,23.64,23.65,150000.0
2006-03-24 14:50:00,23.65,23.67,23.6,23.61,85400.0,23.65,23.67,23.6,23.61,85400.0
2006-03-24 15:00:00,23.61,23.62,23.57,23.58,73900.0,23.61,23.62,23.57,23.58,73900.0
2006-03-24 15:10:00,23.58,23.59,23.52,23.53,145200.0,23.58,23.59,23.52,23.53,145200.0
2006-03-24 15:20:00,23.53,23.53,23.48,23.5,168000.0,23.53,23.53,23.48,23.5,168000.0
2006-03-24 15:30:00,23.5,23.5,23.46,23.47,249400.0,23.5,23.5,23.46,23.47,249400.0
2006-03-24 15:40:00,23.47,23.49,23.45,23.46,1515400.0,23.47,23.49,23.45,23.46,1515400.0
2006-03-24 15:50:00,23.46,23.52,23.45,23.5,237600.0,23.46,23.52,23.45,23.5,237600.0
2006-03-27 09:30:00,23.6,23.6,23.42,23.5,235100.0,23.6,23.6,23.42,23.5,235100.0
2006-03-27 09:40:00,23.5,23.58,23.43,23.46,197000.0,23.5,23.58,23.43,23.46,197000.0
2006-03-27 09:50:00,23.45,23.5,23.41,23.48,151800.0,23.45,23.5,23.41,23.48,151800.0
2006-03-27 10:00:00,23.47,23.51,23.41,23.45,205600.0,23.47,23.51,23.41,23.45,205600.0
2006-03-27 10:10:00,23.44,23.45,23.42,23.45,152900.0,23.44,23.45,23.42,23.45,152900.0
2006-03-27 10:20:00,23.45,23.47,23.44,23.45,45200.0,23.45,23.47,23.44,23.45,45200.0
2006-03-27 10:30:00,23.45,23.52,23.45,23.5,87600.0,23.45,23.52,23.45,23.5,87600.0
2006-03-27 10:40:00,23.49,23.5,23.47,23.47,76800.0,23.49,23.5,23.47,23.47,76800.0
2006-03-27 10:50:00,23.47,23.49,23.45,23.47,78300.0,23.47,23.49,23.45,23.47,78300.0
2006-03-27 11:00:00,23.48,23.49,23.45,23.46,90700.0,23.48,23.49,23.45,23.46,90700.0
2006-03-27 11:10:00,23.46,23.47,23.41,23.42,191300.0,23.46,23.47,23.41,23.42,191300.0
2006-03-27 11:20:00,23.42,23.45,23.42,23.44,209400.0,23.42,23.45,23.42,23.44,209400.0
2006-03-27 11:30:00,23.44,23.49,23.43,23.47,115300.0,23.44,23.49,23.43,23.47,115300.0
2006-03-27 11:40:00,23.47,23.53,23.46,23.5,107200.0,23.47,23.53,23.46,23.5,107200.0
2006-03-27 11:50:00,23.5,23.5,23.45,23.45,26300.0,23.5,23.5,23.45,23.45,26300.0
2006-03-27 12:00:00,23.45,23.51,23.45,23.5,83300.0,23.45,23.51,23.45,23.5,83300.0
2006-03-27 12:10:00,23.5,23.5,23.47,23.49,61600.0,23.5,23.5,23.47,23.49,61600.0
2006-03-27 12:20:00,23.49,23.52,23.48,23.52,87600.0,23.49,23.52,23.48,23.52,87600.0
2006-03-27 12:30:00,23.52,23.52,23.51,23.52,41500.0,23.52,23.52,23.51,23.52,41500.0
2006-03-27 12:40:00,23.52,23.6,23.5,23.58,160800.0,23.52,23.6,23.5,23.58,160800.0
2006-03-27 12:50:00,23.57,23.58,23.55,23.56,111200.0,23.57,23.58,23.55,23.56,111200.0
2006-03-27 13:00:00,23.56,23.58,23.55,23.58,53600.0,23.56,23.58,23.55,23.58,53600.0
2006-03-27 13:10:00,23.58,23.59,23.56,23.59,70400.0,23.58,23.59,23.56,23.59,70400.0
2006-03-27 13:20:00,23.59,23.59,23.57,23.58,77800.0,23.59,23.59,23.57,23.58,77800.0
2006-03-27 13:30:00,23.58,23.65,23.56,23.62,297800.0,23.58,23.65,23.56,23.62,297800.0
2006-03-27 13:40:00,23.63,23.63,23.59,23.61,208000.0,23.63,23.63,23.59,23.61,208000.0
2006-03-27 13:50:00,23.61,23.62,23.58,23.61,120000.0,23.61,23.62,23.58,23.61,120000.0
2006-03-27 14:00:00,23.6,23.62,23.6,23.62,56300.0,23.6,23.62,23.6,23.62,56300.0
2006-03-27 14:10:00,23.61,23.65,23.61,23.65,352800.0,23.61,23.65,23.61,23.65,352800.0
2006-03-27 14:20:00,23.64,23.67,23.64,23.66,168900.0,23.64,23.67,23.64,23.66,168900.0
2006-03-27 14:30:00,23.65,23.7,23.65,23.68,159800.0,23.65,23.7,23.65,23.68,159800.0
2006-03-27 14:40:00,23.69,23.69,23.68,23.69,103200.0,23.69,23.69,23.68,23.69,103200.0
2006-03-27 14:50:00,23.69,23.7,23.68,23.69,88400.0,23.69,23.7,23.68,23.69,88400.0
2006-03-27 15:00:00,23.68,23.7,23.67,23.68,194400.0,23.68,23.7,23.67,23.68,194400.0
2006-03-27 15:10:00,23.68,23.7,23.54,23.56,178400.0,23.68,23.7,23.54,23.56,178400.0
2006-03-27 15:20:00,23.55,23.58,23.52,23.53,247100.0,23.55,23.58,23.52,23.53,247100.0
2006-03-27 15:30:00,23.53,23.53,23.4,23.41,330400.0,23.53,23.53,23.4,23.41,330400.0
2006-03-27 15:40:00,23.41,23.46,23.38,23.44,446000.0,23.41,23.46,23.38,23.44,446000.0
2006-03-27 15:50:00,23.45,23.45,23.4,23.45,375300.0,23.45,23.45,23.4,23.45,375300.0
2006-03-28 09:30:00,23.43,23.5,23.37,23.46,151700.0,23.43,23.5,23.37,23.46,151700.0
2006-03-28 09:40:00,23.47,23.6,23.47,23.58,99200.0,23.47,23.6,23.47,23.58,99200.0
2006-03-28 09:50:00,23.56,23.57,23.47,23.51,105500.0,23.56,23.57,23.47,23.51,105500.0
2006-03-28 10:00:00,23.5,23.55,23.5,23.54,127500.0,23.5,23.55,23.5,23.54,127500.0
2006-03-28 10:10:00,23.54,23.57,23.51,23.53,62800.0,23.54,23.57,23.51,23.53,62800.0
2006-03-28 10:20:00,23.51,23.53,23.46,23.51,264100.0,23.51,23.53,23.46,23.51,264100.0
2006-03-28 10:30:00,23.52,23.53,23.5,23.5,115200.0,23.52,23.53,23.5,23.5,115200.0
2006-03-28 10:40:00,23.51,23.52,23.5,23.5,341400.0,23.51,23.52,23.5,23.5,341400.0
2006-03-28 10:50:00,23.5,23.53,23.5,23.53,49200.0,23.5,23.53,23.5,23.53,49200.0
2006-03-28 11:00:00,23.51,23.54,23.51,23.54,77800.0,23.51,23.54,23.51,23.54,77800.0
2006-03-28 11:10:00,23.53,23.54,23.51,23.52,83000.0,23.53,23.54,23.51,23.52,83000.0
2006-03-28 11:20:00,23.52,23.54,23.5,23.52,65100.0,23.52,23.54,23.5,23.52,65100.0
2006-03-28 11:30:00,23.51,23.53,23.5,23.5,63300.0,23.51,23.53,23.5,23.5,63300.0
2006-03-28 11:40:00,23.5,23.51,23.48,23.5,75700.0,23.5,23.51,23.48,23.5,75700.0
2006-03-28 11:50:00,23.5,23.52,23.5,23.5,75400.0,23.5,23.52,23.5,23.5,75400.0
2006-03-28 12:00:00,23.5,23.52,23.5,23.52,68900.0,23.5,23.52,23.5,23.52,68900.0
2006-03-28 12:10:00,23.52,23.55,23.5,23.54,300500.0,23.52,23.55,23.5,23.54,300500.0
2006-03-28 12:20:00,23.54,23.58,23.54,23.58,137800.0,23.54,23.58,23.54,23.58,137800.0
2006-03-28 12:30:00,23.59,23.63,23.58,23.62,151000.0,23.59,23.63,23.58,23.62,151000.0
2006-03-28 12:40:00,23.63,23.64,23.6,23.62,78300.0,23.63,23.64,23.6,23.62,78300.0
2006-03-28 12:50:00,23.61,23.63,23.59,23.6,59200.0,23.61,23.63,23.59,23.6,59200.0
2006-03-28 13:00:00,23.6,23.65,23.6,23.65,103300.0,23.6,23.65,23.6,23.65,103300.0
2006-03-28 13:10:00,23.64,23.66,23.6,23.63,88800.0,23.64,23.66,23.6,23.63,88800.0
2006-03-28 13:20:00,23.63,23.64,23.58,23.6,221700.0,23.63,23.64,23.58,23.6,221700.0
2006-03-28 13:30:00,23.6,23.61,23.57,23.58,30200.0,23.6,23.61,23.57,23.58,30200.0
2006-03-28 13:40:00,23.57,23.58,23.56,23.56,18300.0,23.57,23.58,23.56,23.56,18300.0
2006-03-28 13:50:00,23.56,23.57,23.56,23.56,35600.0,23.56,23.57,23.56,23.56,35600.0
2006-03-28 14:00:00,23.56,23.6,23.56,23.58,78700.0,23.56,23.6,23.56,23.58,78700.0
2006-03-28 14:10:00,23.59,23.59,23.49,23.5,52000.0,23.59,23.59,23.49,23.5,52000.0
2006-03-28 14:20:00,23.5,23.53,23.47,23.53,140800.0,23.5,23.53,23.47,23.53,140800.0
2006-03-28 14:30:00,23.53,23.54,23.51,23.52,212500.0,23.53,23.54,23.51,23.52,212500.0
2006-03-28 14:40:00,23.53,23.57,23.52,23.55,94800.0,23.53,23.57,23.52,23.55,94800.0
2006-03-28 14:50:00,23.54,23.56,23.5,23.51,48400.0,23.54,23.56,23.5,23.51,48400.0
2006-03-28 15:00:00,23.51,23.54,23.5,23.52,126000.0,23.51,23.54,23.5,23.52,126000.0
2006-03-28 15:10:00,23.52,23.53,23.46,23.46,325100.0,23.52,23.53,23.46,23.46,325100.0
2006-03-28 15:20:00,23.46,23.5,23.41,23.41,269700.0,23.46,23.5,23.41,23.41,269700.0
2006-03-28 15:30:00,23.41,23.51,23.4,23.5,313500.0,23.41,23.51,23.4,23.5,313500.0
2006-03-28 15:40:00,23.5,23.55,23.5,23.5,331000.0,23.5,23.55,23.5,23.5,331000.0
2006-03-28 15:50:00,23.5,23.55,23.49,23.55,424500.0,23.5,23.55,23.49,23.55,424500.0
2006-03-29 09:30:00,23.52,23.6,23.5,23.5,147100.0,23.52,23.6,23.5,23.5,147100.0
2006-03-29 09:40:00,23.49,23.53,23.46,23.49,201200.0,23.49,23.53,23.46,23.49,201200.0
2006-03-29 09:50:00,23.48,23.5,23.45,23.5,119200.0,23.48,23.5,23.45,23.5,119200.0
2006-03-29 10:00:00,23.5,23.53,23.48,23.52,69500.0,23.5,23.53,23.48,23.52,69500.0
2006-03-29 10:10:00,23.52,23.53,23.5,23.52,85000.0,23.52,23.53,23.5,23.52,85000.0
2006-03-29 10:20:00,23.53,23.62,23.53,23.62,645700.0,23.53,23.62,23.53,23.62,645700.0
2006-03-29 10:30:00,23.61,23.69,23.6,23.69,272600.0,23.61,23.69,23.6,23.69,272600.0
2006-03-29 10:40:00,23.7,23.77,23.66,23.76,501500.0,23.7,23.77,23.66,23.76,501500.0
2006-03-29 10:50:00,23.77,23.81,23.7,23.77,310000.0,23.77,23.81,23.7,23.77,310000.0
2006-03-29 11:00:00,23.77,23.78,23.75,23.76,93300.0,23.77,23.78,23.75,23.76,93300.0
2006-03-29 11:10:00,23.76,23.8,23.75,23.76,153400.0,23.76,23.8,23.75,23.76,153400.0
2006-03-29 11:20:00,23.76,23.81,23.76,23.79,302600.0,23.76,23.81,23.76,23.79,302600.0
2006-03-29 11:30:00,23.8,23.87,23.8,23.86,210100.0,23.8,23.87,23.8,23.86,210100.0
2006-03-29 11:40:00,23.85,23.87,23.8,23.86,269900.0,23.85,23.87,23.8,23.86,269900.0
2006-03-29 11:50:00,23.86,23.88,23.81,23.82,199000.0,23.86,23.88,23.81,23.82,199000.0
2006-03-29 12:00:00,23.81,23.85,23.77,23.79,371300.0,23.81,23.85,23.77,23.79,371300.0
2006-03-29 12:10:00,23.79,23.81,23.77,23.8,109100.0,23.79,23.81,23.77,23.8,109100.0
2006-03-29 12:20:00,23.79,23.86,23.5,23.83,116800.0,23.79,23.86,23.5,23.83,116800.0
2006-03-29 12:30:00,23.81,23.86,23.8,23.86,72800.0,23.81,23.86,23.8,23.86,72800.0
2006-03-29 12:40:00,23.84,23.85,23.81,23.84,84600.0,23.84,23.85,23.81,23.84,84600.0
2006-03-29 12:50:00,23.84,23.86,23.83,23.86,147500.0,23.84,23.86,23.83,23.86,147500.0
2006-03-29 13:00:00,23.86,23.88,23.83,23.86,115400.0,23.86,23.88,23.83,23.86,115400.0
2006-03-29 13:10:00,23.86,23.89,23.83,23.89,51700.0,23.86,23.89,23.83,23.89,51700.0
2006-03-29 13:20:00,23.88,23.9,23.83,23.84,153500.0,23.88,23.9,23.83,23.84,153500.0
2006-03-29 13:30:00,23.84,23.87,23.8,23.8,142300.0,23.84,23.87,23.8,23.8,142300.0
2006-03-29 13:40:00,23.8,23.82,23.72,23.74,159500.0,23.8,23.82,23.72,23.74,159500.0
2006-03-29 13:50:00,23.74,23.75,23.69,23.74,117700.0,23.74,23.75,23.69,23.74,117700.0
2006-03-29 14:00:00,23.75,23.78,23.74,23.75,152400.0,23.75,23.78,23.74,23.75,152400.0
2006-03-29 14:10:00,23.75,23.76,23.7,23.7,37300.0,23.75,23.76,23.7,23.7,37300.0
2006-03-29 14:20:00,23.7,23.7,23.58,23.6,103400.0,23.7,23.7,23.58,23.6,103400.0
2006-03-29 14:30:00,23.58,23.68,23.58,23.68,194200.0,23.58,23.68,23.58,23.68,194200.0
2006-03-29 14:40:00,23.68,23.73,23.66,23.68,178900.0,23.68,23.73,23.66,23.68,178900.0
2006-03-29 14:50:00,23.67,23.71,23.66,23.7,140100.0,23.67,23.71,23.66,23.7,140100.0
2006-03-29 15:00:00,23.71,23.71,23.59,23.59,274200.0,23.71,23.71,23.59,23.59,274200.0
2006-03-29 15:10:00,23.6,23.6,23.55,23.56,176200.0,23.6,23.6,23.55,23.56,176200.0
2006-03-29 15:20:00,23.56,23.59,23.45,23.47,263300.0,23.56,23.59,23.45,23.47,263300.0
2006-03-29 15:30:00,23.48,23.53,23.47,23.51,414900.0,23.48,23.53,23.47,23.51,414900.0
2006-03-29 15:40:00,23.5,23.52,23.45,23.46,425700.0,23.5,23.52,23.45,23.46,425700.0
2006-03-29 15:50:00,23.47,23.47,23.12,23.2,946200.0,23.47,23.47,23.12,23.2,946200.0
2006-03-30 09:30:00,23.0,23.26,23.0,23.09,452800.0,23.0,23.26,23.0,23.09,452800.0
2006-03-30 09:40:00,23.11,23.27,23.1,23.24,156400.0,23.11,23.27,23.1,23.24,156400.0
2006-03-30 09:50:00,23.25,23.27,23.18,23.27,209800.0,23.25,23.27,23.18,23.27,209800.0
2006-03-30 10:00:00,23.27,23.38,23.25,23.36,157800.0,23.27,23.38,23.25,23.36,157800.0
2006-03-30 10:10:00,23.35,23.35,23.26,23.27,146300.0,23.35,23.35,23.26,23.27,146300.0
2006-03-30 10:20:00,23.27,23.45,23.27,23.43,209500.0,23.27,23.45,23.27,23.43,209500.0
2006-03-30 10:30:00,23.44,23.45,23.41,23.43,113900.0,23.44,23.45,23.41,23.43,113900.0
2006-03-30 10:40:00,23.44,23.46,23.39,23.43,163700.0,23.44,23.46,23.39,23.43,163700.0
2006-03-30 10:50:00,23.43,23.45,23.39,23.41,142000.0,23.43,23.45,23.39,23.41,142000.0
2006-03-30 11:00:00,23.39,23.42,23.39,23.39,219200.0,23.39,23.42,23.39,23.39,219200.0
2006-03-30 11:10:00,23.39,23.39,23.32,23.36,115800.0,23.39,23.39,23.32,23.36,115800.0
2006-03-30 11:20:00,23.36,23.4,23.36,23.38,59300.0,23.36,23.4,23.36,23.38,59300.0
2006-03-30 11:30:00,23.42,23.42,23.35,23.37,116100.0,23.42,23.42,23.35,23.37,116100.0
2006-03-30 11:40:00,23.38,23.4,23.36,23.38,173800.0,23.38,23.4,23.36,23.38,173800.0
2006-03-30 11:50:00,23.37,23.38,23.31,23.35,91800.0,23.37,23.38,23.31,23.35,91800.0
2006-03-30 12:00:00,23.33,23.4,23.33,23.39,52000.0,23.33,23.4,23.33,23.39,52000.0
2006-03-30 12:10:00,23.38,23.38,23.3,23.34,56200.0,23.38,23.38,23.3,23.34,56200.0
2006-03-30 12:20:00,23.34,23.35,23.32,23.32,90600.0,23.34,23.35,23.32,23.32,90600.0
2006-03-30 12:30:00,23.32,23.41,23.32,23.39,254300.0,23.32,23.41,23.32,23.39,254300.0
2006-03-30 12:40:00,23.4,23.46,23.39,23.42,237100.0,23.4,23.46,23.39,23.42,237100.0
2006-03-30 12:50:00,23.42,23.45,23.4,23.44,116600.0,23.42,23.45,23.4,23.44,116600.0
2006-03-30 13:00:00,23.44,23.44,23.4,23.41,41500.0,23.44,23.44,23.4,23.41,41500.0
2006-03-30 13:10:00,23.42,23.42,23.37,23.38,141200.0,23.42,23.42,23.37,23.38,141200.0
2006-03-30 13:20:00,23.38,23.43,23.38,23.4,90400.0,23.38,23.43,23.38,23.4,90400.0
2006-03-30 13:30:00,23.4,23.42,23.38,23.38,230600.0,23.4,23.42,23.38,23.38,230600.0
2006-03-30 13:40:00,23.4,23.4,23.35,23.36,351800.0,23.4,23.4,23.35,23.36,351800.0
2006-03-30 13:50:00,23.37,23.39,23.36,23.38,97800.0,23.37,23.39,23.36,23.38,97800.0
2006-03-30 14:00:00,23.38,23.4,23.36,23.37,128800.0,23.38,23.4,23.36,23.37,128800.0
2006-03-30 14:10:00,23.37,23.39,23.05,23.34,143500.0,23.37,23.39,23.05,23.34,143500.0
2006-03-30 14:20:00,23.35,23.37,23.33,23.35,104400.0,23.35,23.37,23.33,23.35,104400.0
2006-03-30 14:30:00,23.35,23.36,23.32,23.35,98200.0,23.35,23.36,23.32,23.35,98200.0
2006-03-30 14:40:00,23.35,23.35,23.3,23.33,405700.0,23.35,23.35,23.3,23.33,405700.0
2006-03-30 14:50:00,23.34,23.34,23.28,23.3,350200.0,23.34,23.34,23.28,23.3,350200.0
2006-03-30 15:00:00,23.31,23.32,23.28,23.31,248200.0,23.31,23.32,23.28,23.31,248200.0
2006-03-30 15:10:00,23.3,23.32,23.29,23.32,189900.0,23.3,23.32,23.29,23.32,189900.0
2006-03-30 15:20:00,23.32,23.35,23.3,23.33,128800.0,23.32,23.35,23.3,23.33,128800.0
2006-03-30 15:30:00,23.34,23.35,23.32,23.32,51800.0,23.34,23.35,23.32,23.32,51800.0
2006-03-30 15:40:00,23.33,23.34,23.28,23.28,154100.0,23.33,23.34,23.28,23.28,154100.0
2006-03-30 15:50:00,23.29,23.31,23.27,23.3,252800.0,23.29,23.31,23.27,23.3,252800.0
2006-03-31 09:30:00,23.32,23.32,23.15,23.15,682600.0,23.32,23.32,23.15,23.15,682600.0
2006-03-31 09:40:00,23.14,23.18,23.1,23.15,421300.0,23.14,23.18,23.1,23.15,421300.0
2006-03-31 09:50:00,23.15,23.31,23.15,23.21,499100.0,23.15,23.31,23.15,23.21,499100.0
2006-03-31 10:00:00,23.21,23.23,23.19,23.19,202300.0,23.21,23.23,23.19,23.19,202300.0
2006-03-31 10:10:00,23.2,23.24,23.19,23.19,175000.0,23.2,23.24,23.19,23.19,175000.0
2006-03-31 10:20:00,23.2,23.21,23.18,23.18,77900.0,23.2,23.21,23.18,23.18,77900.0
2006-03-31 10:30:00,23.18,23.18,23.11,23.17,146200.0,23.18,23.18,23.11,23.17,146200.0
2006-03-31 10:40:00,23.16,23.29,23.16,23.16,173800.0,23.16,23.29,23.16,23.16,173800.0
2006-03-31 10:50:00,23.17,23.2,23.15,23.17,257900.0,23.17,23.2,23.15,23.17,257900.0
2006-03-31 11:00:00,23.17,23.2,23.16,23.19,102400.0,23.17,23.2,23.16,23.19,102400.0
2006-03-31 11:10:00,23.19,23.2,23.17,23.2,189900.0,23.19,23.2,23.17,23.2,189900.0
2006-03-31 11:20:00,23.2,23.2,23.16,23.18,374800.0,23.2,23.2,23.16,23.18,374800.0
2006-03-31 11:30:00,23.18,23.21,23.16,23.18,209700.0,23.18,23.21,23.16,23.18,209700.0
2006-03-31 11:40:00,23.17,23.19,23.16,23.18,105500.0,23.17,23.19,23.16,23.18,105500.0
2006-03-31 11:50:00,23.18,23.18,23.12,23.15,174400.0,23.18,23.18,23.12,23.15,174400.0
2006-03-31 12:00:00,23.14,23.15,23.12,23.14,149000.0,23.14,23.15,23.12,23.14,149000.0
2006-03-31 12:10:00,23.14,23.15,23.12,23.13,209700.0,23.14,23.15,23.12,23.13,209700.0
2006-03-31 12:20:00,23.13,23.14,23.11,23.13,83100.0,23.13,23.14,23.11,23.13,83100.0
2006-03-31 12:30:00,23.13,23.18,23.12,23.12,199600.0,23.13,23.18,23.12,23.12,199600.0
2006-03-31 12:40:00,23.12,23.14,23.12,23.13,128900.0,23.12,23.14,23.12,23.13,128900.0
2006-03-31 12:50:00,23.14,23.14,23.12,23.13,211900.0,23.14,23.14,23.12,23.13,211900.0
2006-03-31 13:00:00,23.13,23.14,23.12,23.12,137000.0,23.13,23.14,23.12,23.12,137000.0
2006-03-31 13:10:00,23.12,23.13,23.11,23.12,97600.0,23.12,23.13,23.11,23.12,97600.0
2006-03-31 13:20:00,23.11,23.12,23.09,23.1,372700.0,23.11,23.12,23.09,23.1,372700.0
2006-03-31 13:30:00,23.11,23.12,23.1,23.11,175300.0,23.11,23.12,23.1,23.11,175300.0
2006-03-31 13:40:00,23.11,23.13,23.11,23.12,223000.0,23.11,23.13,23.11,23.12,223000.0
2006-03-31 13:50:00,23.12,23.13,23.11,23.12,172400.0,23.12,23.13,23.11,23.12,172400.0
2006-03-31 14:00:00,23.11,23.13,23.1,23.1,122800.0,23.11,23.13,23.1,23.1,122800.0
2006-03-31 14:10:00,23.1,23.12,23.09,23.1,321400.0,23.1,23.12,23.09,23.1,321400.0
2006-03-31 14:20:00,23.1,23.13,23.09,23.1,260700.0,23.1,23.13,23.09,23.1,260700.0
2006-03-31 14:30:00,23.1,23.11,23.06,23.08,150900.0,23.1,23.11,23.06,23.08,150900.0
2006-03-31 14:40:00,23.08,23.09,23.02,23.04,204400.0,23.08,23.09,23.02,23.04,204400.0
2006-03-31 14:50:00,23.04,23.07,23.01,23.05,259500.0,23.04,23.07,23.01,23.05,259500.0
2006-03-31 15:00:00,23.05,23.12,23.05,23.08,253900.0,23.05,23.12,23.05,23.08,253900.0
2006-03-31 15:10:00,23.08,23.09,23.05,23.05,230500.0,23.08,23.09,23.05,23.05,230500.0
2006-03-31 15:20:00,23.06,23.06,23.01,23.04,281700.0,23.06,23.06,23.01,23.04,281700.0
2006-03-31 15:30:00,23.04,23.07,23.02,23.07,216100.0,23.04,23.07,23.02,23.07,216100.0
2006-03-31 15:40:00,23.07,23.08,23.05,23.08,220400.0,23.07,23.08,23.05,23.08,220400.0
2006-03-31 15:50:00,23.07,23.14,23.07,23.14,419500.0,23.07,23.14,23.07,23.14,419500.0
2006-04-03 09:30:00,22.98,23.25,22.82,22.91,400800.0,22.98,23.25,22.82,22.91,400800.0
2006-04-03 09:40:00,22.91,22.95,22.87,22.92,236500.0,22.91,22.95,22.87,22.92,236500.0
2006-04-03 09:50:00,22.92,23.03,22.9,22.98,177900.0,22.92,23.03,22.9,22.98,177900.0
2006-04-03 10:00:00,22.98,23.01,22.95,23.0,172900.0,22.98,23.01,22.95,23.0,172900.0
2006-04-03 10:10:00,22.98,23.06,22.96,22.98,225100.0,22.98,23.06,22.96,22.98,225100.0
2006-04-03 10:20:00,22.98,23.0,22.93,22.96,223100.0,22.98,23.0,22.93,22.96,223100.0
2006-04-03 10:30:00,22.95,22.96,22.94,22.96,241100.0,22.95,22.96,22.94,22.96,241100.0
2006-04-03 10:40:00,22.97,23.04,22.96,23.0,156400.0,22.97,23.04,22.96,23.0,156400.0
2006-04-03 10:50:00,23.0,23.01,22.99,23.0,230600.0,23.0,23.01,22.99,23.0,230600.0
2006-04-03 11:00:00,22.99,22.99,22.94,22.97,64100.0,22.99,22.99,22.94,22.97,64100.0
2006-04-03 11:10:00,22.97,22.97,22.95,22.95,132000.0,22.97,22.97,22.95,22.95,132000.0
2006-04-03 11:20:00,22.95,22.96,22.94,22.94,82000.0,22.95,22.96,22.94,22.94,82000.0
2006-04-03 11:30:00,22.94,22.95,22.87,22.9,171100.0,22.94,22.95,22.87,22.9,171100.0
2006-04-03 11:40:00,22.9,22.94,22.88,22.92,114000.0,22.9,22.94,22.88,22.92,114000.0
2006-04-03 11:50:00,22.93,22.97,22.91,22.91,288700.0,22.93,22.97,22.91,22.91,288700.0
2006-04-03 12:00:00,22.92,22.95,22.86,22.88,112600.0,22.92,22.95,22.86,22.88,112600.0
2006-04-03 12:10:00,22.87,22.9,22.87,22.89,152800.0,22.87,22.9,22.87,22.89,152800.0
2006-04-03 12:20:00,22.89,22.91,22.85,22.85,156700.0,22.89,22.91,22.85,22.85,156700.0
2006-04-03 12:30:00,22.85,22.9,22.82,22.88,132900.0,22.85,22.9,22.82,22.88,132900.0
2006-04-03 12:40:00,22.88,22.88,22.82,22.82,63700.0,22.88,22.88,22.82,22.82,63700.0
2006-04-03 12:50:00,22.81,22.84,22.81,22.83,107000.0,22.81,22.84,22.81,22.83,107000.0
2006-04-03 13:00:00,22.82,22.88,22.8,22.88,191700.0,22.82,22.88,22.8,22.88,191700.0
2006-04-03 13:10:00,22.88,22.91,22.87,22.87,106600.0,22.88,22.91,22.87,22.87,106600.0
2006-04-03 13:20:00,22.88,22.88,22.83,22.87,41900.0,22.88,22.88,22.83,22.87,41900.0
2006-04-03 13:30:00,22.86,22.87,22.81,22.85,110200.0,22.86,22.87,22.81,22.85,110200.0
2006-04-03 13:40:00,22.86,22.86,22.81,22.82,82400.0,22.86,22.86,22.81,22.82,82400.0
2006-04-03 13:50:00,22.81,22.82,22.79,22.81,448200.0,22.81,22.82,22.79,22.81,448200.0
2006-04-03 14:00:00,22.8,22.9,22.78,22.78,103500.0,22.8,22.9,22.78,22.78,103500.0
2006-04-03 14:10:00,22.79,22.79,22.75,22.75,149400.0,22.79,22.79,22.75,22.75,149400.0
2006-04-03 14:20:00,22.75,22.75,22.69,22.7,193100.0,22.75,22.75,22.69,22.7,193100.0
2006-04-03 14:30:00,22.67,22.7,22.67,22.69,270700.0,22.67,22.7,22.67,22.69,270700.0
2006-04-03 14:40:00,22.68,22.69,22.64,22.67,372700.0,22.68,22.69,22.64,22.67,372700.0
2006-04-03 14:50:00,22.67,22.71,22.64,22.7,330800.0,22.67,22.71,22.64,22.7,330800.0
2006-04-03 15:00:00,22.7,22.75,22.7,22.75,315900.0,22.7,22.75,22.7,22.75,315900.0
2006-04-03 15:10:00,22.75,22.79,22.74,22.79,391800.0,22.75,22.79,22.74,22.79,391800.0
2006-04-03 15:20:00,22.79,22.79,22.74,22.77,125400.0,22.79,22.79,22.74,22.77,125400.0
2006-04-03 15:30:00,22.76,22.78,22.73,22.74,306600.0,22.76,22.78,22.73,22.74,306600.0
2006-04-03 15:40:00,22.74,22.78,22.69,22.7,288100.0,22.74,22.78,22.69,22.7,288100.0
2006-04-03 15:50:00,22.7,22.71,22.61,22.69,455700.0,22.7,22.71,22.61,22.69,455700.0
2006-04-04 09:30:00,22.55,22.75,22.53,22.61,364000.0,22.55,22.75,22.53,22.61,364000.0
2006-04-04 09:40:00,22.59,22.6,22.4,22.42,483100.0,22.59,22.6,22.4,22.42,483100.0
2006-04-04 09:50:00,22.43,22.44,22.25,22.31,720800.0,22.43,22.44,22.25,22.31,720800.0
2006-04-04 10:00:00,22.32,22.33,22.19,22.29,647500.0,22.32,22.33,22.19,22.29,647500.0
2006-04-04 10:10:00,22.28,22.34,22.26,22.32,415400.0,22.28,22.34,22.26,22.32,415400.0
2006-04-04 10:20:00,22.33,22.36,22.28,22.32,493400.0,22.33,22.36,22.28,22.32,493400.0
2006-04-04 10:30:00,22.32,22.38,22.32,22.38,148000.0,22.32,22.38,22.32,22.38,148000.0
2006-04-04 10:40:00,22.37,22.42,22.37,22.4,657400.0,22.37,22.42,22.37,22.4,657400.0
2006-04-04 10:50:00,22.4,22.44,22.36,22.36,524600.0,22.4,22.44,22.36,22.36,524600.0
2006-04-04 11:00:00,22.36,22.37,22.3,22.32,470000.0,22.36,22.37,22.3,22.32,470000.0
2006-04-04 11:10:00,22.32,22.38,22.3,22.37,402800.0,22.32,22.38,22.3,22.37,402800.0
2006-04-04 11:20:00,22.37,22.4,22.34,22.39,268700.0,22.37,22.4,22.34,22.39,268700.0
2006-04-04 11:30:00,22.38,22.39,22.36,22.37,44400.0,22.38,22.39,22.36,22.37,44400.0
2006-04-04 11:40:00,22.37,22.38,22.34,22.38,208400.0,22.37,22.38,22.34,22.38,208400.0
2006-04-04 11:50:00,22.39,22.4,22.37,22.39,462000.0,22.39,22.4,22.37,22.39,462000.0
2006-04-04 12:00:00,22.38,22.4,22.38,22.39,71500.0,22.38,22.4,22.38,22.39,71500.0
2006-04-04 12:10:00,22.4,22.47,22.38,22.41,158700.0,22.4,22.47,22.38,22.41,158700.0
2006-04-04 12:20:00,22.41,22.46,22.41,22.45,158800.0,22.41,22.46,22.41,22.45,158800.0
2006-04-04 12:30:00,22.45,22.47,22.43,22.45,156600.0,22.45,22.47,22.43,22.45,156600.0
2006-04-04 12:40:00,22.44,22.44,22.39,22.44,97600.0,22.44,22.44,22.39,22.44,97600.0
2006-04-04 12:50:00,22.44,22.51,22.42,22.43,259400.0,22.44,22.51,22.42,22.43,259400.0
2006-04-04 13:00:00,22.43,22.44,22.4,22.42,180500.0,22.43,22.44,22.4,22.42,180500.0
2006-04-04 13:10:00,22.42,22.43,22.4,22.41,188800.0,22.42,22.43,22.4,22.41,188800.0
2006-04-04 13:20:00,22.41,22.43,22.39,22.4,149100.0,22.41,22.43,22.39,22.4,149100.0
2006-04-04 13:30:00,22.4,22.41,22.39,22.39,146200.0,22.4,22.41,22.39,22.39,146200.0
2006-04-04 13:40:00,22.4,22.41,22.35,22.38,296100.0,22.4,22.41,22.35,22.38,296100.0
2006-04-04 13:50:00,22.38,22.41,22.37,22.38,402500.0,22.38,22.41,22.37,22.38,402500.0
2006-04-04 14:00:00,22.38,22.38,22.32,22.33,401500.0,22.38,22.38,22.32,22.33,401500.0
2006-04-04 14:10:00,22.33,22.38,22.33,22.38,122600.0,22.33,22.38,22.33,22.38,122600.0
2006-04-04 14:20:00,22.38,22.39,22.35,22.36,171600.0,22.38,22.39,22.35,22.36,171600.0
2006-04-04 14:30:00,22.36,22.36,22.32,22.35,91700.0,22.36,22.36,22.32,22.35,91700.0
2006-04-04 14:40:00,22.34,22.37,22.33,22.34,401900.0,22.34,22.37,22.33,22.34,401900.0
2006-04-04 14:50:00,22.34,22.35,22.27,22.3,334000.0,22.34,22.35,22.27,22.3,334000.0
2006-04-04 15:00:00,22.3,22.3,22.27,22.27,197400.0,22.3,22.3,22.27,22.27,197400.0
2006-04-04 15:10:00,22.26,22.29,22.2,22.27,413300.0,22.26,22.29,22.2,22.27,413300.0
2006-04-04 15:20:00,22.28,22.3,22.25,22.25,409600.0,22.28,22.3,22.25,22.25,409600.0
2006-04-04 15:30:00,22.26,22.26,22.2,22.23,412800.0,22.26,22.26,22.2,22.23,412800.0
2006-04-04 15:40:00,22.22,22.24,22.19,22.19,434700.0,22.22,22.24,22.19,22.19,434700.0
2006-04-04 15:50:00,22.19,22.2,22.1,22.2,905000.0,22.19,22.2,22.1,22.2,905000.0
2006-04-05 09:30:00,21.75,21.79,21.5,21.74,1505400.0,21.75,21.79,21.5,21.74,1505400.0
2006-04-05 09:40:00,21.73,21.82,21.66,21.78,2147800.0,21.73,21.82,21.66,21.78,2147800.0
2006-04-05 09:50:00,21.78,21.85,21.74,21.83,1546900.0,21.78,21.85,21.74,21.83,1546900.0
2006-04-05 10:00:00,21.83,21.92,21.83,21.89,1809700.0,21.83,21.92,21.83,21.89,1809700.0
2006-04-05 10:10:00,21.89,21.93,21.8,21.82,1355000.0,21.89,21.93,21.8,21.82,1355000.0
2006-04-05 10:20:00,21.81,21.9,21.8,21.88,1072700.0,21.81,21.9,21.8,21.88,1072700.0
2006-04-05 10:30:00,21.89,21.9,21.85,21.89,665700.0,21.89,21.9,21.85,21.89,665700.0
2006-04-05 10:40:00,21.88,21.98,21.88,21.97,772200.0,21.88,21.98,21.88,21.97,772200.0
2006-04-05 10:50:00,21.97,22.0,21.87,21.9,859000.0,21.97,22.0,21.87,21.9,859000.0
2006-04-05 11:00:00,21.91,21.94,21.87,21.93,780600.0,21.91,21.94,21.87,21.93,780600.0
2006-04-05 11:10:00,21.92,21.93,21.86,21.87,279000.0,21.92,21.93,21.86,21.87,279000.0
2006-04-05 11:20:00,21.87,21.88,21.83,21.86,263500.0,21.87,21.88,21.83,21.86,263500.0
2006-04-05 11:30:00,21.85,21.89,21.82,21.89,330400.0,21.85,21.89,21.82,21.89,330400.0
2006-04-05 11:40:00,21.89,21.92,21.88,21.91,199900.0,21.89,21.92,21.88,21.91,199900.0
2006-04-05 11:50:00,21.91,21.92,21.88,21.9,406400.0,21.91,21.92,21.88,21.9,406400.0
2006-04-05 12:00:00,21.9,21.9,21.88,21.89,217300.0,21.9,21.9,21.88,21.89,217300.0
2006-04-05 12:10:00,21.88,21.9,21.85,21.86,91500.0,21.88,21.9,21.85,21.86,91500.0
2006-04-05 12:20:00,21.85,21.89,21.84,21.85,112900.0,21.85,21.89,21.84,21.85,112900.0
2006-04-05 12:30:00,21.84,21.88,21.81,21.88,227400.0,21.84,21.88,21.81,21.88,227400.0
2006-04-05 12:40:00,21.88,21.9,21.87,21.88,421600.0,21.88,21.9,21.87,21.88,421600.0
2006-04-05 12:50:00,21.89,21.9,21.88,21.89,375400.0,21.89,21.9,21.88,21.89,375400.0
2006-04-05 13:00:00,21.9,21.92,21.88,21.89,509800.0,21.9,21.92,21.88,21.89,509800.0
2006-04-05 13:10:00,21.89,21.9,21.89,21.9,123700.0,21.89,21.9,21.89,21.9,123700.0
2006-04-05 13:20:00,21.89,21.9,21.87,21.89,247600.0,21.89,21.9,21.87,21.89,247600.0
2006-04-05 13:30:00,21.89,21.9,21.85,21.86,304800.0,21.89,21.9,21.85,21.86,304800.0
2006-04-05 13:40:00,21.86,21.88,21.85,21.85,132500.0,21.86,21.88,21.85,21.85,132500.0
2006-04-05 13:50:00,21.86,21.89,21.85,21.89,277500.0,21.86,21.89,21.85,21.89,277500.0
2006-04-05 14:00:00,21.88,21.89,21.83,21.84,174400.0,21.88,21.89,21.83,21.84,174400.0
2006-04-05 14:10:00,21.84,21.87,21.82,21.82,221600.0,21.84,21.87,21.82,21.82,221600.0
2006-04-05 14:20:00,21.82,21.82,21.76,21.81,301100.0,21.82,21.82,21.76,21.81,301100.0
2006-04-05 14:30:00,21.81,21.83,21.8,21.81,305800.0,21.81,21.83,21.8,21.81,305800.0
2006-04-05 14:40:00,21.81,21.82,21.73,21.75,862100.0,21.81,21.82,21.73,21.75,862100.0
2006-04-05 14:50:00,21.75,21.79,21.74,21.79,1336400.0,21.75,21.79,21.74,21.79,1336400.0
2006-04-05 15:00:00,21.79,21.81,21.68,21.69,289500.0,21.79,21.81,21.68,21.69,289500.0
2006-04-05 15:10:00,21.68,21.71,21.6,21.64,484300.0,21.68,21.71,21.6,21.64,484300.0
2006-04-05 15:20:00,21.64,21.65,21.6,21.61,471000.0,21.64,21.65,21.6,21.61,471000.0
2006-04-05 15:30:00,21.61,21.61,21.59,21.61,647500.0,21.61,21.61,21.59,21.61,647500.0
2006-04-05 15:40:00,21.6,21.61,21.53,21.54,724800.0,21.6,21.61,21.53,21.54,724800.0
2006-04-05 15:50:00,21.54,21.69,21.54,21.68,1107600.0,21.54,21.69,21.54,21.68,1107600.0
2006-04-06 09:30:00,22.25,22.38,22.25,22.3,1480200.0,22.25,22.38,22.25,22.3,1480200.0
2006-04-06 09:40:00,22.3,22.4,22.27,22.38,948200.0,22.3,22.4,22.27,22.38,948200.0
2006-04-06 09:50:00,22.39,22.42,22.27,22.29,1592000.0,22.39,22.42,22.27,22.29,1592000.0
2006-04-06 10:00:00,22.3,22.41,22.29,22.39,1264300.0,22.3,22.41,22.29,22.39,1264300.0
2006-04-06 10:10:00,22.38,22.4,22.31,22.33,765000.0,22.38,22.4,22.31,22.33,765000.0
2006-04-06 10:20:00,22.33,22.33,22.28,22.3,299900.0,22.33,22.33,22.28,22.3,299900.0
2006-04-06 10:30:00,22.3,22.32,22.24,22.25,634400.0,22.3,22.32,22.24,22.25,634400.0
2006-04-06 10:40:00,22.25,22.3,22.25,22.29,343400.0,22.25,22.3,22.25,22.29,343400.0
2006-04-06 10:50:00,22.29,22.34,22.26,22.31,601900.0,22.29,22.34,22.26,22.31,601900.0
2006-04-06 11:00:00,22.31,22.32,22.26,22.28,328000.0,22.31,22.32,22.26,22.28,328000.0
2006-04-06 11:10:00,22.28,22.31,22.27,22.28,621600.0,22.28,22.31,22.27,22.28,621600.0
2006-04-06 11:20:00,22.28,22.31,22.27,22.28,422000.0,22.28,22.31,22.27,22.28,422000.0
2006-04-06 11:30:00,22.28,22.29,22.19,22.25,367200.0,22.28,22.29,22.19,22.25,367200.0
2006-04-06 11:40:00,22.25,22.3,22.22,22.22,189300.0,22.25,22.3,22.22,22.22,189300.0
2006-04-06 11:50:00,22.21,22.21,22.02,22.02,447100.0,22.21,22.21,22.02,22.02,447100.0
2006-04-06 12:00:00,22.01,22.09,21.94,22.07,496000.0,22.01,22.09,21.94,22.07,496000.0
2006-04-06 12:10:00,22.07,22.15,22.06,22.1,146500.0,22.07,22.15,22.06,22.1,146500.0
2006-04-06 12:20:00,22.1,22.14,22.03,22.05,171000.0,22.1,22.14,22.03,22.05,171000.0
2006-04-06 12:30:00,22.05,22.08,22.0,22.02,211400.0,22.05,22.08,22.0,22.02,211400.0
2006-04-06 12:40:00,22.03,22.04,21.99,21.99,247600.0,22.03,22.04,21.99,21.99,247600.0
2006-04-06 12:50:00,22.0,22.03,21.97,22.02,204300.0,22.0,22.03,21.97,22.02,204300.0
2006-04-06 13:00:00,22.03,23.02,22.0,22.05,420600.0,22.03,23.02,22.0,22.05,420600.0
2006-04-06 13:10:00,22.04,22.08,22.02,22.03,238200.0,22.04,22.08,22.02,22.03,238200.0
2006-04-06 13:20:00,22.02,22.05,22.01,22.04,274600.0,22.02,22.05,22.01,22.04,274600.0
2006-04-06 13:30:00,22.04,22.09,22.03,22.08,121900.0,22.04,22.09,22.03,22.08,121900.0
2006-04-06 13:40:00,22.09,22.17,22.07,22.17,271900.0,22.09,22.17,22.07,22.17,271900.0
2006-04-06 13:50:00,22.17,22.19,22.13,22.18,520500.0,22.17,22.19,22.13,22.18,520500.0
2006-04-06 14:00:00,22.18,22.2,22.16,22.18,216200.0,22.18,22.2,22.16,22.18,216200.0
2006-04-06 14:10:00,22.18,22.2,22.15,22.19,266000.0,22.18,22.2,22.15,22.19,266000.0
2006-04-06 14:20:00,22.19,22.2,22.16,22.18,221500.0,22.19,22.2,22.16,22.18,221500.0
2006-04-06 14:30:00,22.18,22.18,22.14,22.14,260700.0,22.18,22.18,22.14,22.14,260700.0
2006-04-06 14:40:00,22.13,22.15,22.12,22.13,129000.0,22.13,22.15,22.12,22.13,129000.0
2006-04-06 14:50:00,22.13,22.14,22.08,22.09,305300.0,22.13,22.14,22.08,22.09,305300.0
2006-04-06 15:00:00,22.1,22.1,22.06,22.08,409200.0,22.1,22.1,22.06,22.08,409200.0
2006-04-06 15:10:00,22.08,22.09,22.0,22.0,291400.0,22.08,22.09,22.0,22.0,291400.0
2006-04-06 15:20:00,22.0,22.0,21.97,21.98,326100.0,22.0,22.0,21.97,21.98,326100.0
2006-04-06 15:30:00,21.98,21.98,21.9,21.94,408100.0,21.98,21.98,21.9,21.94,408100.0
2006-04-06 15:40:00,21.94,22.0,21.93,21.99,440900.0,21.94,22.0,21.93,21.99,440900.0
2006-04-06 15:50:00,22.0,22.0,21.92,21.94,312900.0,22.0,22.0,21.92,21.94,312900.0
2006-04-07 09:30:00,21.98,22.0,21.94,21.96,542100.0,21.98,22.0,21.94,21.96,542100.0
2006-04-07 09:40:00,21.96,21.97,21.93,21.94,581500.0,21.96,21.97,21.93,21.94,581500.0
2006-04-07 09:50:00,21.93,21.98,21.78,21.79,689900.0,21.93,21.98,21.78,21.79,689900.0
2006-04-07 10:00:00,21.78,21.84,21.77,21.84,230200.0,21.78,21.84,21.77,21.84,230200.0
2006-04-07 10:10:00,21.84,21.9,21.81,21.87,310800.0,21.84,21.9,21.81,21.87,310800.0
2006-04-07 10:20:00,21.86,21.87,21.79,21.8,262600.0,21.86,21.87,21.79,21.8,262600.0
2006-04-07 10:30:00,21.79,21.81,21.75,21.79,328800.0,21.79,21.81,21.75,21.79,328800.0
2006-04-07 10:40:00,21.79,21.83,21.78,21.8,339600.0,21.79,21.83,21.78,21.8,339600.0
2006-04-07 10:50:00,21.8,21.85,21.79,21.84,438100.0,21.8,21.85,21.79,21.84,438100.0
2006-04-07 11:00:00,21.83,21.88,21.82,21.88,382500.0,21.83,21.88,21.82,21.88,382500.0
2006-04-07 11:10:00,21.87,21.91,21.87,21.88,166700.0,21.87,21.91,21.87,21.88,166700.0
2006-04-07 11:20:00,21.89,21.89,21.84,21.84,424000.0,21.89,21.89,21.84,21.84,424000.0
2006-04-07 11:30:00,21.85,21.85,21.79,21.79,830500.0,21.85,21.85,21.79,21.79,830500.0
2006-04-07 11:40:00,21.79,21.79,21.68,21.69,193500.0,21.79,21.79,21.68,21.69,193500.0
2006-04-07 11:50:00,21.69,21.74,21.65,21.65,161000.0,21.69,21.74,21.65,21.65,161000.0
2006-04-07 12:00:00,21.65,21.66,21.59,21.62,288100.0,21.65,21.66,21.59,21.62,288100.0
2006-04-07 12:10:00,21.62,21.62,21.56,21.62,173900.0,21.62,21.62,21.56,21.62,173900.0
2006-04-07 12:20:00,21.61,21.61,21.57,21.6,79400.0,21.61,21.61,21.57,21.6,79400.0
2006-04-07 12:30:00,21.6,21.65,21.59,21.6,217400.0,21.6,21.65,21.59,21.6,217400.0
2006-04-07 12:40:00,21.59,21.6,21.58,21.6,74600.0,21.59,21.6,21.58,21.6,74600.0
2006-04-07 12:50:00,21.6,21.6,21.57,21.58,82800.0,21.6,21.6,21.57,21.58,82800.0
2006-04-07 13:00:00,21.57,21.58,21.55,21.57,294200.0,21.57,21.58,21.55,21.57,294200.0
2006-04-07 13:10:00,21.57,21.59,21.55,21.58,1126100.0,21.57,21.59,21.55,21.58,1126100.0
2006-04-07 13:20:00,21.56,21.64,21.56,21.62,588600.0,21.56,21.64,21.56,21.62,588600.0
2006-04-07 13:30:00,21.62,21.68,21.61,21.64,273600.0,21.62,21.68,21.61,21.64,273600.0
2006-04-07 13:40:00,21.63,21.64,21.61,21.61,293200.0,21.63,21.64,21.61,21.61,293200.0
2006-04-07 13:50:00,21.62,21.62,21.58,21.6,384400.0,21.62,21.62,21.58,21.6,384400.0
2006-04-07 14:00:00,21.6,21.6,21.58,21.58,94300.0,21.6,21.6,21.58,21.58,94300.0
2006-04-07 14:10:00,21.58,21.61,21.57,21.57,511100.0,21.58,21.61,21.57,21.57,511100.0
2006-04-07 14:20:00,21.57,21.6,21.55,21.55,418400.0,21.57,21.6,21.55,21.55,418400.0
2006-04-07 14:30:00,21.56,21.56,21.52,21.54,270200.0,21.56,21.56,21.52,21.54,270200.0
2006-04-07 14:40:00,21.53,21.6,21.53,21.59,274500.0,21.53,21.6,21.53,21.59,274500.0
2006-04-07 14:50:00,21.59,21.6,21.52,21.54,218600.0,21.59,21.6,21.52,21.54,218600.0
2006-04-07 15:00:00,21.54,21.56,21.5,21.54,329900.0,21.54,21.56,21.5,21.54,329900.0
2006-04-07 15:10:00,21.54,21.58,21.53,21.55,197700.0,21.54,21.58,21.53,21.55,197700.0
2006-04-07 15:20:00,21.55,21.57,21.54,21.56,640400.0,21.55,21.57,21.54,21.56,640400.0
2006-04-07 15:30:00,21.56,21.6,21.55,21.58,936400.0,21.56,21.6,21.55,21.58,936400.0
2006-04-07 15:40:00,21.59,21.59,21.51,21.57,394400.0,21.59,21.59,21.51,21.57,394400.0
2006-04-07 15:50:00,21.56,21.59,21.53,21.56,652700.0,21.56,21.59,21.53,21.56,652700.0
2006-04-10 09:30:00,21.51,21.63,21.51,21.57,320600.0,21.51,21.63,21.51,21.57,320600.0
2006-04-10 09:40:00,21.59,21.65,21.55,21.6,338700.0,21.59,21.65,21.55,21.6,338700.0
2006-04-10 09:50:00,21.59,21.65,21.58,21.61,402500.0,21.59,21.65,21.58,21.61,402500.0
2006-04-10 10:00:00,21.61,21.65,21.59,21.62,208900.0,21.61,21.65,21.59,21.62,208900.0
2006-04-10 10:10:00,21.61,21.65,21.48,21.48,418300.0,21.61,21.65,21.48,21.48,418300.0
2006-04-10 10:20:00,21.48,21.5,21.4,21.4,145600.0,21.48,21.5,21.4,21.4,145600.0
2006-04-10 10:30:00,21.4,21.43,21.34,21.38,401100.0,21.4,21.43,21.34,21.38,401100.0
2006-04-10 10:40:00,21.38,21.38,21.33,21.33,256800.0,21.38,21.38,21.33,21.33,256800.0
2006-04-10 10:50:00,21.34,21.38,21.33,21.36,167700.0,21.34,21.38,21.33,21.36,167700.0
2006-04-10 11:00:00,21.37,21.42,21.36,21.4,457600.0,21.37,21.42,21.36,21.4,457600.0
2006-04-10 11:10:00,21.4,21.47,21.4,21.43,279400.0,21.4,21.47,21.4,21.43,279400.0
2006-04-10 11:20:00,21.44,21.46,21.42,21.45,298100.0,21.44,21.46,21.42,21.45,298100.0
2006-04-10 11:30:00,21.45,21.48,21.44,21.47,274300.0,21.45,21.48,21.44,21.47,274300.0
2006-04-10 11:40:00,21.47,21.49,21.45,21.46,213900.0,21.47,21.49,21.45,21.46,213900.0
2006-04-10 11:50:00,21.46,21.48,21.45,21.46,119900.0,21.46,21.48,21.45,21.46,119900.0
2006-04-10 12:00:00,21.46,21.49,21.46,21.46,128200.0,21.46,21.49,21.46,21.46,128200.0
2006-04-10 12:10:00,21.46,21.49,21.44,21.49,226200.0,21.46,21.49,21.44,21.49,226200.0
2006-04-10 12:20:00,21.48,21.5,21.45,21.45,706000.0,21.48,21.5,21.45,21.45,706000.0
2006-04-10 12:30:00,21.45,21.48,21.45,21.48,260600.0,21.45,21.48,21.45,21.48,260600.0
2006-04-10 12:40:00,21.48,21.48,21.46,21.46,351800.0,21.48,21.48,21.46,21.46,351800.0
2006-04-10 12:50:00,21.47,21.49,21.45,21.47,203800.0,21.47,21.49,21.45,21.47,203800.0
2006-04-10 13:00:00,21.46,21.54,21.46,21.5,609500.0,21.46,21.54,21.46,21.5,609500.0
2006-04-10 13:10:00,21.49,21.52,21.49,21.51,481600.0,21.49,21.52,21.49,21.51,481600.0
2006-04-10 13:20:00,21.51,21.54,21.5,21.54,219000.0,21.51,21.54,21.5,21.54,219000.0
2006-04-10 13:30:00,21.54,21.55,21.5,21.5,190900.0,21.54,21.55,21.5,21.5,190900.0
2006-04-10 13:40:00,21.5,21.5,21.47,21.48,210700.0,21.5,21.5,21.47,21.48,210700.0
2006-04-10 13:50:00,21.48,21.5,21.47,21.48,142800.0,21.48,21.5,21.47,21.48,142800.0
2006-04-10 14:00:00,21.49,21.51,21.49,21.5,215100.0,21.49,21.51,21.49,21.5,215100.0
2006-04-10 14:10:00,21.49,21.5,21.46,21.47,102100.0,21.49,21.5,21.46,21.47,102100.0
2006-04-10 14:20:00,21.46,21.5,21.46,21.47,127900.0,21.46,21.5,21.46,21.47,127900.0
2006-04-10 14:30:00,21.47,21.48,21.46,21.46,289900.0,21.47,21.48,21.46,21.46,289900.0
2006-04-10 14:40:00,21.46,21.49,21.45,21.46,151900.0,21.46,21.49,21.45,21.46,151900.0
2006-04-10 14:50:00,21.45,21.46,21.43,21.44,199600.0,21.45,21.46,21.43,21.44,199600.0
2006-04-10 15:00:00,21.44,21.46,21.42,21.46,332000.0,21.44,21.46,21.42,21.46,332000.0
2006-04-10 15:10:00,21.45,21.48,21.45,21.47,375900.0,21.45,21.48,21.45,21.47,375900.0
2006-04-10 15:20:00,21.48,21.48,21.45,21.45,157900.0,21.48,21.48,21.45,21.45,157900.0
2006-04-10 15:30:00,21.46,21.46,21.45,21.46,283600.0,21.46,21.46,21.45,21.46,283600.0
2006-04-10 15:40:00,21.45,21.48,21.44,21.46,581900.0,21.45,21.48,21.44,21.46,581900.0
2006-04-10 15:50:00,21.46,21.52,21.45,21.51,1112100.0,21.46,21.52,21.45,21.51,1112100.0
2006-04-11 09:30:00,21.5,21.55,21.5,21.51,150100.0,21.5,21.55,21.5,21.51,150100.0
2006-04-11 09:40:00,21.52,21.6,21.5,21.51,255900.0,21.52,21.6,21.5,21.51,255900.0
2006-04-11 09:50:00,21.52,21.52,21.5,21.52,182100.0,21.52,21.52,21.5,21.52,182100.0
2006-04-11 10:00:00,21.51,21.55,21.5,21.52,440700.0,21.51,21.55,21.5,21.52,440700.0
2006-04-11 10:10:00,21.52,21.55,21.5,21.51,224800.0,21.52,21.55,21.5,21.51,224800.0
2006-04-11 10:20:00,21.51,21.52,21.47,21.5,591500.0,21.51,21.52,21.47,21.5,591500.0
2006-04-11 10:30:00,21.5,21.51,21.44,21.5,679100.0,21.5,21.51,21.44,21.5,679100.0
2006-04-11 10:40:00,21.5,21.51,21.46,21.5,444800.0,21.5,21.51,21.46,21.5,444800.0
2006-04-11 10:50:00,21.5,21.5,21.46,21.47,224100.0,21.5,21.5,21.46,21.47,224100.0
2006-04-11 11:00:00,21.47,21.48,21.41,21.41,271300.0,21.47,21.48,21.41,21.41,271300.0
2006-04-11 11:10:00,21.41,21.42,21.37,21.37,210200.0,21.41,21.42,21.37,21.37,210200.0
2006-04-11 11:20:00,21.37,21.4,21.37,21.39,189400.0,21.37,21.4,21.37,21.39,189400.0
2006-04-11 11:30:00,21.38,21.44,21.38,21.4,424200.0,21.38,21.44,21.38,21.4,424200.0
2006-04-11 11:40:00,21.41,21.42,21.38,21.4,181700.0,21.41,21.42,21.38,21.4,181700.0
2006-04-11 11:50:00,21.4,21.41,21.39,21.4,104000.0,21.4,21.41,21.39,21.4,104000.0
2006-04-11 12:00:00,21.4,21.41,21.39,21.39,165400.0,21.4,21.41,21.39,21.39,165400.0
2006-04-11 12:10:00,21.4,21.4,21.37,21.39,204000.0,21.4,21.4,21.37,21.39,204000.0
2006-04-11 12:20:00,21.38,21.41,21.38,21.4,261200.0,21.38,21.41,21.38,21.4,261200.0
2006-04-11 12:30:00,21.41,21.45,21.4,21.45,363300.0,21.41,21.45,21.4,21.45,363300.0
2006-04-11 12:40:00,21.45,21.45,21.44,21.44,118700.0,21.45,21.45,21.44,21.44,118700.0
2006-04-11 12:50:00,21.44,21.51,21.43,21.44,793300.0,21.44,21.51,21.43,21.44,793300.0
2006-04-11 13:00:00,21.44,21.45,21.39,21.39,936200.0,21.44,21.45,21.39,21.39,936200.0
2006-04-11 13:10:00,21.4,21.4,21.26,21.32,550200.0,21.4,21.4,21.26,21.32,550200.0
2006-04-11 13:20:00,21.32,21.35,21.27,21.33,815100.0,21.32,21.35,21.27,21.33,815100.0
2006-04-11 13:30:00,21.33,21.34,21.24,21.25,814800.0,21.33,21.34,21.24,21.25,814800.0
2006-04-11 13:40:00,21.24,21.28,21.2,21.24,818600.0,21.24,21.28,21.2,21.24,818600.0
2006-04-11 13:50:00,21.25,21.26,21.21,21.24,793600.0,21.25,21.26,21.21,21.24,793600.0
2006-04-11 14:00:00,21.24,21.27,21.23,21.27,399400.0,21.24,21.27,21.23,21.27,399400.0
2006-04-11 14:10:00,21.27,21.38,21.25,21.37,826800.0,21.27,21.38,21.25,21.37,826800.0
2006-04-11 14:20:00,21.36,21.37,21.33,21.34,372000.0,21.36,21.37,21.33,21.34,372000.0
2006-04-11 14:30:00,21.34,21.41,21.33,21.38,325700.0,21.34,21.41,21.33,21.38,325700.0
2006-04-11 14:40:00,21.39,21.41,21.34,21.38,558200.0,21.39,21.41,21.34,21.38,558200.0
2006-04-11 14:50:00,21.38,21.38,21.34,21.36,121500.0,21.38,21.38,21.34,21.36,121500.0
2006-04-11 15:00:00,21.37,21.4,21.36,21.38,529200.0,21.37,21.4,21.36,21.38,529200.0
2006-04-11 15:10:00,21.38,21.39,21.35,21.35,112100.0,21.38,21.39,21.35,21.35,112100.0
2006-04-11 15:20:00,21.35,21.35,21.31,21.31,387300.0,21.35,21.35,21.31,21.31,387300.0
2006-04-11 15:30:00,21.31,21.32,21.29,21.32,750900.0,21.31,21.32,21.29,21.32,750900.0
2006-04-11 15:40:00,21.32,21.32,21.26,21.3,785400.0,21.32,21.32,21.26,21.3,785400.0
2006-04-11 15:50:00,21.3,21.38,21.28,21.38,1074200.0,21.3,21.38,21.28,21.38,1074200.0
2006-04-12 09:30:00,21.3,21.44,21.3,21.42,526600.0,21.3,21.44,21.3,21.42,526600.0
2006-04-12 09:40:00,21.42,21.48,21.42,21.46,322200.0,21.42,21.48,21.42,21.46,322200.0
2006-04-12 09:50:00,21.46,21.55,21.46,21.5,618600.0,21.46,21.55,21.46,21.5,618600.0
2006-04-12 10:00:00,21.49,21.7,21.49,21.7,554800.0,21.49,21.7,21.49,21.7,554800.0
2006-04-12 10:10:00,21.7,21.75,21.64,21.74,684700.0,21.7,21.75,21.64,21.74,684700.0
2006-04-12 10:20:00,21.75,21.83,21.7,21.77,601000.0,21.75,21.83,21.7,21.77,601000.0
2006-04-12 10:30:00,21.77,21.83,21.72,21.76,540100.0,21.77,21.83,21.72,21.76,540100.0
2006-04-12 10:40:00,21.75,21.76,21.7,21.72,349000.0,21.75,21.76,21.7,21.72,349000.0
2006-04-12 10:50:00,21.72,21.75,21.67,21.73,793600.0,21.72,21.75,21.67,21.73,793600.0
2006-04-12 11:00:00,21.74,21.77,21.7,21.73,484400.0,21.74,21.77,21.7,21.73,484400.0
2006-04-12 11:10:00,21.74,21.74,21.7,21.72,339800.0,21.74,21.74,21.7,21.72,339800.0
2006-04-12 11:20:00,21.72,21.78,21.72,21.77,478200.0,21.72,21.78,21.72,21.77,478200.0
2006-04-12 11:30:00,21.77,21.89,21.77,21.87,592800.0,21.77,21.89,21.77,21.87,592800.0
2006-04-12 11:40:00,21.87,21.87,21.83,21.85,157800.0,21.87,21.87,21.83,21.85,157800.0
2006-04-12 11:50:00,21.86,21.98,21.86,21.95,468300.0,21.86,21.98,21.86,21.95,468300.0
2006-04-12 12:00:00,21.95,22.0,21.94,21.98,561600.0,21.95,22.0,21.94,21.98,561600.0
2006-04-12 12:10:00,21.98,22.03,21.97,22.01,646500.0,21.98,22.03,21.97,22.01,646500.0
2006-04-12 12:20:00,22.01,22.18,22.0,22.14,1013400.0,22.01,22.18,22.0,22.14,1013400.0
2006-04-12 12:30:00,22.14,22.18,22.12,22.16,761600.0,22.14,22.18,22.12,22.16,761600.0
2006-04-12 12:40:00,22.15,22.16,22.12,22.14,541300.0,22.15,22.16,22.12,22.14,541300.0
2006-04-12 12:50:00,22.14,22.14,22.09,22.1,520700.0,22.14,22.14,22.09,22.1,520700.0
2006-04-12 13:00:00,22.1,22.1,22.02,22.03,332900.0,22.1,22.1,22.02,22.03,332900.0
2006-04-12 13:10:00,22.02,22.04,21.94,21.96,419100.0,22.02,22.04,21.94,21.96,419100.0
2006-04-12 13:20:00,21.97,22.13,21.89,21.9,356300.0,21.97,22.13,21.89,21.9,356300.0
2006-04-12 13:30:00,21.9,21.9,21.87,21.88,150200.0,21.9,21.9,21.87,21.88,150200.0
2006-04-12 13:40:00,21.88,22.0,21.85,21.89,670400.0,21.88,22.0,21.85,21.89,670400.0
2006-04-12 13:50:00,21.89,21.91,21.88,21.91,166000.0,21.89,21.91,21.88,21.91,166000.0
2006-04-12 14:00:00,21.92,22.05,21.91,22.04,309800.0,21.92,22.05,21.91,22.04,309800.0
2006-04-12 14:10:00,22.04,22.09,22.02,22.03,256700.0,22.04,22.09,22.02,22.03,256700.0
2006-04-12 14:20:00,22.04,22.05,21.98,22.05,203000.0,22.04,22.05,21.98,22.05,203000.0
2006-04-12 14:30:00,22.04,22.06,22.02,22.05,127100.0,22.04,22.06,22.02,22.05,127100.0
2006-04-12 14:40:00,22.05,22.06,22.0,22.01,175100.0,22.05,22.06,22.0,22.01,175100.0
2006-04-12 14:50:00,22.01,22.03,22.0,22.01,161700.0,22.01,22.03,22.0,22.01,161700.0
2006-04-12 15:00:00,22.01,22.02,21.95,21.95,238700.0,22.01,22.02,21.95,21.95,238700.0
2006-04-12 15:10:00,21.95,22.02,21.95,22.01,473100.0,21.95,22.02,21.95,22.01,473100.0
2006-04-12 15:20:00,22.0,22.06,21.96,21.96,546600.0,22.0,22.06,21.96,21.96,546600.0
2006-04-12 15:30:00,21.97,22.04,21.95,22.04,394600.0,21.97,22.04,21.95,22.04,394600.0
2006-04-12 15:40:00,22.04,22.14,22.02,22.13,768000.0,22.04,22.14,22.02,22.13,768000.0
2006-04-12 15:50:00,22.12,22.16,22.1,22.16,1154100.0,22.12,22.16,22.1,22.16,1154100.0
2006-04-13 09:30:00,21.55,21.55,21.3,21.35,1194400.0,21.55,21.55,21.3,21.35,1194400.0
2006-04-13 09:40:00,21.36,21.47,21.28,21.42,1824800.0,21.36,21.47,21.28,21.42,1824800.0
2006-04-13 09:50:00,21.43,21.6,21.43,21.5,1559700.0,21.43,21.6,21.43,21.5,1559700.0
2006-04-13 10:00:00,21.49,21.57,21.46,21.56,909300.0,21.49,21.57,21.46,21.56,909300.0
2006-04-13 10:10:00,21.56,21.71,21.55,21.6,1126100.0,21.56,21.71,21.55,21.6,1126100.0
2006-04-13 10:20:00,21.6,21.6,21.43,21.46,823400.0,21.6,21.6,21.43,21.46,823400.0
2006-04-13 10:30:00,21.46,21.48,21.42,21.45,547800.0,21.46,21.48,21.42,21.45,547800.0
2006-04-13 10:40:00,21.46,21.59,21.45,21.55,1328800.0,21.46,21.59,21.45,21.55,1328800.0
2006-04-13 10:50:00,21.57,21.58,21.46,21.49,1398100.0,21.57,21.58,21.46,21.49,1398100.0
2006-04-13 11:00:00,21.49,21.49,21.38,21.38,469500.0,21.49,21.49,21.38,21.38,469500.0
2006-04-13 11:10:00,21.39,21.42,21.35,21.41,729100.0,21.39,21.42,21.35,21.41,729100.0
2006-04-13 11:20:00,21.42,21.48,21.42,21.48,322900.0,21.42,21.48,21.42,21.48,322900.0
2006-04-13 11:30:00,21.47,21.5,21.42,21.44,1232700.0,21.47,21.5,21.42,21.44,1232700.0
2006-04-13 11:40:00,21.43,21.47,21.42,21.46,290000.0,21.43,21.47,21.42,21.46,290000.0
2006-04-13 11:50:00,21.46,21.47,21.42,21.44,450800.0,21.46,21.47,21.42,21.44,450800.0
2006-04-13 12:00:00,21.44,21.52,21.43,21.51,792000.0,21.44,21.52,21.43,21.51,792000.0
2006-04-13 12:10:00,21.5,21.51,21.48,21.5,467100.0,21.5,21.51,21.48,21.5,467100.0
2006-04-13 12:20:00,21.5,21.51,21.45,21.5,419000.0,21.5,21.51,21.45,21.5,419000.0
2006-04-13 12:30:00,21.5,21.51,21.48,21.51,272800.0,21.5,21.51,21.48,21.51,272800.0
2006-04-13 12:40:00,21.51,21.51,21.46,21.47,255200.0,21.51,21.51,21.46,21.47,255200.0
2006-04-13 12:50:00,21.47,21.52,21.47,21.5,285700.0,21.47,21.52,21.47,21.5,285700.0
2006-04-13 13:00:00,21.5,21.51,21.49,21.51,181300.0,21.5,21.51,21.49,21.51,181300.0
2006-04-13 13:10:00,21.5,21.54,21.5,21.51,221500.0,21.5,21.54,21.5,21.51,221500.0
2006-04-13 13:20:00,21.51,21.59,21.51,21.57,393200.0,21.51,21.59,21.51,21.57,393200.0
2006-04-13 13:30:00,21.57,21.6,21.53,21.6,466700.0,21.57,21.6,21.53,21.6,466700.0
2006-04-13 13:40:00,21.6,21.69,21.59,21.68,712500.0,21.6,21.69,21.59,21.68,712500.0
2006-04-13 13:50:00,21.68,21.73,21.65,21.68,668400.0,21.68,21.73,21.65,21.68,668400.0
2006-04-13 14:00:00,21.69,21.69,21.6,21.61,226400.0,21.69,21.69,21.6,21.61,226400.0
2006-04-13 14:10:00,21.61,21.66,21.58,21.65,317500.0,21.61,21.66,21.58,21.65,317500.0
2006-04-13 14:20:00,21.65,21.68,21.63,21.65,333500.0,21.65,21.68,21.63,21.65,333500.0
2006-04-13 14:30:00,21.66,21.72,21.65,21.71,323900.0,21.66,21.72,21.65,21.71,323900.0
2006-04-13 14:40:00,21.7,21.75,21.69,21.74,523700.0,21.7,21.75,21.69,21.74,523700.0
2006-04-13 14:50:00,21.74,21.76,21.65,21.65,575200.0,21.74,21.76,21.65,21.65,575200.0
2006-04-13 15:00:00,21.65,21.65,21.6,21.62,232300.0,21.65,21.65,21.6,21.62,232300.0
2006-04-13 15:10:00,21.63,21.65,21.6,21.61,262500.0,21.63,21.65,21.6,21.61,262500.0
2006-04-13 15:20:00,21.61,21.62,21.53,21.58,364300.0,21.61,21.62,21.53,21.58,364300.0
2006-04-13 15:30:00,21.58,21.59,21.52,21.58,306300.0,21.58,21.59,21.52,21.58,306300.0
2006-04-13 15:40:00,21.56,21.57,21.51,21.52,401400.0,21.56,21.57,21.51,21.52,401400.0
2006-04-13 15:50:00,21.52,21.59,21.52,21.55,621000.0,21.52,21.59,21.52,21.55,621000.0
2006-04-17 09:30:00,21.55,21.59,21.5,21.59,256200.0,21.55,21.59,21.5,21.59,256200.0
2006-04-17 09:40:00,21.59,21.67,21.56,21.64,229600.0,21.59,21.67,21.56,21.64,229600.0
2006-04-17 09:50:00,21.62,21.74,21.62,21.73,232800.0,21.62,21.74,21.62,21.73,232800.0
2006-04-17 10:00:00,21.73,21.87,21.73,21.85,452800.0,21.73,21.87,21.73,21.85,452800.0
2006-04-17 10:10:00,21.84,21.84,21.67,21.7,183500.0,21.84,21.84,21.67,21.7,183500.0
2006-04-17 10:20:00,21.7,21.73,21.68,21.69,49500.0,21.7,21.73,21.68,21.69,49500.0
2006-04-17 10:30:00,21.7,21.7,21.64,21.66,46100.0,21.7,21.7,21.64,21.66,46100.0
2006-04-17 10:40:00,21.66,21.67,21.63,21.65,89100.0,21.66,21.67,21.63,21.65,89100.0
2006-04-17 10:50:00,21.64,21.68,21.64,21.65,74500.0,21.64,21.68,21.64,21.65,74500.0
2006-04-17 11:00:00,21.65,21.68,21.65,21.66,112600.0,21.65,21.68,21.65,21.66,112600.0
2006-04-17 11:10:00,21.66,21.67,21.61,21.61,119600.0,21.66,21.67,21.61,21.61,119600.0
2006-04-17 11:20:00,21.61,21.61,21.5,21.54,146900.0,21.61,21.61,21.5,21.54,146900.0
2006-04-17 11:30:00,21.54,21.54,21.5,21.5,124300.0,21.54,21.54,21.5,21.5,124300.0
2006-04-17 11:40:00,21.5,21.51,21.42,21.44,166600.0,21.5,21.51,21.42,21.44,166600.0
2006-04-17 11:50:00,21.44,21.47,21.41,21.43,205900.0,21.44,21.47,21.41,21.43,205900.0
2006-04-17 12:00:00,21.44,21.44,21.36,21.4,299500.0,21.44,21.44,21.36,21.4,299500.0
2006-04-17 12:10:00,21.4,21.41,21.33,21.33,122500.0,21.4,21.41,21.33,21.33,122500.0
2006-04-17 12:20:00,21.34,21.36,21.31,21.33,462800.0,21.34,21.36,21.31,21.33,462800.0
2006-04-17 12:30:00,21.32,21.34,21.3,21.33,105500.0,21.32,21.34,21.3,21.33,105500.0
2006-04-17 12:40:00,21.34,21.38,21.31,21.38,730400.0,21.34,21.38,21.31,21.38,730400.0
2006-04-17 12:50:00,21.37,21.41,21.36,21.4,106000.0,21.37,21.41,21.36,21.4,106000.0
2006-04-17 13:00:00,21.41,21.41,21.37,21.4,127000.0,21.41,21.41,21.37,21.4,127000.0
2006-04-17 13:10:00,21.39,21.43,21.38,21.42,94000.0,21.39,21.43,21.38,21.42,94000.0
2006-04-17 13:20:00,21.42,21.43,21.4,21.41,145500.0,21.42,21.43,21.4,21.41,145500.0
2006-04-17 13:30:00,21.41,21.42,21.38,21.38,122900.0,21.41,21.42,21.38,21.38,122900.0
2006-04-17 13:40:00,21.38,21.39,21.35,21.37,81800.0,21.38,21.39,21.35,21.37,81800.0
2006-04-17 13:50:00,21.37,21.37,21.33,21.37,111800.0,21.37,21.37,21.33,21.37,111800.0
2006-04-17 14:00:00,21.37,21.38,21.32,21.35,212200.0,21.37,21.38,21.32,21.35,212200.0
2006-04-17 14:10:00,21.35,21.35,21.3,21.31,373200.0,21.35,21.35,21.3,21.31,373200.0
2006-04-17 14:20:00,21.31,21.32,21.25,21.29,232200.0,21.31,21.32,21.25,21.29,232200.0
2006-04-17 14:30:00,21.3,21.3,21.28,21.28,246700.0,21.3,21.3,21.28,21.28,246700.0
2006-04-17 14:40:00,21.28,21.29,21.27,21.29,186900.0,21.28,21.29,21.27,21.29,186900.0
2006-04-17 14:50:00,21.29,21.29,21.26,21.27,54800.0,21.29,21.29,21.26,21.27,54800.0
2006-04-17 15:00:00,21.26,21.29,21.26,21.28,176200.0,21.26,21.29,21.26,21.28,176200.0
2006-04-17 15:10:00,21.27,21.33,21.27,21.31,207400.0,21.27,21.33,21.27,21.31,207400.0
2006-04-17 15:20:00,21.31,21.37,21.3,21.37,197300.0,21.31,21.37,21.3,21.37,197300.0
2006-04-17 15:30:00,21.37,21.41,21.35,21.41,630800.0,21.37,21.41,21.35,21.41,630800.0
2006-04-17 15:40:00,21.41,21.5,21.38,21.48,319200.0,21.41,21.5,21.38,21.48,319200.0
2006-04-17 15:50:00,21.48,21.52,21.43,21.47,368300.0,21.48,21.52,21.43,21.47,368300.0
2006-04-18 09:30:00,21.75,21.95,21.72,21.83,1198200.0,21.75,21.95,21.72,21.83,1198200.0
2006-04-18 09:40:00,21.84,21.89,21.8,21.89,742800.0,21.84,21.89,21.8,21.89,742800.0
2006-04-18 09:50:00,21.89,21.96,21.86,21.89,515600.0,21.89,21.96,21.86,21.89,515600.0
2006-04-18 10:00:00,21.89,21.89,21.67,21.67,303200.0,21.89,21.89,21.67,21.67,303200.0
2006-04-18 10:10:00,21.67,21.69,21.43,21.46,404900.0,21.67,21.69,21.43,21.46,404900.0
2006-04-18 10:20:00,21.44,21.59,21.43,21.58,349700.0,21.44,21.59,21.43,21.58,349700.0
2006-04-18 10:30:00,21.58,21.64,21.58,21.62,444500.0,21.58,21.64,21.58,21.62,444500.0
2006-04-18 10:40:00,21.63,21.74,21.63,21.73,684100.0,21.63,21.74,21.63,21.73,684100.0
2006-04-18 10:50:00,21.73,21.79,21.68,21.69,378300.0,21.73,21.79,21.68,21.69,378300.0
2006-04-18 11:00:00,21.69,21.73,21.68,21.7,216600.0,21.69,21.73,21.68,21.7,216600.0
2006-04-18 11:10:00,21.7,21.71,21.6,21.65,326300.0,21.7,21.71,21.6,21.65,326300.0
2006-04-18 11:20:00,21.65,21.68,21.61,21.62,348200.0,21.65,21.68,21.61,21.62,348200.0
2006-04-18 11:30:00,21.63,21.64,21.57,21.63,350700.0,21.63,21.64,21.57,21.63,350700.0
2006-04-18 11:40:00,21.63,21.63,21.49,21.6,403300.0,21.63,21.63,21.49,21.6,403300.0
2006-04-18 11:50:00,21.59,21.66,21.57,21.6,264800.0,21.59,21.66,21.57,21.6,264800.0
2006-04-18 12:00:00,21.61,21.66,21.59,21.66,185800.0,21.61,21.66,21.59,21.66,185800.0
2006-04-18 12:10:00,21.66,21.67,21.63,21.66,261000.0,21.66,21.67,21.63,21.66,261000.0
2006-04-18 12:20:00,21.66,21.73,21.63,21.72,260000.0,21.66,21.73,21.63,21.72,260000.0
2006-04-18 12:30:00,21.73,21.73,21.68,21.73,545500.0,21.73,21.73,21.68,21.73,545500.0
2006-04-18 12:40:00,21.73,21.78,21.69,21.76,265700.0,21.73,21.78,21.69,21.76,265700.0
2006-04-18 12:50:00,21.76,21.81,21.76,21.8,333100.0,21.76,21.81,21.76,21.8,333100.0
2006-04-18 13:00:00,21.8,21.81,21.76,21.79,346900.0,21.8,21.81,21.76,21.79,346900.0
2006-04-18 13:10:00,21.79,21.88,21.79,21.85,506300.0,21.79,21.88,21.79,21.85,506300.0
2006-04-18 13:20:00,21.86,21.91,21.84,21.85,364700.0,21.86,21.91,21.84,21.85,364700.0
2006-04-18 13:30:00,21.86,21.87,21.82,21.85,336700.0,21.86,21.87,21.82,21.85,336700.0
2006-04-18 13:40:00,21.85,21.87,21.84,21.85,1086500.0,21.85,21.87,21.84,21.85,1086500.0
2006-04-18 13:50:00,21.85,21.85,21.77,21.79,240300.0,21.85,21.85,21.77,21.79,240300.0
2006-04-18 14:00:00,21.78,21.84,21.78,21.82,300900.0,21.78,21.84,21.78,21.82,300900.0
2006-04-18 14:10:00,21.82,21.83,21.72,21.77,241600.0,21.82,21.83,21.72,21.77,241600.0
2006-04-18 14:20:00,21.77,21.77,21.75,21.76,151300.0,21.77,21.77,21.75,21.76,151300.0
2006-04-18 14:30:00,21.76,21.81,21.76,21.79,319300.0,21.76,21.81,21.76,21.79,319300.0
2006-04-18 14:40:00,21.78,21.81,21.75,21.75,226100.0,21.78,21.81,21.75,21.75,226100.0
2006-04-18 14:50:00,21.76,21.78,21.73,21.75,280200.0,21.76,21.78,21.73,21.75,280200.0
2006-04-18 15:00:00,21.76,21.78,21.73,21.76,261600.0,21.76,21.78,21.73,21.76,261600.0
2006-04-18 15:10:00,21.76,21.8,21.75,21.79,155600.0,21.76,21.8,21.75,21.79,155600.0
2006-04-18 15:20:00,21.8,21.82,21.76,21.77,272800.0,21.8,21.82,21.76,21.77,272800.0
2006-04-18 15:30:00,21.77,21.78,21.73,21.76,261400.0,21.77,21.78,21.73,21.76,261400.0
2006-04-18 15:40:00,21.76,21.8,21.75,21.76,902000.0,21.76,21.8,21.75,21.76,902000.0
2006-04-18 15:50:00,21.76,21.77,21.73,21.73,558600.0,21.76,21.77,21.73,21.73,558600.0
2006-04-19 09:30:00,21.74,21.82,21.74,21.8,237400.0,21.74,21.82,21.74,21.8,237400.0
2006-04-19 09:40:00,21.8,21.87,21.79,21.86,302900.0,21.8,21.87,21.79,21.86,302900.0
2006-04-19 09:50:00,21.86,21.86,21.8,21.8,253500.0,21.86,21.86,21.8,21.8,253500.0
2006-04-19 10:00:00,21.8,21.82,21.77,21.81,205500.0,21.8,21.82,21.77,21.81,205500.0
2006-04-19 10:10:00,21.81,21.83,21.76,21.78,276400.0,21.81,21.83,21.76,21.78,276400.0
2006-04-19 10:20:00,21.78,21.82,21.76,21.82,220300.0,21.78,21.82,21.76,21.82,220300.0
2006-04-19 10:30:00,21.81,21.82,21.79,21.8,445000.0,21.81,21.82,21.79,21.8,445000.0
2006-04-19 10:40:00,21.79,21.8,21.79,21.8,61600.0,21.79,21.8,21.79,21.8,61600.0
2006-04-19 10:50:00,21.8,21.8,21.77,21.79,292200.0,21.8,21.8,21.77,21.79,292200.0
2006-04-19 11:00:00,21.79,21.82,21.77,21.8,223200.0,21.79,21.82,21.77,21.8,223200.0
2006-04-19 11:10:00,21.8,21.81,21.76,21.76,298300.0,21.8,21.81,21.76,21.76,298300.0
2006-04-19 11:20:00,21.76,21.81,21.76,21.8,267300.0,21.76,21.81,21.76,21.8,267300.0
2006-04-19 11:30:00,21.8,21.81,21.79,21.79,393800.0,21.8,21.81,21.79,21.79,393800.0
2006-04-19 11:40:00,21.8,21.8,21.79,21.8,255500.0,21.8,21.8,21.79,21.8,255500.0
2006-04-19 11:50:00,21.8,21.81,21.79,21.8,168200.0,21.8,21.81,21.79,21.8,168200.0
2006-04-19 12:00:00,21.8,21.81,21.79,21.79,66400.0,21.8,21.81,21.79,21.79,66400.0
2006-04-19 12:10:00,21.8,21.8,21.79,21.8,30800.0,21.8,21.8,21.79,21.8,30800.0
2006-04-19 12:20:00,21.79,21.8,21.78,21.8,176600.0,21.79,21.8,21.78,21.8,176600.0
2006-04-19 12:30:00,21.79,21.8,21.79,21.8,86500.0,21.79,21.8,21.79,21.8,86500.0
2006-04-19 12:40:00,21.79,21.8,21.79,21.79,46400.0,21.79,21.8,21.79,21.79,46400.0
2006-04-19 12:50:00,21.8,21.8,21.79,21.79,183400.0,21.8,21.8,21.79,21.79,183400.0
2006-04-19 13:00:00,21.8,21.8,21.76,21.76,153100.0,21.8,21.8,21.76,21.76,153100.0
2006-04-19 13:10:00,21.77,21.79,21.76,21.79,2299900.0,21.77,21.79,21.76,21.79,2299900.0
2006-04-19 13:20:00,21.78,21.8,21.76,21.76,571600.0,21.78,21.8,21.76,21.76,571600.0
2006-04-19 13:30:00,21.76,21.79,21.75,21.76,620900.0,21.76,21.79,21.75,21.76,620900.0
2006-04-19 13:40:00,21.76,21.78,21.75,21.76,75900.0,21.76,21.78,21.75,21.76,75900.0
2006-04-19 13:50:00,21.76,21.77,21.74,21.74,172800.0,21.76,21.77,21.74,21.74,172800.0
2006-04-19 14:00:00,21.74,21.75,21.66,21.67,439900.0,21.74,21.75,21.66,21.67,439900.0
2006-04-19 14:10:00,21.67,21.76,21.67,21.75,135600.0,21.67,21.76,21.67,21.75,135600.0
2006-04-19 14:20:00,21.76,21.77,21.75,21.76,133300.0,21.76,21.77,21.75,21.76,133300.0
2006-04-19 14:30:00,21.76,21.76,21.72,21.73,134700.0,21.76,21.76,21.72,21.73,134700.0
2006-04-19 14:40:00,21.73,21.77,21.72,21.77,132600.0,21.73,21.77,21.72,21.77,132600.0
2006-04-19 14:50:00,21.77,21.81,21.75,21.79,117200.0,21.77,21.81,21.75,21.79,117200.0
2006-04-19 15:00:00,21.78,21.8,21.78,21.79,194800.0,21.78,21.8,21.78,21.79,194800.0
2006-04-19 15:10:00,21.78,21.85,21.78,21.84,139800.0,21.78,21.85,21.78,21.84,139800.0
2006-04-19 15:20:00,21.84,21.85,21.81,21.82,391700.0,21.84,21.85,21.81,21.82,391700.0
2006-04-19 15:30:00,21.83,21.85,21.79,21.82,536900.0,21.83,21.85,21.79,21.82,536900.0
2006-04-19 15:40:00,21.81,21.83,21.8,21.82,169500.0,21.81,21.83,21.8,21.82,169500.0
2006-04-19 15:50:00,21.82,21.85,21.79,21.8,260000.0,21.82,21.85,21.79,21.8,260000.0
2006-04-20 09:30:00,21.98,22.0,21.87,21.91,442600.0,21.98,22.0,21.87,21.91,442600.0
2006-04-20 09:40:00,21.91,21.94,21.87,21.94,1029600.0,21.91,21.94,21.87,21.94,1029600.0
2006-04-20 09:50:00,21.93,22.14,21.92,22.11,663100.0,21.93,22.14,21.92,22.11,663100.0
2006-04-20 10:00:00,22.12,22.28,22.11,22.25,2131200.0,22.12,22.28,22.11,22.25,2131200.0
2006-04-20 10:10:00,22.26,22.36,22.22,22.34,832600.0,22.26,22.36,22.22,22.34,832600.0
2006-04-20 10:20:00,22.34,22.46,22.34,22.45,1246400.0,22.34,22.46,22.34,22.45,1246400.0
2006-04-20 10:30:00,22.45,22.55,22.45,22.48,1209200.0,22.45,22.55,22.45,22.48,1209200.0
2006-04-20 10:40:00,22.48,22.5,22.14,22.17,1161500.0,22.48,22.5,22.14,22.17,1161500.0
2006-04-20 10:50:00,22.17,22.28,22.16,22.25,586000.0,22.17,22.28,22.16,22.25,586000.0
2006-04-20 11:00:00,22.25,22.33,22.24,22.27,574200.0,22.25,22.33,22.24,22.27,574200.0
2006-04-20 11:10:00,22.27,22.29,22.2,22.23,325400.0,22.27,22.29,22.2,22.23,325400.0
2006-04-20 11:20:00,22.23,22.28,22.21,22.24,371900.0,22.23,22.28,22.21,22.24,371900.0
2006-04-20 11:30:00,22.24,22.25,22.21,22.23,216200.0,22.24,22.25,22.21,22.23,216200.0
2006-04-20 11:40:00,22.23,22.26,22.22,22.25,213600.0,22.23,22.26,22.22,22.25,213600.0
2006-04-20 11:50:00,22.25,22.26,22.24,22.25,256400.0,22.25,22.26,22.24,22.25,256400.0
2006-04-20 12:00:00,22.24,22.27,22.23,22.26,261300.0,22.24,22.27,22.23,22.26,261300.0
2006-04-20 12:10:00,22.26,22.27,22.24,22.26,638800.0,22.26,22.27,22.24,22.26,638800.0
2006-04-20 12:20:00,22.26,22.3,22.25,22.29,128000.0,22.26,22.3,22.25,22.29,128000.0
2006-04-20 12:30:00,22.29,22.35,22.28,22.35,148700.0,22.29,22.35,22.28,22.35,148700.0
2006-04-20 12:40:00,22.34,22.36,22.32,22.33,112000.0,22.34,22.36,22.32,22.33,112000.0
2006-04-20 12:50:00,22.34,22.34,22.28,22.3,133600.0,22.34,22.34,22.28,22.3,133600.0
2006-04-20 13:00:00,22.31,22.32,22.29,22.3,94200.0,22.31,22.32,22.29,22.3,94200.0
2006-04-20 13:10:00,22.3,22.31,22.29,22.29,169800.0,22.3,22.31,22.29,22.29,169800.0
2006-04-20 13:20:00,22.29,22.3,22.12,22.22,262000.0,22.29,22.3,22.12,22.22,262000.0
2006-04-20 13:30:00,22.21,22.25,22.2,22.21,197000.0,22.21,22.25,22.2,22.21,197000.0
2006-04-20 13:40:00,22.2,22.23,22.2,22.22,101700.0,22.2,22.23,22.2,22.22,101700.0
2006-04-20 13:50:00,22.22,22.26,22.21,22.24,138100.0,22.22,22.26,22.21,22.24,138100.0
2006-04-20 14:00:00,22.24,22.26,22.22,22.22,195500.0,22.24,22.26,22.22,22.22,195500.0
2006-04-20 14:10:00,22.22,22.23,22.21,22.22,99700.0,22.22,22.23,22.21,22.22,99700.0
2006-04-20 14:20:00,22.23,22.25,22.19,22.21,297000.0,22.23,22.25,22.19,22.21,297000.0
2006-04-20 14:30:00,22.22,22.23,22.17,22.19,139200.0,22.22,22.23,22.17,22.19,139200.0
2006-04-20 14:40:00,22.18,22.24,22.17,22.21,156300.0,22.18,22.24,22.17,22.21,156300.0
2006-04-20 14:50:00,22.22,22.22,22.18,22.19,122400.0,22.22,22.22,22.18,22.19,122400.0
2006-04-20 15:00:00,22.19,22.19,22.17,22.18,154600.0,22.19,22.19,22.17,22.18,154600.0
2006-04-20 15:10:00,22.17,22.18,22.1,22.1,295700.0,22.17,22.18,22.1,22.1,295700.0
2006-04-20 15:20:00,22.11,22.13,22.07,22.12,370600.0,22.11,22.13,22.07,22.12,370600.0
2006-04-20 15:30:00,22.13,22.13,22.1,22.12,325900.0,22.13,22.13,22.1,22.12,325900.0
2006-04-20 15:40:00,22.11,22.19,22.11,22.18,502100.0,22.11,22.19,22.11,22.18,502100.0
2006-04-20 15:50:00,22.18,22.28,22.18,22.25,925300.0,22.18,22.28,22.18,22.25,925300.0
2006-04-21 09:30:00,22.79,22.8,22.65,22.75,1330300.0,22.79,22.8,22.65,22.75,1330300.0
2006-04-21 09:40:00,22.74,22.76,22.45,22.51,1136100.0,22.74,22.76,22.45,22.51,1136100.0
2006-04-21 09:50:00,22.51,22.6,22.5,22.6,769300.0,22.51,22.6,22.5,22.6,769300.0
2006-04-21 10:00:00,22.6,22.73,22.58,22.71,1425900.0,22.6,22.73,22.58,22.71,1425900.0
2006-04-21 10:10:00,22.71,22.8,22.67,22.7,1243700.0,22.71,22.8,22.67,22.7,1243700.0
2006-04-21 10:20:00,22.7,22.7,22.55,22.59,1507800.0,22.7,22.7,22.55,22.59,1507800.0
2006-04-21 10:30:00,22.59,22.61,22.57,22.58,448000.0,22.59,22.61,22.57,22.58,448000.0
2006-04-21 10:40:00,22.58,22.6,22.52,22.53,478200.0,22.58,22.6,22.52,22.53,478200.0
2006-04-21 10:50:00,22.52,22.56,22.48,22.51,1002200.0,22.52,22.56,22.48,22.51,1002200.0
2006-04-21 11:00:00,22.51,22.52,22.46,22.5,279300.0,22.51,22.52,22.46,22.5,279300.0
2006-04-21 11:10:00,22.5,22.55,22.47,22.47,480600.0,22.5,22.55,22.47,22.47,480600.0
2006-04-21 11:20:00,22.47,22.51,22.45,22.49,450600.0,22.47,22.51,22.45,22.49,450600.0
2006-04-21 11:30:00,22.5,22.51,22.48,22.49,155000.0,22.5,22.51,22.48,22.49,155000.0
2006-04-21 11:40:00,22.5,22.5,22.46,22.48,108200.0,22.5,22.5,22.46,22.48,108200.0
2006-04-21 11:50:00,22.48,22.5,22.47,22.47,158300.0,22.48,22.5,22.47,22.47,158300.0
2006-04-21 12:00:00,22.46,22.48,22.43,22.44,215200.0,22.46,22.48,22.43,22.44,215200.0
2006-04-21 12:10:00,22.44,22.45,22.41,22.41,272000.0,22.44,22.45,22.41,22.41,272000.0
2006-04-21 12:20:00,22.42,22.48,22.4,22.46,363200.0,22.42,22.48,22.4,22.46,363200.0
2006-04-21 12:30:00,22.46,22.5,22.41,22.41,125200.0,22.46,22.5,22.41,22.41,125200.0
2006-04-21 12:40:00,22.42,22.45,22.41,22.44,177400.0,22.42,22.45,22.41,22.44,177400.0
2006-04-21 12:50:00,22.45,22.51,22.44,22.49,432200.0,22.45,22.51,22.44,22.49,432200.0
2006-04-21 13:00:00,22.48,22.5,22.46,22.48,274600.0,22.48,22.5,22.46,22.48,274600.0
2006-04-21 13:10:00,22.49,22.49,22.47,22.47,164000.0,22.49,22.49,22.47,22.47,164000.0
2006-04-21 13:20:00,22.47,22.61,22.46,22.48,209100.0,22.47,22.61,22.46,22.48,209100.0
2006-04-21 13:30:00,22.49,22.49,22.45,22.45,322800.0,22.49,22.49,22.45,22.45,322800.0
2006-04-21 13:40:00,22.46,22.52,22.46,22.5,1021200.0,22.46,22.52,22.46,22.5,1021200.0
2006-04-21 13:50:00,22.5,22.51,22.48,22.49,468700.0,22.5,22.51,22.48,22.49,468700.0
2006-04-21 14:00:00,22.5,22.51,22.49,22.51,413900.0,22.5,22.51,22.49,22.51,413900.0
2006-04-21 14:10:00,22.5,22.55,22.49,22.53,667100.0,22.5,22.55,22.49,22.53,667100.0
2006-04-21 14:20:00,22.53,22.55,22.5,22.51,678900.0,22.53,22.55,22.5,22.51,678900.0
2006-04-21 14:30:00,22.51,22.51,22.48,22.5,428300.0,22.51,22.51,22.48,22.5,428300.0
2006-04-21 14:40:00,22.5,22.52,22.49,22.5,476900.0,22.5,22.52,22.49,22.5,476900.0
2006-04-21 14:50:00,22.51,22.55,22.49,22.52,1019600.0,22.51,22.55,22.49,22.52,1019600.0
2006-04-21 15:00:00,22.51,22.53,22.49,22.5,790600.0,22.51,22.53,22.49,22.5,790600.0
2006-04-21 15:10:00,22.5,22.51,22.46,22.49,1041200.0,22.5,22.51,22.46,22.49,1041200.0
2006-04-21 15:20:00,22.5,22.5,22.47,22.47,318900.0,22.5,22.5,22.47,22.47,318900.0
2006-04-21 15:30:00,22.47,22.51,22.47,22.49,671700.0,22.47,22.51,22.47,22.49,671700.0
2006-04-21 15:40:00,22.49,22.53,22.48,22.49,1275900.0,22.49,22.53,22.48,22.49,1275900.0
2006-04-21 15:50:00,22.49,22.5,22.48,22.49,935300.0,22.49,22.5,22.48,22.49,935300.0
2006-04-24 09:30:00,22.45,22.45,22.2,22.28,450100.0,22.45,22.45,22.2,22.28,450100.0
2006-04-24 09:40:00,22.24,22.29,22.05,22.15,537600.0,22.24,22.29,22.05,22.15,537600.0
2006-04-24 09:50:00,22.16,22.2,22.12,22.12,619600.0,22.16,22.2,22.12,22.12,619600.0
2006-04-24 10:00:00,22.12,22.16,22.06,22.15,422100.0,22.12,22.16,22.06,22.15,422100.0
2006-04-24 10:10:00,22.15,22.25,22.14,22.24,238700.0,22.15,22.25,22.14,22.24,238700.0
2006-04-24 10:20:00,22.24,22.33,22.23,22.32,272400.0,22.24,22.33,22.23,22.32,272400.0
2006-04-24 10:30:00,22.32,22.33,22.26,22.26,183000.0,22.32,22.33,22.26,22.26,183000.0
2006-04-24 10:40:00,22.26,22.27,22.15,22.16,172800.0,22.26,22.27,22.15,22.16,172800.0
2006-04-24 10:50:00,22.17,22.19,22.13,22.16,273900.0,22.17,22.19,22.13,22.16,273900.0
2006-04-24 11:00:00,22.17,22.18,22.05,22.1,270100.0,22.17,22.18,22.05,22.1,270100.0
2006-04-24 11:10:00,22.1,22.16,22.1,22.11,270700.0,22.1,22.16,22.1,22.11,270700.0
2006-04-24 11:20:00,22.11,22.12,22.05,22.07,229000.0,22.11,22.12,22.05,22.07,229000.0
2006-04-24 11:30:00,22.07,22.13,22.07,22.09,221500.0,22.07,22.13,22.07,22.09,221500.0
2006-04-24 11:40:00,22.1,22.18,22.1,22.14,262700.0,22.1,22.18,22.1,22.14,262700.0
2006-04-24 11:50:00,22.14,22.18,22.13,22.16,99800.0,22.14,22.18,22.13,22.16,99800.0
2006-04-24 12:00:00,22.16,22.18,22.15,22.16,98900.0,22.16,22.18,22.15,22.16,98900.0
2006-04-24 12:10:00,22.16,22.18,22.16,22.18,64300.0,22.16,22.18,22.16,22.18,64300.0
2006-04-24 12:20:00,22.18,22.22,22.16,22.19,160900.0,22.18,22.22,22.16,22.19,160900.0
2006-04-24 12:30:00,22.19,22.2,22.17,22.2,51100.0,22.19,22.2,22.17,22.2,51100.0
2006-04-24 12:40:00,22.19,22.21,22.18,22.2,58000.0,22.19,22.21,22.18,22.2,58000.0
2006-04-24 12:50:00,22.2,22.2,22.15,22.18,174400.0,22.2,22.2,22.15,22.18,174400.0
2006-04-24 13:00:00,22.19,22.2,22.14,22.14,75600.0,22.19,22.2,22.14,22.14,75600.0
2006-04-24 13:10:00,22.14,22.14,22.1,22.11,143500.0,22.14,22.14,22.1,22.11,143500.0
2006-04-24 13:20:00,22.11,22.13,22.1,22.12,62200.0,22.11,22.13,22.1,22.12,62200.0
2006-04-24 13:30:00,22.12,22.13,22.11,22.12,94700.0,22.12,22.13,22.11,22.12,94700.0
2006-04-24 13:40:00,22.13,22.14,22.12,22.13,37100.0,22.13,22.14,22.12,22.13,37100.0
2006-04-24 13:50:00,22.13,22.15,22.13,22.14,123300.0,22.13,22.15,22.13,22.14,123300.0
2006-04-24 14:00:00,22.15,22.17,22.14,22.15,168800.0,22.15,22.17,22.14,22.15,168800.0
2006-04-24 14:10:00,22.16,22.16,22.13,22.16,201400.0,22.16,22.16,22.13,22.16,201400.0
2006-04-24 14:20:00,22.16,22.19,22.14,22.15,177000.0,22.16,22.19,22.14,22.15,177000.0
2006-04-24 14:30:00,22.15,22.15,22.12,22.13,43700.0,22.15,22.15,22.12,22.13,43700.0
2006-04-24 14:40:00,22.14,22.15,22.12,22.14,66900.0,22.14,22.15,22.12,22.14,66900.0
2006-04-24 14:50:00,22.14,22.15,22.13,22.13,70100.0,22.14,22.15,22.13,22.13,70100.0
2006-04-24 15:00:00,22.14,22.14,22.11,22.11,132600.0,22.14,22.14,22.11,22.11,132600.0
2006-04-24 15:10:00,22.11,22.13,22.1,22.12,113000.0,22.11,22.13,22.1,22.12,113000.0
2006-04-24 15:20:00,22.11,22.15,22.08,22.13,153900.0,22.11,22.15,22.08,22.13,153900.0
2006-04-24 15:30:00,22.14,22.15,22.08,22.09,210600.0,22.14,22.15,22.08,22.09,210600.0
2006-04-24 15:40:00,22.09,22.09,22.06,22.06,516600.0,22.09,22.09,22.06,22.06,516600.0
2006-04-24 15:50:00,22.06,22.09,22.03,22.07,709200.0,22.06,22.09,22.03,22.07,709200.0
2006-04-25 09:30:00,22.09,22.14,22.01,22.11,374400.0,22.09,22.14,22.01,22.11,374400.0
2006-04-25 09:40:00,22.12,22.17,22.08,22.14,198400.0,22.12,22.17,22.08,22.14,198400.0
2006-04-25 09:50:00,22.14,22.2,22.13,22.16,126700.0,22.14,22.2,22.13,22.16,126700.0
2006-04-25 10:00:00,22.17,22.22,22.08,22.16,604300.0,22.17,22.22,22.08,22.16,604300.0
2006-04-25 10:10:00,22.16,22.16,21.99,22.0,255900.0,22.16,22.16,21.99,22.0,255900.0
2006-04-25 10:20:00,21.98,21.99,21.8,21.8,319000.0,21.98,21.99,21.8,21.8,319000.0
2006-04-25 10:30:00,21.81,21.94,21.7,21.92,429400.0,21.81,21.94,21.7,21.92,429400.0
2006-04-25 10:40:00,21.92,21.95,21.88,21.95,228200.0,21.92,21.95,21.88,21.95,228200.0
2006-04-25 10:50:00,21.95,21.98,21.94,21.97,191500.0,21.95,21.98,21.94,21.97,191500.0
2006-04-25 11:00:00,21.97,22.04,21.85,22.04,362100.0,21.97,22.04,21.85,22.04,362100.0
2006-04-25 11:10:00,22.05,22.07,22.01,22.03,277800.0,22.05,22.07,22.01,22.03,277800.0
2006-04-25 11:20:00,22.03,22.1,22.02,22.09,236100.0,22.03,22.1,22.02,22.09,236100.0
2006-04-25 11:30:00,22.09,22.09,22.0,22.05,306300.0,22.09,22.09,22.0,22.05,306300.0
2006-04-25 11:40:00,22.06,22.08,22.03,22.07,451400.0,22.06,22.08,22.03,22.07,451400.0
2006-04-25 11:50:00,22.07,22.08,22.02,22.07,316900.0,22.07,22.08,22.02,22.07,316900.0
2006-04-25 12:00:00,22.06,22.13,22.02,22.11,220400.0,22.06,22.13,22.02,22.11,220400.0
2006-04-25 12:10:00,22.11,22.12,22.07,22.08,200800.0,22.11,22.12,22.07,22.08,200800.0
2006-04-25 12:20:00,22.08,22.1,22.07,22.09,196600.0,22.08,22.1,22.07,22.09,196600.0
2006-04-25 12:30:00,22.08,22.09,22.04,22.04,332400.0,22.08,22.09,22.04,22.04,332400.0
2006-04-25 12:40:00,22.04,22.11,22.03,22.09,144100.0,22.04,22.11,22.03,22.09,144100.0
2006-04-25 12:50:00,22.09,22.13,22.08,22.08,109700.0,22.09,22.13,22.08,22.08,109700.0
2006-04-25 13:00:00,22.09,22.11,22.04,22.08,98000.0,22.09,22.11,22.04,22.08,98000.0
2006-04-25 13:10:00,22.08,22.15,22.07,22.11,216600.0,22.08,22.15,22.07,22.11,216600.0
2006-04-25 13:20:00,22.11,22.12,22.08,22.1,100400.0,22.11,22.12,22.08,22.1,100400.0
2006-04-25 13:30:00,22.09,22.11,22.08,22.09,86800.0,22.09,22.11,22.08,22.09,86800.0
2006-04-25 13:40:00,22.08,22.1,22.06,22.09,225400.0,22.08,22.1,22.06,22.09,225400.0
2006-04-25 13:50:00,22.09,22.1,22.05,22.07,145700.0,22.09,22.1,22.05,22.07,145700.0
2006-04-25 14:00:00,22.06,22.11,22.06,22.09,189200.0,22.06,22.11,22.06,22.09,189200.0
2006-04-25 14:10:00,22.1,22.12,22.09,22.12,146000.0,22.1,22.12,22.09,22.12,146000.0
2006-04-25 14:20:00,22.12,22.13,22.11,22.13,121300.0,22.12,22.13,22.11,22.13,121300.0
2006-04-25 14:30:00,22.12,22.14,22.11,22.14,126500.0,22.12,22.14,22.11,22.14,126500.0
2006-04-25 14:40:00,22.14,22.24,22.14,22.23,369000.0,22.14,22.24,22.14,22.23,369000.0
2006-04-25 14:50:00,22.23,22.23,22.16,22.21,259400.0,22.23,22.23,22.16,22.21,259400.0
2006-04-25 15:00:00,22.21,22.31,22.21,22.3,386600.0,22.21,22.31,22.21,22.3,386600.0
2006-04-25 15:10:00,22.3,22.32,22.25,22.27,229500.0,22.3,22.32,22.25,22.27,229500.0
2006-04-25 15:20:00,22.27,22.39,22.27,22.35,505100.0,22.27,22.39,22.27,22.35,505100.0
2006-04-25 15:30:00,22.34,22.44,22.26,22.32,368000.0,22.34,22.44,22.26,22.32,368000.0
2006-04-25 15:40:00,22.32,22.43,22.32,22.41,647900.0,22.32,22.43,22.32,22.41,647900.0
2006-04-25 15:50:00,22.41,22.48,22.38,22.48,2266700.0,22.41,22.48,22.38,22.48,2266700.0
2006-04-26 09:30:00,22.58,22.75,22.55,22.71,824700.0,22.58,22.75,22.55,22.71,824700.0
2006-04-26 09:40:00,22.7,22.75,22.64,22.67,741600.0,22.7,22.75,22.64,22.67,741600.0
2006-04-26 09:50:00,22.68,22.81,22.66,22.8,513900.0,22.68,22.81,22.66,22.8,513900.0
2006-04-26 10:00:00,22.8,22.8,22.69,22.75,833800.0,22.8,22.8,22.69,22.75,833800.0
2006-04-26 10:10:00,22.73,22.79,22.72,22.79,912100.0,22.73,22.79,22.72,22.79,912100.0
2006-04-26 10:20:00,22.78,22.86,22.76,22.81,626200.0,22.78,22.86,22.76,22.81,626200.0
2006-04-26 10:30:00,22.81,22.83,22.73,22.74,421000.0,22.81,22.83,22.73,22.74,421000.0
2006-04-26 10:40:00,22.73,22.79,22.73,22.75,418300.0,22.73,22.79,22.73,22.75,418300.0
2006-04-26 10:50:00,22.75,22.78,22.73,22.74,424800.0,22.75,22.78,22.73,22.74,424800.0
2006-04-26 11:00:00,22.75,22.82,22.74,22.8,363800.0,22.75,22.82,22.74,22.8,363800.0
2006-04-26 11:10:00,22.8,22.8,22.77,22.78,235300.0,22.8,22.8,22.77,22.78,235300.0
2006-04-26 11:20:00,22.78,22.81,22.77,22.8,324500.0,22.78,22.81,22.77,22.8,324500.0
2006-04-26 11:30:00,22.8,22.8,22.75,22.78,396400.0,22.8,22.8,22.75,22.78,396400.0
2006-04-26 11:40:00,22.78,22.83,22.78,22.83,218300.0,22.78,22.83,22.78,22.83,218300.0
2006-04-26 11:50:00,22.83,22.83,22.78,22.8,291200.0,22.83,22.83,22.78,22.8,291200.0
2006-04-26 12:00:00,22.8,22.8,22.77,22.78,273400.0,22.8,22.8,22.77,22.78,273400.0
2006-04-26 12:10:00,22.78,22.84,22.78,22.81,145000.0,22.78,22.84,22.78,22.81,145000.0
2006-04-26 12:20:00,22.8,22.84,22.8,22.83,284200.0,22.8,22.84,22.8,22.83,284200.0
2006-04-26 12:30:00,22.83,22.88,22.83,22.88,460500.0,22.83,22.88,22.83,22.88,460500.0
2006-04-26 12:40:00,22.88,22.95,22.87,22.94,366300.0,22.88,22.95,22.87,22.94,366300.0
2006-04-26 12:50:00,22.94,22.98,22.9,22.91,476400.0,22.94,22.98,22.9,22.91,476400.0
2006-04-26 13:00:00,22.92,22.94,22.89,22.89,283200.0,22.92,22.94,22.89,22.89,283200.0
2006-04-26 13:10:00,22.9,22.93,22.89,22.89,248000.0,22.9,22.93,22.89,22.89,248000.0
2006-04-26 13:20:00,22.89,22.99,22.89,22.95,386700.0,22.89,22.99,22.89,22.95,386700.0
2006-04-26 13:30:00,22.95,22.99,22.92,22.96,371200.0,22.95,22.99,22.92,22.96,371200.0
2006-04-26 13:40:00,22.97,22.99,22.96,22.97,508600.0,22.97,22.99,22.96,22.97,508600.0
2006-04-26 13:50:00,22.97,23.05,22.97,22.99,815300.0,22.97,23.05,22.97,22.99,815300.0
2006-04-26 14:00:00,22.99,23.02,22.91,22.91,883000.0,22.99,23.02,22.91,22.91,883000.0
2006-04-26 14:10:00,22.91,22.98,22.9,22.96,559300.0,22.91,22.98,22.9,22.96,559300.0
2006-04-26 14:20:00,22.97,22.97,22.93,22.97,730900.0,22.97,22.97,22.93,22.97,730900.0
2006-04-26 14:30:00,22.97,22.98,22.96,22.97,173300.0,22.97,22.98,22.96,22.97,173300.0
2006-04-26 14:40:00,22.97,22.97,22.95,22.95,188900.0,22.97,22.97,22.95,22.95,188900.0
2006-04-26 14:50:00,22.95,23.02,22.94,23.01,837800.0,22.95,23.02,22.94,23.01,837800.0
2006-04-26 15:00:00,23.01,23.04,22.99,23.04,445700.0,23.01,23.04,22.99,23.04,445700.0
2006-04-26 15:10:00,23.04,23.05,22.98,22.98,386700.0,23.04,23.05,22.98,22.98,386700.0
2006-04-26 15:20:00,22.98,22.99,22.92,22.97,360400.0,22.98,22.99,22.92,22.97,360400.0
2006-04-26 15:30:00,22.95,23.0,22.93,22.99,410100.0,22.95,23.0,22.93,22.99,410100.0
2006-04-26 15:40:00,22.99,23.02,22.97,22.99,542400.0,22.99,23.02,22.97,22.99,542400.0
2006-04-26 15:50:00,23.0,23.08,22.99,23.06,550000.0,23.0,23.08,22.99,23.06,550000.0
2006-04-27 09:30:00,23.05,23.05,22.91,23.01,596900.0,23.05,23.05,22.91,23.01,596900.0
2006-04-27 09:40:00,23.01,23.05,22.99,23.02,912400.0,23.01,23.05,22.99,23.02,912400.0
2006-04-27 09:50:00,23.02,23.03,22.96,23.0,877500.0,23.02,23.03,22.96,23.0,877500.0
2006-04-27 10:00:00,23.01,23.05,22.94,23.01,1126300.0,23.01,23.05,22.94,23.01,1126300.0
2006-04-27 10:10:00,23.0,23.06,23.0,23.06,482900.0,23.0,23.06,23.0,23.06,482900.0
2006-04-27 10:20:00,23.05,23.12,23.04,23.11,570900.0,23.05,23.12,23.04,23.11,570900.0
2006-04-27 10:30:00,23.12,23.16,23.06,23.09,540800.0,23.12,23.16,23.06,23.09,540800.0
2006-04-27 10:40:00,23.09,23.15,23.07,23.13,489500.0,23.09,23.15,23.07,23.13,489500.0
2006-04-27 10:50:00,23.14,23.18,23.1,23.16,425500.0,23.14,23.18,23.1,23.16,425500.0
2006-04-27 11:00:00,23.16,23.19,23.1,23.12,388800.0,23.16,23.19,23.1,23.12,388800.0
2006-04-27 11:10:00,23.13,23.16,23.12,23.15,356800.0,23.13,23.16,23.12,23.15,356800.0
2006-04-27 11:20:00,23.15,23.2,23.14,23.17,609800.0,23.15,23.2,23.14,23.17,609800.0
2006-04-27 11:30:00,23.17,23.24,23.14,23.19,452600.0,23.17,23.24,23.14,23.19,452600.0
2006-04-27 11:40:00,23.18,23.19,23.14,23.19,292600.0,23.18,23.19,23.14,23.19,292600.0
2006-04-27 11:50:00,23.19,23.24,23.16,23.18,272700.0,23.19,23.24,23.16,23.18,272700.0
2006-04-27 12:00:00,23.18,23.23,23.15,23.16,258600.0,23.18,23.23,23.15,23.16,258600.0
2006-04-27 12:10:00,23.17,23.26,23.16,23.25,326900.0,23.17,23.26,23.16,23.25,326900.0
2006-04-27 12:20:00,23.24,23.25,23.21,23.23,97200.0,23.24,23.25,23.21,23.23,97200.0
2006-04-27 12:30:00,23.22,23.24,23.22,23.23,408100.0,23.22,23.24,23.22,23.23,408100.0
2006-04-27 12:40:00,23.23,23.28,23.22,23.25,216500.0,23.23,23.28,23.22,23.25,216500.0
2006-04-27 12:50:00,23.25,23.3,23.24,23.26,453400.0,23.25,23.3,23.24,23.26,453400.0
2006-04-27 13:00:00,23.26,23.27,23.23,23.25,366500.0,23.26,23.27,23.23,23.25,366500.0
2006-04-27 13:10:00,23.26,23.28,23.23,23.27,142700.0,23.26,23.28,23.23,23.27,142700.0
2006-04-27 13:20:00,23.28,23.3,23.26,23.27,316300.0,23.28,23.3,23.26,23.27,316300.0
2006-04-27 13:30:00,23.27,23.29,23.23,23.23,231900.0,23.27,23.29,23.23,23.23,231900.0
2006-04-27 13:40:00,23.23,23.26,23.2,23.2,193800.0,23.23,23.26,23.2,23.2,193800.0
2006-04-27 13:50:00,23.2,23.22,23.15,23.17,1284100.0,23.2,23.22,23.15,23.17,1284100.0
2006-04-27 14:00:00,23.17,23.27,23.17,23.26,990500.0,23.17,23.27,23.17,23.26,990500.0
2006-04-27 14:10:00,23.27,23.36,23.25,23.25,364300.0,23.27,23.36,23.25,23.25,364300.0
2006-04-27 14:20:00,23.25,23.27,23.22,23.22,256100.0,23.25,23.27,23.22,23.22,256100.0
2006-04-27 14:30:00,23.22,23.22,23.2,23.2,180000.0,23.22,23.22,23.2,23.2,180000.0
2006-04-27 14:40:00,23.2,23.25,23.2,23.23,196800.0,23.2,23.25,23.2,23.23,196800.0
2006-04-27 14:50:00,23.22,23.24,23.19,23.19,330100.0,23.22,23.24,23.19,23.19,330100.0
2006-04-27 15:00:00,23.19,23.26,23.19,23.26,266500.0,23.19,23.26,23.19,23.26,266500.0
2006-04-27 15:10:00,23.26,23.29,23.22,23.29,204900.0,23.26,23.29,23.22,23.29,204900.0
2006-04-27 15:20:00,23.29,23.31,23.24,23.31,470500.0,23.29,23.31,23.24,23.31,470500.0
2006-04-27 15:30:00,23.31,23.31,23.28,23.29,450800.0,23.31,23.31,23.28,23.29,450800.0
2006-04-27 15:40:00,23.29,23.31,23.27,23.28,1050500.0,23.29,23.31,23.27,23.28,1050500.0
2006-04-27 15:50:00,23.29,23.3,23.26,23.29,575100.0,23.29,23.3,23.26,23.29,575100.0
2006-04-28 09:30:00,23.38,23.38,23.2,23.31,346400.0,23.38,23.38,23.2,23.31,346400.0
2006-04-28 09:40:00,23.36,23.41,23.32,23.4,301700.0,23.36,23.41,23.32,23.4,301700.0
2006-04-28 09:50:00,23.4,23.48,23.37,23.47,765900.0,23.4,23.48,23.37,23.47,765900.0
2006-04-28 10:00:00,23.47,23.48,23.44,23.47,659300.0,23.47,23.48,23.44,23.47,659300.0
2006-04-28 10:10:00,23.47,23.58,23.46,23.57,960300.0,23.47,23.58,23.46,23.57,960300.0
2006-04-28 10:20:00,23.56,23.58,23.5,23.51,602800.0,23.56,23.58,23.5,23.51,602800.0
2006-04-28 10:30:00,23.51,23.51,23.38,23.38,467800.0,23.51,23.51,23.38,23.38,467800.0
2006-04-28 10:40:00,23.39,23.41,23.35,23.38,407800.0,23.39,23.41,23.35,23.38,407800.0
2006-04-28 10:50:00,23.38,23.45,23.36,23.36,355900.0,23.38,23.45,23.36,23.36,355900.0
2006-04-28 11:00:00,23.36,23.36,23.18,23.19,413000.0,23.36,23.36,23.18,23.19,413000.0
2006-04-28 11:10:00,23.19,23.31,23.19,23.3,276800.0,23.19,23.31,23.19,23.3,276800.0
2006-04-28 11:20:00,23.31,23.35,23.26,23.31,226300.0,23.31,23.35,23.26,23.31,226300.0
2006-04-28 11:30:00,23.31,23.31,23.23,23.29,273400.0,23.31,23.31,23.23,23.29,273400.0
2006-04-28 11:40:00,23.29,23.33,23.29,23.32,144600.0,23.29,23.33,23.29,23.32,144600.0
2006-04-28 11:50:00,23.33,23.36,23.31,23.34,180700.0,23.33,23.36,23.31,23.34,180700.0
2006-04-28 12:00:00,23.34,23.39,23.34,23.35,267900.0,23.34,23.39,23.34,23.35,267900.0
2006-04-28 12:10:00,23.35,23.4,23.35,23.38,82700.0,23.35,23.4,23.35,23.38,82700.0
2006-04-28 12:20:00,23.39,23.44,23.38,23.42,234700.0,23.39,23.44,23.38,23.42,234700.0
2006-04-28 12:30:00,23.42,23.46,23.39,23.46,422500.0,23.42,23.46,23.39,23.46,422500.0
2006-04-28 12:40:00,23.46,23.47,23.44,23.44,183200.0,23.46,23.47,23.44,23.44,183200.0
2006-04-28 12:50:00,23.44,23.5,23.44,23.48,246900.0,23.44,23.5,23.44,23.48,246900.0
2006-04-28 13:00:00,23.48,23.5,23.46,23.47,276500.0,23.48,23.5,23.46,23.47,276500.0
2006-04-28 13:10:00,23.48,23.49,23.38,23.38,990400.0,23.48,23.49,23.38,23.38,990400.0
2006-04-28 13:20:00,23.38,23.42,23.34,23.4,281100.0,23.38,23.42,23.34,23.4,281100.0
2006-04-28 13:30:00,23.41,23.41,23.36,23.41,113900.0,23.41,23.41,23.36,23.41,113900.0
2006-04-28 13:40:00,23.41,23.43,23.4,23.42,203100.0,23.41,23.43,23.4,23.42,203100.0
2006-04-28 13:50:00,23.42,23.47,23.42,23.46,141100.0,23.42,23.47,23.42,23.46,141100.0
2006-04-28 14:00:00,23.46,23.48,23.44,23.44,335500.0,23.46,23.48,23.44,23.44,335500.0
2006-04-28 14:10:00,23.44,23.45,23.4,23.42,172900.0,23.44,23.45,23.4,23.42,172900.0
2006-04-28 14:20:00,23.42,23.47,23.41,23.46,157100.0,23.42,23.47,23.41,23.46,157100.0
2006-04-28 14:30:00,23.46,23.47,23.46,23.47,120700.0,23.46,23.47,23.46,23.47,120700.0
2006-04-28 14:40:00,23.46,23.48,23.37,23.42,235300.0,23.46,23.48,23.37,23.42,235300.0
2006-04-28 14:50:00,23.41,23.45,23.41,23.43,119800.0,23.41,23.45,23.41,23.43,119800.0
2006-04-28 15:00:00,23.43,23.43,23.35,23.35,238300.0,23.43,23.43,23.35,23.35,238300.0
2006-04-28 15:10:00,23.35,23.35,23.27,23.3,257700.0,23.35,23.35,23.27,23.3,257700.0
2006-04-28 15:20:00,23.29,23.38,23.29,23.36,218400.0,23.29,23.38,23.29,23.36,218400.0
2006-04-28 15:30:00,23.35,23.37,23.28,23.35,312200.0,23.35,23.37,23.28,23.35,312200.0
2006-04-28 15:40:00,23.35,23.35,23.16,23.2,287000.0,23.35,23.35,23.16,23.2,287000.0
2006-04-28 15:50:00,23.22,23.32,23.18,23.27,380900.0,23.22,23.32,23.18,23.27,380900.0
2006-05-01 09:30:00,23.47,23.49,23.0,23.43,629100.0,23.47,23.49,23.0,23.43,629100.0
2006-05-01 09:40:00,23.43,23.44,23.36,23.36,328500.0,23.43,23.44,23.36,23.36,328500.0
2006-05-01 09:50:00,23.36,23.38,23.31,23.37,289700.0,23.36,23.38,23.31,23.37,289700.0
2006-05-01 10:00:00,23.38,23.41,23.33,23.35,383700.0,23.38,23.41,23.33,23.35,383700.0
2006-05-01 10:10:00,23.35,23.35,23.23,23.26,340800.0,23.35,23.35,23.23,23.26,340800.0
2006-05-01 10:20:00,23.26,23.26,23.11,23.15,484700.0,23.26,23.26,23.11,23.15,484700.0
2006-05-01 10:30:00,23.15,23.16,23.11,23.13,184400.0,23.15,23.16,23.11,23.13,184400.0
2006-05-01 10:40:00,23.13,23.13,22.95,23.0,412300.0,23.13,23.13,22.95,23.0,412300.0
2006-05-01 10:50:00,23.0,23.03,22.97,23.0,376700.0,23.0,23.03,22.97,23.0,376700.0
2006-05-01 11:00:00,22.99,23.04,22.97,23.03,257500.0,22.99,23.04,22.97,23.03,257500.0
2006-05-01 11:10:00,23.03,23.06,22.99,23.04,270900.0,23.03,23.06,22.99,23.04,270900.0
2006-05-01 11:20:00,23.04,23.05,23.01,23.02,86200.0,23.04,23.05,23.01,23.02,86200.0
2006-05-01 11:30:00,23.01,23.02,22.98,22.98,404400.0,23.01,23.02,22.98,22.98,404400.0
2006-05-01 11:40:00,22.97,22.97,22.86,22.88,168700.0,22.97,22.97,22.86,22.88,168700.0
2006-05-01 11:50:00,22.87,22.88,22.81,22.82,244200.0,22.87,22.88,22.81,22.82,244200.0
2006-05-01 12:00:00,22.81,22.82,22.74,22.79,498800.0,22.81,22.82,22.74,22.79,498800.0
2006-05-01 12:10:00,22.79,22.79,22.71,22.74,367100.0,22.79,22.79,22.71,22.74,367100.0
2006-05-01 12:20:00,22.73,22.76,22.71,22.74,342000.0,22.73,22.76,22.71,22.74,342000.0
2006-05-01 12:30:00,22.74,22.74,22.66,22.66,285400.0,22.74,22.74,22.66,22.66,285400.0
2006-05-01 12:40:00,22.66,22.81,22.64,22.79,598500.0,22.66,22.81,22.64,22.79,598500.0
2006-05-01 12:50:00,22.78,22.79,22.75,22.79,120500.0,22.78,22.79,22.75,22.79,120500.0
2006-05-01 13:00:00,22.79,22.8,22.77,22.78,91000.0,22.79,22.8,22.77,22.78,91000.0
2006-05-01 13:10:00,22.79,22.82,22.77,22.81,257300.0,22.79,22.82,22.77,22.81,257300.0
2006-05-01 13:20:00,22.82,22.82,22.75,22.75,341000.0,22.82,22.82,22.75,22.75,341000.0
2006-05-01 13:30:00,22.75,22.77,22.68,22.71,229000.0,22.75,22.77,22.68,22.71,229000.0
2006-05-01 13:40:00,22.72,22.73,22.68,22.68,137300.0,22.72,22.73,22.68,22.68,137300.0
2006-05-01 13:50:00,22.68,22.69,22.61,22.62,332300.0,22.68,22.69,22.61,22.62,332300.0
2006-05-01 14:00:00,22.61,22.65,22.5,22.64,458200.0,22.61,22.65,22.5,22.64,458200.0
2006-05-01 14:10:00,22.64,22.68,22.58,22.59,398000.0,22.64,22.68,22.58,22.59,398000.0
2006-05-01 14:20:00,22.59,22.64,22.59,22.64,241500.0,22.59,22.64,22.59,22.64,241500.0
2006-05-01 14:30:00,22.64,22.66,22.56,22.56,327700.0,22.64,22.66,22.56,22.56,327700.0
2006-05-01 14:40:00,22.55,22.63,22.55,22.6,329500.0,22.55,22.63,22.55,22.6,329500.0
2006-05-01 14:50:00,22.6,22.62,22.58,22.59,246100.0,22.6,22.62,22.58,22.59,246100.0
2006-05-01 15:00:00,22.59,22.59,22.51,22.52,296500.0,22.59,22.59,22.51,22.52,296500.0
2006-05-01 15:10:00,22.53,22.56,22.47,22.48,414100.0,22.53,22.56,22.47,22.48,414100.0
2006-05-01 15:20:00,22.48,22.48,22.3,22.34,801200.0,22.48,22.48,22.3,22.34,801200.0
2006-05-01 15:30:00,22.34,22.34,22.27,22.31,1247800.0,22.34,22.34,22.27,22.31,1247800.0
2006-05-01 15:40:00,22.31,22.35,22.23,22.35,964200.0,22.31,22.35,22.23,22.35,964200.0
2006-05-01 15:50:00,22.35,22.37,22.22,22.29,968000.0,22.35,22.37,22.22,22.29,968000.0
2006-05-02 09:30:00,22.38,22.54,22.37,22.46,359600.0,22.38,22.54,22.37,22.46,359600.0
2006-05-02 09:40:00,22.47,22.56,22.47,22.53,284500.0,22.47,22.56,22.47,22.53,284500.0
2006-05-02 09:50:00,22.54,22.62,22.51,22.6,262600.0,22.54,22.62,22.51,22.6,262600.0
2006-05-02 10:00:00,22.58,22.6,22.5,22.51,213500.0,22.58,22.6,22.5,22.51,213500.0
2006-05-02 10:10:00,22.52,22.55,22.46,22.51,229300.0,22.52,22.55,22.46,22.51,229300.0
2006-05-02 10:20:00,22.52,22.59,22.42,22.51,259300.0,22.52,22.59,22.42,22.51,259300.0
2006-05-02 10:30:00,22.51,22.6,22.3,22.34,333000.0,22.51,22.6,22.3,22.34,333000.0
2006-05-02 10:40:00,22.34,22.38,22.31,22.38,129000.0,22.34,22.38,22.31,22.38,129000.0
2006-05-02 10:50:00,22.39,22.39,22.15,22.16,554300.0,22.39,22.39,22.15,22.16,554300.0
2006-05-02 11:00:00,22.15,22.23,22.03,22.16,640500.0,22.15,22.23,22.03,22.16,640500.0
2006-05-02 11:10:00,22.17,22.27,22.16,22.21,289700.0,22.17,22.27,22.16,22.21,289700.0
2006-05-02 11:20:00,22.21,22.25,22.18,22.2,352900.0,22.21,22.25,22.18,22.2,352900.0
2006-05-02 11:30:00,22.2,22.23,22.16,22.16,314900.0,22.2,22.23,22.16,22.16,314900.0
2006-05-02 11:40:00,22.16,22.26,22.15,22.26,176100.0,22.16,22.26,22.15,22.26,176100.0
2006-05-02 11:50:00,22.26,22.35,22.23,22.33,243000.0,22.26,22.35,22.23,22.33,243000.0
2006-05-02 12:00:00,22.34,22.34,22.25,22.29,151000.0,22.34,22.34,22.25,22.29,151000.0
2006-05-02 12:10:00,22.29,22.31,22.27,22.3,62500.0,22.29,22.31,22.27,22.3,62500.0
2006-05-02 12:20:00,22.31,22.32,22.25,22.25,172200.0,22.31,22.32,22.25,22.25,172200.0
2006-05-02 12:30:00,22.26,22.33,22.25,22.28,169900.0,22.26,22.33,22.25,22.28,169900.0
2006-05-02 12:40:00,22.28,22.28,22.17,22.22,141100.0,22.28,22.28,22.17,22.22,141100.0
2006-05-02 12:50:00,22.22,22.27,22.19,22.21,119900.0,22.22,22.27,22.19,22.21,119900.0
2006-05-02 13:00:00,22.22,22.24,22.19,22.21,124100.0,22.22,22.24,22.19,22.21,124100.0
2006-05-02 13:10:00,22.21,22.25,22.2,22.2,136800.0,22.21,22.25,22.2,22.2,136800.0
2006-05-02 13:20:00,22.2,22.2,22.12,22.14,205900.0,22.2,22.2,22.12,22.14,205900.0
2006-05-02 13:30:00,22.14,22.2,22.13,22.16,183100.0,22.14,22.2,22.13,22.16,183100.0
2006-05-02 13:40:00,22.17,22.21,22.14,22.21,141900.0,22.17,22.21,22.14,22.21,141900.0
2006-05-02 13:50:00,22.21,22.23,22.17,22.2,668300.0,22.21,22.23,22.17,22.2,668300.0
2006-05-02 14:00:00,22.2,22.23,22.16,22.18,205500.0,22.2,22.23,22.16,22.18,205500.0
2006-05-02 14:10:00,22.19,22.22,22.17,22.21,158500.0,22.19,22.22,22.17,22.21,158500.0
2006-05-02 14:20:00,22.21,22.22,22.16,22.17,264500.0,22.21,22.22,22.16,22.17,264500.0
2006-05-02 14:30:00,22.17,22.2,22.16,22.19,146600.0,22.17,22.2,22.16,22.19,146600.0
2006-05-02 14:40:00,22.19,22.19,22.13,22.17,303900.0,22.19,22.19,22.13,22.17,303900.0
2006-05-02 14:50:00,22.18,22.2,22.14,22.15,161500.0,22.18,22.2,22.14,22.15,161500.0
2006-05-02 15:00:00,22.15,22.15,22.09,22.11,236300.0,22.15,22.15,22.09,22.11,236300.0
2006-05-02 15:10:00,22.11,22.12,22.07,22.09,471400.0,22.11,22.12,22.07,22.09,471400.0
2006-05-02 15:20:00,22.09,22.1,22.02,22.04,912300.0,22.09,22.1,22.02,22.04,912300.0
2006-05-02 15:30:00,22.03,22.05,21.96,22.05,616100.0,22.03,22.05,21.96,22.05,616100.0
2006-05-02 15:40:00,22.04,22.06,22.02,22.05,670300.0,22.04,22.06,22.02,22.05,670300.0
2006-05-02 15:50:00,22.05,22.09,22.02,22.07,707400.0,22.05,22.09,22.02,22.07,707400.0
2006-05-03 09:30:00,22.0,22.0,21.91,21.97,495400.0,22.0,22.0,21.91,21.97,495400.0
2006-05-03 09:40:00,21.96,22.0,21.85,21.87,262600.0,21.96,22.0,21.85,21.87,262600.0
2006-05-03 09:50:00,21.88,21.88,21.74,21.76,395000.0,21.88,21.88,21.74,21.76,395000.0
2006-05-03 10:00:00,21.76,21.81,21.6,21.64,708200.0,21.76,21.81,21.6,21.64,708200.0
2006-05-03 10:10:00,21.65,21.77,21.62,21.77,505900.0,21.65,21.77,21.62,21.77,505900.0
2006-05-03 10:20:00,21.77,21.77,21.7,21.72,591300.0,21.77,21.77,21.7,21.72,591300.0
2006-05-03 10:30:00,21.72,21.74,21.69,21.72,292400.0,21.72,21.74,21.69,21.72,292400.0
2006-05-03 10:40:00,21.73,21.75,21.69,21.69,277600.0,21.73,21.75,21.69,21.69,277600.0
2006-05-03 10:50:00,21.69,21.74,21.68,21.73,171000.0,21.69,21.74,21.68,21.73,171000.0
2006-05-03 11:00:00,21.73,21.84,21.73,21.83,370800.0,21.73,21.84,21.73,21.83,370800.0
2006-05-03 11:10:00,21.83,21.84,21.79,21.81,133400.0,21.83,21.84,21.79,21.81,133400.0
2006-05-03 11:20:00,21.81,21.82,21.78,21.79,273200.0,21.81,21.82,21.78,21.79,273200.0
2006-05-03 11:30:00,21.79,21.81,21.75,21.78,275700.0,21.79,21.81,21.75,21.78,275700.0
2006-05-03 11:40:00,21.8,21.83,21.78,21.83,361800.0,21.8,21.83,21.78,21.83,361800.0
2006-05-03 11:50:00,21.83,21.86,21.8,21.84,341500.0,21.83,21.86,21.8,21.84,341500.0
2006-05-03 12:00:00,21.83,21.84,21.8,21.82,181400.0,21.83,21.84,21.8,21.82,181400.0
2006-05-03 12:10:00,21.81,21.87,21.8,21.87,326700.0,21.81,21.87,21.8,21.87,326700.0
2006-05-03 12:20:00,21.86,21.89,21.86,21.86,176600.0,21.86,21.89,21.86,21.86,176600.0
2006-05-03 12:30:00,21.86,21.87,21.8,21.8,200600.0,21.86,21.87,21.8,21.8,200600.0
2006-05-03 12:40:00,21.8,21.81,21.75,21.81,123800.0,21.8,21.81,21.75,21.81,123800.0
2006-05-03 12:50:00,21.8,21.82,21.78,21.81,128100.0,21.8,21.82,21.78,21.81,128100.0
2006-05-03 13:00:00,21.81,21.82,21.8,21.8,50900.0,21.81,21.82,21.8,21.8,50900.0
2006-05-03 13:10:00,21.81,21.81,21.79,21.81,212300.0,21.81,21.81,21.79,21.81,212300.0
2006-05-03 13:20:00,21.81,21.81,21.78,21.8,94800.0,21.81,21.81,21.78,21.8,94800.0
2006-05-03 13:30:00,21.79,21.81,21.77,21.78,182300.0,21.79,21.81,21.77,21.78,182300.0
2006-05-03 13:40:00,21.78,21.81,21.76,21.76,142800.0,21.78,21.81,21.76,21.76,142800.0
2006-05-03 13:50:00,21.76,21.76,21.73,21.73,130200.0,21.76,21.76,21.73,21.73,130200.0
2006-05-03 14:00:00,21.74,21.76,21.72,21.75,108100.0,21.74,21.76,21.72,21.75,108100.0
2006-05-03 14:10:00,21.75,21.78,21.75,21.78,114300.0,21.75,21.78,21.75,21.78,114300.0
2006-05-03 14:20:00,21.78,21.79,21.74,21.75,131600.0,21.78,21.79,21.74,21.75,131600.0
2006-05-03 14:30:00,21.75,21.76,21.74,21.75,89300.0,21.75,21.76,21.74,21.75,89300.0
2006-05-03 14:40:00,21.74,21.78,21.74,21.75,156000.0,21.74,21.78,21.74,21.75,156000.0
2006-05-03 14:50:00,21.76,21.78,21.65,21.7,246400.0,21.76,21.78,21.65,21.7,246400.0
2006-05-03 15:00:00,21.7,21.71,21.67,21.7,223200.0,21.7,21.71,21.67,21.7,223200.0
2006-05-03 15:10:00,21.7,21.74,21.69,21.74,175300.0,21.7,21.74,21.69,21.74,175300.0
2006-05-03 15:20:00,21.74,21.75,21.72,21.74,152400.0,21.74,21.75,21.72,21.74,152400.0
2006-05-03 15:30:00,21.74,21.75,21.69,21.69,324800.0,21.74,21.75,21.69,21.69,324800.0
2006-05-03 15:40:00,21.7,21.73,21.66,21.68,253500.0,21.7,21.73,21.66,21.68,253500.0
2006-05-03 15:50:00,21.68,21.7,21.65,21.68,450200.0,21.68,21.7,21.65,21.68,450200.0
2006-05-04 09:30:00,21.83,22.0,21.79,21.96,371900.0,21.83,22.0,21.79,21.96,371900.0
2006-05-04 09:40:00,21.97,22.04,21.92,22.01,284500.0,21.97,22.04,21.92,22.01,284500.0
2006-05-04 09:50:00,22.01,22.01,21.84,21.85,963900.0,22.01,22.01,21.84,21.85,963900.0
2006-05-04 10:00:00,21.85,21.97,21.84,21.96,266700.0,21.85,21.97,21.84,21.96,266700.0
2006-05-04 10:10:00,21.97,22.09,21.96,22.05,524900.0,21.97,22.09,21.96,22.05,524900.0
2006-05-04 10:20:00,22.05,22.12,22.04,22.08,410200.0,22.05,22.12,22.04,22.08,410200.0
2006-05-04 10:30:00,22.06,22.08,21.99,22.07,303700.0,22.06,22.08,21.99,22.07,303700.0
2006-05-04 10:40:00,22.08,22.09,21.98,21.99,182700.0,22.08,22.09,21.98,21.99,182700.0
2006-05-04 10:50:00,21.98,22.04,21.87,21.89,327800.0,21.98,22.04,21.87,21.89,327800.0
2006-05-04 11:00:00,21.9,21.92,21.85,21.9,203300.0,21.9,21.92,21.85,21.9,203300.0
2006-05-04 11:10:00,21.9,21.91,21.76,21.82,242800.0,21.9,21.91,21.76,21.82,242800.0
2006-05-04 11:20:00,21.82,21.86,21.76,21.77,622200.0,21.82,21.86,21.76,21.77,622200.0
2006-05-04 11:30:00,21.77,21.8,21.75,21.77,128800.0,21.77,21.8,21.75,21.77,128800.0
2006-05-04 11:40:00,21.76,21.88,21.74,21.88,238000.0,21.76,21.88,21.74,21.88,238000.0
2006-05-04 11:50:00,21.88,21.88,21.81,21.87,148800.0,21.88,21.88,21.81,21.87,148800.0
2006-05-04 12:00:00,21.87,21.88,21.83,21.83,67900.0,21.87,21.88,21.83,21.83,67900.0
2006-05-04 12:10:00,21.83,21.83,21.8,21.8,86400.0,21.83,21.83,21.8,21.8,86400.0
2006-05-04 12:20:00,21.8,21.89,21.79,21.88,129500.0,21.8,21.89,21.79,21.88,129500.0
2006-05-04 12:30:00,21.87,21.89,21.85,21.86,59500.0,21.87,21.89,21.85,21.86,59500.0
2006-05-04 12:40:00,21.86,21.89,21.84,21.86,145500.0,21.86,21.89,21.84,21.86,145500.0
2006-05-04 12:50:00,21.86,21.86,21.78,21.84,83200.0,21.86,21.86,21.78,21.84,83200.0
2006-05-04 13:00:00,21.84,21.91,21.84,21.9,106600.0,21.84,21.91,21.84,21.9,106600.0
2006-05-04 13:10:00,21.9,21.9,21.86,21.87,52000.0,21.9,21.9,21.86,21.87,52000.0
2006-05-04 13:20:00,21.87,21.91,21.87,21.9,49000.0,21.87,21.91,21.87,21.9,49000.0
2006-05-04 13:30:00,21.89,21.9,21.87,21.88,41900.0,21.89,21.9,21.87,21.88,41900.0
2006-05-04 13:40:00,21.88,21.93,21.87,21.93,28400.0,21.88,21.93,21.87,21.93,28400.0
2006-05-04 13:50:00,21.93,21.95,21.88,21.9,198500.0,21.93,21.95,21.88,21.9,198500.0
2006-05-04 14:00:00,21.9,21.99,21.9,21.95,201300.0,21.9,21.99,21.9,21.95,201300.0
2006-05-04 14:10:00,21.95,21.96,21.91,21.93,91300.0,21.95,21.96,21.91,21.93,91300.0
2006-05-04 14:20:00,21.93,21.94,21.92,21.92,48800.0,21.93,21.94,21.92,21.92,48800.0
2006-05-04 14:30:00,21.93,21.94,21.88,21.94,318500.0,21.93,21.94,21.88,21.94,318500.0
2006-05-04 14:40:00,21.95,21.97,21.94,21.95,115600.0,21.95,21.97,21.94,21.95,115600.0
2006-05-04 14:50:00,21.95,21.97,21.92,21.94,151900.0,21.95,21.97,21.92,21.94,151900.0
2006-05-04 15:00:00,21.94,21.98,21.94,21.95,95100.0,21.94,21.98,21.94,21.95,95100.0
2006-05-04 15:10:00,21.95,21.99,21.95,21.99,131100.0,21.95,21.99,21.95,21.99,131100.0
2006-05-04 15:20:00,21.98,22.0,21.97,21.97,186100.0,21.98,22.0,21.97,21.97,186100.0
2006-05-04 15:30:00,21.97,21.98,21.9,21.97,130200.0,21.97,21.98,21.9,21.97,130200.0
2006-05-04 15:40:00,21.97,21.98,21.92,21.92,985000.0,21.97,21.98,21.92,21.92,985000.0
2006-05-04 15:50:00,21.92,21.93,21.86,21.86,227700.0,21.92,21.93,21.86,21.86,227700.0
2006-05-05 09:30:00,21.91,21.98,21.76,21.76,438200.0,21.91,21.98,21.76,21.76,438200.0
2006-05-05 09:40:00,21.79,21.83,21.7,21.77,310000.0,21.79,21.83,21.7,21.77,310000.0
2006-05-05 09:50:00,21.77,21.84,21.75,21.83,117800.0,21.77,21.84,21.75,21.83,117800.0
2006-05-05 10:00:00,21.83,21.84,21.76,21.81,323200.0,21.83,21.84,21.76,21.81,323200.0
2006-05-05 10:10:00,21.81,21.84,21.76,21.8,165700.0,21.81,21.84,21.76,21.8,165700.0
2006-05-05 10:20:00,21.81,21.84,21.76,21.8,368000.0,21.81,21.84,21.76,21.8,368000.0
2006-05-05 10:30:00,21.8,21.89,21.8,21.89,327700.0,21.8,21.89,21.8,21.89,327700.0
2006-05-05 10:40:00,21.9,21.98,21.88,21.96,684500.0,21.9,21.98,21.88,21.96,684500.0
2006-05-05 10:50:00,21.97,22.03,21.96,22.02,189100.0,21.97,22.03,21.96,22.02,189100.0
2006-05-05 11:00:00,22.02,22.06,21.99,22.06,305300.0,22.02,22.06,21.99,22.06,305300.0
2006-05-05 11:10:00,22.07,22.13,22.04,22.13,293500.0,22.07,22.13,22.04,22.13,293500.0
2006-05-05 11:20:00,22.12,22.18,22.08,22.09,448600.0,22.12,22.18,22.08,22.09,448600.0
2006-05-05 11:30:00,22.1,22.12,22.02,22.08,279700.0,22.1,22.12,22.02,22.08,279700.0
2006-05-05 11:40:00,22.08,22.09,21.9,21.92,285100.0,22.08,22.09,21.9,21.92,285100.0
2006-05-05 11:50:00,21.92,21.99,21.9,21.91,283200.0,21.92,21.99,21.9,21.91,283200.0
2006-05-05 12:00:00,21.91,22.11,21.88,21.91,593500.0,21.91,22.11,21.88,21.91,593500.0
2006-05-05 12:10:00,21.91,21.99,21.9,21.98,79700.0,21.91,21.99,21.9,21.98,79700.0
2006-05-05 12:20:00,21.99,21.99,21.95,21.97,53100.0,21.99,21.99,21.95,21.97,53100.0
2006-05-05 12:30:00,21.97,21.99,21.96,21.96,63500.0,21.97,21.99,21.96,21.96,63500.0
2006-05-05 12:40:00,21.97,21.98,21.91,21.95,68300.0,21.97,21.98,21.91,21.95,68300.0
2006-05-05 12:50:00,21.95,22.0,21.94,22.0,62600.0,21.95,22.0,21.94,22.0,62600.0
2006-05-05 13:00:00,22.0,22.02,21.98,22.02,395800.0,22.0,22.02,21.98,22.02,395800.0
2006-05-05 13:10:00,22.02,22.02,21.96,21.97,83800.0,22.02,22.02,21.96,21.97,83800.0
2006-05-05 13:20:00,21.97,22.02,21.97,21.99,54100.0,21.97,22.02,21.97,21.99,54100.0
2006-05-05 13:30:00,21.99,22.04,21.97,22.0,228500.0,21.99,22.04,21.97,22.0,228500.0
2006-05-05 13:40:00,22.0,22.04,21.98,22.01,197900.0,22.0,22.04,21.98,22.01,197900.0
2006-05-05 13:50:00,22.01,22.04,22.0,22.04,82100.0,22.01,22.04,22.0,22.04,82100.0
2006-05-05 14:00:00,22.04,22.04,21.98,22.01,178600.0,22.04,22.04,21.98,22.01,178600.0
2006-05-05 14:10:00,22.01,22.02,21.98,21.98,126400.0,22.01,22.02,21.98,21.98,126400.0
2006-05-05 14:20:00,21.99,22.02,21.97,21.99,356600.0,21.99,22.02,21.97,21.99,356600.0
2006-05-05 14:30:00,22.0,22.0,21.96,21.99,84300.0,22.0,22.0,21.96,21.99,84300.0
2006-05-05 14:40:00,21.99,22.03,21.99,22.02,179700.0,21.99,22.03,21.99,22.02,179700.0
2006-05-05 14:50:00,22.03,22.03,21.99,22.0,239200.0,22.03,22.03,21.99,22.0,239200.0
2006-05-05 15:00:00,22.0,22.03,21.98,22.0,944300.0,22.0,22.03,21.98,22.0,944300.0
2006-05-05 15:10:00,22.01,22.06,22.0,22.02,188800.0,22.01,22.06,22.0,22.02,188800.0
2006-05-05 15:20:00,22.02,22.06,22.0,22.01,185200.0,22.02,22.06,22.0,22.01,185200.0
2006-05-05 15:30:00,22.02,22.07,21.99,22.06,182400.0,22.02,22.07,21.99,22.06,182400.0
2006-05-05 15:40:00,22.07,22.08,21.95,21.96,349600.0,22.07,22.08,21.95,21.96,349600.0
2006-05-05 15:50:00,21.96,22.01,21.9,21.92,832900.0,21.96,22.01,21.9,21.92,832900.0
2006-05-08 09:30:00,21.5,22.07,21.5,22.07,362500.0,21.5,22.07,21.5,22.07,362500.0
2006-05-08 09:40:00,22.07,22.14,22.0,22.03,406600.0,22.07,22.14,22.0,22.03,406600.0
2006-05-08 09:50:00,22.02,22.1,22.01,22.02,1183300.0,22.02,22.1,22.01,22.02,1183300.0
2006-05-08 10:00:00,22.03,22.06,22.01,22.04,362900.0,22.03,22.06,22.01,22.04,362900.0
2006-05-08 10:10:00,22.04,22.04,21.95,21.98,370600.0,22.04,22.04,21.95,21.98,370600.0
2006-05-08 10:20:00,21.99,22.01,21.94,22.0,407100.0,21.99,22.01,21.94,22.0,407100.0
2006-05-08 10:30:00,22.0,22.0,21.94,21.95,227800.0,22.0,22.0,21.94,21.95,227800.0
2006-05-08 10:40:00,21.95,21.99,21.91,21.96,433500.0,21.95,21.99,21.91,21.96,433500.0
2006-05-08 10:50:00,21.95,21.96,21.91,21.96,333700.0,21.95,21.96,21.91,21.96,333700.0
2006-05-08 11:00:00,21.96,21.98,21.93,21.98,269400.0,21.96,21.98,21.93,21.98,269400.0
2006-05-08 11:10:00,21.98,22.0,21.92,21.92,514600.0,21.98,22.0,21.92,21.92,514600.0
2006-05-08 11:20:00,21.92,21.96,21.9,21.92,334000.0,21.92,21.96,21.9,21.92,334000.0
2006-05-08 11:30:00,21.92,21.95,21.89,21.92,786500.0,21.92,21.95,21.89,21.92,786500.0
2006-05-08 11:40:00,21.91,22.0,21.91,21.99,499500.0,21.91,22.0,21.91,21.99,499500.0
2006-05-08 11:50:00,22.0,22.0,21.95,21.99,528200.0,22.0,22.0,21.95,21.99,528200.0
2006-05-08 12:00:00,21.99,22.0,21.98,21.98,58200.0,21.99,22.0,21.98,21.98,58200.0
2006-05-08 12:10:00,21.98,21.99,21.93,21.95,1735700.0,21.98,21.99,21.93,21.95,1735700.0
2006-05-08 12:20:00,21.95,21.95,21.94,21.95,372000.0,21.95,21.95,21.94,21.95,372000.0
2006-05-08 12:30:00,21.94,21.95,21.94,21.95,86600.0,21.94,21.95,21.94,21.95,86600.0
2006-05-08 12:40:00,21.94,21.98,21.94,21.98,327900.0,21.94,21.98,21.94,21.98,327900.0
2006-05-08 12:50:00,21.98,21.99,21.96,21.96,114300.0,21.98,21.99,21.96,21.96,114300.0
2006-05-08 13:00:00,21.96,21.99,21.96,21.96,675400.0,21.96,21.99,21.96,21.96,675400.0
2006-05-08 13:10:00,21.97,21.97,21.93,21.96,149800.0,21.97,21.97,21.93,21.96,149800.0
2006-05-08 13:20:00,21.97,21.98,21.93,21.98,270000.0,21.97,21.98,21.93,21.98,270000.0
2006-05-08 13:30:00,21.98,22.02,21.94,22.0,728300.0,21.98,22.02,21.94,22.0,728300.0
2006-05-08 13:40:00,22.0,22.01,21.96,22.0,179900.0,22.0,22.01,21.96,22.0,179900.0
2006-05-08 13:50:00,22.0,22.0,21.96,21.99,279300.0,22.0,22.0,21.96,21.99,279300.0
2006-05-08 14:00:00,21.98,22.0,21.97,21.98,106400.0,21.98,22.0,21.97,21.98,106400.0
2006-05-08 14:10:00,21.98,22.0,21.98,21.99,210500.0,21.98,22.0,21.98,21.99,210500.0
2006-05-08 14:20:00,22.0,22.0,21.98,22.0,203700.0,22.0,22.0,21.98,22.0,203700.0
2006-05-08 14:30:00,21.99,22.0,21.98,21.98,656400.0,21.99,22.0,21.98,21.98,656400.0
2006-05-08 14:40:00,21.98,21.99,21.96,21.98,83500.0,21.98,21.99,21.96,21.98,83500.0
2006-05-08 14:50:00,21.98,22.0,21.97,21.99,128700.0,21.98,22.0,21.97,21.99,128700.0
2006-05-08 15:00:00,22.0,22.0,21.96,21.99,128900.0,22.0,22.0,21.96,21.99,128900.0
2006-05-08 15:10:00,21.98,21.98,21.95,21.95,48200.0,21.98,21.98,21.95,21.95,48200.0
2006-05-08 15:20:00,21.96,21.97,21.94,21.96,215400.0,21.96,21.97,21.94,21.96,215400.0
2006-05-08 15:30:00,21.97,21.98,21.96,21.97,110100.0,21.97,21.98,21.96,21.97,110100.0
2006-05-08 15:40:00,21.97,22.0,21.97,21.97,708600.0,21.97,22.0,21.97,21.97,708600.0
2006-05-08 15:50:00,21.97,21.99,21.93,21.94,324900.0,21.97,21.99,21.93,21.94,324900.0
2006-05-09 09:30:00,21.96,22.06,21.0,21.98,412800.0,21.96,22.06,21.0,21.98,412800.0
2006-05-09 09:40:00,21.98,22.03,21.97,22.0,261700.0,21.98,22.03,21.97,22.0,261700.0
2006-05-09 09:50:00,22.0,22.05,21.92,21.95,441400.0,22.0,22.05,21.92,21.95,441400.0
2006-05-09 10:00:00,21.96,22.0,21.95,21.96,104500.0,21.96,22.0,21.95,21.96,104500.0
2006-05-09 10:10:00,21.95,21.95,21.85,21.86,303900.0,21.95,21.95,21.85,21.86,303900.0
2006-05-09 10:20:00,21.86,21.86,21.8,21.82,257500.0,21.86,21.86,21.8,21.82,257500.0
2006-05-09 10:30:00,21.82,21.86,21.81,21.84,141000.0,21.82,21.86,21.81,21.84,141000.0
2006-05-09 10:40:00,21.83,21.9,21.82,21.83,202100.0,21.83,21.9,21.82,21.83,202100.0
2006-05-09 10:50:00,21.83,21.85,21.8,21.83,95100.0,21.83,21.85,21.8,21.83,95100.0
2006-05-09 11:00:00,21.84,21.84,21.75,21.75,125600.0,21.84,21.84,21.75,21.75,125600.0
2006-05-09 11:10:00,21.75,21.8,21.74,21.77,359600.0,21.75,21.8,21.74,21.77,359600.0
2006-05-09 11:20:00,21.78,21.81,21.76,21.79,251800.0,21.78,21.81,21.76,21.79,251800.0
2006-05-09 11:30:00,21.79,21.81,21.76,21.81,296000.0,21.79,21.81,21.76,21.81,296000.0
2006-05-09 11:40:00,21.81,21.82,21.73,21.73,138600.0,21.81,21.82,21.73,21.73,138600.0
2006-05-09 11:50:00,21.73,21.74,21.67,21.68,132700.0,21.73,21.74,21.67,21.68,132700.0
2006-05-09 12:00:00,21.67,21.71,21.67,21.69,166500.0,21.67,21.71,21.67,21.69,166500.0
2006-05-09 12:10:00,21.68,21.69,21.61,21.67,1211000.0,21.68,21.69,21.61,21.67,1211000.0
2006-05-09 12:20:00,21.67,21.67,21.62,21.65,96100.0,21.67,21.67,21.62,21.65,96100.0
2006-05-09 12:30:00,21.65,21.66,21.61,21.61,278600.0,21.65,21.66,21.61,21.61,278600.0
2006-05-09 12:40:00,21.61,21.61,21.45,21.51,1076900.0,21.61,21.61,21.45,21.51,1076900.0
2006-05-09 12:50:00,21.51,21.58,21.5,21.57,281300.0,21.51,21.58,21.5,21.57,281300.0
2006-05-09 13:00:00,21.58,21.63,21.57,21.62,359700.0,21.58,21.63,21.57,21.62,359700.0
2006-05-09 13:10:00,21.61,21.62,21.57,21.59,816200.0,21.61,21.62,21.57,21.59,816200.0
2006-05-09 13:20:00,21.59,21.6,21.52,21.56,282700.0,21.59,21.6,21.52,21.56,282700.0
2006-05-09 13:30:00,21.56,21.56,21.51,21.52,520700.0,21.56,21.56,21.51,21.52,520700.0
2006-05-09 13:40:00,21.51,21.53,21.46,21.46,507300.0,21.51,21.53,21.46,21.46,507300.0
2006-05-09 13:50:00,21.47,21.47,21.39,21.43,409600.0,21.47,21.47,21.39,21.43,409600.0
2006-05-09 14:00:00,21.43,21.44,21.36,21.37,327100.0,21.43,21.44,21.36,21.37,327100.0
2006-05-09 14:10:00,21.36,21.37,21.29,21.34,451300.0,21.36,21.37,21.29,21.34,451300.0
2006-05-09 14:20:00,21.35,21.49,21.34,21.49,444900.0,21.35,21.49,21.34,21.49,444900.0
2006-05-09 14:30:00,21.49,21.52,21.48,21.5,249600.0,21.49,21.52,21.48,21.5,249600.0
2006-05-09 14:40:00,21.49,21.5,21.47,21.49,105500.0,21.49,21.5,21.47,21.49,105500.0
2006-05-09 14:50:00,21.49,21.49,21.47,21.48,80500.0,21.49,21.49,21.47,21.48,80500.0
2006-05-09 15:00:00,21.48,21.48,21.44,21.47,162300.0,21.48,21.48,21.44,21.47,162300.0
2006-05-09 15:10:00,21.47,21.48,21.43,21.44,183700.0,21.47,21.48,21.43,21.44,183700.0
2006-05-09 15:20:00,21.44,21.44,21.4,21.41,202300.0,21.44,21.44,21.4,21.41,202300.0
2006-05-09 15:30:00,21.41,21.41,21.38,21.41,350300.0,21.41,21.41,21.38,21.41,350300.0
2006-05-09 15:40:00,21.41,21.46,21.35,21.37,696500.0,21.41,21.46,21.35,21.37,696500.0
2006-05-09 15:50:00,21.36,21.38,21.27,21.35,959700.0,21.36,21.38,21.27,21.35,959700.0
2006-05-10 09:30:00,21.26,21.52,21.25,21.5,365600.0,21.26,21.52,21.25,21.5,365600.0
2006-05-10 09:40:00,21.49,21.5,21.35,21.42,229500.0,21.49,21.5,21.35,21.42,229500.0
2006-05-10 09:50:00,21.42,21.45,21.38,21.44,466500.0,21.42,21.45,21.38,21.44,466500.0
2006-05-10 10:00:00,21.44,21.47,21.38,21.42,443400.0,21.44,21.47,21.38,21.42,443400.0
2006-05-10 10:10:00,21.44,21.45,21.36,21.36,229400.0,21.44,21.45,21.36,21.36,229400.0
2006-05-10 10:20:00,21.37,21.39,21.36,21.38,187900.0,21.37,21.39,21.36,21.38,187900.0
2006-05-10 10:30:00,21.37,21.39,21.35,21.38,151200.0,21.37,21.39,21.35,21.38,151200.0
2006-05-10 10:40:00,21.38,21.38,21.29,21.29,221600.0,21.38,21.38,21.29,21.29,221600.0
2006-05-10 10:50:00,21.29,21.37,21.26,21.37,202000.0,21.29,21.37,21.26,21.37,202000.0
2006-05-10 11:00:00,21.36,21.42,21.36,21.41,174400.0,21.36,21.42,21.36,21.41,174400.0
2006-05-10 11:10:00,21.41,21.42,21.36,21.38,117300.0,21.41,21.42,21.36,21.38,117300.0
2006-05-10 11:20:00,21.38,21.38,21.32,21.33,212800.0,21.38,21.38,21.32,21.33,212800.0
2006-05-10 11:30:00,21.33,21.36,21.33,21.35,162800.0,21.33,21.36,21.33,21.35,162800.0
2006-05-10 11:40:00,21.36,21.36,21.32,21.34,118100.0,21.36,21.36,21.32,21.34,118100.0
2006-05-10 11:50:00,21.34,21.35,21.33,21.35,86800.0,21.34,21.35,21.33,21.35,86800.0
2006-05-10 12:00:00,21.35,21.38,21.34,21.36,86500.0,21.35,21.38,21.34,21.36,86500.0
2006-05-10 12:10:00,21.37,21.37,21.34,21.35,263800.0,21.37,21.37,21.34,21.35,263800.0
2006-05-10 12:20:00,21.35,21.37,21.33,21.36,394000.0,21.35,21.37,21.33,21.36,394000.0
2006-05-10 12:30:00,21.36,21.36,21.3,21.3,143200.0,21.36,21.36,21.3,21.3,143200.0
2006-05-10 12:40:00,21.31,21.32,21.29,21.31,373600.0,21.31,21.32,21.29,21.31,373600.0
2006-05-10 12:50:00,21.31,21.39,21.31,21.37,262700.0,21.31,21.39,21.31,21.37,262700.0
2006-05-10 13:00:00,21.37,21.41,21.36,21.4,262200.0,21.37,21.41,21.36,21.4,262200.0
2006-05-10 13:10:00,21.4,21.41,21.34,21.37,183900.0,21.4,21.41,21.34,21.37,183900.0
2006-05-10 13:20:00,21.37,21.43,21.37,21.42,244600.0,21.37,21.43,21.37,21.42,244600.0
2006-05-10 13:30:00,21.42,21.44,21.39,21.44,160500.0,21.42,21.44,21.39,21.44,160500.0
2006-05-10 13:40:00,21.44,21.44,21.4,21.4,48500.0,21.44,21.44,21.4,21.4,48500.0
2006-05-10 13:50:00,21.41,21.42,21.34,21.34,273400.0,21.41,21.42,21.34,21.34,273400.0
2006-05-10 14:00:00,21.34,21.34,21.26,21.3,102500.0,21.34,21.34,21.26,21.3,102500.0
2006-05-10 14:10:00,21.29,21.38,21.28,21.35,240300.0,21.29,21.38,21.28,21.35,240300.0
2006-05-10 14:20:00,21.36,21.38,21.28,21.3,151100.0,21.36,21.38,21.28,21.3,151100.0
2006-05-10 14:30:00,21.3,21.37,21.28,21.35,296800.0,21.3,21.37,21.28,21.35,296800.0
2006-05-10 14:40:00,21.35,21.39,21.32,21.32,113800.0,21.35,21.39,21.32,21.32,113800.0
2006-05-10 14:50:00,21.32,21.33,21.27,21.28,196800.0,21.32,21.33,21.27,21.28,196800.0
2006-05-10 15:00:00,21.29,21.33,21.26,21.28,221600.0,21.29,21.33,21.26,21.28,221600.0
2006-05-10 15:10:00,21.28,21.29,21.24,21.29,196500.0,21.28,21.29,21.24,21.29,196500.0
2006-05-10 15:20:00,21.29,21.31,21.25,21.26,278200.0,21.29,21.31,21.25,21.26,278200.0
2006-05-10 15:30:00,21.26,21.26,21.09,21.09,759200.0,21.26,21.26,21.09,21.09,759200.0
2006-05-10 15:40:00,21.09,21.1,21.03,21.06,700300.0,21.09,21.1,21.03,21.06,700300.0
2006-05-10 15:50:00,21.06,21.08,21.02,21.02,940400.0,21.06,21.08,21.02,21.02,940400.0
2006-05-11 09:30:00,21.04,21.19,21.0,21.05,327000.0,21.04,21.19,21.0,21.05,327000.0
2006-05-11 09:40:00,21.07,21.08,21.0,21.01,198300.0,21.07,21.08,21.0,21.01,198300.0
2006-05-11 09:50:00,21.0,21.01,20.7,20.75,742100.0,21.0,21.01,20.7,20.75,742100.0
2006-05-11 10:00:00,20.75,20.83,20.73,20.74,619900.0,20.75,20.83,20.73,20.74,619900.0
2006-05-11 10:10:00,20.74,20.75,20.59,20.67,617700.0,20.74,20.75,20.59,20.67,617700.0
2006-05-11 10:20:00,20.67,20.82,20.66,20.81,552300.0,20.67,20.82,20.66,20.81,552300.0
2006-05-11 10:30:00,20.81,20.89,20.79,20.88,320800.0,20.81,20.89,20.79,20.88,320800.0
2006-05-11 10:40:00,20.88,21.0,20.87,21.0,308400.0,20.88,21.0,20.87,21.0,308400.0
2006-05-11 10:50:00,21.0,21.12,20.98,21.05,383600.0,21.0,21.12,20.98,21.05,383600.0
2006-05-11 11:00:00,21.04,21.18,21.04,21.12,287200.0,21.04,21.18,21.04,21.12,287200.0
2006-05-11 11:10:00,21.12,21.17,21.07,21.14,368500.0,21.12,21.17,21.07,21.14,368500.0
2006-05-11 11:20:00,21.14,21.18,21.08,21.16,191200.0,21.14,21.18,21.08,21.16,191200.0
2006-05-11 11:30:00,21.16,21.3,21.15,21.22,353200.0,21.16,21.3,21.15,21.22,353200.0
2006-05-11 11:40:00,21.22,21.3,21.19,21.26,356000.0,21.22,21.3,21.19,21.26,356000.0
2006-05-11 11:50:00,21.27,21.7,21.25,21.69,888300.0,21.27,21.7,21.25,21.69,888300.0
2006-05-11 12:00:00,21.7,21.76,21.49,21.49,825400.0,21.7,21.76,21.49,21.49,825400.0
2006-05-11 12:10:00,21.5,21.5,21.35,21.36,649000.0,21.5,21.5,21.35,21.36,649000.0
2006-05-11 12:20:00,21.35,21.47,21.31,21.43,452100.0,21.35,21.47,21.31,21.43,452100.0
2006-05-11 12:30:00,21.44,21.46,21.38,21.41,254000.0,21.44,21.46,21.38,21.41,254000.0
2006-05-11 12:40:00,21.4,21.7,21.4,21.62,581900.0,21.4,21.7,21.4,21.62,581900.0
2006-05-11 12:50:00,21.61,21.61,21.48,21.51,427600.0,21.61,21.61,21.48,21.51,427600.0
2006-05-11 13:00:00,21.51,21.52,21.47,21.47,423300.0,21.51,21.52,21.47,21.47,423300.0
2006-05-11 13:10:00,21.47,21.47,21.34,21.34,331100.0,21.47,21.47,21.34,21.34,331100.0
2006-05-11 13:20:00,21.35,21.49,21.34,21.47,155200.0,21.35,21.49,21.34,21.47,155200.0
2006-05-11 13:30:00,21.47,21.64,21.47,21.52,297000.0,21.47,21.64,21.47,21.52,297000.0
2006-05-11 13:40:00,21.51,21.59,21.49,21.56,190800.0,21.51,21.59,21.49,21.56,190800.0
2006-05-11 13:50:00,21.57,21.65,21.56,21.59,236900.0,21.57,21.65,21.56,21.59,236900.0
2006-05-11 14:00:00,21.59,21.62,21.52,21.56,132600.0,21.59,21.62,21.52,21.56,132600.0
2006-05-11 14:10:00,21.57,21.58,21.53,21.55,132400.0,21.57,21.58,21.53,21.55,132400.0
2006-05-11 14:20:00,21.55,21.56,21.51,21.53,150100.0,21.55,21.56,21.51,21.53,150100.0
2006-05-11 14:30:00,21.53,21.56,21.51,21.54,87800.0,21.53,21.56,21.51,21.54,87800.0
2006-05-11 14:40:00,21.53,21.59,21.52,21.58,151000.0,21.53,21.59,21.52,21.58,151000.0
2006-05-11 14:50:00,21.58,21.58,21.43,21.46,457400.0,21.58,21.58,21.43,21.46,457400.0
2006-05-11 15:00:00,21.48,21.49,21.41,21.46,131900.0,21.48,21.49,21.41,21.46,131900.0
2006-05-11 15:10:00,21.45,21.5,21.44,21.49,263800.0,21.45,21.5,21.44,21.49,263800.0
2006-05-11 15:20:00,21.49,21.49,21.42,21.44,191500.0,21.49,21.49,21.42,21.44,191500.0
2006-05-11 15:30:00,21.44,21.45,21.32,21.38,222500.0,21.44,21.45,21.32,21.38,222500.0
2006-05-11 15:40:00,21.37,21.42,21.27,21.27,413100.0,21.37,21.42,21.27,21.27,413100.0
2006-05-11 15:50:00,21.27,21.33,21.27,21.29,725500.0,21.27,21.33,21.27,21.29,725500.0
2006-05-12 09:30:00,21.2,21.27,21.09,21.12,366300.0,21.2,21.27,21.09,21.12,366300.0
2006-05-12 09:40:00,21.12,21.12,21.0,21.02,310600.0,21.12,21.12,21.0,21.02,310600.0
2006-05-12 09:50:00,21.02,21.18,20.92,21.18,305000.0,21.02,21.18,20.92,21.18,305000.0
2006-05-12 10:00:00,21.17,21.17,20.99,21.04,493700.0,21.17,21.17,20.99,21.04,493700.0
2006-05-12 10:10:00,21.04,21.09,20.98,20.98,190900.0,21.04,21.09,20.98,20.98,190900.0
2006-05-12 10:20:00,20.98,21.04,20.93,21.04,183400.0,20.98,21.04,20.93,21.04,183400.0
2006-05-12 10:30:00,21.03,21.05,21.0,21.04,241800.0,21.03,21.05,21.0,21.04,241800.0
2006-05-12 10:40:00,21.04,21.04,20.95,20.95,402000.0,21.04,21.04,20.95,20.95,402000.0
2006-05-12 10:50:00,20.95,20.96,20.83,20.89,502500.0,20.95,20.96,20.83,20.89,502500.0
2006-05-12 11:00:00,20.88,20.9,20.79,20.79,562600.0,20.88,20.9,20.79,20.79,562600.0
2006-05-12 11:10:00,20.79,20.87,20.77,20.81,310500.0,20.79,20.87,20.77,20.81,310500.0
2006-05-12 11:20:00,20.81,20.86,20.77,20.84,330200.0,20.81,20.86,20.77,20.84,330200.0
2006-05-12 11:30:00,20.85,20.87,20.83,20.85,419100.0,20.85,20.87,20.83,20.85,419100.0
2006-05-12 11:40:00,20.86,20.89,20.82,20.85,286700.0,20.86,20.89,20.82,20.85,286700.0
2006-05-12 11:50:00,20.86,20.87,20.79,20.85,646100.0,20.86,20.87,20.79,20.85,646100.0
2006-05-12 12:00:00,20.85,20.87,20.78,20.84,419100.0,20.85,20.87,20.78,20.84,419100.0
2006-05-12 12:10:00,20.84,20.84,20.76,20.79,378200.0,20.84,20.84,20.76,20.79,378200.0
2006-05-12 12:20:00,20.79,20.81,20.75,20.79,429300.0,20.79,20.81,20.75,20.79,429300.0
2006-05-12 12:30:00,20.78,20.79,20.71,20.71,129900.0,20.78,20.79,20.71,20.71,129900.0
2006-05-12 12:40:00,20.71,20.78,20.67,20.76,450000.0,20.71,20.78,20.67,20.76,450000.0
2006-05-12 12:50:00,20.74,20.78,20.65,20.68,269000.0,20.74,20.78,20.65,20.68,269000.0
2006-05-12 13:00:00,20.67,20.68,20.61,20.64,245100.0,20.67,20.68,20.61,20.64,245100.0
2006-05-12 13:10:00,20.64,20.72,20.63,20.71,335900.0,20.64,20.72,20.63,20.71,335900.0
2006-05-12 13:20:00,20.72,20.73,20.65,20.71,314000.0,20.72,20.73,20.65,20.71,314000.0
2006-05-12 13:30:00,20.72,20.78,20.7,20.77,208600.0,20.72,20.78,20.7,20.77,208600.0
2006-05-12 13:40:00,20.77,20.81,20.77,20.8,119600.0,20.77,20.81,20.77,20.8,119600.0
2006-05-12 13:50:00,20.8,20.83,20.78,20.79,184500.0,20.8,20.83,20.78,20.79,184500.0
2006-05-12 14:00:00,20.79,20.81,20.71,20.72,233400.0,20.79,20.81,20.71,20.72,233400.0
2006-05-12 14:10:00,20.72,20.81,20.7,20.74,385000.0,20.72,20.81,20.7,20.74,385000.0
2006-05-12 14:20:00,20.72,20.8,20.72,20.77,151500.0,20.72,20.8,20.72,20.77,151500.0
2006-05-12 14:30:00,20.77,20.86,20.72,20.86,215000.0,20.77,20.86,20.72,20.86,215000.0
2006-05-12 14:40:00,20.86,20.91,20.84,20.84,261900.0,20.86,20.91,20.84,20.84,261900.0
2006-05-12 14:50:00,20.84,20.85,20.78,20.79,184700.0,20.84,20.85,20.78,20.79,184700.0
2006-05-12 15:00:00,20.78,20.84,20.77,20.8,426000.0,20.78,20.84,20.77,20.8,426000.0
2006-05-12 15:10:00,20.8,20.81,20.71,20.73,297000.0,20.8,20.81,20.71,20.73,297000.0
2006-05-12 15:20:00,20.72,20.77,20.71,20.72,226900.0,20.72,20.77,20.71,20.72,226900.0
2006-05-12 15:30:00,20.72,20.76,20.7,20.71,941100.0,20.72,20.76,20.7,20.71,941100.0
2006-05-12 15:40:00,20.71,20.74,20.69,20.74,544400.0,20.71,20.74,20.69,20.74,544400.0
2006-05-12 15:50:00,20.73,20.75,20.65,20.72,809300.0,20.73,20.75,20.65,20.72,809300.0
2006-05-15 09:30:00,20.55,20.6,20.1,20.13,668300.0,20.55,20.6,20.1,20.13,668300.0
2006-05-15 09:40:00,20.12,20.56,20.11,20.5,639200.0,20.12,20.56,20.11,20.5,639200.0
2006-05-15 09:50:00,20.49,20.54,20.1,20.48,542300.0,20.49,20.54,20.1,20.48,542300.0
2006-05-15 10:00:00,20.47,20.48,20.29,20.4,745500.0,20.47,20.48,20.29,20.4,745500.0
2006-05-15 10:10:00,20.39,20.52,20.36,20.49,345700.0,20.39,20.52,20.36,20.49,345700.0
2006-05-15 10:20:00,20.49,20.49,20.35,20.39,657800.0,20.49,20.49,20.35,20.39,657800.0
2006-05-15 10:30:00,20.38,20.48,20.37,20.4,854000.0,20.38,20.48,20.37,20.4,854000.0
2006-05-15 10:40:00,20.4,20.44,20.37,20.4,333100.0,20.4,20.44,20.37,20.4,333100.0
2006-05-15 10:50:00,20.41,20.41,20.32,20.33,279900.0,20.41,20.41,20.32,20.33,279900.0
2006-05-15 11:00:00,20.33,20.4,20.3,20.32,715900.0,20.33,20.4,20.3,20.32,715900.0
2006-05-15 11:10:00,20.3,20.33,20.25,20.3,729900.0,20.3,20.33,20.25,20.3,729900.0
2006-05-15 11:20:00,20.3,20.35,20.29,20.35,379100.0,20.3,20.35,20.29,20.35,379100.0
2006-05-15 11:30:00,20.35,20.36,20.28,20.32,463500.0,20.35,20.36,20.28,20.32,463500.0
2006-05-15 11:40:00,20.31,20.34,20.29,20.34,171100.0,20.31,20.34,20.29,20.34,171100.0
2006-05-15 11:50:00,20.32,20.36,20.32,20.34,184900.0,20.32,20.36,20.32,20.34,184900.0
2006-05-15 12:00:00,20.34,20.4,20.34,20.4,250400.0,20.34,20.4,20.34,20.4,250400.0
2006-05-15 12:10:00,20.4,20.44,20.39,20.41,619800.0,20.4,20.44,20.39,20.41,619800.0
2006-05-15 12:20:00,20.42,20.44,20.4,20.41,277000.0,20.42,20.44,20.4,20.41,277000.0
2006-05-15 12:30:00,20.41,20.44,20.41,20.44,320400.0,20.41,20.44,20.41,20.44,320400.0
2006-05-15 12:40:00,20.44,20.49,20.44,20.47,1004600.0,20.44,20.49,20.44,20.47,1004600.0
2006-05-15 12:50:00,20.47,20.52,20.47,20.51,169600.0,20.47,20.52,20.47,20.51,169600.0
2006-05-15 13:00:00,20.51,20.54,20.5,20.52,200300.0,20.51,20.54,20.5,20.52,200300.0
2006-05-15 13:10:00,20.51,20.51,20.42,20.43,282000.0,20.51,20.51,20.42,20.43,282000.0
2006-05-15 13:20:00,20.43,20.44,20.4,20.41,392700.0,20.43,20.44,20.4,20.41,392700.0
2006-05-15 13:30:00,20.42,20.45,20.39,20.45,254400.0,20.42,20.45,20.39,20.45,254400.0
2006-05-15 13:40:00,20.45,20.49,20.44,20.45,150900.0,20.45,20.49,20.44,20.45,150900.0
2006-05-15 13:50:00,20.45,20.46,20.39,20.4,254600.0,20.45,20.46,20.39,20.4,254600.0
2006-05-15 14:00:00,20.4,20.47,20.38,20.46,191000.0,20.4,20.47,20.38,20.46,191000.0
2006-05-15 14:10:00,20.46,20.48,20.41,20.47,94900.0,20.46,20.48,20.41,20.47,94900.0
2006-05-15 14:20:00,20.46,20.62,20.46,20.61,220500.0,20.46,20.62,20.46,20.61,220500.0
2006-05-15 14:30:00,20.61,20.69,20.57,20.63,299700.0,20.61,20.69,20.57,20.63,299700.0
2006-05-15 14:40:00,20.62,20.64,20.54,20.55,264100.0,20.62,20.64,20.54,20.55,264100.0
2006-05-15 14:50:00,20.55,20.66,20.55,20.65,114800.0,20.55,20.66,20.55,20.65,114800.0
2006-05-15 15:00:00,20.64,20.68,20.61,20.65,262100.0,20.64,20.68,20.61,20.65,262100.0
2006-05-15 15:10:00,20.65,20.66,20.5,20.53,434800.0,20.65,20.66,20.5,20.53,434800.0
2006-05-15 15:20:00,20.53,20.55,20.47,20.48,250000.0,20.53,20.55,20.47,20.48,250000.0
2006-05-15 15:30:00,20.48,20.53,20.43,20.48,330900.0,20.48,20.53,20.43,20.48,330900.0
2006-05-15 15:40:00,20.48,20.6,20.47,20.55,230600.0,20.48,20.6,20.47,20.55,230600.0
2006-05-15 15:50:00,20.54,20.58,20.5,20.58,325100.0,20.54,20.58,20.5,20.58,325100.0
2006-05-16 09:30:00,20.6,20.77,20.5,20.62,505000.0,20.6,20.77,20.5,20.62,505000.0
2006-05-16 09:40:00,20.63,20.71,20.62,20.62,570400.0,20.63,20.71,20.62,20.62,570400.0
2006-05-16 09:50:00,20.62,20.62,20.47,20.53,254900.0,20.62,20.62,20.47,20.53,254900.0
2006-05-16 10:00:00,20.53,20.58,20.5,20.53,116000.0,20.53,20.58,20.5,20.53,116000.0
2006-05-16 10:10:00,20.54,20.61,20.52,20.6,284000.0,20.54,20.61,20.52,20.6,284000.0
2006-05-16 10:20:00,20.62,20.66,20.59,20.66,257000.0,20.62,20.66,20.59,20.66,257000.0
2006-05-16 10:30:00,20.66,20.66,20.59,20.59,236900.0,20.66,20.66,20.59,20.59,236900.0
2006-05-16 10:40:00,20.59,20.63,20.56,20.62,247400.0,20.59,20.63,20.56,20.62,247400.0
2006-05-16 10:50:00,20.61,20.61,20.51,20.54,219300.0,20.61,20.61,20.51,20.54,219300.0
2006-05-16 11:00:00,20.54,20.6,20.53,20.6,192000.0,20.54,20.6,20.53,20.6,192000.0
2006-05-16 11:10:00,20.59,20.62,20.58,20.61,257300.0,20.59,20.62,20.58,20.61,257300.0
2006-05-16 11:20:00,20.6,20.67,20.6,20.63,453300.0,20.6,20.67,20.6,20.63,453300.0
2006-05-16 11:30:00,20.63,20.63,20.59,20.59,292900.0,20.63,20.63,20.59,20.59,292900.0
2006-05-16 11:40:00,20.59,20.6,20.47,20.48,228400.0,20.59,20.6,20.47,20.48,228400.0
2006-05-16 11:50:00,20.48,20.57,20.48,20.56,197200.0,20.48,20.57,20.48,20.56,197200.0
2006-05-16 12:00:00,20.56,20.58,20.55,20.58,139700.0,20.56,20.58,20.55,20.58,139700.0
2006-05-16 12:10:00,20.58,20.59,20.51,20.52,350600.0,20.58,20.59,20.51,20.52,350600.0
2006-05-16 12:20:00,20.53,20.54,20.51,20.53,169900.0,20.53,20.54,20.51,20.53,169900.0
2006-05-16 12:30:00,20.53,20.58,20.53,20.56,160700.0,20.53,20.58,20.53,20.56,160700.0
2006-05-16 12:40:00,20.56,20.6,20.56,20.57,148400.0,20.56,20.6,20.56,20.57,148400.0
2006-05-16 12:50:00,20.56,20.56,20.53,20.54,88200.0,20.56,20.56,20.53,20.54,88200.0
2006-05-16 13:00:00,20.54,20.55,20.52,20.55,124100.0,20.54,20.55,20.52,20.55,124100.0
2006-05-16 13:10:00,20.55,20.58,20.54,20.56,101000.0,20.55,20.58,20.54,20.56,101000.0
2006-05-16 13:20:00,20.56,20.58,20.55,20.56,60300.0,20.56,20.58,20.55,20.56,60300.0
2006-05-16 13:30:00,20.56,20.59,20.55,20.58,215500.0,20.56,20.59,20.55,20.58,215500.0
2006-05-16 13:40:00,20.58,20.58,20.55,20.57,247200.0,20.58,20.58,20.55,20.57,247200.0
2006-05-16 13:50:00,20.56,20.6,20.56,20.59,390100.0,20.56,20.6,20.56,20.59,390100.0
2006-05-16 14:00:00,20.59,20.64,20.59,20.61,211300.0,20.59,20.64,20.59,20.61,211300.0
2006-05-16 14:10:00,20.61,20.62,20.58,20.6,274100.0,20.61,20.62,20.58,20.6,274100.0
2006-05-16 14:20:00,20.61,20.65,20.6,20.65,135200.0,20.61,20.65,20.6,20.65,135200.0
2006-05-16 14:30:00,20.64,20.65,20.6,20.61,113300.0,20.64,20.65,20.6,20.61,113300.0
2006-05-16 14:40:00,20.61,20.69,20.61,20.67,221600.0,20.61,20.69,20.61,20.67,221600.0
2006-05-16 14:50:00,20.67,20.71,20.66,20.7,579200.0,20.67,20.71,20.66,20.7,579200.0
2006-05-16 15:00:00,20.7,20.8,20.69,20.78,408200.0,20.7,20.8,20.69,20.78,408200.0
2006-05-16 15:10:00,20.78,20.78,20.69,20.7,429600.0,20.78,20.78,20.69,20.7,429600.0
2006-05-16 15:20:00,20.71,20.88,20.7,20.84,1130200.0,20.71,20.88,20.7,20.84,1130200.0
2006-05-16 15:30:00,20.84,20.85,20.78,20.84,548500.0,20.84,20.85,20.78,20.84,548500.0
2006-05-16 15:40:00,20.84,20.92,20.83,20.91,665600.0,20.84,20.92,20.83,20.91,665600.0
2006-05-16 15:50:00,20.91,21.01,20.9,20.9,1085400.0,20.91,21.01,20.9,20.9,1085400.0
2006-05-17 09:30:00,20.73,20.85,20.65,20.72,294600.0,20.73,20.85,20.65,20.72,294600.0
2006-05-17 09:40:00,20.72,20.87,20.59,20.85,504300.0,20.72,20.87,20.59,20.85,504300.0
2006-05-17 09:50:00,20.84,20.85,20.69,20.7,605900.0,20.84,20.85,20.69,20.7,605900.0
2006-05-17 10:00:00,20.71,20.74,20.66,20.68,292300.0,20.71,20.74,20.66,20.68,292300.0
2006-05-17 10:10:00,20.69,20.7,20.6,20.69,279800.0,20.69,20.7,20.6,20.69,279800.0
2006-05-17 10:20:00,20.7,20.7,20.62,20.66,420300.0,20.7,20.7,20.62,20.66,420300.0
2006-05-17 10:30:00,20.64,20.66,20.6,20.62,142000.0,20.64,20.66,20.6,20.62,142000.0
2006-05-17 10:40:00,20.62,20.68,20.59,20.66,818600.0,20.62,20.68,20.59,20.66,818600.0
2006-05-17 10:50:00,20.67,20.67,20.53,20.61,374500.0,20.67,20.67,20.53,20.61,374500.0
2006-05-17 11:00:00,20.61,20.64,20.59,20.59,158700.0,20.61,20.64,20.59,20.59,158700.0
2006-05-17 11:10:00,20.59,20.6,20.55,20.57,245600.0,20.59,20.6,20.55,20.57,245600.0
2006-05-17 11:20:00,20.56,20.59,20.5,20.5,305300.0,20.56,20.59,20.5,20.5,305300.0
2006-05-17 11:30:00,20.5,20.54,20.45,20.51,229700.0,20.5,20.54,20.45,20.51,229700.0
2006-05-17 11:40:00,20.52,20.57,20.49,20.56,493400.0,20.52,20.57,20.49,20.56,493400.0
2006-05-17 11:50:00,20.56,20.69,20.56,20.66,414900.0,20.56,20.69,20.56,20.66,414900.0
2006-05-17 12:00:00,20.66,20.68,20.65,20.67,185700.0,20.66,20.68,20.65,20.67,185700.0
2006-05-17 12:10:00,20.67,20.78,20.67,20.78,305800.0,20.67,20.78,20.67,20.78,305800.0
2006-05-17 12:20:00,20.77,20.79,20.65,20.65,191400.0,20.77,20.79,20.65,20.65,191400.0
2006-05-17 12:30:00,20.66,20.74,20.65,20.72,117000.0,20.66,20.74,20.65,20.72,117000.0
2006-05-17 12:40:00,20.72,20.75,20.7,20.72,85000.0,20.72,20.75,20.7,20.72,85000.0
2006-05-17 12:50:00,20.72,20.75,20.67,20.74,146900.0,20.72,20.75,20.67,20.74,146900.0
2006-05-17 13:00:00,20.74,20.77,20.71,20.71,123700.0,20.74,20.77,20.71,20.71,123700.0
2006-05-17 13:10:00,20.7,20.71,20.66,20.66,61100.0,20.7,20.71,20.66,20.66,61100.0
2006-05-17 13:20:00,20.67,20.74,20.66,20.73,146900.0,20.67,20.74,20.66,20.73,146900.0
2006-05-17 13:30:00,20.74,20.78,20.71,20.75,90200.0,20.74,20.78,20.71,20.75,90200.0
2006-05-17 13:40:00,20.75,20.83,20.72,20.82,309700.0,20.75,20.83,20.72,20.82,309700.0
2006-05-17 13:50:00,20.82,20.85,20.76,20.78,69100.0,20.82,20.85,20.76,20.78,69100.0
2006-05-17 14:00:00,20.79,20.79,20.73,20.76,138300.0,20.79,20.79,20.73,20.76,138300.0
2006-05-17 14:10:00,20.76,20.77,20.74,20.75,118800.0,20.76,20.77,20.74,20.75,118800.0
2006-05-17 14:20:00,20.74,20.75,20.68,20.68,145100.0,20.74,20.75,20.68,20.68,145100.0
2006-05-17 14:30:00,20.69,20.69,20.63,20.65,356400.0,20.69,20.69,20.63,20.65,356400.0
2006-05-17 14:40:00,20.65,20.67,20.56,20.59,339400.0,20.65,20.67,20.56,20.59,339400.0
2006-05-17 14:50:00,20.58,20.64,20.58,20.58,214500.0,20.58,20.64,20.58,20.58,214500.0
2006-05-17 15:00:00,20.59,20.68,20.56,20.68,205900.0,20.59,20.68,20.56,20.68,205900.0
2006-05-17 15:10:00,20.67,20.69,20.6,20.63,131800.0,20.67,20.69,20.6,20.63,131800.0
2006-05-17 15:20:00,20.63,20.7,20.63,20.68,116900.0,20.63,20.7,20.63,20.68,116900.0
2006-05-17 15:30:00,20.68,20.7,20.66,20.66,131200.0,20.68,20.7,20.66,20.66,131200.0
2006-05-17 15:40:00,20.67,20.67,20.56,20.57,233000.0,20.67,20.67,20.56,20.57,233000.0
2006-05-17 15:50:00,20.58,20.62,20.54,20.61,339000.0,20.58,20.62,20.54,20.61,339000.0
2006-05-18 09:30:00,20.5,20.59,20.3,20.36,359500.0,20.5,20.59,20.3,20.36,359500.0
2006-05-18 09:40:00,20.37,20.44,20.3,20.4,244500.0,20.37,20.44,20.3,20.4,244500.0
2006-05-18 09:50:00,20.4,20.4,20.28,20.34,287000.0,20.4,20.4,20.28,20.34,287000.0
2006-05-18 10:00:00,20.34,20.43,20.25,20.31,405800.0,20.34,20.43,20.25,20.31,405800.0
2006-05-18 10:10:00,20.31,20.33,20.27,20.29,304800.0,20.31,20.33,20.27,20.29,304800.0
2006-05-18 10:20:00,20.3,20.39,20.29,20.33,744500.0,20.3,20.39,20.29,20.33,744500.0
2006-05-18 10:30:00,20.34,20.36,20.3,20.35,446000.0,20.34,20.36,20.3,20.35,446000.0
2006-05-18 10:40:00,20.35,20.38,20.33,20.38,713700.0,20.35,20.38,20.33,20.38,713700.0
2006-05-18 10:50:00,20.37,20.41,20.35,20.41,1760500.0,20.37,20.41,20.35,20.41,1760500.0
2006-05-18 11:00:00,20.42,20.46,20.38,20.44,152600.0,20.42,20.46,20.38,20.44,152600.0
2006-05-18 11:10:00,20.45,20.47,20.38,20.43,303300.0,20.45,20.47,20.38,20.43,303300.0
2006-05-18 11:20:00,20.44,20.46,20.39,20.41,751500.0,20.44,20.46,20.39,20.41,751500.0
2006-05-18 11:30:00,20.4,20.43,20.39,20.42,231800.0,20.4,20.43,20.39,20.42,231800.0
2006-05-18 11:40:00,20.42,20.47,20.41,20.46,243400.0,20.42,20.47,20.41,20.46,243400.0
2006-05-18 11:50:00,20.46,20.46,20.42,20.45,145500.0,20.46,20.46,20.42,20.45,145500.0
2006-05-18 12:00:00,20.44,20.49,20.43,20.46,110300.0,20.44,20.49,20.43,20.46,110300.0
2006-05-18 12:10:00,20.47,20.5,20.44,20.45,111900.0,20.47,20.5,20.44,20.45,111900.0
2006-05-18 12:20:00,20.46,20.53,20.45,20.52,83500.0,20.46,20.53,20.45,20.52,83500.0
2006-05-18 12:30:00,20.51,20.52,20.49,20.51,202500.0,20.51,20.52,20.49,20.51,202500.0
2006-05-18 12:40:00,20.5,20.51,20.49,20.49,179300.0,20.5,20.51,20.49,20.49,179300.0
2006-05-18 12:50:00,20.49,20.5,20.45,20.49,90200.0,20.49,20.5,20.45,20.49,90200.0
2006-05-18 13:00:00,20.49,20.49,20.42,20.42,123000.0,20.49,20.49,20.42,20.42,123000.0
2006-05-18 13:10:00,20.42,20.45,20.38,20.39,208800.0,20.42,20.45,20.38,20.39,208800.0
2006-05-18 13:20:00,20.39,20.4,20.38,20.39,147900.0,20.39,20.4,20.38,20.39,147900.0
2006-05-18 13:30:00,20.39,20.4,20.36,20.39,185100.0,20.39,20.4,20.36,20.39,185100.0
2006-05-18 13:40:00,20.39,20.4,20.37,20.4,205000.0,20.39,20.4,20.37,20.4,205000.0
2006-05-18 13:50:00,20.39,20.41,20.39,20.39,353300.0,20.39,20.41,20.39,20.39,353300.0
2006-05-18 14:00:00,20.39,20.4,20.36,20.39,128100.0,20.39,20.4,20.36,20.39,128100.0
2006-05-18 14:10:00,20.4,20.4,20.35,20.38,253000.0,20.4,20.4,20.35,20.38,253000.0
2006-05-18 14:20:00,20.37,20.39,20.35,20.36,116700.0,20.37,20.39,20.35,20.36,116700.0
2006-05-18 14:30:00,20.36,20.39,20.36,20.39,149400.0,20.36,20.39,20.36,20.39,149400.0
2006-05-18 14:40:00,20.39,20.4,20.38,20.38,284500.0,20.39,20.4,20.38,20.38,284500.0
2006-05-18 14:50:00,20.39,20.4,20.32,20.35,139300.0,20.39,20.4,20.32,20.35,139300.0
2006-05-18 15:00:00,20.35,20.36,20.3,20.34,258300.0,20.35,20.36,20.3,20.34,258300.0
2006-05-18 15:10:00,20.33,20.34,20.28,20.32,534700.0,20.33,20.34,20.28,20.32,534700.0
2006-05-18 15:20:00,20.31,20.33,20.26,20.3,482800.0,20.31,20.33,20.26,20.3,482800.0
2006-05-18 15:30:00,20.31,20.33,20.26,20.28,598100.0,20.31,20.33,20.26,20.28,598100.0
2006-05-18 15:40:00,20.28,20.34,20.25,20.25,703500.0,20.28,20.34,20.25,20.25,703500.0
2006-05-18 15:50:00,20.26,20.28,20.24,20.28,619900.0,20.26,20.28,20.24,20.28,619900.0
2006-05-19 09:30:00,20.29,20.38,20.27,20.29,674700.0,20.29,20.38,20.27,20.29,674700.0
2006-05-19 09:40:00,20.29,20.32,20.25,20.29,186300.0,20.29,20.32,20.25,20.29,186300.0
2006-05-19 09:50:00,20.29,20.29,20.05,20.06,337500.0,20.29,20.29,20.05,20.06,337500.0
2006-05-19 10:00:00,20.05,20.25,20.05,20.12,589100.0,20.05,20.25,20.05,20.12,589100.0
2006-05-19 10:10:00,20.1,20.11,20.05,20.05,1146600.0,20.1,20.11,20.05,20.05,1146600.0
2006-05-19 10:20:00,20.05,20.07,20.04,20.06,616500.0,20.05,20.07,20.04,20.06,616500.0
2006-05-19 10:30:00,20.07,20.15,20.07,20.12,493200.0,20.07,20.15,20.07,20.12,493200.0
2006-05-19 10:40:00,20.12,20.18,20.1,20.17,260000.0,20.12,20.18,20.1,20.17,260000.0
2006-05-19 10:50:00,20.17,20.17,20.05,20.12,177400.0,20.17,20.17,20.05,20.12,177400.0
2006-05-19 11:00:00,20.11,20.16,20.09,20.12,795800.0,20.11,20.16,20.09,20.12,795800.0
2006-05-19 11:10:00,20.11,20.12,20.05,20.1,258300.0,20.11,20.12,20.05,20.1,258300.0
2006-05-19 11:20:00,20.09,20.12,20.03,20.05,645500.0,20.09,20.12,20.03,20.05,645500.0
2006-05-19 11:30:00,20.05,20.07,19.89,19.91,469000.0,20.05,20.07,19.89,19.91,469000.0
2006-05-19 11:40:00,19.91,20.0,19.85,19.97,1099300.0,19.91,20.0,19.85,19.97,1099300.0
2006-05-19 11:50:00,19.98,20.0,19.95,19.97,216500.0,19.98,20.0,19.95,19.97,216500.0
2006-05-19 12:00:00,19.97,20.04,19.96,20.02,921600.0,19.97,20.04,19.96,20.02,921600.0
2006-05-19 12:10:00,20.02,20.05,19.96,19.99,116900.0,20.02,20.05,19.96,19.99,116900.0
2006-05-19 12:20:00,19.99,20.0,19.98,19.99,68300.0,19.99,20.0,19.98,19.99,68300.0
2006-05-19 12:30:00,20.0,20.01,19.96,19.97,193500.0,20.0,20.01,19.96,19.97,193500.0
2006-05-19 12:40:00,19.97,20.07,19.97,20.0,828400.0,19.97,20.07,19.97,20.0,828400.0
2006-05-19 12:50:00,20.0,20.07,19.99,20.06,221500.0,20.0,20.07,19.99,20.06,221500.0
2006-05-19 13:00:00,20.06,20.07,20.02,20.03,156300.0,20.06,20.07,20.02,20.03,156300.0
2006-05-19 13:10:00,20.04,20.07,20.01,20.05,112100.0,20.04,20.07,20.01,20.05,112100.0
2006-05-19 13:20:00,20.05,20.08,20.03,20.08,164900.0,20.05,20.08,20.03,20.08,164900.0
2006-05-19 13:30:00,20.08,20.11,20.07,20.09,301800.0,20.08,20.11,20.07,20.09,301800.0
2006-05-19 13:40:00,20.09,20.1,20.08,20.1,141400.0,20.09,20.1,20.08,20.1,141400.0
2006-05-19 13:50:00,20.09,20.1,20.04,20.06,161000.0,20.09,20.1,20.04,20.06,161000.0
2006-05-19 14:00:00,20.05,20.06,20.03,20.03,109000.0,20.05,20.06,20.03,20.03,109000.0
2006-05-19 14:10:00,20.03,20.07,20.02,20.03,134100.0,20.03,20.07,20.02,20.03,134100.0
2006-05-19 14:20:00,20.03,20.06,20.01,20.02,99900.0,20.03,20.06,20.01,20.02,99900.0
2006-05-19 14:30:00,20.02,20.04,19.99,20.01,630800.0,20.02,20.04,19.99,20.01,630800.0
2006-05-19 14:40:00,20.01,20.03,20.0,20.01,800700.0,20.01,20.03,20.0,20.01,800700.0
2006-05-19 14:50:00,20.0,20.03,19.99,20.0,631900.0,20.0,20.03,19.99,20.0,631900.0
2006-05-19 15:00:00,20.0,20.02,19.97,20.0,340800.0,20.0,20.02,19.97,20.0,340800.0
2006-05-19 15:10:00,20.01,20.02,19.91,19.94,436400.0,20.01,20.02,19.91,19.94,436400.0
2006-05-19 15:20:00,19.94,20.02,19.94,20.01,414300.0,19.94,20.02,19.94,20.01,414300.0
2006-05-19 15:30:00,20.01,20.02,19.98,20.01,1554700.0,20.01,20.02,19.98,20.01,1554700.0
2006-05-19 15:40:00,20.01,20.11,20.0,20.09,663900.0,20.01,20.11,20.0,20.09,663900.0
2006-05-19 15:50:00,20.09,20.17,20.06,20.14,480800.0,20.09,20.17,20.06,20.14,480800.0
2006-05-22 09:30:00,20.15,20.15,20.01,20.07,404100.0,20.15,20.15,20.01,20.07,404100.0
2006-05-22 09:40:00,20.06,20.06,19.92,20.0,305000.0,20.06,20.06,19.92,20.0,305000.0
2006-05-22 09:50:00,20.0,20.01,19.92,19.92,546500.0,20.0,20.01,19.92,19.92,546500.0
2006-05-22 10:00:00,19.93,19.94,19.78,19.8,873300.0,19.93,19.94,19.78,19.8,873300.0
2006-05-22 10:10:00,19.8,19.8,19.59,19.61,744700.0,19.8,19.8,19.59,19.61,744700.0
2006-05-22 10:20:00,19.61,19.64,19.44,19.5,1719000.0,19.61,19.64,19.44,19.5,1719000.0
2006-05-22 10:30:00,19.5,19.89,19.49,19.89,736800.0,19.5,19.89,19.49,19.89,736800.0
2006-05-22 10:40:00,19.9,19.9,19.75,19.76,642200.0,19.9,19.9,19.75,19.76,642200.0
2006-05-22 10:50:00,19.76,19.79,19.71,19.74,485600.0,19.76,19.79,19.71,19.74,485600.0
2006-05-22 11:00:00,19.74,19.77,19.74,19.76,388000.0,19.74,19.77,19.74,19.76,388000.0
2006-05-22 11:10:00,19.76,19.77,19.63,19.67,610300.0,19.76,19.77,19.63,19.67,610300.0
2006-05-22 11:20:00,19.64,19.69,19.59,19.69,333700.0,19.64,19.69,19.59,19.69,333700.0
2006-05-22 11:30:00,19.68,19.72,19.61,19.61,324100.0,19.68,19.72,19.61,19.61,324100.0
2006-05-22 11:40:00,19.62,19.68,19.59,19.65,421000.0,19.62,19.68,19.59,19.65,421000.0
2006-05-22 11:50:00,19.66,19.68,19.53,19.64,431600.0,19.66,19.68,19.53,19.64,431600.0
2006-05-22 12:00:00,19.64,19.7,19.63,19.66,291200.0,19.64,19.7,19.63,19.66,291200.0
2006-05-22 12:10:00,19.65,19.67,19.61,19.62,238500.0,19.65,19.67,19.61,19.62,238500.0
2006-05-22 12:20:00,19.63,19.66,19.58,19.6,371800.0,19.63,19.66,19.58,19.6,371800.0
2006-05-22 12:30:00,19.6,19.64,19.57,19.6,204700.0,19.6,19.64,19.57,19.6,204700.0
2006-05-22 12:40:00,19.6,19.63,19.55,19.61,171200.0,19.6,19.63,19.55,19.61,171200.0
2006-05-22 12:50:00,19.62,19.68,19.57,19.68,264100.0,19.62,19.68,19.57,19.68,264100.0
2006-05-22 13:00:00,19.67,19.71,19.62,19.67,131700.0,19.67,19.71,19.62,19.67,131700.0
2006-05-22 13:10:00,19.68,19.74,19.67,19.73,141200.0,19.68,19.74,19.67,19.73,141200.0
2006-05-22 13:20:00,19.73,19.73,19.66,19.68,199100.0,19.73,19.73,19.66,19.68,199100.0
2006-05-22 13:30:00,19.68,19.71,19.67,19.69,197500.0,19.68,19.71,19.67,19.69,197500.0
2006-05-22 13:40:00,19.68,19.69,19.56,19.61,281900.0,19.68,19.69,19.56,19.61,281900.0
2006-05-22 13:50:00,19.62,19.68,19.6,19.63,118800.0,19.62,19.68,19.6,19.63,118800.0
2006-05-22 14:00:00,19.63,19.7,19.6,19.65,553800.0,19.63,19.7,19.6,19.65,553800.0
2006-05-22 14:10:00,19.66,19.74,19.64,19.71,181500.0,19.66,19.74,19.64,19.71,181500.0
2006-05-22 14:20:00,19.71,19.71,19.63,19.68,141000.0,19.71,19.71,19.63,19.68,141000.0
2006-05-22 14:30:00,19.68,19.73,19.64,19.71,239800.0,19.68,19.73,19.64,19.71,239800.0
2006-05-22 14:40:00,19.71,19.74,19.68,19.72,285000.0,19.71,19.74,19.68,19.72,285000.0
2006-05-22 14:50:00,19.73,19.78,19.65,19.77,407000.0,19.73,19.78,19.65,19.77,407000.0
2006-05-22 15:00:00,19.78,19.81,19.75,19.81,309100.0,19.78,19.81,19.75,19.81,309100.0
2006-05-22 15:10:00,19.81,19.94,19.79,19.92,476200.0,19.81,19.94,19.79,19.92,476200.0
2006-05-22 15:20:00,19.92,20.05,19.91,20.02,526700.0,19.92,20.05,19.91,20.02,526700.0
2006-05-22 15:30:00,20.02,20.09,19.97,20.01,488700.0,20.02,20.09,19.97,20.01,488700.0
2006-05-22 15:40:00,20.02,20.02,19.91,19.96,398200.0,20.02,20.02,19.91,19.96,398200.0
2006-05-22 15:50:00,19.96,19.98,19.89,19.97,626400.0,19.96,19.98,19.89,19.97,626400.0
2006-05-23 09:30:00,20.0,20.09,19.92,20.07,260200.0,20.0,20.09,19.92,20.07,260200.0
2006-05-23 09:40:00,20.07,20.07,19.91,19.91,230200.0,20.07,20.07,19.91,19.91,230200.0
2006-05-23 09:50:00,19.9,19.91,19.59,19.77,492300.0,19.9,19.91,19.59,19.77,492300.0
2006-05-23 10:00:00,19.77,19.78,19.68,19.77,369900.0,19.77,19.78,19.68,19.77,369900.0
2006-05-23 10:10:00,19.78,19.79,19.74,19.76,294500.0,19.78,19.79,19.74,19.76,294500.0
2006-05-23 10:20:00,19.76,19.81,19.76,19.8,177300.0,19.76,19.81,19.76,19.8,177300.0
2006-05-23 10:30:00,19.8,19.88,19.78,19.83,385000.0,19.8,19.88,19.78,19.83,385000.0
2006-05-23 10:40:00,19.83,19.88,19.82,19.86,457300.0,19.83,19.88,19.82,19.86,457300.0
2006-05-23 10:50:00,19.87,19.88,19.85,19.86,175200.0,19.87,19.88,19.85,19.86,175200.0
2006-05-23 11:00:00,19.86,19.88,19.84,19.85,291200.0,19.86,19.88,19.84,19.85,291200.0
2006-05-23 11:10:00,19.85,19.88,19.81,19.84,263000.0,19.85,19.88,19.81,19.84,263000.0
2006-05-23 11:20:00,19.84,19.86,19.81,19.82,155300.0,19.84,19.86,19.81,19.82,155300.0
2006-05-23 11:30:00,19.81,19.86,19.8,19.85,143700.0,19.81,19.86,19.8,19.85,143700.0
2006-05-23 11:40:00,19.85,19.86,19.83,19.84,133700.0,19.85,19.86,19.83,19.84,133700.0
2006-05-23 11:50:00,19.84,19.86,19.84,19.86,138300.0,19.84,19.86,19.84,19.86,138300.0
2006-05-23 12:00:00,19.85,19.85,19.81,19.84,152000.0,19.85,19.85,19.81,19.84,152000.0
2006-05-23 12:10:00,19.85,19.85,19.81,19.83,107900.0,19.85,19.85,19.81,19.83,107900.0
2006-05-23 12:20:00,19.83,19.85,19.77,19.79,239200.0,19.83,19.85,19.77,19.79,239200.0
2006-05-23 12:30:00,19.79,19.8,19.76,19.76,198100.0,19.79,19.8,19.76,19.76,198100.0
2006-05-23 12:40:00,19.77,19.77,19.66,19.67,404400.0,19.77,19.77,19.66,19.67,404400.0
2006-05-23 12:50:00,19.68,19.72,19.65,19.69,373300.0,19.68,19.72,19.65,19.69,373300.0
2006-05-23 13:00:00,19.7,19.76,19.69,19.76,152200.0,19.7,19.76,19.69,19.76,152200.0
2006-05-23 13:10:00,19.76,19.77,19.71,19.74,329300.0,19.76,19.77,19.71,19.74,329300.0
2006-05-23 13:20:00,19.73,19.76,19.72,19.73,336900.0,19.73,19.76,19.72,19.73,336900.0
2006-05-23 13:30:00,19.74,19.75,19.72,19.72,124400.0,19.74,19.75,19.72,19.72,124400.0
2006-05-23 13:40:00,19.72,19.72,19.68,19.71,155600.0,19.72,19.72,19.68,19.71,155600.0
2006-05-23 13:50:00,19.7,19.72,19.69,19.7,220900.0,19.7,19.72,19.69,19.7,220900.0
2006-05-23 14:00:00,19.7,19.73,19.69,19.7,112000.0,19.7,19.73,19.69,19.7,112000.0
2006-05-23 14:10:00,19.71,19.71,19.65,19.65,273400.0,19.71,19.71,19.65,19.65,273400.0
2006-05-23 14:20:00,19.65,19.67,19.64,19.66,312400.0,19.65,19.67,19.64,19.66,312400.0
2006-05-23 14:30:00,19.65,19.66,19.61,19.62,232300.0,19.65,19.66,19.61,19.62,232300.0
2006-05-23 14:40:00,19.63,19.67,19.61,19.63,247300.0,19.63,19.67,19.61,19.63,247300.0
2006-05-23 14:50:00,19.63,19.63,19.55,19.57,312100.0,19.63,19.63,19.55,19.57,312100.0
2006-05-23 15:00:00,19.58,19.58,19.51,19.53,652400.0,19.58,19.58,19.51,19.53,652400.0
2006-05-23 15:10:00,19.53,19.57,19.52,19.56,433600.0,19.53,19.57,19.52,19.56,433600.0
2006-05-23 15:20:00,19.56,19.57,19.51,19.52,457800.0,19.56,19.57,19.51,19.52,457800.0
2006-05-23 15:30:00,19.52,19.52,19.47,19.48,576100.0,19.52,19.52,19.47,19.48,576100.0
2006-05-23 15:40:00,19.49,19.51,19.44,19.51,601700.0,19.49,19.51,19.44,19.51,601700.0
2006-05-23 15:50:00,19.51,19.52,19.44,19.49,570700.0,19.51,19.52,19.44,19.49,570700.0
2006-05-24 09:30:00,19.75,19.78,19.58,19.64,955000.0,19.75,19.78,19.58,19.64,955000.0
2006-05-24 09:40:00,19.65,19.8,19.63,19.78,1110000.0,19.65,19.8,19.63,19.78,1110000.0
2006-05-24 09:50:00,19.78,19.78,19.7,19.72,497500.0,19.78,19.78,19.7,19.72,497500.0
2006-05-24 10:00:00,19.7,19.74,19.62,19.66,569300.0,19.7,19.74,19.62,19.66,569300.0
2006-05-24 10:10:00,19.66,19.67,19.55,19.56,320300.0,19.66,19.67,19.55,19.56,320300.0
2006-05-24 10:20:00,19.57,19.61,19.55,19.6,306600.0,19.57,19.61,19.55,19.6,306600.0
2006-05-24 10:30:00,19.59,19.68,19.56,19.63,546900.0,19.59,19.68,19.56,19.63,546900.0
2006-05-24 10:40:00,19.63,19.66,19.59,19.65,362800.0,19.63,19.66,19.59,19.65,362800.0
2006-05-24 10:50:00,19.65,19.71,19.64,19.7,185100.0,19.65,19.71,19.64,19.7,185100.0
2006-05-24 11:00:00,19.7,19.71,19.65,19.7,514700.0,19.7,19.71,19.65,19.7,514700.0
2006-05-24 11:10:00,19.71,19.76,19.7,19.76,299400.0,19.71,19.76,19.7,19.76,299400.0
2006-05-24 11:20:00,19.76,19.78,19.71,19.74,265500.0,19.76,19.78,19.71,19.74,265500.0
2006-05-24 11:30:00,19.74,19.78,19.69,19.78,336500.0,19.74,19.78,19.69,19.78,336500.0
2006-05-24 11:40:00,19.78,19.79,19.76,19.76,172700.0,19.78,19.79,19.76,19.76,172700.0
2006-05-24 11:50:00,19.77,19.78,19.74,19.75,277900.0,19.77,19.78,19.74,19.75,277900.0
2006-05-24 12:00:00,19.75,19.8,19.74,19.78,159900.0,19.75,19.8,19.74,19.78,159900.0
2006-05-24 12:10:00,19.77,19.85,19.76,19.84,323500.0,19.77,19.85,19.76,19.84,323500.0
2006-05-24 12:20:00,19.84,19.87,19.78,19.79,297700.0,19.84,19.87,19.78,19.79,297700.0
2006-05-24 12:30:00,19.78,19.8,19.77,19.78,362100.0,19.78,19.8,19.77,19.78,362100.0
2006-05-24 12:40:00,19.77,19.8,19.76,19.8,419800.0,19.77,19.8,19.76,19.8,419800.0
2006-05-24 12:50:00,19.79,19.8,19.7,19.75,351100.0,19.79,19.8,19.7,19.75,351100.0
2006-05-24 13:00:00,19.75,19.77,19.72,19.73,395000.0,19.75,19.77,19.72,19.73,395000.0
2006-05-24 13:10:00,19.73,19.75,19.67,19.69,724800.0,19.73,19.75,19.67,19.69,724800.0
2006-05-24 13:20:00,19.7,19.71,19.6,19.63,424700.0,19.7,19.71,19.6,19.63,424700.0
2006-05-24 13:30:00,19.62,19.67,19.56,19.65,516000.0,19.62,19.67,19.56,19.65,516000.0
2006-05-24 13:40:00,19.65,19.72,19.61,19.68,156000.0,19.65,19.72,19.61,19.68,156000.0
2006-05-24 13:50:00,19.68,19.75,19.67,19.73,225900.0,19.68,19.75,19.67,19.73,225900.0
2006-05-24 14:00:00,19.73,19.75,19.67,19.68,140500.0,19.73,19.75,19.67,19.68,140500.0
2006-05-24 14:10:00,19.68,19.75,19.68,19.74,156600.0,19.68,19.75,19.68,19.74,156600.0
2006-05-24 14:20:00,19.75,19.8,19.67,19.69,223000.0,19.75,19.8,19.67,19.69,223000.0
2006-05-24 14:30:00,19.68,19.79,19.67,19.78,307800.0,19.68,19.79,19.67,19.78,307800.0
2006-05-24 14:40:00,19.77,19.89,19.77,19.89,406300.0,19.77,19.89,19.77,19.89,406300.0
2006-05-24 14:50:00,19.9,19.93,19.86,19.9,332600.0,19.9,19.93,19.86,19.9,332600.0
2006-05-24 15:00:00,19.91,20.07,19.9,19.99,423100.0,19.91,20.07,19.9,19.99,423100.0
2006-05-24 15:10:00,19.99,20.0,19.88,19.96,556300.0,19.99,20.0,19.88,19.96,556300.0
2006-05-24 15:20:00,19.98,20.01,19.96,19.99,304200.0,19.98,20.01,19.96,19.99,304200.0
2006-05-24 15:30:00,19.99,20.06,19.94,20.06,728000.0,19.99,20.06,19.94,20.06,728000.0
2006-05-24 15:40:00,20.06,20.2,19.97,19.98,737900.0,20.06,20.2,19.97,19.98,737900.0
2006-05-24 15:50:00,19.97,20.15,19.97,20.0,1313700.0,19.97,20.15,19.97,20.0,1313700.0
2006-05-25 09:30:00,20.15,20.2,20.02,20.03,281600.0,20.15,20.2,20.02,20.03,281600.0
2006-05-25 09:40:00,20.0,20.08,19.96,20.07,924500.0,20.0,20.08,19.96,20.07,924500.0
2006-05-25 09:50:00,20.08,20.15,20.04,20.07,514000.0,20.08,20.15,20.04,20.07,514000.0
2006-05-25 10:00:00,20.1,20.17,20.05,20.06,289300.0,20.1,20.17,20.05,20.06,289300.0
2006-05-25 10:10:00,20.07,20.08,20.03,20.06,310500.0,20.07,20.08,20.03,20.06,310500.0
2006-05-25 10:20:00,20.06,20.06,20.0,20.01,194300.0,20.06,20.06,20.0,20.01,194300.0
2006-05-25 10:30:00,20.02,20.03,19.96,19.98,458400.0,20.02,20.03,19.96,19.98,458400.0
2006-05-25 10:40:00,19.98,20.0,19.97,20.0,615500.0,19.98,20.0,19.97,20.0,615500.0
2006-05-25 10:50:00,20.0,20.02,19.97,19.98,555700.0,20.0,20.02,19.97,19.98,555700.0
2006-05-25 11:00:00,19.98,20.02,19.98,19.99,193000.0,19.98,20.02,19.98,19.99,193000.0
2006-05-25 11:10:00,20.0,20.01,19.99,19.99,143700.0,20.0,20.01,19.99,19.99,143700.0
2006-05-25 11:20:00,19.99,20.01,19.94,19.96,187700.0,19.99,20.01,19.94,19.96,187700.0
2006-05-25 11:30:00,19.96,19.97,19.9,19.95,504300.0,19.96,19.97,19.9,19.95,504300.0
2006-05-25 11:40:00,19.95,19.99,19.93,19.93,571100.0,19.95,19.99,19.93,19.93,571100.0
2006-05-25 11:50:00,19.94,19.96,19.92,19.95,133800.0,19.94,19.96,19.92,19.95,133800.0
2006-05-25 12:00:00,19.96,19.96,19.88,19.9,212900.0,19.96,19.96,19.88,19.9,212900.0
2006-05-25 12:10:00,19.9,19.93,19.86,19.88,455200.0,19.9,19.93,19.86,19.88,455200.0
2006-05-25 12:20:00,19.87,19.96,19.87,19.9,171100.0,19.87,19.96,19.87,19.9,171100.0
2006-05-25 12:30:00,19.89,19.93,19.88,19.92,81800.0,19.89,19.93,19.88,19.92,81800.0
2006-05-25 12:40:00,19.91,19.97,19.91,19.95,127000.0,19.91,19.97,19.91,19.95,127000.0
2006-05-25 12:50:00,19.95,19.97,19.91,19.96,268500.0,19.95,19.97,19.91,19.96,268500.0
2006-05-25 13:00:00,19.95,19.95,19.88,19.89,216100.0,19.95,19.95,19.88,19.89,216100.0
2006-05-25 13:10:00,19.89,19.9,19.84,19.84,364300.0,19.89,19.9,19.84,19.84,364300.0
2006-05-25 13:20:00,19.85,19.89,19.84,19.85,174200.0,19.85,19.89,19.84,19.85,174200.0
2006-05-25 13:30:00,19.85,19.87,19.81,19.83,281000.0,19.85,19.87,19.81,19.83,281000.0
2006-05-25 13:40:00,19.83,19.89,19.82,19.83,296100.0,19.83,19.89,19.82,19.83,296100.0
2006-05-25 13:50:00,19.82,19.85,19.8,19.85,582500.0,19.82,19.85,19.8,19.85,582500.0
2006-05-25 14:00:00,19.85,19.86,19.8,19.83,301600.0,19.85,19.86,19.8,19.83,301600.0
2006-05-25 14:10:00,19.83,19.87,19.8,19.87,670200.0,19.83,19.87,19.8,19.87,670200.0
2006-05-25 14:20:00,19.86,19.87,19.83,19.84,310100.0,19.86,19.87,19.83,19.84,310100.0
2006-05-25 14:30:00,19.85,19.86,19.82,19.84,282500.0,19.85,19.86,19.82,19.84,282500.0
2006-05-25 14:40:00,19.83,19.86,19.82,19.83,361300.0,19.83,19.86,19.82,19.83,361300.0
2006-05-25 14:50:00,19.82,19.9,19.81,19.86,536600.0,19.82,19.9,19.81,19.86,536600.0
2006-05-25 15:00:00,19.86,19.88,19.83,19.86,344400.0,19.86,19.88,19.83,19.86,344400.0
2006-05-25 15:10:00,19.85,19.86,19.81,19.86,435200.0,19.85,19.86,19.81,19.86,435200.0
2006-05-25 15:20:00,19.87,19.92,19.85,19.87,232200.0,19.87,19.92,19.85,19.87,232200.0
2006-05-25 15:30:00,19.87,19.94,19.84,19.84,245200.0,19.87,19.94,19.84,19.84,245200.0
2006-05-25 15:40:00,19.85,19.89,19.82,19.83,313500.0,19.85,19.89,19.82,19.83,313500.0
2006-05-25 15:50:00,19.82,19.91,19.8,19.88,615700.0,19.82,19.91,19.8,19.88,615700.0
2006-05-26 09:30:00,20.0,20.08,19.91,20.04,312300.0,20.0,20.08,19.91,20.04,312300.0
2006-05-26 09:40:00,20.02,20.03,19.95,19.97,327300.0,20.02,20.03,19.95,19.97,327300.0
2006-05-26 09:50:00,19.97,19.98,19.95,19.96,302100.0,19.97,19.98,19.95,19.96,302100.0
2006-05-26 10:00:00,19.96,20.04,19.95,20.04,384800.0,19.96,20.04,19.95,20.04,384800.0
2006-05-26 10:10:00,20.04,20.06,20.0,20.06,150000.0,20.04,20.06,20.0,20.06,150000.0
2006-05-26 10:20:00,20.05,20.18,20.05,20.13,263300.0,20.05,20.18,20.05,20.13,263300.0
2006-05-26 10:30:00,20.13,20.18,20.1,20.1,218400.0,20.13,20.18,20.1,20.1,218400.0
2006-05-26 10:40:00,20.1,20.12,20.0,20.01,210200.0,20.1,20.12,20.0,20.01,210200.0
2006-05-26 10:50:00,20.01,20.14,20.01,20.13,133100.0,20.01,20.14,20.01,20.13,133100.0
2006-05-26 11:00:00,20.13,20.13,20.08,20.12,125400.0,20.13,20.13,20.08,20.12,125400.0
2006-05-26 11:10:00,20.12,20.16,20.1,20.11,153800.0,20.12,20.16,20.1,20.11,153800.0
2006-05-26 11:20:00,20.12,20.2,20.11,20.2,156900.0,20.12,20.2,20.11,20.2,156900.0
2006-05-26 11:30:00,20.19,20.24,20.16,20.16,141800.0,20.19,20.24,20.16,20.16,141800.0
2006-05-26 11:40:00,20.16,20.16,20.08,20.1,120900.0,20.16,20.16,20.08,20.1,120900.0
2006-05-26 11:50:00,20.1,20.13,20.08,20.11,168600.0,20.1,20.13,20.08,20.11,168600.0
2006-05-26 12:00:00,20.11,20.12,20.03,20.08,426300.0,20.11,20.12,20.03,20.08,426300.0
2006-05-26 12:10:00,20.08,20.11,20.05,20.09,158200.0,20.08,20.11,20.05,20.09,158200.0
2006-05-26 12:20:00,20.09,20.1,20.01,20.02,107600.0,20.09,20.1,20.01,20.02,107600.0
2006-05-26 12:30:00,20.02,20.03,19.99,20.02,233100.0,20.02,20.03,19.99,20.02,233100.0
2006-05-26 12:40:00,20.0,20.03,19.99,20.02,385000.0,20.0,20.03,19.99,20.02,385000.0
2006-05-26 12:50:00,20.01,20.05,20.0,20.03,112900.0,20.01,20.05,20.0,20.03,112900.0
2006-05-26 13:00:00,20.03,20.08,20.0,20.07,234100.0,20.03,20.08,20.0,20.07,234100.0
2006-05-26 13:10:00,20.06,20.09,20.03,20.06,80800.0,20.06,20.09,20.03,20.06,80800.0
2006-05-26 13:20:00,20.07,20.08,20.04,20.06,95300.0,20.07,20.08,20.04,20.06,95300.0
2006-05-26 13:30:00,20.06,20.1,20.05,20.09,73100.0,20.06,20.1,20.05,20.09,73100.0
2006-05-26 13:40:00,20.09,20.16,20.08,20.14,334400.0,20.09,20.16,20.08,20.14,334400.0
2006-05-26 13:50:00,20.14,20.17,20.11,20.16,218300.0,20.14,20.17,20.11,20.16,218300.0
2006-05-26 14:00:00,20.16,20.19,20.16,20.17,113200.0,20.16,20.19,20.16,20.17,113200.0
2006-05-26 14:10:00,20.18,20.18,20.14,20.17,117000.0,20.18,20.18,20.14,20.17,117000.0
2006-05-26 14:20:00,20.16,20.25,20.15,20.23,183300.0,20.16,20.25,20.15,20.23,183300.0
2006-05-26 14:30:00,20.24,20.32,20.24,20.31,409700.0,20.24,20.32,20.24,20.31,409700.0
2006-05-26 14:40:00,20.31,20.37,20.29,20.33,431300.0,20.31,20.37,20.29,20.33,431300.0
2006-05-26 14:50:00,20.33,20.37,20.26,20.37,314300.0,20.33,20.37,20.26,20.37,314300.0
2006-05-26 15:00:00,20.37,20.39,20.34,20.36,283700.0,20.37,20.39,20.34,20.36,283700.0
2006-05-26 15:10:00,20.35,20.39,20.32,20.39,217000.0,20.35,20.39,20.32,20.39,217000.0
2006-05-26 15:20:00,20.38,20.53,20.38,20.51,389800.0,20.38,20.53,20.38,20.51,389800.0
2006-05-26 15:30:00,20.51,20.52,20.4,20.4,224200.0,20.51,20.52,20.4,20.4,224200.0
2006-05-26 15:40:00,20.4,20.48,20.39,20.48,263600.0,20.4,20.48,20.39,20.48,263600.0
2006-05-26 15:50:00,20.48,20.55,20.43,20.47,549500.0,20.48,20.55,20.43,20.47,549500.0
2006-05-30 09:30:00,20.57,20.7,20.57,20.69,390100.0,20.57,20.7,20.57,20.69,390100.0
2006-05-30 09:40:00,20.64,20.78,20.62,20.71,469900.0,20.64,20.78,20.62,20.71,469900.0
2006-05-30 09:50:00,20.7,20.75,20.55,20.65,339800.0,20.7,20.75,20.55,20.65,339800.0
2006-05-30 10:00:00,20.65,20.69,20.59,20.67,299900.0,20.65,20.69,20.59,20.67,299900.0
2006-05-30 10:10:00,20.66,20.68,20.6,20.61,229400.0,20.66,20.68,20.6,20.61,229400.0
2006-05-30 10:20:00,20.61,20.62,20.53,20.54,274500.0,20.61,20.62,20.53,20.54,274500.0
2006-05-30 10:30:00,20.54,20.57,20.42,20.45,209100.0,20.54,20.57,20.42,20.45,209100.0
2006-05-30 10:40:00,20.45,20.45,20.39,20.4,257200.0,20.45,20.45,20.39,20.4,257200.0
2006-05-30 10:50:00,20.39,20.52,20.35,20.52,323400.0,20.39,20.52,20.35,20.52,323400.0
2006-05-30 11:00:00,20.52,20.56,20.45,20.53,267300.0,20.52,20.56,20.45,20.53,267300.0
2006-05-30 11:10:00,20.53,20.57,20.49,20.54,253700.0,20.53,20.57,20.49,20.54,253700.0
2006-05-30 11:20:00,20.54,20.54,20.45,20.5,289500.0,20.54,20.54,20.45,20.5,289500.0
2006-05-30 11:30:00,20.5,20.53,20.42,20.45,681100.0,20.5,20.53,20.42,20.45,681100.0
2006-05-30 11:40:00,20.45,20.47,20.38,20.42,444600.0,20.45,20.47,20.38,20.42,444600.0
2006-05-30 11:50:00,20.41,20.5,20.4,20.49,113500.0,20.41,20.5,20.4,20.49,113500.0
2006-05-30 12:00:00,20.49,20.51,20.45,20.48,464800.0,20.49,20.51,20.45,20.48,464800.0
2006-05-30 12:10:00,20.49,20.49,20.42,20.45,52900.0,20.49,20.49,20.42,20.45,52900.0
2006-05-30 12:20:00,20.44,20.45,20.41,20.42,141100.0,20.44,20.45,20.41,20.42,141100.0
2006-05-30 12:30:00,20.42,20.42,20.38,20.42,112100.0,20.42,20.42,20.38,20.42,112100.0
2006-05-30 12:40:00,20.41,20.44,20.39,20.4,80200.0,20.41,20.44,20.39,20.4,80200.0
2006-05-30 12:50:00,20.4,20.43,20.38,20.4,159600.0,20.4,20.43,20.38,20.4,159600.0
2006-05-30 13:00:00,20.39,20.39,20.34,20.36,122900.0,20.39,20.39,20.34,20.36,122900.0
2006-05-30 13:10:00,20.35,20.38,20.31,20.38,240000.0,20.35,20.38,20.31,20.38,240000.0
2006-05-30 13:20:00,20.38,20.39,20.33,20.33,84900.0,20.38,20.39,20.33,20.33,84900.0
2006-05-30 13:30:00,20.33,20.36,20.31,20.32,149400.0,20.33,20.36,20.31,20.32,149400.0
2006-05-30 13:40:00,20.32,20.35,20.3,20.33,166000.0,20.32,20.35,20.3,20.33,166000.0
2006-05-30 13:50:00,20.33,20.35,20.31,20.32,99600.0,20.33,20.35,20.31,20.32,99600.0
2006-05-30 14:00:00,20.32,20.33,20.26,20.29,262700.0,20.32,20.33,20.26,20.29,262700.0
2006-05-30 14:10:00,20.3,20.37,20.3,20.35,96100.0,20.3,20.37,20.3,20.35,96100.0
2006-05-30 14:20:00,20.35,20.41,20.35,20.38,222700.0,20.35,20.41,20.35,20.38,222700.0
2006-05-30 14:30:00,20.38,20.4,20.37,20.38,361400.0,20.38,20.4,20.37,20.38,361400.0
2006-05-30 14:40:00,20.37,20.39,20.36,20.36,149800.0,20.37,20.39,20.36,20.36,149800.0
2006-05-30 14:50:00,20.37,20.37,20.34,20.36,152700.0,20.37,20.37,20.34,20.36,152700.0
2006-05-30 15:00:00,20.36,20.38,20.34,20.37,336900.0,20.36,20.38,20.34,20.37,336900.0
2006-05-30 15:10:00,20.37,20.4,20.35,20.36,330300.0,20.37,20.4,20.35,20.36,330300.0
2006-05-30 15:20:00,20.36,20.4,20.34,20.34,283900.0,20.36,20.4,20.34,20.34,283900.0
2006-05-30 15:30:00,20.34,20.35,20.21,20.25,220900.0,20.34,20.35,20.21,20.25,220900.0
2006-05-30 15:40:00,20.25,20.39,20.23,20.35,414600.0,20.25,20.39,20.23,20.35,414600.0
2006-05-30 15:50:00,20.35,20.42,20.3,20.33,383600.0,20.35,20.42,20.3,20.33,383600.0
2006-05-31 09:30:00,20.36,20.56,20.36,20.53,431600.0,20.36,20.56,20.36,20.53,431600.0
2006-05-31 09:40:00,20.52,20.53,20.39,20.5,146200.0,20.52,20.53,20.39,20.5,146200.0
2006-05-31 09:50:00,20.49,20.65,20.47,20.54,294400.0,20.49,20.65,20.47,20.54,294400.0
2006-05-31 10:00:00,20.55,20.62,20.52,20.61,564100.0,20.55,20.62,20.52,20.61,564100.0
2006-05-31 10:10:00,20.62,20.65,20.6,20.61,114500.0,20.62,20.65,20.6,20.61,114500.0
2006-05-31 10:20:00,20.61,20.62,20.54,20.61,210800.0,20.61,20.62,20.54,20.61,210800.0
2006-05-31 10:30:00,20.6,20.69,20.6,20.64,237100.0,20.6,20.69,20.6,20.64,237100.0
2006-05-31 10:40:00,20.64,20.64,20.6,20.61,86600.0,20.64,20.64,20.6,20.61,86600.0
2006-05-31 10:50:00,20.61,20.64,20.6,20.62,96100.0,20.61,20.64,20.6,20.62,96100.0
2006-05-31 11:00:00,20.62,20.66,20.6,20.62,255100.0,20.62,20.66,20.6,20.62,255100.0
2006-05-31 11:10:00,20.63,20.65,20.6,20.63,181200.0,20.63,20.65,20.6,20.63,181200.0
2006-05-31 11:20:00,20.63,20.72,20.62,20.71,252600.0,20.63,20.72,20.62,20.71,252600.0
2006-05-31 11:30:00,20.72,20.73,20.61,20.66,180200.0,20.72,20.73,20.61,20.66,180200.0
2006-05-31 11:40:00,20.66,20.66,20.59,20.6,230200.0,20.66,20.66,20.59,20.6,230200.0
2006-05-31 11:50:00,20.61,20.63,20.59,20.6,100200.0,20.61,20.63,20.59,20.6,100200.0
2006-05-31 12:00:00,20.6,20.61,20.52,20.53,116600.0,20.6,20.61,20.52,20.53,116600.0
2006-05-31 12:10:00,20.52,20.61,20.49,20.5,201300.0,20.52,20.61,20.49,20.5,201300.0
2006-05-31 12:20:00,20.5,20.54,20.5,20.52,226500.0,20.5,20.54,20.5,20.52,226500.0
2006-05-31 12:30:00,20.52,20.57,20.51,20.52,110100.0,20.52,20.57,20.51,20.52,110100.0
2006-05-31 12:40:00,20.52,20.53,20.5,20.52,335500.0,20.52,20.53,20.5,20.52,335500.0
2006-05-31 12:50:00,20.52,20.54,20.5,20.52,124400.0,20.52,20.54,20.5,20.52,124400.0
2006-05-31 13:00:00,20.53,20.54,20.5,20.51,140800.0,20.53,20.54,20.5,20.51,140800.0
2006-05-31 13:10:00,20.51,20.53,20.5,20.53,148800.0,20.51,20.53,20.5,20.53,148800.0
2006-05-31 13:20:00,20.53,20.54,20.52,20.53,47800.0,20.53,20.54,20.52,20.53,47800.0
2006-05-31 13:30:00,20.52,20.56,20.52,20.55,92500.0,20.52,20.56,20.52,20.55,92500.0
2006-05-31 13:40:00,20.55,20.55,20.51,20.52,49100.0,20.55,20.55,20.51,20.52,49100.0
2006-05-31 13:50:00,20.51,20.52,20.49,20.49,293800.0,20.51,20.52,20.49,20.49,293800.0
2006-05-31 14:00:00,20.49,20.52,20.41,20.45,168300.0,20.49,20.52,20.41,20.45,168300.0
2006-05-31 14:10:00,20.46,20.48,20.36,20.4,148300.0,20.46,20.48,20.36,20.4,148300.0
2006-05-31 14:20:00,20.4,20.46,20.37,20.44,268900.0,20.4,20.46,20.37,20.44,268900.0
2006-05-31 14:30:00,20.44,20.55,20.44,20.52,240600.0,20.44,20.55,20.44,20.52,240600.0
2006-05-31 14:40:00,20.52,20.52,20.47,20.5,123500.0,20.52,20.52,20.47,20.5,123500.0
2006-05-31 14:50:00,20.5,20.52,20.45,20.49,231500.0,20.5,20.52,20.45,20.49,231500.0
2006-05-31 15:00:00,20.49,20.52,20.47,20.52,222600.0,20.49,20.52,20.47,20.52,222600.0
2006-05-31 15:10:00,20.52,20.59,20.52,20.53,300400.0,20.52,20.59,20.52,20.53,300400.0
2006-05-31 15:20:00,20.53,20.58,20.5,20.57,275400.0,20.53,20.58,20.5,20.57,275400.0
2006-05-31 15:30:00,20.58,20.6,20.55,20.58,317600.0,20.58,20.6,20.55,20.58,317600.0
2006-05-31 15:40:00,20.58,20.73,20.58,20.7,522800.0,20.58,20.73,20.58,20.7,522800.0
2006-05-31 15:50:00,20.71,20.71,20.61,20.68,656900.0,20.71,20.71,20.61,20.68,656900.0
2006-06-01 09:30:00,20.68,20.77,20.3,20.3,260800.0,20.68,20.77,20.3,20.3,260800.0
2006-06-01 09:40:00,20.3,20.45,20.2,20.44,323200.0,20.3,20.45,20.2,20.44,323200.0
2006-06-01 09:50:00,20.43,20.5,20.43,20.46,166400.0,20.43,20.5,20.43,20.46,166400.0
2006-06-01 10:00:00,20.47,20.48,20.26,20.4,788600.0,20.47,20.48,20.26,20.4,788600.0
2006-06-01 10:10:00,20.38,20.45,20.32,20.41,211000.0,20.38,20.45,20.32,20.41,211000.0
2006-06-01 10:20:00,20.41,20.45,20.32,20.33,229200.0,20.41,20.45,20.32,20.33,229200.0
2006-06-01 10:30:00,20.34,20.37,20.32,20.35,200200.0,20.34,20.37,20.32,20.35,200200.0
2006-06-01 10:40:00,20.35,20.41,20.33,20.36,158500.0,20.35,20.41,20.33,20.36,158500.0
2006-06-01 10:50:00,20.36,20.39,20.33,20.34,136500.0,20.36,20.39,20.33,20.34,136500.0
2006-06-01 11:00:00,20.34,20.38,20.33,20.37,134700.0,20.34,20.38,20.33,20.37,134700.0
2006-06-01 11:10:00,20.37,20.45,20.36,20.37,214000.0,20.37,20.45,20.36,20.37,214000.0
2006-06-01 11:20:00,20.37,20.46,20.36,20.44,205200.0,20.37,20.46,20.36,20.44,205200.0
2006-06-01 11:30:00,20.44,20.47,20.4,20.46,249100.0,20.44,20.47,20.4,20.46,249100.0
2006-06-01 11:40:00,20.46,20.47,20.4,20.41,92400.0,20.46,20.47,20.4,20.41,92400.0
2006-06-01 11:50:00,20.41,20.45,20.39,20.43,80800.0,20.41,20.45,20.39,20.43,80800.0
2006-06-01 12:00:00,20.43,20.48,20.42,20.46,125600.0,20.43,20.48,20.42,20.46,125600.0
2006-06-01 12:10:00,20.47,20.47,20.4,20.42,132400.0,20.47,20.47,20.4,20.42,132400.0
2006-06-01 12:20:00,20.42,20.43,20.35,20.36,260500.0,20.42,20.43,20.35,20.36,260500.0
2006-06-01 12:30:00,20.36,20.38,20.35,20.36,172600.0,20.36,20.38,20.35,20.36,172600.0
2006-06-01 12:40:00,20.37,20.37,20.3,20.33,170900.0,20.37,20.37,20.3,20.33,170900.0
2006-06-01 12:50:00,20.32,20.33,20.27,20.28,182000.0,20.32,20.33,20.27,20.28,182000.0
2006-06-01 13:00:00,20.28,20.33,20.28,20.32,145900.0,20.28,20.33,20.28,20.32,145900.0
2006-06-01 13:10:00,20.32,20.32,20.29,20.3,372100.0,20.32,20.32,20.29,20.3,372100.0
2006-06-01 13:20:00,20.31,20.31,20.28,20.3,81300.0,20.31,20.31,20.28,20.3,81300.0
2006-06-01 13:30:00,20.29,20.3,20.25,20.28,1651200.0,20.29,20.3,20.25,20.28,1651200.0
2006-06-01 13:40:00,20.28,20.29,20.23,20.26,171800.0,20.28,20.29,20.23,20.26,171800.0
2006-06-01 13:50:00,20.24,20.26,20.23,20.24,179700.0,20.24,20.26,20.23,20.24,179700.0
2006-06-01 14:00:00,20.24,20.29,20.24,20.26,320100.0,20.24,20.29,20.24,20.26,320100.0
2006-06-01 14:10:00,20.26,20.33,20.26,20.33,86600.0,20.26,20.33,20.26,20.33,86600.0
2006-06-01 14:20:00,20.32,20.39,20.32,20.39,113200.0,20.32,20.39,20.32,20.39,113200.0
2006-06-01 14:30:00,20.38,20.4,20.34,20.34,106200.0,20.38,20.4,20.34,20.34,106200.0
2006-06-01 14:40:00,20.34,20.37,20.29,20.35,121200.0,20.34,20.37,20.29,20.35,121200.0
2006-06-01 14:50:00,20.36,20.37,20.33,20.36,101700.0,20.36,20.37,20.33,20.36,101700.0
2006-06-01 15:00:00,20.36,20.38,20.36,20.37,102200.0,20.36,20.38,20.36,20.37,102200.0
2006-06-01 15:10:00,20.37,20.39,20.36,20.38,80600.0,20.37,20.39,20.36,20.38,80600.0
2006-06-01 15:20:00,20.38,20.44,20.37,20.42,227300.0,20.38,20.44,20.37,20.42,227300.0
2006-06-01 15:30:00,20.42,20.47,20.38,20.47,219500.0,20.42,20.47,20.38,20.47,219500.0
2006-06-01 15:40:00,20.47,20.52,20.46,20.49,296900.0,20.47,20.52,20.46,20.49,296900.0
2006-06-01 15:50:00,20.49,20.5,20.43,20.45,284300.0,20.49,20.5,20.43,20.45,284300.0
2006-06-02 09:30:00,20.64,20.67,20.58,20.63,224000.0,20.64,20.67,20.58,20.63,224000.0
2006-06-02 09:40:00,20.63,20.68,20.58,20.62,217900.0,20.63,20.68,20.58,20.62,217900.0
2006-06-02 09:50:00,20.62,20.63,20.54,20.62,254100.0,20.62,20.63,20.54,20.62,254100.0
2006-06-02 10:00:00,20.62,20.68,20.58,20.62,281600.0,20.62,20.68,20.58,20.62,281600.0
2006-06-02 10:10:00,20.62,20.71,20.62,20.69,195200.0,20.62,20.71,20.62,20.69,195200.0
2006-06-02 10:20:00,20.68,20.76,20.66,20.76,141000.0,20.68,20.76,20.66,20.76,141000.0
2006-06-02 10:30:00,20.75,20.8,20.73,20.76,211900.0,20.75,20.8,20.73,20.76,211900.0
2006-06-02 10:40:00,20.76,20.79,20.73,20.78,226500.0,20.76,20.79,20.73,20.78,226500.0
2006-06-02 10:50:00,20.77,20.81,20.74,20.74,116600.0,20.77,20.81,20.74,20.74,116600.0
2006-06-02 11:00:00,20.74,20.76,20.7,20.72,192400.0,20.74,20.76,20.7,20.72,192400.0
2006-06-02 11:10:00,20.72,20.79,20.71,20.77,163200.0,20.72,20.79,20.71,20.77,163200.0
2006-06-02 11:20:00,20.77,20.78,20.68,20.68,112200.0,20.77,20.78,20.68,20.68,112200.0
2006-06-02 11:30:00,20.69,20.69,20.51,20.55,285600.0,20.69,20.69,20.51,20.55,285600.0
2006-06-02 11:40:00,20.55,20.55,20.42,20.48,222200.0,20.55,20.55,20.42,20.48,222200.0
2006-06-02 11:50:00,20.48,20.52,20.45,20.47,169000.0,20.48,20.52,20.45,20.47,169000.0
2006-06-02 12:00:00,20.48,20.5,20.46,20.5,68800.0,20.48,20.5,20.46,20.5,68800.0
2006-06-02 12:10:00,20.5,20.53,20.49,20.53,78700.0,20.5,20.53,20.49,20.53,78700.0
2006-06-02 12:20:00,20.52,20.59,20.51,20.56,69900.0,20.52,20.59,20.51,20.56,69900.0
2006-06-02 12:30:00,20.57,20.62,20.57,20.61,69100.0,20.57,20.62,20.57,20.61,69100.0
2006-06-02 12:40:00,20.6,20.62,20.56,20.57,37600.0,20.6,20.62,20.56,20.57,37600.0
2006-06-02 12:50:00,20.56,20.59,20.54,20.56,73400.0,20.56,20.59,20.54,20.56,73400.0
2006-06-02 13:00:00,20.55,20.58,20.5,20.51,138100.0,20.55,20.58,20.5,20.51,138100.0
2006-06-02 13:10:00,20.51,20.53,20.48,20.53,137600.0,20.51,20.53,20.48,20.53,137600.0
2006-06-02 13:20:00,20.53,20.53,20.51,20.51,44600.0,20.53,20.53,20.51,20.51,44600.0
2006-06-02 13:30:00,20.52,20.53,20.51,20.51,55800.0,20.52,20.53,20.51,20.51,55800.0
2006-06-02 13:40:00,20.51,20.52,20.47,20.49,57900.0,20.51,20.52,20.47,20.49,57900.0
2006-06-02 13:50:00,20.49,20.51,20.47,20.49,48000.0,20.49,20.51,20.47,20.49,48000.0
2006-06-02 14:00:00,20.5,20.52,20.48,20.5,66500.0,20.5,20.52,20.48,20.5,66500.0
2006-06-02 14:10:00,20.51,20.53,20.49,20.5,79000.0,20.51,20.53,20.49,20.5,79000.0
2006-06-02 14:20:00,20.5,20.53,20.5,20.53,84000.0,20.5,20.53,20.5,20.53,84000.0
2006-06-02 14:30:00,20.53,20.59,20.51,20.59,64500.0,20.53,20.59,20.51,20.59,64500.0
2006-06-02 14:40:00,20.59,20.6,20.57,20.58,71600.0,20.59,20.6,20.57,20.58,71600.0
2006-06-02 14:50:00,20.58,20.6,20.55,20.56,113700.0,20.58,20.6,20.55,20.56,113700.0
2006-06-02 15:00:00,20.55,20.57,20.54,20.56,70100.0,20.55,20.57,20.54,20.56,70100.0
2006-06-02 15:10:00,20.56,20.61,20.56,20.6,65900.0,20.56,20.61,20.56,20.6,65900.0
2006-06-02 15:20:00,20.59,20.61,20.57,20.61,72300.0,20.59,20.61,20.57,20.61,72300.0
2006-06-02 15:30:00,20.6,20.67,20.6,20.66,111100.0,20.6,20.67,20.6,20.66,111100.0
2006-06-02 15:40:00,20.66,20.67,20.62,20.66,194100.0,20.66,20.67,20.62,20.66,194100.0
2006-06-02 15:50:00,20.67,20.72,20.66,20.69,289700.0,20.67,20.72,20.66,20.69,289700.0
2006-06-05 09:30:00,20.76,20.78,20.46,20.52,210800.0,20.76,20.78,20.46,20.52,210800.0
2006-06-05 09:40:00,20.53,20.57,20.5,20.57,91300.0,20.53,20.57,20.5,20.57,91300.0
2006-06-05 09:50:00,20.55,20.64,20.53,20.61,201700.0,20.55,20.64,20.53,20.61,201700.0
2006-06-05 10:00:00,20.62,20.68,20.61,20.68,412700.0,20.62,20.68,20.61,20.68,412700.0
2006-06-05 10:10:00,20.67,20.74,20.65,20.66,107300.0,20.67,20.74,20.65,20.66,107300.0
2006-06-05 10:20:00,20.67,20.74,20.66,20.71,114400.0,20.67,20.74,20.66,20.71,114400.0
2006-06-05 10:30:00,20.71,20.72,20.68,20.7,101300.0,20.71,20.72,20.68,20.7,101300.0
2006-06-05 10:40:00,20.7,20.71,20.67,20.7,182800.0,20.7,20.71,20.67,20.7,182800.0
2006-06-05 10:50:00,20.7,20.72,20.69,20.71,62100.0,20.7,20.72,20.69,20.71,62100.0
2006-06-05 11:00:00,20.71,20.71,20.69,20.71,102200.0,20.71,20.71,20.69,20.71,102200.0
2006-06-05 11:10:00,20.7,20.71,20.65,20.65,70500.0,20.7,20.71,20.65,20.65,70500.0
2006-06-05 11:20:00,20.66,20.66,20.64,20.65,121500.0,20.66,20.66,20.64,20.65,121500.0
2006-06-05 11:30:00,20.66,20.66,20.63,20.64,118000.0,20.66,20.66,20.63,20.64,118000.0
2006-06-05 11:40:00,20.64,20.66,20.64,20.64,62000.0,20.64,20.66,20.64,20.64,62000.0
2006-06-05 11:50:00,20.66,20.67,20.64,20.66,48300.0,20.66,20.67,20.64,20.66,48300.0
2006-06-05 12:00:00,20.67,20.67,20.65,20.65,65300.0,20.67,20.67,20.65,20.65,65300.0
2006-06-05 12:10:00,20.65,20.66,20.65,20.65,134500.0,20.65,20.66,20.65,20.65,134500.0
2006-06-05 12:20:00,20.66,20.66,20.65,20.65,146900.0,20.66,20.66,20.65,20.65,146900.0
2006-06-05 12:30:00,20.65,20.7,20.65,20.66,59400.0,20.65,20.7,20.65,20.66,59400.0
2006-06-05 12:40:00,20.67,20.67,20.65,20.66,85400.0,20.67,20.67,20.65,20.66,85400.0
2006-06-05 12:50:00,20.67,20.67,20.65,20.66,40400.0,20.67,20.67,20.65,20.66,40400.0
2006-06-05 13:00:00,20.66,20.66,20.65,20.65,55100.0,20.66,20.66,20.65,20.65,55100.0
2006-06-05 13:10:00,20.65,20.67,20.64,20.66,213700.0,20.65,20.67,20.64,20.66,213700.0
2006-06-05 13:20:00,20.65,20.66,20.65,20.65,96100.0,20.65,20.66,20.65,20.65,96100.0
2006-06-05 13:30:00,20.66,20.66,20.65,20.65,118800.0,20.66,20.66,20.65,20.65,118800.0
2006-06-05 13:40:00,20.66,20.66,20.65,20.65,107300.0,20.66,20.66,20.65,20.65,107300.0
2006-06-05 13:50:00,20.65,20.67,20.65,20.67,36100.0,20.65,20.67,20.65,20.67,36100.0
2006-06-05 14:00:00,20.66,20.67,20.6,20.61,186300.0,20.66,20.67,20.6,20.61,186300.0
2006-06-05 14:10:00,20.61,20.63,20.55,20.56,230200.0,20.61,20.63,20.55,20.56,230200.0
2006-06-05 14:20:00,20.55,20.57,20.48,20.5,164500.0,20.55,20.57,20.48,20.5,164500.0
2006-06-05 14:30:00,20.51,20.51,20.49,20.49,164800.0,20.51,20.51,20.49,20.49,164800.0
2006-06-05 14:40:00,20.5,20.58,20.45,20.54,153500.0,20.5,20.58,20.45,20.54,153500.0
2006-06-05 14:50:00,20.54,20.57,20.5,20.5,80800.0,20.54,20.57,20.5,20.5,80800.0
2006-06-05 15:00:00,20.49,20.55,20.47,20.53,124900.0,20.49,20.55,20.47,20.53,124900.0
2006-06-05 15:10:00,20.53,20.56,20.49,20.54,186400.0,20.53,20.56,20.49,20.54,186400.0
2006-06-05 15:20:00,20.54,20.54,20.47,20.48,79100.0,20.54,20.54,20.47,20.48,79100.0
2006-06-05 15:30:00,20.47,20.51,20.46,20.5,80900.0,20.47,20.51,20.46,20.5,80900.0
2006-06-05 15:40:00,20.5,20.51,20.35,20.37,281300.0,20.5,20.51,20.35,20.37,281300.0
2006-06-05 15:50:00,20.38,20.4,20.32,20.4,426800.0,20.38,20.4,20.32,20.4,426800.0
2006-06-06 09:30:00,20.38,20.59,20.3,20.47,186100.0,20.38,20.59,20.3,20.47,186100.0
2006-06-06 09:40:00,20.47,20.48,20.32,20.38,167100.0,20.47,20.48,20.32,20.38,167100.0
2006-06-06 09:50:00,20.38,20.4,20.34,20.35,126400.0,20.38,20.4,20.34,20.35,126400.0
2006-06-06 10:00:00,20.35,20.44,20.35,20.42,124300.0,20.35,20.44,20.35,20.42,124300.0
2006-06-06 10:10:00,20.44,20.56,20.4,20.5,83900.0,20.44,20.56,20.4,20.5,83900.0
2006-06-06 10:20:00,20.5,20.58,20.44,20.49,69600.0,20.5,20.58,20.44,20.49,69600.0
2006-06-06 10:30:00,20.5,20.53,20.38,20.41,100400.0,20.5,20.53,20.38,20.41,100400.0
2006-06-06 10:40:00,20.41,20.44,20.39,20.4,93500.0,20.41,20.44,20.39,20.4,93500.0
2006-06-06 10:50:00,20.4,20.44,20.33,20.33,101000.0,20.4,20.44,20.33,20.33,101000.0
2006-06-06 11:00:00,20.34,20.41,20.34,20.4,227400.0,20.34,20.41,20.34,20.4,227400.0
2006-06-06 11:10:00,20.4,20.42,20.38,20.41,115600.0,20.4,20.42,20.38,20.41,115600.0
2006-06-06 11:20:00,20.41,20.42,20.35,20.37,50600.0,20.41,20.42,20.35,20.37,50600.0
2006-06-06 11:30:00,20.37,20.4,20.3,20.3,143400.0,20.37,20.4,20.3,20.3,143400.0
2006-06-06 11:40:00,20.3,20.31,20.27,20.3,124100.0,20.3,20.31,20.27,20.3,124100.0
2006-06-06 11:50:00,20.3,20.34,20.29,20.31,71400.0,20.3,20.34,20.29,20.31,71400.0
2006-06-06 12:00:00,20.3,20.31,20.28,20.3,102600.0,20.3,20.31,20.28,20.3,102600.0
2006-06-06 12:10:00,20.3,20.36,20.3,20.34,175700.0,20.3,20.36,20.3,20.34,175700.0
2006-06-06 12:20:00,20.33,20.34,20.29,20.29,96500.0,20.33,20.34,20.29,20.29,96500.0
2006-06-06 12:30:00,20.29,20.37,20.29,20.35,103800.0,20.29,20.37,20.29,20.35,103800.0
2006-06-06 12:40:00,20.35,20.42,20.34,20.34,113400.0,20.35,20.42,20.34,20.34,113400.0
2006-06-06 12:50:00,20.34,20.37,20.3,20.36,85000.0,20.34,20.37,20.3,20.36,85000.0
2006-06-06 13:00:00,20.36,20.36,20.33,20.35,81700.0,20.36,20.36,20.33,20.35,81700.0
2006-06-06 13:10:00,20.36,20.36,20.3,20.3,98600.0,20.36,20.36,20.3,20.3,98600.0
2006-06-06 13:20:00,20.3,20.35,20.3,20.32,121600.0,20.3,20.35,20.3,20.32,121600.0
2006-06-06 13:30:00,20.33,20.36,20.31,20.36,91800.0,20.33,20.36,20.31,20.36,91800.0
2006-06-06 13:40:00,20.36,20.36,20.33,20.33,115100.0,20.36,20.36,20.33,20.33,115100.0
2006-06-06 13:50:00,20.33,20.36,20.31,20.34,124300.0,20.33,20.36,20.31,20.34,124300.0
2006-06-06 14:00:00,20.35,20.37,20.32,20.35,84000.0,20.35,20.37,20.32,20.35,84000.0
2006-06-06 14:10:00,20.35,20.38,20.33,20.38,113600.0,20.35,20.38,20.33,20.38,113600.0
2006-06-06 14:20:00,20.37,20.4,20.34,20.36,296000.0,20.37,20.4,20.34,20.36,296000.0
2006-06-06 14:30:00,20.36,20.41,20.35,20.38,96100.0,20.36,20.41,20.35,20.38,96100.0
2006-06-06 14:40:00,20.38,20.42,20.35,20.42,157600.0,20.38,20.42,20.35,20.42,157600.0
2006-06-06 14:50:00,20.42,20.45,20.4,20.44,130900.0,20.42,20.45,20.4,20.44,130900.0
2006-06-06 15:00:00,20.43,20.51,20.41,20.51,140100.0,20.43,20.51,20.41,20.51,140100.0
2006-06-06 15:10:00,20.51,20.52,20.41,20.42,202300.0,20.51,20.52,20.41,20.42,202300.0
2006-06-06 15:20:00,20.41,20.5,20.41,20.48,80800.0,20.41,20.5,20.41,20.48,80800.0
2006-06-06 15:30:00,20.48,20.54,20.4,20.41,165600.0,20.48,20.54,20.4,20.41,165600.0
2006-06-06 15:40:00,20.42,20.58,20.42,20.46,143200.0,20.42,20.58,20.42,20.46,143200.0
2006-06-06 15:50:00,20.47,20.56,20.45,20.55,194200.0,20.47,20.56,20.45,20.55,194200.0
2006-06-07 09:30:00,20.33,20.44,20.26,20.38,230400.0,20.33,20.44,20.26,20.38,230400.0
2006-06-07 09:40:00,20.39,20.4,20.17,20.25,239800.0,20.39,20.4,20.17,20.25,239800.0
2006-06-07 09:50:00,20.25,20.29,20.23,20.26,413200.0,20.25,20.29,20.23,20.26,413200.0
2006-06-07 10:00:00,20.26,20.36,20.25,20.36,186900.0,20.26,20.36,20.25,20.36,186900.0
2006-06-07 10:10:00,20.36,20.39,20.28,20.36,183500.0,20.36,20.39,20.28,20.36,183500.0
2006-06-07 10:20:00,20.36,20.41,20.3,20.36,302200.0,20.36,20.41,20.3,20.36,302200.0
2006-06-07 10:30:00,20.36,20.39,20.35,20.36,140400.0,20.36,20.39,20.35,20.36,140400.0
2006-06-07 10:40:00,20.35,20.36,20.25,20.27,205500.0,20.35,20.36,20.25,20.27,205500.0
2006-06-07 10:50:00,20.27,20.3,20.25,20.28,194700.0,20.27,20.3,20.25,20.28,194700.0
2006-06-07 11:00:00,20.28,20.29,20.27,20.28,44200.0,20.28,20.29,20.27,20.28,44200.0
2006-06-07 11:10:00,20.27,20.32,20.27,20.31,99100.0,20.27,20.32,20.27,20.31,99100.0
2006-06-07 11:20:00,20.32,20.32,20.26,20.27,174900.0,20.32,20.32,20.26,20.27,174900.0
2006-06-07 11:30:00,20.27,20.32,20.26,20.31,331800.0,20.27,20.32,20.26,20.31,331800.0
2006-06-07 11:40:00,20.31,20.32,20.29,20.31,134100.0,20.31,20.32,20.29,20.31,134100.0
2006-06-07 11:50:00,20.3,20.32,20.27,20.32,350000.0,20.3,20.32,20.27,20.32,350000.0
2006-06-07 12:00:00,20.32,20.35,20.29,20.32,390400.0,20.32,20.35,20.29,20.32,390400.0
2006-06-07 12:10:00,20.34,20.34,20.27,20.27,143100.0,20.34,20.34,20.27,20.27,143100.0
2006-06-07 12:20:00,20.28,20.31,20.25,20.28,155400.0,20.28,20.31,20.25,20.28,155400.0
2006-06-07 12:30:00,20.28,20.3,20.27,20.29,97700.0,20.28,20.3,20.27,20.29,97700.0
2006-06-07 12:40:00,20.28,20.29,20.26,20.26,48000.0,20.28,20.29,20.26,20.26,48000.0
2006-06-07 12:50:00,20.26,20.29,20.25,20.28,426800.0,20.26,20.29,20.25,20.28,426800.0
2006-06-07 13:00:00,20.27,20.29,20.25,20.27,399700.0,20.27,20.29,20.25,20.27,399700.0
2006-06-07 13:10:00,20.27,20.3,20.26,20.27,336800.0,20.27,20.3,20.26,20.27,336800.0
2006-06-07 13:20:00,20.27,20.29,20.26,20.28,141200.0,20.27,20.29,20.26,20.28,141200.0
2006-06-07 13:30:00,20.28,20.31,20.27,20.3,196600.0,20.28,20.31,20.27,20.3,196600.0
2006-06-07 13:40:00,20.3,20.3,20.25,20.25,84300.0,20.3,20.3,20.25,20.25,84300.0
2006-06-07 13:50:00,20.25,20.29,20.22,20.25,311000.0,20.25,20.29,20.22,20.25,311000.0
2006-06-07 14:00:00,20.26,20.3,20.19,20.28,237800.0,20.26,20.3,20.19,20.28,237800.0
2006-06-07 14:10:00,20.28,20.3,20.25,20.28,259600.0,20.28,20.3,20.25,20.28,259600.0
2006-06-07 14:20:00,20.28,20.33,20.26,20.3,152700.0,20.28,20.33,20.26,20.3,152700.0
2006-06-07 14:30:00,20.3,20.32,20.28,20.29,144600.0,20.3,20.32,20.28,20.29,144600.0
2006-06-07 14:40:00,20.29,20.32,20.27,20.3,131600.0,20.29,20.32,20.27,20.3,131600.0
2006-06-07 14:50:00,20.3,20.3,20.27,20.29,126000.0,20.3,20.3,20.27,20.29,126000.0
2006-06-07 15:00:00,20.28,20.29,20.23,20.24,275800.0,20.28,20.29,20.23,20.24,275800.0
2006-06-07 15:10:00,20.23,20.26,20.19,20.21,282400.0,20.23,20.26,20.19,20.21,282400.0
2006-06-07 15:20:00,20.21,20.26,20.18,20.19,166000.0,20.21,20.26,20.18,20.19,166000.0
2006-06-07 15:30:00,20.18,20.24,20.18,20.23,161900.0,20.18,20.24,20.18,20.23,161900.0
2006-06-07 15:40:00,20.24,20.26,20.23,20.25,231100.0,20.24,20.26,20.23,20.25,231100.0
2006-06-07 15:50:00,20.26,20.26,20.2,20.21,413900.0,20.26,20.26,20.2,20.21,413900.0
2006-06-08 09:30:00,20.04,20.05,19.95,19.99,399600.0,20.04,20.05,19.95,19.99,399600.0
2006-06-08 09:40:00,20.0,20.09,19.97,20.0,218000.0,20.0,20.09,19.97,20.0,218000.0
2006-06-08 09:50:00,20.01,20.15,20.0,20.09,265800.0,20.01,20.15,20.0,20.09,265800.0
2006-06-08 10:00:00,20.09,20.1,20.05,20.06,142000.0,20.09,20.1,20.05,20.06,142000.0
2006-06-08 10:10:00,20.07,20.1,20.01,20.04,130100.0,20.07,20.1,20.01,20.04,130100.0
2006-06-08 10:20:00,20.05,20.07,20.0,20.01,108500.0,20.05,20.07,20.0,20.01,108500.0
2006-06-08 10:30:00,20.01,20.08,20.01,20.07,129300.0,20.01,20.08,20.01,20.07,129300.0
2006-06-08 10:40:00,20.08,20.08,20.01,20.01,338700.0,20.08,20.08,20.01,20.01,338700.0
2006-06-08 10:50:00,20.02,20.05,19.99,20.0,471800.0,20.02,20.05,19.99,20.0,471800.0
2006-06-08 11:00:00,20.0,20.01,19.96,19.97,580500.0,20.0,20.01,19.96,19.97,580500.0
2006-06-08 11:10:00,19.97,20.03,19.9,19.9,436500.0,19.97,20.03,19.9,19.9,436500.0
2006-06-08 11:20:00,19.9,19.91,19.84,19.88,201400.0,19.9,19.91,19.84,19.88,201400.0
2006-06-08 11:30:00,19.89,19.99,19.85,19.99,221300.0,19.89,19.99,19.85,19.99,221300.0
2006-06-08 11:40:00,19.99,19.99,19.91,19.94,272400.0,19.99,19.99,19.91,19.94,272400.0
2006-06-08 11:50:00,19.95,19.96,19.84,19.9,557800.0,19.95,19.96,19.84,19.9,557800.0
2006-06-08 12:00:00,19.91,19.93,19.88,19.9,381700.0,19.91,19.93,19.88,19.9,381700.0
2006-06-08 12:10:00,19.9,19.96,19.9,19.93,166500.0,19.9,19.96,19.9,19.93,166500.0
2006-06-08 12:20:00,19.93,19.95,19.9,19.91,204600.0,19.93,19.95,19.9,19.91,204600.0
2006-06-08 12:30:00,19.9,19.97,19.89,19.97,157400.0,19.9,19.97,19.89,19.97,157400.0
2006-06-08 12:40:00,19.98,19.98,19.91,19.91,162800.0,19.98,19.98,19.91,19.91,162800.0
2006-06-08 12:50:00,19.92,19.97,19.91,19.92,88700.0,19.92,19.97,19.91,19.92,88700.0
2006-06-08 13:00:00,19.92,19.94,19.91,19.93,141100.0,19.92,19.94,19.91,19.93,141100.0
2006-06-08 13:10:00,19.93,19.93,19.89,19.9,278800.0,19.93,19.93,19.89,19.9,278800.0
2006-06-08 13:20:00,19.9,19.9,19.85,19.88,92100.0,19.9,19.9,19.85,19.88,92100.0
2006-06-08 13:30:00,19.9,19.99,19.88,19.93,112400.0,19.9,19.99,19.88,19.93,112400.0
2006-06-08 13:40:00,19.95,19.99,19.91,19.91,93200.0,19.95,19.99,19.91,19.91,93200.0
2006-06-08 13:50:00,19.91,19.96,19.9,19.96,237600.0,19.91,19.96,19.9,19.96,237600.0
2006-06-08 14:00:00,19.95,19.97,19.88,19.93,129200.0,19.95,19.97,19.88,19.93,129200.0
2006-06-08 14:10:00,19.93,19.97,19.89,19.97,176300.0,19.93,19.97,19.89,19.97,176300.0
2006-06-08 14:20:00,19.97,19.97,19.89,19.95,117300.0,19.97,19.97,19.89,19.95,117300.0
2006-06-08 14:30:00,19.94,19.99,19.92,19.98,219400.0,19.94,19.99,19.92,19.98,219400.0
2006-06-08 14:40:00,19.98,19.98,19.9,19.91,190000.0,19.98,19.98,19.9,19.91,190000.0
2006-06-08 14:50:00,19.9,19.96,19.9,19.91,227000.0,19.9,19.96,19.9,19.91,227000.0
2006-06-08 15:00:00,19.91,19.99,19.88,19.94,1918600.0,19.91,19.99,19.88,19.94,1918600.0
2006-06-08 15:10:00,19.93,19.99,19.9,19.99,954600.0,19.93,19.99,19.9,19.99,954600.0
2006-06-08 15:20:00,19.98,20.0,19.9,19.98,192200.0,19.98,20.0,19.9,19.98,192200.0
2006-06-08 15:30:00,19.97,20.01,19.94,20.01,377300.0,19.97,20.01,19.94,20.01,377300.0
2006-06-08 15:40:00,20.01,20.02,19.95,19.97,236400.0,20.01,20.02,19.95,19.97,236400.0
2006-06-08 15:50:00,19.97,20.0,19.95,19.98,289500.0,19.97,20.0,19.95,19.98,289500.0
2006-06-09 09:30:00,20.0,20.07,20.0,20.04,113500.0,20.0,20.07,20.0,20.04,113500.0
2006-06-09 09:40:00,20.04,20.06,19.99,20.02,163100.0,20.04,20.06,19.99,20.02,163100.0
2006-06-09 09:50:00,20.02,20.05,19.99,20.05,88700.0,20.02,20.05,19.99,20.05,88700.0
2006-06-09 10:00:00,20.04,20.05,20.0,20.05,99100.0,20.04,20.05,20.0,20.05,99100.0
2006-06-09 10:10:00,20.04,20.06,20.02,20.05,133400.0,20.04,20.06,20.02,20.05,133400.0
2006-06-09 10:20:00,20.05,20.07,20.01,20.05,170700.0,20.05,20.07,20.01,20.05,170700.0
2006-06-09 10:30:00,20.05,20.05,19.94,19.99,229300.0,20.05,20.05,19.94,19.99,229300.0
2006-06-09 10:40:00,19.98,20.0,19.93,19.95,280900.0,19.98,20.0,19.93,19.95,280900.0
2006-06-09 10:50:00,19.95,19.97,19.85,19.86,271300.0,19.95,19.97,19.85,19.86,271300.0
2006-06-09 11:00:00,19.87,19.9,19.82,19.84,227400.0,19.87,19.9,19.82,19.84,227400.0
2006-06-09 11:10:00,19.85,19.86,19.77,19.81,184600.0,19.85,19.86,19.77,19.81,184600.0
2006-06-09 11:20:00,19.81,19.88,19.81,19.87,204900.0,19.81,19.88,19.81,19.87,204900.0
2006-06-09 11:30:00,19.87,19.9,19.85,19.86,73400.0,19.87,19.9,19.85,19.86,73400.0
2006-06-09 11:40:00,19.86,19.87,19.81,19.82,232700.0,19.86,19.87,19.81,19.82,232700.0
2006-06-09 11:50:00,19.83,19.84,19.8,19.82,208200.0,19.83,19.84,19.8,19.82,208200.0
2006-06-09 12:00:00,19.82,19.83,19.73,19.8,290300.0,19.82,19.83,19.73,19.8,290300.0
2006-06-09 12:10:00,19.8,19.82,19.76,19.76,131400.0,19.8,19.82,19.76,19.76,131400.0
2006-06-09 12:20:00,19.75,19.79,19.74,19.76,237500.0,19.75,19.79,19.74,19.76,237500.0
2006-06-09 12:30:00,19.76,19.76,19.73,19.74,85300.0,19.76,19.76,19.73,19.74,85300.0
2006-06-09 12:40:00,19.74,19.77,19.73,19.76,69600.0,19.74,19.77,19.73,19.76,69600.0
2006-06-09 12:50:00,19.76,19.76,19.7,19.71,256400.0,19.76,19.76,19.7,19.71,256400.0
2006-06-09 13:00:00,19.72,19.72,19.7,19.72,111900.0,19.72,19.72,19.7,19.72,111900.0
2006-06-09 13:10:00,19.72,19.75,19.7,19.72,99200.0,19.72,19.75,19.7,19.72,99200.0
2006-06-09 13:20:00,19.72,19.77,19.69,19.7,106800.0,19.72,19.77,19.69,19.7,106800.0
2006-06-09 13:30:00,19.7,19.73,19.69,19.7,147900.0,19.7,19.73,19.69,19.7,147900.0
2006-06-09 13:40:00,19.7,19.74,19.69,19.73,100100.0,19.7,19.74,19.69,19.73,100100.0
2006-06-09 13:50:00,19.73,19.76,19.7,19.74,327600.0,19.73,19.76,19.7,19.74,327600.0
2006-06-09 14:00:00,19.74,19.8,19.72,19.79,93500.0,19.74,19.8,19.72,19.79,93500.0
2006-06-09 14:10:00,19.8,19.82,19.78,19.8,121000.0,19.8,19.82,19.78,19.8,121000.0
2006-06-09 14:20:00,19.81,19.87,19.8,19.86,206600.0,19.81,19.87,19.8,19.86,206600.0
2006-06-09 14:30:00,19.85,19.85,19.83,19.84,61000.0,19.85,19.85,19.83,19.84,61000.0
2006-06-09 14:40:00,19.84,19.84,19.8,19.84,93300.0,19.84,19.84,19.8,19.84,93300.0
2006-06-09 14:50:00,19.84,19.85,19.83,19.83,138000.0,19.84,19.85,19.83,19.83,138000.0
2006-06-09 15:00:00,19.83,19.84,19.77,19.8,212200.0,19.83,19.84,19.77,19.8,212200.0
2006-06-09 15:10:00,19.8,19.81,19.78,19.78,113000.0,19.8,19.81,19.78,19.78,113000.0
2006-06-09 15:20:00,19.77,19.78,19.73,19.77,63600.0,19.77,19.78,19.73,19.77,63600.0
2006-06-09 15:30:00,19.77,19.8,19.75,19.78,138900.0,19.77,19.8,19.75,19.78,138900.0
2006-06-09 15:40:00,19.78,19.8,19.77,19.8,205500.0,19.78,19.8,19.77,19.8,205500.0
2006-06-09 15:50:00,19.8,19.8,19.67,19.69,400800.0,19.8,19.8,19.67,19.69,400800.0
2006-06-12 09:30:00,19.75,19.79,19.65,19.74,127200.0,19.75,19.79,19.65,19.74,127200.0
2006-06-12 09:40:00,19.73,19.76,19.65,19.66,196600.0,19.73,19.76,19.65,19.66,196600.0
2006-06-12 09:50:00,19.66,19.72,19.65,19.71,86700.0,19.66,19.72,19.65,19.71,86700.0
2006-06-12 10:00:00,19.71,19.76,19.66,19.73,87600.0,19.71,19.76,19.66,19.73,87600.0
2006-06-12 10:10:00,19.73,19.73,19.67,19.68,54900.0,19.73,19.73,19.67,19.68,54900.0
2006-06-12 10:20:00,19.67,19.7,19.67,19.69,80500.0,19.67,19.7,19.67,19.69,80500.0
2006-06-12 10:30:00,19.7,19.72,19.64,19.68,233700.0,19.7,19.72,19.64,19.68,233700.0
2006-06-12 10:40:00,19.67,19.68,19.6,19.6,203600.0,19.67,19.68,19.6,19.6,203600.0
2006-06-12 10:50:00,19.6,19.72,19.59,19.61,231900.0,19.6,19.72,19.59,19.61,231900.0
2006-06-12 11:00:00,19.6,19.62,19.55,19.61,140100.0,19.6,19.62,19.55,19.61,140100.0
2006-06-12 11:10:00,19.6,19.65,19.6,19.64,68600.0,19.6,19.65,19.6,19.64,68600.0
2006-06-12 11:20:00,19.63,19.64,19.57,19.59,110600.0,19.63,19.64,19.57,19.59,110600.0
2006-06-12 11:30:00,19.59,19.63,19.58,19.63,96400.0,19.59,19.63,19.58,19.63,96400.0
2006-06-12 11:40:00,19.62,19.63,19.57,19.58,73200.0,19.62,19.63,19.57,19.58,73200.0
2006-06-12 11:50:00,19.58,19.62,19.57,19.62,132000.0,19.58,19.62,19.57,19.62,132000.0
2006-06-12 12:00:00,19.62,19.62,19.58,19.59,65700.0,19.62,19.62,19.58,19.59,65700.0
2006-06-12 12:10:00,19.59,19.59,19.56,19.57,53700.0,19.59,19.59,19.56,19.57,53700.0
2006-06-12 12:20:00,19.56,19.58,19.52,19.55,105100.0,19.56,19.58,19.52,19.55,105100.0
2006-06-12 12:30:00,19.56,19.6,19.55,19.56,60100.0,19.56,19.6,19.55,19.56,60100.0
2006-06-12 12:40:00,19.55,19.58,19.54,19.58,71400.0,19.55,19.58,19.54,19.58,71400.0
2006-06-12 12:50:00,19.58,19.6,19.57,19.57,56500.0,19.58,19.6,19.57,19.57,56500.0
2006-06-12 13:00:00,19.58,19.59,19.56,19.59,108600.0,19.58,19.59,19.56,19.59,108600.0
2006-06-12 13:10:00,19.58,19.59,19.53,19.55,155700.0,19.58,19.59,19.53,19.55,155700.0
2006-06-12 13:20:00,19.55,19.59,19.55,19.58,115700.0,19.55,19.59,19.55,19.58,115700.0
2006-06-12 13:30:00,19.58,19.58,19.53,19.54,74700.0,19.58,19.58,19.53,19.54,74700.0
2006-06-12 13:40:00,19.54,19.56,19.5,19.52,135100.0,19.54,19.56,19.5,19.52,135100.0
2006-06-12 13:50:00,19.52,19.57,19.5,19.55,189600.0,19.52,19.57,19.5,19.55,189600.0
2006-06-12 14:00:00,19.55,19.57,19.51,19.51,99400.0,19.55,19.57,19.51,19.51,99400.0
2006-06-12 14:10:00,19.51,19.52,19.46,19.49,146200.0,19.51,19.52,19.46,19.49,146200.0
2006-06-12 14:20:00,19.48,19.53,19.42,19.53,118400.0,19.48,19.53,19.42,19.53,118400.0
2006-06-12 14:30:00,19.52,19.53,19.48,19.53,118000.0,19.52,19.53,19.48,19.53,118000.0
2006-06-12 14:40:00,19.53,19.53,19.39,19.42,179600.0,19.53,19.53,19.39,19.42,179600.0
2006-06-12 14:50:00,19.42,19.47,19.42,19.47,127200.0,19.42,19.47,19.42,19.47,127200.0
2006-06-12 15:00:00,19.47,19.51,19.46,19.48,121000.0,19.47,19.51,19.46,19.48,121000.0
2006-06-12 15:10:00,19.48,19.51,19.43,19.44,101900.0,19.48,19.51,19.43,19.44,101900.0
2006-06-12 15:20:00,19.44,19.49,19.41,19.43,125100.0,19.44,19.49,19.41,19.43,125100.0
2006-06-12 15:30:00,19.43,19.43,19.31,19.38,211000.0,19.43,19.43,19.31,19.38,211000.0
2006-06-12 15:40:00,19.38,19.41,19.33,19.41,226000.0,19.38,19.41,19.33,19.41,226000.0
2006-06-12 15:50:00,19.41,19.43,19.35,19.4,383500.0,19.41,19.43,19.35,19.4,383500.0
2006-06-13 09:30:00,19.2,19.24,19.06,19.15,568500.0,19.2,19.24,19.06,19.15,568500.0
2006-06-13 09:40:00,19.15,19.24,19.15,19.17,513200.0,19.15,19.24,19.15,19.17,513200.0
2006-06-13 09:50:00,19.18,19.23,19.07,19.12,284500.0,19.18,19.23,19.07,19.12,284500.0
2006-06-13 10:00:00,19.14,19.17,19.09,19.11,265000.0,19.14,19.17,19.09,19.11,265000.0
2006-06-13 10:10:00,19.11,19.14,19.08,19.1,280400.0,19.11,19.14,19.08,19.1,280400.0
2006-06-13 10:20:00,19.1,19.1,18.75,18.98,672300.0,19.1,19.1,18.75,18.98,672300.0
2006-06-13 10:30:00,18.99,19.03,18.95,18.97,765400.0,18.99,19.03,18.95,18.97,765400.0
2006-06-13 10:40:00,18.97,18.98,18.85,18.89,371200.0,18.97,18.98,18.85,18.89,371200.0
2006-06-13 10:50:00,18.86,18.96,18.8,18.9,811500.0,18.86,18.96,18.8,18.9,811500.0
2006-06-13 11:00:00,18.91,18.91,18.8,18.8,686300.0,18.91,18.91,18.8,18.8,686300.0
2006-06-13 11:10:00,18.8,18.91,18.8,18.9,429200.0,18.8,18.91,18.8,18.9,429200.0
2006-06-13 11:20:00,18.9,18.91,18.82,18.85,443100.0,18.9,18.91,18.82,18.85,443100.0
2006-06-13 11:30:00,18.86,18.92,18.82,18.83,290900.0,18.86,18.92,18.82,18.83,290900.0
2006-06-13 11:40:00,18.84,18.93,18.83,18.91,314800.0,18.84,18.93,18.83,18.91,314800.0
2006-06-13 11:50:00,18.9,18.98,18.89,18.98,368300.0,18.9,18.98,18.89,18.98,368300.0
2006-06-13 12:00:00,18.98,19.0,18.96,18.98,990800.0,18.98,19.0,18.96,18.98,990800.0
2006-06-13 12:10:00,18.98,19.0,18.89,18.9,296400.0,18.98,19.0,18.89,18.9,296400.0
2006-06-13 12:20:00,18.89,18.89,18.83,18.85,456300.0,18.89,18.89,18.83,18.85,456300.0
2006-06-13 12:30:00,18.85,18.9,18.81,18.85,436300.0,18.85,18.9,18.81,18.85,436300.0
2006-06-13 12:40:00,18.85,18.86,18.83,18.84,305100.0,18.85,18.86,18.83,18.84,305100.0
2006-06-13 12:50:00,18.84,18.89,18.83,18.85,260000.0,18.84,18.89,18.83,18.85,260000.0
2006-06-13 13:00:00,18.85,18.89,18.85,18.89,198400.0,18.85,18.89,18.85,18.89,198400.0
2006-06-13 13:10:00,18.89,18.9,18.82,18.83,261200.0,18.89,18.9,18.82,18.83,261200.0
2006-06-13 13:20:00,18.84,18.85,18.76,18.76,215600.0,18.84,18.85,18.76,18.76,215600.0
2006-06-13 13:30:00,18.76,18.78,18.74,18.75,405300.0,18.76,18.78,18.74,18.75,405300.0
2006-06-13 13:40:00,18.75,18.82,18.72,18.82,253200.0,18.75,18.82,18.72,18.82,253200.0
2006-06-13 13:50:00,18.82,18.82,18.75,18.77,186700.0,18.82,18.82,18.75,18.77,186700.0
2006-06-13 14:00:00,18.77,18.81,18.76,18.81,171200.0,18.77,18.81,18.76,18.81,171200.0
2006-06-13 14:10:00,18.81,18.84,18.77,18.81,263100.0,18.81,18.84,18.77,18.81,263100.0
2006-06-13 14:20:00,18.82,18.89,18.81,18.88,296400.0,18.82,18.89,18.81,18.88,296400.0
2006-06-13 14:30:00,18.88,18.92,18.86,18.91,359700.0,18.88,18.92,18.86,18.91,359700.0
2006-06-13 14:40:00,18.9,18.91,18.86,18.88,554300.0,18.9,18.91,18.86,18.88,554300.0
2006-06-13 14:50:00,18.88,18.9,18.86,18.89,342100.0,18.88,18.9,18.86,18.89,342100.0
2006-06-13 15:00:00,18.89,18.94,18.89,18.91,220100.0,18.89,18.94,18.89,18.91,220100.0
2006-06-13 15:10:00,18.91,18.95,18.87,18.89,314800.0,18.91,18.95,18.87,18.89,314800.0
2006-06-13 15:20:00,18.88,19.05,18.87,19.03,196700.0,18.88,19.05,18.87,19.03,196700.0
2006-06-13 15:30:00,19.03,19.19,19.01,19.14,424700.0,19.03,19.19,19.01,19.14,424700.0
2006-06-13 15:40:00,19.14,19.2,19.0,19.02,318200.0,19.14,19.2,19.0,19.02,318200.0
2006-06-13 15:50:00,19.02,19.12,18.96,19.12,379200.0,19.02,19.12,18.96,19.12,379200.0
2006-06-14 09:30:00,19.01,19.11,18.91,18.94,163600.0,19.01,19.11,18.91,18.94,163600.0
2006-06-14 09:40:00,18.94,18.98,18.9,18.94,119300.0,18.94,18.98,18.9,18.94,119300.0
2006-06-14 09:50:00,18.93,19.01,18.9,18.99,208600.0,18.93,19.01,18.9,18.99,208600.0
2006-06-14 10:00:00,18.99,19.06,18.98,18.99,408900.0,18.99,19.06,18.98,18.99,408900.0
2006-06-14 10:10:00,18.98,19.04,18.98,19.02,292100.0,18.98,19.04,18.98,19.02,292100.0
2006-06-14 10:20:00,19.01,19.04,18.99,19.01,145300.0,19.01,19.04,18.99,19.01,145300.0
2006-06-14 10:30:00,19.01,19.04,18.99,19.01,135400.0,19.01,19.04,18.99,19.01,135400.0
2006-06-14 10:40:00,19.02,19.1,19.01,19.1,97900.0,19.02,19.1,19.01,19.1,97900.0
2006-06-14 10:50:00,19.1,19.11,19.02,19.02,153700.0,19.1,19.11,19.02,19.02,153700.0
2006-06-14 11:00:00,19.03,19.05,18.99,19.01,134700.0,19.03,19.05,18.99,19.01,134700.0
2006-06-14 11:10:00,19.01,19.03,18.99,19.03,133300.0,19.01,19.03,18.99,19.03,133300.0
2006-06-14 11:20:00,19.03,19.08,19.02,19.08,94000.0,19.03,19.08,19.02,19.08,94000.0
2006-06-14 11:30:00,19.07,19.1,19.05,19.06,78000.0,19.07,19.1,19.05,19.06,78000.0
2006-06-14 11:40:00,19.06,19.08,19.04,19.06,61800.0,19.06,19.08,19.04,19.06,61800.0
2006-06-14 11:50:00,19.06,19.07,19.01,19.05,54400.0,19.06,19.07,19.01,19.05,54400.0
2006-06-14 12:00:00,19.05,19.08,19.02,19.07,53000.0,19.05,19.08,19.02,19.07,53000.0
2006-06-14 12:10:00,19.07,19.11,19.07,19.09,199500.0,19.07,19.11,19.07,19.09,199500.0
2006-06-14 12:20:00,19.09,19.09,19.04,19.05,118700.0,19.09,19.09,19.04,19.05,118700.0
2006-06-14 12:30:00,19.05,19.06,19.0,19.05,122500.0,19.05,19.06,19.0,19.05,122500.0
2006-06-14 12:40:00,19.05,19.06,19.04,19.05,30400.0,19.05,19.06,19.04,19.05,30400.0
2006-06-14 12:50:00,19.05,19.08,19.05,19.07,47300.0,19.05,19.08,19.05,19.07,47300.0
2006-06-14 13:00:00,19.07,19.08,19.0,19.0,176900.0,19.07,19.08,19.0,19.0,176900.0
2006-06-14 13:10:00,19.01,19.01,18.85,18.87,246800.0,19.01,19.01,18.85,18.87,246800.0
2006-06-14 13:20:00,18.89,18.96,18.87,18.96,260000.0,18.89,18.96,18.87,18.96,260000.0
2006-06-14 13:30:00,18.95,18.97,18.9,18.97,207800.0,18.95,18.97,18.9,18.97,207800.0
2006-06-14 13:40:00,18.97,18.99,18.93,18.99,115000.0,18.97,18.99,18.93,18.99,115000.0
2006-06-14 13:50:00,18.99,19.01,18.96,18.96,145500.0,18.99,19.01,18.96,18.96,145500.0
2006-06-14 14:00:00,18.96,19.1,18.95,19.09,174800.0,18.96,19.1,18.95,19.09,174800.0
2006-06-14 14:10:00,19.09,19.09,18.98,18.98,164100.0,19.09,19.09,18.98,18.98,164100.0
2006-06-14 14:20:00,18.98,19.02,18.97,18.98,157800.0,18.98,19.02,18.97,18.98,157800.0
2006-06-14 14:30:00,18.98,18.98,18.96,18.98,119300.0,18.98,18.98,18.96,18.98,119300.0
2006-06-14 14:40:00,18.98,18.99,18.95,18.97,148700.0,18.98,18.99,18.95,18.97,148700.0
2006-06-14 14:50:00,18.97,19.0,18.96,19.0,130500.0,18.97,19.0,18.96,19.0,130500.0
2006-06-14 15:00:00,18.99,19.03,18.96,18.96,356100.0,18.99,19.03,18.96,18.96,356100.0
2006-06-14 15:10:00,18.96,18.98,18.93,18.96,216600.0,18.96,18.98,18.93,18.96,216600.0
2006-06-14 15:20:00,18.97,18.98,18.94,18.96,406200.0,18.97,18.98,18.94,18.96,406200.0
2006-06-14 15:30:00,18.96,19.01,18.94,19.01,224600.0,18.96,19.01,18.94,19.01,224600.0
2006-06-14 15:40:00,19.01,19.01,18.95,18.96,493000.0,19.01,19.01,18.95,18.96,493000.0
2006-06-14 15:50:00,18.98,19.04,18.96,19.04,568900.0,18.98,19.04,18.96,19.04,568900.0
2006-06-15 09:30:00,19.0,19.12,18.87,19.1,125200.0,19.0,19.12,18.87,19.1,125200.0
2006-06-15 09:40:00,19.12,19.12,19.02,19.03,200900.0,19.12,19.12,19.02,19.03,200900.0
2006-06-15 09:50:00,19.03,19.04,18.97,19.0,122500.0,19.03,19.04,18.97,19.0,122500.0
2006-06-15 10:00:00,19.01,19.03,18.95,19.02,150600.0,19.01,19.03,18.95,19.02,150600.0
2006-06-15 10:10:00,19.02,19.15,18.99,19.12,189800.0,19.02,19.15,18.99,19.12,189800.0
2006-06-15 10:20:00,19.12,19.21,19.11,19.2,335700.0,19.12,19.21,19.11,19.2,335700.0
2006-06-15 10:30:00,19.21,19.22,19.18,19.21,457000.0,19.21,19.22,19.18,19.21,457000.0
2006-06-15 10:40:00,19.22,19.23,19.18,19.2,184600.0,19.22,19.23,19.18,19.2,184600.0
2006-06-15 10:50:00,19.19,19.2,19.13,19.16,206900.0,19.19,19.2,19.13,19.16,206900.0
2006-06-15 11:00:00,19.13,19.17,19.12,19.15,80900.0,19.13,19.17,19.12,19.15,80900.0
2006-06-15 11:10:00,19.15,19.16,19.1,19.13,88000.0,19.15,19.16,19.1,19.13,88000.0
2006-06-15 11:20:00,19.14,19.15,19.08,19.1,420100.0,19.14,19.15,19.08,19.1,420100.0
2006-06-15 11:30:00,19.1,19.13,19.08,19.13,78500.0,19.1,19.13,19.08,19.13,78500.0
2006-06-15 11:40:00,19.13,19.13,19.09,19.09,407000.0,19.13,19.13,19.09,19.09,407000.0
2006-06-15 11:50:00,19.09,19.15,19.08,19.13,53800.0,19.09,19.15,19.08,19.13,53800.0
2006-06-15 12:00:00,19.13,19.16,19.11,19.16,75900.0,19.13,19.16,19.11,19.16,75900.0
2006-06-15 12:10:00,19.16,19.17,19.12,19.14,67600.0,19.16,19.17,19.12,19.14,67600.0
2006-06-15 12:20:00,19.14,19.17,19.13,19.17,76700.0,19.14,19.17,19.13,19.17,76700.0
2006-06-15 12:30:00,19.16,19.21,19.16,19.2,72000.0,19.16,19.21,19.16,19.2,72000.0
2006-06-15 12:40:00,19.2,19.23,19.2,19.23,67900.0,19.2,19.23,19.2,19.23,67900.0
2006-06-15 12:50:00,19.22,19.23,19.2,19.2,39700.0,19.22,19.23,19.2,19.2,39700.0
2006-06-15 13:00:00,19.2,19.2,19.17,19.19,84900.0,19.2,19.2,19.17,19.19,84900.0
2006-06-15 13:10:00,19.2,19.21,19.18,19.2,89500.0,19.2,19.21,19.18,19.2,89500.0
2006-06-15 13:20:00,19.19,19.21,19.17,19.2,83500.0,19.19,19.21,19.17,19.2,83500.0
2006-06-15 13:30:00,19.21,19.21,19.16,19.18,147700.0,19.21,19.21,19.16,19.18,147700.0
2006-06-15 13:40:00,19.18,19.21,19.15,19.2,147500.0,19.18,19.21,19.15,19.2,147500.0
2006-06-15 13:50:00,19.2,19.23,19.17,19.23,134600.0,19.2,19.23,19.17,19.23,134600.0
2006-06-15 14:00:00,19.22,19.35,19.21,19.29,158300.0,19.22,19.35,19.21,19.29,158300.0
2006-06-15 14:10:00,19.29,19.38,19.26,19.37,107300.0,19.29,19.38,19.26,19.37,107300.0
2006-06-15 14:20:00,19.37,19.39,19.31,19.32,154200.0,19.37,19.39,19.31,19.32,154200.0
2006-06-15 14:30:00,19.32,19.36,19.29,19.36,79500.0,19.32,19.36,19.29,19.36,79500.0
2006-06-15 14:40:00,19.36,19.46,19.35,19.36,213800.0,19.36,19.46,19.35,19.36,213800.0
2006-06-15 14:50:00,19.36,19.47,19.36,19.45,170300.0,19.36,19.47,19.36,19.45,170300.0
2006-06-15 15:00:00,19.45,19.48,19.4,19.45,280600.0,19.45,19.48,19.4,19.45,280600.0
2006-06-15 15:10:00,19.45,19.46,19.4,19.4,159100.0,19.45,19.46,19.4,19.4,159100.0
2006-06-15 15:20:00,19.4,19.41,19.37,19.4,239000.0,19.4,19.41,19.37,19.4,239000.0
2006-06-15 15:30:00,19.4,19.48,19.39,19.48,237600.0,19.4,19.48,19.39,19.48,237600.0
2006-06-15 15:40:00,19.48,19.5,19.44,19.49,374400.0,19.48,19.5,19.44,19.49,374400.0
2006-06-15 15:50:00,19.49,19.56,19.43,19.52,461800.0,19.49,19.56,19.43,19.52,461800.0
2006-06-16 09:30:00,20.3,20.47,20.1,20.38,2093300.0,20.3,20.47,20.1,20.38,2093300.0
2006-06-16 09:40:00,20.37,20.5,20.31,20.36,1130200.0,20.37,20.5,20.31,20.36,1130200.0
2006-06-16 09:50:00,20.36,20.37,20.1,20.28,745700.0,20.36,20.37,20.1,20.28,745700.0
2006-06-16 10:00:00,20.28,20.32,20.28,20.31,486900.0,20.28,20.32,20.28,20.31,486900.0
2006-06-16 10:10:00,20.31,20.31,20.14,20.18,544100.0,20.31,20.31,20.14,20.18,544100.0
2006-06-16 10:20:00,20.17,20.21,20.11,20.14,249400.0,20.17,20.21,20.11,20.14,249400.0
2006-06-16 10:30:00,20.14,20.2,20.13,20.17,204100.0,20.14,20.2,20.13,20.17,204100.0
2006-06-16 10:40:00,20.17,20.17,20.1,20.16,304300.0,20.17,20.17,20.1,20.16,304300.0
2006-06-16 10:50:00,20.15,20.2,20.02,20.07,289500.0,20.15,20.2,20.02,20.07,289500.0
2006-06-16 11:00:00,20.06,20.12,20.02,20.07,659300.0,20.06,20.12,20.02,20.07,659300.0
2006-06-16 11:10:00,20.07,20.13,20.05,20.13,298300.0,20.07,20.13,20.05,20.13,298300.0
2006-06-16 11:20:00,20.14,20.16,20.0,20.02,337400.0,20.14,20.16,20.0,20.02,337400.0
2006-06-16 11:30:00,20.02,20.08,19.99,20.04,373300.0,20.02,20.08,19.99,20.04,373300.0
2006-06-16 11:40:00,20.04,20.13,20.04,20.12,193600.0,20.04,20.13,20.04,20.12,193600.0
2006-06-16 11:50:00,20.11,20.12,20.06,20.09,149300.0,20.11,20.12,20.06,20.09,149300.0
2006-06-16 12:00:00,20.09,20.1,20.05,20.07,197000.0,20.09,20.1,20.05,20.07,197000.0
2006-06-16 12:10:00,20.06,20.13,20.05,20.08,201200.0,20.06,20.13,20.05,20.08,201200.0
2006-06-16 12:20:00,20.08,20.08,20.05,20.07,126700.0,20.08,20.08,20.05,20.07,126700.0
2006-06-16 12:30:00,20.07,20.08,20.03,20.04,128800.0,20.07,20.08,20.03,20.04,128800.0
2006-06-16 12:40:00,20.05,20.07,19.95,19.98,197100.0,20.05,20.07,19.95,19.98,197100.0
2006-06-16 12:50:00,19.98,20.03,19.97,20.01,92100.0,19.98,20.03,19.97,20.01,92100.0
2006-06-16 13:00:00,20.0,20.03,19.95,19.95,105300.0,20.0,20.03,19.95,19.95,105300.0
2006-06-16 13:10:00,19.96,19.97,19.87,19.89,142300.0,19.96,19.97,19.87,19.89,142300.0
2006-06-16 13:20:00,19.89,19.97,19.86,19.95,297500.0,19.89,19.97,19.86,19.95,297500.0
2006-06-16 13:30:00,19.95,20.01,19.95,20.0,183400.0,19.95,20.01,19.95,20.0,183400.0
2006-06-16 13:40:00,20.01,20.02,19.97,20.0,122800.0,20.01,20.02,19.97,20.0,122800.0
2006-06-16 13:50:00,20.0,20.01,19.99,20.0,188900.0,20.0,20.01,19.99,20.0,188900.0
2006-06-16 14:00:00,20.01,20.01,19.89,19.97,223200.0,20.01,20.01,19.89,19.97,223200.0
2006-06-16 14:10:00,19.98,20.04,19.93,20.01,321200.0,19.98,20.04,19.93,20.01,321200.0
2006-06-16 14:20:00,20.01,20.02,19.95,19.98,158500.0,20.01,20.02,19.95,19.98,158500.0
2006-06-16 14:30:00,19.98,20.04,19.98,20.02,171100.0,19.98,20.04,19.98,20.02,171100.0
2006-06-16 14:40:00,20.01,20.07,19.99,20.05,188000.0,20.01,20.07,19.99,20.05,188000.0
2006-06-16 14:50:00,20.06,20.08,20.02,20.08,115900.0,20.06,20.08,20.02,20.08,115900.0
2006-06-16 15:00:00,20.07,20.1,20.04,20.09,211100.0,20.07,20.1,20.04,20.09,211100.0
2006-06-16 15:10:00,20.09,20.12,20.02,20.04,170900.0,20.09,20.12,20.02,20.04,170900.0
2006-06-16 15:20:00,20.04,20.11,20.03,20.1,308100.0,20.04,20.11,20.03,20.1,308100.0
2006-06-16 15:30:00,20.1,20.12,20.06,20.06,800800.0,20.1,20.12,20.06,20.06,800800.0
2006-06-16 15:40:00,20.06,20.16,20.06,20.09,587200.0,20.06,20.16,20.06,20.09,587200.0
2006-06-16 15:50:00,20.09,20.14,20.05,20.1,501100.0,20.09,20.14,20.05,20.1,501100.0
2006-06-19 09:30:00,20.24,20.4,20.19,20.3,324200.0,20.24,20.4,20.19,20.3,324200.0
2006-06-19 09:40:00,20.31,20.31,20.24,20.28,219500.0,20.31,20.31,20.24,20.28,219500.0
2006-06-19 09:50:00,20.29,20.29,20.19,20.22,220700.0,20.29,20.29,20.19,20.22,220700.0
2006-06-19 10:00:00,20.22,20.27,20.17,20.24,312400.0,20.22,20.27,20.17,20.24,312400.0
2006-06-19 10:10:00,20.24,20.26,20.18,20.2,183400.0,20.24,20.26,20.18,20.2,183400.0
2006-06-19 10:20:00,20.2,20.21,20.12,20.15,191400.0,20.2,20.21,20.12,20.15,191400.0
2006-06-19 10:30:00,20.15,20.19,20.06,20.07,269400.0,20.15,20.19,20.06,20.07,269400.0
2006-06-19 10:40:00,20.07,20.08,20.02,20.07,153700.0,20.07,20.08,20.02,20.07,153700.0
2006-06-19 10:50:00,20.06,20.07,19.98,20.05,326000.0,20.06,20.07,19.98,20.05,326000.0
2006-06-19 11:00:00,20.05,20.06,19.96,19.97,150400.0,20.05,20.06,19.96,19.97,150400.0
2006-06-19 11:10:00,19.98,19.98,19.82,19.95,618900.0,19.98,19.98,19.82,19.95,618900.0
2006-06-19 11:20:00,19.95,19.98,19.93,19.95,208900.0,19.95,19.98,19.93,19.95,208900.0
2006-06-19 11:30:00,19.94,19.95,19.89,19.89,100600.0,19.94,19.95,19.89,19.89,100600.0
2006-06-19 11:40:00,19.89,19.97,19.89,19.95,105900.0,19.89,19.97,19.89,19.95,105900.0
2006-06-19 11:50:00,19.95,19.98,19.93,19.96,64500.0,19.95,19.98,19.93,19.96,64500.0
2006-06-19 12:00:00,19.96,20.0,19.94,19.94,69400.0,19.96,20.0,19.94,19.94,69400.0
2006-06-19 12:10:00,19.93,19.94,19.91,19.94,54100.0,19.93,19.94,19.91,19.94,54100.0
2006-06-19 12:20:00,19.93,19.94,19.9,19.92,45100.0,19.93,19.94,19.9,19.92,45100.0
2006-06-19 12:30:00,19.91,19.92,19.85,19.85,78900.0,19.91,19.92,19.85,19.85,78900.0
2006-06-19 12:40:00,19.86,19.87,19.79,19.82,147100.0,19.86,19.87,19.79,19.82,147100.0
2006-06-19 12:50:00,19.82,19.82,19.77,19.77,116100.0,19.82,19.82,19.77,19.77,116100.0
2006-06-19 13:00:00,19.77,19.78,19.66,19.66,190600.0,19.77,19.78,19.66,19.66,190600.0
2006-06-19 13:10:00,19.65,19.72,19.64,19.72,151900.0,19.65,19.72,19.64,19.72,151900.0
2006-06-19 13:20:00,19.72,19.72,19.65,19.7,101800.0,19.72,19.72,19.65,19.7,101800.0
2006-06-19 13:30:00,19.7,19.76,19.66,19.68,92300.0,19.7,19.76,19.66,19.68,92300.0
2006-06-19 13:40:00,19.68,19.72,19.65,19.71,220000.0,19.68,19.72,19.65,19.71,220000.0
2006-06-19 13:50:00,19.7,19.77,19.7,19.74,83500.0,19.7,19.77,19.7,19.74,83500.0
2006-06-19 14:00:00,19.74,19.79,19.73,19.79,63400.0,19.74,19.79,19.73,19.79,63400.0
2006-06-19 14:10:00,19.79,19.91,19.78,19.89,237700.0,19.79,19.91,19.78,19.89,237700.0
2006-06-19 14:20:00,19.89,19.91,19.77,19.77,181500.0,19.89,19.91,19.77,19.77,181500.0
2006-06-19 14:30:00,19.77,19.77,19.74,19.75,128100.0,19.77,19.77,19.74,19.75,128100.0
2006-06-19 14:40:00,19.75,19.76,19.71,19.71,64800.0,19.75,19.76,19.71,19.71,64800.0
2006-06-19 14:50:00,19.71,19.74,19.69,19.69,70200.0,19.71,19.74,19.69,19.69,70200.0
2006-06-19 15:00:00,19.7,19.76,19.68,19.75,64200.0,19.7,19.76,19.68,19.75,64200.0
2006-06-19 15:10:00,19.75,19.8,19.74,19.8,45100.0,19.75,19.8,19.74,19.8,45100.0
2006-06-19 15:20:00,19.8,19.86,19.73,19.73,172000.0,19.8,19.86,19.73,19.73,172000.0
2006-06-19 15:30:00,19.74,19.78,19.71,19.75,189100.0,19.74,19.78,19.71,19.75,189100.0
2006-06-19 15:40:00,19.74,19.78,19.7,19.77,278700.0,19.74,19.78,19.7,19.77,278700.0
2006-06-19 15:50:00,19.77,19.78,19.65,19.65,558900.0,19.77,19.78,19.65,19.65,558900.0
2006-06-20 09:30:00,19.6,19.65,19.46,19.5,142800.0,19.6,19.65,19.46,19.5,142800.0
2006-06-20 09:40:00,19.51,19.53,19.3,19.35,118100.0,19.51,19.53,19.3,19.35,118100.0
2006-06-20 09:50:00,19.35,19.38,19.29,19.35,463000.0,19.35,19.38,19.29,19.35,463000.0
2006-06-20 10:00:00,19.35,19.36,19.16,19.21,246300.0,19.35,19.36,19.16,19.21,246300.0
2006-06-20 10:10:00,19.21,19.25,19.2,19.25,424400.0,19.21,19.25,19.2,19.25,424400.0
2006-06-20 10:20:00,19.25,19.25,19.18,19.2,360700.0,19.25,19.25,19.18,19.2,360700.0
2006-06-20 10:30:00,19.21,19.28,19.21,19.28,252000.0,19.21,19.28,19.21,19.28,252000.0
2006-06-20 10:40:00,19.28,19.28,19.19,19.2,381200.0,19.28,19.28,19.19,19.2,381200.0
2006-06-20 10:50:00,19.2,19.28,19.2,19.26,300600.0,19.2,19.28,19.2,19.26,300600.0
2006-06-20 11:00:00,19.26,19.29,19.24,19.24,356800.0,19.26,19.29,19.24,19.24,356800.0
2006-06-20 11:10:00,19.24,19.26,19.22,19.23,161900.0,19.24,19.26,19.22,19.23,161900.0
2006-06-20 11:20:00,19.23,19.24,19.22,19.23,104400.0,19.23,19.24,19.22,19.23,104400.0
2006-06-20 11:30:00,19.23,19.24,19.2,19.22,173000.0,19.23,19.24,19.2,19.22,173000.0
2006-06-20 11:40:00,19.23,19.23,19.2,19.23,117800.0,19.23,19.23,19.2,19.23,117800.0
2006-06-20 11:50:00,19.23,19.23,19.2,19.2,126900.0,19.23,19.23,19.2,19.2,126900.0
2006-06-20 12:00:00,19.2,19.27,19.2,19.23,208300.0,19.2,19.27,19.2,19.23,208300.0
2006-06-20 12:10:00,19.22,19.22,19.19,19.21,143500.0,19.22,19.22,19.19,19.21,143500.0
2006-06-20 12:20:00,19.2,19.22,19.2,19.2,70700.0,19.2,19.22,19.2,19.2,70700.0
2006-06-20 12:30:00,19.2,19.21,19.13,19.13,96200.0,19.2,19.21,19.13,19.13,96200.0
2006-06-20 12:40:00,19.14,19.17,19.13,19.17,130700.0,19.14,19.17,19.13,19.17,130700.0
2006-06-20 12:50:00,19.16,19.23,19.16,19.22,129600.0,19.16,19.23,19.16,19.22,129600.0
2006-06-20 13:00:00,19.22,19.22,19.18,19.19,370400.0,19.22,19.22,19.18,19.19,370400.0
2006-06-20 13:10:00,19.19,19.22,19.19,19.19,121100.0,19.19,19.22,19.19,19.19,121100.0
2006-06-20 13:20:00,19.19,19.2,19.16,19.17,94100.0,19.19,19.2,19.16,19.17,94100.0
2006-06-20 13:30:00,19.17,19.18,19.13,19.15,95500.0,19.17,19.18,19.13,19.15,95500.0
2006-06-20 13:40:00,19.15,19.19,19.13,19.18,112300.0,19.15,19.19,19.13,19.18,112300.0
2006-06-20 13:50:00,19.18,19.19,19.17,19.18,39400.0,19.18,19.19,19.17,19.18,39400.0
2006-06-20 14:00:00,19.18,19.19,19.17,19.19,73000.0,19.18,19.19,19.17,19.19,73000.0
2006-06-20 14:10:00,19.19,19.2,19.18,19.19,81700.0,19.19,19.2,19.18,19.19,81700.0
2006-06-20 14:20:00,19.19,19.2,19.14,19.15,124900.0,19.19,19.2,19.14,19.15,124900.0
2006-06-20 14:30:00,19.14,19.16,19.12,19.15,110200.0,19.14,19.16,19.12,19.15,110200.0
2006-06-20 14:40:00,19.14,19.15,19.13,19.14,71600.0,19.14,19.15,19.13,19.14,71600.0
2006-06-20 14:50:00,19.13,19.17,19.09,19.12,227500.0,19.13,19.17,19.09,19.12,227500.0
2006-06-20 15:00:00,19.12,19.19,19.1,19.19,154900.0,19.12,19.19,19.1,19.19,154900.0
2006-06-20 15:10:00,19.19,19.19,19.15,19.17,133300.0,19.19,19.19,19.15,19.17,133300.0
2006-06-20 15:20:00,19.17,19.19,19.14,19.19,114700.0,19.17,19.19,19.14,19.19,114700.0
2006-06-20 15:30:00,19.18,19.22,19.13,19.18,260600.0,19.18,19.22,19.13,19.18,260600.0
2006-06-20 15:40:00,19.18,19.2,19.15,19.15,174800.0,19.18,19.2,19.15,19.15,174800.0
2006-06-20 15:50:00,19.15,19.17,19.11,19.17,303900.0,19.15,19.17,19.11,19.17,303900.0
2006-06-21 09:30:00,19.14,19.17,19.0,19.0,128200.0,19.14,19.17,19.0,19.0,128200.0
2006-06-21 09:40:00,19.01,19.1,18.9,19.05,400700.0,19.01,19.1,18.9,19.05,400700.0
2006-06-21 09:50:00,19.05,19.11,19.03,19.09,187100.0,19.05,19.11,19.03,19.09,187100.0
2006-06-21 10:00:00,19.1,19.13,19.07,19.1,188000.0,19.1,19.13,19.07,19.1,188000.0
2006-06-21 10:10:00,19.09,19.13,19.08,19.1,129000.0,19.09,19.13,19.08,19.1,129000.0
2006-06-21 10:20:00,19.1,19.13,19.08,19.09,109000.0,19.1,19.13,19.08,19.09,109000.0
2006-06-21 10:30:00,19.09,19.12,19.08,19.09,173700.0,19.09,19.12,19.08,19.09,173700.0
2006-06-21 10:40:00,19.08,19.1,19.06,19.08,163700.0,19.08,19.1,19.06,19.08,163700.0
2006-06-21 10:50:00,19.08,19.14,19.06,19.11,789900.0,19.08,19.14,19.06,19.11,789900.0
2006-06-21 11:00:00,19.11,19.18,19.11,19.17,196400.0,19.11,19.18,19.11,19.17,196400.0
2006-06-21 11:10:00,19.17,19.33,19.16,19.33,136200.0,19.17,19.33,19.16,19.33,136200.0
2006-06-21 11:20:00,19.33,19.36,19.26,19.3,197100.0,19.33,19.36,19.26,19.3,197100.0
2006-06-21 11:30:00,19.31,19.31,19.25,19.31,70600.0,19.31,19.31,19.25,19.31,70600.0
2006-06-21 11:40:00,19.32,19.35,19.27,19.27,146300.0,19.32,19.35,19.27,19.27,146300.0
2006-06-21 11:50:00,19.28,19.29,19.19,19.2,151700.0,19.28,19.29,19.19,19.2,151700.0
2006-06-21 12:00:00,19.19,19.28,19.17,19.25,152500.0,19.19,19.28,19.17,19.25,152500.0
2006-06-21 12:10:00,19.25,19.27,19.21,19.23,78100.0,19.25,19.27,19.21,19.23,78100.0
2006-06-21 12:20:00,19.23,19.27,19.21,19.23,42400.0,19.23,19.27,19.21,19.23,42400.0
2006-06-21 12:30:00,19.23,19.28,19.23,19.28,38600.0,19.23,19.28,19.23,19.28,38600.0
2006-06-21 12:40:00,19.28,19.28,19.21,19.23,84800.0,19.28,19.28,19.21,19.23,84800.0
2006-06-21 12:50:00,19.22,19.25,19.2,19.24,39400.0,19.22,19.25,19.2,19.24,39400.0
2006-06-21 13:00:00,19.23,19.25,19.21,19.23,76800.0,19.23,19.25,19.21,19.23,76800.0
2006-06-21 13:10:00,19.23,19.25,19.21,19.22,121600.0,19.23,19.25,19.21,19.22,121600.0
2006-06-21 13:20:00,19.23,19.24,19.18,19.18,58800.0,19.23,19.24,19.18,19.18,58800.0
2006-06-21 13:30:00,19.18,19.2,19.17,19.18,85400.0,19.18,19.2,19.17,19.18,85400.0
2006-06-21 13:40:00,19.18,19.2,19.18,19.2,34800.0,19.18,19.2,19.18,19.2,34800.0
2006-06-21 13:50:00,19.2,19.27,19.19,19.26,77800.0,19.2,19.27,19.19,19.26,77800.0
2006-06-21 14:00:00,19.26,19.27,19.21,19.23,111000.0,19.26,19.27,19.21,19.23,111000.0
2006-06-21 14:10:00,19.23,19.24,19.19,19.23,376600.0,19.23,19.24,19.19,19.23,376600.0
2006-06-21 14:20:00,19.24,19.25,19.19,19.19,106300.0,19.24,19.25,19.19,19.19,106300.0
2006-06-21 14:30:00,19.2,19.21,19.18,19.2,99000.0,19.2,19.21,19.18,19.2,99000.0
2006-06-21 14:40:00,19.2,19.22,19.18,19.19,125700.0,19.2,19.22,19.18,19.19,125700.0
2006-06-21 14:50:00,19.18,19.18,19.14,19.17,94500.0,19.18,19.18,19.14,19.17,94500.0
2006-06-21 15:00:00,19.18,19.18,19.13,19.15,89700.0,19.18,19.18,19.13,19.15,89700.0
2006-06-21 15:10:00,19.15,19.18,19.12,19.12,115400.0,19.15,19.18,19.12,19.12,115400.0
2006-06-21 15:20:00,19.12,19.16,19.12,19.14,175600.0,19.12,19.16,19.12,19.14,175600.0
2006-06-21 15:30:00,19.14,19.15,19.11,19.13,166900.0,19.14,19.15,19.11,19.13,166900.0
2006-06-21 15:40:00,19.13,19.15,19.07,19.07,288900.0,19.13,19.15,19.07,19.07,288900.0
2006-06-21 15:50:00,19.08,19.14,19.06,19.14,503100.0,19.08,19.14,19.06,19.14,503100.0
2006-06-22 09:30:00,18.29,18.48,18.2,18.2,1792500.0,18.29,18.48,18.2,18.2,1792500.0
2006-06-22 09:40:00,18.22,18.27,18.1,18.21,2029100.0,18.22,18.27,18.1,18.21,2029100.0
2006-06-22 09:50:00,18.21,18.23,18.06,18.16,1309000.0,18.21,18.23,18.06,18.16,1309000.0
2006-06-22 10:00:00,18.15,18.28,18.15,18.21,1737500.0,18.15,18.28,18.15,18.21,1737500.0
2006-06-22 10:10:00,18.21,18.27,18.16,18.26,1918600.0,18.21,18.27,18.16,18.26,1918600.0
2006-06-22 10:20:00,18.26,18.28,18.21,18.25,1139600.0,18.26,18.28,18.21,18.25,1139600.0
2006-06-22 10:30:00,18.24,18.27,18.22,18.26,912600.0,18.24,18.27,18.22,18.26,912600.0
2006-06-22 10:40:00,18.27,18.29,18.24,18.28,556800.0,18.27,18.29,18.24,18.28,556800.0
2006-06-22 10:50:00,18.29,18.5,18.27,18.5,938600.0,18.29,18.5,18.27,18.5,938600.0
2006-06-22 11:00:00,18.5,18.5,18.39,18.48,1273900.0,18.5,18.5,18.39,18.48,1273900.0
2006-06-22 11:10:00,18.48,18.82,18.45,18.74,1422200.0,18.48,18.82,18.45,18.74,1422200.0
2006-06-22 11:20:00,18.75,18.75,18.59,18.63,875100.0,18.75,18.75,18.59,18.63,875100.0
2006-06-22 11:30:00,18.63,18.66,18.53,18.6,311100.0,18.63,18.66,18.53,18.6,311100.0
2006-06-22 11:40:00,18.58,18.58,18.44,18.47,516900.0,18.58,18.58,18.44,18.47,516900.0
2006-06-22 11:50:00,18.47,18.57,18.43,18.52,434100.0,18.47,18.57,18.43,18.52,434100.0
2006-06-22 12:00:00,18.52,18.57,18.52,18.54,172500.0,18.52,18.57,18.52,18.54,172500.0
2006-06-22 12:10:00,18.55,18.55,18.52,18.52,114800.0,18.55,18.55,18.52,18.52,114800.0
2006-06-22 12:20:00,18.52,18.56,18.5,18.54,113000.0,18.52,18.56,18.5,18.54,113000.0
2006-06-22 12:30:00,18.54,18.59,18.48,18.57,260900.0,18.54,18.59,18.48,18.57,260900.0
2006-06-22 12:40:00,18.58,18.58,18.51,18.52,186900.0,18.58,18.58,18.51,18.52,186900.0
2006-06-22 12:50:00,18.52,18.6,18.48,18.6,206700.0,18.52,18.6,18.48,18.6,206700.0
2006-06-22 13:00:00,18.6,18.69,18.59,18.64,236600.0,18.6,18.69,18.59,18.64,236600.0
2006-06-22 13:10:00,18.65,18.79,18.61,18.75,295400.0,18.65,18.79,18.61,18.75,295400.0
2006-06-22 13:20:00,18.75,18.78,18.66,18.69,403700.0,18.75,18.78,18.66,18.69,403700.0
2006-06-22 13:30:00,18.7,18.71,18.62,18.63,575700.0,18.7,18.71,18.62,18.63,575700.0
2006-06-22 13:40:00,18.63,18.63,18.5,18.52,331400.0,18.63,18.63,18.5,18.52,331400.0
2006-06-22 13:50:00,18.51,18.56,18.47,18.53,243500.0,18.51,18.56,18.47,18.53,243500.0
2006-06-22 14:00:00,18.52,18.54,18.46,18.47,214000.0,18.52,18.54,18.46,18.47,214000.0
2006-06-22 14:10:00,18.46,18.51,18.43,18.49,268600.0,18.46,18.51,18.43,18.49,268600.0
2006-06-22 14:20:00,18.49,18.5,18.43,18.48,320000.0,18.49,18.5,18.43,18.48,320000.0
2006-06-22 14:30:00,18.49,18.5,18.45,18.5,247600.0,18.49,18.5,18.45,18.5,247600.0
2006-06-22 14:40:00,18.5,18.63,18.5,18.6,342200.0,18.5,18.63,18.5,18.6,342200.0
2006-06-22 14:50:00,18.6,18.6,18.53,18.56,172300.0,18.6,18.6,18.53,18.56,172300.0
2006-06-22 15:00:00,18.57,18.6,18.57,18.58,319800.0,18.57,18.6,18.57,18.58,319800.0
2006-06-22 15:10:00,18.58,18.63,18.58,18.59,266000.0,18.58,18.63,18.58,18.59,266000.0
2006-06-22 15:20:00,18.6,18.6,18.56,18.59,591100.0,18.6,18.6,18.56,18.59,591100.0
2006-06-22 15:30:00,18.59,18.64,18.59,18.61,398600.0,18.59,18.64,18.59,18.61,398600.0
2006-06-22 15:40:00,18.61,18.68,18.6,18.6,444100.0,18.61,18.68,18.6,18.6,444100.0
2006-06-22 15:50:00,18.61,18.62,18.56,18.59,648600.0,18.61,18.62,18.56,18.59,648600.0
2006-06-23 09:30:00,18.5,18.53,18.45,18.49,227600.0,18.5,18.53,18.45,18.49,227600.0
2006-06-23 09:40:00,18.49,18.59,18.47,18.54,294300.0,18.49,18.59,18.47,18.54,294300.0
2006-06-23 09:50:00,18.54,18.57,18.52,18.53,106200.0,18.54,18.57,18.52,18.53,106200.0
2006-06-23 10:00:00,18.53,18.59,18.53,18.55,82500.0,18.53,18.59,18.53,18.55,82500.0
2006-06-23 10:10:00,18.56,18.59,18.56,18.59,65700.0,18.56,18.59,18.56,18.59,65700.0
2006-06-23 10:20:00,18.57,18.59,18.56,18.57,149700.0,18.57,18.59,18.56,18.57,149700.0
2006-06-23 10:30:00,18.58,18.6,18.57,18.59,107000.0,18.58,18.6,18.57,18.59,107000.0
2006-06-23 10:40:00,18.58,18.6,18.56,18.58,154100.0,18.58,18.6,18.56,18.58,154100.0
2006-06-23 10:50:00,18.58,18.59,18.57,18.58,192900.0,18.58,18.59,18.57,18.58,192900.0
2006-06-23 11:00:00,18.58,18.59,18.52,18.52,214700.0,18.58,18.59,18.52,18.52,214700.0
2006-06-23 11:10:00,18.52,18.55,18.52,18.54,161300.0,18.52,18.55,18.52,18.54,161300.0
2006-06-23 11:20:00,18.54,18.55,18.51,18.52,174800.0,18.54,18.55,18.51,18.52,174800.0
2006-06-23 11:30:00,18.51,18.51,18.49,18.5,361600.0,18.51,18.51,18.49,18.5,361600.0
2006-06-23 11:40:00,18.51,18.52,18.49,18.5,260900.0,18.51,18.52,18.49,18.5,260900.0
2006-06-23 11:50:00,18.51,18.53,18.48,18.5,169800.0,18.51,18.53,18.48,18.5,169800.0
2006-06-23 12:00:00,18.49,18.53,18.48,18.53,106000.0,18.49,18.53,18.48,18.53,106000.0
2006-06-23 12:10:00,18.53,18.55,18.52,18.53,81500.0,18.53,18.55,18.52,18.53,81500.0
2006-06-23 12:20:00,18.53,18.55,18.5,18.5,243600.0,18.53,18.55,18.5,18.5,243600.0
2006-06-23 12:30:00,18.51,18.52,18.48,18.49,236800.0,18.51,18.52,18.48,18.49,236800.0
2006-06-23 12:40:00,18.49,18.49,18.43,18.44,79300.0,18.49,18.49,18.43,18.44,79300.0
2006-06-23 12:50:00,18.44,18.46,18.42,18.42,68200.0,18.44,18.46,18.42,18.42,68200.0
2006-06-23 13:00:00,18.42,18.42,18.35,18.38,438400.0,18.42,18.42,18.35,18.38,438400.0
2006-06-23 13:10:00,18.37,18.38,18.33,18.36,161700.0,18.37,18.38,18.33,18.36,161700.0
2006-06-23 13:20:00,18.36,18.4,18.35,18.39,205100.0,18.36,18.4,18.35,18.39,205100.0
2006-06-23 13:30:00,18.38,18.39,18.35,18.37,145500.0,18.38,18.39,18.35,18.37,145500.0
2006-06-23 13:40:00,18.37,18.38,18.35,18.37,142900.0,18.37,18.38,18.35,18.37,142900.0
2006-06-23 13:50:00,18.37,18.38,18.36,18.37,72700.0,18.37,18.38,18.36,18.37,72700.0
2006-06-23 14:00:00,18.37,18.37,18.29,18.33,442300.0,18.37,18.37,18.29,18.33,442300.0
2006-06-23 14:10:00,18.33,18.37,18.33,18.35,117700.0,18.33,18.37,18.33,18.35,117700.0
2006-06-23 14:20:00,18.35,18.35,18.28,18.3,364800.0,18.35,18.35,18.28,18.3,364800.0
2006-06-23 14:30:00,18.3,18.31,18.27,18.3,432500.0,18.3,18.31,18.27,18.3,432500.0
2006-06-23 14:40:00,18.3,18.31,18.27,18.27,211900.0,18.3,18.31,18.27,18.27,211900.0
2006-06-23 14:50:00,18.27,18.3,18.26,18.27,234900.0,18.27,18.3,18.26,18.27,234900.0
2006-06-23 15:00:00,18.28,18.29,18.27,18.28,217000.0,18.28,18.29,18.27,18.28,217000.0
2006-06-23 15:10:00,18.29,18.29,18.23,18.24,524200.0,18.29,18.29,18.23,18.24,524200.0
2006-06-23 15:20:00,18.24,18.28,18.24,18.27,384400.0,18.24,18.28,18.24,18.27,384400.0
2006-06-23 15:30:00,18.27,18.3,18.26,18.29,236700.0,18.27,18.3,18.26,18.29,236700.0
2006-06-23 15:40:00,18.28,18.29,18.22,18.26,461900.0,18.28,18.29,18.22,18.26,461900.0
2006-06-23 15:50:00,18.25,18.28,18.22,18.26,791600.0,18.25,18.28,18.22,18.26,791600.0
2006-06-26 09:30:00,17.58,17.64,17.4,17.4,1435700.0,17.58,17.64,17.4,17.4,1435700.0
2006-06-26 09:40:00,17.43,17.51,17.3,17.43,1802100.0,17.43,17.51,17.3,17.43,1802100.0
2006-06-26 09:50:00,17.45,17.47,17.28,17.3,1592700.0,17.45,17.47,17.28,17.3,1592700.0
2006-06-26 10:00:00,17.3,17.41,17.29,17.38,1965400.0,17.3,17.41,17.29,17.38,1965400.0
2006-06-26 10:10:00,17.38,17.42,17.24,17.27,1582000.0,17.38,17.42,17.24,17.27,1582000.0
2006-06-26 10:20:00,17.27,17.35,17.26,17.3,989200.0,17.27,17.35,17.26,17.3,989200.0
2006-06-26 10:30:00,17.31,17.33,17.28,17.31,1961800.0,17.31,17.33,17.28,17.31,1961800.0
2006-06-26 10:40:00,17.3,17.35,17.3,17.32,973500.0,17.3,17.35,17.3,17.32,973500.0
2006-06-26 10:50:00,17.33,17.33,17.27,17.28,758300.0,17.33,17.33,17.27,17.28,758300.0
2006-06-26 11:00:00,17.28,17.3,17.26,17.3,1386500.0,17.28,17.3,17.26,17.3,1386500.0
2006-06-26 11:10:00,17.31,17.31,17.27,17.29,648500.0,17.31,17.31,17.27,17.29,648500.0
2006-06-26 11:20:00,17.28,17.31,17.18,17.19,1321900.0,17.28,17.31,17.18,17.19,1321900.0
2006-06-26 11:30:00,17.19,17.26,17.18,17.21,1348800.0,17.19,17.26,17.18,17.21,1348800.0
2006-06-26 11:40:00,17.21,17.26,17.21,17.23,679500.0,17.21,17.26,17.21,17.23,679500.0
2006-06-26 11:50:00,17.23,17.25,17.19,17.2,466400.0,17.23,17.25,17.19,17.2,466400.0
2006-06-26 12:00:00,17.21,17.22,17.15,17.19,1411300.0,17.21,17.22,17.15,17.19,1411300.0
2006-06-26 12:10:00,17.18,17.19,17.13,17.18,396800.0,17.18,17.19,17.13,17.18,396800.0
2006-06-26 12:20:00,17.17,17.21,17.15,17.18,503900.0,17.17,17.21,17.15,17.18,503900.0
2006-06-26 12:30:00,17.18,17.22,17.15,17.18,572600.0,17.18,17.22,17.15,17.18,572600.0
2006-06-26 12:40:00,17.17,17.19,17.13,17.15,196300.0,17.17,17.19,17.13,17.15,196300.0
2006-06-26 12:50:00,17.14,17.15,17.12,17.13,236900.0,17.14,17.15,17.12,17.13,236900.0
2006-06-26 13:00:00,17.13,17.14,16.97,16.99,1351300.0,17.13,17.14,16.97,16.99,1351300.0
2006-06-26 13:10:00,16.99,17.03,16.98,16.99,1173300.0,16.99,17.03,16.98,16.99,1173300.0
2006-06-26 13:20:00,16.98,17.06,16.95,16.95,1182100.0,16.98,17.06,16.95,16.95,1182100.0
2006-06-26 13:30:00,16.95,17.01,16.95,16.99,1212000.0,16.95,17.01,16.95,16.99,1212000.0
2006-06-26 13:40:00,16.99,17.01,16.97,17.01,514500.0,16.99,17.01,16.97,17.01,514500.0
2006-06-26 13:50:00,17.01,17.02,16.98,16.98,648500.0,17.01,17.02,16.98,16.98,648500.0
2006-06-26 14:00:00,16.98,16.99,16.94,16.95,349900.0,16.98,16.99,16.94,16.95,349900.0
2006-06-26 14:10:00,16.95,16.95,16.86,16.86,1264700.0,16.95,16.95,16.86,16.86,1264700.0
2006-06-26 14:20:00,16.85,16.86,16.76,16.81,1658500.0,16.85,16.86,16.76,16.81,1658500.0
2006-06-26 14:30:00,16.81,16.84,16.79,16.82,763900.0,16.81,16.84,16.79,16.82,763900.0
2006-06-26 14:40:00,16.82,16.92,16.81,16.87,682600.0,16.82,16.92,16.81,16.87,682600.0
2006-06-26 14:50:00,16.87,16.89,16.83,16.85,444700.0,16.87,16.89,16.83,16.85,444700.0
2006-06-26 15:00:00,16.86,16.89,16.82,16.88,473600.0,16.86,16.89,16.82,16.88,473600.0
2006-06-26 15:10:00,16.88,16.9,16.86,16.9,767300.0,16.88,16.9,16.86,16.9,767300.0
2006-06-26 15:20:00,16.89,16.93,16.88,16.9,1427300.0,16.89,16.93,16.88,16.9,1427300.0
2006-06-26 15:30:00,16.9,17.02,16.89,17.02,1008900.0,16.9,17.02,16.89,17.02,1008900.0
2006-06-26 15:40:00,17.02,17.04,16.95,17.01,1000500.0,17.02,17.04,16.95,17.01,1000500.0
2006-06-26 15:50:00,17.01,17.06,16.99,17.05,1452300.0,17.01,17.06,16.99,17.05,1452300.0
2006-06-27 09:30:00,17.0,17.07,16.92,17.01,1262500.0,17.0,17.07,16.92,17.01,1262500.0
2006-06-27 09:40:00,17.0,17.01,16.95,17.0,1056200.0,17.0,17.01,16.95,17.0,1056200.0
2006-06-27 09:50:00,16.99,17.0,16.94,17.0,1177700.0,16.99,17.0,16.94,17.0,1177700.0
2006-06-27 10:00:00,17.0,17.0,16.96,16.98,877500.0,17.0,17.0,16.96,16.98,877500.0
2006-06-27 10:10:00,16.98,17.0,16.97,16.98,584300.0,16.98,17.0,16.97,16.98,584300.0
2006-06-27 10:20:00,16.98,17.0,16.98,17.0,1097200.0,16.98,17.0,16.98,17.0,1097200.0
2006-06-27 10:30:00,17.0,17.04,16.99,17.02,768800.0,17.0,17.04,16.99,17.02,768800.0
2006-06-27 10:40:00,17.01,17.02,16.94,16.96,776100.0,17.01,17.02,16.94,16.96,776100.0
2006-06-27 10:50:00,16.95,16.96,16.92,16.93,950800.0,16.95,16.96,16.92,16.93,950800.0
2006-06-27 11:00:00,16.92,16.97,16.9,16.97,1211800.0,16.92,16.97,16.9,16.97,1211800.0
2006-06-27 11:10:00,16.97,16.99,16.94,16.95,366600.0,16.97,16.99,16.94,16.95,366600.0
2006-06-27 11:20:00,16.95,16.95,16.89,16.89,848800.0,16.95,16.95,16.89,16.89,848800.0
2006-06-27 11:30:00,16.89,16.92,16.84,16.84,420800.0,16.89,16.92,16.84,16.84,420800.0
2006-06-27 11:40:00,16.85,16.88,16.81,16.82,581100.0,16.85,16.88,16.81,16.82,581100.0
2006-06-27 11:50:00,16.83,16.85,16.77,16.8,493700.0,16.83,16.85,16.77,16.8,493700.0
2006-06-27 12:00:00,16.8,16.8,16.7,16.75,575000.0,16.8,16.8,16.7,16.75,575000.0
2006-06-27 12:10:00,16.74,16.77,16.73,16.76,886000.0,16.74,16.77,16.73,16.76,886000.0
2006-06-27 12:20:00,16.76,16.77,16.74,16.76,585400.0,16.76,16.77,16.74,16.76,585400.0
2006-06-27 12:30:00,16.76,16.76,16.72,16.74,422500.0,16.76,16.76,16.72,16.74,422500.0
2006-06-27 12:40:00,16.74,16.76,16.73,16.75,449100.0,16.74,16.76,16.73,16.75,449100.0
2006-06-27 12:50:00,16.74,16.76,16.73,16.74,429700.0,16.74,16.76,16.73,16.74,429700.0
2006-06-27 13:00:00,16.74,16.76,16.73,16.75,440400.0,16.74,16.76,16.73,16.75,440400.0
2006-06-27 13:10:00,16.74,16.78,16.74,16.76,378800.0,16.74,16.78,16.74,16.76,378800.0
2006-06-27 13:20:00,16.75,16.78,16.71,16.71,701500.0,16.75,16.78,16.71,16.71,701500.0
2006-06-27 13:30:00,16.72,16.75,16.67,16.69,359200.0,16.72,16.75,16.67,16.69,359200.0
2006-06-27 13:40:00,16.69,16.7,16.62,16.63,483000.0,16.69,16.7,16.62,16.63,483000.0
2006-06-27 13:50:00,16.62,16.65,16.58,16.59,608100.0,16.62,16.65,16.58,16.59,608100.0
2006-06-27 14:00:00,16.59,16.63,16.58,16.6,582100.0,16.59,16.63,16.58,16.6,582100.0
2006-06-27 14:10:00,16.6,16.64,16.59,16.6,1410200.0,16.6,16.64,16.59,16.6,1410200.0
2006-06-27 14:20:00,16.61,16.63,16.56,16.56,715000.0,16.61,16.63,16.56,16.56,715000.0
2006-06-27 14:30:00,16.56,16.63,16.56,16.59,762900.0,16.56,16.63,16.56,16.59,762900.0
2006-06-27 14:40:00,16.59,16.62,16.57,16.58,567200.0,16.59,16.62,16.57,16.58,567200.0
2006-06-27 14:50:00,16.58,16.59,16.51,16.55,879500.0,16.58,16.59,16.51,16.55,879500.0
2006-06-27 15:00:00,16.55,16.57,16.52,16.53,691100.0,16.55,16.57,16.52,16.53,691100.0
2006-06-27 15:10:00,16.52,16.59,16.47,16.58,1001700.0,16.52,16.59,16.47,16.58,1001700.0
2006-06-27 15:20:00,16.59,16.59,16.53,16.53,613500.0,16.59,16.59,16.53,16.53,613500.0
2006-06-27 15:30:00,16.54,16.56,16.53,16.54,400500.0,16.54,16.56,16.53,16.54,400500.0
2006-06-27 15:40:00,16.54,16.58,16.53,16.55,1110500.0,16.54,16.58,16.53,16.55,1110500.0
2006-06-27 15:50:00,16.55,16.72,16.55,16.66,1593600.0,16.55,16.72,16.55,16.66,1593600.0
2006-06-28 09:30:00,16.63,16.98,16.63,16.8,400600.0,16.63,16.98,16.63,16.8,400600.0
2006-06-28 09:40:00,16.79,16.8,16.73,16.73,203500.0,16.79,16.8,16.73,16.73,203500.0
2006-06-28 09:50:00,16.73,16.73,16.68,16.72,170800.0,16.73,16.73,16.68,16.72,170800.0
2006-06-28 10:00:00,16.72,16.75,16.72,16.73,195500.0,16.72,16.75,16.72,16.73,195500.0
2006-06-28 10:10:00,16.73,16.75,16.72,16.73,178100.0,16.73,16.75,16.72,16.73,178100.0
2006-06-28 10:20:00,16.73,16.75,16.72,16.73,160900.0,16.73,16.75,16.72,16.73,160900.0
2006-06-28 10:30:00,16.72,16.74,16.67,16.71,182900.0,16.72,16.74,16.67,16.71,182900.0
2006-06-28 10:40:00,16.72,16.72,16.66,16.67,253700.0,16.72,16.72,16.66,16.67,253700.0
2006-06-28 10:50:00,16.68,16.72,16.66,16.7,396400.0,16.68,16.72,16.66,16.7,396400.0
2006-06-28 11:00:00,16.69,16.7,16.63,16.64,160600.0,16.69,16.7,16.63,16.64,160600.0
2006-06-28 11:10:00,16.64,16.65,16.61,16.63,246600.0,16.64,16.65,16.61,16.63,246600.0
2006-06-28 11:20:00,16.63,16.66,16.59,16.6,229400.0,16.63,16.66,16.59,16.6,229400.0
2006-06-28 11:30:00,16.6,16.64,16.6,16.61,189200.0,16.6,16.64,16.6,16.61,189200.0
2006-06-28 11:40:00,16.61,16.62,16.55,16.57,280700.0,16.61,16.62,16.55,16.57,280700.0
2006-06-28 11:50:00,16.56,16.59,16.55,16.58,244500.0,16.56,16.59,16.55,16.58,244500.0
2006-06-28 12:00:00,16.58,16.59,16.55,16.56,778100.0,16.58,16.59,16.55,16.56,778100.0
2006-06-28 12:10:00,16.56,16.61,16.56,16.58,312900.0,16.56,16.61,16.56,16.58,312900.0
2006-06-28 12:20:00,16.59,16.6,16.57,16.59,228400.0,16.59,16.6,16.57,16.59,228400.0
2006-06-28 12:30:00,16.59,16.66,16.58,16.63,120000.0,16.59,16.66,16.58,16.63,120000.0
2006-06-28 12:40:00,16.63,16.65,16.58,16.63,346400.0,16.63,16.65,16.58,16.63,346400.0
2006-06-28 12:50:00,16.62,16.68,16.61,16.67,255400.0,16.62,16.68,16.61,16.67,255400.0
2006-06-28 13:00:00,16.67,16.68,16.64,16.65,299900.0,16.67,16.68,16.64,16.65,299900.0
2006-06-28 13:10:00,16.66,16.7,16.66,16.69,466800.0,16.66,16.7,16.66,16.69,466800.0
2006-06-28 13:20:00,16.69,16.79,16.68,16.79,352000.0,16.69,16.79,16.68,16.79,352000.0
2006-06-28 13:30:00,16.79,16.87,16.79,16.85,396100.0,16.79,16.87,16.79,16.85,396100.0
2006-06-28 13:40:00,16.85,16.87,16.82,16.86,261300.0,16.85,16.87,16.82,16.86,261300.0
2006-06-28 13:50:00,16.84,16.93,16.84,16.93,174600.0,16.84,16.93,16.84,16.93,174600.0
2006-06-28 14:00:00,16.93,16.94,16.88,16.91,231000.0,16.93,16.94,16.88,16.91,231000.0
2006-06-28 14:10:00,16.92,16.95,16.9,16.94,201800.0,16.92,16.95,16.9,16.94,201800.0
2006-06-28 14:20:00,16.94,16.98,16.93,16.98,302400.0,16.94,16.98,16.93,16.98,302400.0
2006-06-28 14:30:00,16.97,17.04,16.96,17.01,667600.0,16.97,17.04,16.96,17.01,667600.0
2006-06-28 14:40:00,17.0,17.03,16.98,17.0,458000.0,17.0,17.03,16.98,17.0,458000.0
2006-06-28 14:50:00,17.0,17.01,16.89,16.9,374000.0,17.0,17.01,16.89,16.9,374000.0
2006-06-28 15:00:00,16.9,16.94,16.89,16.94,336800.0,16.9,16.94,16.89,16.94,336800.0
2006-06-28 15:10:00,16.94,16.94,16.9,16.91,227400.0,16.94,16.94,16.9,16.91,227400.0
2006-06-28 15:20:00,16.91,16.99,16.91,16.95,256800.0,16.91,16.99,16.91,16.95,256800.0
2006-06-28 15:30:00,16.95,16.96,16.89,16.89,373400.0,16.95,16.96,16.89,16.89,373400.0
2006-06-28 15:40:00,16.89,16.94,16.88,16.93,480300.0,16.89,16.94,16.88,16.93,480300.0
2006-06-28 15:50:00,16.93,16.99,16.92,16.94,743500.0,16.93,16.99,16.92,16.94,743500.0
2006-06-29 09:30:00,16.67,16.88,16.67,16.82,663400.0,16.67,16.88,16.67,16.82,663400.0
2006-06-29 09:40:00,16.82,16.87,16.8,16.86,474600.0,16.82,16.87,16.8,16.86,474600.0
2006-06-29 09:50:00,16.86,16.91,16.8,16.85,455800.0,16.86,16.91,16.8,16.85,455800.0
2006-06-29 10:00:00,16.85,16.9,16.83,16.87,184700.0,16.85,16.9,16.83,16.87,184700.0
2006-06-29 10:10:00,16.87,16.87,16.82,16.85,309500.0,16.87,16.87,16.82,16.85,309500.0
2006-06-29 10:20:00,16.86,16.92,16.86,16.91,427100.0,16.86,16.92,16.86,16.91,427100.0
2006-06-29 10:30:00,16.9,16.93,16.88,16.91,378400.0,16.9,16.93,16.88,16.91,378400.0
2006-06-29 10:40:00,16.91,16.93,16.89,16.93,443000.0,16.91,16.93,16.89,16.93,443000.0
2006-06-29 10:50:00,16.92,16.96,16.91,16.95,332300.0,16.92,16.96,16.91,16.95,332300.0
2006-06-29 11:00:00,16.95,17.01,16.95,16.99,339000.0,16.95,17.01,16.95,16.99,339000.0
2006-06-29 11:10:00,16.99,17.01,16.97,16.99,530600.0,16.99,17.01,16.97,16.99,530600.0
2006-06-29 11:20:00,16.99,17.03,16.97,16.99,563600.0,16.99,17.03,16.97,16.99,563600.0
2006-06-29 11:30:00,17.0,17.0,16.96,16.98,335200.0,17.0,17.0,16.96,16.98,335200.0
2006-06-29 11:40:00,16.97,17.02,16.97,17.01,301800.0,16.97,17.02,16.97,17.01,301800.0
2006-06-29 11:50:00,17.01,17.01,16.98,16.99,473900.0,17.01,17.01,16.98,16.99,473900.0
2006-06-29 12:00:00,16.99,17.01,16.97,16.98,563200.0,16.99,17.01,16.97,16.98,563200.0
2006-06-29 12:10:00,16.98,17.0,16.96,16.96,726400.0,16.98,17.0,16.96,16.96,726400.0
2006-06-29 12:20:00,16.96,16.98,16.93,16.94,169100.0,16.96,16.98,16.93,16.94,169100.0
2006-06-29 12:30:00,16.94,16.94,16.91,16.93,116100.0,16.94,16.94,16.91,16.93,116100.0
2006-06-29 12:40:00,16.93,16.97,16.91,16.92,148700.0,16.93,16.97,16.91,16.92,148700.0
2006-06-29 12:50:00,16.92,16.95,16.92,16.93,166100.0,16.92,16.95,16.92,16.93,166100.0
2006-06-29 13:00:00,16.93,16.94,16.88,16.91,512900.0,16.93,16.94,16.88,16.91,512900.0
2006-06-29 13:10:00,16.91,16.95,16.9,16.92,283700.0,16.91,16.95,16.9,16.92,283700.0
2006-06-29 13:20:00,16.92,16.93,16.9,16.91,205500.0,16.92,16.93,16.9,16.91,205500.0
2006-06-29 13:30:00,16.91,16.93,16.89,16.91,409400.0,16.91,16.93,16.89,16.91,409400.0
2006-06-29 13:40:00,16.92,16.94,16.9,16.9,213800.0,16.92,16.94,16.9,16.9,213800.0
2006-06-29 13:50:00,16.9,16.91,16.89,16.9,168000.0,16.9,16.91,16.89,16.9,168000.0
2006-06-29 14:00:00,16.9,16.94,16.89,16.93,204800.0,16.9,16.94,16.89,16.93,204800.0
2006-06-29 14:10:00,16.93,16.99,16.9,16.96,206900.0,16.93,16.99,16.9,16.96,206900.0
2006-06-29 14:20:00,16.97,17.0,16.94,16.98,239900.0,16.97,17.0,16.94,16.98,239900.0
2006-06-29 14:30:00,16.98,16.98,16.9,16.91,323600.0,16.98,16.98,16.9,16.91,323600.0
2006-06-29 14:40:00,16.92,17.08,16.92,17.07,524200.0,16.92,17.08,16.92,17.07,524200.0
2006-06-29 14:50:00,17.07,17.08,16.97,16.99,431300.0,17.07,17.08,16.97,16.99,431300.0
2006-06-29 15:00:00,16.99,17.05,16.96,17.05,364400.0,16.99,17.05,16.96,17.05,364400.0
2006-06-29 15:10:00,17.05,17.1,16.95,16.97,3017800.0,17.05,17.1,16.95,16.97,3017800.0
2006-06-29 15:20:00,16.97,16.99,16.93,16.95,574300.0,16.97,16.99,16.93,16.95,574300.0
2006-06-29 15:30:00,16.95,16.99,16.94,16.98,640700.0,16.95,16.99,16.94,16.98,640700.0
2006-06-29 15:40:00,16.98,16.99,16.93,16.98,856400.0,16.98,16.99,16.93,16.98,856400.0
2006-06-29 15:50:00,16.98,16.99,16.93,16.94,636200.0,16.98,16.99,16.93,16.94,636200.0
2006-06-30 09:30:00,16.94,16.95,16.84,16.87,598000.0,16.94,16.95,16.84,16.87,598000.0
2006-06-30 09:40:00,16.88,16.88,16.81,16.85,529100.0,16.88,16.88,16.81,16.85,529100.0
2006-06-30 09:50:00,16.86,16.91,16.84,16.87,1521000.0,16.86,16.91,16.84,16.87,1521000.0
2006-06-30 10:00:00,16.87,16.9,16.85,16.89,361100.0,16.87,16.9,16.85,16.89,361100.0
2006-06-30 10:10:00,16.89,16.91,16.86,16.89,396900.0,16.89,16.91,16.86,16.89,396900.0
2006-06-30 10:20:00,16.89,16.9,16.86,16.88,618100.0,16.89,16.9,16.86,16.88,618100.0
2006-06-30 10:30:00,16.87,16.89,16.83,16.88,348000.0,16.87,16.89,16.83,16.88,348000.0
2006-06-30 10:40:00,16.88,16.9,16.85,16.9,314900.0,16.88,16.9,16.85,16.9,314900.0
2006-06-30 10:50:00,16.9,16.9,16.87,16.89,275400.0,16.9,16.9,16.87,16.89,275400.0
2006-06-30 11:00:00,16.88,16.9,16.87,16.89,243100.0,16.88,16.9,16.87,16.89,243100.0
2006-06-30 11:10:00,16.89,16.91,16.88,16.9,230300.0,16.89,16.91,16.88,16.9,230300.0
2006-06-30 11:20:00,16.91,16.92,16.89,16.9,130800.0,16.91,16.92,16.89,16.9,130800.0
2006-06-30 11:30:00,16.9,16.9,16.85,16.87,572800.0,16.9,16.9,16.85,16.87,572800.0
2006-06-30 11:40:00,16.87,16.9,16.86,16.88,204300.0,16.87,16.9,16.86,16.88,204300.0
2006-06-30 11:50:00,16.88,16.9,16.87,16.88,125700.0,16.88,16.9,16.87,16.88,125700.0
2006-06-30 12:00:00,16.88,16.89,16.85,16.85,263000.0,16.88,16.89,16.85,16.85,263000.0
2006-06-30 12:10:00,16.85,16.87,16.84,16.86,813600.0,16.85,16.87,16.84,16.86,813600.0
2006-06-30 12:20:00,16.86,16.88,16.83,16.85,140000.0,16.86,16.88,16.83,16.85,140000.0
2006-06-30 12:30:00,16.85,16.86,16.82,16.82,373900.0,16.85,16.86,16.82,16.82,373900.0
2006-06-30 12:40:00,16.81,16.87,16.8,16.86,217800.0,16.81,16.87,16.8,16.86,217800.0
2006-06-30 12:50:00,16.86,16.87,16.85,16.86,102800.0,16.86,16.87,16.85,16.86,102800.0
2006-06-30 13:00:00,16.86,16.87,16.84,16.85,143800.0,16.86,16.87,16.84,16.85,143800.0
2006-06-30 13:10:00,16.85,16.86,16.82,16.85,152300.0,16.85,16.86,16.82,16.85,152300.0
2006-06-30 13:20:00,16.85,16.87,16.85,16.86,135900.0,16.85,16.87,16.85,16.86,135900.0
2006-06-30 13:30:00,16.86,16.89,16.8,16.84,2912100.0,16.86,16.89,16.8,16.84,2912100.0
2006-06-30 13:40:00,16.84,16.85,16.83,16.84,177500.0,16.84,16.85,16.83,16.84,177500.0
2006-06-30 13:50:00,16.83,16.84,16.8,16.82,129200.0,16.83,16.84,16.8,16.82,129200.0
2006-06-30 14:00:00,16.81,16.84,16.8,16.81,334200.0,16.81,16.84,16.8,16.81,334200.0
2006-06-30 14:10:00,16.82,16.86,16.81,16.84,266800.0,16.82,16.86,16.81,16.84,266800.0
2006-06-30 14:20:00,16.84,16.89,16.82,16.84,234900.0,16.84,16.89,16.82,16.84,234900.0
2006-06-30 14:30:00,16.84,16.85,16.82,16.82,165900.0,16.84,16.85,16.82,16.82,165900.0
2006-06-30 14:40:00,16.82,16.82,16.79,16.8,165300.0,16.82,16.82,16.79,16.8,165300.0
2006-06-30 14:50:00,16.81,16.85,16.79,16.81,234200.0,16.81,16.85,16.79,16.81,234200.0
2006-06-30 15:00:00,16.8,16.84,16.8,16.84,210200.0,16.8,16.84,16.8,16.84,210200.0
2006-06-30 15:10:00,16.83,16.86,16.8,16.82,364100.0,16.83,16.86,16.8,16.82,364100.0
2006-06-30 15:20:00,16.81,16.84,16.79,16.84,432300.0,16.81,16.84,16.79,16.84,432300.0
2006-06-30 15:30:00,16.85,16.85,16.79,16.79,452100.0,16.85,16.85,16.79,16.79,452100.0
2006-06-30 15:40:00,16.79,16.84,16.78,16.8,483400.0,16.79,16.84,16.78,16.8,483400.0
2006-06-30 15:50:00,16.81,16.88,16.79,16.82,661500.0,16.81,16.88,16.79,16.82,661500.0
2006-07-03 09:30:00,16.8,16.87,16.69,16.7,467700.0,16.8,16.87,16.69,16.7,467700.0
2006-07-03 09:40:00,16.7,16.76,16.65,16.76,285900.0,16.7,16.76,16.65,16.76,285900.0
2006-07-03 09:50:00,16.77,16.86,16.72,16.8,356600.0,16.77,16.86,16.72,16.8,356600.0
2006-07-03 10:00:00,16.83,16.83,16.74,16.77,209800.0,16.83,16.83,16.74,16.77,209800.0
2006-07-03 10:10:00,16.77,16.79,16.74,16.77,264200.0,16.77,16.79,16.74,16.77,264200.0
2006-07-03 10:20:00,16.77,16.79,16.75,16.76,112800.0,16.77,16.79,16.75,16.76,112800.0
2006-07-03 10:30:00,16.76,16.78,16.75,16.76,174300.0,16.76,16.78,16.75,16.76,174300.0
2006-07-03 10:40:00,16.76,16.77,16.75,16.76,56500.0,16.76,16.77,16.75,16.76,56500.0
2006-07-03 10:50:00,16.76,16.76,16.74,16.75,227400.0,16.76,16.76,16.74,16.75,227400.0
2006-07-03 11:00:00,16.75,16.76,16.73,16.75,177000.0,16.75,16.76,16.73,16.75,177000.0
2006-07-03 11:10:00,16.75,16.8,16.75,16.79,156400.0,16.75,16.8,16.75,16.79,156400.0
2006-07-03 11:20:00,16.79,16.8,16.75,16.77,135000.0,16.79,16.8,16.75,16.77,135000.0
2006-07-03 11:30:00,16.76,16.77,16.76,16.76,44800.0,16.76,16.77,16.76,16.76,44800.0
2006-07-03 11:40:00,16.76,16.77,16.71,16.75,271400.0,16.76,16.77,16.71,16.75,271400.0
2006-07-03 11:50:00,16.75,16.76,16.74,16.76,97500.0,16.75,16.76,16.74,16.76,97500.0
2006-07-03 12:00:00,16.76,16.78,16.75,16.75,235400.0,16.76,16.78,16.75,16.75,235400.0
2006-07-03 12:10:00,16.75,16.77,16.75,16.77,199000.0,16.75,16.77,16.75,16.77,199000.0
2006-07-03 12:20:00,16.77,16.77,16.73,16.73,197800.0,16.77,16.77,16.73,16.73,197800.0
2006-07-03 12:30:00,16.73,16.75,16.7,16.71,272100.0,16.73,16.75,16.7,16.71,272100.0
2006-07-03 12:40:00,16.7,16.72,16.7,16.71,115400.0,16.7,16.72,16.7,16.71,115400.0
2006-07-03 12:50:00,16.72,16.72,16.7,16.7,341400.0,16.72,16.72,16.7,16.7,341400.0
2006-07-03 13:00:00,16.7,16.7,16.7,16.7,17000.0,16.7,16.7,16.7,16.7,17000.0
2006-07-03 13:10:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:20:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:30:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:40:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 13:50:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:00:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:10:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:20:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:30:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:40:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 14:50:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:00:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:10:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:20:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:30:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:40:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-03 15:50:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2006-07-05 09:30:00,16.5,16.55,16.48,16.52,569800.0,16.5,16.55,16.48,16.52,569800.0
2006-07-05 09:40:00,16.51,16.54,16.47,16.48,525000.0,16.51,16.54,16.47,16.48,525000.0
2006-07-05 09:50:00,16.47,16.54,16.41,16.47,523800.0,16.47,16.54,16.41,16.47,523800.0
2006-07-05 10:00:00,16.47,16.57,16.46,16.5,389800.0,16.47,16.57,16.46,16.5,389800.0
2006-07-05 10:10:00,16.5,16.5,16.38,16.4,351600.0,16.5,16.5,16.38,16.4,351600.0
2006-07-05 10:20:00,16.4,16.41,16.34,16.34,240900.0,16.4,16.41,16.34,16.34,240900.0
2006-07-05 10:30:00,16.34,16.45,16.3,16.44,464700.0,16.34,16.45,16.3,16.44,464700.0
2006-07-05 10:40:00,16.44,16.47,16.34,16.34,278000.0,16.44,16.47,16.34,16.34,278000.0
2006-07-05 10:50:00,16.35,16.38,16.31,16.38,342400.0,16.35,16.38,16.31,16.38,342400.0
2006-07-05 11:00:00,16.39,16.46,16.37,16.43,294000.0,16.39,16.46,16.37,16.43,294000.0
2006-07-05 11:10:00,16.43,16.46,16.37,16.42,506300.0,16.43,16.46,16.37,16.42,506300.0
2006-07-05 11:20:00,16.41,16.44,16.39,16.41,314800.0,16.41,16.44,16.39,16.41,314800.0
2006-07-05 11:30:00,16.42,16.42,16.4,16.42,455300.0,16.42,16.42,16.4,16.42,455300.0
2006-07-05 11:40:00,16.42,16.49,16.41,16.45,594600.0,16.42,16.49,16.41,16.45,594600.0
2006-07-05 11:50:00,16.45,16.46,16.33,16.41,592100.0,16.45,16.46,16.33,16.41,592100.0
2006-07-05 12:00:00,16.41,16.44,16.39,16.4,186000.0,16.41,16.44,16.39,16.4,186000.0
2006-07-05 12:10:00,16.41,16.42,16.38,16.39,183100.0,16.41,16.42,16.38,16.39,183100.0
2006-07-05 12:20:00,16.38,16.42,16.37,16.4,185500.0,16.38,16.42,16.37,16.4,185500.0
2006-07-05 12:30:00,16.4,16.41,16.37,16.37,162300.0,16.4,16.41,16.37,16.37,162300.0
2006-07-05 12:40:00,16.37,16.4,16.34,16.35,152000.0,16.37,16.4,16.34,16.35,152000.0
2006-07-05 12:50:00,16.35,16.38,16.34,16.35,157200.0,16.35,16.38,16.34,16.35,157200.0
2006-07-05 13:00:00,16.35,16.39,16.34,16.39,112900.0,16.35,16.39,16.34,16.39,112900.0
2006-07-05 13:10:00,16.39,16.4,16.37,16.39,133500.0,16.39,16.4,16.37,16.39,133500.0
2006-07-05 13:20:00,16.39,16.4,16.35,16.35,180800.0,16.39,16.4,16.35,16.35,180800.0
2006-07-05 13:30:00,16.35,16.36,16.32,16.34,153300.0,16.35,16.36,16.32,16.34,153300.0
2006-07-05 13:40:00,16.34,16.34,16.3,16.31,231200.0,16.34,16.34,16.3,16.31,231200.0
2006-07-05 13:50:00,16.32,16.33,16.3,16.31,111300.0,16.32,16.33,16.3,16.31,111300.0
2006-07-05 14:00:00,16.31,16.33,16.3,16.3,188300.0,16.31,16.33,16.3,16.3,188300.0
2006-07-05 14:10:00,16.29,16.32,16.27,16.27,255200.0,16.29,16.32,16.27,16.27,255200.0
2006-07-05 14:20:00,16.27,16.29,16.17,16.25,628600.0,16.27,16.29,16.17,16.25,628600.0
2006-07-05 14:30:00,16.25,16.29,16.19,16.25,379600.0,16.25,16.29,16.19,16.25,379600.0
2006-07-05 14:40:00,16.25,16.26,16.23,16.24,356500.0,16.25,16.26,16.23,16.24,356500.0
2006-07-05 14:50:00,16.24,16.26,16.23,16.25,303300.0,16.24,16.26,16.23,16.25,303300.0
2006-07-05 15:00:00,16.26,16.27,16.21,16.27,294600.0,16.26,16.27,16.21,16.27,294600.0
2006-07-05 15:10:00,16.26,16.27,16.17,16.17,377800.0,16.26,16.27,16.17,16.17,377800.0
2006-07-05 15:20:00,16.18,16.2,16.16,16.18,301300.0,16.18,16.2,16.16,16.18,301300.0
2006-07-05 15:30:00,16.18,16.18,16.11,16.13,592800.0,16.18,16.18,16.11,16.13,592800.0
2006-07-05 15:40:00,16.14,16.18,16.13,16.18,440700.0,16.14,16.18,16.13,16.18,440700.0
2006-07-05 15:50:00,16.18,16.22,16.16,16.17,626000.0,16.18,16.22,16.16,16.17,626000.0
2006-07-06 09:30:00,16.19,16.25,16.15,16.22,282400.0,16.19,16.25,16.15,16.22,282400.0
2006-07-06 09:40:00,16.21,16.28,16.21,16.28,286600.0,16.21,16.28,16.21,16.28,286600.0
2006-07-06 09:50:00,16.27,16.31,16.27,16.31,279400.0,16.27,16.31,16.27,16.31,279400.0
2006-07-06 10:00:00,16.3,16.32,16.3,16.31,414600.0,16.3,16.32,16.3,16.31,414600.0
2006-07-06 10:10:00,16.31,16.32,16.25,16.27,326500.0,16.31,16.32,16.25,16.27,326500.0
2006-07-06 10:20:00,16.26,16.28,16.25,16.25,132800.0,16.26,16.28,16.25,16.25,132800.0
2006-07-06 10:30:00,16.25,16.27,16.22,16.25,424000.0,16.25,16.27,16.22,16.25,424000.0
2006-07-06 10:40:00,16.24,16.26,16.22,16.23,343400.0,16.24,16.26,16.22,16.23,343400.0
2006-07-06 10:50:00,16.22,16.25,16.21,16.23,162700.0,16.22,16.25,16.21,16.23,162700.0
2006-07-06 11:00:00,16.23,16.24,16.23,16.23,77400.0,16.23,16.24,16.23,16.23,77400.0
2006-07-06 11:10:00,16.23,16.28,16.22,16.25,193800.0,16.23,16.28,16.22,16.25,193800.0
2006-07-06 11:20:00,16.25,16.27,16.25,16.26,107300.0,16.25,16.27,16.25,16.26,107300.0
2006-07-06 11:30:00,16.26,16.27,16.2,16.2,305900.0,16.26,16.27,16.2,16.2,305900.0
2006-07-06 11:40:00,16.19,16.2,16.16,16.17,404100.0,16.19,16.2,16.16,16.17,404100.0
2006-07-06 11:50:00,16.17,16.17,16.11,16.14,295400.0,16.17,16.17,16.11,16.14,295400.0
2006-07-06 12:00:00,16.13,16.16,16.12,16.13,428000.0,16.13,16.16,16.12,16.13,428000.0
2006-07-06 12:10:00,16.13,16.14,16.1,16.1,197700.0,16.13,16.14,16.1,16.1,197700.0
2006-07-06 12:20:00,16.1,16.16,16.1,16.13,363700.0,16.1,16.16,16.1,16.13,363700.0
2006-07-06 12:30:00,16.13,16.14,16.09,16.11,182500.0,16.13,16.14,16.09,16.11,182500.0
2006-07-06 12:40:00,16.1,16.11,16.06,16.07,185400.0,16.1,16.11,16.06,16.07,185400.0
2006-07-06 12:50:00,16.07,16.11,16.07,16.09,179900.0,16.07,16.11,16.07,16.09,179900.0
2006-07-06 13:00:00,16.08,16.11,16.08,16.09,232300.0,16.08,16.11,16.08,16.09,232300.0
2006-07-06 13:10:00,16.09,16.1,16.01,16.01,317000.0,16.09,16.1,16.01,16.01,317000.0
2006-07-06 13:20:00,16.01,16.02,15.98,15.99,546900.0,16.01,16.02,15.98,15.99,546900.0
2006-07-06 13:30:00,15.99,16.01,15.96,16.01,421900.0,15.99,16.01,15.96,16.01,421900.0
2006-07-06 13:40:00,16.01,16.02,15.98,16.0,368600.0,16.01,16.02,15.98,16.0,368600.0
2006-07-06 13:50:00,16.0,16.01,15.96,15.99,470700.0,16.0,16.01,15.96,15.99,470700.0
2006-07-06 14:00:00,15.98,15.99,15.93,15.97,350200.0,15.98,15.99,15.93,15.97,350200.0
2006-07-06 14:10:00,15.96,15.97,15.87,15.9,560900.0,15.96,15.97,15.87,15.9,560900.0
2006-07-06 14:20:00,15.89,15.9,15.85,15.86,813000.0,15.89,15.9,15.85,15.86,813000.0
2006-07-06 14:30:00,15.85,15.86,15.81,15.84,732400.0,15.85,15.86,15.81,15.84,732400.0
2006-07-06 14:40:00,15.84,15.85,15.79,15.8,715800.0,15.84,15.85,15.79,15.8,715800.0
2006-07-06 14:50:00,15.8,15.82,15.78,15.78,368100.0,15.8,15.82,15.78,15.78,368100.0
2006-07-06 15:00:00,15.78,15.79,15.71,15.74,713900.0,15.78,15.79,15.71,15.74,713900.0
2006-07-06 15:10:00,15.74,15.77,15.71,15.76,387700.0,15.74,15.77,15.71,15.76,387700.0
2006-07-06 15:20:00,15.75,15.81,15.74,15.8,259500.0,15.75,15.81,15.74,15.8,259500.0
2006-07-06 15:30:00,15.8,15.82,15.77,15.8,497600.0,15.8,15.82,15.77,15.8,497600.0
2006-07-06 15:40:00,15.8,15.81,15.76,15.76,411500.0,15.8,15.81,15.76,15.76,411500.0
2006-07-06 15:50:00,15.76,15.77,15.73,15.76,1196400.0,15.76,15.77,15.73,15.76,1196400.0
2006-07-07 09:30:00,15.62,15.76,15.62,15.76,637300.0,15.62,15.76,15.62,15.76,637300.0
2006-07-07 09:40:00,15.76,15.8,15.71,15.77,572000.0,15.76,15.8,15.71,15.77,572000.0
2006-07-07 09:50:00,15.77,15.92,15.75,15.76,538700.0,15.77,15.92,15.75,15.76,538700.0
2006-07-07 10:00:00,15.76,15.78,15.71,15.77,514400.0,15.76,15.78,15.71,15.77,514400.0
2006-07-07 10:10:00,15.77,15.8,15.75,15.75,202100.0,15.77,15.8,15.75,15.75,202100.0
2006-07-07 10:20:00,15.75,15.83,15.73,15.83,206000.0,15.75,15.83,15.73,15.83,206000.0
2006-07-07 10:30:00,15.83,15.84,15.77,15.77,123900.0,15.83,15.84,15.77,15.77,123900.0
2006-07-07 10:40:00,15.77,15.84,15.76,15.84,142400.0,15.77,15.84,15.76,15.84,142400.0
2006-07-07 10:50:00,15.83,15.87,15.82,15.84,303500.0,15.83,15.87,15.82,15.84,303500.0
2006-07-07 11:00:00,15.83,15.85,15.78,15.82,1013000.0,15.83,15.85,15.78,15.82,1013000.0
2006-07-07 11:10:00,15.82,15.83,15.79,15.8,535900.0,15.82,15.83,15.79,15.8,535900.0
2006-07-07 11:20:00,15.81,15.82,15.77,15.77,265200.0,15.81,15.82,15.77,15.77,265200.0
2006-07-07 11:30:00,15.77,15.8,15.72,15.74,165400.0,15.77,15.8,15.72,15.74,165400.0
2006-07-07 11:40:00,15.75,15.78,15.73,15.77,231200.0,15.75,15.78,15.73,15.77,231200.0
2006-07-07 11:50:00,15.77,15.79,15.76,15.77,160100.0,15.77,15.79,15.76,15.77,160100.0
2006-07-07 12:00:00,15.77,15.81,15.76,15.79,511900.0,15.77,15.81,15.76,15.79,511900.0
2006-07-07 12:10:00,15.8,15.8,15.77,15.77,174200.0,15.8,15.8,15.77,15.77,174200.0
2006-07-07 12:20:00,15.77,15.78,15.76,15.76,155100.0,15.77,15.78,15.76,15.76,155100.0
2006-07-07 12:30:00,15.76,15.8,15.74,15.77,421800.0,15.76,15.8,15.74,15.77,421800.0
2006-07-07 12:40:00,15.78,15.8,15.75,15.79,432000.0,15.78,15.8,15.75,15.79,432000.0
2006-07-07 12:50:00,15.79,15.84,15.78,15.82,192000.0,15.79,15.84,15.78,15.82,192000.0
2006-07-07 13:00:00,15.82,15.84,15.8,15.83,241500.0,15.82,15.84,15.8,15.83,241500.0
2006-07-07 13:10:00,15.83,15.84,15.8,15.8,321800.0,15.83,15.84,15.8,15.8,321800.0
2006-07-07 13:20:00,15.8,15.83,15.77,15.83,323100.0,15.8,15.83,15.77,15.83,323100.0
2006-07-07 13:30:00,15.82,15.84,15.8,15.82,139000.0,15.82,15.84,15.8,15.82,139000.0
2006-07-07 13:40:00,15.82,15.85,15.8,15.84,263000.0,15.82,15.85,15.8,15.84,263000.0
2006-07-07 13:50:00,15.85,15.89,15.83,15.89,141000.0,15.85,15.89,15.83,15.89,141000.0
2006-07-07 14:00:00,15.88,15.95,15.87,15.89,291100.0,15.88,15.95,15.87,15.89,291100.0
2006-07-07 14:10:00,15.89,15.95,15.88,15.94,334700.0,15.89,15.95,15.88,15.94,334700.0
2006-07-07 14:20:00,15.94,15.98,15.93,15.95,287500.0,15.94,15.98,15.93,15.95,287500.0
2006-07-07 14:30:00,15.95,15.97,15.94,15.95,249800.0,15.95,15.97,15.94,15.95,249800.0
2006-07-07 14:40:00,15.95,15.96,15.93,15.96,341400.0,15.95,15.96,15.93,15.96,341400.0
2006-07-07 14:50:00,15.96,15.99,15.95,15.98,439500.0,15.96,15.99,15.95,15.98,439500.0
2006-07-07 15:00:00,15.98,16.02,15.96,16.02,445900.0,15.98,16.02,15.96,16.02,445900.0
2006-07-07 15:10:00,16.01,16.02,15.95,15.98,308200.0,16.01,16.02,15.95,15.98,308200.0
2006-07-07 15:20:00,15.99,16.0,15.98,16.0,312100.0,15.99,16.0,15.98,16.0,312100.0
2006-07-07 15:30:00,16.0,16.03,15.99,16.02,357200.0,16.0,16.03,15.99,16.02,357200.0
2006-07-07 15:40:00,16.02,16.07,16.01,16.05,555700.0,16.02,16.07,16.01,16.05,555700.0
2006-07-07 15:50:00,16.05,16.06,16.0,16.05,746100.0,16.05,16.06,16.0,16.05,746100.0
2006-07-10 09:30:00,16.31,16.65,16.3,16.54,782400.0,16.31,16.65,16.3,16.54,782400.0
2006-07-10 09:40:00,16.53,16.63,16.44,16.44,476000.0,16.53,16.63,16.44,16.44,476000.0
2006-07-10 09:50:00,16.44,16.47,16.4,16.45,207700.0,16.44,16.47,16.4,16.45,207700.0
2006-07-10 10:00:00,16.46,16.49,16.35,16.36,395300.0,16.46,16.49,16.35,16.36,395300.0
2006-07-10 10:10:00,16.38,16.46,16.36,16.38,455900.0,16.38,16.46,16.36,16.38,455900.0
2006-07-10 10:20:00,16.38,16.38,16.15,16.17,389600.0,16.38,16.38,16.15,16.17,389600.0
2006-07-10 10:30:00,16.17,16.33,16.16,16.31,275400.0,16.17,16.33,16.16,16.31,275400.0
2006-07-10 10:40:00,16.31,16.34,16.28,16.3,186200.0,16.31,16.34,16.28,16.3,186200.0
2006-07-10 10:50:00,16.3,16.37,16.29,16.3,180600.0,16.3,16.37,16.29,16.3,180600.0
2006-07-10 11:00:00,16.3,16.34,16.3,16.31,259100.0,16.3,16.34,16.3,16.31,259100.0
2006-07-10 11:10:00,16.31,16.31,16.28,16.3,222600.0,16.31,16.31,16.28,16.3,222600.0
2006-07-10 11:20:00,16.3,16.31,16.25,16.27,399000.0,16.3,16.31,16.25,16.27,399000.0
2006-07-10 11:30:00,16.27,16.33,16.27,16.33,198800.0,16.27,16.33,16.27,16.33,198800.0
2006-07-10 11:40:00,16.33,16.41,16.31,16.38,436800.0,16.33,16.41,16.31,16.38,436800.0
2006-07-10 11:50:00,16.38,16.39,16.34,16.39,369500.0,16.38,16.39,16.34,16.39,369500.0
2006-07-10 12:00:00,16.4,16.45,16.35,16.4,310900.0,16.4,16.45,16.35,16.4,310900.0
2006-07-10 12:10:00,16.39,16.42,16.36,16.4,286200.0,16.39,16.42,16.36,16.4,286200.0
2006-07-10 12:20:00,16.42,16.42,16.39,16.4,251200.0,16.42,16.42,16.39,16.4,251200.0
2006-07-10 12:30:00,16.39,16.43,16.39,16.4,177100.0,16.39,16.43,16.39,16.4,177100.0
2006-07-10 12:40:00,16.39,16.45,16.39,16.44,247500.0,16.39,16.45,16.39,16.44,247500.0
2006-07-10 12:50:00,16.44,16.45,16.41,16.43,196800.0,16.44,16.45,16.41,16.43,196800.0
2006-07-10 13:00:00,16.43,16.43,16.38,16.4,233900.0,16.43,16.43,16.38,16.4,233900.0
2006-07-10 13:10:00,16.4,16.42,16.39,16.4,290100.0,16.4,16.42,16.39,16.4,290100.0
2006-07-10 13:20:00,16.4,16.46,16.39,16.4,187100.0,16.4,16.46,16.39,16.4,187100.0
2006-07-10 13:30:00,16.4,16.41,16.38,16.4,229500.0,16.4,16.41,16.38,16.4,229500.0
2006-07-10 13:40:00,16.4,16.4,16.37,16.37,106200.0,16.4,16.4,16.37,16.37,106200.0
2006-07-10 13:50:00,16.38,16.41,16.37,16.4,302700.0,16.38,16.41,16.37,16.4,302700.0
2006-07-10 14:00:00,16.4,16.42,16.36,16.38,223200.0,16.4,16.42,16.36,16.38,223200.0
2006-07-10 14:10:00,16.37,16.4,16.31,16.37,334200.0,16.37,16.4,16.31,16.37,334200.0
2006-07-10 14:20:00,16.37,16.38,16.34,16.36,289700.0,16.37,16.38,16.34,16.36,289700.0
2006-07-10 14:30:00,16.37,16.41,16.36,16.37,321300.0,16.37,16.41,16.36,16.37,321300.0
2006-07-10 14:40:00,16.38,16.38,16.34,16.34,214000.0,16.38,16.38,16.34,16.34,214000.0
2006-07-10 14:50:00,16.34,16.37,16.33,16.35,162000.0,16.34,16.37,16.33,16.35,162000.0
2006-07-10 15:00:00,16.36,16.37,16.34,16.36,364400.0,16.36,16.37,16.34,16.36,364400.0
2006-07-10 15:10:00,16.36,16.37,16.34,16.34,499100.0,16.36,16.37,16.34,16.34,499100.0
2006-07-10 15:20:00,16.34,16.36,16.31,16.35,364200.0,16.34,16.36,16.31,16.35,364200.0
2006-07-10 15:30:00,16.35,16.36,16.33,16.33,291900.0,16.35,16.36,16.33,16.33,291900.0
2006-07-10 15:40:00,16.33,16.34,16.3,16.32,545800.0,16.33,16.34,16.3,16.32,545800.0
2006-07-10 15:50:00,16.31,16.37,16.31,16.36,488000.0,16.31,16.37,16.31,16.36,488000.0
2006-07-11 09:30:00,16.42,16.5,16.3,16.39,314300.0,16.42,16.5,16.3,16.39,314300.0
2006-07-11 09:40:00,16.37,16.4,16.32,16.34,136100.0,16.37,16.4,16.32,16.34,136100.0
2006-07-11 09:50:00,16.33,16.35,16.3,16.32,86700.0,16.33,16.35,16.3,16.32,86700.0
2006-07-11 10:00:00,16.31,16.32,16.28,16.29,120000.0,16.31,16.32,16.28,16.29,120000.0
2006-07-11 10:10:00,16.29,16.3,16.2,16.27,301900.0,16.29,16.3,16.2,16.27,301900.0
2006-07-11 10:20:00,16.28,16.32,16.28,16.31,311300.0,16.28,16.32,16.28,16.31,311300.0
2006-07-11 10:30:00,16.3,16.32,16.22,16.23,295900.0,16.3,16.32,16.22,16.23,295900.0
2006-07-11 10:40:00,16.25,16.29,16.15,16.16,246300.0,16.25,16.29,16.15,16.16,246300.0
2006-07-11 10:50:00,16.17,16.25,16.08,16.09,244200.0,16.17,16.25,16.08,16.09,244200.0
2006-07-11 11:00:00,16.09,16.1,16.06,16.08,165200.0,16.09,16.1,16.06,16.08,165200.0
2006-07-11 11:10:00,16.08,16.16,16.08,16.12,242300.0,16.08,16.16,16.08,16.12,242300.0
2006-07-11 11:20:00,16.12,16.16,16.11,16.14,116700.0,16.12,16.16,16.11,16.14,116700.0
2006-07-11 11:30:00,16.14,16.18,16.12,16.15,187200.0,16.14,16.18,16.12,16.15,187200.0
2006-07-11 11:40:00,16.15,16.17,16.13,16.14,453800.0,16.15,16.17,16.13,16.14,453800.0
2006-07-11 11:50:00,16.14,16.16,16.07,16.15,290400.0,16.14,16.16,16.07,16.15,290400.0
2006-07-11 12:00:00,16.15,16.16,16.11,16.13,190900.0,16.15,16.16,16.11,16.13,190900.0
2006-07-11 12:10:00,16.12,16.16,16.12,16.15,73900.0,16.12,16.16,16.12,16.15,73900.0
2006-07-11 12:20:00,16.15,16.16,16.14,16.15,93400.0,16.15,16.16,16.14,16.15,93400.0
2006-07-11 12:30:00,16.15,16.16,16.14,16.16,122800.0,16.15,16.16,16.14,16.16,122800.0
2006-07-11 12:40:00,16.16,16.16,16.14,16.14,127500.0,16.16,16.16,16.14,16.14,127500.0
2006-07-11 12:50:00,16.15,16.16,16.14,16.14,156200.0,16.15,16.16,16.14,16.14,156200.0
2006-07-11 13:00:00,16.14,16.16,16.08,16.11,184700.0,16.14,16.16,16.08,16.11,184700.0
2006-07-11 13:10:00,16.1,16.13,16.09,16.12,80900.0,16.1,16.13,16.09,16.12,80900.0
2006-07-11 13:20:00,16.12,16.14,16.11,16.13,100400.0,16.12,16.14,16.11,16.13,100400.0
2006-07-11 13:30:00,16.13,16.14,16.1,16.1,91400.0,16.13,16.14,16.1,16.1,91400.0
2006-07-11 13:40:00,16.1,16.15,16.09,16.13,154800.0,16.1,16.15,16.09,16.13,154800.0
2006-07-11 13:50:00,16.14,16.17,16.12,16.17,200000.0,16.14,16.17,16.12,16.17,200000.0
2006-07-11 14:00:00,16.17,16.17,16.13,16.17,73000.0,16.17,16.17,16.13,16.17,73000.0
2006-07-11 14:10:00,16.17,16.25,16.16,16.24,169900.0,16.17,16.25,16.16,16.24,169900.0
2006-07-11 14:20:00,16.24,16.27,16.22,16.23,273800.0,16.24,16.27,16.22,16.23,273800.0
2006-07-11 14:30:00,16.22,16.23,16.19,16.19,174800.0,16.22,16.23,16.19,16.19,174800.0
2006-07-11 14:40:00,16.19,16.2,16.16,16.17,74200.0,16.19,16.2,16.16,16.17,74200.0
2006-07-11 14:50:00,16.16,16.16,16.12,16.12,63900.0,16.16,16.16,16.12,16.12,63900.0
2006-07-11 15:00:00,16.12,16.15,16.08,16.15,143900.0,16.12,16.15,16.08,16.15,143900.0
2006-07-11 15:10:00,16.15,16.21,16.12,16.19,174600.0,16.15,16.21,16.12,16.19,174600.0
2006-07-11 15:20:00,16.19,16.24,16.17,16.17,258200.0,16.19,16.24,16.17,16.17,258200.0
2006-07-11 15:30:00,16.17,16.21,16.13,16.2,228900.0,16.17,16.21,16.13,16.2,228900.0
2006-07-11 15:40:00,16.2,16.27,16.17,16.24,338200.0,16.2,16.27,16.17,16.24,338200.0
2006-07-11 15:50:00,16.24,16.26,16.16,16.21,313700.0,16.24,16.26,16.16,16.21,313700.0
2006-07-12 09:30:00,16.2,16.23,16.15,16.17,183800.0,16.2,16.23,16.15,16.17,183800.0
2006-07-12 09:40:00,16.17,16.18,16.09,16.16,125400.0,16.17,16.18,16.09,16.16,125400.0
2006-07-12 09:50:00,16.17,16.18,16.11,16.18,135700.0,16.17,16.18,16.11,16.18,135700.0
2006-07-12 10:00:00,16.17,16.18,16.15,16.16,207300.0,16.17,16.18,16.15,16.16,207300.0
2006-07-12 10:10:00,16.17,16.2,16.15,16.16,93900.0,16.17,16.2,16.15,16.16,93900.0
2006-07-12 10:20:00,16.16,16.17,16.14,16.15,95200.0,16.16,16.17,16.14,16.15,95200.0
2006-07-12 10:30:00,16.15,16.18,16.14,16.15,339900.0,16.15,16.18,16.14,16.15,339900.0
2006-07-12 10:40:00,16.15,16.15,16.11,16.13,126400.0,16.15,16.15,16.11,16.13,126400.0
2006-07-12 10:50:00,16.13,16.14,16.13,16.14,113700.0,16.13,16.14,16.13,16.14,113700.0
2006-07-12 11:00:00,16.13,16.16,16.13,16.13,159700.0,16.13,16.16,16.13,16.13,159700.0
2006-07-12 11:10:00,16.13,16.14,16.12,16.12,117700.0,16.13,16.14,16.12,16.12,117700.0
2006-07-12 11:20:00,16.12,16.13,16.11,16.12,151600.0,16.12,16.13,16.11,16.12,151600.0
2006-07-12 11:30:00,16.11,16.12,16.1,16.11,152500.0,16.11,16.12,16.1,16.11,152500.0
2006-07-12 11:40:00,16.11,16.13,16.1,16.1,284100.0,16.11,16.13,16.1,16.1,284100.0
2006-07-12 11:50:00,16.11,16.14,16.1,16.13,161000.0,16.11,16.14,16.1,16.13,161000.0
2006-07-12 12:00:00,16.13,16.14,16.12,16.13,74200.0,16.13,16.14,16.12,16.13,74200.0
2006-07-12 12:10:00,16.13,16.14,16.11,16.11,188500.0,16.13,16.14,16.11,16.11,188500.0
2006-07-12 12:20:00,16.11,16.15,16.11,16.14,198200.0,16.11,16.15,16.11,16.14,198200.0
2006-07-12 12:30:00,16.14,16.15,16.13,16.13,147100.0,16.14,16.15,16.13,16.13,147100.0
2006-07-12 12:40:00,16.13,16.14,16.12,16.13,116200.0,16.13,16.14,16.12,16.13,116200.0
2006-07-12 12:50:00,16.13,16.14,16.12,16.13,97000.0,16.13,16.14,16.12,16.13,97000.0
2006-07-12 13:00:00,16.13,16.14,16.11,16.12,466500.0,16.13,16.14,16.11,16.12,466500.0
2006-07-12 13:10:00,16.11,16.13,16.11,16.12,50200.0,16.11,16.13,16.11,16.12,50200.0
2006-07-12 13:20:00,16.12,16.13,16.12,16.13,220300.0,16.12,16.13,16.12,16.13,220300.0
2006-07-12 13:30:00,16.12,16.14,16.12,16.12,117200.0,16.12,16.14,16.12,16.12,117200.0
2006-07-12 13:40:00,16.12,16.13,16.1,16.12,232200.0,16.12,16.13,16.1,16.12,232200.0
2006-07-12 13:50:00,16.12,16.13,16.12,16.12,147800.0,16.12,16.13,16.12,16.12,147800.0
2006-07-12 14:00:00,16.12,16.14,16.12,16.13,175600.0,16.12,16.14,16.12,16.13,175600.0
2006-07-12 14:10:00,16.13,16.14,16.13,16.13,41100.0,16.13,16.14,16.13,16.13,41100.0
2006-07-12 14:20:00,16.13,16.14,16.13,16.13,98100.0,16.13,16.14,16.13,16.13,98100.0
2006-07-12 14:30:00,16.13,16.15,16.13,16.14,237500.0,16.13,16.15,16.13,16.14,237500.0
2006-07-12 14:40:00,16.14,16.16,16.13,16.16,256000.0,16.14,16.16,16.13,16.16,256000.0
2006-07-12 14:50:00,16.15,16.15,16.13,16.14,250100.0,16.15,16.15,16.13,16.14,250100.0
2006-07-12 15:00:00,16.13,16.15,16.13,16.14,254300.0,16.13,16.15,16.13,16.14,254300.0
2006-07-12 15:10:00,16.15,16.16,16.14,16.15,148400.0,16.15,16.16,16.14,16.15,148400.0
2006-07-12 15:20:00,16.14,16.16,16.14,16.15,161200.0,16.14,16.16,16.14,16.15,161200.0
2006-07-12 15:30:00,16.15,16.22,16.14,16.16,312300.0,16.15,16.22,16.14,16.16,312300.0
2006-07-12 15:40:00,16.15,16.16,16.13,16.14,393800.0,16.15,16.16,16.13,16.14,393800.0
2006-07-12 15:50:00,16.13,16.14,16.1,16.11,293400.0,16.13,16.14,16.1,16.11,293400.0
2006-07-13 09:30:00,16.04,16.05,15.94,15.96,417800.0,16.04,16.05,15.94,15.96,417800.0
2006-07-13 09:40:00,15.96,16.05,15.95,15.99,294500.0,15.96,16.05,15.95,15.99,294500.0
2006-07-13 09:50:00,15.99,16.01,15.97,15.99,339600.0,15.99,16.01,15.97,15.99,339600.0
2006-07-13 10:00:00,15.99,16.0,15.98,15.98,143900.0,15.99,16.0,15.98,15.98,143900.0
2006-07-13 10:10:00,15.98,15.99,15.98,15.98,165400.0,15.98,15.99,15.98,15.98,165400.0
2006-07-13 10:20:00,15.98,16.0,15.95,15.96,252100.0,15.98,16.0,15.95,15.96,252100.0
2006-07-13 10:30:00,15.96,16.01,15.96,16.0,231000.0,15.96,16.01,15.96,16.0,231000.0
2006-07-13 10:40:00,16.01,16.02,15.99,16.02,209900.0,16.01,16.02,15.99,16.02,209900.0
2006-07-13 10:50:00,16.02,16.02,15.99,16.0,155500.0,16.02,16.02,15.99,16.0,155500.0
2006-07-13 11:00:00,15.99,16.01,15.97,15.97,200300.0,15.99,16.01,15.97,15.97,200300.0
2006-07-13 11:10:00,15.97,15.98,15.96,15.97,182800.0,15.97,15.98,15.96,15.97,182800.0
2006-07-13 11:20:00,15.97,16.0,15.96,15.98,191000.0,15.97,16.0,15.96,15.98,191000.0
2006-07-13 11:30:00,15.98,16.02,15.98,16.01,208400.0,15.98,16.02,15.98,16.01,208400.0
2006-07-13 11:40:00,16.02,16.02,15.97,15.98,171000.0,16.02,16.02,15.97,15.98,171000.0
2006-07-13 11:50:00,15.98,16.0,15.98,16.0,130600.0,15.98,16.0,15.98,16.0,130600.0
2006-07-13 12:00:00,16.0,16.02,15.99,16.01,192800.0,16.0,16.02,15.99,16.01,192800.0
2006-07-13 12:10:00,16.0,16.03,15.99,16.01,199000.0,16.0,16.03,15.99,16.01,199000.0
2006-07-13 12:20:00,16.0,16.01,15.99,16.0,166300.0,16.0,16.01,15.99,16.0,166300.0
2006-07-13 12:30:00,16.01,16.01,15.98,15.98,103500.0,16.01,16.01,15.98,15.98,103500.0
2006-07-13 12:40:00,15.98,16.01,15.98,15.99,172600.0,15.98,16.01,15.98,15.99,172600.0
2006-07-13 12:50:00,15.98,16.0,15.98,15.99,74100.0,15.98,16.0,15.98,15.99,74100.0
2006-07-13 13:00:00,15.99,16.0,15.95,15.95,124700.0,15.99,16.0,15.95,15.95,124700.0
2006-07-13 13:10:00,15.95,15.99,15.95,15.97,79000.0,15.95,15.99,15.95,15.97,79000.0
2006-07-13 13:20:00,15.97,15.98,15.96,15.97,96400.0,15.97,15.98,15.96,15.97,96400.0
2006-07-13 13:30:00,15.96,15.97,15.95,15.96,190700.0,15.96,15.97,15.95,15.96,190700.0
2006-07-13 13:40:00,15.95,15.99,15.94,15.97,351600.0,15.95,15.99,15.94,15.97,351600.0
2006-07-13 13:50:00,15.97,15.97,15.91,15.93,404000.0,15.97,15.97,15.91,15.93,404000.0
2006-07-13 14:00:00,15.93,15.94,15.9,15.93,375600.0,15.93,15.94,15.9,15.93,375600.0
2006-07-13 14:10:00,15.94,15.98,15.93,15.95,217500.0,15.94,15.98,15.93,15.95,217500.0
2006-07-13 14:20:00,15.95,15.96,15.93,15.94,304600.0,15.95,15.96,15.93,15.94,304600.0
2006-07-13 14:30:00,15.94,15.95,15.92,15.93,169200.0,15.94,15.95,15.92,15.93,169200.0
2006-07-13 14:40:00,15.93,15.94,15.92,15.94,242200.0,15.93,15.94,15.92,15.94,242200.0
2006-07-13 14:50:00,15.94,15.94,15.92,15.92,229400.0,15.94,15.94,15.92,15.92,229400.0
2006-07-13 15:00:00,15.93,15.94,15.91,15.92,652300.0,15.93,15.94,15.91,15.92,652300.0
2006-07-13 15:10:00,15.93,15.93,15.91,15.91,247300.0,15.93,15.93,15.91,15.91,247300.0
2006-07-13 15:20:00,15.91,15.97,15.91,15.97,492100.0,15.91,15.97,15.91,15.97,492100.0
2006-07-13 15:30:00,15.96,15.97,15.95,15.95,229500.0,15.96,15.97,15.95,15.95,229500.0
2006-07-13 15:40:00,15.95,15.96,15.95,15.96,231100.0,15.95,15.96,15.95,15.96,231100.0
2006-07-13 15:50:00,15.96,16.0,15.95,15.97,574900.0,15.96,16.0,15.95,15.97,574900.0
2006-07-14 09:30:00,15.98,16.05,15.89,15.91,516600.0,15.98,16.05,15.89,15.91,516600.0
2006-07-14 09:40:00,15.92,15.96,15.9,15.95,569700.0,15.92,15.96,15.9,15.95,569700.0
2006-07-14 09:50:00,15.95,15.97,15.92,15.94,338900.0,15.95,15.97,15.92,15.94,338900.0
2006-07-14 10:00:00,15.94,15.95,15.91,15.91,412500.0,15.94,15.95,15.91,15.91,412500.0
2006-07-14 10:10:00,15.91,15.95,15.9,15.93,212200.0,15.91,15.95,15.9,15.93,212200.0
2006-07-14 10:20:00,15.93,15.97,15.93,15.94,145100.0,15.93,15.97,15.93,15.94,145100.0
2006-07-14 10:30:00,15.94,15.94,15.92,15.93,171100.0,15.94,15.94,15.92,15.93,171100.0
2006-07-14 10:40:00,15.93,15.96,15.93,15.95,93100.0,15.93,15.96,15.93,15.95,93100.0
2006-07-14 10:50:00,15.94,15.95,15.92,15.93,502300.0,15.94,15.95,15.92,15.93,502300.0
2006-07-14 11:00:00,15.92,15.93,15.87,15.87,631500.0,15.92,15.93,15.87,15.87,631500.0
2006-07-14 11:10:00,15.87,15.88,15.83,15.85,471000.0,15.87,15.88,15.83,15.85,471000.0
2006-07-14 11:20:00,15.85,15.89,15.84,15.88,561700.0,15.85,15.89,15.84,15.88,561700.0
2006-07-14 11:30:00,15.88,15.89,15.85,15.86,329700.0,15.88,15.89,15.85,15.86,329700.0
2006-07-14 11:40:00,15.85,15.89,15.85,15.88,175800.0,15.85,15.89,15.85,15.88,175800.0
2006-07-14 11:50:00,15.87,15.91,15.86,15.91,166300.0,15.87,15.91,15.86,15.91,166300.0
2006-07-14 12:00:00,15.92,15.95,15.89,15.9,256500.0,15.92,15.95,15.89,15.9,256500.0
2006-07-14 12:10:00,15.9,15.91,15.88,15.9,90900.0,15.9,15.91,15.88,15.9,90900.0
2006-07-14 12:20:00,15.9,15.91,15.9,15.9,112700.0,15.9,15.91,15.9,15.9,112700.0
2006-07-14 12:30:00,15.9,15.91,15.89,15.9,182400.0,15.9,15.91,15.89,15.9,182400.0
2006-07-14 12:40:00,15.9,15.94,15.89,15.94,119600.0,15.9,15.94,15.89,15.94,119600.0
2006-07-14 12:50:00,15.94,15.96,15.94,15.95,207900.0,15.94,15.96,15.94,15.95,207900.0
2006-07-14 13:00:00,15.95,15.96,15.92,15.94,458900.0,15.95,15.96,15.92,15.94,458900.0
2006-07-14 13:10:00,15.93,15.96,15.92,15.95,216500.0,15.93,15.96,15.92,15.95,216500.0
2006-07-14 13:20:00,15.94,15.96,15.93,15.94,329200.0,15.94,15.96,15.93,15.94,329200.0
2006-07-14 13:30:00,15.93,15.95,15.92,15.94,123000.0,15.93,15.95,15.92,15.94,123000.0
2006-07-14 13:40:00,15.94,15.95,15.92,15.93,194700.0,15.94,15.95,15.92,15.93,194700.0
2006-07-14 13:50:00,15.92,15.96,15.91,15.94,276400.0,15.92,15.96,15.91,15.94,276400.0
2006-07-14 14:00:00,15.94,15.94,15.9,15.91,280600.0,15.94,15.94,15.9,15.91,280600.0
2006-07-14 14:10:00,15.91,15.92,15.88,15.89,422800.0,15.91,15.92,15.88,15.89,422800.0
2006-07-14 14:20:00,15.89,15.9,15.86,15.86,227000.0,15.89,15.9,15.86,15.86,227000.0
2006-07-14 14:30:00,15.86,15.86,15.81,15.83,266400.0,15.86,15.86,15.81,15.83,266400.0
2006-07-14 14:40:00,15.83,15.84,15.82,15.83,218400.0,15.83,15.84,15.82,15.83,218400.0
2006-07-14 14:50:00,15.83,15.86,15.81,15.82,386900.0,15.83,15.86,15.81,15.82,386900.0
2006-07-14 15:00:00,15.82,15.86,15.82,15.85,249200.0,15.82,15.86,15.82,15.85,249200.0
2006-07-14 15:10:00,15.85,15.86,15.83,15.84,519500.0,15.85,15.86,15.83,15.84,519500.0
2006-07-14 15:20:00,15.84,15.85,15.82,15.83,350300.0,15.84,15.85,15.82,15.83,350300.0
2006-07-14 15:30:00,15.83,15.86,15.83,15.85,308900.0,15.83,15.86,15.83,15.85,308900.0
2006-07-14 15:40:00,15.85,15.87,15.83,15.86,644000.0,15.85,15.87,15.83,15.86,644000.0
2006-07-14 15:50:00,15.86,15.89,15.84,15.84,864800.0,15.86,15.89,15.84,15.84,864800.0
2006-07-17 09:30:00,15.85,15.94,15.84,15.85,169800.0,15.85,15.94,15.84,15.85,169800.0
2006-07-17 09:40:00,15.84,15.86,15.78,15.85,231800.0,15.84,15.86,15.78,15.85,231800.0
2006-07-17 09:50:00,15.85,15.85,15.8,15.82,195000.0,15.85,15.85,15.8,15.82,195000.0
2006-07-17 10:00:00,15.81,15.82,15.76,15.77,169000.0,15.81,15.82,15.76,15.77,169000.0
2006-07-17 10:10:00,15.77,15.78,15.75,15.75,109200.0,15.77,15.78,15.75,15.75,109200.0
2006-07-17 10:20:00,15.75,15.76,15.69,15.71,178800.0,15.75,15.76,15.69,15.71,178800.0
2006-07-17 10:30:00,15.71,15.72,15.66,15.7,122700.0,15.71,15.72,15.66,15.7,122700.0
2006-07-17 10:40:00,15.7,15.77,15.69,15.74,178500.0,15.7,15.77,15.69,15.74,178500.0
2006-07-17 10:50:00,15.73,15.79,15.72,15.78,212600.0,15.73,15.79,15.72,15.78,212600.0
2006-07-17 11:00:00,15.79,15.79,15.74,15.76,94100.0,15.79,15.79,15.74,15.76,94100.0
2006-07-17 11:10:00,15.76,15.76,15.71,15.74,127900.0,15.76,15.76,15.71,15.74,127900.0
2006-07-17 11:20:00,15.73,15.77,15.73,15.77,237700.0,15.73,15.77,15.73,15.77,237700.0
2006-07-17 11:30:00,15.76,15.77,15.72,15.75,321100.0,15.76,15.77,15.72,15.75,321100.0
2006-07-17 11:40:00,15.75,15.76,15.73,15.74,276100.0,15.75,15.76,15.73,15.74,276100.0
2006-07-17 11:50:00,15.75,15.78,15.74,15.76,209700.0,15.75,15.78,15.74,15.76,209700.0
2006-07-17 12:00:00,15.76,15.78,15.75,15.78,162200.0,15.76,15.78,15.75,15.78,162200.0
2006-07-17 12:10:00,15.77,15.77,15.75,15.76,140400.0,15.77,15.77,15.75,15.76,140400.0
2006-07-17 12:20:00,15.76,15.77,15.75,15.75,80000.0,15.76,15.77,15.75,15.75,80000.0
2006-07-17 12:30:00,15.76,15.76,15.71,15.76,291100.0,15.76,15.76,15.71,15.76,291100.0
2006-07-17 12:40:00,15.75,15.76,15.73,15.76,55100.0,15.75,15.76,15.73,15.76,55100.0
2006-07-17 12:50:00,15.75,15.77,15.74,15.74,141700.0,15.75,15.77,15.74,15.74,141700.0
2006-07-17 13:00:00,15.74,15.76,15.73,15.74,120000.0,15.74,15.76,15.73,15.74,120000.0
2006-07-17 13:10:00,15.74,15.75,15.72,15.73,224900.0,15.74,15.75,15.72,15.73,224900.0
2006-07-17 13:20:00,15.73,15.76,15.72,15.75,253800.0,15.73,15.76,15.72,15.75,253800.0
2006-07-17 13:30:00,15.76,15.76,15.74,15.74,24100.0,15.76,15.76,15.74,15.74,24100.0
2006-07-17 13:40:00,15.75,15.76,15.73,15.76,96400.0,15.75,15.76,15.73,15.76,96400.0
2006-07-17 13:50:00,15.76,15.76,15.73,15.76,160600.0,15.76,15.76,15.73,15.76,160600.0
2006-07-17 14:00:00,15.76,15.76,15.72,15.73,91100.0,15.76,15.76,15.72,15.73,91100.0
2006-07-17 14:10:00,15.74,15.76,15.73,15.75,69900.0,15.74,15.76,15.73,15.75,69900.0
2006-07-17 14:20:00,15.75,15.76,15.74,15.75,42800.0,15.75,15.76,15.74,15.75,42800.0
2006-07-17 14:30:00,15.75,15.77,15.75,15.75,48100.0,15.75,15.77,15.75,15.75,48100.0
2006-07-17 14:40:00,15.76,15.78,15.75,15.77,94000.0,15.76,15.78,15.75,15.77,94000.0
2006-07-17 14:50:00,15.76,15.77,15.76,15.77,60100.0,15.76,15.77,15.76,15.77,60100.0
2006-07-17 15:00:00,15.77,15.78,15.75,15.76,171600.0,15.77,15.78,15.75,15.76,171600.0
2006-07-17 15:10:00,15.76,15.77,15.7,15.72,953900.0,15.76,15.77,15.7,15.72,953900.0
2006-07-17 15:20:00,15.72,15.78,15.72,15.76,327000.0,15.72,15.78,15.72,15.76,327000.0
2006-07-17 15:30:00,15.76,15.78,15.76,15.78,176700.0,15.76,15.78,15.76,15.78,176700.0
2006-07-17 15:40:00,15.77,15.83,15.77,15.81,192900.0,15.77,15.83,15.77,15.81,192900.0
2006-07-17 15:50:00,15.81,15.82,15.76,15.77,291400.0,15.81,15.82,15.76,15.77,291400.0
2006-07-18 09:30:00,15.76,15.79,15.74,15.76,284200.0,15.76,15.79,15.74,15.76,284200.0
2006-07-18 09:40:00,15.77,15.77,15.7,15.71,288900.0,15.77,15.77,15.7,15.71,288900.0
2006-07-18 09:50:00,15.72,15.77,15.71,15.75,179500.0,15.72,15.77,15.71,15.75,179500.0
2006-07-18 10:00:00,15.75,15.75,15.63,15.64,307100.0,15.75,15.75,15.63,15.64,307100.0
2006-07-18 10:10:00,15.65,15.68,15.63,15.67,187000.0,15.65,15.68,15.63,15.67,187000.0
2006-07-18 10:20:00,15.66,15.67,15.62,15.63,316600.0,15.66,15.67,15.62,15.63,316600.0
2006-07-18 10:30:00,15.62,15.63,15.55,15.56,400900.0,15.62,15.63,15.55,15.56,400900.0
2006-07-18 10:40:00,15.56,15.6,15.55,15.6,134800.0,15.56,15.6,15.55,15.6,134800.0
2006-07-18 10:50:00,15.6,15.6,15.47,15.48,181900.0,15.6,15.6,15.47,15.48,181900.0
2006-07-18 11:00:00,15.5,15.55,15.46,15.53,162800.0,15.5,15.55,15.46,15.53,162800.0
2006-07-18 11:10:00,15.53,15.55,15.52,15.53,247700.0,15.53,15.55,15.52,15.53,247700.0
2006-07-18 11:20:00,15.54,15.54,15.5,15.52,235500.0,15.54,15.54,15.5,15.52,235500.0
2006-07-18 11:30:00,15.51,15.53,15.5,15.53,339300.0,15.51,15.53,15.5,15.53,339300.0
2006-07-18 11:40:00,15.53,15.55,15.52,15.54,104300.0,15.53,15.55,15.52,15.54,104300.0
2006-07-18 11:50:00,15.54,15.55,15.52,15.55,332100.0,15.54,15.55,15.52,15.55,332100.0
2006-07-18 12:00:00,15.54,15.57,15.53,15.54,126600.0,15.54,15.57,15.53,15.54,126600.0
2006-07-18 12:10:00,15.54,15.54,15.5,15.52,62800.0,15.54,15.54,15.5,15.52,62800.0
2006-07-18 12:20:00,15.52,15.53,15.51,15.53,57200.0,15.52,15.53,15.51,15.53,57200.0
2006-07-18 12:30:00,15.53,15.53,15.52,15.53,18900.0,15.53,15.53,15.52,15.53,18900.0
2006-07-18 12:40:00,15.52,15.55,15.52,15.54,63700.0,15.52,15.55,15.52,15.54,63700.0
2006-07-18 12:50:00,15.53,15.54,15.51,15.54,55000.0,15.53,15.54,15.51,15.54,55000.0
2006-07-18 13:00:00,15.54,15.54,15.52,15.53,37700.0,15.54,15.54,15.52,15.53,37700.0
2006-07-18 13:10:00,15.53,15.53,15.5,15.51,37900.0,15.53,15.53,15.5,15.51,37900.0
2006-07-18 13:20:00,15.5,15.53,15.5,15.52,72900.0,15.5,15.53,15.5,15.52,72900.0
2006-07-18 13:30:00,15.52,15.54,15.51,15.51,127900.0,15.52,15.54,15.51,15.51,127900.0
2006-07-18 13:40:00,15.52,15.53,15.5,15.52,146100.0,15.52,15.53,15.5,15.52,146100.0
2006-07-18 13:50:00,15.52,15.54,15.52,15.53,74500.0,15.52,15.54,15.52,15.53,74500.0
2006-07-18 14:00:00,15.53,15.55,15.51,15.51,71100.0,15.53,15.55,15.51,15.51,71100.0
2006-07-18 14:10:00,15.52,15.54,15.51,15.54,82300.0,15.52,15.54,15.51,15.54,82300.0
2006-07-18 14:20:00,15.53,15.55,15.52,15.55,119300.0,15.53,15.55,15.52,15.55,119300.0
2006-07-18 14:30:00,15.55,15.61,15.52,15.61,207400.0,15.55,15.61,15.52,15.61,207400.0
2006-07-18 14:40:00,15.6,15.61,15.57,15.59,138500.0,15.6,15.61,15.57,15.59,138500.0
2006-07-18 14:50:00,15.59,15.59,15.51,15.56,130100.0,15.59,15.59,15.51,15.56,130100.0
2006-07-18 15:00:00,15.56,15.58,15.5,15.54,457100.0,15.56,15.58,15.5,15.54,457100.0
2006-07-18 15:10:00,15.52,15.55,15.51,15.54,141500.0,15.52,15.55,15.51,15.54,141500.0
2006-07-18 15:20:00,15.55,15.55,15.51,15.53,167800.0,15.55,15.55,15.51,15.53,167800.0
2006-07-18 15:30:00,15.53,15.59,15.52,15.58,117900.0,15.53,15.59,15.52,15.58,117900.0
2006-07-18 15:40:00,15.58,15.67,15.56,15.59,234700.0,15.58,15.67,15.56,15.59,234700.0
2006-07-18 15:50:00,15.59,15.61,15.56,15.61,248700.0,15.59,15.61,15.56,15.61,248700.0
2006-07-19 09:30:00,15.67,15.7,15.53,15.55,163700.0,15.67,15.7,15.53,15.55,163700.0
2006-07-19 09:40:00,15.56,15.67,15.55,15.65,199300.0,15.56,15.67,15.55,15.65,199300.0
2006-07-19 09:50:00,15.65,15.75,15.63,15.71,381400.0,15.65,15.75,15.63,15.71,381400.0
2006-07-19 10:00:00,15.71,15.97,15.7,15.83,483000.0,15.71,15.97,15.7,15.83,483000.0
2006-07-19 10:10:00,15.84,15.88,15.69,15.74,493900.0,15.84,15.88,15.69,15.74,493900.0
2006-07-19 10:20:00,15.74,15.74,15.66,15.73,306900.0,15.74,15.74,15.66,15.73,306900.0
2006-07-19 10:30:00,15.73,15.8,15.67,15.7,286600.0,15.73,15.8,15.67,15.7,286600.0
2006-07-19 10:40:00,15.7,15.72,15.66,15.71,416300.0,15.7,15.72,15.66,15.71,416300.0
2006-07-19 10:50:00,15.71,15.72,15.67,15.69,271000.0,15.71,15.72,15.67,15.69,271000.0
2006-07-19 11:00:00,15.69,15.72,15.65,15.66,158100.0,15.69,15.72,15.65,15.66,158100.0
2006-07-19 11:10:00,15.66,15.7,15.63,15.66,242900.0,15.66,15.7,15.63,15.66,242900.0
2006-07-19 11:20:00,15.66,15.67,15.56,15.58,189500.0,15.66,15.67,15.56,15.58,189500.0
2006-07-19 11:30:00,15.58,15.65,15.56,15.64,263100.0,15.58,15.65,15.56,15.64,263100.0
2006-07-19 11:40:00,15.65,15.67,15.62,15.63,193000.0,15.65,15.67,15.62,15.63,193000.0
2006-07-19 11:50:00,15.62,15.66,15.62,15.65,295600.0,15.62,15.66,15.62,15.65,295600.0
2006-07-19 12:00:00,15.65,15.67,15.63,15.67,202500.0,15.65,15.67,15.63,15.67,202500.0
2006-07-19 12:10:00,15.67,15.68,15.65,15.65,96800.0,15.67,15.68,15.65,15.65,96800.0
2006-07-19 12:20:00,15.66,15.67,15.64,15.66,60700.0,15.66,15.67,15.64,15.66,60700.0
2006-07-19 12:30:00,15.65,15.67,15.63,15.63,281000.0,15.65,15.67,15.63,15.63,281000.0
2006-07-19 12:40:00,15.63,15.68,15.63,15.65,237500.0,15.63,15.68,15.63,15.65,237500.0
2006-07-19 12:50:00,15.65,15.73,15.65,15.72,183800.0,15.65,15.73,15.65,15.72,183800.0
2006-07-19 13:00:00,15.73,15.79,15.71,15.78,171500.0,15.73,15.79,15.71,15.78,171500.0
2006-07-19 13:10:00,15.78,15.83,15.77,15.77,134800.0,15.78,15.83,15.77,15.77,134800.0
2006-07-19 13:20:00,15.77,15.87,15.77,15.86,182000.0,15.77,15.87,15.77,15.86,182000.0
2006-07-19 13:30:00,15.86,15.88,15.83,15.83,184800.0,15.86,15.88,15.83,15.83,184800.0
2006-07-19 13:40:00,15.83,15.86,15.81,15.85,121400.0,15.83,15.86,15.81,15.85,121400.0
2006-07-19 13:50:00,15.86,15.93,15.84,15.9,154200.0,15.86,15.93,15.84,15.9,154200.0
2006-07-19 14:00:00,15.9,15.92,15.88,15.89,137500.0,15.9,15.92,15.88,15.89,137500.0
2006-07-19 14:10:00,15.89,15.91,15.83,15.84,187400.0,15.89,15.91,15.83,15.84,187400.0
2006-07-19 14:20:00,15.85,15.92,15.83,15.92,147000.0,15.85,15.92,15.83,15.92,147000.0
2006-07-19 14:30:00,15.92,16.01,15.92,15.95,238500.0,15.92,16.01,15.92,15.95,238500.0
2006-07-19 14:40:00,15.96,16.01,15.94,15.99,233100.0,15.96,16.01,15.94,15.99,233100.0
2006-07-19 14:50:00,15.99,15.99,15.94,15.95,373600.0,15.99,15.99,15.94,15.95,373600.0
2006-07-19 15:00:00,15.95,16.03,15.94,16.0,663300.0,15.95,16.03,15.94,16.0,663300.0
2006-07-19 15:10:00,16.0,16.01,15.94,15.95,334300.0,16.0,16.01,15.94,15.95,334300.0
2006-07-19 15:20:00,15.96,16.0,15.93,15.99,141200.0,15.96,16.0,15.93,15.99,141200.0
2006-07-19 15:30:00,15.99,16.1,15.99,16.02,394200.0,15.99,16.1,15.99,16.02,394200.0
2006-07-19 15:40:00,16.02,16.04,16.0,16.03,402300.0,16.02,16.04,16.0,16.03,402300.0
2006-07-19 15:50:00,16.03,16.05,15.98,16.05,608900.0,16.03,16.05,15.98,16.05,608900.0
2006-07-20 09:30:00,16.19,16.23,16.06,16.14,325600.0,16.19,16.23,16.06,16.14,325600.0
2006-07-20 09:40:00,16.15,16.19,16.13,16.19,297700.0,16.15,16.19,16.13,16.19,297700.0
2006-07-20 09:50:00,16.19,16.25,16.18,16.23,428700.0,16.19,16.25,16.18,16.23,428700.0
2006-07-20 10:00:00,16.22,16.26,16.19,16.21,413500.0,16.22,16.26,16.19,16.21,413500.0
2006-07-20 10:10:00,16.21,16.21,16.11,16.12,226300.0,16.21,16.21,16.11,16.12,226300.0
2006-07-20 10:20:00,16.12,16.14,16.09,16.12,217800.0,16.12,16.14,16.09,16.12,217800.0
2006-07-20 10:30:00,16.12,16.2,16.12,16.14,243500.0,16.12,16.2,16.12,16.14,243500.0
2006-07-20 10:40:00,16.14,16.16,16.1,16.11,95300.0,16.14,16.16,16.1,16.11,95300.0
2006-07-20 10:50:00,16.11,16.17,16.1,16.16,251000.0,16.11,16.17,16.1,16.16,251000.0
2006-07-20 11:00:00,16.15,16.16,16.09,16.1,123100.0,16.15,16.16,16.09,16.1,123100.0
2006-07-20 11:10:00,16.1,16.12,16.06,16.06,173300.0,16.1,16.12,16.06,16.06,173300.0
2006-07-20 11:20:00,16.06,16.07,16.04,16.05,165900.0,16.06,16.07,16.04,16.05,165900.0
2006-07-20 11:30:00,16.05,16.07,16.04,16.06,187600.0,16.05,16.07,16.04,16.06,187600.0
2006-07-20 11:40:00,16.05,16.07,16.05,16.05,128100.0,16.05,16.07,16.05,16.05,128100.0
2006-07-20 11:50:00,16.05,16.09,16.03,16.03,89400.0,16.05,16.09,16.03,16.03,89400.0
2006-07-20 12:00:00,16.03,16.06,16.02,16.06,82900.0,16.03,16.06,16.02,16.06,82900.0
2006-07-20 12:10:00,16.06,16.12,16.03,16.12,95700.0,16.06,16.12,16.03,16.12,95700.0
2006-07-20 12:20:00,16.12,16.15,16.08,16.12,78900.0,16.12,16.15,16.08,16.12,78900.0
2006-07-20 12:30:00,16.12,16.12,16.08,16.09,76800.0,16.12,16.12,16.08,16.09,76800.0
2006-07-20 12:40:00,16.09,16.11,16.08,16.1,24500.0,16.09,16.11,16.08,16.1,24500.0
2006-07-20 12:50:00,16.11,16.13,16.09,16.09,209900.0,16.11,16.13,16.09,16.09,209900.0
2006-07-20 13:00:00,16.09,16.11,16.09,16.1,116500.0,16.09,16.11,16.09,16.1,116500.0
2006-07-20 13:10:00,16.1,16.13,16.09,16.12,75100.0,16.1,16.13,16.09,16.12,75100.0
2006-07-20 13:20:00,16.11,16.12,16.1,16.12,90800.0,16.11,16.12,16.1,16.12,90800.0
2006-07-20 13:30:00,16.11,16.13,16.11,16.12,58100.0,16.11,16.13,16.11,16.12,58100.0
2006-07-20 13:40:00,16.12,16.12,16.05,16.07,181200.0,16.12,16.12,16.05,16.07,181200.0
2006-07-20 13:50:00,16.07,16.12,16.04,16.04,116300.0,16.07,16.12,16.04,16.04,116300.0
2006-07-20 14:00:00,16.04,16.16,16.04,16.08,227000.0,16.04,16.16,16.04,16.08,227000.0
2006-07-20 14:10:00,16.09,16.09,16.05,16.06,118500.0,16.09,16.09,16.05,16.06,118500.0
2006-07-20 14:20:00,16.07,16.07,16.03,16.03,96300.0,16.07,16.07,16.03,16.03,96300.0
2006-07-20 14:30:00,16.03,16.04,16.01,16.01,108900.0,16.03,16.04,16.01,16.01,108900.0
2006-07-20 14:40:00,16.01,16.02,15.96,15.99,152100.0,16.01,16.02,15.96,15.99,152100.0
2006-07-20 14:50:00,15.99,15.99,15.91,15.92,114000.0,15.99,15.99,15.91,15.92,114000.0
2006-07-20 15:00:00,15.91,15.94,15.9,15.91,129900.0,15.91,15.94,15.9,15.91,129900.0
2006-07-20 15:10:00,15.9,15.91,15.87,15.9,97300.0,15.9,15.91,15.87,15.9,97300.0
2006-07-20 15:20:00,15.91,15.93,15.89,15.91,159600.0,15.91,15.93,15.89,15.91,159600.0
2006-07-20 15:30:00,15.91,15.98,15.9,15.96,106100.0,15.91,15.98,15.9,15.96,106100.0
2006-07-20 15:40:00,15.96,15.97,15.91,15.97,175400.0,15.96,15.97,15.91,15.97,175400.0
2006-07-20 15:50:00,15.97,15.97,15.94,15.94,266600.0,15.97,15.97,15.94,15.94,266600.0
2006-07-21 09:30:00,15.98,15.98,15.76,15.78,926300.0,15.98,15.98,15.76,15.78,926300.0
2006-07-21 09:40:00,15.78,15.86,15.65,15.68,150200.0,15.78,15.86,15.65,15.68,150200.0
2006-07-21 09:50:00,15.68,15.83,15.68,15.8,345500.0,15.68,15.83,15.68,15.8,345500.0
2006-07-21 10:00:00,15.8,15.81,15.75,15.8,101700.0,15.8,15.81,15.75,15.8,101700.0
2006-07-21 10:10:00,15.81,15.81,15.75,15.79,143600.0,15.81,15.81,15.75,15.79,143600.0
2006-07-21 10:20:00,15.77,15.8,15.76,15.77,64100.0,15.77,15.8,15.76,15.77,64100.0
2006-07-21 10:30:00,15.77,15.79,15.75,15.78,177900.0,15.77,15.79,15.75,15.78,177900.0
2006-07-21 10:40:00,15.78,15.79,15.75,15.75,66600.0,15.78,15.79,15.75,15.75,66600.0
2006-07-21 10:50:00,15.76,15.78,15.75,15.76,49600.0,15.76,15.78,15.75,15.76,49600.0
2006-07-21 11:00:00,15.76,15.77,15.75,15.77,48700.0,15.76,15.77,15.75,15.77,48700.0
2006-07-21 11:10:00,15.77,15.79,15.75,15.77,105300.0,15.77,15.79,15.75,15.77,105300.0
2006-07-21 11:20:00,15.76,15.77,15.75,15.76,41100.0,15.76,15.77,15.75,15.76,41100.0
2006-07-21 11:30:00,15.76,15.77,15.73,15.73,65400.0,15.76,15.77,15.73,15.73,65400.0
2006-07-21 11:40:00,15.73,15.78,15.71,15.78,44700.0,15.73,15.78,15.71,15.78,44700.0
2006-07-21 11:50:00,15.77,15.79,15.75,15.77,48300.0,15.77,15.79,15.75,15.77,48300.0
2006-07-21 12:00:00,15.77,15.77,15.74,15.74,47800.0,15.77,15.77,15.74,15.74,47800.0
2006-07-21 12:10:00,15.74,15.74,15.69,15.71,78300.0,15.74,15.74,15.69,15.71,78300.0
2006-07-21 12:20:00,15.71,15.72,15.68,15.69,204100.0,15.71,15.72,15.68,15.69,204100.0
2006-07-21 12:30:00,15.69,15.71,15.61,15.65,94400.0,15.69,15.71,15.61,15.65,94400.0
2006-07-21 12:40:00,15.64,15.73,15.63,15.7,164400.0,15.64,15.73,15.63,15.7,164400.0
2006-07-21 12:50:00,15.69,15.71,15.66,15.71,474200.0,15.69,15.71,15.66,15.71,474200.0
2006-07-21 13:00:00,15.71,15.75,15.67,15.74,94300.0,15.71,15.75,15.67,15.74,94300.0
2006-07-21 13:10:00,15.74,15.78,15.74,15.76,41100.0,15.74,15.78,15.74,15.76,41100.0
2006-07-21 13:20:00,15.76,15.78,15.75,15.75,77700.0,15.76,15.78,15.75,15.75,77700.0
2006-07-21 13:30:00,15.75,15.79,15.74,15.78,57200.0,15.75,15.79,15.74,15.78,57200.0
2006-07-21 13:40:00,15.78,15.86,15.77,15.85,88800.0,15.78,15.86,15.77,15.85,88800.0
2006-07-21 13:50:00,15.85,15.88,15.82,15.85,88300.0,15.85,15.88,15.82,15.85,88300.0
2006-07-21 14:00:00,15.85,15.88,15.83,15.87,60400.0,15.85,15.88,15.83,15.87,60400.0
2006-07-21 14:10:00,15.86,15.88,15.82,15.85,75000.0,15.86,15.88,15.82,15.85,75000.0
2006-07-21 14:20:00,15.86,15.9,15.82,15.86,115500.0,15.86,15.9,15.82,15.86,115500.0
2006-07-21 14:30:00,15.85,15.89,15.85,15.89,70800.0,15.85,15.89,15.85,15.89,70800.0
2006-07-21 14:40:00,15.88,15.89,15.82,15.83,78000.0,15.88,15.89,15.82,15.83,78000.0
2006-07-21 14:50:00,15.83,15.87,15.82,15.86,208800.0,15.83,15.87,15.82,15.86,208800.0
2006-07-21 15:00:00,15.85,15.86,15.81,15.86,213500.0,15.85,15.86,15.81,15.86,213500.0
2006-07-21 15:10:00,15.86,15.87,15.82,15.83,74700.0,15.86,15.87,15.82,15.83,74700.0
2006-07-21 15:20:00,15.84,15.87,15.83,15.87,114700.0,15.84,15.87,15.83,15.87,114700.0
2006-07-21 15:30:00,15.86,15.86,15.85,15.85,80700.0,15.86,15.86,15.85,15.85,80700.0
2006-07-21 15:40:00,15.85,15.87,15.83,15.85,156900.0,15.85,15.87,15.83,15.85,156900.0
2006-07-21 15:50:00,15.85,15.87,15.83,15.86,207000.0,15.85,15.87,15.83,15.86,207000.0
2006-07-24 09:30:00,15.7,15.84,15.66,15.72,173700.0,15.7,15.84,15.66,15.72,173700.0
2006-07-24 09:40:00,15.74,15.8,15.66,15.71,202000.0,15.74,15.8,15.66,15.71,202000.0
2006-07-24 09:50:00,15.71,15.76,15.69,15.7,144200.0,15.71,15.76,15.69,15.7,144200.0
2006-07-24 10:00:00,15.7,15.77,15.66,15.76,264700.0,15.7,15.77,15.66,15.76,264700.0
2006-07-24 10:10:00,15.76,15.82,15.75,15.8,111400.0,15.76,15.82,15.75,15.8,111400.0
2006-07-24 10:20:00,15.8,15.86,15.8,15.83,161800.0,15.8,15.86,15.8,15.83,161800.0
2006-07-24 10:30:00,15.83,15.86,15.82,15.84,81800.0,15.83,15.86,15.82,15.84,81800.0
2006-07-24 10:40:00,15.84,15.86,15.82,15.85,90200.0,15.84,15.86,15.82,15.85,90200.0
2006-07-24 10:50:00,15.85,15.91,15.84,15.86,94200.0,15.85,15.91,15.84,15.86,94200.0
2006-07-24 11:00:00,15.87,15.9,15.83,15.84,259700.0,15.87,15.9,15.83,15.84,259700.0
2006-07-24 11:10:00,15.85,15.9,15.83,15.85,249800.0,15.85,15.9,15.83,15.85,249800.0
2006-07-24 11:20:00,15.85,15.88,15.84,15.87,127000.0,15.85,15.88,15.84,15.87,127000.0
2006-07-24 11:30:00,15.88,15.95,15.86,15.94,119600.0,15.88,15.95,15.86,15.94,119600.0
2006-07-24 11:40:00,15.93,15.95,15.91,15.92,81300.0,15.93,15.95,15.91,15.92,81300.0
2006-07-24 11:50:00,15.93,15.97,15.91,15.96,141900.0,15.93,15.97,15.91,15.96,141900.0
2006-07-24 12:00:00,15.96,15.98,15.91,15.94,291900.0,15.96,15.98,15.91,15.94,291900.0
2006-07-24 12:10:00,15.92,15.96,15.92,15.92,93200.0,15.92,15.96,15.92,15.92,93200.0
2006-07-24 12:20:00,15.91,15.95,15.91,15.94,37900.0,15.91,15.95,15.91,15.94,37900.0
2006-07-24 12:30:00,15.94,15.95,15.92,15.93,79800.0,15.94,15.95,15.92,15.93,79800.0
2006-07-24 12:40:00,15.92,15.94,15.92,15.92,83800.0,15.92,15.94,15.92,15.92,83800.0
2006-07-24 12:50:00,15.93,15.98,15.93,15.96,97500.0,15.93,15.98,15.93,15.96,97500.0
2006-07-24 13:00:00,15.97,15.97,15.94,15.95,168900.0,15.97,15.97,15.94,15.95,168900.0
2006-07-24 13:10:00,15.95,15.98,15.95,15.97,127900.0,15.95,15.98,15.95,15.97,127900.0
2006-07-24 13:20:00,15.98,15.98,15.96,15.98,61100.0,15.98,15.98,15.96,15.98,61100.0
2006-07-24 13:30:00,15.97,16.0,15.96,15.97,106100.0,15.97,16.0,15.96,15.97,106100.0
2006-07-24 13:40:00,15.97,16.02,15.97,15.99,84500.0,15.97,16.02,15.97,15.99,84500.0
2006-07-24 13:50:00,15.99,16.04,15.97,16.0,67900.0,15.99,16.04,15.97,16.0,67900.0
2006-07-24 14:00:00,16.0,16.01,15.98,15.99,88100.0,16.0,16.01,15.98,15.99,88100.0
2006-07-24 14:10:00,15.99,16.01,15.98,15.99,77100.0,15.99,16.01,15.98,15.99,77100.0
2006-07-24 14:20:00,15.98,15.99,15.96,15.96,131300.0,15.98,15.99,15.96,15.96,131300.0
2006-07-24 14:30:00,15.96,15.99,15.95,15.99,216900.0,15.96,15.99,15.95,15.99,216900.0
2006-07-24 14:40:00,15.99,16.0,15.98,16.0,70800.0,15.99,16.0,15.98,16.0,70800.0
2006-07-24 14:50:00,16.0,16.02,15.99,16.01,113000.0,16.0,16.02,15.99,16.01,113000.0
2006-07-24 15:00:00,16.02,16.03,16.01,16.02,124500.0,16.02,16.03,16.01,16.02,124500.0
2006-07-24 15:10:00,16.02,16.03,16.01,16.02,81200.0,16.02,16.03,16.01,16.02,81200.0
2006-07-24 15:20:00,16.02,16.04,16.01,16.04,97500.0,16.02,16.04,16.01,16.04,97500.0
2006-07-24 15:30:00,16.04,16.09,16.04,16.04,175800.0,16.04,16.09,16.04,16.04,175800.0
2006-07-24 15:40:00,16.04,16.06,16.02,16.06,210200.0,16.04,16.06,16.02,16.06,210200.0
2006-07-24 15:50:00,16.06,16.1,16.02,16.03,352700.0,16.06,16.1,16.02,16.03,352700.0
2006-07-25 09:30:00,16.02,16.02,15.9,15.98,151300.0,16.02,16.02,15.9,15.98,151300.0
2006-07-25 09:40:00,15.98,16.03,15.93,15.94,192000.0,15.98,16.03,15.93,15.94,192000.0
2006-07-25 09:50:00,15.93,16.01,15.92,15.96,162300.0,15.93,16.01,15.92,15.96,162300.0
2006-07-25 10:00:00,15.96,16.06,15.95,16.04,68200.0,15.96,16.06,15.95,16.04,68200.0
2006-07-25 10:10:00,16.02,16.14,16.01,16.07,153500.0,16.02,16.14,16.01,16.07,153500.0
2006-07-25 10:20:00,16.08,16.1,16.03,16.06,98800.0,16.08,16.1,16.03,16.06,98800.0
2006-07-25 10:30:00,16.06,16.11,15.98,15.99,179300.0,16.06,16.11,15.98,15.99,179300.0
2006-07-25 10:40:00,15.99,16.04,15.97,15.98,234000.0,15.99,16.04,15.97,15.98,234000.0
2006-07-25 10:50:00,15.98,15.99,15.92,15.95,95100.0,15.98,15.99,15.92,15.95,95100.0
2006-07-25 11:00:00,15.95,15.99,15.93,15.95,91500.0,15.95,15.99,15.93,15.95,91500.0
2006-07-25 11:10:00,15.95,16.02,15.9,15.99,562600.0,15.95,16.02,15.9,15.99,562600.0
2006-07-25 11:20:00,16.0,16.05,16.0,16.01,116600.0,16.0,16.05,16.0,16.01,116600.0
2006-07-25 11:30:00,16.01,16.02,16.0,16.01,124200.0,16.01,16.02,16.0,16.01,124200.0
2006-07-25 11:40:00,16.02,16.04,16.0,16.03,312300.0,16.02,16.04,16.0,16.03,312300.0
2006-07-25 11:50:00,16.03,16.04,16.0,16.0,53500.0,16.03,16.04,16.0,16.0,53500.0
2006-07-25 12:00:00,16.02,16.02,15.97,16.0,260800.0,16.02,16.02,15.97,16.0,260800.0
2006-07-25 12:10:00,15.99,16.01,15.98,16.01,419300.0,15.99,16.01,15.98,16.01,419300.0
2006-07-25 12:20:00,16.02,16.06,16.0,16.05,242700.0,16.02,16.06,16.0,16.05,242700.0
2006-07-25 12:30:00,16.04,16.12,16.02,16.1,140700.0,16.04,16.12,16.02,16.1,140700.0
2006-07-25 12:40:00,16.11,16.12,16.07,16.1,66800.0,16.11,16.12,16.07,16.1,66800.0
2006-07-25 12:50:00,16.09,16.23,16.09,16.22,337900.0,16.09,16.23,16.09,16.22,337900.0
2006-07-25 13:00:00,16.23,16.25,16.21,16.25,214000.0,16.23,16.25,16.21,16.25,214000.0
2006-07-25 13:10:00,16.25,16.38,16.24,16.35,364600.0,16.25,16.38,16.24,16.35,364600.0
2006-07-25 13:20:00,16.36,16.45,16.36,16.39,382900.0,16.36,16.45,16.36,16.39,382900.0
2006-07-25 13:30:00,16.4,16.45,16.36,16.37,287500.0,16.4,16.45,16.36,16.37,287500.0
2006-07-25 13:40:00,16.37,16.37,16.32,16.34,125500.0,16.37,16.37,16.32,16.34,125500.0
2006-07-25 13:50:00,16.34,16.43,16.3,16.39,230400.0,16.34,16.43,16.3,16.39,230400.0
2006-07-25 14:00:00,16.39,16.54,16.38,16.5,728200.0,16.39,16.54,16.38,16.5,728200.0
2006-07-25 14:10:00,16.5,16.52,16.41,16.42,605000.0,16.5,16.52,16.41,16.42,605000.0
2006-07-25 14:20:00,16.43,16.54,16.41,16.51,511300.0,16.43,16.54,16.41,16.51,511300.0
2006-07-25 14:30:00,16.51,16.61,16.49,16.56,257200.0,16.51,16.61,16.49,16.56,257200.0
2006-07-25 14:40:00,16.56,16.66,16.56,16.66,268200.0,16.56,16.66,16.56,16.66,268200.0
2006-07-25 14:50:00,16.65,16.67,16.59,16.59,451000.0,16.65,16.67,16.59,16.59,451000.0
2006-07-25 15:00:00,16.6,16.78,16.58,16.78,441200.0,16.6,16.78,16.58,16.78,441200.0
2006-07-25 15:10:00,16.77,16.85,16.71,16.81,609600.0,16.77,16.85,16.71,16.81,609600.0
2006-07-25 15:20:00,16.81,16.83,16.75,16.78,311500.0,16.81,16.83,16.75,16.78,311500.0
2006-07-25 15:30:00,16.78,16.88,16.77,16.87,331800.0,16.78,16.88,16.77,16.87,331800.0
2006-07-25 15:40:00,16.87,16.87,16.78,16.78,405900.0,16.87,16.87,16.78,16.78,405900.0
2006-07-25 15:50:00,16.78,16.83,16.74,16.74,660100.0,16.78,16.83,16.74,16.74,660100.0
2006-07-26 09:30:00,16.76,16.76,16.5,16.62,252800.0,16.76,16.76,16.5,16.62,252800.0
2006-07-26 09:40:00,16.64,16.85,16.6,16.75,309300.0,16.64,16.85,16.6,16.75,309300.0
2006-07-26 09:50:00,16.75,16.88,16.72,16.85,283500.0,16.75,16.88,16.72,16.85,283500.0
2006-07-26 10:00:00,16.85,17.06,16.84,16.9,549800.0,16.85,17.06,16.84,16.9,549800.0
2006-07-26 10:10:00,16.89,17.03,16.88,16.99,410600.0,16.89,17.03,16.88,16.99,410600.0
2006-07-26 10:20:00,16.99,17.05,16.99,17.02,544400.0,16.99,17.05,16.99,17.02,544400.0
2006-07-26 10:30:00,17.03,17.1,17.01,17.08,460700.0,17.03,17.1,17.01,17.08,460700.0
2006-07-26 10:40:00,17.08,17.19,17.08,17.17,338800.0,17.08,17.19,17.08,17.17,338800.0
2006-07-26 10:50:00,17.16,17.34,17.16,17.28,988200.0,17.16,17.34,17.16,17.28,988200.0
2006-07-26 11:00:00,17.3,17.33,17.26,17.32,489500.0,17.3,17.33,17.26,17.32,489500.0
2006-07-26 11:10:00,17.33,17.41,17.32,17.4,345900.0,17.33,17.41,17.32,17.4,345900.0
2006-07-26 11:20:00,17.4,17.52,17.39,17.44,629600.0,17.4,17.52,17.39,17.44,629600.0
2006-07-26 11:30:00,17.44,17.53,17.36,17.39,414200.0,17.44,17.53,17.36,17.39,414200.0
2006-07-26 11:40:00,17.4,17.45,17.39,17.43,283900.0,17.4,17.45,17.39,17.43,283900.0
2006-07-26 11:50:00,17.43,17.44,17.37,17.42,178600.0,17.43,17.44,17.37,17.42,178600.0
2006-07-26 12:00:00,17.42,17.44,17.4,17.41,123300.0,17.42,17.44,17.4,17.41,123300.0
2006-07-26 12:10:00,17.41,17.5,17.41,17.48,267800.0,17.41,17.5,17.41,17.48,267800.0
2006-07-26 12:20:00,17.48,17.52,17.45,17.49,244600.0,17.48,17.52,17.45,17.49,244600.0
2006-07-26 12:30:00,17.49,17.65,17.46,17.55,480800.0,17.49,17.65,17.46,17.55,480800.0
2006-07-26 12:40:00,17.56,17.57,17.48,17.53,410400.0,17.56,17.57,17.48,17.53,410400.0
2006-07-26 12:50:00,17.53,17.55,17.49,17.55,134300.0,17.53,17.55,17.49,17.55,134300.0
2006-07-26 13:00:00,17.54,17.55,17.48,17.49,209500.0,17.54,17.55,17.48,17.49,209500.0
2006-07-26 13:10:00,17.49,17.5,17.4,17.44,135400.0,17.49,17.5,17.4,17.44,135400.0
2006-07-26 13:20:00,17.44,17.45,17.3,17.31,221200.0,17.44,17.45,17.3,17.31,221200.0
2006-07-26 13:30:00,17.31,17.32,17.2,17.24,205800.0,17.31,17.32,17.2,17.24,205800.0
2006-07-26 13:40:00,17.23,17.32,17.23,17.3,209200.0,17.23,17.32,17.23,17.3,209200.0
2006-07-26 13:50:00,17.31,17.36,17.28,17.36,95900.0,17.31,17.36,17.28,17.36,95900.0
2006-07-26 14:00:00,17.35,17.42,17.31,17.35,201700.0,17.35,17.42,17.31,17.35,201700.0
2006-07-26 14:10:00,17.34,17.34,17.27,17.28,91000.0,17.34,17.34,17.27,17.28,91000.0
2006-07-26 14:20:00,17.27,17.32,17.2,17.21,165900.0,17.27,17.32,17.2,17.21,165900.0
2006-07-26 14:30:00,17.21,17.22,17.08,17.12,276000.0,17.21,17.22,17.08,17.12,276000.0
2006-07-26 14:40:00,17.12,17.15,17.04,17.06,175600.0,17.12,17.15,17.04,17.06,175600.0
2006-07-26 14:50:00,17.05,17.09,17.01,17.02,259600.0,17.05,17.09,17.01,17.02,259600.0
2006-07-26 15:00:00,17.01,17.07,17.0,17.02,140300.0,17.01,17.07,17.0,17.02,140300.0
2006-07-26 15:10:00,17.01,17.02,16.86,16.93,295800.0,17.01,17.02,16.86,16.93,295800.0
2006-07-26 15:20:00,16.93,16.97,16.92,16.97,124700.0,16.93,16.97,16.92,16.97,124700.0
2006-07-26 15:30:00,16.96,17.05,16.96,17.0,226600.0,16.96,17.05,16.96,17.0,226600.0
2006-07-26 15:40:00,17.0,17.09,16.99,17.07,287500.0,17.0,17.09,16.99,17.07,287500.0
2006-07-26 15:50:00,17.07,17.08,17.01,17.03,359000.0,17.07,17.08,17.01,17.03,359000.0
2006-07-27 09:30:00,17.55,17.55,17.22,17.22,516500.0,17.55,17.55,17.22,17.22,516500.0
2006-07-27 09:40:00,17.23,17.39,17.15,17.35,358000.0,17.23,17.39,17.15,17.35,358000.0
2006-07-27 09:50:00,17.35,17.48,17.35,17.45,370800.0,17.35,17.48,17.35,17.45,370800.0
2006-07-27 10:00:00,17.45,17.58,17.37,17.4,344600.0,17.45,17.58,17.37,17.4,344600.0
2006-07-27 10:10:00,17.39,17.46,17.36,17.46,271100.0,17.39,17.46,17.36,17.46,271100.0
2006-07-27 10:20:00,17.45,17.53,17.39,17.47,301800.0,17.45,17.53,17.39,17.47,301800.0
2006-07-27 10:30:00,17.48,17.66,17.48,17.5,295500.0,17.48,17.66,17.48,17.5,295500.0
2006-07-27 10:40:00,17.5,17.51,17.32,17.37,213500.0,17.5,17.51,17.32,17.37,213500.0
2006-07-27 10:50:00,17.36,17.4,17.32,17.4,160600.0,17.36,17.4,17.32,17.4,160600.0
2006-07-27 11:00:00,17.4,17.44,17.32,17.41,211800.0,17.4,17.44,17.32,17.41,211800.0
2006-07-27 11:10:00,17.41,17.6,17.37,17.52,380800.0,17.41,17.6,17.37,17.52,380800.0
2006-07-27 11:20:00,17.53,17.57,17.48,17.48,225400.0,17.53,17.57,17.48,17.48,225400.0
2006-07-27 11:30:00,17.49,17.6,17.48,17.56,127100.0,17.49,17.6,17.48,17.56,127100.0
2006-07-27 11:40:00,17.55,17.61,17.51,17.6,194500.0,17.55,17.61,17.51,17.6,194500.0
2006-07-27 11:50:00,17.59,17.59,17.43,17.45,131200.0,17.59,17.59,17.43,17.45,131200.0
2006-07-27 12:00:00,17.45,17.54,17.45,17.47,164000.0,17.45,17.54,17.45,17.47,164000.0
2006-07-27 12:10:00,17.47,17.53,17.44,17.47,113000.0,17.47,17.53,17.44,17.47,113000.0
2006-07-27 12:20:00,17.48,17.53,17.46,17.5,132600.0,17.48,17.53,17.46,17.5,132600.0
2006-07-27 12:30:00,17.51,17.58,17.48,17.58,155100.0,17.51,17.58,17.48,17.58,155100.0
2006-07-27 12:40:00,17.59,17.64,17.58,17.6,162000.0,17.59,17.64,17.58,17.6,162000.0
2006-07-27 12:50:00,17.6,17.61,17.53,17.56,195900.0,17.6,17.61,17.53,17.56,195900.0
2006-07-27 13:00:00,17.56,17.57,17.53,17.55,168400.0,17.56,17.57,17.53,17.55,168400.0
2006-07-27 13:10:00,17.55,17.57,17.52,17.53,135500.0,17.55,17.57,17.52,17.53,135500.0
2006-07-27 13:20:00,17.55,17.6,17.52,17.56,148900.0,17.55,17.6,17.52,17.56,148900.0
2006-07-27 13:30:00,17.55,17.61,17.48,17.48,605600.0,17.55,17.61,17.48,17.48,605600.0
2006-07-27 13:40:00,17.48,17.53,17.45,17.49,289400.0,17.48,17.53,17.45,17.49,289400.0
2006-07-27 13:50:00,17.5,17.54,17.47,17.47,133200.0,17.5,17.54,17.47,17.47,133200.0
2006-07-27 14:00:00,17.48,17.56,17.46,17.51,151700.0,17.48,17.56,17.46,17.51,151700.0
2006-07-27 14:10:00,17.52,17.54,17.47,17.5,224900.0,17.52,17.54,17.47,17.5,224900.0
2006-07-27 14:20:00,17.5,17.54,17.48,17.51,183400.0,17.5,17.54,17.48,17.51,183400.0
2006-07-27 14:30:00,17.51,17.56,17.51,17.55,226200.0,17.51,17.56,17.51,17.55,226200.0
2006-07-27 14:40:00,17.55,17.65,17.54,17.63,159300.0,17.55,17.65,17.54,17.63,159300.0
2006-07-27 14:50:00,17.63,17.63,17.56,17.62,126600.0,17.63,17.63,17.56,17.62,126600.0
2006-07-27 15:00:00,17.62,17.65,17.59,17.64,131700.0,17.62,17.65,17.59,17.64,131700.0
2006-07-27 15:10:00,17.64,17.68,17.62,17.68,191100.0,17.64,17.68,17.62,17.68,191100.0
2006-07-27 15:20:00,17.68,17.72,17.64,17.67,277000.0,17.68,17.72,17.64,17.67,277000.0
2006-07-27 15:30:00,17.67,17.7,17.6,17.63,321700.0,17.67,17.7,17.6,17.63,321700.0
2006-07-27 15:40:00,17.64,17.67,17.61,17.66,366400.0,17.64,17.67,17.61,17.66,366400.0
2006-07-27 15:50:00,17.67,17.83,17.67,17.75,773300.0,17.67,17.83,17.67,17.75,773300.0
2006-07-28 09:30:00,17.88,17.9,17.81,17.85,231800.0,17.88,17.9,17.81,17.85,231800.0
2006-07-28 09:40:00,17.87,17.91,17.74,17.74,236400.0,17.87,17.91,17.74,17.74,236400.0
2006-07-28 09:50:00,17.75,17.8,17.54,17.56,243700.0,17.75,17.8,17.54,17.56,243700.0
2006-07-28 10:00:00,17.56,17.66,17.52,17.58,240200.0,17.56,17.66,17.52,17.58,240200.0
2006-07-28 10:10:00,17.59,17.78,17.58,17.78,281800.0,17.59,17.78,17.58,17.78,281800.0
2006-07-28 10:20:00,17.76,17.8,17.62,17.64,269000.0,17.76,17.8,17.62,17.64,269000.0
2006-07-28 10:30:00,17.64,17.67,17.62,17.62,194700.0,17.64,17.67,17.62,17.62,194700.0
2006-07-28 10:40:00,17.62,17.67,17.6,17.66,137100.0,17.62,17.67,17.6,17.66,137100.0
2006-07-28 10:50:00,17.65,17.74,17.65,17.74,105800.0,17.65,17.74,17.65,17.74,105800.0
2006-07-28 11:00:00,17.74,17.77,17.73,17.74,190900.0,17.74,17.77,17.73,17.74,190900.0
2006-07-28 11:10:00,17.74,17.75,17.72,17.73,135100.0,17.74,17.75,17.72,17.73,135100.0
2006-07-28 11:20:00,17.73,17.76,17.72,17.76,487000.0,17.73,17.76,17.72,17.76,487000.0
2006-07-28 11:30:00,17.75,17.77,17.75,17.75,179800.0,17.75,17.77,17.75,17.75,179800.0
2006-07-28 11:40:00,17.76,17.8,17.75,17.79,192200.0,17.76,17.8,17.75,17.79,192200.0
2006-07-28 11:50:00,17.78,17.8,17.75,17.76,95100.0,17.78,17.8,17.75,17.76,95100.0
2006-07-28 12:00:00,17.77,17.79,17.62,17.65,716600.0,17.77,17.79,17.62,17.65,716600.0
2006-07-28 12:10:00,17.66,17.71,17.64,17.68,243300.0,17.66,17.71,17.64,17.68,243300.0
2006-07-28 12:20:00,17.69,17.69,17.61,17.61,53600.0,17.69,17.69,17.61,17.61,53600.0
2006-07-28 12:30:00,17.62,17.69,17.61,17.68,76300.0,17.62,17.69,17.61,17.68,76300.0
2006-07-28 12:40:00,17.69,17.71,17.65,17.65,162000.0,17.69,17.71,17.65,17.65,162000.0
2006-07-28 12:50:00,17.65,17.66,17.61,17.64,108200.0,17.65,17.66,17.61,17.64,108200.0
2006-07-28 13:00:00,17.65,17.67,17.62,17.63,47500.0,17.65,17.67,17.62,17.63,47500.0
2006-07-28 13:10:00,17.63,17.64,17.58,17.61,154400.0,17.63,17.64,17.58,17.61,154400.0
2006-07-28 13:20:00,17.62,17.62,17.58,17.6,125900.0,17.62,17.62,17.58,17.6,125900.0
2006-07-28 13:30:00,17.6,17.6,17.56,17.58,196900.0,17.6,17.6,17.56,17.58,196900.0
2006-07-28 13:40:00,17.58,17.59,17.51,17.52,143900.0,17.58,17.59,17.51,17.52,143900.0
2006-07-28 13:50:00,17.52,17.59,17.52,17.58,149200.0,17.52,17.59,17.52,17.58,149200.0
2006-07-28 14:00:00,17.57,17.59,17.53,17.55,151300.0,17.57,17.59,17.53,17.55,151300.0
2006-07-28 14:10:00,17.56,17.57,17.55,17.55,196400.0,17.56,17.57,17.55,17.55,196400.0
2006-07-28 14:20:00,17.55,17.56,17.46,17.51,182400.0,17.55,17.56,17.46,17.51,182400.0
2006-07-28 14:30:00,17.51,17.55,17.49,17.51,210800.0,17.51,17.55,17.49,17.51,210800.0
2006-07-28 14:40:00,17.51,17.53,17.49,17.52,85900.0,17.51,17.53,17.49,17.52,85900.0
2006-07-28 14:50:00,17.51,17.53,17.48,17.53,175100.0,17.51,17.53,17.48,17.53,175100.0
2006-07-28 15:00:00,17.52,17.53,17.47,17.49,149800.0,17.52,17.53,17.47,17.49,149800.0
2006-07-28 15:10:00,17.49,17.55,17.49,17.55,146900.0,17.49,17.55,17.49,17.55,146900.0
2006-07-28 15:20:00,17.54,17.55,17.49,17.49,112600.0,17.54,17.55,17.49,17.49,112600.0
2006-07-28 15:30:00,17.49,17.52,17.49,17.52,162800.0,17.49,17.52,17.49,17.52,162800.0
2006-07-28 15:40:00,17.51,17.52,17.5,17.51,236900.0,17.51,17.52,17.5,17.51,236900.0
2006-07-28 15:50:00,17.51,17.51,17.47,17.5,378400.0,17.51,17.51,17.47,17.5,378400.0
2006-07-31 09:30:00,17.5,17.5,17.16,17.29,257200.0,17.5,17.5,17.16,17.29,257200.0
2006-07-31 09:40:00,17.29,17.38,17.21,17.28,310100.0,17.29,17.38,17.21,17.28,310100.0
2006-07-31 09:50:00,17.28,17.34,17.21,17.23,222000.0,17.28,17.34,17.21,17.23,222000.0
2006-07-31 10:00:00,17.22,17.32,17.18,17.26,217600.0,17.22,17.32,17.18,17.26,217600.0
2006-07-31 10:10:00,17.26,17.26,17.04,17.11,467000.0,17.26,17.26,17.04,17.11,467000.0
2006-07-31 10:20:00,17.11,17.17,17.07,17.12,229200.0,17.11,17.17,17.07,17.12,229200.0
2006-07-31 10:30:00,17.12,17.19,17.08,17.14,294700.0,17.12,17.19,17.08,17.14,294700.0
2006-07-31 10:40:00,17.14,17.15,17.06,17.08,234300.0,17.14,17.15,17.06,17.08,234300.0
2006-07-31 10:50:00,17.08,17.2,17.08,17.18,295400.0,17.08,17.2,17.08,17.18,295400.0
2006-07-31 11:00:00,17.17,17.25,17.17,17.18,512200.0,17.17,17.25,17.17,17.18,512200.0
2006-07-31 11:10:00,17.21,17.23,17.15,17.18,217300.0,17.21,17.23,17.15,17.18,217300.0
2006-07-31 11:20:00,17.17,17.18,17.07,17.09,170000.0,17.17,17.18,17.07,17.09,170000.0
2006-07-31 11:30:00,17.09,17.15,17.08,17.14,83300.0,17.09,17.15,17.08,17.14,83300.0
2006-07-31 11:40:00,17.14,17.18,17.1,17.13,78900.0,17.14,17.18,17.1,17.13,78900.0
2006-07-31 11:50:00,17.14,17.2,17.12,17.2,71000.0,17.14,17.2,17.12,17.2,71000.0
2006-07-31 12:00:00,17.2,17.22,17.17,17.18,153800.0,17.2,17.22,17.17,17.18,153800.0
2006-07-31 12:10:00,17.18,17.21,17.14,17.18,138200.0,17.18,17.21,17.14,17.18,138200.0
2006-07-31 12:20:00,17.16,17.18,17.15,17.16,113300.0,17.16,17.18,17.15,17.16,113300.0
2006-07-31 12:30:00,17.16,17.18,17.15,17.16,87400.0,17.16,17.18,17.15,17.16,87400.0
2006-07-31 12:40:00,17.18,17.18,17.13,17.15,69300.0,17.18,17.18,17.13,17.15,69300.0
2006-07-31 12:50:00,17.16,17.16,17.12,17.14,64200.0,17.16,17.16,17.12,17.14,64200.0
2006-07-31 13:00:00,17.13,17.15,17.1,17.11,150700.0,17.13,17.15,17.1,17.11,150700.0
2006-07-31 13:10:00,17.12,17.12,17.07,17.08,290600.0,17.12,17.12,17.07,17.08,290600.0
2006-07-31 13:20:00,17.09,17.14,17.08,17.13,514200.0,17.09,17.14,17.08,17.13,514200.0
2006-07-31 13:30:00,17.14,17.15,17.1,17.1,100400.0,17.14,17.15,17.1,17.1,100400.0
2006-07-31 13:40:00,17.11,17.15,17.1,17.11,88500.0,17.11,17.15,17.1,17.11,88500.0
2006-07-31 13:50:00,17.11,17.12,17.04,17.06,184400.0,17.11,17.12,17.04,17.06,184400.0
2006-07-31 14:00:00,17.06,17.09,17.04,17.08,87000.0,17.06,17.09,17.04,17.08,87000.0
2006-07-31 14:10:00,17.08,17.11,17.07,17.09,94500.0,17.08,17.11,17.07,17.09,94500.0
2006-07-31 14:20:00,17.09,17.09,17.07,17.08,91200.0,17.09,17.09,17.07,17.08,91200.0
2006-07-31 14:30:00,17.07,17.1,17.04,17.05,324000.0,17.07,17.1,17.04,17.05,324000.0
2006-07-31 14:40:00,17.05,17.06,17.03,17.05,88700.0,17.05,17.06,17.03,17.05,88700.0
2006-07-31 14:50:00,17.05,17.09,17.03,17.07,113200.0,17.05,17.09,17.03,17.07,113200.0
2006-07-31 15:00:00,17.08,17.11,17.06,17.08,113200.0,17.08,17.11,17.06,17.08,113200.0
2006-07-31 15:10:00,17.09,17.09,17.06,17.08,105900.0,17.09,17.09,17.06,17.08,105900.0
2006-07-31 15:20:00,17.09,17.11,17.05,17.05,303700.0,17.09,17.11,17.05,17.05,303700.0
2006-07-31 15:30:00,17.05,17.1,17.03,17.07,435500.0,17.05,17.1,17.03,17.07,435500.0
2006-07-31 15:40:00,17.07,17.08,17.0,17.01,460700.0,17.07,17.08,17.0,17.01,460700.0
2006-07-31 15:50:00,17.0,17.03,16.99,17.02,760100.0,17.0,17.03,16.99,17.02,760100.0
2006-08-01 09:30:00,17.06,17.11,17.0,17.0,246700.0,17.06,17.11,17.0,17.0,246700.0
2006-08-01 09:40:00,17.0,17.03,16.93,16.95,477100.0,17.0,17.03,16.93,16.95,477100.0
2006-08-01 09:50:00,16.95,17.02,16.91,17.02,156300.0,16.95,17.02,16.91,17.02,156300.0
2006-08-01 10:00:00,17.02,17.02,16.87,16.92,163500.0,17.02,17.02,16.87,16.92,163500.0
2006-08-01 10:10:00,16.93,16.93,16.86,16.91,649300.0,16.93,16.93,16.86,16.91,649300.0
2006-08-01 10:20:00,16.91,17.01,16.9,17.01,219700.0,16.91,17.01,16.9,17.01,219700.0
2006-08-01 10:30:00,17.0,17.13,17.0,17.09,205600.0,17.0,17.13,17.0,17.09,205600.0
2006-08-01 10:40:00,17.09,17.09,17.01,17.02,121800.0,17.09,17.09,17.01,17.02,121800.0
2006-08-01 10:50:00,17.02,17.04,17.0,17.02,126200.0,17.02,17.04,17.0,17.02,126200.0
2006-08-01 11:00:00,17.02,17.09,17.0,17.08,98400.0,17.02,17.09,17.0,17.08,98400.0
2006-08-01 11:10:00,17.08,17.12,17.02,17.11,189600.0,17.08,17.12,17.02,17.11,189600.0
2006-08-01 11:20:00,17.12,17.13,17.06,17.09,189600.0,17.12,17.13,17.06,17.09,189600.0
2006-08-01 11:30:00,17.09,17.11,17.07,17.11,99800.0,17.09,17.11,17.07,17.11,99800.0
2006-08-01 11:40:00,17.1,17.1,17.05,17.06,68000.0,17.1,17.1,17.05,17.06,68000.0
2006-08-01 11:50:00,17.06,17.08,17.05,17.08,50200.0,17.06,17.08,17.05,17.08,50200.0
2006-08-01 12:00:00,17.07,17.12,17.06,17.12,82900.0,17.07,17.12,17.06,17.12,82900.0
2006-08-01 12:10:00,17.12,17.12,17.05,17.09,95100.0,17.12,17.12,17.05,17.09,95100.0
2006-08-01 12:20:00,17.08,17.1,17.06,17.09,107700.0,17.08,17.1,17.06,17.09,107700.0
2006-08-01 12:30:00,17.1,17.14,17.1,17.14,88500.0,17.1,17.14,17.1,17.14,88500.0
2006-08-01 12:40:00,17.14,17.14,17.09,17.1,61300.0,17.14,17.14,17.09,17.1,61300.0
2006-08-01 12:50:00,17.11,17.13,17.1,17.13,77100.0,17.11,17.13,17.1,17.13,77100.0
2006-08-01 13:00:00,17.13,17.22,17.13,17.21,309400.0,17.13,17.22,17.13,17.21,309400.0
2006-08-01 13:10:00,17.21,17.22,17.16,17.17,149700.0,17.21,17.22,17.16,17.17,149700.0
2006-08-01 13:20:00,17.18,17.19,17.13,17.18,123100.0,17.18,17.19,17.13,17.18,123100.0
2006-08-01 13:30:00,17.18,17.19,17.16,17.17,61500.0,17.18,17.19,17.16,17.17,61500.0
2006-08-01 13:40:00,17.17,17.2,17.16,17.19,49700.0,17.17,17.2,17.16,17.19,49700.0
2006-08-01 13:50:00,17.2,17.24,17.18,17.19,238900.0,17.2,17.24,17.18,17.19,238900.0
2006-08-01 14:00:00,17.19,17.2,17.18,17.2,74800.0,17.19,17.2,17.18,17.2,74800.0
2006-08-01 14:10:00,17.19,17.25,17.19,17.23,184000.0,17.19,17.25,17.19,17.23,184000.0
2006-08-01 14:20:00,17.23,17.24,17.19,17.19,69800.0,17.23,17.24,17.19,17.19,69800.0
2006-08-01 14:30:00,17.19,17.19,17.16,17.18,75300.0,17.19,17.19,17.16,17.18,75300.0
2006-08-01 14:40:00,17.19,17.2,17.13,17.19,166600.0,17.19,17.2,17.13,17.19,166600.0
2006-08-01 14:50:00,17.18,17.2,17.13,17.14,304400.0,17.18,17.2,17.13,17.14,304400.0
2006-08-01 15:00:00,17.14,17.21,17.12,17.13,159200.0,17.14,17.21,17.12,17.13,159200.0
2006-08-01 15:10:00,17.13,17.13,17.08,17.13,126800.0,17.13,17.13,17.08,17.13,126800.0
2006-08-01 15:20:00,17.12,17.17,17.12,17.16,112500.0,17.12,17.17,17.12,17.16,112500.0
2006-08-01 15:30:00,17.16,17.22,17.15,17.22,371800.0,17.16,17.22,17.15,17.22,371800.0
2006-08-01 15:40:00,17.22,17.29,17.2,17.29,313300.0,17.22,17.29,17.2,17.29,313300.0
2006-08-01 15:50:00,17.28,17.3,17.24,17.25,410700.0,17.28,17.3,17.24,17.25,410700.0
2006-08-02 09:30:00,18.0,18.11,17.98,18.07,1446100.0,18.0,18.11,17.98,18.07,1446100.0
2006-08-02 09:40:00,18.1,18.1,17.78,17.8,1085500.0,18.1,18.1,17.78,17.8,1085500.0
2006-08-02 09:50:00,17.8,17.87,17.68,17.78,589900.0,17.8,17.87,17.68,17.78,589900.0
2006-08-02 10:00:00,17.77,17.8,17.65,17.67,321200.0,17.77,17.8,17.65,17.67,321200.0
2006-08-02 10:10:00,17.67,17.68,17.49,17.52,486500.0,17.67,17.68,17.49,17.52,486500.0
2006-08-02 10:20:00,17.51,17.75,17.5,17.69,534800.0,17.51,17.75,17.5,17.69,534800.0
2006-08-02 10:30:00,17.68,17.69,17.63,17.67,152100.0,17.68,17.69,17.63,17.67,152100.0
2006-08-02 10:40:00,17.67,17.69,17.65,17.68,119600.0,17.67,17.69,17.65,17.68,119600.0
2006-08-02 10:50:00,17.69,17.69,17.63,17.64,414900.0,17.69,17.69,17.63,17.64,414900.0
2006-08-02 11:00:00,17.63,17.69,17.6,17.67,189500.0,17.63,17.69,17.6,17.67,189500.0
2006-08-02 11:10:00,17.66,17.8,17.66,17.8,305600.0,17.66,17.8,17.66,17.8,305600.0
2006-08-02 11:20:00,17.79,17.84,17.73,17.83,510700.0,17.79,17.84,17.73,17.83,510700.0
2006-08-02 11:30:00,17.82,17.91,17.8,17.84,494000.0,17.82,17.91,17.8,17.84,494000.0
2006-08-02 11:40:00,17.84,17.85,17.8,17.82,145000.0,17.84,17.85,17.8,17.82,145000.0
2006-08-02 11:50:00,17.82,17.88,17.8,17.88,306500.0,17.82,17.88,17.8,17.88,306500.0
2006-08-02 12:00:00,17.89,17.9,17.84,17.88,252400.0,17.89,17.9,17.84,17.88,252400.0
2006-08-02 12:10:00,17.87,17.89,17.86,17.89,142900.0,17.87,17.89,17.86,17.89,142900.0
2006-08-02 12:20:00,17.88,17.89,17.83,17.83,177000.0,17.88,17.89,17.83,17.83,177000.0
2006-08-02 12:30:00,17.83,17.84,17.72,17.8,227300.0,17.83,17.84,17.72,17.8,227300.0
2006-08-02 12:40:00,17.8,17.8,17.78,17.78,165400.0,17.8,17.8,17.78,17.78,165400.0
2006-08-02 12:50:00,17.79,17.79,17.76,17.77,210000.0,17.79,17.79,17.76,17.77,210000.0
2006-08-02 13:00:00,17.77,17.8,17.77,17.79,118400.0,17.77,17.8,17.77,17.79,118400.0
2006-08-02 13:10:00,17.79,17.81,17.77,17.8,239700.0,17.79,17.81,17.77,17.8,239700.0
2006-08-02 13:20:00,17.8,17.8,17.77,17.77,79600.0,17.8,17.8,17.77,17.77,79600.0
2006-08-02 13:30:00,17.77,17.77,17.7,17.71,124900.0,17.77,17.77,17.7,17.71,124900.0
2006-08-02 13:40:00,17.71,17.76,17.71,17.73,377500.0,17.71,17.76,17.71,17.73,377500.0
2006-08-02 13:50:00,17.74,17.76,17.68,17.7,189400.0,17.74,17.76,17.68,17.7,189400.0
2006-08-02 14:00:00,17.7,17.74,17.69,17.72,333600.0,17.7,17.74,17.69,17.72,333600.0
2006-08-02 14:10:00,17.71,17.72,17.64,17.64,115900.0,17.71,17.72,17.64,17.64,115900.0
2006-08-02 14:20:00,17.63,17.69,17.61,17.61,143100.0,17.63,17.69,17.61,17.61,143100.0
2006-08-02 14:30:00,17.61,17.65,17.53,17.54,188300.0,17.61,17.65,17.53,17.54,188300.0
2006-08-02 14:40:00,17.53,17.6,17.5,17.55,187600.0,17.53,17.6,17.5,17.55,187600.0
2006-08-02 14:50:00,17.55,17.59,17.51,17.53,539700.0,17.55,17.59,17.51,17.53,539700.0
2006-08-02 15:00:00,17.53,17.53,17.51,17.51,319400.0,17.53,17.53,17.51,17.51,319400.0
2006-08-02 15:10:00,17.51,17.53,17.44,17.51,419000.0,17.51,17.53,17.44,17.51,419000.0
2006-08-02 15:20:00,17.51,17.58,17.48,17.57,392700.0,17.51,17.58,17.48,17.57,392700.0
2006-08-02 15:30:00,17.57,17.59,17.54,17.57,510000.0,17.57,17.59,17.54,17.57,510000.0
2006-08-02 15:40:00,17.57,17.62,17.56,17.59,417200.0,17.57,17.62,17.56,17.59,417200.0
2006-08-02 15:50:00,17.58,17.66,17.57,17.61,787900.0,17.58,17.66,17.57,17.61,787900.0
2006-08-03 09:30:00,16.32,16.69,16.3,16.37,1441000.0,16.32,16.69,16.3,16.37,1441000.0
2006-08-03 09:40:00,16.37,16.52,16.37,16.43,896300.0,16.37,16.52,16.37,16.43,896300.0
2006-08-03 09:50:00,16.43,16.46,16.38,16.42,1006000.0,16.43,16.46,16.38,16.42,1006000.0
2006-08-03 10:00:00,16.41,16.45,16.25,16.25,1321200.0,16.41,16.45,16.25,16.25,1321200.0
2006-08-03 10:10:00,16.25,16.25,16.15,16.2,846300.0,16.25,16.25,16.15,16.2,846300.0
2006-08-03 10:20:00,16.21,16.31,16.19,16.25,1001300.0,16.21,16.31,16.19,16.25,1001300.0
2006-08-03 10:30:00,16.24,16.28,16.18,16.18,915000.0,16.24,16.28,16.18,16.18,915000.0
2006-08-03 10:40:00,16.18,16.19,16.11,16.14,522700.0,16.18,16.19,16.11,16.14,522700.0
2006-08-03 10:50:00,16.14,16.17,16.1,16.15,535500.0,16.14,16.17,16.1,16.15,535500.0
2006-08-03 11:00:00,16.15,16.22,16.13,16.21,598000.0,16.15,16.22,16.13,16.21,598000.0
2006-08-03 11:10:00,16.21,16.29,16.19,16.23,598800.0,16.21,16.29,16.19,16.23,598800.0
2006-08-03 11:20:00,16.23,16.25,16.19,16.2,563900.0,16.23,16.25,16.19,16.2,563900.0
2006-08-03 11:30:00,16.2,16.21,16.18,16.19,226200.0,16.2,16.21,16.18,16.19,226200.0
2006-08-03 11:40:00,16.19,16.21,16.18,16.19,381500.0,16.19,16.21,16.18,16.19,381500.0
2006-08-03 11:50:00,16.19,16.21,16.17,16.18,763300.0,16.19,16.21,16.17,16.18,763300.0
2006-08-03 12:00:00,16.18,16.23,16.17,16.2,457800.0,16.18,16.23,16.17,16.2,457800.0
2006-08-03 12:10:00,16.2,16.21,16.17,16.19,548900.0,16.2,16.21,16.17,16.19,548900.0
2006-08-03 12:20:00,16.18,16.23,16.18,16.23,265000.0,16.18,16.23,16.18,16.23,265000.0
2006-08-03 12:30:00,16.23,16.37,16.22,16.33,511700.0,16.23,16.37,16.22,16.33,511700.0
2006-08-03 12:40:00,16.33,16.34,16.27,16.3,360000.0,16.33,16.34,16.27,16.3,360000.0
2006-08-03 12:50:00,16.29,16.3,16.28,16.29,172400.0,16.29,16.3,16.28,16.29,172400.0
2006-08-03 13:00:00,16.3,16.34,16.29,16.32,1557500.0,16.3,16.34,16.29,16.32,1557500.0
2006-08-03 13:10:00,16.31,16.33,16.27,16.29,626500.0,16.31,16.33,16.27,16.29,626500.0
2006-08-03 13:20:00,16.29,16.31,16.26,16.28,264200.0,16.29,16.31,16.26,16.28,264200.0
2006-08-03 13:30:00,16.28,16.3,16.27,16.28,206300.0,16.28,16.3,16.27,16.28,206300.0
2006-08-03 13:40:00,16.29,16.3,16.27,16.28,121900.0,16.29,16.3,16.27,16.28,121900.0
2006-08-03 13:50:00,16.27,16.3,16.27,16.3,441400.0,16.27,16.3,16.27,16.3,441400.0
2006-08-03 14:00:00,16.29,16.3,16.25,16.29,240300.0,16.29,16.3,16.25,16.29,240300.0
2006-08-03 14:10:00,16.29,16.32,16.28,16.28,1052200.0,16.29,16.32,16.28,16.28,1052200.0
2006-08-03 14:20:00,16.29,16.29,16.24,16.26,475800.0,16.29,16.29,16.24,16.26,475800.0
2006-08-03 14:30:00,16.26,16.3,16.26,16.27,638800.0,16.26,16.3,16.26,16.27,638800.0
2006-08-03 14:40:00,16.28,16.28,16.26,16.27,301500.0,16.28,16.28,16.26,16.27,301500.0
2006-08-03 14:50:00,16.27,16.31,16.26,16.29,517200.0,16.27,16.31,16.26,16.29,517200.0
2006-08-03 15:00:00,16.28,16.3,16.27,16.28,367900.0,16.28,16.3,16.27,16.28,367900.0
2006-08-03 15:10:00,16.27,16.29,16.26,16.28,463700.0,16.27,16.29,16.26,16.28,463700.0
2006-08-03 15:20:00,16.28,16.29,16.26,16.28,615100.0,16.28,16.29,16.26,16.28,615100.0
2006-08-03 15:30:00,16.28,16.29,16.26,16.28,597900.0,16.28,16.29,16.26,16.28,597900.0
2006-08-03 15:40:00,16.29,16.29,16.25,16.27,735100.0,16.29,16.29,16.25,16.27,735100.0
2006-08-03 15:50:00,16.26,16.28,16.25,16.25,746700.0,16.26,16.28,16.25,16.25,746700.0
2006-08-04 09:30:00,16.5,16.6,16.48,16.49,525100.0,16.5,16.6,16.48,16.49,525100.0
2006-08-04 09:40:00,16.47,16.55,16.44,16.52,550500.0,16.47,16.55,16.44,16.52,550500.0
2006-08-04 09:50:00,16.52,16.52,16.34,16.4,623900.0,16.52,16.52,16.34,16.4,623900.0
2006-08-04 10:00:00,16.39,16.41,16.34,16.34,311800.0,16.39,16.41,16.34,16.34,311800.0
2006-08-04 10:10:00,16.35,16.35,16.28,16.3,649900.0,16.35,16.35,16.28,16.3,649900.0
2006-08-04 10:20:00,16.31,16.36,16.3,16.36,312500.0,16.31,16.36,16.3,16.36,312500.0
2006-08-04 10:30:00,16.36,16.4,16.36,16.37,243000.0,16.36,16.4,16.36,16.37,243000.0
2006-08-04 10:40:00,16.37,16.37,16.28,16.3,138800.0,16.37,16.37,16.28,16.3,138800.0
2006-08-04 10:50:00,16.31,16.39,16.3,16.36,498600.0,16.31,16.39,16.3,16.36,498600.0
2006-08-04 11:00:00,16.36,16.36,16.34,16.34,213500.0,16.36,16.36,16.34,16.34,213500.0
2006-08-04 11:10:00,16.34,16.36,16.33,16.34,341800.0,16.34,16.36,16.33,16.34,341800.0
2006-08-04 11:20:00,16.34,16.36,16.32,16.33,541700.0,16.34,16.36,16.32,16.33,541700.0
2006-08-04 11:30:00,16.33,16.34,16.31,16.32,300800.0,16.33,16.34,16.31,16.32,300800.0
2006-08-04 11:40:00,16.33,16.34,16.32,16.33,104800.0,16.33,16.34,16.32,16.33,104800.0
2006-08-04 11:50:00,16.33,16.33,16.31,16.33,124100.0,16.33,16.33,16.31,16.33,124100.0
2006-08-04 12:00:00,16.34,16.38,16.33,16.35,217300.0,16.34,16.38,16.33,16.35,217300.0
2006-08-04 12:10:00,16.34,16.36,16.3,16.33,184300.0,16.34,16.36,16.3,16.33,184300.0
2006-08-04 12:20:00,16.33,16.36,16.31,16.35,171300.0,16.33,16.36,16.31,16.35,171300.0
2006-08-04 12:30:00,16.35,16.36,16.34,16.36,142400.0,16.35,16.36,16.34,16.36,142400.0
2006-08-04 12:40:00,16.36,16.38,16.34,16.34,107600.0,16.36,16.38,16.34,16.34,107600.0
2006-08-04 12:50:00,16.35,16.35,16.3,16.3,94700.0,16.35,16.35,16.3,16.3,94700.0
2006-08-04 13:00:00,16.3,16.33,16.3,16.33,102400.0,16.3,16.33,16.3,16.33,102400.0
2006-08-04 13:10:00,16.33,16.34,16.27,16.29,142000.0,16.33,16.34,16.27,16.29,142000.0
2006-08-04 13:20:00,16.29,16.3,16.2,16.2,299200.0,16.29,16.3,16.2,16.2,299200.0
2006-08-04 13:30:00,16.19,16.23,16.16,16.19,228500.0,16.19,16.23,16.16,16.19,228500.0
2006-08-04 13:40:00,16.19,16.19,16.11,16.12,264300.0,16.19,16.19,16.11,16.12,264300.0
2006-08-04 13:50:00,16.12,16.15,16.11,16.13,122100.0,16.12,16.15,16.11,16.13,122100.0
2006-08-04 14:00:00,16.13,16.13,16.08,16.1,222700.0,16.13,16.13,16.08,16.1,222700.0
2006-08-04 14:10:00,16.1,16.1,16.03,16.05,181700.0,16.1,16.1,16.03,16.05,181700.0
2006-08-04 14:20:00,16.05,16.07,16.01,16.01,518000.0,16.05,16.07,16.01,16.01,518000.0
2006-08-04 14:30:00,16.01,16.06,15.98,16.01,1382300.0,16.01,16.06,15.98,16.01,1382300.0
2006-08-04 14:40:00,16.0,16.01,15.95,15.97,214100.0,16.0,16.01,15.95,15.97,214100.0
2006-08-04 14:50:00,15.97,16.01,15.95,15.98,348400.0,15.97,16.01,15.95,15.98,348400.0
2006-08-04 15:00:00,15.98,15.99,15.92,15.98,1218200.0,15.98,15.99,15.92,15.98,1218200.0
2006-08-04 15:10:00,15.98,16.0,15.94,15.97,171100.0,15.98,16.0,15.94,15.97,171100.0
2006-08-04 15:20:00,15.96,15.98,15.94,15.96,867500.0,15.96,15.98,15.94,15.96,867500.0
2006-08-04 15:30:00,15.97,15.97,15.95,15.97,1246500.0,15.97,15.97,15.95,15.97,1246500.0
2006-08-04 15:40:00,15.97,15.97,15.94,15.94,475800.0,15.97,15.97,15.94,15.94,475800.0
2006-08-04 15:50:00,15.95,15.96,15.94,15.95,858000.0,15.95,15.96,15.94,15.95,858000.0
2006-08-07 09:30:00,15.87,15.92,15.77,15.84,263300.0,15.87,15.92,15.77,15.84,263300.0
2006-08-07 09:40:00,15.83,15.85,15.77,15.78,363000.0,15.83,15.85,15.77,15.78,363000.0
2006-08-07 09:50:00,15.78,15.79,15.72,15.77,325300.0,15.78,15.79,15.72,15.77,325300.0
2006-08-07 10:00:00,15.77,15.79,15.72,15.79,234700.0,15.77,15.79,15.72,15.79,234700.0
2006-08-07 10:10:00,15.78,15.86,15.77,15.8,408400.0,15.78,15.86,15.77,15.8,408400.0
2006-08-07 10:20:00,15.8,15.92,15.78,15.88,396100.0,15.8,15.92,15.78,15.88,396100.0
2006-08-07 10:30:00,15.88,15.92,15.87,15.91,349700.0,15.88,15.92,15.87,15.91,349700.0
2006-08-07 10:40:00,15.92,15.92,15.88,15.9,209200.0,15.92,15.92,15.88,15.9,209200.0
2006-08-07 10:50:00,15.9,15.94,15.88,15.92,285500.0,15.9,15.94,15.88,15.92,285500.0
2006-08-07 11:00:00,15.92,15.92,15.89,15.91,200700.0,15.92,15.92,15.89,15.91,200700.0
2006-08-07 11:10:00,15.91,15.91,15.85,15.85,102100.0,15.91,15.91,15.85,15.85,102100.0
2006-08-07 11:20:00,15.86,15.87,15.85,15.87,125900.0,15.86,15.87,15.85,15.87,125900.0
2006-08-07 11:30:00,15.86,15.88,15.85,15.88,117500.0,15.86,15.88,15.85,15.88,117500.0
2006-08-07 11:40:00,15.88,15.88,15.84,15.87,144000.0,15.88,15.88,15.84,15.87,144000.0
2006-08-07 11:50:00,15.86,15.87,15.78,15.8,179400.0,15.86,15.87,15.78,15.8,179400.0
2006-08-07 12:00:00,15.79,15.83,15.78,15.81,116000.0,15.79,15.83,15.78,15.81,116000.0
2006-08-07 12:10:00,15.8,15.83,15.79,15.82,265900.0,15.8,15.83,15.79,15.82,265900.0
2006-08-07 12:20:00,15.82,15.83,15.8,15.81,416500.0,15.82,15.83,15.8,15.81,416500.0
2006-08-07 12:30:00,15.82,15.84,15.8,15.83,105700.0,15.82,15.84,15.8,15.83,105700.0
2006-08-07 12:40:00,15.84,15.89,15.83,15.86,119300.0,15.84,15.89,15.83,15.86,119300.0
2006-08-07 12:50:00,15.86,15.89,15.85,15.89,87400.0,15.86,15.89,15.85,15.89,87400.0
2006-08-07 13:00:00,15.88,15.89,15.84,15.85,99800.0,15.88,15.89,15.84,15.85,99800.0
2006-08-07 13:10:00,15.85,15.86,15.84,15.85,55400.0,15.85,15.86,15.84,15.85,55400.0
2006-08-07 13:20:00,15.85,15.88,15.84,15.88,63400.0,15.85,15.88,15.84,15.88,63400.0
2006-08-07 13:30:00,15.88,15.92,15.87,15.89,89800.0,15.88,15.92,15.87,15.89,89800.0
2006-08-07 13:40:00,15.89,15.91,15.88,15.89,144500.0,15.89,15.91,15.88,15.89,144500.0
2006-08-07 13:50:00,15.89,15.91,15.88,15.9,64900.0,15.89,15.91,15.88,15.9,64900.0
2006-08-07 14:00:00,15.9,15.92,15.88,15.88,104600.0,15.9,15.92,15.88,15.88,104600.0
2006-08-07 14:10:00,15.89,15.95,15.88,15.93,253500.0,15.89,15.95,15.88,15.93,253500.0
2006-08-07 14:20:00,15.93,15.95,15.92,15.93,160900.0,15.93,15.95,15.92,15.93,160900.0
2006-08-07 14:30:00,15.92,15.92,15.88,15.89,165400.0,15.92,15.92,15.88,15.89,165400.0
2006-08-07 14:40:00,15.88,15.89,15.85,15.86,96000.0,15.88,15.89,15.85,15.86,96000.0
2006-08-07 14:50:00,15.86,15.88,15.86,15.87,94500.0,15.86,15.88,15.86,15.87,94500.0
2006-08-07 15:00:00,15.88,15.88,15.84,15.85,127000.0,15.88,15.88,15.84,15.85,127000.0
2006-08-07 15:10:00,15.84,15.86,15.83,15.85,152200.0,15.84,15.86,15.83,15.85,152200.0
2006-08-07 15:20:00,15.85,15.86,15.83,15.83,132700.0,15.85,15.86,15.83,15.83,132700.0
2006-08-07 15:30:00,15.83,15.87,15.82,15.87,126800.0,15.83,15.87,15.82,15.87,126800.0
2006-08-07 15:40:00,15.87,15.87,15.82,15.84,167100.0,15.87,15.87,15.82,15.84,167100.0
2006-08-07 15:50:00,15.84,15.84,15.82,15.82,248300.0,15.84,15.84,15.82,15.82,248300.0
2006-08-08 09:30:00,15.9,15.94,15.86,15.91,135500.0,15.9,15.94,15.86,15.91,135500.0
2006-08-08 09:40:00,15.91,15.98,15.89,15.94,770400.0,15.91,15.98,15.89,15.94,770400.0
2006-08-08 09:50:00,15.94,16.0,15.94,15.94,251400.0,15.94,16.0,15.94,15.94,251400.0
2006-08-08 10:00:00,15.94,15.96,15.9,15.94,97000.0,15.94,15.96,15.9,15.94,97000.0
2006-08-08 10:10:00,15.94,15.94,15.9,15.92,91000.0,15.94,15.94,15.9,15.92,91000.0
2006-08-08 10:20:00,15.92,15.93,15.82,15.84,188500.0,15.92,15.93,15.82,15.84,188500.0
2006-08-08 10:30:00,15.84,15.89,15.76,15.77,151500.0,15.84,15.89,15.76,15.77,151500.0
2006-08-08 10:40:00,15.77,15.8,15.73,15.76,276600.0,15.77,15.8,15.73,15.76,276600.0
2006-08-08 10:50:00,15.75,15.8,15.75,15.79,118800.0,15.75,15.8,15.75,15.79,118800.0
2006-08-08 11:00:00,15.79,15.8,15.77,15.79,146400.0,15.79,15.8,15.77,15.79,146400.0
2006-08-08 11:10:00,15.8,15.82,15.72,15.75,206200.0,15.8,15.82,15.72,15.75,206200.0
2006-08-08 11:20:00,15.75,15.79,15.74,15.77,105700.0,15.75,15.79,15.74,15.77,105700.0
2006-08-08 11:30:00,15.77,15.8,15.77,15.79,41800.0,15.77,15.8,15.77,15.79,41800.0
2006-08-08 11:40:00,15.79,15.8,15.74,15.74,102300.0,15.79,15.8,15.74,15.74,102300.0
2006-08-08 11:50:00,15.75,15.77,15.73,15.73,81800.0,15.75,15.77,15.73,15.73,81800.0
2006-08-08 12:00:00,15.73,15.76,15.72,15.76,91000.0,15.73,15.76,15.72,15.76,91000.0
2006-08-08 12:10:00,15.76,15.76,15.73,15.73,75900.0,15.76,15.76,15.73,15.73,75900.0
2006-08-08 12:20:00,15.74,15.74,15.72,15.73,81400.0,15.74,15.74,15.72,15.73,81400.0
2006-08-08 12:30:00,15.73,15.74,15.71,15.74,112400.0,15.73,15.74,15.71,15.74,112400.0
2006-08-08 12:40:00,15.74,15.75,15.73,15.75,128500.0,15.74,15.75,15.73,15.75,128500.0
2006-08-08 12:50:00,15.75,15.76,15.73,15.75,97800.0,15.75,15.76,15.73,15.75,97800.0
2006-08-08 13:00:00,15.75,15.76,15.74,15.76,129800.0,15.75,15.76,15.74,15.76,129800.0
2006-08-08 13:10:00,15.76,15.76,15.73,15.74,77800.0,15.76,15.76,15.73,15.74,77800.0
2006-08-08 13:20:00,15.74,15.75,15.72,15.75,93800.0,15.74,15.75,15.72,15.75,93800.0
2006-08-08 13:30:00,15.75,15.76,15.73,15.74,65700.0,15.75,15.76,15.73,15.74,65700.0
2006-08-08 13:40:00,15.74,15.75,15.72,15.74,92600.0,15.74,15.75,15.72,15.74,92600.0
2006-08-08 13:50:00,15.75,15.75,15.72,15.72,61800.0,15.75,15.75,15.72,15.72,61800.0
2006-08-08 14:00:00,15.72,15.76,15.72,15.76,111900.0,15.72,15.76,15.72,15.76,111900.0
2006-08-08 14:10:00,15.76,15.95,15.76,15.87,167000.0,15.76,15.95,15.76,15.87,167000.0
2006-08-08 14:20:00,15.87,15.94,15.75,15.78,214600.0,15.87,15.94,15.75,15.78,214600.0
2006-08-08 14:30:00,15.78,15.78,15.73,15.75,220900.0,15.78,15.78,15.73,15.75,220900.0
2006-08-08 14:40:00,15.74,15.82,15.74,15.78,281900.0,15.74,15.82,15.74,15.78,281900.0
2006-08-08 14:50:00,15.78,15.78,15.71,15.73,141900.0,15.78,15.78,15.71,15.73,141900.0
2006-08-08 15:00:00,15.73,15.75,15.7,15.74,127300.0,15.73,15.75,15.7,15.74,127300.0
2006-08-08 15:10:00,15.74,15.75,15.72,15.74,134500.0,15.74,15.75,15.72,15.74,134500.0
2006-08-08 15:20:00,15.74,15.76,15.73,15.75,162300.0,15.74,15.76,15.73,15.75,162300.0
2006-08-08 15:30:00,15.75,15.76,15.71,15.75,210000.0,15.75,15.76,15.71,15.75,210000.0
2006-08-08 15:40:00,15.75,15.83,15.75,15.82,184300.0,15.75,15.83,15.75,15.82,184300.0
2006-08-08 15:50:00,15.82,15.83,15.8,15.81,191300.0,15.82,15.83,15.8,15.81,191300.0
2006-08-09 09:30:00,15.8,15.99,15.75,15.94,151200.0,15.8,15.99,15.75,15.94,151200.0
2006-08-09 09:40:00,15.94,15.95,15.84,15.89,79000.0,15.94,15.95,15.84,15.89,79000.0
2006-08-09 09:50:00,15.89,15.89,15.81,15.84,100000.0,15.89,15.89,15.81,15.84,100000.0
2006-08-09 10:00:00,15.84,15.94,15.82,15.92,126300.0,15.84,15.94,15.82,15.92,126300.0
2006-08-09 10:10:00,15.93,15.93,15.86,15.87,221300.0,15.93,15.93,15.86,15.87,221300.0
2006-08-09 10:20:00,15.87,15.87,15.82,15.83,92600.0,15.87,15.87,15.82,15.83,92600.0
2006-08-09 10:30:00,15.84,15.87,15.82,15.85,146200.0,15.84,15.87,15.82,15.85,146200.0
2006-08-09 10:40:00,15.86,15.9,15.84,15.87,80700.0,15.86,15.9,15.84,15.87,80700.0
2006-08-09 10:50:00,15.88,15.88,15.85,15.85,52300.0,15.88,15.88,15.85,15.85,52300.0
2006-08-09 11:00:00,15.85,15.87,15.83,15.86,69900.0,15.85,15.87,15.83,15.86,69900.0
2006-08-09 11:10:00,15.87,15.9,15.86,15.88,130700.0,15.87,15.9,15.86,15.88,130700.0
2006-08-09 11:20:00,15.88,15.91,15.88,15.9,103400.0,15.88,15.91,15.88,15.9,103400.0
2006-08-09 11:30:00,15.9,15.94,15.89,15.89,126400.0,15.9,15.94,15.89,15.89,126400.0
2006-08-09 11:40:00,15.9,15.93,15.89,15.92,55000.0,15.9,15.93,15.89,15.92,55000.0
2006-08-09 11:50:00,15.91,15.93,15.89,15.93,76700.0,15.91,15.93,15.89,15.93,76700.0
2006-08-09 12:00:00,15.92,15.93,15.91,15.92,34600.0,15.92,15.93,15.91,15.92,34600.0
2006-08-09 12:10:00,15.92,15.93,15.9,15.93,42700.0,15.92,15.93,15.9,15.93,42700.0
2006-08-09 12:20:00,15.92,15.93,15.91,15.92,55900.0,15.92,15.93,15.91,15.92,55900.0
2006-08-09 12:30:00,15.93,15.95,15.92,15.93,69100.0,15.93,15.95,15.92,15.93,69100.0
2006-08-09 12:40:00,15.92,15.93,15.9,15.9,54000.0,15.92,15.93,15.9,15.9,54000.0
2006-08-09 12:50:00,15.9,15.93,15.87,15.93,96500.0,15.9,15.93,15.87,15.93,96500.0
2006-08-09 13:00:00,15.93,15.94,15.91,15.94,61700.0,15.93,15.94,15.91,15.94,61700.0
2006-08-09 13:10:00,15.94,15.94,15.88,15.89,31000.0,15.94,15.94,15.88,15.89,31000.0
2006-08-09 13:20:00,15.89,15.91,15.87,15.89,59000.0,15.89,15.91,15.87,15.89,59000.0
2006-08-09 13:30:00,15.9,15.9,15.89,15.9,18600.0,15.9,15.9,15.89,15.9,18600.0
2006-08-09 13:40:00,15.9,15.9,15.88,15.88,14900.0,15.9,15.9,15.88,15.88,14900.0
2006-08-09 13:50:00,15.88,15.88,15.83,15.84,52100.0,15.88,15.88,15.83,15.84,52100.0
2006-08-09 14:00:00,15.83,15.85,15.79,15.82,245400.0,15.83,15.85,15.79,15.82,245400.0
2006-08-09 14:10:00,15.82,15.83,15.77,15.78,125900.0,15.82,15.83,15.77,15.78,125900.0
2006-08-09 14:20:00,15.78,15.81,15.76,15.77,82200.0,15.78,15.81,15.76,15.77,82200.0
2006-08-09 14:30:00,15.77,15.81,15.77,15.8,85600.0,15.77,15.81,15.77,15.8,85600.0
2006-08-09 14:40:00,15.8,15.81,15.77,15.78,121000.0,15.8,15.81,15.77,15.78,121000.0
2006-08-09 14:50:00,15.77,15.78,15.73,15.75,102600.0,15.77,15.78,15.73,15.75,102600.0
2006-08-09 15:00:00,15.75,15.75,15.73,15.75,53900.0,15.75,15.75,15.73,15.75,53900.0
2006-08-09 15:10:00,15.74,15.77,15.71,15.71,89100.0,15.74,15.77,15.71,15.71,89100.0
2006-08-09 15:20:00,15.71,15.72,15.68,15.69,147200.0,15.71,15.72,15.68,15.69,147200.0
2006-08-09 15:30:00,15.69,15.7,15.68,15.7,96200.0,15.69,15.7,15.68,15.7,96200.0
2006-08-09 15:40:00,15.68,15.69,15.65,15.66,204100.0,15.68,15.69,15.65,15.66,204100.0
2006-08-09 15:50:00,15.66,15.67,15.64,15.67,219200.0,15.66,15.67,15.64,15.67,219200.0
2006-08-10 09:30:00,15.6,15.7,15.59,15.66,151800.0,15.6,15.7,15.59,15.66,151800.0
2006-08-10 09:40:00,15.66,15.68,15.6,15.6,214600.0,15.66,15.68,15.6,15.6,214600.0
2006-08-10 09:50:00,15.59,15.69,15.58,15.66,338300.0,15.59,15.69,15.58,15.66,338300.0
2006-08-10 10:00:00,15.67,15.71,15.63,15.7,122600.0,15.67,15.71,15.63,15.7,122600.0
2006-08-10 10:10:00,15.71,15.72,15.67,15.69,187700.0,15.71,15.72,15.67,15.69,187700.0
2006-08-10 10:20:00,15.69,15.7,15.65,15.68,234900.0,15.69,15.7,15.65,15.68,234900.0
2006-08-10 10:30:00,15.68,15.72,15.66,15.7,240600.0,15.68,15.72,15.66,15.7,240600.0
2006-08-10 10:40:00,15.69,15.75,15.68,15.75,122200.0,15.69,15.75,15.68,15.75,122200.0
2006-08-10 10:50:00,15.75,15.77,15.73,15.74,147700.0,15.75,15.77,15.73,15.74,147700.0
2006-08-10 11:00:00,15.75,15.79,15.75,15.78,128000.0,15.75,15.79,15.75,15.78,128000.0
2006-08-10 11:10:00,15.78,15.79,15.72,15.74,925500.0,15.78,15.79,15.72,15.74,925500.0
2006-08-10 11:20:00,15.75,15.77,15.74,15.75,431800.0,15.75,15.77,15.74,15.75,431800.0
2006-08-10 11:30:00,15.75,15.76,15.74,15.76,769300.0,15.75,15.76,15.74,15.76,769300.0
2006-08-10 11:40:00,15.75,15.76,15.71,15.74,262600.0,15.75,15.76,15.71,15.74,262600.0
2006-08-10 11:50:00,15.74,15.75,15.73,15.75,80800.0,15.74,15.75,15.73,15.75,80800.0
2006-08-10 12:00:00,15.75,15.75,15.73,15.75,138100.0,15.75,15.75,15.73,15.75,138100.0
2006-08-10 12:10:00,15.75,15.75,15.74,15.75,141900.0,15.75,15.75,15.74,15.75,141900.0
2006-08-10 12:20:00,15.74,15.75,15.74,15.75,108800.0,15.74,15.75,15.74,15.75,108800.0
2006-08-10 12:30:00,15.75,15.75,15.74,15.75,129600.0,15.75,15.75,15.74,15.75,129600.0
2006-08-10 12:40:00,15.75,15.75,15.74,15.74,113700.0,15.75,15.75,15.74,15.74,113700.0
2006-08-10 12:50:00,15.75,15.76,15.73,15.75,199600.0,15.75,15.76,15.73,15.75,199600.0
2006-08-10 13:00:00,15.74,15.76,15.74,15.75,229800.0,15.74,15.76,15.74,15.75,229800.0
2006-08-10 13:10:00,15.75,15.76,15.74,15.74,348800.0,15.75,15.76,15.74,15.74,348800.0
2006-08-10 13:20:00,15.75,15.79,15.75,15.77,109600.0,15.75,15.79,15.75,15.77,109600.0
2006-08-10 13:30:00,15.77,15.77,15.74,15.75,107900.0,15.77,15.77,15.74,15.75,107900.0
2006-08-10 13:40:00,15.75,15.75,15.74,15.75,86400.0,15.75,15.75,15.74,15.75,86400.0
2006-08-10 13:50:00,15.75,15.76,15.74,15.75,111200.0,15.75,15.76,15.74,15.75,111200.0
2006-08-10 14:00:00,15.75,15.75,15.74,15.75,151700.0,15.75,15.75,15.74,15.75,151700.0
2006-08-10 14:10:00,15.75,15.76,15.73,15.74,117900.0,15.75,15.76,15.73,15.74,117900.0
2006-08-10 14:20:00,15.74,15.74,15.72,15.72,101600.0,15.74,15.74,15.72,15.72,101600.0
2006-08-10 14:30:00,15.72,15.74,15.72,15.72,54300.0,15.72,15.74,15.72,15.72,54300.0
2006-08-10 14:40:00,15.73,15.74,15.69,15.69,141100.0,15.73,15.74,15.69,15.69,141100.0
2006-08-10 14:50:00,15.69,15.69,15.64,15.65,141400.0,15.69,15.69,15.64,15.65,141400.0
2006-08-10 15:00:00,15.65,15.66,15.64,15.65,203400.0,15.65,15.66,15.64,15.65,203400.0
2006-08-10 15:10:00,15.66,15.7,15.65,15.7,914800.0,15.66,15.7,15.65,15.7,914800.0
2006-08-10 15:20:00,15.71,15.76,15.7,15.73,64300.0,15.71,15.76,15.7,15.73,64300.0
2006-08-10 15:30:00,15.74,15.75,15.72,15.72,93400.0,15.74,15.75,15.72,15.72,93400.0
2006-08-10 15:40:00,15.72,15.75,15.72,15.74,132000.0,15.72,15.75,15.72,15.74,132000.0
2006-08-10 15:50:00,15.74,15.75,15.68,15.7,339200.0,15.74,15.75,15.68,15.7,339200.0
2006-08-11 09:30:00,15.75,15.94,15.7,15.93,233400.0,15.75,15.94,15.7,15.93,233400.0
2006-08-11 09:40:00,15.9,15.96,15.88,15.95,113100.0,15.9,15.96,15.88,15.95,113100.0
2006-08-11 09:50:00,15.95,16.0,15.85,15.87,262000.0,15.95,16.0,15.85,15.87,262000.0
2006-08-11 10:00:00,15.87,15.95,15.86,15.93,259000.0,15.87,15.95,15.86,15.93,259000.0
2006-08-11 10:10:00,15.93,15.97,15.93,15.96,93400.0,15.93,15.97,15.93,15.96,93400.0
2006-08-11 10:20:00,15.95,15.97,15.93,15.97,158700.0,15.95,15.97,15.93,15.97,158700.0
2006-08-11 10:30:00,15.97,16.09,15.96,16.06,175700.0,15.97,16.09,15.96,16.06,175700.0
2006-08-11 10:40:00,16.06,16.08,16.05,16.06,252600.0,16.06,16.08,16.05,16.06,252600.0
2006-08-11 10:50:00,16.07,16.19,16.06,16.17,341900.0,16.07,16.19,16.06,16.17,341900.0
2006-08-11 11:00:00,16.18,16.24,16.17,16.21,298700.0,16.18,16.24,16.17,16.21,298700.0
2006-08-11 11:10:00,16.21,16.3,16.19,16.28,238200.0,16.21,16.3,16.19,16.28,238200.0
2006-08-11 11:20:00,16.28,16.31,16.25,16.26,201500.0,16.28,16.31,16.25,16.26,201500.0
2006-08-11 11:30:00,16.26,16.26,16.2,16.22,163000.0,16.26,16.26,16.2,16.22,163000.0
2006-08-11 11:40:00,16.21,16.25,16.21,16.22,98200.0,16.21,16.25,16.21,16.22,98200.0
2006-08-11 11:50:00,16.22,16.25,16.2,16.22,215100.0,16.22,16.25,16.2,16.22,215100.0
2006-08-11 12:00:00,16.21,16.25,16.21,16.24,140200.0,16.21,16.25,16.21,16.24,140200.0
2006-08-11 12:10:00,16.25,16.3,16.18,16.19,298900.0,16.25,16.3,16.18,16.19,298900.0
2006-08-11 12:20:00,16.19,16.22,16.19,16.2,54100.0,16.19,16.22,16.19,16.2,54100.0
2006-08-11 12:30:00,16.19,16.2,16.15,16.16,309100.0,16.19,16.2,16.15,16.16,309100.0
2006-08-11 12:40:00,16.16,16.2,16.16,16.18,89800.0,16.16,16.2,16.16,16.18,89800.0
2006-08-11 12:50:00,16.18,16.24,16.18,16.24,153700.0,16.18,16.24,16.18,16.24,153700.0
2006-08-11 13:00:00,16.24,16.27,16.22,16.25,110900.0,16.24,16.27,16.22,16.25,110900.0
2006-08-11 13:10:00,16.24,16.26,16.18,16.18,137700.0,16.24,16.26,16.18,16.18,137700.0
2006-08-11 13:20:00,16.19,16.23,16.18,16.22,99400.0,16.19,16.23,16.18,16.22,99400.0
2006-08-11 13:30:00,16.22,16.22,16.18,16.18,57200.0,16.22,16.22,16.18,16.18,57200.0
2006-08-11 13:40:00,16.18,16.19,16.17,16.18,145700.0,16.18,16.19,16.17,16.18,145700.0
2006-08-11 13:50:00,16.18,16.18,16.15,16.17,101700.0,16.18,16.18,16.15,16.17,101700.0
2006-08-11 14:00:00,16.16,16.2,16.15,16.17,102700.0,16.16,16.2,16.15,16.17,102700.0
2006-08-11 14:10:00,16.17,16.18,16.15,16.18,82900.0,16.17,16.18,16.15,16.18,82900.0
2006-08-11 14:20:00,16.18,16.25,16.17,16.21,257500.0,16.18,16.25,16.17,16.21,257500.0
2006-08-11 14:30:00,16.21,16.28,16.21,16.27,100100.0,16.21,16.28,16.21,16.27,100100.0
2006-08-11 14:40:00,16.27,16.28,16.25,16.25,71600.0,16.27,16.28,16.25,16.25,71600.0
2006-08-11 14:50:00,16.25,16.29,16.25,16.29,103500.0,16.25,16.29,16.25,16.29,103500.0
2006-08-11 15:00:00,16.29,16.3,16.26,16.28,130300.0,16.29,16.3,16.26,16.28,130300.0
2006-08-11 15:10:00,16.28,16.3,16.27,16.28,125300.0,16.28,16.3,16.27,16.28,125300.0
2006-08-11 15:20:00,16.28,16.3,16.24,16.29,108400.0,16.28,16.3,16.24,16.29,108400.0
2006-08-11 15:30:00,16.3,16.34,16.28,16.33,224600.0,16.3,16.34,16.28,16.33,224600.0
2006-08-11 15:40:00,16.33,16.34,16.3,16.31,295100.0,16.33,16.34,16.3,16.31,295100.0
2006-08-11 15:50:00,16.31,16.32,16.3,16.31,291800.0,16.31,16.32,16.3,16.31,291800.0
2006-08-14 09:30:00,16.4,16.44,16.35,16.38,561900.0,16.4,16.44,16.35,16.38,561900.0
2006-08-14 09:40:00,16.39,16.4,16.32,16.36,209600.0,16.39,16.4,16.32,16.36,209600.0
2006-08-14 09:50:00,16.35,16.37,16.26,16.28,239900.0,16.35,16.37,16.26,16.28,239900.0
2006-08-14 10:00:00,16.27,16.28,16.25,16.27,124900.0,16.27,16.28,16.25,16.27,124900.0
2006-08-14 10:10:00,16.27,16.29,16.25,16.26,189300.0,16.27,16.29,16.25,16.26,189300.0
2006-08-14 10:20:00,16.26,16.32,16.25,16.29,165000.0,16.26,16.32,16.25,16.29,165000.0
2006-08-14 10:30:00,16.29,16.3,16.2,16.21,117800.0,16.29,16.3,16.2,16.21,117800.0
2006-08-14 10:40:00,16.21,16.23,16.17,16.22,148800.0,16.21,16.23,16.17,16.22,148800.0
2006-08-14 10:50:00,16.22,16.26,16.19,16.24,145600.0,16.22,16.26,16.19,16.24,145600.0
2006-08-14 11:00:00,16.23,16.29,16.23,16.28,139700.0,16.23,16.29,16.23,16.28,139700.0
2006-08-14 11:10:00,16.28,16.32,16.26,16.26,91700.0,16.28,16.32,16.26,16.26,91700.0
2006-08-14 11:20:00,16.26,16.26,16.18,16.21,88900.0,16.26,16.26,16.18,16.21,88900.0
2006-08-14 11:30:00,16.22,16.22,16.16,16.19,90100.0,16.22,16.22,16.16,16.19,90100.0
2006-08-14 11:40:00,16.18,16.23,16.18,16.22,54300.0,16.18,16.23,16.18,16.22,54300.0
2006-08-14 11:50:00,16.22,16.28,16.21,16.26,101500.0,16.22,16.28,16.21,16.26,101500.0
2006-08-14 12:00:00,16.26,16.28,16.25,16.26,140600.0,16.26,16.28,16.25,16.26,140600.0
2006-08-14 12:10:00,16.26,16.3,16.26,16.3,133200.0,16.26,16.3,16.26,16.3,133200.0
2006-08-14 12:20:00,16.29,16.3,16.27,16.27,74700.0,16.29,16.3,16.27,16.27,74700.0
2006-08-14 12:30:00,16.27,16.28,16.2,16.22,142300.0,16.27,16.28,16.2,16.22,142300.0
2006-08-14 12:40:00,16.22,16.28,16.22,16.27,77100.0,16.22,16.28,16.22,16.27,77100.0
2006-08-14 12:50:00,16.27,16.28,16.22,16.22,95200.0,16.27,16.28,16.22,16.22,95200.0
2006-08-14 13:00:00,16.23,16.26,16.22,16.26,92800.0,16.23,16.26,16.22,16.26,92800.0
2006-08-14 13:10:00,16.25,16.26,16.23,16.23,101500.0,16.25,16.26,16.23,16.23,101500.0
2006-08-14 13:20:00,16.23,16.23,16.2,16.22,56600.0,16.23,16.23,16.2,16.22,56600.0
2006-08-14 13:30:00,16.22,16.23,16.21,16.22,38300.0,16.22,16.23,16.21,16.22,38300.0
2006-08-14 13:40:00,16.21,16.24,16.21,16.23,129600.0,16.21,16.24,16.21,16.23,129600.0
2006-08-14 13:50:00,16.24,16.24,16.16,16.16,77000.0,16.24,16.24,16.16,16.16,77000.0
2006-08-14 14:00:00,16.16,16.18,16.14,16.14,91400.0,16.16,16.18,16.14,16.14,91400.0
2006-08-14 14:10:00,16.14,16.16,16.08,16.15,133300.0,16.14,16.16,16.08,16.15,133300.0
2006-08-14 14:20:00,16.16,16.16,16.09,16.12,92600.0,16.16,16.16,16.09,16.12,92600.0
2006-08-14 14:30:00,16.13,16.14,16.08,16.13,80100.0,16.13,16.14,16.08,16.13,80100.0
2006-08-14 14:40:00,16.14,16.19,16.1,16.17,115700.0,16.14,16.19,16.1,16.17,115700.0
2006-08-14 14:50:00,16.17,16.17,16.08,16.14,107900.0,16.17,16.17,16.08,16.14,107900.0
2006-08-14 15:00:00,16.13,16.14,16.1,16.12,81200.0,16.13,16.14,16.1,16.12,81200.0
2006-08-14 15:10:00,16.12,16.13,16.1,16.13,85900.0,16.12,16.13,16.1,16.13,85900.0
2006-08-14 15:20:00,16.13,16.15,16.12,16.14,95100.0,16.13,16.15,16.12,16.14,95100.0
2006-08-14 15:30:00,16.14,16.15,16.13,16.14,127400.0,16.14,16.15,16.13,16.14,127400.0
2006-08-14 15:40:00,16.14,16.15,16.1,16.12,94700.0,16.14,16.15,16.1,16.12,94700.0
2006-08-14 15:50:00,16.12,16.15,16.1,16.13,256100.0,16.12,16.15,16.1,16.13,256100.0
2006-08-15 09:30:00,16.35,16.35,16.3,16.32,307500.0,16.35,16.35,16.3,16.32,307500.0
2006-08-15 09:40:00,16.32,16.33,16.28,16.32,129100.0,16.32,16.33,16.28,16.32,129100.0
2006-08-15 09:50:00,16.32,16.36,16.29,16.35,350800.0,16.32,16.36,16.29,16.35,350800.0
2006-08-15 10:00:00,16.35,16.35,16.32,16.34,78300.0,16.35,16.35,16.32,16.34,78300.0
2006-08-15 10:10:00,16.34,16.35,16.33,16.35,59500.0,16.34,16.35,16.33,16.35,59500.0
2006-08-15 10:20:00,16.34,16.35,16.3,16.31,99200.0,16.34,16.35,16.3,16.31,99200.0
2006-08-15 10:30:00,16.31,16.31,16.29,16.3,180800.0,16.31,16.31,16.29,16.3,180800.0
2006-08-15 10:40:00,16.3,16.33,16.29,16.32,103500.0,16.3,16.33,16.29,16.32,103500.0
2006-08-15 10:50:00,16.31,16.32,16.3,16.3,51200.0,16.31,16.32,16.3,16.3,51200.0
2006-08-15 11:00:00,16.31,16.38,16.3,16.37,233200.0,16.31,16.38,16.3,16.37,233200.0
2006-08-15 11:10:00,16.36,16.41,16.35,16.4,417500.0,16.36,16.41,16.35,16.4,417500.0
2006-08-15 11:20:00,16.39,16.4,16.39,16.39,49100.0,16.39,16.4,16.39,16.39,49100.0
2006-08-15 11:30:00,16.38,16.41,16.34,16.4,198900.0,16.38,16.41,16.34,16.4,198900.0
2006-08-15 11:40:00,16.4,16.42,16.38,16.4,125100.0,16.4,16.42,16.38,16.4,125100.0
2006-08-15 11:50:00,16.4,16.47,16.39,16.4,268900.0,16.4,16.47,16.39,16.4,268900.0
2006-08-15 12:00:00,16.4,16.41,16.37,16.39,194800.0,16.4,16.41,16.37,16.39,194800.0
2006-08-15 12:10:00,16.39,16.45,16.39,16.44,217700.0,16.39,16.45,16.39,16.44,217700.0
2006-08-15 12:20:00,16.43,16.45,16.37,16.37,261200.0,16.43,16.45,16.37,16.37,261200.0
2006-08-15 12:30:00,16.37,16.4,16.36,16.38,44300.0,16.37,16.4,16.36,16.38,44300.0
2006-08-15 12:40:00,16.39,16.41,16.37,16.41,74100.0,16.39,16.41,16.37,16.41,74100.0
2006-08-15 12:50:00,16.41,16.45,16.4,16.44,274600.0,16.41,16.45,16.4,16.44,274600.0
2006-08-15 13:00:00,16.43,16.45,16.4,16.43,339500.0,16.43,16.45,16.4,16.43,339500.0
2006-08-15 13:10:00,16.43,16.44,16.42,16.43,121300.0,16.43,16.44,16.42,16.43,121300.0
2006-08-15 13:20:00,16.43,16.44,16.42,16.42,197800.0,16.43,16.44,16.42,16.42,197800.0
2006-08-15 13:30:00,16.42,16.45,16.41,16.43,138400.0,16.42,16.45,16.41,16.43,138400.0
2006-08-15 13:40:00,16.44,16.45,16.4,16.4,69800.0,16.44,16.45,16.4,16.4,69800.0
2006-08-15 13:50:00,16.41,16.43,16.38,16.38,114700.0,16.41,16.43,16.38,16.38,114700.0
2006-08-15 14:00:00,16.39,16.4,16.35,16.37,164000.0,16.39,16.4,16.35,16.37,164000.0
2006-08-15 14:10:00,16.37,16.38,16.36,16.36,117600.0,16.37,16.38,16.36,16.36,117600.0
2006-08-15 14:20:00,16.36,16.38,16.32,16.34,153000.0,16.36,16.38,16.32,16.34,153000.0
2006-08-15 14:30:00,16.35,16.36,16.32,16.35,145400.0,16.35,16.36,16.32,16.35,145400.0
2006-08-15 14:40:00,16.35,16.37,16.34,16.35,202000.0,16.35,16.37,16.34,16.35,202000.0
2006-08-15 14:50:00,16.35,16.36,16.34,16.35,188700.0,16.35,16.36,16.34,16.35,188700.0
2006-08-15 15:00:00,16.34,16.37,16.34,16.35,168900.0,16.34,16.37,16.34,16.35,168900.0
2006-08-15 15:10:00,16.35,16.36,16.33,16.34,73200.0,16.35,16.36,16.33,16.34,73200.0
2006-08-15 15:20:00,16.33,16.36,16.33,16.35,96300.0,16.33,16.36,16.33,16.35,96300.0
2006-08-15 15:30:00,16.35,16.36,16.33,16.35,117900.0,16.35,16.36,16.33,16.35,117900.0
2006-08-15 15:40:00,16.35,16.41,16.34,16.35,298300.0,16.35,16.41,16.34,16.35,298300.0
2006-08-15 15:50:00,16.36,16.37,16.32,16.32,381400.0,16.36,16.37,16.32,16.32,381400.0
2006-08-16 09:30:00,16.5,16.52,16.42,16.45,361400.0,16.5,16.52,16.42,16.45,361400.0
2006-08-16 09:40:00,16.46,16.51,16.45,16.47,526800.0,16.46,16.51,16.45,16.47,526800.0
2006-08-16 09:50:00,16.46,16.47,16.38,16.4,165200.0,16.46,16.47,16.38,16.4,165200.0
2006-08-16 10:00:00,16.41,16.5,16.4,16.49,556400.0,16.41,16.5,16.4,16.49,556400.0
2006-08-16 10:10:00,16.48,16.5,16.48,16.5,123900.0,16.48,16.5,16.48,16.5,123900.0
2006-08-16 10:20:00,16.49,16.5,16.47,16.49,182800.0,16.49,16.5,16.47,16.49,182800.0
2006-08-16 10:30:00,16.48,16.49,16.48,16.48,56400.0,16.48,16.49,16.48,16.48,56400.0
2006-08-16 10:40:00,16.47,16.48,16.46,16.48,94500.0,16.47,16.48,16.46,16.48,94500.0
2006-08-16 10:50:00,16.48,16.5,16.47,16.49,187300.0,16.48,16.5,16.47,16.49,187300.0
2006-08-16 11:00:00,16.49,16.5,16.46,16.46,131800.0,16.49,16.5,16.46,16.46,131800.0
2006-08-16 11:10:00,16.46,16.46,16.43,16.44,132200.0,16.46,16.46,16.43,16.44,132200.0
2006-08-16 11:20:00,16.45,16.45,16.42,16.42,72500.0,16.45,16.45,16.42,16.42,72500.0
2006-08-16 11:30:00,16.42,16.43,16.42,16.42,37900.0,16.42,16.43,16.42,16.42,37900.0
2006-08-16 11:40:00,16.42,16.43,16.42,16.43,26400.0,16.42,16.43,16.42,16.43,26400.0
2006-08-16 11:50:00,16.43,16.43,16.41,16.42,75900.0,16.43,16.43,16.41,16.42,75900.0
2006-08-16 12:00:00,16.42,16.42,16.4,16.41,42300.0,16.42,16.42,16.4,16.41,42300.0
2006-08-16 12:10:00,16.41,16.41,16.4,16.4,119000.0,16.41,16.41,16.4,16.4,119000.0
2006-08-16 12:20:00,16.41,16.41,16.37,16.38,79500.0,16.41,16.41,16.37,16.38,79500.0
2006-08-16 12:30:00,16.37,16.37,16.35,16.36,61200.0,16.37,16.37,16.35,16.36,61200.0
2006-08-16 12:40:00,16.37,16.4,16.36,16.36,27200.0,16.37,16.4,16.36,16.36,27200.0
2006-08-16 12:50:00,16.37,16.37,16.36,16.36,56400.0,16.37,16.37,16.36,16.36,56400.0
2006-08-16 13:00:00,16.36,16.37,16.33,16.34,125700.0,16.36,16.37,16.33,16.34,125700.0
2006-08-16 13:10:00,16.34,16.35,16.34,16.34,29400.0,16.34,16.35,16.34,16.34,29400.0
2006-08-16 13:20:00,16.34,16.35,16.34,16.34,44400.0,16.34,16.35,16.34,16.34,44400.0
2006-08-16 13:30:00,16.35,16.35,16.33,16.34,100000.0,16.35,16.35,16.33,16.34,100000.0
2006-08-16 13:40:00,16.35,16.4,16.34,16.4,126500.0,16.35,16.4,16.34,16.4,126500.0
2006-08-16 13:50:00,16.4,16.42,16.39,16.42,41300.0,16.4,16.42,16.39,16.42,41300.0
2006-08-16 14:00:00,16.41,16.44,16.41,16.44,54700.0,16.41,16.44,16.41,16.44,54700.0
2006-08-16 14:10:00,16.43,16.46,16.42,16.45,102600.0,16.43,16.46,16.42,16.45,102600.0
2006-08-16 14:20:00,16.45,16.45,16.44,16.45,52300.0,16.45,16.45,16.44,16.45,52300.0
2006-08-16 14:30:00,16.45,16.47,16.44,16.46,84400.0,16.45,16.47,16.44,16.46,84400.0
2006-08-16 14:40:00,16.47,16.5,16.46,16.5,76800.0,16.47,16.5,16.46,16.5,76800.0
2006-08-16 14:50:00,16.5,16.5,16.47,16.48,161300.0,16.5,16.5,16.47,16.48,161300.0
2006-08-16 15:00:00,16.48,16.5,16.47,16.5,172000.0,16.48,16.5,16.47,16.5,172000.0
2006-08-16 15:10:00,16.49,16.5,16.47,16.47,120200.0,16.49,16.5,16.47,16.47,120200.0
2006-08-16 15:20:00,16.47,16.49,16.47,16.48,106500.0,16.47,16.49,16.47,16.48,106500.0
2006-08-16 15:30:00,16.47,16.48,16.42,16.45,254000.0,16.47,16.48,16.42,16.45,254000.0
2006-08-16 15:40:00,16.45,16.45,16.43,16.44,123500.0,16.45,16.45,16.43,16.44,123500.0
2006-08-16 15:50:00,16.44,16.44,16.4,16.41,208800.0,16.44,16.44,16.4,16.41,208800.0
2006-08-17 09:30:00,16.4,16.45,16.33,16.45,114200.0,16.4,16.45,16.33,16.45,114200.0
2006-08-17 09:40:00,16.45,16.5,16.44,16.46,130200.0,16.45,16.5,16.44,16.46,130200.0
2006-08-17 09:50:00,16.47,16.5,16.43,16.48,191800.0,16.47,16.5,16.43,16.48,191800.0
2006-08-17 10:00:00,16.48,16.55,16.47,16.5,178300.0,16.48,16.55,16.47,16.5,178300.0
2006-08-17 10:10:00,16.49,16.51,16.48,16.49,108000.0,16.49,16.51,16.48,16.49,108000.0
2006-08-17 10:20:00,16.49,16.5,16.45,16.45,72800.0,16.49,16.5,16.45,16.45,72800.0
2006-08-17 10:30:00,16.44,16.46,16.42,16.42,103300.0,16.44,16.46,16.42,16.42,103300.0
2006-08-17 10:40:00,16.42,16.49,16.42,16.44,256500.0,16.42,16.49,16.42,16.44,256500.0
2006-08-17 10:50:00,16.44,16.48,16.43,16.47,210400.0,16.44,16.48,16.43,16.47,210400.0
2006-08-17 11:00:00,16.47,16.5,16.46,16.47,217000.0,16.47,16.5,16.46,16.47,217000.0
2006-08-17 11:10:00,16.48,16.54,16.47,16.54,350000.0,16.48,16.54,16.47,16.54,350000.0
2006-08-17 11:20:00,16.54,16.56,16.48,16.49,203800.0,16.54,16.56,16.48,16.49,203800.0
2006-08-17 11:30:00,16.5,16.54,16.49,16.52,80400.0,16.5,16.54,16.49,16.52,80400.0
2006-08-17 11:40:00,16.53,16.68,16.52,16.65,247100.0,16.53,16.68,16.52,16.65,247100.0
2006-08-17 11:50:00,16.65,16.73,16.65,16.65,279300.0,16.65,16.73,16.65,16.65,279300.0
2006-08-17 12:00:00,16.65,16.69,16.62,16.68,140500.0,16.65,16.69,16.62,16.68,140500.0
2006-08-17 12:10:00,16.69,16.72,16.63,16.69,162500.0,16.69,16.72,16.63,16.69,162500.0
2006-08-17 12:20:00,16.69,16.72,16.69,16.7,66900.0,16.69,16.72,16.69,16.7,66900.0
2006-08-17 12:30:00,16.69,16.72,16.68,16.72,71100.0,16.69,16.72,16.68,16.72,71100.0
2006-08-17 12:40:00,16.71,16.82,16.7,16.77,214300.0,16.71,16.82,16.7,16.77,214300.0
2006-08-17 12:50:00,16.77,16.79,16.74,16.75,90100.0,16.77,16.79,16.74,16.75,90100.0
2006-08-17 13:00:00,16.75,16.77,16.75,16.76,59700.0,16.75,16.77,16.75,16.76,59700.0
2006-08-17 13:10:00,16.75,16.78,16.75,16.78,59800.0,16.75,16.78,16.75,16.78,59800.0
2006-08-17 13:20:00,16.78,16.81,16.77,16.8,139900.0,16.78,16.81,16.77,16.8,139900.0
2006-08-17 13:30:00,16.8,16.81,16.75,16.75,127300.0,16.8,16.81,16.75,16.75,127300.0
2006-08-17 13:40:00,16.75,16.76,16.7,16.74,135400.0,16.75,16.76,16.7,16.74,135400.0
2006-08-17 13:50:00,16.73,16.76,16.72,16.74,72300.0,16.73,16.76,16.72,16.74,72300.0
2006-08-17 14:00:00,16.74,16.76,16.73,16.73,102600.0,16.74,16.76,16.73,16.73,102600.0
2006-08-17 14:10:00,16.73,16.73,16.63,16.64,197200.0,16.73,16.73,16.63,16.64,197200.0
2006-08-17 14:20:00,16.63,16.64,16.6,16.61,90200.0,16.63,16.64,16.6,16.61,90200.0
2006-08-17 14:30:00,16.61,16.64,16.58,16.64,92200.0,16.61,16.64,16.58,16.64,92200.0
2006-08-17 14:40:00,16.64,16.64,16.61,16.62,93700.0,16.64,16.64,16.61,16.62,93700.0
2006-08-17 14:50:00,16.62,16.71,16.61,16.65,181400.0,16.62,16.71,16.61,16.65,181400.0
2006-08-17 15:00:00,16.64,16.66,16.58,16.66,286800.0,16.64,16.66,16.58,16.66,286800.0
2006-08-17 15:10:00,16.66,16.67,16.62,16.64,87500.0,16.66,16.67,16.62,16.64,87500.0
2006-08-17 15:20:00,16.64,16.74,16.63,16.7,191800.0,16.64,16.74,16.63,16.7,191800.0
2006-08-17 15:30:00,16.71,16.71,16.67,16.68,154400.0,16.71,16.71,16.67,16.68,154400.0
2006-08-17 15:40:00,16.68,16.8,16.67,16.79,296600.0,16.68,16.8,16.67,16.79,296600.0
2006-08-17 15:50:00,16.79,16.83,16.77,16.81,392000.0,16.79,16.83,16.77,16.81,392000.0
2006-08-18 09:30:00,16.87,16.89,16.77,16.79,526600.0,16.87,16.89,16.77,16.79,526600.0
2006-08-18 09:40:00,16.8,16.9,16.75,16.78,150900.0,16.8,16.9,16.75,16.78,150900.0
2006-08-18 09:50:00,16.78,16.78,16.62,16.63,110900.0,16.78,16.78,16.62,16.63,110900.0
2006-08-18 10:00:00,16.63,16.64,16.54,16.61,94900.0,16.63,16.64,16.54,16.61,94900.0
2006-08-18 10:10:00,16.61,16.63,16.58,16.61,107800.0,16.61,16.63,16.58,16.61,107800.0
2006-08-18 10:20:00,16.61,16.66,16.6,16.65,85200.0,16.61,16.66,16.6,16.65,85200.0
2006-08-18 10:30:00,16.64,16.7,16.64,16.66,148800.0,16.64,16.7,16.64,16.66,148800.0
2006-08-18 10:40:00,16.66,16.7,16.66,16.7,68800.0,16.66,16.7,16.66,16.7,68800.0
2006-08-18 10:50:00,16.7,16.71,16.67,16.67,45100.0,16.7,16.71,16.67,16.67,45100.0
2006-08-18 11:00:00,16.66,16.69,16.66,16.68,52700.0,16.66,16.69,16.66,16.68,52700.0
2006-08-18 11:10:00,16.68,16.69,16.64,16.65,80800.0,16.68,16.69,16.64,16.65,80800.0
2006-08-18 11:20:00,16.65,16.66,16.64,16.65,10500.0,16.65,16.66,16.64,16.65,10500.0
2006-08-18 11:30:00,16.65,16.65,16.62,16.63,44900.0,16.65,16.65,16.62,16.63,44900.0
2006-08-18 11:40:00,16.63,16.65,16.61,16.62,64600.0,16.63,16.65,16.61,16.62,64600.0
2006-08-18 11:50:00,16.62,16.65,16.58,16.62,266000.0,16.62,16.65,16.58,16.62,266000.0
2006-08-18 12:00:00,16.61,16.63,16.58,16.59,69100.0,16.61,16.63,16.58,16.59,69100.0
2006-08-18 12:10:00,16.58,16.6,16.58,16.6,37300.0,16.58,16.6,16.58,16.6,37300.0
2006-08-18 12:20:00,16.6,16.61,16.59,16.6,54900.0,16.6,16.61,16.59,16.6,54900.0
2006-08-18 12:30:00,16.61,16.61,16.56,16.57,102200.0,16.61,16.61,16.56,16.57,102200.0
2006-08-18 12:40:00,16.56,16.59,16.55,16.59,85600.0,16.56,16.59,16.55,16.59,85600.0
2006-08-18 12:50:00,16.59,16.61,16.55,16.55,190900.0,16.59,16.61,16.55,16.55,190900.0
2006-08-18 13:00:00,16.55,16.58,16.54,16.57,38200.0,16.55,16.58,16.54,16.57,38200.0
2006-08-18 13:10:00,16.57,16.57,16.52,16.55,129200.0,16.57,16.57,16.52,16.55,129200.0
2006-08-18 13:20:00,16.55,16.57,16.52,16.55,123400.0,16.55,16.57,16.52,16.55,123400.0
2006-08-18 13:30:00,16.55,16.58,16.54,16.58,54400.0,16.55,16.58,16.54,16.58,54400.0
2006-08-18 13:40:00,16.58,16.6,16.55,16.59,96500.0,16.58,16.6,16.55,16.59,96500.0
2006-08-18 13:50:00,16.59,16.61,16.58,16.6,78600.0,16.59,16.61,16.58,16.6,78600.0
2006-08-18 14:00:00,16.58,16.59,16.56,16.56,51100.0,16.58,16.59,16.56,16.56,51100.0
2006-08-18 14:10:00,16.57,16.59,16.56,16.58,57800.0,16.57,16.59,16.56,16.58,57800.0
2006-08-18 14:20:00,16.57,16.59,16.52,16.53,111000.0,16.57,16.59,16.52,16.53,111000.0
2006-08-18 14:30:00,16.52,16.58,16.52,16.58,127100.0,16.52,16.58,16.52,16.58,127100.0
2006-08-18 14:40:00,16.58,16.6,16.56,16.58,64800.0,16.58,16.6,16.56,16.58,64800.0
2006-08-18 14:50:00,16.58,16.6,16.56,16.6,75700.0,16.58,16.6,16.56,16.6,75700.0
2006-08-18 15:00:00,16.6,16.61,16.59,16.6,46600.0,16.6,16.61,16.59,16.6,46600.0
2006-08-18 15:10:00,16.59,16.65,16.59,16.65,79500.0,16.59,16.65,16.59,16.65,79500.0
2006-08-18 15:20:00,16.64,16.65,16.61,16.62,113600.0,16.64,16.65,16.61,16.62,113600.0
2006-08-18 15:30:00,16.62,16.73,16.61,16.69,334300.0,16.62,16.73,16.61,16.69,334300.0
2006-08-18 15:40:00,16.7,16.74,16.69,16.73,179800.0,16.7,16.74,16.69,16.73,179800.0
2006-08-18 15:50:00,16.73,16.74,16.66,16.71,213000.0,16.73,16.74,16.66,16.71,213000.0
2006-08-21 09:30:00,16.75,16.8,16.66,16.68,161800.0,16.75,16.8,16.66,16.68,161800.0
2006-08-21 09:40:00,16.68,16.7,16.65,16.68,74200.0,16.68,16.7,16.65,16.68,74200.0
2006-08-21 09:50:00,16.68,16.74,16.67,16.74,53700.0,16.68,16.74,16.67,16.74,53700.0
2006-08-21 10:00:00,16.73,16.75,16.65,16.75,337800.0,16.73,16.75,16.65,16.75,337800.0
2006-08-21 10:10:00,16.75,16.78,16.74,16.77,84700.0,16.75,16.78,16.74,16.77,84700.0
2006-08-21 10:20:00,16.76,16.78,16.76,16.78,38300.0,16.76,16.78,16.76,16.78,38300.0
2006-08-21 10:30:00,16.78,16.83,16.77,16.83,86000.0,16.78,16.83,16.77,16.83,86000.0
2006-08-21 10:40:00,16.82,16.84,16.8,16.82,50300.0,16.82,16.84,16.8,16.82,50300.0
2006-08-21 10:50:00,16.82,16.84,16.81,16.83,52200.0,16.82,16.84,16.81,16.83,52200.0
2006-08-21 11:00:00,16.82,16.84,16.82,16.82,36100.0,16.82,16.84,16.82,16.82,36100.0
2006-08-21 11:10:00,16.83,16.89,16.82,16.89,60000.0,16.83,16.89,16.82,16.89,60000.0
2006-08-21 11:20:00,16.88,16.88,16.8,16.81,134500.0,16.88,16.88,16.8,16.81,134500.0
2006-08-21 11:30:00,16.8,16.82,16.75,16.8,71700.0,16.8,16.82,16.75,16.8,71700.0
2006-08-21 11:40:00,16.78,16.8,16.74,16.74,219200.0,16.78,16.8,16.74,16.74,219200.0
2006-08-21 11:50:00,16.74,16.75,16.7,16.71,136900.0,16.74,16.75,16.7,16.71,136900.0
2006-08-21 12:00:00,16.72,16.74,16.7,16.74,105200.0,16.72,16.74,16.7,16.74,105200.0
2006-08-21 12:10:00,16.74,16.75,16.72,16.74,59500.0,16.74,16.75,16.72,16.74,59500.0
2006-08-21 12:20:00,16.73,16.74,16.72,16.73,62200.0,16.73,16.74,16.72,16.73,62200.0
2006-08-21 12:30:00,16.73,16.76,16.73,16.76,80400.0,16.73,16.76,16.73,16.76,80400.0
2006-08-21 12:40:00,16.75,16.78,16.75,16.77,47800.0,16.75,16.78,16.75,16.77,47800.0
2006-08-21 12:50:00,16.76,16.79,16.76,16.77,111500.0,16.76,16.79,16.76,16.77,111500.0
2006-08-21 13:00:00,16.77,16.8,16.77,16.8,17300.0,16.77,16.8,16.77,16.8,17300.0
2006-08-21 13:10:00,16.8,16.8,16.77,16.77,35500.0,16.8,16.8,16.77,16.77,35500.0
2006-08-21 13:20:00,16.76,16.8,16.76,16.8,39400.0,16.76,16.8,16.76,16.8,39400.0
2006-08-21 13:30:00,16.8,16.8,16.78,16.78,49800.0,16.8,16.8,16.78,16.78,49800.0
2006-08-21 13:40:00,16.79,16.84,16.78,16.83,68900.0,16.79,16.84,16.78,16.83,68900.0
2006-08-21 13:50:00,16.84,16.84,16.78,16.8,109200.0,16.84,16.84,16.78,16.8,109200.0
2006-08-21 14:00:00,16.81,16.82,16.8,16.82,34900.0,16.81,16.82,16.8,16.82,34900.0
2006-08-21 14:10:00,16.83,16.85,16.76,16.76,54600.0,16.83,16.85,16.76,16.76,54600.0
2006-08-21 14:20:00,16.77,16.79,16.76,16.78,31800.0,16.77,16.79,16.76,16.78,31800.0
2006-08-21 14:30:00,16.79,16.82,16.78,16.82,62600.0,16.79,16.82,16.78,16.82,62600.0
2006-08-21 14:40:00,16.81,16.81,16.79,16.79,36900.0,16.81,16.81,16.79,16.79,36900.0
2006-08-21 14:50:00,16.8,16.83,16.79,16.82,38000.0,16.8,16.83,16.79,16.82,38000.0
2006-08-21 15:00:00,16.83,16.83,16.79,16.8,42900.0,16.83,16.83,16.79,16.8,42900.0
2006-08-21 15:10:00,16.81,16.81,16.79,16.79,33400.0,16.81,16.81,16.79,16.79,33400.0
2006-08-21 15:20:00,16.79,16.81,16.79,16.8,49900.0,16.79,16.81,16.79,16.8,49900.0
2006-08-21 15:30:00,16.8,16.83,16.75,16.82,226700.0,16.8,16.83,16.75,16.82,226700.0
2006-08-21 15:40:00,16.82,16.84,16.8,16.84,96000.0,16.82,16.84,16.8,16.84,96000.0
2006-08-21 15:50:00,16.84,16.86,16.8,16.84,190500.0,16.84,16.86,16.8,16.84,190500.0
2006-08-22 09:30:00,16.73,16.79,16.65,16.77,143000.0,16.73,16.79,16.65,16.77,143000.0
2006-08-22 09:40:00,16.76,16.8,16.71,16.79,54700.0,16.76,16.8,16.71,16.79,54700.0
2006-08-22 09:50:00,16.77,16.79,16.74,16.76,146300.0,16.77,16.79,16.74,16.76,146300.0
2006-08-22 10:00:00,16.75,16.76,16.67,16.68,158200.0,16.75,16.76,16.67,16.68,158200.0
2006-08-22 10:10:00,16.68,16.78,16.67,16.76,212100.0,16.68,16.78,16.67,16.76,212100.0
2006-08-22 10:20:00,16.76,16.78,16.74,16.75,128200.0,16.76,16.78,16.74,16.75,128200.0
2006-08-22 10:30:00,16.76,16.82,16.74,16.81,229400.0,16.76,16.82,16.74,16.81,229400.0
2006-08-22 10:40:00,16.81,16.81,16.77,16.79,65200.0,16.81,16.81,16.77,16.79,65200.0
2006-08-22 10:50:00,16.79,16.81,16.76,16.78,134900.0,16.79,16.81,16.76,16.78,134900.0
2006-08-22 11:00:00,16.77,16.79,16.77,16.79,79600.0,16.77,16.79,16.77,16.79,79600.0
2006-08-22 11:10:00,16.78,16.8,16.77,16.8,52300.0,16.78,16.8,16.77,16.8,52300.0
2006-08-22 11:20:00,16.79,16.8,16.78,16.79,42800.0,16.79,16.8,16.78,16.79,42800.0
2006-08-22 11:30:00,16.8,16.8,16.76,16.76,133900.0,16.8,16.8,16.76,16.76,133900.0
2006-08-22 11:40:00,16.76,16.79,16.71,16.78,168000.0,16.76,16.79,16.71,16.78,168000.0
2006-08-22 11:50:00,16.77,16.78,16.75,16.77,39400.0,16.77,16.78,16.75,16.77,39400.0
2006-08-22 12:00:00,16.77,16.78,16.76,16.77,62500.0,16.77,16.78,16.76,16.77,62500.0
2006-08-22 12:10:00,16.78,16.78,16.77,16.77,19400.0,16.78,16.78,16.77,16.77,19400.0
2006-08-22 12:20:00,16.78,16.78,16.75,16.75,77000.0,16.78,16.78,16.75,16.75,77000.0
2006-08-22 12:30:00,16.75,16.77,16.75,16.76,23400.0,16.75,16.77,16.75,16.76,23400.0
2006-08-22 12:40:00,16.77,16.77,16.75,16.75,43500.0,16.77,16.77,16.75,16.75,43500.0
2006-08-22 12:50:00,16.75,16.76,16.75,16.75,36400.0,16.75,16.76,16.75,16.75,36400.0
2006-08-22 13:00:00,16.76,16.76,16.74,16.75,83800.0,16.76,16.76,16.74,16.75,83800.0
2006-08-22 13:10:00,16.75,16.78,16.74,16.76,146900.0,16.75,16.78,16.74,16.76,146900.0
2006-08-22 13:20:00,16.75,16.76,16.73,16.74,109400.0,16.75,16.76,16.73,16.74,109400.0
2006-08-22 13:30:00,16.74,16.75,16.68,16.7,186800.0,16.74,16.75,16.68,16.7,186800.0
2006-08-22 13:40:00,16.7,16.71,16.65,16.67,143200.0,16.7,16.71,16.65,16.67,143200.0
2006-08-22 13:50:00,16.67,16.69,16.65,16.68,66400.0,16.67,16.69,16.65,16.68,66400.0
2006-08-22 14:00:00,16.68,16.71,16.67,16.69,84200.0,16.68,16.71,16.67,16.69,84200.0
2006-08-22 14:10:00,16.7,16.7,16.69,16.7,70500.0,16.7,16.7,16.69,16.7,70500.0
2006-08-22 14:20:00,16.69,16.72,16.69,16.7,166600.0,16.69,16.72,16.69,16.7,166600.0
2006-08-22 14:30:00,16.7,16.71,16.69,16.7,40800.0,16.7,16.71,16.69,16.7,40800.0
2006-08-22 14:40:00,16.69,16.71,16.69,16.71,73600.0,16.69,16.71,16.69,16.71,73600.0
2006-08-22 14:50:00,16.7,16.71,16.7,16.7,79800.0,16.7,16.71,16.7,16.7,79800.0
2006-08-22 15:00:00,16.71,16.72,16.7,16.71,153600.0,16.71,16.72,16.7,16.71,153600.0
2006-08-22 15:10:00,16.71,16.72,16.7,16.72,122700.0,16.71,16.72,16.7,16.72,122700.0
2006-08-22 15:20:00,16.72,16.75,16.71,16.74,277300.0,16.72,16.75,16.71,16.74,277300.0
2006-08-22 15:30:00,16.74,16.82,16.74,16.81,267800.0,16.74,16.82,16.74,16.81,267800.0
2006-08-22 15:40:00,16.81,16.84,16.8,16.84,252800.0,16.81,16.84,16.8,16.84,252800.0
2006-08-22 15:50:00,16.84,16.86,16.82,16.85,382000.0,16.84,16.86,16.82,16.85,382000.0
2006-08-23 09:30:00,16.87,17.25,16.85,17.03,601600.0,16.87,17.25,16.85,17.03,601600.0
2006-08-23 09:40:00,17.02,17.1,16.95,16.97,406700.0,17.02,17.1,16.95,16.97,406700.0
2006-08-23 09:50:00,16.98,17.04,16.94,17.0,318300.0,16.98,17.04,16.94,17.0,318300.0
2006-08-23 10:00:00,16.99,17.0,16.83,16.97,336000.0,16.99,17.0,16.83,16.97,336000.0
2006-08-23 10:10:00,16.97,16.97,16.87,16.95,191500.0,16.97,16.97,16.87,16.95,191500.0
2006-08-23 10:20:00,16.96,17.0,16.95,16.99,157400.0,16.96,17.0,16.95,16.99,157400.0
2006-08-23 10:30:00,16.99,16.99,16.89,16.93,201500.0,16.99,16.99,16.89,16.93,201500.0
2006-08-23 10:40:00,16.92,16.93,16.87,16.9,126800.0,16.92,16.93,16.87,16.9,126800.0
2006-08-23 10:50:00,16.9,16.94,16.89,16.93,259700.0,16.9,16.94,16.89,16.93,259700.0
2006-08-23 11:00:00,16.94,16.96,16.92,16.92,117100.0,16.94,16.96,16.92,16.92,117100.0
2006-08-23 11:10:00,16.92,16.92,16.83,16.84,78500.0,16.92,16.92,16.83,16.84,78500.0
2006-08-23 11:20:00,16.85,16.89,16.84,16.87,74300.0,16.85,16.89,16.84,16.87,74300.0
2006-08-23 11:30:00,16.87,16.9,16.83,16.89,201600.0,16.87,16.9,16.83,16.89,201600.0
2006-08-23 11:40:00,16.9,16.93,16.89,16.9,98900.0,16.9,16.93,16.89,16.9,98900.0
2006-08-23 11:50:00,16.9,16.92,16.89,16.92,114100.0,16.9,16.92,16.89,16.92,114100.0
2006-08-23 12:00:00,16.91,16.94,16.9,16.91,158100.0,16.91,16.94,16.9,16.91,158100.0
2006-08-23 12:10:00,16.92,16.97,16.91,16.97,171600.0,16.92,16.97,16.91,16.97,171600.0
2006-08-23 12:20:00,16.97,16.99,16.96,16.98,152800.0,16.97,16.99,16.96,16.98,152800.0
2006-08-23 12:30:00,16.98,16.99,16.95,16.96,115400.0,16.98,16.99,16.95,16.96,115400.0
2006-08-23 12:40:00,16.95,16.96,16.93,16.94,82100.0,16.95,16.96,16.93,16.94,82100.0
2006-08-23 12:50:00,16.94,16.97,16.94,16.96,137800.0,16.94,16.97,16.94,16.96,137800.0
2006-08-23 13:00:00,16.95,16.97,16.95,16.96,71000.0,16.95,16.97,16.95,16.96,71000.0
2006-08-23 13:10:00,16.95,16.96,16.95,16.95,55400.0,16.95,16.96,16.95,16.95,55400.0
2006-08-23 13:20:00,16.95,16.96,16.86,16.9,242700.0,16.95,16.96,16.86,16.9,242700.0
2006-08-23 13:30:00,16.9,16.93,16.85,16.9,151100.0,16.9,16.93,16.85,16.9,151100.0
2006-08-23 13:40:00,16.9,16.91,16.86,16.87,127500.0,16.9,16.91,16.86,16.87,127500.0
2006-08-23 13:50:00,16.88,16.9,16.81,16.82,80600.0,16.88,16.9,16.81,16.82,80600.0
2006-08-23 14:00:00,16.82,16.87,16.81,16.86,101600.0,16.82,16.87,16.81,16.86,101600.0
2006-08-23 14:10:00,16.85,16.87,16.82,16.84,124100.0,16.85,16.87,16.82,16.84,124100.0
2006-08-23 14:20:00,16.84,16.86,16.82,16.82,86400.0,16.84,16.86,16.82,16.82,86400.0
2006-08-23 14:30:00,16.82,16.83,16.8,16.81,109700.0,16.82,16.83,16.8,16.81,109700.0
2006-08-23 14:40:00,16.81,16.84,16.8,16.83,173300.0,16.81,16.84,16.8,16.83,173300.0
2006-08-23 14:50:00,16.83,16.87,16.83,16.84,113400.0,16.83,16.87,16.83,16.84,113400.0
2006-08-23 15:00:00,16.84,16.86,16.83,16.84,109200.0,16.84,16.86,16.83,16.84,109200.0
2006-08-23 15:10:00,16.84,16.85,16.76,16.77,111400.0,16.84,16.85,16.76,16.77,111400.0
2006-08-23 15:20:00,16.77,16.8,16.75,16.79,113700.0,16.77,16.8,16.75,16.79,113700.0
2006-08-23 15:30:00,16.8,16.82,16.76,16.79,148600.0,16.8,16.82,16.76,16.79,148600.0
2006-08-23 15:40:00,16.79,16.83,16.77,16.79,151100.0,16.79,16.83,16.77,16.79,151100.0
2006-08-23 15:50:00,16.79,16.8,16.75,16.78,204700.0,16.79,16.8,16.75,16.78,204700.0
2006-08-24 09:30:00,16.9,16.98,16.84,16.88,292600.0,16.9,16.98,16.84,16.88,292600.0
2006-08-24 09:40:00,16.89,16.97,16.87,16.94,106500.0,16.89,16.97,16.87,16.94,106500.0
2006-08-24 09:50:00,16.94,17.0,16.94,16.96,172100.0,16.94,17.0,16.94,16.96,172100.0
2006-08-24 10:00:00,16.95,17.06,16.94,17.06,188000.0,16.95,17.06,16.94,17.06,188000.0
2006-08-24 10:10:00,17.06,17.08,17.02,17.06,170000.0,17.06,17.08,17.02,17.06,170000.0
2006-08-24 10:20:00,17.07,17.09,17.04,17.09,148100.0,17.07,17.09,17.04,17.09,148100.0
2006-08-24 10:30:00,17.09,17.17,17.07,17.16,333900.0,17.09,17.17,17.07,17.16,333900.0
2006-08-24 10:40:00,17.16,17.17,17.12,17.16,334700.0,17.16,17.17,17.12,17.16,334700.0
2006-08-24 10:50:00,17.16,17.17,17.15,17.16,77800.0,17.16,17.17,17.15,17.16,77800.0
2006-08-24 11:00:00,17.17,17.19,17.15,17.17,82300.0,17.17,17.19,17.15,17.17,82300.0
2006-08-24 11:10:00,17.17,17.21,17.17,17.21,73900.0,17.17,17.21,17.17,17.21,73900.0
2006-08-24 11:20:00,17.23,17.24,17.2,17.21,200500.0,17.23,17.24,17.2,17.21,200500.0
2006-08-24 11:30:00,17.2,17.3,17.2,17.24,187200.0,17.2,17.3,17.2,17.24,187200.0
2006-08-24 11:40:00,17.25,17.26,17.22,17.23,89100.0,17.25,17.26,17.22,17.23,89100.0
2006-08-24 11:50:00,17.21,17.23,17.18,17.2,125900.0,17.21,17.23,17.18,17.2,125900.0
2006-08-24 12:00:00,17.2,17.2,17.15,17.15,57200.0,17.2,17.2,17.15,17.15,57200.0
2006-08-24 12:10:00,17.15,17.18,17.15,17.15,82400.0,17.15,17.18,17.15,17.15,82400.0
2006-08-24 12:20:00,17.15,17.16,17.12,17.15,153000.0,17.15,17.16,17.12,17.15,153000.0
2006-08-24 12:30:00,17.15,17.18,17.15,17.18,80000.0,17.15,17.18,17.15,17.18,80000.0
2006-08-24 12:40:00,17.18,17.18,17.15,17.15,96900.0,17.18,17.18,17.15,17.15,96900.0
2006-08-24 12:50:00,17.15,17.17,17.14,17.15,155600.0,17.15,17.17,17.14,17.15,155600.0
2006-08-24 13:00:00,17.15,17.17,17.15,17.15,76200.0,17.15,17.17,17.15,17.15,76200.0
2006-08-24 13:10:00,17.15,17.16,17.15,17.16,24600.0,17.15,17.16,17.15,17.16,24600.0
2006-08-24 13:20:00,17.16,17.21,17.15,17.19,212600.0,17.16,17.21,17.15,17.19,212600.0
2006-08-24 13:30:00,17.19,17.2,17.14,17.15,129300.0,17.19,17.2,17.14,17.15,129300.0
2006-08-24 13:40:00,17.15,17.17,17.15,17.16,35300.0,17.15,17.17,17.15,17.16,35300.0
2006-08-24 13:50:00,17.15,17.16,17.15,17.16,32000.0,17.15,17.16,17.15,17.16,32000.0
2006-08-24 14:00:00,17.16,17.18,17.15,17.17,52400.0,17.16,17.18,17.15,17.17,52400.0
2006-08-24 14:10:00,17.16,17.24,17.16,17.22,103800.0,17.16,17.24,17.16,17.22,103800.0
2006-08-24 14:20:00,17.22,17.26,17.22,17.26,304800.0,17.22,17.26,17.22,17.26,304800.0
2006-08-24 14:30:00,17.25,17.26,17.23,17.26,168700.0,17.25,17.26,17.23,17.26,168700.0
2006-08-24 14:40:00,17.26,17.26,17.21,17.23,165300.0,17.26,17.26,17.21,17.23,165300.0
2006-08-24 14:50:00,17.22,17.24,17.21,17.24,85300.0,17.22,17.24,17.21,17.24,85300.0
2006-08-24 15:00:00,17.23,17.26,17.23,17.24,72900.0,17.23,17.26,17.23,17.24,72900.0
2006-08-24 15:10:00,17.25,17.27,17.17,17.17,175300.0,17.25,17.27,17.17,17.17,175300.0
2006-08-24 15:20:00,17.17,17.19,17.16,17.18,140900.0,17.17,17.19,17.16,17.18,140900.0
2006-08-24 15:30:00,17.17,17.19,17.17,17.18,100900.0,17.17,17.19,17.17,17.18,100900.0
2006-08-24 15:40:00,17.19,17.19,17.15,17.16,128400.0,17.19,17.19,17.15,17.16,128400.0
2006-08-24 15:50:00,17.15,17.18,17.15,17.15,173800.0,17.15,17.18,17.15,17.15,173800.0
2006-08-25 09:30:00,17.12,17.29,17.12,17.16,140100.0,17.12,17.29,17.12,17.16,140100.0
2006-08-25 09:40:00,17.16,17.26,17.14,17.21,92200.0,17.16,17.26,17.14,17.21,92200.0
2006-08-25 09:50:00,17.21,17.25,17.19,17.21,61000.0,17.21,17.25,17.19,17.21,61000.0
2006-08-25 10:00:00,17.22,17.25,17.2,17.23,71600.0,17.22,17.25,17.2,17.23,71600.0
2006-08-25 10:10:00,17.23,17.25,17.23,17.24,66200.0,17.23,17.25,17.23,17.24,66200.0
2006-08-25 10:20:00,17.24,17.25,17.21,17.25,48100.0,17.24,17.25,17.21,17.25,48100.0
2006-08-25 10:30:00,17.25,17.25,17.23,17.24,63000.0,17.25,17.25,17.23,17.24,63000.0
2006-08-25 10:40:00,17.24,17.35,17.24,17.34,118900.0,17.24,17.35,17.24,17.34,118900.0
2006-08-25 10:50:00,17.33,17.34,17.29,17.3,75700.0,17.33,17.34,17.29,17.3,75700.0
2006-08-25 11:00:00,17.3,17.3,17.25,17.28,134000.0,17.3,17.3,17.25,17.28,134000.0
2006-08-25 11:10:00,17.29,17.3,17.25,17.29,105600.0,17.29,17.3,17.25,17.29,105600.0
2006-08-25 11:20:00,17.29,17.3,17.28,17.29,23500.0,17.29,17.3,17.28,17.29,23500.0
2006-08-25 11:30:00,17.29,17.3,17.23,17.25,264000.0,17.29,17.3,17.23,17.25,264000.0
2006-08-25 11:40:00,17.25,17.3,17.25,17.28,52000.0,17.25,17.3,17.25,17.28,52000.0
2006-08-25 11:50:00,17.28,17.32,17.27,17.31,67700.0,17.28,17.32,17.27,17.31,67700.0
2006-08-25 12:00:00,17.31,17.33,17.3,17.33,153600.0,17.31,17.33,17.3,17.33,153600.0
2006-08-25 12:10:00,17.34,17.34,17.32,17.32,36100.0,17.34,17.34,17.32,17.32,36100.0
2006-08-25 12:20:00,17.32,17.33,17.31,17.32,29600.0,17.32,17.33,17.31,17.32,29600.0
2006-08-25 12:30:00,17.32,17.34,17.32,17.34,23900.0,17.32,17.34,17.32,17.34,23900.0
2006-08-25 12:40:00,17.34,17.35,17.32,17.32,32900.0,17.34,17.35,17.32,17.32,32900.0
2006-08-25 12:50:00,17.33,17.33,17.3,17.33,43000.0,17.33,17.33,17.3,17.33,43000.0
2006-08-25 13:00:00,17.33,17.33,17.31,17.31,22900.0,17.33,17.33,17.31,17.31,22900.0
2006-08-25 13:10:00,17.31,17.32,17.29,17.3,17600.0,17.31,17.32,17.29,17.3,17600.0
2006-08-25 13:20:00,17.31,17.32,17.3,17.31,24300.0,17.31,17.32,17.3,17.31,24300.0
2006-08-25 13:30:00,17.3,17.3,17.26,17.27,24400.0,17.3,17.3,17.26,17.27,24400.0
2006-08-25 13:40:00,17.27,17.29,17.25,17.28,155700.0,17.27,17.29,17.25,17.28,155700.0
2006-08-25 13:50:00,17.28,17.29,17.26,17.28,25800.0,17.28,17.29,17.26,17.28,25800.0
2006-08-25 14:00:00,17.28,17.29,17.26,17.27,20000.0,17.28,17.29,17.26,17.27,20000.0
2006-08-25 14:10:00,17.27,17.29,17.26,17.28,47800.0,17.27,17.29,17.26,17.28,47800.0
2006-08-25 14:20:00,17.28,17.28,17.26,17.28,35200.0,17.28,17.28,17.26,17.28,35200.0
2006-08-25 14:30:00,17.28,17.29,17.26,17.27,33000.0,17.28,17.29,17.26,17.27,33000.0
2006-08-25 14:40:00,17.27,17.29,17.27,17.29,28800.0,17.27,17.29,17.27,17.29,28800.0
2006-08-25 14:50:00,17.29,17.29,17.26,17.28,47500.0,17.29,17.29,17.26,17.28,47500.0
2006-08-25 15:00:00,17.28,17.3,17.26,17.29,88400.0,17.28,17.3,17.26,17.29,88400.0
2006-08-25 15:10:00,17.29,17.33,17.29,17.33,147600.0,17.29,17.33,17.29,17.33,147600.0
2006-08-25 15:20:00,17.33,17.4,17.32,17.37,270400.0,17.33,17.4,17.32,17.37,270400.0
2006-08-25 15:30:00,17.37,17.37,17.32,17.33,140800.0,17.37,17.37,17.32,17.33,140800.0
2006-08-25 15:40:00,17.33,17.33,17.29,17.32,135500.0,17.33,17.33,17.29,17.32,135500.0
2006-08-25 15:50:00,17.33,17.36,17.31,17.35,205900.0,17.33,17.36,17.31,17.35,205900.0
2006-08-28 09:30:00,17.4,17.62,17.4,17.47,217100.0,17.4,17.62,17.4,17.47,217100.0
2006-08-28 09:40:00,17.46,17.54,17.42,17.44,73700.0,17.46,17.54,17.42,17.44,73700.0
2006-08-28 09:50:00,17.44,17.46,17.36,17.36,298800.0,17.44,17.46,17.36,17.36,298800.0
2006-08-28 10:00:00,17.36,17.39,17.31,17.37,148700.0,17.36,17.39,17.31,17.37,148700.0
2006-08-28 10:10:00,17.37,17.41,17.36,17.37,223900.0,17.37,17.41,17.36,17.37,223900.0
2006-08-28 10:20:00,17.38,17.45,17.38,17.44,63900.0,17.38,17.45,17.38,17.44,63900.0
2006-08-28 10:30:00,17.44,17.48,17.43,17.47,230400.0,17.44,17.48,17.43,17.47,230400.0
2006-08-28 10:40:00,17.48,17.53,17.48,17.52,153300.0,17.48,17.53,17.48,17.52,153300.0
2006-08-28 10:50:00,17.52,17.52,17.49,17.51,134800.0,17.52,17.52,17.49,17.51,134800.0
2006-08-28 11:00:00,17.51,17.53,17.44,17.44,195300.0,17.51,17.53,17.44,17.44,195300.0
2006-08-28 11:10:00,17.44,17.45,17.41,17.45,83800.0,17.44,17.45,17.41,17.45,83800.0
2006-08-28 11:20:00,17.45,17.45,17.42,17.43,69900.0,17.45,17.45,17.42,17.43,69900.0
2006-08-28 11:30:00,17.44,17.46,17.44,17.46,28600.0,17.44,17.46,17.44,17.46,28600.0
2006-08-28 11:40:00,17.45,17.46,17.4,17.41,195600.0,17.45,17.46,17.4,17.41,195600.0
2006-08-28 11:50:00,17.41,17.5,17.41,17.5,71400.0,17.41,17.5,17.41,17.5,71400.0
2006-08-28 12:00:00,17.5,17.5,17.47,17.47,54400.0,17.5,17.5,17.47,17.47,54400.0
2006-08-28 12:10:00,17.47,17.47,17.44,17.44,37200.0,17.47,17.47,17.44,17.44,37200.0
2006-08-28 12:20:00,17.45,17.48,17.43,17.48,38000.0,17.45,17.48,17.43,17.48,38000.0
2006-08-28 12:30:00,17.47,17.48,17.47,17.48,23700.0,17.47,17.48,17.47,17.48,23700.0
2006-08-28 12:40:00,17.48,17.5,17.47,17.49,43000.0,17.48,17.5,17.47,17.49,43000.0
2006-08-28 12:50:00,17.49,17.5,17.49,17.49,28600.0,17.49,17.5,17.49,17.49,28600.0
2006-08-28 13:00:00,17.49,17.52,17.49,17.5,39700.0,17.49,17.52,17.49,17.5,39700.0
2006-08-28 13:10:00,17.51,17.52,17.5,17.51,56000.0,17.51,17.52,17.5,17.51,56000.0
2006-08-28 13:20:00,17.51,17.52,17.5,17.51,68000.0,17.51,17.52,17.5,17.51,68000.0
2006-08-28 13:30:00,17.51,17.52,17.5,17.51,21200.0,17.51,17.52,17.5,17.51,21200.0
2006-08-28 13:40:00,17.51,17.52,17.5,17.52,37300.0,17.51,17.52,17.5,17.52,37300.0
2006-08-28 13:50:00,17.51,17.51,17.49,17.5,49600.0,17.51,17.51,17.49,17.5,49600.0
2006-08-28 14:00:00,17.51,17.52,17.48,17.49,57800.0,17.51,17.52,17.48,17.49,57800.0
2006-08-28 14:10:00,17.49,17.51,17.47,17.47,49300.0,17.49,17.51,17.47,17.47,49300.0
2006-08-28 14:20:00,17.47,17.48,17.47,17.47,21700.0,17.47,17.48,17.47,17.47,21700.0
2006-08-28 14:30:00,17.47,17.48,17.43,17.45,56800.0,17.47,17.48,17.43,17.45,56800.0
2006-08-28 14:40:00,17.44,17.46,17.43,17.45,49400.0,17.44,17.46,17.43,17.45,49400.0
2006-08-28 14:50:00,17.45,17.48,17.45,17.46,32900.0,17.45,17.48,17.45,17.46,32900.0
2006-08-28 15:00:00,17.46,17.5,17.46,17.47,87400.0,17.46,17.5,17.46,17.47,87400.0
2006-08-28 15:10:00,17.48,17.48,17.46,17.46,53100.0,17.48,17.48,17.46,17.46,53100.0
2006-08-28 15:20:00,17.47,17.48,17.46,17.46,56100.0,17.47,17.48,17.46,17.46,56100.0
2006-08-28 15:30:00,17.46,17.49,17.46,17.48,81100.0,17.46,17.49,17.46,17.48,81100.0
2006-08-28 15:40:00,17.48,17.49,17.46,17.46,116700.0,17.48,17.49,17.46,17.46,116700.0
2006-08-28 15:50:00,17.47,17.51,17.46,17.5,113200.0,17.47,17.51,17.46,17.5,113200.0
2006-08-29 09:30:00,17.61,17.69,17.51,17.51,165700.0,17.61,17.69,17.51,17.51,165700.0
2006-08-29 09:40:00,17.52,17.58,17.52,17.53,93600.0,17.52,17.58,17.52,17.53,93600.0
2006-08-29 09:50:00,17.53,17.54,17.46,17.46,328400.0,17.53,17.54,17.46,17.46,328400.0
2006-08-29 10:00:00,17.46,17.5,17.46,17.46,109500.0,17.46,17.5,17.46,17.46,109500.0
2006-08-29 10:10:00,17.47,17.47,17.36,17.36,163300.0,17.47,17.47,17.36,17.36,163300.0
2006-08-29 10:20:00,17.36,17.4,17.35,17.4,84000.0,17.36,17.4,17.35,17.4,84000.0
2006-08-29 10:30:00,17.39,17.4,17.38,17.38,57200.0,17.39,17.4,17.38,17.38,57200.0
2006-08-29 10:40:00,17.39,17.43,17.39,17.41,84200.0,17.39,17.43,17.39,17.41,84200.0
2006-08-29 10:50:00,17.42,17.44,17.39,17.43,93400.0,17.42,17.44,17.39,17.43,93400.0
2006-08-29 11:00:00,17.44,17.46,17.4,17.41,122100.0,17.44,17.46,17.4,17.41,122100.0
2006-08-29 11:10:00,17.41,17.43,17.39,17.39,879400.0,17.41,17.43,17.39,17.39,879400.0
2006-08-29 11:20:00,17.39,17.41,17.39,17.4,95700.0,17.39,17.41,17.39,17.4,95700.0
2006-08-29 11:30:00,17.39,17.4,17.34,17.36,214800.0,17.39,17.4,17.34,17.36,214800.0
2006-08-29 11:40:00,17.35,17.37,17.34,17.36,82200.0,17.35,17.37,17.34,17.36,82200.0
2006-08-29 11:50:00,17.36,17.37,17.35,17.36,77900.0,17.36,17.37,17.35,17.36,77900.0
2006-08-29 12:00:00,17.37,17.4,17.36,17.39,139600.0,17.37,17.4,17.36,17.39,139600.0
2006-08-29 12:10:00,17.39,17.42,17.38,17.4,177400.0,17.39,17.42,17.38,17.4,177400.0
2006-08-29 12:20:00,17.4,17.44,17.4,17.42,144700.0,17.4,17.44,17.4,17.42,144700.0
2006-08-29 12:30:00,17.42,17.43,17.41,17.42,123800.0,17.42,17.43,17.41,17.42,123800.0
2006-08-29 12:40:00,17.43,17.44,17.42,17.43,58900.0,17.43,17.44,17.42,17.43,58900.0
2006-08-29 12:50:00,17.43,17.45,17.43,17.44,66200.0,17.43,17.45,17.43,17.44,66200.0
2006-08-29 13:00:00,17.45,17.45,17.4,17.4,63700.0,17.45,17.45,17.4,17.4,63700.0
2006-08-29 13:10:00,17.4,17.41,17.37,17.37,45900.0,17.4,17.41,17.37,17.37,45900.0
2006-08-29 13:20:00,17.36,17.37,17.32,17.34,65600.0,17.36,17.37,17.32,17.34,65600.0
2006-08-29 13:30:00,17.34,17.35,17.32,17.35,68700.0,17.34,17.35,17.32,17.35,68700.0
2006-08-29 13:40:00,17.34,17.38,17.34,17.37,82700.0,17.34,17.38,17.34,17.37,82700.0
2006-08-29 13:50:00,17.37,17.38,17.37,17.37,46300.0,17.37,17.38,17.37,17.37,46300.0
2006-08-29 14:00:00,17.37,17.38,17.34,17.36,136800.0,17.37,17.38,17.34,17.36,136800.0
2006-08-29 14:10:00,17.37,17.41,17.36,17.39,153600.0,17.37,17.41,17.36,17.39,153600.0
2006-08-29 14:20:00,17.39,17.41,17.38,17.41,139900.0,17.39,17.41,17.38,17.41,139900.0
2006-08-29 14:30:00,17.41,17.47,17.41,17.45,61600.0,17.41,17.47,17.41,17.45,61600.0
2006-08-29 14:40:00,17.46,17.46,17.42,17.42,50200.0,17.46,17.46,17.42,17.42,50200.0
2006-08-29 14:50:00,17.42,17.46,17.42,17.45,63800.0,17.42,17.46,17.42,17.45,63800.0
2006-08-29 15:00:00,17.45,17.46,17.4,17.43,132500.0,17.45,17.46,17.4,17.43,132500.0
2006-08-29 15:10:00,17.44,17.48,17.43,17.48,182200.0,17.44,17.48,17.43,17.48,182200.0
2006-08-29 15:20:00,17.48,17.53,17.46,17.47,325200.0,17.48,17.53,17.46,17.47,325200.0
2006-08-29 15:30:00,17.47,17.52,17.47,17.49,117100.0,17.47,17.52,17.47,17.49,117100.0
2006-08-29 15:40:00,17.5,17.51,17.47,17.51,263600.0,17.5,17.51,17.47,17.51,263600.0
2006-08-29 15:50:00,17.5,17.51,17.47,17.47,320000.0,17.5,17.51,17.47,17.47,320000.0
2006-08-30 09:30:00,17.6,17.65,17.51,17.51,212600.0,17.6,17.65,17.51,17.51,212600.0
2006-08-30 09:40:00,17.51,17.55,17.43,17.43,243200.0,17.51,17.55,17.43,17.43,243200.0
2006-08-30 09:50:00,17.44,17.5,17.37,17.46,122000.0,17.44,17.5,17.37,17.46,122000.0
2006-08-30 10:00:00,17.46,17.47,17.4,17.4,294600.0,17.46,17.47,17.4,17.4,294600.0
2006-08-30 10:10:00,17.4,17.49,17.4,17.47,214500.0,17.4,17.49,17.4,17.47,214500.0
2006-08-30 10:20:00,17.46,17.49,17.45,17.47,117200.0,17.46,17.49,17.45,17.47,117200.0
2006-08-30 10:30:00,17.47,17.52,17.46,17.5,138500.0,17.47,17.52,17.46,17.5,138500.0
2006-08-30 10:40:00,17.5,17.53,17.49,17.52,164800.0,17.5,17.53,17.49,17.52,164800.0
2006-08-30 10:50:00,17.51,17.51,17.45,17.48,102300.0,17.51,17.51,17.45,17.48,102300.0
2006-08-30 11:00:00,17.47,17.49,17.46,17.48,76500.0,17.47,17.49,17.46,17.48,76500.0
2006-08-30 11:10:00,17.48,17.49,17.46,17.48,25800.0,17.48,17.49,17.46,17.48,25800.0
2006-08-30 11:20:00,17.49,17.5,17.47,17.5,34700.0,17.49,17.5,17.47,17.5,34700.0
2006-08-30 11:30:00,17.49,17.5,17.46,17.47,109500.0,17.49,17.5,17.46,17.47,109500.0
2006-08-30 11:40:00,17.46,17.48,17.44,17.47,98400.0,17.46,17.48,17.44,17.47,98400.0
2006-08-30 11:50:00,17.47,17.49,17.47,17.49,32400.0,17.47,17.49,17.47,17.49,32400.0
2006-08-30 12:00:00,17.49,17.5,17.46,17.47,115400.0,17.49,17.5,17.46,17.47,115400.0
2006-08-30 12:10:00,17.48,17.48,17.42,17.47,196700.0,17.48,17.48,17.42,17.47,196700.0
2006-08-30 12:20:00,17.47,17.49,17.46,17.46,64500.0,17.47,17.49,17.46,17.46,64500.0
2006-08-30 12:30:00,17.46,17.46,17.42,17.43,123100.0,17.46,17.46,17.42,17.43,123100.0
2006-08-30 12:40:00,17.44,17.45,17.42,17.44,64100.0,17.44,17.45,17.42,17.44,64100.0
2006-08-30 12:50:00,17.44,17.45,17.4,17.42,202200.0,17.44,17.45,17.4,17.42,202200.0
2006-08-30 13:00:00,17.42,17.44,17.41,17.43,58100.0,17.42,17.44,17.41,17.43,58100.0
2006-08-30 13:10:00,17.43,17.44,17.42,17.43,52800.0,17.43,17.44,17.42,17.43,52800.0
2006-08-30 13:20:00,17.43,17.43,17.4,17.41,128700.0,17.43,17.43,17.4,17.41,128700.0
2006-08-30 13:30:00,17.4,17.41,17.38,17.4,117400.0,17.4,17.41,17.38,17.4,117400.0
2006-08-30 13:40:00,17.41,17.41,17.39,17.4,127200.0,17.41,17.41,17.39,17.4,127200.0
2006-08-30 13:50:00,17.41,17.41,17.38,17.38,85700.0,17.41,17.41,17.38,17.38,85700.0
2006-08-30 14:00:00,17.39,17.45,17.35,17.36,93000.0,17.39,17.45,17.35,17.36,93000.0
2006-08-30 14:10:00,17.36,17.38,17.36,17.37,66600.0,17.36,17.38,17.36,17.37,66600.0
2006-08-30 14:20:00,17.38,17.38,17.35,17.36,76200.0,17.38,17.38,17.35,17.36,76200.0
2006-08-30 14:30:00,17.36,17.37,17.34,17.35,105100.0,17.36,17.37,17.34,17.35,105100.0
2006-08-30 14:40:00,17.34,17.36,17.32,17.34,114600.0,17.34,17.36,17.32,17.34,114600.0
2006-08-30 14:50:00,17.34,17.36,17.33,17.34,93700.0,17.34,17.36,17.33,17.34,93700.0
2006-08-30 15:00:00,17.34,17.37,17.33,17.36,71200.0,17.34,17.37,17.33,17.36,71200.0
2006-08-30 15:10:00,17.36,17.37,17.34,17.35,82700.0,17.36,17.37,17.34,17.35,82700.0
2006-08-30 15:20:00,17.35,17.38,17.34,17.37,146600.0,17.35,17.38,17.34,17.37,146600.0
2006-08-30 15:30:00,17.38,17.38,17.33,17.33,185900.0,17.38,17.38,17.33,17.33,185900.0
2006-08-30 15:40:00,17.34,17.34,17.25,17.25,355500.0,17.34,17.34,17.25,17.25,355500.0
2006-08-30 15:50:00,17.25,17.28,17.17,17.25,626800.0,17.25,17.28,17.17,17.25,626800.0
2006-08-31 09:30:00,17.38,17.47,17.33,17.45,174000.0,17.38,17.47,17.33,17.45,174000.0
2006-08-31 09:40:00,17.44,17.44,17.35,17.37,134200.0,17.44,17.44,17.35,17.37,134200.0
2006-08-31 09:50:00,17.38,17.38,17.34,17.35,180400.0,17.38,17.38,17.34,17.35,180400.0
2006-08-31 10:00:00,17.36,17.42,17.34,17.39,292400.0,17.36,17.42,17.34,17.39,292400.0
2006-08-31 10:10:00,17.37,17.4,17.35,17.38,87900.0,17.37,17.4,17.35,17.38,87900.0
2006-08-31 10:20:00,17.38,17.4,17.38,17.39,43200.0,17.38,17.4,17.38,17.39,43200.0
2006-08-31 10:30:00,17.4,17.4,17.37,17.39,62300.0,17.4,17.4,17.37,17.39,62300.0
2006-08-31 10:40:00,17.39,17.39,17.36,17.37,44900.0,17.39,17.39,17.36,17.37,44900.0
2006-08-31 10:50:00,17.36,17.37,17.3,17.32,75300.0,17.36,17.37,17.3,17.32,75300.0
2006-08-31 11:00:00,17.33,17.37,17.32,17.35,60600.0,17.33,17.37,17.32,17.35,60600.0
2006-08-31 11:10:00,17.35,17.37,17.34,17.36,39400.0,17.35,17.37,17.34,17.36,39400.0
2006-08-31 11:20:00,17.36,17.37,17.3,17.31,130000.0,17.36,17.37,17.3,17.31,130000.0
2006-08-31 11:30:00,17.31,17.32,17.3,17.3,38000.0,17.31,17.32,17.3,17.3,38000.0
2006-08-31 11:40:00,17.31,17.32,17.3,17.32,37500.0,17.31,17.32,17.3,17.32,37500.0
2006-08-31 11:50:00,17.32,17.32,17.24,17.24,108400.0,17.32,17.32,17.24,17.24,108400.0
2006-08-31 12:00:00,17.25,17.27,17.17,17.17,139000.0,17.25,17.27,17.17,17.17,139000.0
2006-08-31 12:10:00,17.17,17.24,17.17,17.21,65800.0,17.17,17.24,17.17,17.21,65800.0
2006-08-31 12:20:00,17.21,17.26,17.21,17.25,82200.0,17.21,17.26,17.21,17.25,82200.0
2006-08-31 12:30:00,17.25,17.31,17.25,17.3,52500.0,17.25,17.31,17.25,17.3,52500.0
2006-08-31 12:40:00,17.31,17.33,17.3,17.33,39100.0,17.31,17.33,17.3,17.33,39100.0
2006-08-31 12:50:00,17.33,17.34,17.21,17.21,131900.0,17.33,17.34,17.21,17.21,131900.0
2006-08-31 13:00:00,17.22,17.24,17.21,17.24,73500.0,17.22,17.24,17.21,17.24,73500.0
2006-08-31 13:10:00,17.23,17.28,17.23,17.28,86600.0,17.23,17.28,17.23,17.28,86600.0
2006-08-31 13:20:00,17.29,17.29,17.24,17.29,137800.0,17.29,17.29,17.24,17.29,137800.0
2006-08-31 13:30:00,17.29,17.32,17.27,17.3,97600.0,17.29,17.32,17.27,17.3,97600.0
2006-08-31 13:40:00,17.29,17.32,17.28,17.29,72600.0,17.29,17.32,17.28,17.29,72600.0
2006-08-31 13:50:00,17.29,17.31,17.27,17.3,81300.0,17.29,17.31,17.27,17.3,81300.0
2006-08-31 14:00:00,17.3,17.3,17.25,17.25,109300.0,17.3,17.3,17.25,17.25,109300.0
2006-08-31 14:10:00,17.26,17.26,17.18,17.18,216500.0,17.26,17.26,17.18,17.18,216500.0
2006-08-31 14:20:00,17.18,17.27,17.18,17.26,109900.0,17.18,17.27,17.18,17.26,109900.0
2006-08-31 14:30:00,17.26,17.33,17.26,17.33,101100.0,17.26,17.33,17.26,17.33,101100.0
2006-08-31 14:40:00,17.32,17.37,17.32,17.36,105700.0,17.32,17.37,17.32,17.36,105700.0
2006-08-31 14:50:00,17.35,17.36,17.33,17.35,100900.0,17.35,17.36,17.33,17.35,100900.0
2006-08-31 15:00:00,17.35,17.39,17.35,17.39,134500.0,17.35,17.39,17.35,17.39,134500.0
2006-08-31 15:10:00,17.39,17.4,17.37,17.39,105100.0,17.39,17.4,17.37,17.39,105100.0
2006-08-31 15:20:00,17.39,17.44,17.39,17.44,146300.0,17.39,17.44,17.39,17.44,146300.0
2006-08-31 15:30:00,17.44,17.47,17.39,17.45,154000.0,17.44,17.47,17.39,17.45,154000.0
2006-08-31 15:40:00,17.45,17.48,17.45,17.48,161400.0,17.45,17.48,17.45,17.48,161400.0
2006-08-31 15:50:00,17.48,17.49,17.44,17.44,422300.0,17.48,17.49,17.44,17.44,422300.0
2006-09-01 09:30:00,17.59,17.6,17.45,17.49,147500.0,17.59,17.6,17.45,17.49,147500.0
2006-09-01 09:40:00,17.49,17.49,17.42,17.45,74400.0,17.49,17.49,17.42,17.45,74400.0
2006-09-01 09:50:00,17.44,17.48,17.43,17.46,68100.0,17.44,17.48,17.43,17.46,68100.0
2006-09-01 10:00:00,17.46,17.48,17.43,17.45,81400.0,17.46,17.48,17.43,17.45,81400.0
2006-09-01 10:10:00,17.45,17.48,17.43,17.43,85100.0,17.45,17.48,17.43,17.43,85100.0
2006-09-01 10:20:00,17.44,17.44,17.37,17.38,76300.0,17.44,17.44,17.37,17.38,76300.0
2006-09-01 10:30:00,17.38,17.43,17.37,17.42,211400.0,17.38,17.43,17.37,17.42,211400.0
2006-09-01 10:40:00,17.41,17.43,17.39,17.43,69000.0,17.41,17.43,17.39,17.43,69000.0
2006-09-01 10:50:00,17.43,17.46,17.42,17.44,102500.0,17.43,17.46,17.42,17.44,102500.0
2006-09-01 11:00:00,17.44,17.46,17.42,17.44,44500.0,17.44,17.46,17.42,17.44,44500.0
2006-09-01 11:10:00,17.43,17.46,17.42,17.43,86100.0,17.43,17.46,17.42,17.43,86100.0
2006-09-01 11:20:00,17.44,17.45,17.43,17.45,53200.0,17.44,17.45,17.43,17.45,53200.0
2006-09-01 11:30:00,17.44,17.45,17.41,17.41,94900.0,17.44,17.45,17.41,17.41,94900.0
2006-09-01 11:40:00,17.41,17.41,17.39,17.4,77500.0,17.41,17.41,17.39,17.4,77500.0
2006-09-01 11:50:00,17.4,17.42,17.4,17.41,31200.0,17.4,17.42,17.4,17.41,31200.0
2006-09-01 12:00:00,17.4,17.41,17.36,17.36,134700.0,17.4,17.41,17.36,17.36,134700.0
2006-09-01 12:10:00,17.36,17.4,17.35,17.39,149900.0,17.36,17.4,17.35,17.39,149900.0
2006-09-01 12:20:00,17.39,17.41,17.39,17.4,67000.0,17.39,17.41,17.39,17.4,67000.0
2006-09-01 12:30:00,17.41,17.41,17.39,17.4,37700.0,17.41,17.41,17.39,17.4,37700.0
2006-09-01 12:40:00,17.39,17.42,17.37,17.42,101000.0,17.39,17.42,17.37,17.42,101000.0
2006-09-01 12:50:00,17.42,17.43,17.41,17.42,48200.0,17.42,17.43,17.41,17.42,48200.0
2006-09-01 13:00:00,17.42,17.42,17.38,17.4,64600.0,17.42,17.42,17.38,17.4,64600.0
2006-09-01 13:10:00,17.39,17.4,17.39,17.39,14300.0,17.39,17.4,17.39,17.39,14300.0
2006-09-01 13:20:00,17.4,17.4,17.39,17.4,11000.0,17.4,17.4,17.39,17.4,11000.0
2006-09-01 13:30:00,17.4,17.42,17.39,17.41,47500.0,17.4,17.42,17.39,17.41,47500.0
2006-09-01 13:40:00,17.4,17.41,17.39,17.4,47700.0,17.4,17.41,17.39,17.4,47700.0
2006-09-01 13:50:00,17.39,17.4,17.35,17.35,138100.0,17.39,17.4,17.35,17.35,138100.0
2006-09-01 14:00:00,17.36,17.36,17.33,17.34,72600.0,17.36,17.36,17.33,17.34,72600.0
2006-09-01 14:10:00,17.35,17.38,17.34,17.38,58400.0,17.35,17.38,17.34,17.38,58400.0
2006-09-01 14:20:00,17.37,17.4,17.37,17.4,58100.0,17.37,17.4,17.37,17.4,58100.0
2006-09-01 14:30:00,17.4,17.4,17.38,17.39,48300.0,17.4,17.4,17.38,17.39,48300.0
2006-09-01 14:40:00,17.38,17.39,17.36,17.38,46300.0,17.38,17.39,17.36,17.38,46300.0
2006-09-01 14:50:00,17.38,17.39,17.36,17.39,141300.0,17.38,17.39,17.36,17.39,141300.0
2006-09-01 15:00:00,17.39,17.39,17.33,17.33,56700.0,17.39,17.39,17.33,17.33,56700.0
2006-09-01 15:10:00,17.34,17.36,17.33,17.35,98900.0,17.34,17.36,17.33,17.35,98900.0
2006-09-01 15:20:00,17.35,17.36,17.34,17.34,76200.0,17.35,17.36,17.34,17.34,76200.0
2006-09-01 15:30:00,17.35,17.35,17.33,17.33,56800.0,17.35,17.35,17.33,17.33,56800.0
2006-09-01 15:40:00,17.33,17.34,17.31,17.33,131900.0,17.33,17.34,17.31,17.33,131900.0
2006-09-01 15:50:00,17.34,17.36,17.33,17.34,146000.0,17.34,17.36,17.33,17.34,146000.0
2006-09-05 09:30:00,17.35,17.37,17.15,17.16,333300.0,17.35,17.37,17.15,17.16,333300.0
2006-09-05 09:40:00,17.17,17.17,17.06,17.12,349600.0,17.17,17.17,17.06,17.12,349600.0
2006-09-05 09:50:00,17.12,17.16,17.1,17.14,223400.0,17.12,17.16,17.1,17.14,223400.0
2006-09-05 10:00:00,17.14,17.18,17.11,17.17,282700.0,17.14,17.18,17.11,17.17,282700.0
2006-09-05 10:10:00,17.17,17.17,17.12,17.16,172800.0,17.17,17.17,17.12,17.16,172800.0
2006-09-05 10:20:00,17.17,17.17,17.15,17.16,155400.0,17.17,17.17,17.15,17.16,155400.0
2006-09-05 10:30:00,17.16,17.18,17.15,17.17,124800.0,17.16,17.18,17.15,17.17,124800.0
2006-09-05 10:40:00,17.17,17.18,17.15,17.16,92900.0,17.17,17.18,17.15,17.16,92900.0
2006-09-05 10:50:00,17.16,17.2,17.16,17.2,83300.0,17.16,17.2,17.16,17.2,83300.0
2006-09-05 11:00:00,17.2,17.24,17.19,17.2,128500.0,17.2,17.24,17.19,17.2,128500.0
2006-09-05 11:10:00,17.19,17.21,17.18,17.19,84100.0,17.19,17.21,17.18,17.19,84100.0
2006-09-05 11:20:00,17.19,17.21,17.18,17.2,93000.0,17.19,17.21,17.18,17.2,93000.0
2006-09-05 11:30:00,17.2,17.21,17.18,17.21,165700.0,17.2,17.21,17.18,17.21,165700.0
2006-09-05 11:40:00,17.21,17.34,17.2,17.34,147200.0,17.21,17.34,17.2,17.34,147200.0
2006-09-05 11:50:00,17.34,17.35,17.27,17.33,95300.0,17.34,17.35,17.27,17.33,95300.0
2006-09-05 12:00:00,17.33,17.33,17.3,17.33,58500.0,17.33,17.33,17.3,17.33,58500.0
2006-09-05 12:10:00,17.32,17.37,17.31,17.36,91900.0,17.32,17.37,17.31,17.36,91900.0
2006-09-05 12:20:00,17.37,17.4,17.36,17.39,30800.0,17.37,17.4,17.36,17.39,30800.0
2006-09-05 12:30:00,17.4,17.43,17.34,17.34,148800.0,17.4,17.43,17.34,17.34,148800.0
2006-09-05 12:40:00,17.34,17.37,17.32,17.36,58200.0,17.34,17.37,17.32,17.36,58200.0
2006-09-05 12:50:00,17.37,17.38,17.35,17.36,66600.0,17.37,17.38,17.35,17.36,66600.0
2006-09-05 13:00:00,17.36,17.36,17.32,17.33,44500.0,17.36,17.36,17.32,17.33,44500.0
2006-09-05 13:10:00,17.32,17.34,17.3,17.31,40500.0,17.32,17.34,17.3,17.31,40500.0
2006-09-05 13:20:00,17.3,17.32,17.29,17.3,42700.0,17.3,17.32,17.29,17.3,42700.0
2006-09-05 13:30:00,17.3,17.32,17.29,17.3,41900.0,17.3,17.32,17.29,17.3,41900.0
2006-09-05 13:40:00,17.3,17.31,17.29,17.29,32500.0,17.3,17.31,17.29,17.29,32500.0
2006-09-05 13:50:00,17.3,17.3,17.23,17.23,111400.0,17.3,17.3,17.23,17.23,111400.0
2006-09-05 14:00:00,17.23,17.26,17.22,17.25,50300.0,17.23,17.26,17.22,17.25,50300.0
2006-09-05 14:10:00,17.26,17.28,17.25,17.27,87000.0,17.26,17.28,17.25,17.27,87000.0
2006-09-05 14:20:00,17.28,17.28,17.26,17.27,47200.0,17.28,17.28,17.26,17.27,47200.0
2006-09-05 14:30:00,17.27,17.28,17.23,17.23,85100.0,17.27,17.28,17.23,17.23,85100.0
2006-09-05 14:40:00,17.23,17.27,17.23,17.25,50000.0,17.23,17.27,17.23,17.25,50000.0
2006-09-05 14:50:00,17.26,17.28,17.25,17.28,75300.0,17.26,17.28,17.25,17.28,75300.0
2006-09-05 15:00:00,17.27,17.28,17.23,17.25,69300.0,17.27,17.28,17.23,17.25,69300.0
2006-09-05 15:10:00,17.26,17.29,17.23,17.24,89000.0,17.26,17.29,17.23,17.24,89000.0
2006-09-05 15:20:00,17.24,17.24,17.2,17.22,88900.0,17.24,17.24,17.2,17.22,88900.0
2006-09-05 15:30:00,17.22,17.23,17.18,17.2,147400.0,17.22,17.23,17.18,17.2,147400.0
2006-09-05 15:40:00,17.2,17.21,17.16,17.19,243200.0,17.2,17.21,17.16,17.19,243200.0
2006-09-05 15:50:00,17.19,17.23,17.18,17.23,265000.0,17.19,17.23,17.18,17.23,265000.0
2006-09-06 09:30:00,17.24,17.29,17.17,17.19,174300.0,17.24,17.29,17.17,17.19,174300.0
2006-09-06 09:40:00,17.19,17.23,17.17,17.19,160200.0,17.19,17.23,17.17,17.19,160200.0
2006-09-06 09:50:00,17.2,17.2,17.08,17.14,447400.0,17.2,17.2,17.08,17.14,447400.0
2006-09-06 10:00:00,17.14,17.17,17.14,17.15,988600.0,17.14,17.17,17.14,17.15,988600.0
2006-09-06 10:10:00,17.16,17.18,17.14,17.18,223600.0,17.16,17.18,17.14,17.18,223600.0
2006-09-06 10:20:00,17.17,17.18,17.14,17.16,222100.0,17.17,17.18,17.14,17.16,222100.0
2006-09-06 10:30:00,17.16,17.16,17.12,17.15,367400.0,17.16,17.16,17.12,17.15,367400.0
2006-09-06 10:40:00,17.15,17.18,17.14,17.17,261000.0,17.15,17.18,17.14,17.17,261000.0
2006-09-06 10:50:00,17.18,17.23,17.18,17.19,156900.0,17.18,17.23,17.18,17.19,156900.0
2006-09-06 11:00:00,17.2,17.2,17.17,17.18,238100.0,17.2,17.2,17.17,17.18,238100.0
2006-09-06 11:10:00,17.19,17.19,17.16,17.16,185600.0,17.19,17.19,17.16,17.16,185600.0
2006-09-06 11:20:00,17.17,17.17,17.14,17.15,480300.0,17.17,17.17,17.14,17.15,480300.0
2006-09-06 11:30:00,17.15,17.19,17.14,17.17,269100.0,17.15,17.19,17.14,17.17,269100.0
2006-09-06 11:40:00,17.17,17.18,17.16,17.17,146300.0,17.17,17.18,17.16,17.17,146300.0
2006-09-06 11:50:00,17.16,17.18,17.14,17.17,231200.0,17.16,17.18,17.14,17.17,231200.0
2006-09-06 12:00:00,17.16,17.17,17.15,17.15,203700.0,17.16,17.17,17.15,17.15,203700.0
2006-09-06 12:10:00,17.15,17.16,17.12,17.15,535400.0,17.15,17.16,17.12,17.15,535400.0
2006-09-06 12:20:00,17.14,17.16,17.13,17.14,391700.0,17.14,17.16,17.13,17.14,391700.0
2006-09-06 12:30:00,17.14,17.15,17.12,17.15,255000.0,17.14,17.15,17.12,17.15,255000.0
2006-09-06 12:40:00,17.15,17.19,17.15,17.16,261600.0,17.15,17.19,17.15,17.16,261600.0
2006-09-06 12:50:00,17.16,17.17,17.15,17.17,46100.0,17.16,17.17,17.15,17.17,46100.0
2006-09-06 13:00:00,17.16,17.25,17.16,17.22,210800.0,17.16,17.25,17.16,17.22,210800.0
2006-09-06 13:10:00,17.23,17.23,17.2,17.23,91600.0,17.23,17.23,17.2,17.23,91600.0
2006-09-06 13:20:00,17.23,17.27,17.22,17.26,200700.0,17.23,17.27,17.22,17.26,200700.0
2006-09-06 13:30:00,17.27,17.27,17.22,17.24,94500.0,17.27,17.27,17.22,17.24,94500.0
2006-09-06 13:40:00,17.24,17.34,17.23,17.3,155200.0,17.24,17.34,17.23,17.3,155200.0
2006-09-06 13:50:00,17.3,17.42,17.3,17.37,184700.0,17.3,17.42,17.3,17.37,184700.0
2006-09-06 14:00:00,17.36,17.38,17.28,17.31,162400.0,17.36,17.38,17.28,17.31,162400.0
2006-09-06 14:10:00,17.32,17.32,17.25,17.27,63900.0,17.32,17.32,17.25,17.27,63900.0
2006-09-06 14:20:00,17.27,17.32,17.26,17.28,90000.0,17.27,17.32,17.26,17.28,90000.0
2006-09-06 14:30:00,17.28,17.32,17.28,17.32,108300.0,17.28,17.32,17.28,17.32,108300.0
2006-09-06 14:40:00,17.32,17.37,17.26,17.33,212400.0,17.32,17.37,17.26,17.33,212400.0
2006-09-06 14:50:00,17.32,17.34,17.23,17.25,115000.0,17.32,17.34,17.23,17.25,115000.0
2006-09-06 15:00:00,17.24,17.26,17.22,17.24,156400.0,17.24,17.26,17.22,17.24,156400.0
2006-09-06 15:10:00,17.24,17.27,17.24,17.25,71900.0,17.24,17.27,17.24,17.25,71900.0
2006-09-06 15:20:00,17.26,17.36,17.25,17.27,217700.0,17.26,17.36,17.25,17.27,217700.0
2006-09-06 15:30:00,17.27,17.29,17.25,17.27,157600.0,17.27,17.29,17.25,17.27,157600.0
2006-09-06 15:40:00,17.27,17.34,17.25,17.33,265700.0,17.27,17.34,17.25,17.33,265700.0
2006-09-06 15:50:00,17.33,17.33,17.26,17.27,386800.0,17.33,17.33,17.26,17.27,386800.0
2006-09-07 09:30:00,16.5,16.63,16.49,16.58,1561000.0,16.5,16.63,16.49,16.58,1561000.0
2006-09-07 09:40:00,16.57,16.68,16.52,16.68,970400.0,16.57,16.68,16.52,16.68,970400.0
2006-09-07 09:50:00,16.68,16.7,16.61,16.61,1204700.0,16.68,16.7,16.61,16.61,1204700.0
2006-09-07 10:00:00,16.61,16.65,16.59,16.63,608800.0,16.61,16.65,16.59,16.63,608800.0
2006-09-07 10:10:00,16.63,16.64,16.59,16.59,643200.0,16.63,16.64,16.59,16.59,643200.0
2006-09-07 10:20:00,16.59,16.61,16.58,16.6,582900.0,16.59,16.61,16.58,16.6,582900.0
2006-09-07 10:30:00,16.6,16.65,16.59,16.64,208400.0,16.6,16.65,16.59,16.64,208400.0
2006-09-07 10:40:00,16.64,16.66,16.61,16.62,432000.0,16.64,16.66,16.61,16.62,432000.0
2006-09-07 10:50:00,16.63,16.64,16.62,16.62,286000.0,16.63,16.64,16.62,16.62,286000.0
2006-09-07 11:00:00,16.62,16.63,16.61,16.62,94000.0,16.62,16.63,16.61,16.62,94000.0
2006-09-07 11:10:00,16.63,16.69,16.62,16.68,337800.0,16.63,16.69,16.62,16.68,337800.0
2006-09-07 11:20:00,16.68,16.68,16.64,16.67,196300.0,16.68,16.68,16.64,16.67,196300.0
2006-09-07 11:30:00,16.67,16.73,16.67,16.72,174600.0,16.67,16.73,16.67,16.72,174600.0
2006-09-07 11:40:00,16.71,16.72,16.66,16.68,126400.0,16.71,16.72,16.66,16.68,126400.0
2006-09-07 11:50:00,16.68,16.77,16.67,16.75,342100.0,16.68,16.77,16.67,16.75,342100.0
2006-09-07 12:00:00,16.75,16.81,16.73,16.8,436600.0,16.75,16.81,16.73,16.8,436600.0
2006-09-07 12:10:00,16.8,16.84,16.79,16.84,173900.0,16.8,16.84,16.79,16.84,173900.0
2006-09-07 12:20:00,16.84,16.89,16.83,16.86,279200.0,16.84,16.89,16.83,16.86,279200.0
2006-09-07 12:30:00,16.86,16.86,16.83,16.85,147500.0,16.86,16.86,16.83,16.85,147500.0
2006-09-07 12:40:00,16.86,16.86,16.83,16.86,100500.0,16.86,16.86,16.83,16.86,100500.0
2006-09-07 12:50:00,16.86,16.94,16.86,16.94,168600.0,16.86,16.94,16.86,16.94,168600.0
2006-09-07 13:00:00,16.94,16.94,16.88,16.9,200100.0,16.94,16.94,16.88,16.9,200100.0
2006-09-07 13:10:00,16.89,16.93,16.89,16.93,93600.0,16.89,16.93,16.89,16.93,93600.0
2006-09-07 13:20:00,16.93,16.93,16.84,16.84,102700.0,16.93,16.93,16.84,16.84,102700.0
2006-09-07 13:30:00,16.84,16.85,16.81,16.83,102500.0,16.84,16.85,16.81,16.83,102500.0
2006-09-07 13:40:00,16.83,16.91,16.83,16.91,119600.0,16.83,16.91,16.83,16.91,119600.0
2006-09-07 13:50:00,16.9,16.95,16.9,16.91,108400.0,16.9,16.95,16.9,16.91,108400.0
2006-09-07 14:00:00,16.91,16.97,16.9,16.96,397700.0,16.91,16.97,16.9,16.96,397700.0
2006-09-07 14:10:00,16.95,16.97,16.91,16.95,916500.0,16.95,16.97,16.91,16.95,916500.0
2006-09-07 14:20:00,16.95,16.96,16.91,16.92,447800.0,16.95,16.96,16.91,16.92,447800.0
2006-09-07 14:30:00,16.92,16.92,16.8,16.85,579200.0,16.92,16.92,16.8,16.85,579200.0
2006-09-07 14:40:00,16.85,16.86,16.81,16.85,606200.0,16.85,16.86,16.81,16.85,606200.0
2006-09-07 14:50:00,16.85,16.87,16.83,16.86,693400.0,16.85,16.87,16.83,16.86,693400.0
2006-09-07 15:00:00,16.86,16.87,16.72,16.73,744300.0,16.86,16.87,16.72,16.73,744300.0
2006-09-07 15:10:00,16.74,16.78,16.7,16.7,171400.0,16.74,16.78,16.7,16.7,171400.0
2006-09-07 15:20:00,16.7,16.72,16.68,16.69,450200.0,16.7,16.72,16.68,16.69,450200.0
2006-09-07 15:30:00,16.69,16.72,16.64,16.71,484000.0,16.69,16.72,16.64,16.71,484000.0
2006-09-07 15:40:00,16.72,16.72,16.66,16.66,538800.0,16.72,16.72,16.66,16.66,538800.0
2006-09-07 15:50:00,16.67,16.68,16.62,16.68,712400.0,16.67,16.68,16.62,16.68,712400.0
2006-09-08 09:30:00,16.7,16.85,16.7,16.72,166800.0,16.7,16.85,16.7,16.72,166800.0
2006-09-08 09:40:00,16.74,16.76,16.66,16.71,221800.0,16.74,16.76,16.66,16.71,221800.0
2006-09-08 09:50:00,16.72,16.72,16.62,16.64,233200.0,16.72,16.72,16.62,16.64,233200.0
2006-09-08 10:00:00,16.64,16.68,16.63,16.68,123600.0,16.64,16.68,16.63,16.68,123600.0
2006-09-08 10:10:00,16.69,16.69,16.67,16.68,87700.0,16.69,16.69,16.67,16.68,87700.0
2006-09-08 10:20:00,16.68,16.69,16.67,16.69,65900.0,16.68,16.69,16.67,16.69,65900.0
2006-09-08 10:30:00,16.69,16.69,16.63,16.64,166600.0,16.69,16.69,16.63,16.64,166600.0
2006-09-08 10:40:00,16.64,16.68,16.6,16.65,375900.0,16.64,16.68,16.6,16.65,375900.0
2006-09-08 10:50:00,16.64,16.65,16.61,16.62,58200.0,16.64,16.65,16.61,16.62,58200.0
2006-09-08 11:00:00,16.63,16.63,16.61,16.63,73900.0,16.63,16.63,16.61,16.63,73900.0
2006-09-08 11:10:00,16.63,16.65,16.62,16.63,153900.0,16.63,16.65,16.62,16.63,153900.0
2006-09-08 11:20:00,16.63,16.65,16.62,16.64,80100.0,16.63,16.65,16.62,16.64,80100.0
2006-09-08 11:30:00,16.64,16.65,16.63,16.64,92200.0,16.64,16.65,16.63,16.64,92200.0
2006-09-08 11:40:00,16.64,16.65,16.63,16.65,66300.0,16.64,16.65,16.63,16.65,66300.0
2006-09-08 11:50:00,16.64,16.65,16.58,16.6,174900.0,16.64,16.65,16.58,16.6,174900.0
2006-09-08 12:00:00,16.6,16.61,16.57,16.58,185700.0,16.6,16.61,16.57,16.58,185700.0
2006-09-08 12:10:00,16.58,16.6,16.55,16.56,112500.0,16.58,16.6,16.55,16.56,112500.0
2006-09-08 12:20:00,16.56,16.56,16.51,16.52,209700.0,16.56,16.56,16.51,16.52,209700.0
2006-09-08 12:30:00,16.53,16.56,16.52,16.55,95500.0,16.53,16.56,16.52,16.55,95500.0
2006-09-08 12:40:00,16.56,16.56,16.54,16.54,43900.0,16.56,16.56,16.54,16.54,43900.0
2006-09-08 12:50:00,16.54,16.55,16.51,16.52,120500.0,16.54,16.55,16.51,16.52,120500.0
2006-09-08 13:00:00,16.53,16.58,16.52,16.57,82600.0,16.53,16.58,16.52,16.57,82600.0
2006-09-08 13:10:00,16.58,16.62,16.57,16.62,110700.0,16.58,16.62,16.57,16.62,110700.0
2006-09-08 13:20:00,16.61,16.64,16.6,16.61,129800.0,16.61,16.64,16.6,16.61,129800.0
2006-09-08 13:30:00,16.62,16.7,16.61,16.67,83300.0,16.62,16.7,16.61,16.67,83300.0
2006-09-08 13:40:00,16.67,16.68,16.64,16.65,100300.0,16.67,16.68,16.64,16.65,100300.0
2006-09-08 13:50:00,16.65,16.65,16.62,16.64,147100.0,16.65,16.65,16.62,16.64,147100.0
2006-09-08 14:00:00,16.65,16.65,16.64,16.65,40400.0,16.65,16.65,16.64,16.65,40400.0
2006-09-08 14:10:00,16.65,16.65,16.61,16.61,197000.0,16.65,16.65,16.61,16.61,197000.0
2006-09-08 14:20:00,16.62,16.65,16.61,16.65,179300.0,16.62,16.65,16.61,16.65,179300.0
2006-09-08 14:30:00,16.65,16.65,16.61,16.63,199800.0,16.65,16.65,16.61,16.63,199800.0
2006-09-08 14:40:00,16.64,16.65,16.63,16.65,72800.0,16.64,16.65,16.63,16.65,72800.0
2006-09-08 14:50:00,16.65,16.68,16.64,16.68,78100.0,16.65,16.68,16.64,16.68,78100.0
2006-09-08 15:00:00,16.68,16.7,16.67,16.7,94200.0,16.68,16.7,16.67,16.7,94200.0
2006-09-08 15:10:00,16.7,16.72,16.69,16.69,172400.0,16.7,16.72,16.69,16.69,172400.0
2006-09-08 15:20:00,16.7,16.71,16.68,16.7,262700.0,16.7,16.71,16.68,16.7,262700.0
2006-09-08 15:30:00,16.7,16.7,16.65,16.66,150200.0,16.7,16.7,16.65,16.66,150200.0
2006-09-08 15:40:00,16.66,16.7,16.65,16.67,263900.0,16.66,16.7,16.65,16.67,263900.0
2006-09-08 15:50:00,16.67,16.71,16.66,16.67,471000.0,16.67,16.71,16.66,16.67,471000.0
2006-09-11 09:30:00,16.64,16.66,16.5,16.5,153500.0,16.64,16.66,16.5,16.5,153500.0
2006-09-11 09:40:00,16.51,16.56,16.41,16.43,157800.0,16.51,16.56,16.41,16.43,157800.0
2006-09-11 09:50:00,16.43,16.53,16.42,16.48,220700.0,16.43,16.53,16.42,16.48,220700.0
2006-09-11 10:00:00,16.49,16.5,16.48,16.5,503700.0,16.49,16.5,16.48,16.5,503700.0
2006-09-11 10:10:00,16.5,16.5,16.39,16.47,385300.0,16.5,16.5,16.39,16.47,385300.0
2006-09-11 10:20:00,16.48,16.53,16.47,16.51,331900.0,16.48,16.53,16.47,16.51,331900.0
2006-09-11 10:30:00,16.52,16.52,16.48,16.5,113300.0,16.52,16.52,16.48,16.5,113300.0
2006-09-11 10:40:00,16.49,16.5,16.46,16.49,116900.0,16.49,16.5,16.46,16.49,116900.0
2006-09-11 10:50:00,16.5,16.5,16.47,16.48,127500.0,16.5,16.5,16.47,16.48,127500.0
2006-09-11 11:00:00,16.48,16.48,16.45,16.47,187100.0,16.48,16.48,16.45,16.47,187100.0
2006-09-11 11:10:00,16.47,16.47,16.45,16.47,139600.0,16.47,16.47,16.45,16.47,139600.0
2006-09-11 11:20:00,16.47,16.48,16.46,16.47,84600.0,16.47,16.48,16.46,16.47,84600.0
2006-09-11 11:30:00,16.48,16.51,16.47,16.48,106400.0,16.48,16.51,16.47,16.48,106400.0
2006-09-11 11:40:00,16.49,16.49,16.46,16.47,97600.0,16.49,16.49,16.46,16.47,97600.0
2006-09-11 11:50:00,16.47,16.5,16.47,16.5,166800.0,16.47,16.5,16.47,16.5,166800.0
2006-09-11 12:00:00,16.49,16.51,16.49,16.49,217400.0,16.49,16.51,16.49,16.49,217400.0
2006-09-11 12:10:00,16.5,16.51,16.49,16.5,101400.0,16.5,16.51,16.49,16.5,101400.0
2006-09-11 12:20:00,16.5,16.51,16.49,16.5,79700.0,16.5,16.51,16.49,16.5,79700.0
2006-09-11 12:30:00,16.49,16.51,16.45,16.46,70600.0,16.49,16.51,16.45,16.46,70600.0
2006-09-11 12:40:00,16.46,16.47,16.44,16.45,91200.0,16.46,16.47,16.44,16.45,91200.0
2006-09-11 12:50:00,16.45,16.46,16.44,16.45,55200.0,16.45,16.46,16.44,16.45,55200.0
2006-09-11 13:00:00,16.45,16.48,16.44,16.45,115000.0,16.45,16.48,16.44,16.45,115000.0
2006-09-11 13:10:00,16.46,16.46,16.44,16.46,83800.0,16.46,16.46,16.44,16.46,83800.0
2006-09-11 13:20:00,16.46,16.48,16.45,16.47,74300.0,16.46,16.48,16.45,16.47,74300.0
2006-09-11 13:30:00,16.47,16.52,16.46,16.52,124000.0,16.47,16.52,16.46,16.52,124000.0
2006-09-11 13:40:00,16.52,16.52,16.49,16.5,126500.0,16.52,16.52,16.49,16.5,126500.0
2006-09-11 13:50:00,16.5,16.51,16.47,16.51,105700.0,16.5,16.51,16.47,16.51,105700.0
2006-09-11 14:00:00,16.51,16.52,16.47,16.48,1340800.0,16.51,16.52,16.47,16.48,1340800.0
2006-09-11 14:10:00,16.48,16.49,16.47,16.48,144300.0,16.48,16.49,16.47,16.48,144300.0
2006-09-11 14:20:00,16.47,16.48,16.45,16.45,176700.0,16.47,16.48,16.45,16.45,176700.0
2006-09-11 14:30:00,16.45,16.47,16.44,16.46,94400.0,16.45,16.47,16.44,16.46,94400.0
2006-09-11 14:40:00,16.46,16.47,16.46,16.47,87200.0,16.46,16.47,16.46,16.47,87200.0
2006-09-11 14:50:00,16.47,16.48,16.45,16.46,151000.0,16.47,16.48,16.45,16.46,151000.0
2006-09-11 15:00:00,16.45,16.5,16.43,16.47,298600.0,16.45,16.5,16.43,16.47,298600.0
2006-09-11 15:10:00,16.48,16.49,16.44,16.47,267300.0,16.48,16.49,16.44,16.47,267300.0
2006-09-11 15:20:00,16.47,16.5,16.45,16.49,341900.0,16.47,16.5,16.45,16.49,341900.0
2006-09-11 15:30:00,16.49,16.5,16.47,16.48,378400.0,16.49,16.5,16.47,16.48,378400.0
2006-09-11 15:40:00,16.49,16.52,16.48,16.5,427300.0,16.49,16.52,16.48,16.5,427300.0
2006-09-11 15:50:00,16.5,16.52,16.49,16.51,567600.0,16.5,16.52,16.49,16.51,567600.0
2006-09-12 09:30:00,16.5,16.58,16.48,16.5,127500.0,16.5,16.58,16.48,16.5,127500.0
2006-09-12 09:40:00,16.5,16.52,16.48,16.51,226300.0,16.5,16.52,16.48,16.51,226300.0
2006-09-12 09:50:00,16.51,16.51,16.49,16.51,160700.0,16.51,16.51,16.49,16.51,160700.0
2006-09-12 10:00:00,16.51,16.54,16.5,16.52,146400.0,16.51,16.54,16.5,16.52,146400.0
2006-09-12 10:10:00,16.52,16.63,16.52,16.62,162800.0,16.52,16.63,16.52,16.62,162800.0
2006-09-12 10:20:00,16.62,16.68,16.62,16.68,214300.0,16.62,16.68,16.62,16.68,214300.0
2006-09-12 10:30:00,16.68,16.71,16.67,16.68,229200.0,16.68,16.71,16.67,16.68,229200.0
2006-09-12 10:40:00,16.68,16.7,16.67,16.67,185900.0,16.68,16.7,16.67,16.67,185900.0
2006-09-12 10:50:00,16.68,16.68,16.6,16.61,52800.0,16.68,16.68,16.6,16.61,52800.0
2006-09-12 11:00:00,16.61,16.65,16.61,16.62,109400.0,16.61,16.65,16.61,16.62,109400.0
2006-09-12 11:10:00,16.62,16.64,16.61,16.63,170200.0,16.62,16.64,16.61,16.63,170200.0
2006-09-12 11:20:00,16.63,16.66,16.63,16.66,252100.0,16.63,16.66,16.63,16.66,252100.0
2006-09-12 11:30:00,16.66,16.66,16.63,16.64,89400.0,16.66,16.66,16.63,16.64,89400.0
2006-09-12 11:40:00,16.63,16.64,16.61,16.62,78600.0,16.63,16.64,16.61,16.62,78600.0
2006-09-12 11:50:00,16.62,16.62,16.59,16.61,112700.0,16.62,16.62,16.59,16.61,112700.0
2006-09-12 12:00:00,16.61,16.62,16.6,16.6,65700.0,16.61,16.62,16.6,16.6,65700.0
2006-09-12 12:10:00,16.6,16.62,16.59,16.61,99200.0,16.6,16.62,16.59,16.61,99200.0
2006-09-12 12:20:00,16.61,16.62,16.6,16.61,26500.0,16.61,16.62,16.6,16.61,26500.0
2006-09-12 12:30:00,16.61,16.61,16.58,16.59,59800.0,16.61,16.61,16.58,16.59,59800.0
2006-09-12 12:40:00,16.59,16.61,16.59,16.59,63300.0,16.59,16.61,16.59,16.59,63300.0
2006-09-12 12:50:00,16.59,16.61,16.59,16.61,67400.0,16.59,16.61,16.59,16.61,67400.0
2006-09-12 13:00:00,16.61,16.61,16.59,16.6,66400.0,16.61,16.61,16.59,16.6,66400.0
2006-09-12 13:10:00,16.61,16.61,16.59,16.61,55000.0,16.61,16.61,16.59,16.61,55000.0
2006-09-12 13:20:00,16.61,16.61,16.59,16.61,64200.0,16.61,16.61,16.59,16.61,64200.0
2006-09-12 13:30:00,16.61,16.61,16.6,16.61,47000.0,16.61,16.61,16.6,16.61,47000.0
2006-09-12 13:40:00,16.61,16.63,16.6,16.62,86300.0,16.61,16.63,16.6,16.62,86300.0
2006-09-12 13:50:00,16.62,16.62,16.59,16.61,70300.0,16.62,16.62,16.59,16.61,70300.0
2006-09-12 14:00:00,16.61,16.64,16.61,16.63,55100.0,16.61,16.64,16.61,16.63,55100.0
2006-09-12 14:10:00,16.63,16.65,16.62,16.65,156200.0,16.63,16.65,16.62,16.65,156200.0
2006-09-12 14:20:00,16.66,16.66,16.64,16.65,59500.0,16.66,16.66,16.64,16.65,59500.0
2006-09-12 14:30:00,16.64,16.65,16.63,16.64,76400.0,16.64,16.65,16.63,16.64,76400.0
2006-09-12 14:40:00,16.64,16.68,16.63,16.68,173900.0,16.64,16.68,16.63,16.68,173900.0
2006-09-12 14:50:00,16.68,16.68,16.66,16.67,163500.0,16.68,16.68,16.66,16.67,163500.0
2006-09-12 15:00:00,16.67,16.7,16.67,16.7,85900.0,16.67,16.7,16.67,16.7,85900.0
2006-09-12 15:10:00,16.7,16.71,16.69,16.71,81200.0,16.7,16.71,16.69,16.71,81200.0
2006-09-12 15:20:00,16.7,16.74,16.7,16.73,146400.0,16.7,16.74,16.7,16.73,146400.0
2006-09-12 15:30:00,16.73,16.74,16.72,16.72,105600.0,16.73,16.74,16.72,16.72,105600.0
2006-09-12 15:40:00,16.73,16.75,16.72,16.73,101500.0,16.73,16.75,16.72,16.73,101500.0
2006-09-12 15:50:00,16.73,16.78,16.72,16.75,347600.0,16.73,16.78,16.72,16.75,347600.0
2006-09-13 09:30:00,16.79,16.8,16.75,16.77,213200.0,16.79,16.8,16.75,16.77,213200.0
2006-09-13 09:40:00,16.77,16.77,16.67,16.69,499700.0,16.77,16.77,16.67,16.69,499700.0
2006-09-13 09:50:00,16.69,16.69,16.59,16.63,400400.0,16.69,16.69,16.59,16.63,400400.0
2006-09-13 10:00:00,16.62,16.64,16.56,16.58,696600.0,16.62,16.64,16.56,16.58,696600.0
2006-09-13 10:10:00,16.58,16.58,16.51,16.52,1388600.0,16.58,16.58,16.51,16.52,1388600.0
2006-09-13 10:20:00,16.52,16.55,16.51,16.53,331600.0,16.52,16.55,16.51,16.53,331600.0
2006-09-13 10:30:00,16.52,16.54,16.29,16.4,659300.0,16.52,16.54,16.29,16.4,659300.0
2006-09-13 10:40:00,16.41,16.41,16.29,16.3,808800.0,16.41,16.41,16.29,16.3,808800.0
2006-09-13 10:50:00,16.29,16.3,16.16,16.17,549900.0,16.29,16.3,16.16,16.17,549900.0
2006-09-13 11:00:00,16.17,16.28,16.17,16.24,896900.0,16.17,16.28,16.17,16.24,896900.0
2006-09-13 11:10:00,16.24,16.3,16.21,16.29,341700.0,16.24,16.3,16.21,16.29,341700.0
2006-09-13 11:20:00,16.29,16.34,16.23,16.24,1038500.0,16.29,16.34,16.23,16.24,1038500.0
2006-09-13 11:30:00,16.23,16.28,16.2,16.25,448600.0,16.23,16.28,16.2,16.25,448600.0
2006-09-13 11:40:00,16.26,16.29,16.22,16.25,1198100.0,16.26,16.29,16.22,16.25,1198100.0
2006-09-13 11:50:00,16.25,16.34,16.24,16.33,353500.0,16.25,16.34,16.24,16.33,353500.0
2006-09-13 12:00:00,16.33,16.44,16.32,16.44,551200.0,16.33,16.44,16.32,16.44,551200.0
2006-09-13 12:10:00,16.45,16.46,16.39,16.4,342000.0,16.45,16.46,16.39,16.4,342000.0
2006-09-13 12:20:00,16.4,16.4,16.25,16.28,303000.0,16.4,16.4,16.25,16.28,303000.0
2006-09-13 12:30:00,16.27,16.34,16.27,16.32,173400.0,16.27,16.34,16.27,16.32,173400.0
2006-09-13 12:40:00,16.32,16.33,16.29,16.3,117000.0,16.32,16.33,16.29,16.3,117000.0
2006-09-13 12:50:00,16.29,16.33,16.29,16.32,124900.0,16.29,16.33,16.29,16.32,124900.0
2006-09-13 13:00:00,16.32,16.32,16.27,16.28,211000.0,16.32,16.32,16.27,16.28,211000.0
2006-09-13 13:10:00,16.28,16.31,16.28,16.29,205000.0,16.28,16.31,16.28,16.29,205000.0
2006-09-13 13:20:00,16.29,16.3,16.27,16.29,382400.0,16.29,16.3,16.27,16.29,382400.0
2006-09-13 13:30:00,16.28,16.31,16.26,16.29,706200.0,16.28,16.31,16.26,16.29,706200.0
2006-09-13 13:40:00,16.28,16.3,16.28,16.3,306300.0,16.28,16.3,16.28,16.3,306300.0
2006-09-13 13:50:00,16.3,16.3,16.25,16.26,331600.0,16.3,16.3,16.25,16.26,331600.0
2006-09-13 14:00:00,16.26,16.27,16.24,16.25,262100.0,16.26,16.27,16.24,16.25,262100.0
2006-09-13 14:10:00,16.25,16.26,16.21,16.21,269500.0,16.25,16.26,16.21,16.21,269500.0
2006-09-13 14:20:00,16.22,16.24,16.21,16.21,282300.0,16.22,16.24,16.21,16.21,282300.0
2006-09-13 14:30:00,16.21,16.23,16.19,16.2,376900.0,16.21,16.23,16.19,16.2,376900.0
2006-09-13 14:40:00,16.2,16.22,16.18,16.2,437000.0,16.2,16.22,16.18,16.2,437000.0
2006-09-13 14:50:00,16.2,16.22,16.17,16.2,482300.0,16.2,16.22,16.17,16.2,482300.0
2006-09-13 15:00:00,16.2,16.26,16.18,16.26,407800.0,16.2,16.26,16.18,16.26,407800.0
2006-09-13 15:10:00,16.26,16.3,16.24,16.24,383100.0,16.26,16.3,16.24,16.24,383100.0
2006-09-13 15:20:00,16.24,16.25,16.18,16.19,593300.0,16.24,16.25,16.18,16.19,593300.0
2006-09-13 15:30:00,16.19,16.21,16.18,16.18,486500.0,16.19,16.21,16.18,16.18,486500.0
2006-09-13 15:40:00,16.18,16.24,16.18,16.2,877500.0,16.18,16.24,16.18,16.2,877500.0
2006-09-13 15:50:00,16.2,16.22,16.17,16.19,969900.0,16.2,16.22,16.17,16.19,969900.0
2006-09-14 09:30:00,16.2,16.24,16.16,16.16,466100.0,16.2,16.24,16.16,16.16,466100.0
2006-09-14 09:40:00,16.16,16.17,16.06,16.08,948800.0,16.16,16.17,16.06,16.08,948800.0
2006-09-14 09:50:00,16.08,16.1,16.04,16.07,808000.0,16.08,16.1,16.04,16.07,808000.0
2006-09-14 10:00:00,16.07,16.09,16.02,16.05,1243200.0,16.07,16.09,16.02,16.05,1243200.0
2006-09-14 10:10:00,16.06,16.1,16.04,16.07,1111600.0,16.06,16.1,16.04,16.07,1111600.0
2006-09-14 10:20:00,16.06,16.12,16.06,16.11,764000.0,16.06,16.12,16.06,16.11,764000.0
2006-09-14 10:30:00,16.12,16.23,16.11,16.19,463500.0,16.12,16.23,16.11,16.19,463500.0
2006-09-14 10:40:00,16.19,16.32,16.15,16.31,574400.0,16.19,16.32,16.15,16.31,574400.0
2006-09-14 10:50:00,16.32,16.39,16.23,16.34,818600.0,16.32,16.39,16.23,16.34,818600.0
2006-09-14 11:00:00,16.34,16.5,16.34,16.5,678300.0,16.34,16.5,16.34,16.5,678300.0
2006-09-14 11:10:00,16.5,16.58,16.48,16.5,667900.0,16.5,16.58,16.48,16.5,667900.0
2006-09-14 11:20:00,16.5,16.51,16.39,16.39,463000.0,16.5,16.51,16.39,16.39,463000.0
2006-09-14 11:30:00,16.38,16.43,16.38,16.43,260500.0,16.38,16.43,16.38,16.43,260500.0
2006-09-14 11:40:00,16.43,16.47,16.42,16.42,195700.0,16.43,16.47,16.42,16.42,195700.0
2006-09-14 11:50:00,16.43,16.56,16.42,16.53,257900.0,16.43,16.56,16.42,16.53,257900.0
2006-09-14 12:00:00,16.52,16.62,16.52,16.6,389400.0,16.52,16.62,16.52,16.6,389400.0
2006-09-14 12:10:00,16.6,16.61,16.57,16.59,264000.0,16.6,16.61,16.57,16.59,264000.0
2006-09-14 12:20:00,16.59,16.62,16.57,16.62,351400.0,16.59,16.62,16.57,16.62,351400.0
2006-09-14 12:30:00,16.62,16.63,16.59,16.6,158100.0,16.62,16.63,16.59,16.6,158100.0
2006-09-14 12:40:00,16.6,16.67,16.6,16.67,264300.0,16.6,16.67,16.6,16.67,264300.0
2006-09-14 12:50:00,16.67,16.68,16.66,16.67,206100.0,16.67,16.68,16.66,16.67,206100.0
2006-09-14 13:00:00,16.68,16.72,16.66,16.7,373700.0,16.68,16.72,16.66,16.7,373700.0
2006-09-14 13:10:00,16.7,16.71,16.67,16.7,221100.0,16.7,16.71,16.67,16.7,221100.0
2006-09-14 13:20:00,16.69,16.76,16.68,16.74,488800.0,16.69,16.76,16.68,16.74,488800.0
2006-09-14 13:30:00,16.75,16.75,16.72,16.74,169100.0,16.75,16.75,16.72,16.74,169100.0
2006-09-14 13:40:00,16.73,16.74,16.68,16.7,240800.0,16.73,16.74,16.68,16.7,240800.0
2006-09-14 13:50:00,16.7,16.7,16.67,16.69,144200.0,16.7,16.7,16.67,16.69,144200.0
2006-09-14 14:00:00,16.68,16.69,16.35,16.37,987200.0,16.68,16.69,16.35,16.37,987200.0
2006-09-14 14:10:00,16.38,16.43,16.17,16.29,1202100.0,16.38,16.43,16.17,16.29,1202100.0
2006-09-14 14:20:00,16.29,16.33,16.25,16.31,1291700.0,16.29,16.33,16.25,16.31,1291700.0
2006-09-14 14:30:00,16.32,16.4,16.31,16.4,421800.0,16.32,16.4,16.31,16.4,421800.0
2006-09-14 14:40:00,16.4,16.44,16.39,16.42,208700.0,16.4,16.44,16.39,16.42,208700.0
2006-09-14 14:50:00,16.41,16.45,16.41,16.45,155200.0,16.41,16.45,16.41,16.45,155200.0
2006-09-14 15:00:00,16.45,16.46,16.39,16.43,674600.0,16.45,16.46,16.39,16.43,674600.0
2006-09-14 15:10:00,16.43,16.43,16.4,16.41,193800.0,16.43,16.43,16.4,16.41,193800.0
2006-09-14 15:20:00,16.41,16.42,16.33,16.33,406900.0,16.41,16.42,16.33,16.33,406900.0
2006-09-14 15:30:00,16.33,16.41,16.33,16.38,306600.0,16.33,16.41,16.33,16.38,306600.0
2006-09-14 15:40:00,16.39,16.44,16.38,16.38,578700.0,16.39,16.44,16.38,16.38,578700.0
2006-09-14 15:50:00,16.38,16.41,16.37,16.41,722100.0,16.38,16.41,16.37,16.41,722100.0
2006-09-15 09:30:00,16.41,16.55,16.34,16.45,1449800.0,16.41,16.55,16.34,16.45,1449800.0
2006-09-15 09:40:00,16.45,16.46,16.36,16.39,411400.0,16.45,16.46,16.36,16.39,411400.0
2006-09-15 09:50:00,16.4,16.42,16.37,16.4,330700.0,16.4,16.42,16.37,16.4,330700.0
2006-09-15 10:00:00,16.4,16.41,16.38,16.39,608300.0,16.4,16.41,16.38,16.39,608300.0
2006-09-15 10:10:00,16.39,16.4,16.36,16.36,187000.0,16.39,16.4,16.36,16.36,187000.0
2006-09-15 10:20:00,16.36,16.39,16.33,16.37,177400.0,16.36,16.39,16.33,16.37,177400.0
2006-09-15 10:30:00,16.37,16.4,16.37,16.39,115200.0,16.37,16.4,16.37,16.39,115200.0
2006-09-15 10:40:00,16.39,16.4,16.36,16.4,120600.0,16.39,16.4,16.36,16.4,120600.0
2006-09-15 10:50:00,16.39,16.4,16.36,16.37,368700.0,16.39,16.4,16.36,16.37,368700.0
2006-09-15 11:00:00,16.37,16.38,16.36,16.38,605800.0,16.37,16.38,16.36,16.38,605800.0
2006-09-15 11:10:00,16.38,16.38,16.33,16.37,298400.0,16.38,16.38,16.33,16.37,298400.0
2006-09-15 11:20:00,16.37,16.37,16.34,16.35,228500.0,16.37,16.37,16.34,16.35,228500.0
2006-09-15 11:30:00,16.35,16.37,16.35,16.37,257300.0,16.35,16.37,16.35,16.37,257300.0
2006-09-15 11:40:00,16.37,16.39,16.35,16.36,107100.0,16.37,16.39,16.35,16.36,107100.0
2006-09-15 11:50:00,16.36,16.39,16.36,16.37,62300.0,16.36,16.39,16.36,16.37,62300.0
2006-09-15 12:00:00,16.37,16.37,16.33,16.35,236100.0,16.37,16.37,16.33,16.35,236100.0
2006-09-15 12:10:00,16.34,16.38,16.34,16.36,123400.0,16.34,16.38,16.34,16.36,123400.0
2006-09-15 12:20:00,16.36,16.36,16.34,16.34,57600.0,16.36,16.36,16.34,16.34,57600.0
2006-09-15 12:30:00,16.35,16.36,16.33,16.34,77700.0,16.35,16.36,16.33,16.34,77700.0
2006-09-15 12:40:00,16.34,16.34,16.3,16.3,102200.0,16.34,16.34,16.3,16.3,102200.0
2006-09-15 12:50:00,16.31,16.31,16.28,16.3,82000.0,16.31,16.31,16.28,16.3,82000.0
2006-09-15 13:00:00,16.3,16.3,16.28,16.29,59500.0,16.3,16.3,16.28,16.29,59500.0
2006-09-15 13:10:00,16.29,16.3,16.26,16.29,304600.0,16.29,16.3,16.26,16.29,304600.0
2006-09-15 13:20:00,16.29,16.29,16.25,16.25,146800.0,16.29,16.29,16.25,16.25,146800.0
2006-09-15 13:30:00,16.25,16.27,16.24,16.27,121700.0,16.25,16.27,16.24,16.27,121700.0
2006-09-15 13:40:00,16.27,16.28,16.26,16.27,89500.0,16.27,16.28,16.26,16.27,89500.0
2006-09-15 13:50:00,16.27,16.28,16.25,16.25,117800.0,16.27,16.28,16.25,16.25,117800.0
2006-09-15 14:00:00,16.25,16.28,16.23,16.28,134400.0,16.25,16.28,16.23,16.28,134400.0
2006-09-15 14:10:00,16.27,16.33,16.27,16.3,148900.0,16.27,16.33,16.27,16.3,148900.0
2006-09-15 14:20:00,16.3,16.3,16.27,16.29,111200.0,16.3,16.3,16.27,16.29,111200.0
2006-09-15 14:30:00,16.28,16.34,16.28,16.34,94900.0,16.28,16.34,16.28,16.34,94900.0
2006-09-15 14:40:00,16.34,16.34,16.29,16.29,77100.0,16.34,16.34,16.29,16.29,77100.0
2006-09-15 14:50:00,16.29,16.3,16.29,16.29,58900.0,16.29,16.3,16.29,16.29,58900.0
2006-09-15 15:00:00,16.3,16.3,16.28,16.28,121900.0,16.3,16.3,16.28,16.28,121900.0
2006-09-15 15:10:00,16.29,16.3,16.28,16.29,131000.0,16.29,16.3,16.28,16.29,131000.0
2006-09-15 15:20:00,16.29,16.35,16.29,16.34,124100.0,16.29,16.35,16.29,16.34,124100.0
2006-09-15 15:30:00,16.34,16.35,16.27,16.28,168200.0,16.34,16.35,16.27,16.28,168200.0
2006-09-15 15:40:00,16.28,16.29,16.26,16.27,283000.0,16.28,16.29,16.26,16.27,283000.0
2006-09-15 15:50:00,16.27,16.28,16.24,16.24,607700.0,16.27,16.28,16.24,16.24,607700.0
2006-09-18 09:30:00,16.23,16.47,16.23,16.41,222400.0,16.23,16.47,16.23,16.41,222400.0
2006-09-18 09:40:00,16.4,16.45,16.38,16.41,103500.0,16.4,16.45,16.38,16.41,103500.0
2006-09-18 09:50:00,16.41,16.41,16.3,16.36,340600.0,16.41,16.41,16.3,16.36,340600.0
2006-09-18 10:00:00,16.37,16.44,16.35,16.43,260100.0,16.37,16.44,16.35,16.43,260100.0
2006-09-18 10:10:00,16.43,16.44,16.38,16.41,554500.0,16.43,16.44,16.38,16.41,554500.0
2006-09-18 10:20:00,16.41,16.42,16.38,16.39,300200.0,16.41,16.42,16.38,16.39,300200.0
2006-09-18 10:30:00,16.37,16.41,16.37,16.41,548100.0,16.37,16.41,16.37,16.41,548100.0
2006-09-18 10:40:00,16.4,16.42,16.38,16.4,187200.0,16.4,16.42,16.38,16.4,187200.0
2006-09-18 10:50:00,16.4,16.41,16.39,16.4,384800.0,16.4,16.41,16.39,16.4,384800.0
2006-09-18 11:00:00,16.4,16.4,16.37,16.38,95100.0,16.4,16.4,16.37,16.38,95100.0
2006-09-18 11:10:00,16.38,16.4,16.37,16.39,235400.0,16.38,16.4,16.37,16.39,235400.0
2006-09-18 11:20:00,16.39,16.4,16.38,16.39,80900.0,16.39,16.4,16.38,16.39,80900.0
2006-09-18 11:30:00,16.4,16.41,16.38,16.39,396000.0,16.4,16.41,16.38,16.39,396000.0
2006-09-18 11:40:00,16.39,16.4,16.38,16.4,288200.0,16.39,16.4,16.38,16.4,288200.0
2006-09-18 11:50:00,16.4,16.4,16.38,16.4,110700.0,16.4,16.4,16.38,16.4,110700.0
2006-09-18 12:00:00,16.4,16.4,16.38,16.39,105800.0,16.4,16.4,16.38,16.39,105800.0
2006-09-18 12:10:00,16.4,16.4,16.38,16.4,63200.0,16.4,16.4,16.38,16.4,63200.0
2006-09-18 12:20:00,16.4,16.4,16.38,16.4,72600.0,16.4,16.4,16.38,16.4,72600.0
2006-09-18 12:30:00,16.39,16.4,16.39,16.4,49100.0,16.39,16.4,16.39,16.4,49100.0
2006-09-18 12:40:00,16.4,16.45,16.39,16.43,146600.0,16.4,16.45,16.39,16.43,146600.0
2006-09-18 12:50:00,16.43,16.47,16.42,16.44,275300.0,16.43,16.47,16.42,16.44,275300.0
2006-09-18 13:00:00,16.45,16.45,16.43,16.43,119800.0,16.45,16.45,16.43,16.43,119800.0
2006-09-18 13:10:00,16.44,16.44,16.4,16.41,58300.0,16.44,16.44,16.4,16.41,58300.0
2006-09-18 13:20:00,16.41,16.42,16.4,16.41,82900.0,16.41,16.42,16.4,16.41,82900.0
2006-09-18 13:30:00,16.41,16.42,16.39,16.41,80300.0,16.41,16.42,16.39,16.41,80300.0
2006-09-18 13:40:00,16.41,16.42,16.39,16.41,183800.0,16.41,16.42,16.39,16.41,183800.0
2006-09-18 13:50:00,16.41,16.42,16.4,16.41,165200.0,16.41,16.42,16.4,16.41,165200.0
2006-09-18 14:00:00,16.41,16.42,16.4,16.4,85300.0,16.41,16.42,16.4,16.4,85300.0
2006-09-18 14:10:00,16.4,16.42,16.4,16.4,66700.0,16.4,16.42,16.4,16.4,66700.0
2006-09-18 14:20:00,16.4,16.42,16.4,16.41,81000.0,16.4,16.42,16.4,16.41,81000.0
2006-09-18 14:30:00,16.41,16.41,16.39,16.4,69900.0,16.41,16.41,16.39,16.4,69900.0
2006-09-18 14:40:00,16.39,16.41,16.38,16.4,205300.0,16.39,16.41,16.38,16.4,205300.0
2006-09-18 14:50:00,16.4,16.42,16.39,16.4,180900.0,16.4,16.42,16.39,16.4,180900.0
2006-09-18 15:00:00,16.41,16.42,16.4,16.41,112300.0,16.41,16.42,16.4,16.41,112300.0
2006-09-18 15:10:00,16.42,16.42,16.4,16.41,103000.0,16.42,16.42,16.4,16.41,103000.0
2006-09-18 15:20:00,16.42,16.44,16.41,16.41,166600.0,16.42,16.44,16.41,16.41,166600.0
2006-09-18 15:30:00,16.43,16.47,16.43,16.46,579000.0,16.43,16.47,16.43,16.46,579000.0
2006-09-18 15:40:00,16.45,16.47,16.43,16.47,247300.0,16.45,16.47,16.43,16.47,247300.0
2006-09-18 15:50:00,16.46,16.48,16.46,16.47,341700.0,16.46,16.48,16.46,16.47,341700.0
2006-09-19 09:30:00,16.48,16.6,16.48,16.52,165300.0,16.48,16.6,16.48,16.52,165300.0
2006-09-19 09:40:00,16.52,16.58,16.51,16.56,143200.0,16.52,16.58,16.51,16.56,143200.0
2006-09-19 09:50:00,16.55,16.56,16.5,16.54,178100.0,16.55,16.56,16.5,16.54,178100.0
2006-09-19 10:00:00,16.53,16.53,16.48,16.5,155500.0,16.53,16.53,16.48,16.5,155500.0
2006-09-19 10:10:00,16.49,16.56,16.48,16.51,324200.0,16.49,16.56,16.48,16.51,324200.0
2006-09-19 10:20:00,16.52,16.54,16.51,16.51,149500.0,16.52,16.54,16.51,16.51,149500.0
2006-09-19 10:30:00,16.51,16.51,16.49,16.5,126000.0,16.51,16.51,16.49,16.5,126000.0
2006-09-19 10:40:00,16.51,16.54,16.48,16.51,373100.0,16.51,16.54,16.48,16.51,373100.0
2006-09-19 10:50:00,16.51,16.56,16.49,16.53,868500.0,16.51,16.56,16.49,16.53,868500.0
2006-09-19 11:00:00,16.53,16.53,16.47,16.47,143800.0,16.53,16.53,16.47,16.47,143800.0
2006-09-19 11:10:00,16.47,16.48,16.31,16.34,202400.0,16.47,16.48,16.31,16.34,202400.0
2006-09-19 11:20:00,16.34,16.34,16.3,16.31,148200.0,16.34,16.34,16.3,16.31,148200.0
2006-09-19 11:30:00,16.31,16.41,16.29,16.37,847900.0,16.31,16.41,16.29,16.37,847900.0
2006-09-19 11:40:00,16.37,16.38,16.32,16.34,70400.0,16.37,16.38,16.32,16.34,70400.0
2006-09-19 11:50:00,16.34,16.37,16.34,16.35,54100.0,16.34,16.37,16.34,16.35,54100.0
2006-09-19 12:00:00,16.35,16.39,16.33,16.37,118300.0,16.35,16.39,16.33,16.37,118300.0
2006-09-19 12:10:00,16.37,16.39,16.35,16.38,135800.0,16.37,16.39,16.35,16.38,135800.0
2006-09-19 12:20:00,16.38,16.39,16.34,16.35,54600.0,16.38,16.39,16.34,16.35,54600.0
2006-09-19 12:30:00,16.34,16.38,16.34,16.37,42700.0,16.34,16.38,16.34,16.37,42700.0
2006-09-19 12:40:00,16.36,16.4,16.35,16.38,108700.0,16.36,16.4,16.35,16.38,108700.0
2006-09-19 12:50:00,16.39,16.46,16.38,16.44,146700.0,16.39,16.46,16.38,16.44,146700.0
2006-09-19 13:00:00,16.43,16.45,16.42,16.43,132800.0,16.43,16.45,16.42,16.43,132800.0
2006-09-19 13:10:00,16.43,16.44,16.41,16.43,106200.0,16.43,16.44,16.41,16.43,106200.0
2006-09-19 13:20:00,16.43,16.44,16.4,16.42,1029500.0,16.43,16.44,16.4,16.42,1029500.0
2006-09-19 13:30:00,16.43,16.43,16.37,16.41,66200.0,16.43,16.43,16.37,16.41,66200.0
2006-09-19 13:40:00,16.4,16.44,16.39,16.41,288000.0,16.4,16.44,16.39,16.41,288000.0
2006-09-19 13:50:00,16.4,16.45,16.4,16.43,146000.0,16.4,16.45,16.4,16.43,146000.0
2006-09-19 14:00:00,16.44,16.44,16.37,16.38,238900.0,16.44,16.44,16.37,16.38,238900.0
2006-09-19 14:10:00,16.38,16.41,16.37,16.4,52300.0,16.38,16.41,16.37,16.4,52300.0
2006-09-19 14:20:00,16.4,16.41,16.38,16.4,141500.0,16.4,16.41,16.38,16.4,141500.0
2006-09-19 14:30:00,16.4,16.43,16.38,16.41,193300.0,16.4,16.43,16.38,16.41,193300.0
2006-09-19 14:40:00,16.41,16.41,16.38,16.4,58400.0,16.41,16.41,16.38,16.4,58400.0
2006-09-19 14:50:00,16.4,16.44,16.39,16.41,103900.0,16.4,16.44,16.39,16.41,103900.0
2006-09-19 15:00:00,16.41,16.42,16.39,16.39,207500.0,16.41,16.42,16.39,16.39,207500.0
2006-09-19 15:10:00,16.39,16.44,16.39,16.43,85500.0,16.39,16.44,16.39,16.43,85500.0
2006-09-19 15:20:00,16.43,16.44,16.42,16.43,89800.0,16.43,16.44,16.42,16.43,89800.0
2006-09-19 15:30:00,16.43,16.44,16.38,16.39,201500.0,16.43,16.44,16.38,16.39,201500.0
2006-09-19 15:40:00,16.39,16.41,16.39,16.39,149000.0,16.39,16.41,16.39,16.39,149000.0
2006-09-19 15:50:00,16.39,16.42,16.39,16.4,215100.0,16.39,16.42,16.39,16.4,215100.0
2006-09-20 09:30:00,16.54,16.57,16.5,16.55,290800.0,16.54,16.57,16.5,16.55,290800.0
2006-09-20 09:40:00,16.55,16.56,16.49,16.52,190500.0,16.55,16.56,16.49,16.52,190500.0
2006-09-20 09:50:00,16.51,16.55,16.48,16.5,110300.0,16.51,16.55,16.48,16.5,110300.0
2006-09-20 10:00:00,16.5,16.54,16.48,16.52,276700.0,16.5,16.54,16.48,16.52,276700.0
2006-09-20 10:10:00,16.52,16.57,16.51,16.55,160800.0,16.52,16.57,16.51,16.55,160800.0
2006-09-20 10:20:00,16.56,16.62,16.53,16.6,297900.0,16.56,16.62,16.53,16.6,297900.0
2006-09-20 10:30:00,16.61,16.69,16.58,16.58,475800.0,16.61,16.69,16.58,16.58,475800.0
2006-09-20 10:40:00,16.58,16.62,16.58,16.61,612700.0,16.58,16.62,16.58,16.61,612700.0
2006-09-20 10:50:00,16.61,16.62,16.56,16.56,1112100.0,16.61,16.62,16.56,16.56,1112100.0
2006-09-20 11:00:00,16.57,16.59,16.56,16.57,111400.0,16.57,16.59,16.56,16.57,111400.0
2006-09-20 11:10:00,16.58,16.59,16.57,16.58,264500.0,16.58,16.59,16.57,16.58,264500.0
2006-09-20 11:20:00,16.58,16.59,16.57,16.58,102000.0,16.58,16.59,16.57,16.58,102000.0
2006-09-20 11:30:00,16.58,16.59,16.57,16.59,215800.0,16.58,16.59,16.57,16.59,215800.0
2006-09-20 11:40:00,16.58,16.59,16.57,16.59,192500.0,16.58,16.59,16.57,16.59,192500.0
2006-09-20 11:50:00,16.59,16.6,16.56,16.57,338400.0,16.59,16.6,16.56,16.57,338400.0
2006-09-20 12:00:00,16.58,16.6,16.57,16.6,201200.0,16.58,16.6,16.57,16.6,201200.0
2006-09-20 12:10:00,16.6,16.61,16.59,16.6,272900.0,16.6,16.61,16.59,16.6,272900.0
2006-09-20 12:20:00,16.6,16.61,16.59,16.6,469700.0,16.6,16.61,16.59,16.6,469700.0
2006-09-20 12:30:00,16.6,16.61,16.59,16.59,1887800.0,16.6,16.61,16.59,16.59,1887800.0
2006-09-20 12:40:00,16.59,16.61,16.57,16.59,368600.0,16.59,16.61,16.57,16.59,368600.0
2006-09-20 12:50:00,16.58,16.6,16.58,16.59,40900.0,16.58,16.6,16.58,16.59,40900.0
2006-09-20 13:00:00,16.59,16.59,16.57,16.58,100900.0,16.59,16.59,16.57,16.58,100900.0
2006-09-20 13:10:00,16.58,16.58,16.56,16.57,116300.0,16.58,16.58,16.56,16.57,116300.0
2006-09-20 13:20:00,16.57,16.57,16.52,16.57,312400.0,16.57,16.57,16.52,16.57,312400.0
2006-09-20 13:30:00,16.57,16.57,16.51,16.55,233600.0,16.57,16.57,16.51,16.55,233600.0
2006-09-20 13:40:00,16.55,16.57,16.54,16.56,71000.0,16.55,16.57,16.54,16.56,71000.0
2006-09-20 13:50:00,16.56,16.57,16.53,16.53,133700.0,16.56,16.57,16.53,16.53,133700.0
2006-09-20 14:00:00,16.53,16.55,16.51,16.52,411000.0,16.53,16.55,16.51,16.52,411000.0
2006-09-20 14:10:00,16.51,16.53,16.5,16.5,245100.0,16.51,16.53,16.5,16.5,245100.0
2006-09-20 14:20:00,16.5,16.54,16.49,16.51,319000.0,16.5,16.54,16.49,16.51,319000.0
2006-09-20 14:30:00,16.51,16.54,16.5,16.52,167400.0,16.51,16.54,16.5,16.52,167400.0
2006-09-20 14:40:00,16.51,16.55,16.51,16.54,983000.0,16.51,16.55,16.51,16.54,983000.0
2006-09-20 14:50:00,16.53,16.55,16.53,16.54,104900.0,16.53,16.55,16.53,16.54,104900.0
2006-09-20 15:00:00,16.55,16.55,16.5,16.53,340300.0,16.55,16.55,16.5,16.53,340300.0
2006-09-20 15:10:00,16.52,16.55,16.51,16.54,347200.0,16.52,16.55,16.51,16.54,347200.0
2006-09-20 15:20:00,16.55,16.55,16.53,16.55,320100.0,16.55,16.55,16.53,16.55,320100.0
2006-09-20 15:30:00,16.55,16.57,16.52,16.53,278900.0,16.55,16.57,16.52,16.53,278900.0
2006-09-20 15:40:00,16.53,16.54,16.51,16.51,385200.0,16.53,16.54,16.51,16.51,385200.0
2006-09-20 15:50:00,16.52,16.54,16.48,16.49,423800.0,16.52,16.54,16.48,16.49,423800.0
2006-09-21 09:30:00,16.53,16.57,16.52,16.53,158200.0,16.53,16.57,16.52,16.53,158200.0
2006-09-21 09:40:00,16.53,16.55,16.43,16.46,460700.0,16.53,16.55,16.43,16.46,460700.0
2006-09-21 09:50:00,16.45,16.55,16.45,16.49,259000.0,16.45,16.55,16.45,16.49,259000.0
2006-09-21 10:00:00,16.49,16.52,16.47,16.47,155700.0,16.49,16.52,16.47,16.47,155700.0
2006-09-21 10:10:00,16.48,16.49,16.45,16.48,242100.0,16.48,16.49,16.45,16.48,242100.0
2006-09-21 10:20:00,16.47,16.5,16.46,16.5,393500.0,16.47,16.5,16.46,16.5,393500.0
2006-09-21 10:30:00,16.5,16.51,16.45,16.45,663900.0,16.5,16.51,16.45,16.45,663900.0
2006-09-21 10:40:00,16.45,16.48,16.45,16.48,108100.0,16.45,16.48,16.45,16.48,108100.0
2006-09-21 10:50:00,16.48,16.49,16.47,16.48,79900.0,16.48,16.49,16.47,16.48,79900.0
2006-09-21 11:00:00,16.49,16.52,16.48,16.5,69000.0,16.49,16.52,16.48,16.5,69000.0
2006-09-21 11:10:00,16.5,16.5,16.48,16.5,121500.0,16.5,16.5,16.48,16.5,121500.0
2006-09-21 11:20:00,16.5,16.5,16.48,16.49,56600.0,16.5,16.5,16.48,16.49,56600.0
2006-09-21 11:30:00,16.5,16.5,16.48,16.49,85800.0,16.5,16.5,16.48,16.49,85800.0
2006-09-21 11:40:00,16.48,16.5,16.47,16.5,98700.0,16.48,16.5,16.47,16.5,98700.0
2006-09-21 11:50:00,16.5,16.53,16.49,16.53,212200.0,16.5,16.53,16.49,16.53,212200.0
2006-09-21 12:00:00,16.53,16.53,16.47,16.49,1581800.0,16.53,16.53,16.47,16.49,1581800.0
2006-09-21 12:10:00,16.49,16.5,16.46,16.48,942900.0,16.49,16.5,16.46,16.48,942900.0
2006-09-21 12:20:00,16.48,16.49,16.45,16.46,169300.0,16.48,16.49,16.45,16.46,169300.0
2006-09-21 12:30:00,16.47,16.48,16.46,16.48,151400.0,16.47,16.48,16.46,16.48,151400.0
2006-09-21 12:40:00,16.48,16.49,16.46,16.47,227100.0,16.48,16.49,16.46,16.47,227100.0
2006-09-21 12:50:00,16.46,16.47,16.45,16.46,87900.0,16.46,16.47,16.45,16.46,87900.0
2006-09-21 13:00:00,16.46,16.47,16.45,16.46,167600.0,16.46,16.47,16.45,16.46,167600.0
2006-09-21 13:10:00,16.46,16.48,16.46,16.46,110600.0,16.46,16.48,16.46,16.46,110600.0
2006-09-21 13:20:00,16.47,16.47,16.45,16.47,208500.0,16.47,16.47,16.45,16.47,208500.0
2006-09-21 13:30:00,16.46,16.47,16.44,16.44,375500.0,16.46,16.47,16.44,16.44,375500.0
2006-09-21 13:40:00,16.44,16.46,16.4,16.41,319200.0,16.44,16.46,16.4,16.41,319200.0
2006-09-21 13:50:00,16.41,16.43,16.39,16.42,134800.0,16.41,16.43,16.39,16.42,134800.0
2006-09-21 14:00:00,16.42,16.45,16.42,16.44,161700.0,16.42,16.45,16.42,16.44,161700.0
2006-09-21 14:10:00,16.44,16.45,16.42,16.43,136300.0,16.44,16.45,16.42,16.43,136300.0
2006-09-21 14:20:00,16.42,16.44,16.4,16.4,197400.0,16.42,16.44,16.4,16.4,197400.0
2006-09-21 14:30:00,16.4,16.41,16.4,16.41,101000.0,16.4,16.41,16.4,16.41,101000.0
2006-09-21 14:40:00,16.4,16.42,16.4,16.41,127000.0,16.4,16.42,16.4,16.41,127000.0
2006-09-21 14:50:00,16.41,16.42,16.4,16.4,135900.0,16.41,16.42,16.4,16.4,135900.0
2006-09-21 15:00:00,16.4,16.41,16.38,16.38,261100.0,16.4,16.41,16.38,16.38,261100.0
2006-09-21 15:10:00,16.38,16.4,16.37,16.38,124300.0,16.38,16.4,16.37,16.38,124300.0
2006-09-21 15:20:00,16.38,16.38,16.35,16.37,225700.0,16.38,16.38,16.35,16.37,225700.0
2006-09-21 15:30:00,16.38,16.41,16.36,16.36,330000.0,16.38,16.41,16.36,16.36,330000.0
2006-09-21 15:40:00,16.36,16.38,16.33,16.34,335500.0,16.36,16.38,16.33,16.34,335500.0
2006-09-21 15:50:00,16.35,16.35,16.29,16.35,506600.0,16.35,16.35,16.29,16.35,506600.0
2006-09-22 09:30:00,14.69,15.0,14.58,14.76,3948200.0,14.69,15.0,14.58,14.76,3948200.0
2006-09-22 09:40:00,14.75,14.76,14.48,14.5,3865000.0,14.75,14.76,14.48,14.5,3865000.0
2006-09-22 09:50:00,14.5,14.61,14.43,14.6,3825300.0,14.5,14.61,14.43,14.6,3825300.0
2006-09-22 10:00:00,14.6,14.69,14.52,14.53,2867900.0,14.6,14.69,14.52,14.53,2867900.0
2006-09-22 10:10:00,14.54,14.71,14.52,14.7,3417500.0,14.54,14.71,14.52,14.7,3417500.0
2006-09-22 10:20:00,14.7,14.79,14.66,14.75,3616400.0,14.7,14.79,14.66,14.75,3616400.0
2006-09-22 10:30:00,14.74,14.76,14.7,14.7,2994300.0,14.74,14.76,14.7,14.7,2994300.0
2006-09-22 10:40:00,14.7,14.73,14.66,14.7,2175400.0,14.7,14.73,14.66,14.7,2175400.0
2006-09-22 10:50:00,14.7,14.74,14.65,14.74,1815500.0,14.7,14.74,14.65,14.74,1815500.0
2006-09-22 11:00:00,14.74,14.82,14.73,14.76,2282700.0,14.74,14.82,14.73,14.76,2282700.0
2006-09-22 11:10:00,14.77,14.82,14.72,14.76,2153200.0,14.77,14.82,14.72,14.76,2153200.0
2006-09-22 11:20:00,14.77,14.78,14.72,14.75,1637500.0,14.77,14.78,14.72,14.75,1637500.0
2006-09-22 11:30:00,14.75,14.85,14.74,14.82,2444000.0,14.75,14.85,14.74,14.82,2444000.0
2006-09-22 11:40:00,14.82,14.89,14.79,14.87,2471500.0,14.82,14.89,14.79,14.87,2471500.0
2006-09-22 11:50:00,14.87,14.88,14.81,14.84,2503200.0,14.87,14.88,14.81,14.84,2503200.0
2006-09-22 12:00:00,14.83,14.84,14.76,14.8,1012800.0,14.83,14.84,14.76,14.8,1012800.0
2006-09-22 12:10:00,14.79,14.85,14.75,14.78,1339800.0,14.79,14.85,14.75,14.78,1339800.0
2006-09-22 12:20:00,14.78,14.79,14.76,14.78,588700.0,14.78,14.79,14.76,14.78,588700.0
2006-09-22 12:30:00,14.78,14.81,14.77,14.79,650400.0,14.78,14.81,14.77,14.79,650400.0
2006-09-22 12:40:00,14.79,14.81,14.75,14.76,1809100.0,14.79,14.81,14.75,14.76,1809100.0
2006-09-22 12:50:00,14.76,14.78,14.69,14.69,950800.0,14.76,14.78,14.69,14.69,950800.0
2006-09-22 13:00:00,14.7,14.76,14.69,14.73,597700.0,14.7,14.76,14.69,14.73,597700.0
2006-09-22 13:10:00,14.72,14.74,14.71,14.73,1399200.0,14.72,14.74,14.71,14.73,1399200.0
2006-09-22 13:20:00,14.73,14.75,14.72,14.72,555200.0,14.73,14.75,14.72,14.72,555200.0
2006-09-22 13:30:00,14.73,14.74,14.71,14.72,474900.0,14.73,14.74,14.71,14.72,474900.0
2006-09-22 13:40:00,14.72,14.74,14.71,14.72,756100.0,14.72,14.74,14.71,14.72,756100.0
2006-09-22 13:50:00,14.72,14.74,14.69,14.73,1163200.0,14.72,14.74,14.69,14.73,1163200.0
2006-09-22 14:00:00,14.73,14.75,14.72,14.73,1769800.0,14.73,14.75,14.72,14.73,1769800.0
2006-09-22 14:10:00,14.74,14.75,14.7,14.72,1215500.0,14.74,14.75,14.7,14.72,1215500.0
2006-09-22 14:20:00,14.72,14.75,14.72,14.72,964100.0,14.72,14.75,14.72,14.72,964100.0
2006-09-22 14:30:00,14.72,14.75,14.71,14.73,1159700.0,14.72,14.75,14.71,14.73,1159700.0
2006-09-22 14:40:00,14.72,14.73,14.69,14.7,1163500.0,14.72,14.73,14.69,14.7,1163500.0
2006-09-22 14:50:00,14.71,14.71,14.66,14.68,1599900.0,14.71,14.71,14.66,14.68,1599900.0
2006-09-22 15:00:00,14.68,14.73,14.67,14.73,1091000.0,14.68,14.73,14.67,14.73,1091000.0
2006-09-22 15:10:00,14.73,14.76,14.7,14.7,764300.0,14.73,14.76,14.7,14.7,764300.0
2006-09-22 15:20:00,14.71,14.77,14.69,14.75,1241900.0,14.71,14.77,14.69,14.75,1241900.0
2006-09-22 15:30:00,14.75,14.87,14.75,14.85,1990300.0,14.75,14.87,14.75,14.85,1990300.0
2006-09-22 15:40:00,14.84,14.85,14.75,14.8,1548900.0,14.84,14.85,14.75,14.8,1548900.0
2006-09-22 15:50:00,14.8,14.85,14.79,14.85,2303700.0,14.8,14.85,14.79,14.85,2303700.0
2006-09-25 09:30:00,14.99,14.99,14.86,14.89,638500.0,14.99,14.99,14.86,14.89,638500.0
2006-09-25 09:40:00,14.9,14.9,14.8,14.86,654500.0,14.9,14.9,14.8,14.86,654500.0
2006-09-25 09:50:00,14.87,14.87,14.78,14.84,1226000.0,14.87,14.87,14.78,14.84,1226000.0
2006-09-25 10:00:00,14.84,14.88,14.8,14.86,358400.0,14.84,14.88,14.8,14.86,358400.0
2006-09-25 10:10:00,14.86,14.86,14.85,14.86,188500.0,14.86,14.86,14.85,14.86,188500.0
2006-09-25 10:20:00,14.85,14.89,14.85,14.87,451600.0,14.85,14.89,14.85,14.87,451600.0
2006-09-25 10:30:00,14.88,14.88,14.85,14.86,642500.0,14.88,14.88,14.85,14.86,642500.0
2006-09-25 10:40:00,14.86,14.89,14.85,14.89,956000.0,14.86,14.89,14.85,14.89,956000.0
2006-09-25 10:50:00,14.89,14.9,14.88,14.89,229200.0,14.89,14.9,14.88,14.89,229200.0
2006-09-25 11:00:00,14.89,14.9,14.83,14.85,251300.0,14.89,14.9,14.83,14.85,251300.0
2006-09-25 11:10:00,14.85,14.89,14.84,14.86,339500.0,14.85,14.89,14.84,14.86,339500.0
2006-09-25 11:20:00,14.87,14.89,14.87,14.88,139000.0,14.87,14.89,14.87,14.88,139000.0
2006-09-25 11:30:00,14.88,14.89,14.86,14.86,228500.0,14.88,14.89,14.86,14.86,228500.0
2006-09-25 11:40:00,14.87,14.88,14.7,14.87,219000.0,14.87,14.88,14.7,14.87,219000.0
2006-09-25 11:50:00,14.88,14.89,14.87,14.88,158300.0,14.88,14.89,14.87,14.88,158300.0
2006-09-25 12:00:00,14.88,14.89,14.85,14.86,155300.0,14.88,14.89,14.85,14.86,155300.0
2006-09-25 12:10:00,14.85,14.87,14.85,14.85,141000.0,14.85,14.87,14.85,14.85,141000.0
2006-09-25 12:20:00,14.86,14.88,14.85,14.87,211900.0,14.86,14.88,14.85,14.87,211900.0
2006-09-25 12:30:00,14.86,14.87,14.85,14.85,129600.0,14.86,14.87,14.85,14.85,129600.0
2006-09-25 12:40:00,14.85,14.87,14.81,14.87,277100.0,14.85,14.87,14.81,14.87,277100.0
2006-09-25 12:50:00,14.86,14.87,14.85,14.87,254500.0,14.86,14.87,14.85,14.87,254500.0
2006-09-25 13:00:00,14.87,14.87,14.86,14.87,161900.0,14.87,14.87,14.86,14.87,161900.0
2006-09-25 13:10:00,14.86,14.86,14.83,14.84,196400.0,14.86,14.86,14.83,14.84,196400.0
2006-09-25 13:20:00,14.85,14.85,14.82,14.84,268300.0,14.85,14.85,14.82,14.84,268300.0
2006-09-25 13:30:00,14.84,14.85,14.83,14.84,145900.0,14.84,14.85,14.83,14.84,145900.0
2006-09-25 13:40:00,14.84,14.85,14.83,14.84,239800.0,14.84,14.85,14.83,14.84,239800.0
2006-09-25 13:50:00,14.83,14.85,14.8,14.84,325700.0,14.83,14.85,14.8,14.84,325700.0
2006-09-25 14:00:00,14.85,14.86,14.83,14.85,266600.0,14.85,14.86,14.83,14.85,266600.0
2006-09-25 14:10:00,14.85,14.85,14.76,14.78,341000.0,14.85,14.85,14.76,14.78,341000.0
2006-09-25 14:20:00,14.77,14.81,14.75,14.8,622000.0,14.77,14.81,14.75,14.8,622000.0
2006-09-25 14:30:00,14.8,14.83,14.79,14.81,378600.0,14.8,14.83,14.79,14.81,378600.0
2006-09-25 14:40:00,14.82,14.84,14.79,14.81,362300.0,14.82,14.84,14.79,14.81,362300.0
2006-09-25 14:50:00,14.8,14.82,14.76,14.81,379200.0,14.8,14.82,14.76,14.81,379200.0
2006-09-25 15:00:00,14.8,14.88,14.79,14.87,611500.0,14.8,14.88,14.79,14.87,611500.0
2006-09-25 15:10:00,14.88,14.9,14.86,14.88,299100.0,14.88,14.9,14.86,14.88,299100.0
2006-09-25 15:20:00,14.88,14.96,14.87,14.95,458300.0,14.88,14.96,14.87,14.95,458300.0
2006-09-25 15:30:00,14.96,14.96,14.89,14.9,613700.0,14.96,14.96,14.89,14.9,613700.0
2006-09-25 15:40:00,14.9,14.93,14.87,14.9,651000.0,14.9,14.93,14.87,14.9,651000.0
2006-09-25 15:50:00,14.9,14.97,14.9,14.97,881900.0,14.9,14.97,14.9,14.97,881900.0
2006-09-26 09:30:00,14.9,14.94,14.83,14.91,339000.0,14.9,14.94,14.83,14.91,339000.0
2006-09-26 09:40:00,14.92,14.95,14.9,14.92,176000.0,14.92,14.95,14.9,14.92,176000.0
2006-09-26 09:50:00,14.91,14.94,14.88,14.91,436300.0,14.91,14.94,14.88,14.91,436300.0
2006-09-26 10:00:00,14.9,14.94,14.89,14.92,272300.0,14.9,14.94,14.89,14.92,272300.0
2006-09-26 10:10:00,14.93,14.95,14.91,14.93,335700.0,14.93,14.95,14.91,14.93,335700.0
2006-09-26 10:20:00,14.93,14.99,14.92,14.98,423900.0,14.93,14.99,14.92,14.98,423900.0
2006-09-26 10:30:00,14.99,15.02,14.97,15.0,426200.0,14.99,15.02,14.97,15.0,426200.0
2006-09-26 10:40:00,15.0,15.06,14.99,15.06,300500.0,15.0,15.06,14.99,15.06,300500.0
2006-09-26 10:50:00,15.06,15.12,15.06,15.08,295100.0,15.06,15.12,15.06,15.08,295100.0
2006-09-26 11:00:00,15.08,15.09,15.02,15.03,468400.0,15.08,15.09,15.02,15.03,468400.0
2006-09-26 11:10:00,15.04,15.04,15.0,15.04,388800.0,15.04,15.04,15.0,15.04,388800.0
2006-09-26 11:20:00,15.04,15.06,15.03,15.06,396800.0,15.04,15.06,15.03,15.06,396800.0
2006-09-26 11:30:00,15.06,15.07,15.04,15.06,711000.0,15.06,15.07,15.04,15.06,711000.0
2006-09-26 11:40:00,15.07,15.07,14.97,15.01,1578400.0,15.07,15.07,14.97,15.01,1578400.0
2006-09-26 11:50:00,15.01,15.02,14.96,14.97,964200.0,15.01,15.02,14.96,14.97,964200.0
2006-09-26 12:00:00,14.97,14.98,14.86,14.91,1413700.0,14.97,14.98,14.86,14.91,1413700.0
2006-09-26 12:10:00,14.91,14.96,14.9,14.91,667500.0,14.91,14.96,14.9,14.91,667500.0
2006-09-26 12:20:00,14.92,14.95,14.9,14.91,474700.0,14.92,14.95,14.9,14.91,474700.0
2006-09-26 12:30:00,14.91,14.91,14.87,14.87,416800.0,14.91,14.91,14.87,14.87,416800.0
2006-09-26 12:40:00,14.87,14.89,14.82,14.83,726800.0,14.87,14.89,14.82,14.83,726800.0
2006-09-26 12:50:00,14.82,14.86,14.82,14.86,333100.0,14.82,14.86,14.82,14.86,333100.0
2006-09-26 13:00:00,14.86,14.86,14.83,14.85,191100.0,14.86,14.86,14.83,14.85,191100.0
2006-09-26 13:10:00,14.85,14.85,14.8,14.8,147400.0,14.85,14.85,14.8,14.8,147400.0
2006-09-26 13:20:00,14.8,14.81,14.78,14.8,646500.0,14.8,14.81,14.78,14.8,646500.0
2006-09-26 13:30:00,14.81,14.81,14.77,14.77,237100.0,14.81,14.81,14.77,14.77,237100.0
2006-09-26 13:40:00,14.77,14.79,14.75,14.77,407600.0,14.77,14.79,14.75,14.77,407600.0
2006-09-26 13:50:00,14.77,14.8,14.76,14.8,521400.0,14.77,14.8,14.76,14.8,521400.0
2006-09-26 14:00:00,14.8,14.82,14.75,14.81,1302000.0,14.8,14.82,14.75,14.81,1302000.0
2006-09-26 14:10:00,14.8,14.81,14.77,14.78,223300.0,14.8,14.81,14.77,14.78,223300.0
2006-09-26 14:20:00,14.77,14.8,14.75,14.78,243200.0,14.77,14.8,14.75,14.78,243200.0
2006-09-26 14:30:00,14.79,14.8,14.78,14.79,449000.0,14.79,14.8,14.78,14.79,449000.0
2006-09-26 14:40:00,14.79,14.81,14.75,14.79,369700.0,14.79,14.81,14.75,14.79,369700.0
2006-09-26 14:50:00,14.78,14.79,14.74,14.78,322600.0,14.78,14.79,14.74,14.78,322600.0
2006-09-26 15:00:00,14.78,14.79,14.76,14.77,265700.0,14.78,14.79,14.76,14.77,265700.0
2006-09-26 15:10:00,14.78,14.78,14.7,14.78,546800.0,14.78,14.78,14.7,14.78,546800.0
2006-09-26 15:20:00,14.78,14.8,14.77,14.8,492800.0,14.78,14.8,14.77,14.8,492800.0
2006-09-26 15:30:00,14.8,14.81,14.79,14.81,355200.0,14.8,14.81,14.79,14.81,355200.0
2006-09-26 15:40:00,14.81,14.81,14.77,14.77,554600.0,14.81,14.81,14.77,14.77,554600.0
2006-09-26 15:50:00,14.78,14.83,14.75,14.8,990600.0,14.78,14.83,14.75,14.8,990600.0
2006-09-27 09:30:00,14.86,14.94,14.83,14.91,362500.0,14.86,14.94,14.83,14.91,362500.0
2006-09-27 09:40:00,14.9,14.91,14.85,14.9,374400.0,14.9,14.91,14.85,14.9,374400.0
2006-09-27 09:50:00,14.9,14.9,14.81,14.82,301800.0,14.9,14.9,14.81,14.82,301800.0
2006-09-27 10:00:00,14.82,14.84,14.78,14.78,416500.0,14.82,14.84,14.78,14.78,416500.0
2006-09-27 10:10:00,14.78,14.83,14.78,14.82,204500.0,14.78,14.83,14.78,14.82,204500.0
2006-09-27 10:20:00,14.82,14.86,14.81,14.85,421200.0,14.82,14.86,14.81,14.85,421200.0
2006-09-27 10:30:00,14.84,14.9,14.82,14.82,195100.0,14.84,14.9,14.82,14.82,195100.0
2006-09-27 10:40:00,14.83,14.84,14.81,14.83,173700.0,14.83,14.84,14.81,14.83,173700.0
2006-09-27 10:50:00,14.84,14.85,14.82,14.85,485000.0,14.84,14.85,14.82,14.85,485000.0
2006-09-27 11:00:00,14.85,14.85,14.83,14.84,134400.0,14.85,14.85,14.83,14.84,134400.0
2006-09-27 11:10:00,14.84,14.87,14.82,14.83,255900.0,14.84,14.87,14.82,14.83,255900.0
2006-09-27 11:20:00,14.83,14.87,14.82,14.87,387500.0,14.83,14.87,14.82,14.87,387500.0
2006-09-27 11:30:00,14.87,14.91,14.86,14.88,163700.0,14.87,14.91,14.86,14.88,163700.0
2006-09-27 11:40:00,14.87,14.9,14.86,14.88,301200.0,14.87,14.9,14.86,14.88,301200.0
2006-09-27 11:50:00,14.88,14.89,14.83,14.87,124300.0,14.88,14.89,14.83,14.87,124300.0
2006-09-27 12:00:00,14.86,14.88,14.85,14.86,62700.0,14.86,14.88,14.85,14.86,62700.0
2006-09-27 12:10:00,14.85,14.87,14.84,14.87,132900.0,14.85,14.87,14.84,14.87,132900.0
2006-09-27 12:20:00,14.86,14.87,14.85,14.85,70000.0,14.86,14.87,14.85,14.85,70000.0
2006-09-27 12:30:00,14.86,14.86,14.85,14.86,67800.0,14.86,14.86,14.85,14.86,67800.0
2006-09-27 12:40:00,14.86,14.87,14.85,14.87,346400.0,14.86,14.87,14.85,14.87,346400.0
2006-09-27 12:50:00,14.87,14.87,14.85,14.85,65100.0,14.87,14.87,14.85,14.85,65100.0
2006-09-27 13:00:00,14.86,14.86,14.85,14.86,70300.0,14.86,14.86,14.85,14.86,70300.0
2006-09-27 13:10:00,14.86,14.87,14.85,14.87,130700.0,14.86,14.87,14.85,14.87,130700.0
2006-09-27 13:20:00,14.87,14.88,14.85,14.88,178400.0,14.87,14.88,14.85,14.88,178400.0
2006-09-27 13:30:00,14.88,14.88,14.86,14.87,137900.0,14.88,14.88,14.86,14.87,137900.0
2006-09-27 13:40:00,14.87,14.88,14.86,14.87,124700.0,14.87,14.88,14.86,14.87,124700.0
2006-09-27 13:50:00,14.87,14.87,14.84,14.87,144700.0,14.87,14.87,14.84,14.87,144700.0
2006-09-27 14:00:00,14.86,14.86,14.84,14.86,336000.0,14.86,14.86,14.84,14.86,336000.0
2006-09-27 14:10:00,14.85,14.86,14.81,14.85,337800.0,14.85,14.86,14.81,14.85,337800.0
2006-09-27 14:20:00,14.84,14.85,14.83,14.83,98500.0,14.84,14.85,14.83,14.83,98500.0
2006-09-27 14:30:00,14.83,14.85,14.83,14.85,89400.0,14.83,14.85,14.83,14.85,89400.0
2006-09-27 14:40:00,14.85,14.85,14.83,14.83,162700.0,14.85,14.85,14.83,14.83,162700.0
2006-09-27 14:50:00,14.83,14.85,14.82,14.85,106600.0,14.83,14.85,14.82,14.85,106600.0
2006-09-27 15:00:00,14.85,14.86,14.83,14.84,315400.0,14.85,14.86,14.83,14.84,315400.0
2006-09-27 15:10:00,14.84,14.84,14.83,14.84,78800.0,14.84,14.84,14.83,14.84,78800.0
2006-09-27 15:20:00,14.84,14.85,14.83,14.84,155500.0,14.84,14.85,14.83,14.84,155500.0
2006-09-27 15:30:00,14.83,14.86,14.83,14.86,473600.0,14.83,14.86,14.83,14.86,473600.0
2006-09-27 15:40:00,14.85,14.86,14.78,14.8,656200.0,14.85,14.86,14.78,14.8,656200.0
2006-09-27 15:50:00,14.8,14.81,14.78,14.8,436400.0,14.8,14.81,14.78,14.8,436400.0
2006-09-28 09:30:00,14.79,14.87,14.62,14.71,1254600.0,14.79,14.87,14.62,14.71,1254600.0
2006-09-28 09:40:00,14.7,14.77,14.6,14.73,345900.0,14.7,14.77,14.6,14.73,345900.0
2006-09-28 09:50:00,14.73,14.75,14.68,14.71,240100.0,14.73,14.75,14.68,14.71,240100.0
2006-09-28 10:00:00,14.71,14.71,14.65,14.66,260900.0,14.71,14.71,14.65,14.66,260900.0
2006-09-28 10:10:00,14.67,14.7,14.62,14.68,217400.0,14.67,14.7,14.62,14.68,217400.0
2006-09-28 10:20:00,14.68,14.71,14.68,14.69,213200.0,14.68,14.71,14.68,14.69,213200.0
2006-09-28 10:30:00,14.69,14.71,14.68,14.69,121900.0,14.69,14.71,14.68,14.69,121900.0
2006-09-28 10:40:00,14.7,14.7,14.67,14.68,132900.0,14.7,14.7,14.67,14.68,132900.0
2006-09-28 10:50:00,14.69,14.7,14.67,14.68,334900.0,14.69,14.7,14.67,14.68,334900.0
2006-09-28 11:00:00,14.69,14.71,14.68,14.7,264000.0,14.69,14.71,14.68,14.7,264000.0
2006-09-28 11:10:00,14.7,14.71,14.69,14.7,84500.0,14.7,14.71,14.69,14.7,84500.0
2006-09-28 11:20:00,14.7,14.7,14.69,14.7,132800.0,14.7,14.7,14.69,14.7,132800.0
2006-09-28 11:30:00,14.7,14.7,14.69,14.7,938600.0,14.7,14.7,14.69,14.7,938600.0
2006-09-28 11:40:00,14.69,14.7,14.69,14.69,163500.0,14.69,14.7,14.69,14.69,163500.0
2006-09-28 11:50:00,14.7,14.7,14.69,14.69,153900.0,14.7,14.7,14.69,14.69,153900.0
2006-09-28 12:00:00,14.7,14.72,14.7,14.71,151200.0,14.7,14.72,14.7,14.71,151200.0
2006-09-28 12:10:00,14.7,14.71,14.7,14.7,207200.0,14.7,14.71,14.7,14.7,207200.0
2006-09-28 12:20:00,14.71,14.71,14.7,14.7,151600.0,14.71,14.71,14.7,14.7,151600.0
2006-09-28 12:30:00,14.7,14.71,14.7,14.71,141100.0,14.7,14.71,14.7,14.71,141100.0
2006-09-28 12:40:00,14.7,14.71,14.69,14.71,183200.0,14.7,14.71,14.69,14.71,183200.0
2006-09-28 12:50:00,14.7,14.71,14.7,14.7,95800.0,14.7,14.71,14.7,14.7,95800.0
2006-09-28 13:00:00,14.71,14.71,14.69,14.7,243700.0,14.71,14.71,14.69,14.7,243700.0
2006-09-28 13:10:00,14.71,14.74,14.7,14.74,72200.0,14.71,14.74,14.7,14.74,72200.0
2006-09-28 13:20:00,14.74,14.76,14.74,14.76,261400.0,14.74,14.76,14.74,14.76,261400.0
2006-09-28 13:30:00,14.75,14.78,14.75,14.78,51200.0,14.75,14.78,14.75,14.78,51200.0
2006-09-28 13:40:00,14.77,14.78,14.75,14.75,66500.0,14.77,14.78,14.75,14.75,66500.0
2006-09-28 13:50:00,14.76,14.77,14.75,14.77,90800.0,14.76,14.77,14.75,14.77,90800.0
2006-09-28 14:00:00,14.77,14.78,14.76,14.76,95100.0,14.77,14.78,14.76,14.76,95100.0
2006-09-28 14:10:00,14.76,14.78,14.76,14.78,87300.0,14.76,14.78,14.76,14.78,87300.0
2006-09-28 14:20:00,14.77,14.78,14.77,14.77,79800.0,14.77,14.78,14.77,14.77,79800.0
2006-09-28 14:30:00,14.77,14.79,14.77,14.78,629900.0,14.77,14.79,14.77,14.78,629900.0
2006-09-28 14:40:00,14.78,14.81,14.77,14.8,119800.0,14.78,14.81,14.77,14.8,119800.0
2006-09-28 14:50:00,14.81,14.83,14.8,14.82,159200.0,14.81,14.83,14.8,14.82,159200.0
2006-09-28 15:00:00,14.83,14.83,14.8,14.8,93200.0,14.83,14.83,14.8,14.8,93200.0
2006-09-28 15:10:00,14.81,14.81,14.8,14.8,513600.0,14.81,14.81,14.8,14.8,513600.0
2006-09-28 15:20:00,14.81,14.81,14.77,14.77,113100.0,14.81,14.81,14.77,14.77,113100.0
2006-09-28 15:30:00,14.77,14.78,14.76,14.78,166200.0,14.77,14.78,14.76,14.78,166200.0
2006-09-28 15:40:00,14.77,14.79,14.77,14.78,259500.0,14.77,14.79,14.77,14.78,259500.0
2006-09-28 15:50:00,14.78,14.79,14.77,14.77,311300.0,14.78,14.79,14.77,14.77,311300.0
2006-09-29 09:30:00,14.75,14.77,14.68,14.71,222800.0,14.75,14.77,14.68,14.71,222800.0
2006-09-29 09:40:00,14.7,14.76,14.7,14.75,176100.0,14.7,14.76,14.7,14.75,176100.0
2006-09-29 09:50:00,14.75,14.76,14.73,14.74,193900.0,14.75,14.76,14.73,14.74,193900.0
2006-09-29 10:00:00,14.74,14.81,14.73,14.79,325700.0,14.74,14.81,14.73,14.79,325700.0
2006-09-29 10:10:00,14.78,14.79,14.73,14.75,115900.0,14.78,14.79,14.73,14.75,115900.0
2006-09-29 10:20:00,14.74,14.76,14.73,14.75,259300.0,14.74,14.76,14.73,14.75,259300.0
2006-09-29 10:30:00,14.75,14.77,14.75,14.75,131900.0,14.75,14.77,14.75,14.75,131900.0
2006-09-29 10:40:00,14.75,14.81,14.74,14.81,81800.0,14.75,14.81,14.74,14.81,81800.0
2006-09-29 10:50:00,14.8,14.81,14.75,14.77,138400.0,14.8,14.81,14.75,14.77,138400.0
2006-09-29 11:00:00,14.77,14.77,14.75,14.77,87800.0,14.77,14.77,14.75,14.77,87800.0
2006-09-29 11:10:00,14.77,14.77,14.74,14.76,143400.0,14.77,14.77,14.74,14.76,143400.0
2006-09-29 11:20:00,14.76,14.77,14.71,14.76,687000.0,14.76,14.77,14.71,14.76,687000.0
2006-09-29 11:30:00,14.75,14.77,14.74,14.76,216000.0,14.75,14.77,14.74,14.76,216000.0
2006-09-29 11:40:00,14.76,14.79,14.76,14.78,111700.0,14.76,14.79,14.76,14.78,111700.0
2006-09-29 11:50:00,14.78,14.78,14.75,14.76,133000.0,14.78,14.78,14.75,14.76,133000.0
2006-09-29 12:00:00,14.76,14.77,14.75,14.75,144000.0,14.76,14.77,14.75,14.75,144000.0
2006-09-29 12:10:00,14.75,14.77,14.74,14.77,68000.0,14.75,14.77,14.74,14.77,68000.0
2006-09-29 12:20:00,14.77,14.77,14.75,14.75,133800.0,14.77,14.77,14.75,14.75,133800.0
2006-09-29 12:30:00,14.75,14.76,14.74,14.76,67300.0,14.75,14.76,14.74,14.76,67300.0
2006-09-29 12:40:00,14.76,14.77,14.75,14.77,31600.0,14.76,14.77,14.75,14.77,31600.0
2006-09-29 12:50:00,14.77,14.77,14.75,14.76,122100.0,14.77,14.77,14.75,14.76,122100.0
2006-09-29 13:00:00,14.76,14.76,14.74,14.75,101600.0,14.76,14.76,14.74,14.75,101600.0
2006-09-29 13:10:00,14.75,14.75,14.74,14.75,61300.0,14.75,14.75,14.74,14.75,61300.0
2006-09-29 13:20:00,14.75,14.75,14.73,14.73,82900.0,14.75,14.75,14.73,14.73,82900.0
2006-09-29 13:30:00,14.73,14.76,14.72,14.76,258200.0,14.73,14.76,14.72,14.76,258200.0
2006-09-29 13:40:00,14.76,14.76,14.74,14.75,131200.0,14.76,14.76,14.74,14.75,131200.0
2006-09-29 13:50:00,14.74,14.76,14.74,14.76,233800.0,14.74,14.76,14.74,14.76,233800.0
2006-09-29 14:00:00,14.76,14.78,14.75,14.78,97700.0,14.76,14.78,14.75,14.78,97700.0
2006-09-29 14:10:00,14.77,14.78,14.77,14.77,37400.0,14.77,14.78,14.77,14.77,37400.0
2006-09-29 14:20:00,14.78,14.81,14.76,14.8,322200.0,14.78,14.81,14.76,14.8,322200.0
2006-09-29 14:30:00,14.79,14.83,14.79,14.82,495200.0,14.79,14.83,14.79,14.82,495200.0
2006-09-29 14:40:00,14.82,14.86,14.82,14.84,171400.0,14.82,14.86,14.82,14.84,171400.0
2006-09-29 14:50:00,14.84,14.85,14.8,14.83,264900.0,14.84,14.85,14.8,14.83,264900.0
2006-09-29 15:00:00,14.83,14.83,14.8,14.82,175100.0,14.83,14.83,14.8,14.82,175100.0
2006-09-29 15:10:00,14.82,14.83,14.81,14.83,81600.0,14.82,14.83,14.81,14.83,81600.0
2006-09-29 15:20:00,14.84,14.85,14.82,14.84,149300.0,14.84,14.85,14.82,14.84,149300.0
2006-09-29 15:30:00,14.84,14.84,14.78,14.79,478400.0,14.84,14.84,14.78,14.79,478400.0
2006-09-29 15:40:00,14.79,14.8,14.76,14.79,245100.0,14.79,14.8,14.76,14.79,245100.0
2006-09-29 15:50:00,14.79,14.81,14.78,14.78,398900.0,14.79,14.81,14.78,14.78,398900.0
2006-10-02 09:30:00,14.75,14.85,14.66,14.69,241900.0,14.75,14.85,14.66,14.69,241900.0
2006-10-02 09:40:00,14.69,14.76,14.61,14.61,227700.0,14.69,14.76,14.61,14.61,227700.0
2006-10-02 09:50:00,14.62,14.62,14.53,14.57,317400.0,14.62,14.62,14.53,14.57,317400.0
2006-10-02 10:00:00,14.56,14.61,14.56,14.58,189200.0,14.56,14.61,14.56,14.58,189200.0
2006-10-02 10:10:00,14.59,14.62,14.58,14.61,200700.0,14.59,14.62,14.58,14.61,200700.0
2006-10-02 10:20:00,14.61,14.64,14.59,14.64,199100.0,14.61,14.64,14.59,14.64,199100.0
2006-10-02 10:30:00,14.64,14.66,14.6,14.65,241400.0,14.64,14.66,14.6,14.65,241400.0
2006-10-02 10:40:00,14.64,14.72,14.64,14.68,506200.0,14.64,14.72,14.64,14.68,506200.0
2006-10-02 10:50:00,14.68,14.73,14.67,14.73,417200.0,14.68,14.73,14.67,14.73,417200.0
2006-10-02 11:00:00,14.73,14.74,14.66,14.67,511800.0,14.73,14.74,14.66,14.67,511800.0
2006-10-02 11:10:00,14.68,14.7,14.66,14.69,391700.0,14.68,14.7,14.66,14.69,391700.0
2006-10-02 11:20:00,14.69,14.7,14.67,14.69,241700.0,14.69,14.7,14.67,14.69,241700.0
2006-10-02 11:30:00,14.69,14.71,14.68,14.69,669900.0,14.69,14.71,14.68,14.69,669900.0
2006-10-02 11:40:00,14.69,14.7,14.67,14.69,370200.0,14.69,14.7,14.67,14.69,370200.0
2006-10-02 11:50:00,14.69,14.69,14.63,14.63,398700.0,14.69,14.69,14.63,14.63,398700.0
2006-10-02 12:00:00,14.64,14.69,14.61,14.69,406700.0,14.64,14.69,14.61,14.69,406700.0
2006-10-02 12:10:00,14.69,14.69,14.65,14.65,237500.0,14.69,14.69,14.65,14.65,237500.0
2006-10-02 12:20:00,14.65,14.67,14.64,14.64,133400.0,14.65,14.67,14.64,14.64,133400.0
2006-10-02 12:30:00,14.64,14.66,14.64,14.66,89100.0,14.64,14.66,14.64,14.66,89100.0
2006-10-02 12:40:00,14.66,14.66,14.64,14.66,93200.0,14.66,14.66,14.64,14.66,93200.0
2006-10-02 12:50:00,14.65,14.66,14.65,14.66,143300.0,14.65,14.66,14.65,14.66,143300.0
2006-10-02 13:00:00,14.66,14.67,14.65,14.66,217100.0,14.66,14.67,14.65,14.66,217100.0
2006-10-02 13:10:00,14.66,14.68,14.65,14.67,371800.0,14.66,14.68,14.65,14.67,371800.0
2006-10-02 13:20:00,14.67,14.68,14.66,14.66,316400.0,14.67,14.68,14.66,14.66,316400.0
2006-10-02 13:30:00,14.67,14.69,14.66,14.67,368000.0,14.67,14.69,14.66,14.67,368000.0
2006-10-02 13:40:00,14.67,14.68,14.65,14.65,701400.0,14.67,14.68,14.65,14.65,701400.0
2006-10-02 13:50:00,14.65,14.68,14.65,14.66,337500.0,14.65,14.68,14.65,14.66,337500.0
2006-10-02 14:00:00,14.65,14.68,14.65,14.66,246100.0,14.65,14.68,14.65,14.66,246100.0
2006-10-02 14:10:00,14.67,14.68,14.65,14.66,147100.0,14.67,14.68,14.65,14.66,147100.0
2006-10-02 14:20:00,14.67,14.67,14.64,14.65,222000.0,14.67,14.67,14.64,14.65,222000.0
2006-10-02 14:30:00,14.65,14.66,14.64,14.66,392000.0,14.65,14.66,14.64,14.66,392000.0
2006-10-02 14:40:00,14.66,14.66,14.65,14.66,80900.0,14.66,14.66,14.65,14.66,80900.0
2006-10-02 14:50:00,14.66,14.67,14.64,14.66,178800.0,14.66,14.67,14.64,14.66,178800.0
2006-10-02 15:00:00,14.66,14.67,14.65,14.66,262500.0,14.66,14.67,14.65,14.66,262500.0
2006-10-02 15:10:00,14.66,14.67,14.66,14.67,166200.0,14.66,14.67,14.66,14.67,166200.0
2006-10-02 15:20:00,14.66,14.67,14.66,14.67,170800.0,14.66,14.67,14.66,14.67,170800.0
2006-10-02 15:30:00,14.67,14.67,14.65,14.66,492800.0,14.67,14.67,14.65,14.66,492800.0
2006-10-02 15:40:00,14.66,14.67,14.65,14.67,275400.0,14.66,14.67,14.65,14.67,275400.0
2006-10-02 15:50:00,14.66,14.68,14.65,14.67,1177300.0,14.66,14.68,14.65,14.67,1177300.0
2006-10-03 09:30:00,14.55,14.58,14.45,14.49,790400.0,14.55,14.58,14.45,14.49,790400.0
2006-10-03 09:40:00,14.47,14.56,14.47,14.5,578200.0,14.47,14.56,14.47,14.5,578200.0
2006-10-03 09:50:00,14.5,14.52,14.48,14.49,826100.0,14.5,14.52,14.48,14.49,826100.0
2006-10-03 10:00:00,14.49,14.51,14.47,14.5,544800.0,14.49,14.51,14.47,14.5,544800.0
2006-10-03 10:10:00,14.51,14.51,14.47,14.49,915200.0,14.51,14.51,14.47,14.49,915200.0
2006-10-03 10:20:00,14.49,14.55,14.47,14.55,747200.0,14.49,14.55,14.47,14.55,747200.0
2006-10-03 10:30:00,14.55,14.56,14.51,14.52,270400.0,14.55,14.56,14.51,14.52,270400.0
2006-10-03 10:40:00,14.51,14.52,14.5,14.52,256300.0,14.51,14.52,14.5,14.52,256300.0
2006-10-03 10:50:00,14.51,14.52,14.51,14.51,176000.0,14.51,14.52,14.51,14.51,176000.0
2006-10-03 11:00:00,14.51,14.52,14.49,14.51,460400.0,14.51,14.52,14.49,14.51,460400.0
2006-10-03 11:10:00,14.51,14.52,14.47,14.51,870900.0,14.51,14.52,14.47,14.51,870900.0
2006-10-03 11:20:00,14.51,14.52,14.49,14.51,848600.0,14.51,14.52,14.49,14.51,848600.0
2006-10-03 11:30:00,14.51,14.52,14.51,14.51,202400.0,14.51,14.52,14.51,14.51,202400.0
2006-10-03 11:40:00,14.51,14.52,14.5,14.51,192500.0,14.51,14.52,14.5,14.51,192500.0
2006-10-03 11:50:00,14.51,14.52,14.51,14.52,232000.0,14.51,14.52,14.51,14.52,232000.0
2006-10-03 12:00:00,14.51,14.52,14.51,14.51,188300.0,14.51,14.52,14.51,14.51,188300.0
2006-10-03 12:10:00,14.51,14.53,14.51,14.52,281000.0,14.51,14.53,14.51,14.52,281000.0
2006-10-03 12:20:00,14.52,14.55,14.52,14.54,171100.0,14.52,14.55,14.52,14.54,171100.0
2006-10-03 12:30:00,14.54,14.56,14.53,14.56,151400.0,14.54,14.56,14.53,14.56,151400.0
2006-10-03 12:40:00,14.55,14.58,14.55,14.58,132100.0,14.55,14.58,14.55,14.58,132100.0
2006-10-03 12:50:00,14.59,14.66,14.59,14.62,464700.0,14.59,14.66,14.59,14.62,464700.0
2006-10-03 13:00:00,14.62,14.64,14.57,14.59,408100.0,14.62,14.64,14.57,14.59,408100.0
2006-10-03 13:10:00,14.59,14.61,14.55,14.57,216200.0,14.59,14.61,14.55,14.57,216200.0
2006-10-03 13:20:00,14.58,14.59,14.56,14.58,276300.0,14.58,14.59,14.56,14.58,276300.0
2006-10-03 13:30:00,14.59,14.63,14.58,14.62,124400.0,14.59,14.63,14.58,14.62,124400.0
2006-10-03 13:40:00,14.62,14.62,14.58,14.6,276100.0,14.62,14.62,14.58,14.6,276100.0
2006-10-03 13:50:00,14.6,14.62,14.6,14.61,86800.0,14.6,14.62,14.6,14.61,86800.0
2006-10-03 14:00:00,14.61,14.66,14.61,14.66,178600.0,14.61,14.66,14.61,14.66,178600.0
2006-10-03 14:10:00,14.66,14.67,14.65,14.67,370900.0,14.66,14.67,14.65,14.67,370900.0
2006-10-03 14:20:00,14.67,14.71,14.63,14.63,311500.0,14.67,14.71,14.63,14.63,311500.0
2006-10-03 14:30:00,14.63,14.68,14.63,14.67,670400.0,14.63,14.68,14.63,14.67,670400.0
2006-10-03 14:40:00,14.68,14.7,14.66,14.7,339500.0,14.68,14.7,14.66,14.7,339500.0
2006-10-03 14:50:00,14.7,14.73,14.68,14.72,267400.0,14.7,14.73,14.68,14.72,267400.0
2006-10-03 15:00:00,14.72,14.74,14.68,14.74,268800.0,14.72,14.74,14.68,14.74,268800.0
2006-10-03 15:10:00,14.74,14.75,14.73,14.74,159800.0,14.74,14.75,14.73,14.74,159800.0
2006-10-03 15:20:00,14.75,14.75,14.7,14.73,290000.0,14.75,14.75,14.7,14.73,290000.0
2006-10-03 15:30:00,14.73,14.8,14.69,14.8,643400.0,14.73,14.8,14.69,14.8,643400.0
2006-10-03 15:40:00,14.8,14.84,14.77,14.83,791900.0,14.8,14.84,14.77,14.83,791900.0
2006-10-03 15:50:00,14.83,14.84,14.72,14.74,1219900.0,14.83,14.84,14.72,14.74,1219900.0
2006-10-04 09:30:00,14.74,14.75,14.67,14.72,176400.0,14.74,14.75,14.67,14.72,176400.0
2006-10-04 09:40:00,14.72,14.74,14.68,14.73,199500.0,14.72,14.74,14.68,14.73,199500.0
2006-10-04 09:50:00,14.73,14.76,14.73,14.75,233300.0,14.73,14.76,14.73,14.75,233300.0
2006-10-04 10:00:00,14.76,14.77,14.74,14.76,204500.0,14.76,14.77,14.74,14.76,204500.0
2006-10-04 10:10:00,14.77,14.81,14.76,14.8,187400.0,14.77,14.81,14.76,14.8,187400.0
2006-10-04 10:20:00,14.8,14.88,14.8,14.88,293400.0,14.8,14.88,14.8,14.88,293400.0
2006-10-04 10:30:00,14.87,14.89,14.84,14.86,312000.0,14.87,14.89,14.84,14.86,312000.0
2006-10-04 10:40:00,14.85,14.86,14.82,14.83,305200.0,14.85,14.86,14.82,14.83,305200.0
2006-10-04 10:50:00,14.84,14.85,14.83,14.84,165400.0,14.84,14.85,14.83,14.84,165400.0
2006-10-04 11:00:00,14.84,14.85,14.83,14.85,141800.0,14.84,14.85,14.83,14.85,141800.0
2006-10-04 11:10:00,14.84,14.85,14.84,14.84,148300.0,14.84,14.85,14.84,14.84,148300.0
2006-10-04 11:20:00,14.84,14.85,14.83,14.84,485700.0,14.84,14.85,14.83,14.84,485700.0
2006-10-04 11:30:00,14.83,14.85,14.83,14.83,207600.0,14.83,14.85,14.83,14.83,207600.0
2006-10-04 11:40:00,14.84,14.84,14.8,14.84,261800.0,14.84,14.84,14.8,14.84,261800.0
2006-10-04 11:50:00,14.83,14.85,14.83,14.83,322800.0,14.83,14.85,14.83,14.83,322800.0
2006-10-04 12:00:00,14.84,14.84,14.78,14.79,198600.0,14.84,14.84,14.78,14.79,198600.0
2006-10-04 12:10:00,14.79,14.79,14.76,14.79,168500.0,14.79,14.79,14.76,14.79,168500.0
2006-10-04 12:20:00,14.78,14.79,14.78,14.78,66700.0,14.78,14.79,14.78,14.78,66700.0
2006-10-04 12:30:00,14.79,14.85,14.78,14.82,183200.0,14.79,14.85,14.78,14.82,183200.0
2006-10-04 12:40:00,14.81,14.82,14.78,14.78,105000.0,14.81,14.82,14.78,14.78,105000.0
2006-10-04 12:50:00,14.78,14.78,14.75,14.77,146100.0,14.78,14.78,14.75,14.77,146100.0
2006-10-04 13:00:00,14.77,14.77,14.72,14.73,210900.0,14.77,14.77,14.72,14.73,210900.0
2006-10-04 13:10:00,14.73,14.74,14.66,14.67,359400.0,14.73,14.74,14.66,14.67,359400.0
2006-10-04 13:20:00,14.67,14.7,14.62,14.7,281900.0,14.67,14.7,14.62,14.7,281900.0
2006-10-04 13:30:00,14.7,14.71,14.63,14.64,189300.0,14.7,14.71,14.63,14.64,189300.0
2006-10-04 13:40:00,14.64,14.66,14.63,14.65,267100.0,14.64,14.66,14.63,14.65,267100.0
2006-10-04 13:50:00,14.66,14.68,14.65,14.67,280800.0,14.66,14.68,14.65,14.67,280800.0
2006-10-04 14:00:00,14.68,14.69,14.66,14.69,127700.0,14.68,14.69,14.66,14.69,127700.0
2006-10-04 14:10:00,14.68,14.71,14.65,14.66,266800.0,14.68,14.71,14.65,14.66,266800.0
2006-10-04 14:20:00,14.66,14.69,14.65,14.68,231400.0,14.66,14.69,14.65,14.68,231400.0
2006-10-04 14:30:00,14.68,14.69,14.67,14.68,271500.0,14.68,14.69,14.67,14.68,271500.0
2006-10-04 14:40:00,14.68,14.69,14.66,14.68,439100.0,14.68,14.69,14.66,14.68,439100.0
2006-10-04 14:50:00,14.68,14.68,14.65,14.66,323000.0,14.68,14.68,14.65,14.66,323000.0
2006-10-04 15:00:00,14.67,14.67,14.63,14.64,388200.0,14.67,14.67,14.63,14.64,388200.0
2006-10-04 15:10:00,14.64,14.65,14.62,14.64,217100.0,14.64,14.65,14.62,14.64,217100.0
2006-10-04 15:20:00,14.64,14.65,14.62,14.64,183100.0,14.64,14.65,14.62,14.64,183100.0
2006-10-04 15:30:00,14.65,14.67,14.64,14.67,405500.0,14.65,14.67,14.64,14.67,405500.0
2006-10-04 15:40:00,14.67,14.7,14.65,14.66,449100.0,14.67,14.7,14.65,14.66,449100.0
2006-10-04 15:50:00,14.66,14.68,14.62,14.65,557400.0,14.66,14.68,14.62,14.65,557400.0
2006-10-05 09:30:00,14.55,14.73,14.55,14.65,454400.0,14.55,14.73,14.55,14.65,454400.0
2006-10-05 09:40:00,14.65,14.7,14.61,14.67,389700.0,14.65,14.7,14.61,14.67,389700.0
2006-10-05 09:50:00,14.66,14.68,14.64,14.64,495500.0,14.66,14.68,14.64,14.64,495500.0
2006-10-05 10:00:00,14.64,14.67,14.63,14.65,1067200.0,14.64,14.67,14.63,14.65,1067200.0
2006-10-05 10:10:00,14.66,14.67,14.64,14.67,393500.0,14.66,14.67,14.64,14.67,393500.0
2006-10-05 10:20:00,14.66,14.71,14.66,14.7,474100.0,14.66,14.71,14.66,14.7,474100.0
2006-10-05 10:30:00,14.69,14.74,14.69,14.71,445200.0,14.69,14.74,14.69,14.71,445200.0
2006-10-05 10:40:00,14.71,14.72,14.69,14.71,442800.0,14.71,14.72,14.69,14.71,442800.0
2006-10-05 10:50:00,14.71,14.71,14.69,14.7,495900.0,14.71,14.71,14.69,14.7,495900.0
2006-10-05 11:00:00,14.7,14.74,14.69,14.7,323300.0,14.7,14.74,14.69,14.7,323300.0
2006-10-05 11:10:00,14.71,14.72,14.68,14.72,232800.0,14.71,14.72,14.68,14.72,232800.0
2006-10-05 11:20:00,14.72,14.8,14.72,14.77,247100.0,14.72,14.8,14.72,14.77,247100.0
2006-10-05 11:30:00,14.78,14.8,14.77,14.8,678200.0,14.78,14.8,14.77,14.8,678200.0
2006-10-05 11:40:00,14.79,14.85,14.79,14.82,613200.0,14.79,14.85,14.79,14.82,613200.0
2006-10-05 11:50:00,14.83,14.91,14.82,14.91,410200.0,14.83,14.91,14.82,14.91,410200.0
2006-10-05 12:00:00,14.91,14.96,14.9,14.96,535200.0,14.91,14.96,14.9,14.96,535200.0
2006-10-05 12:10:00,14.95,14.97,14.94,14.94,508100.0,14.95,14.97,14.94,14.94,508100.0
2006-10-05 12:20:00,14.95,14.95,14.9,14.92,207400.0,14.95,14.95,14.9,14.92,207400.0
2006-10-05 12:30:00,14.92,14.92,14.82,14.87,439300.0,14.92,14.92,14.82,14.87,439300.0
2006-10-05 12:40:00,14.86,14.93,14.86,14.88,181200.0,14.86,14.93,14.86,14.88,181200.0
2006-10-05 12:50:00,14.88,14.93,14.87,14.9,90800.0,14.88,14.93,14.87,14.9,90800.0
2006-10-05 13:00:00,14.89,14.9,14.83,14.89,149700.0,14.89,14.9,14.83,14.89,149700.0
2006-10-05 13:10:00,14.88,14.9,14.85,14.85,74700.0,14.88,14.9,14.85,14.85,74700.0
2006-10-05 13:20:00,14.86,14.89,14.85,14.88,267600.0,14.86,14.89,14.85,14.88,267600.0
2006-10-05 13:30:00,14.88,14.91,14.87,14.91,125500.0,14.88,14.91,14.87,14.91,125500.0
2006-10-05 13:40:00,14.91,14.91,14.88,14.88,196800.0,14.91,14.91,14.88,14.88,196800.0
2006-10-05 13:50:00,14.88,14.9,14.87,14.89,356900.0,14.88,14.9,14.87,14.89,356900.0
2006-10-05 14:00:00,14.89,14.91,14.88,14.9,384900.0,14.89,14.91,14.88,14.9,384900.0
2006-10-05 14:10:00,14.9,14.9,14.87,14.9,204500.0,14.9,14.9,14.87,14.9,204500.0
2006-10-05 14:20:00,14.9,14.9,14.86,14.88,218200.0,14.9,14.9,14.86,14.88,218200.0
2006-10-05 14:30:00,14.88,14.91,14.87,14.91,115300.0,14.88,14.91,14.87,14.91,115300.0
2006-10-05 14:40:00,14.9,14.91,14.88,14.91,270500.0,14.9,14.91,14.88,14.91,270500.0
2006-10-05 14:50:00,14.9,14.94,14.9,14.93,115900.0,14.9,14.94,14.9,14.93,115900.0
2006-10-05 15:00:00,14.93,14.94,14.89,14.9,268100.0,14.93,14.94,14.89,14.9,268100.0
2006-10-05 15:10:00,14.9,14.92,14.89,14.91,456700.0,14.9,14.92,14.89,14.91,456700.0
2006-10-05 15:20:00,14.92,14.92,14.89,14.91,205900.0,14.92,14.92,14.89,14.91,205900.0
2006-10-05 15:30:00,14.92,14.95,14.9,14.94,234500.0,14.92,14.95,14.9,14.94,234500.0
2006-10-05 15:40:00,14.94,14.95,14.91,14.93,261500.0,14.94,14.95,14.91,14.93,261500.0
2006-10-05 15:50:00,14.92,14.95,14.9,14.92,525600.0,14.92,14.95,14.9,14.92,525600.0
2006-10-06 09:30:00,14.77,14.88,14.63,14.83,434300.0,14.77,14.88,14.63,14.83,434300.0
2006-10-06 09:40:00,14.84,14.85,14.79,14.84,198900.0,14.84,14.85,14.79,14.84,198900.0
2006-10-06 09:50:00,14.83,14.9,14.81,14.86,289100.0,14.83,14.9,14.81,14.86,289100.0
2006-10-06 10:00:00,14.86,14.86,14.81,14.83,175800.0,14.86,14.86,14.81,14.83,175800.0
2006-10-06 10:10:00,14.83,14.84,14.82,14.82,75100.0,14.83,14.84,14.82,14.82,75100.0
2006-10-06 10:20:00,14.82,14.93,14.82,14.89,300900.0,14.82,14.93,14.82,14.89,300900.0
2006-10-06 10:30:00,14.9,14.9,14.82,14.85,123100.0,14.9,14.9,14.82,14.85,123100.0
2006-10-06 10:40:00,14.86,14.88,14.84,14.85,213200.0,14.86,14.88,14.84,14.85,213200.0
2006-10-06 10:50:00,14.84,14.88,14.82,14.86,434700.0,14.84,14.88,14.82,14.86,434700.0
2006-10-06 11:00:00,14.86,14.86,14.79,14.82,457300.0,14.86,14.86,14.79,14.82,457300.0
2006-10-06 11:10:00,14.83,14.84,14.82,14.83,769900.0,14.83,14.84,14.82,14.83,769900.0
2006-10-06 11:20:00,14.83,14.84,14.81,14.83,165500.0,14.83,14.84,14.81,14.83,165500.0
2006-10-06 11:30:00,14.83,14.84,14.8,14.8,103900.0,14.83,14.84,14.8,14.8,103900.0
2006-10-06 11:40:00,14.8,14.81,14.77,14.79,200800.0,14.8,14.81,14.77,14.79,200800.0
2006-10-06 11:50:00,14.78,14.81,14.78,14.79,456800.0,14.78,14.81,14.78,14.79,456800.0
2006-10-06 12:00:00,14.79,14.81,14.78,14.8,1051200.0,14.79,14.81,14.78,14.8,1051200.0
2006-10-06 12:10:00,14.8,14.84,14.79,14.83,246300.0,14.8,14.84,14.79,14.83,246300.0
2006-10-06 12:20:00,14.83,14.84,14.82,14.83,78200.0,14.83,14.84,14.82,14.83,78200.0
2006-10-06 12:30:00,14.83,14.83,14.81,14.81,44100.0,14.83,14.83,14.81,14.81,44100.0
2006-10-06 12:40:00,14.81,14.82,14.8,14.81,78900.0,14.81,14.82,14.8,14.81,78900.0
2006-10-06 12:50:00,14.81,14.81,14.8,14.8,50400.0,14.81,14.81,14.8,14.8,50400.0
2006-10-06 13:00:00,14.81,14.82,14.8,14.81,45200.0,14.81,14.82,14.8,14.81,45200.0
2006-10-06 13:10:00,14.81,14.82,14.81,14.81,29300.0,14.81,14.82,14.81,14.81,29300.0
2006-10-06 13:20:00,14.81,14.82,14.81,14.82,30800.0,14.81,14.82,14.81,14.82,30800.0
2006-10-06 13:30:00,14.82,14.82,14.81,14.81,33300.0,14.82,14.82,14.81,14.81,33300.0
2006-10-06 13:40:00,14.81,14.82,14.8,14.8,426500.0,14.81,14.82,14.8,14.8,426500.0
2006-10-06 13:50:00,14.8,14.82,14.8,14.81,149500.0,14.8,14.82,14.8,14.81,149500.0
2006-10-06 14:00:00,14.81,14.82,14.8,14.8,105100.0,14.81,14.82,14.8,14.8,105100.0
2006-10-06 14:10:00,14.81,14.81,14.8,14.8,214300.0,14.81,14.81,14.8,14.8,214300.0
2006-10-06 14:20:00,14.81,14.83,14.8,14.81,292100.0,14.81,14.83,14.8,14.81,292100.0
2006-10-06 14:30:00,14.8,14.81,14.8,14.8,288400.0,14.8,14.81,14.8,14.8,288400.0
2006-10-06 14:40:00,14.81,14.83,14.8,14.82,247700.0,14.81,14.83,14.8,14.82,247700.0
2006-10-06 14:50:00,14.81,14.82,14.8,14.81,293900.0,14.81,14.82,14.8,14.81,293900.0
2006-10-06 15:00:00,14.8,14.81,14.79,14.81,191300.0,14.8,14.81,14.79,14.81,191300.0
2006-10-06 15:10:00,14.8,14.82,14.79,14.81,311300.0,14.8,14.82,14.79,14.81,311300.0
2006-10-06 15:20:00,14.81,14.82,14.79,14.8,577900.0,14.81,14.82,14.79,14.8,577900.0
2006-10-06 15:30:00,14.8,14.81,14.8,14.81,179500.0,14.8,14.81,14.8,14.81,179500.0
2006-10-06 15:40:00,14.8,14.83,14.8,14.81,334500.0,14.8,14.83,14.8,14.81,334500.0
2006-10-06 15:50:00,14.82,14.84,14.8,14.83,296000.0,14.82,14.84,14.8,14.83,296000.0
2006-10-09 09:30:00,14.76,14.89,14.76,14.87,123700.0,14.76,14.89,14.76,14.87,123700.0
2006-10-09 09:40:00,14.86,14.96,14.84,14.85,196100.0,14.86,14.96,14.84,14.85,196100.0
2006-10-09 09:50:00,14.85,14.89,14.83,14.84,256100.0,14.85,14.89,14.83,14.84,256100.0
2006-10-09 10:00:00,14.83,14.84,14.73,14.78,133800.0,14.83,14.84,14.73,14.78,133800.0
2006-10-09 10:10:00,14.78,14.8,14.75,14.79,58300.0,14.78,14.8,14.75,14.79,58300.0
2006-10-09 10:20:00,14.8,14.82,14.77,14.8,119000.0,14.8,14.82,14.77,14.8,119000.0
2006-10-09 10:30:00,14.79,14.84,14.79,14.81,246800.0,14.79,14.84,14.79,14.81,246800.0
2006-10-09 10:40:00,14.82,14.83,14.79,14.81,190200.0,14.82,14.83,14.79,14.81,190200.0
2006-10-09 10:50:00,14.81,14.84,14.79,14.82,317900.0,14.81,14.84,14.79,14.82,317900.0
2006-10-09 11:00:00,14.82,14.84,14.81,14.84,78600.0,14.82,14.84,14.81,14.84,78600.0
2006-10-09 11:10:00,14.84,14.84,14.81,14.81,44500.0,14.84,14.84,14.81,14.81,44500.0
2006-10-09 11:20:00,14.81,14.85,14.8,14.84,133500.0,14.81,14.85,14.8,14.84,133500.0
2006-10-09 11:30:00,14.83,14.83,14.8,14.82,64000.0,14.83,14.83,14.8,14.82,64000.0
2006-10-09 11:40:00,14.82,14.82,14.81,14.81,51200.0,14.82,14.82,14.81,14.81,51200.0
2006-10-09 11:50:00,14.81,14.83,14.8,14.8,41100.0,14.81,14.83,14.8,14.8,41100.0
2006-10-09 12:00:00,14.81,14.82,14.8,14.8,146900.0,14.81,14.82,14.8,14.8,146900.0
2006-10-09 12:10:00,14.81,14.85,14.8,14.81,272900.0,14.81,14.85,14.8,14.81,272900.0
2006-10-09 12:20:00,14.81,14.81,14.79,14.8,102800.0,14.81,14.81,14.79,14.8,102800.0
2006-10-09 12:30:00,14.8,14.82,14.79,14.8,83400.0,14.8,14.82,14.79,14.8,83400.0
2006-10-09 12:40:00,14.8,14.81,14.8,14.81,54400.0,14.8,14.81,14.8,14.81,54400.0
2006-10-09 12:50:00,14.8,14.81,14.79,14.8,167000.0,14.8,14.81,14.79,14.8,167000.0
2006-10-09 13:00:00,14.8,14.81,14.79,14.8,373800.0,14.8,14.81,14.79,14.8,373800.0
2006-10-09 13:10:00,14.8,14.81,14.8,14.8,98700.0,14.8,14.81,14.8,14.8,98700.0
2006-10-09 13:20:00,14.81,14.81,14.79,14.8,146000.0,14.81,14.81,14.79,14.8,146000.0
2006-10-09 13:30:00,14.8,14.81,14.8,14.8,70800.0,14.8,14.81,14.8,14.8,70800.0
2006-10-09 13:40:00,14.8,14.82,14.8,14.81,134100.0,14.8,14.82,14.8,14.81,134100.0
2006-10-09 13:50:00,14.82,14.83,14.81,14.81,370000.0,14.82,14.83,14.81,14.81,370000.0
2006-10-09 14:00:00,14.82,14.83,14.81,14.83,104600.0,14.82,14.83,14.81,14.83,104600.0
2006-10-09 14:10:00,14.83,14.84,14.81,14.81,129800.0,14.83,14.84,14.81,14.81,129800.0
2006-10-09 14:20:00,14.82,14.84,14.81,14.83,115900.0,14.82,14.84,14.81,14.83,115900.0
2006-10-09 14:30:00,14.83,14.85,14.83,14.84,250400.0,14.83,14.85,14.83,14.84,250400.0
2006-10-09 14:40:00,14.84,14.84,14.82,14.83,66100.0,14.84,14.84,14.82,14.83,66100.0
2006-10-09 14:50:00,14.83,14.83,14.81,14.82,114600.0,14.83,14.83,14.81,14.82,114600.0
2006-10-09 15:00:00,14.82,14.82,14.8,14.81,129500.0,14.82,14.82,14.8,14.81,129500.0
2006-10-09 15:10:00,14.81,14.83,14.8,14.81,226200.0,14.81,14.83,14.8,14.81,226200.0
2006-10-09 15:20:00,14.81,14.83,14.81,14.83,262900.0,14.81,14.83,14.81,14.83,262900.0
2006-10-09 15:30:00,14.82,14.84,14.82,14.84,223700.0,14.82,14.84,14.82,14.84,223700.0
2006-10-09 15:40:00,14.84,14.89,14.83,14.89,249900.0,14.84,14.89,14.83,14.89,249900.0
2006-10-09 15:50:00,14.89,14.91,14.87,14.89,472800.0,14.89,14.91,14.87,14.89,472800.0
2006-10-10 09:30:00,14.98,14.99,14.9,14.97,399000.0,14.98,14.99,14.9,14.97,399000.0
2006-10-10 09:40:00,14.97,15.02,14.96,15.0,643900.0,14.97,15.02,14.96,15.0,643900.0
2006-10-10 09:50:00,15.0,15.03,15.0,15.02,402200.0,15.0,15.03,15.0,15.02,402200.0
2006-10-10 10:00:00,15.02,15.03,14.99,15.0,625000.0,15.02,15.03,14.99,15.0,625000.0
2006-10-10 10:10:00,15.0,15.01,14.93,15.0,619600.0,15.0,15.01,14.93,15.0,619600.0
2006-10-10 10:20:00,15.0,15.03,14.96,15.02,447800.0,15.0,15.03,14.96,15.02,447800.0
2006-10-10 10:30:00,15.01,15.03,15.0,15.02,872300.0,15.01,15.03,15.0,15.02,872300.0
2006-10-10 10:40:00,15.02,15.03,15.0,15.02,265700.0,15.02,15.03,15.0,15.02,265700.0
2006-10-10 10:50:00,15.02,15.04,15.01,15.02,671800.0,15.02,15.04,15.01,15.02,671800.0
2006-10-10 11:00:00,15.02,15.04,15.0,15.03,301500.0,15.02,15.04,15.0,15.03,301500.0
2006-10-10 11:10:00,15.03,15.04,15.02,15.03,364900.0,15.03,15.04,15.02,15.03,364900.0
2006-10-10 11:20:00,15.03,15.08,15.03,15.06,370600.0,15.03,15.08,15.03,15.06,370600.0
2006-10-10 11:30:00,15.06,15.13,15.05,15.05,525300.0,15.06,15.13,15.05,15.05,525300.0
2006-10-10 11:40:00,15.05,15.07,15.04,15.05,154300.0,15.05,15.07,15.04,15.05,154300.0
2006-10-10 11:50:00,15.06,15.07,15.04,15.05,158600.0,15.06,15.07,15.04,15.05,158600.0
2006-10-10 12:00:00,15.05,15.06,15.04,15.05,202500.0,15.05,15.06,15.04,15.05,202500.0
2006-10-10 12:10:00,15.05,15.06,15.04,15.05,177000.0,15.05,15.06,15.04,15.05,177000.0
2006-10-10 12:20:00,15.05,15.06,15.04,15.06,105800.0,15.05,15.06,15.04,15.06,105800.0
2006-10-10 12:30:00,15.05,15.06,15.04,15.04,182900.0,15.05,15.06,15.04,15.04,182900.0
2006-10-10 12:40:00,15.05,15.08,15.05,15.07,126000.0,15.05,15.08,15.05,15.07,126000.0
2006-10-10 12:50:00,15.07,15.08,15.06,15.07,121800.0,15.07,15.08,15.06,15.07,121800.0
2006-10-10 13:00:00,15.06,15.07,15.06,15.06,102200.0,15.06,15.07,15.06,15.06,102200.0
2006-10-10 13:10:00,15.06,15.11,15.06,15.1,275600.0,15.06,15.11,15.06,15.1,275600.0
2006-10-10 13:20:00,15.1,15.1,15.07,15.09,132000.0,15.1,15.1,15.07,15.09,132000.0
2006-10-10 13:30:00,15.09,15.1,15.07,15.07,83800.0,15.09,15.1,15.07,15.07,83800.0
2006-10-10 13:40:00,15.07,15.08,15.04,15.05,352800.0,15.07,15.08,15.04,15.05,352800.0
2006-10-10 13:50:00,15.05,15.06,15.05,15.05,129100.0,15.05,15.06,15.05,15.05,129100.0
2006-10-10 14:00:00,15.05,15.08,15.05,15.07,162400.0,15.05,15.08,15.05,15.07,162400.0
2006-10-10 14:10:00,15.07,15.09,15.06,15.09,164400.0,15.07,15.09,15.06,15.09,164400.0
2006-10-10 14:20:00,15.09,15.14,15.09,15.14,346300.0,15.09,15.14,15.09,15.14,346300.0
2006-10-10 14:30:00,15.15,15.15,15.1,15.11,191200.0,15.15,15.15,15.1,15.11,191200.0
2006-10-10 14:40:00,15.11,15.12,15.1,15.12,184100.0,15.11,15.12,15.1,15.12,184100.0
2006-10-10 14:50:00,15.12,15.2,15.12,15.16,433800.0,15.12,15.2,15.12,15.16,433800.0
2006-10-10 15:00:00,15.16,15.25,15.16,15.18,394500.0,15.16,15.25,15.16,15.18,394500.0
2006-10-10 15:10:00,15.17,15.21,15.15,15.2,332900.0,15.17,15.21,15.15,15.2,332900.0
2006-10-10 15:20:00,15.21,15.27,15.2,15.25,486000.0,15.21,15.27,15.2,15.25,486000.0
2006-10-10 15:30:00,15.25,15.28,15.21,15.25,580100.0,15.25,15.28,15.21,15.25,580100.0
2006-10-10 15:40:00,15.25,15.26,15.23,15.25,419700.0,15.25,15.26,15.23,15.25,419700.0
2006-10-10 15:50:00,15.26,15.27,15.23,15.23,1256400.0,15.26,15.27,15.23,15.23,1256400.0
2006-10-11 09:30:00,15.19,15.19,15.11,15.14,176900.0,15.19,15.19,15.11,15.14,176900.0
2006-10-11 09:40:00,15.13,15.15,15.08,15.1,158200.0,15.13,15.15,15.08,15.1,158200.0
2006-10-11 09:50:00,15.09,15.18,15.09,15.13,224100.0,15.09,15.18,15.09,15.13,224100.0
2006-10-11 10:00:00,15.13,15.14,15.08,15.08,220500.0,15.13,15.14,15.08,15.08,220500.0
2006-10-11 10:10:00,15.08,15.11,15.05,15.06,138900.0,15.08,15.11,15.05,15.06,138900.0
2006-10-11 10:20:00,15.06,15.08,15.04,15.05,195300.0,15.06,15.08,15.04,15.05,195300.0
2006-10-11 10:30:00,15.05,15.06,15.04,15.05,187100.0,15.05,15.06,15.04,15.05,187100.0
2006-10-11 10:40:00,15.04,15.06,15.02,15.05,203200.0,15.04,15.06,15.02,15.05,203200.0
2006-10-11 10:50:00,15.05,15.11,15.04,15.06,197300.0,15.05,15.11,15.04,15.06,197300.0
2006-10-11 11:00:00,15.07,15.07,15.04,15.05,102200.0,15.07,15.07,15.04,15.05,102200.0
2006-10-11 11:10:00,15.05,15.05,15.04,15.04,77600.0,15.05,15.05,15.04,15.04,77600.0
2006-10-11 11:20:00,15.04,15.06,15.03,15.06,123300.0,15.04,15.06,15.03,15.06,123300.0
2006-10-11 11:30:00,15.05,15.06,15.04,15.05,263400.0,15.05,15.06,15.04,15.05,263400.0
2006-10-11 11:40:00,15.04,15.11,15.04,15.09,644200.0,15.04,15.11,15.04,15.09,644200.0
2006-10-11 11:50:00,15.09,15.14,15.08,15.11,613200.0,15.09,15.14,15.08,15.11,613200.0
2006-10-11 12:00:00,15.11,15.17,15.11,15.15,398500.0,15.11,15.17,15.11,15.15,398500.0
2006-10-11 12:10:00,15.15,15.18,15.13,15.13,99200.0,15.15,15.18,15.13,15.13,99200.0
2006-10-11 12:20:00,15.12,15.14,15.12,15.14,47600.0,15.12,15.14,15.12,15.14,47600.0
2006-10-11 12:30:00,15.14,15.14,15.11,15.12,53800.0,15.14,15.14,15.11,15.12,53800.0
2006-10-11 12:40:00,15.11,15.16,15.11,15.15,61700.0,15.11,15.16,15.11,15.15,61700.0
2006-10-11 12:50:00,15.15,15.16,15.14,15.15,55700.0,15.15,15.16,15.14,15.15,55700.0
2006-10-11 13:00:00,15.15,15.17,15.15,15.16,105200.0,15.15,15.17,15.15,15.16,105200.0
2006-10-11 13:10:00,15.17,15.17,15.15,15.15,86500.0,15.17,15.17,15.15,15.15,86500.0
2006-10-11 13:20:00,15.16,15.18,15.15,15.15,178100.0,15.16,15.18,15.15,15.15,178100.0
2006-10-11 13:30:00,15.15,15.15,15.1,15.11,90900.0,15.15,15.15,15.1,15.11,90900.0
2006-10-11 13:40:00,15.11,15.12,15.1,15.11,64900.0,15.11,15.12,15.1,15.11,64900.0
2006-10-11 13:50:00,15.11,15.13,15.1,15.11,89200.0,15.11,15.13,15.1,15.11,89200.0
2006-10-11 14:00:00,15.1,15.11,15.04,15.08,191000.0,15.1,15.11,15.04,15.08,191000.0
2006-10-11 14:10:00,15.09,15.1,15.05,15.05,137800.0,15.09,15.1,15.05,15.05,137800.0
2006-10-11 14:20:00,15.06,15.09,15.05,15.06,411500.0,15.06,15.09,15.05,15.06,411500.0
2006-10-11 14:30:00,15.06,15.1,15.06,15.1,289400.0,15.06,15.1,15.06,15.1,289400.0
2006-10-11 14:40:00,15.1,15.11,15.06,15.07,286500.0,15.1,15.11,15.06,15.07,286500.0
2006-10-11 14:50:00,15.06,15.11,15.03,15.1,530800.0,15.06,15.11,15.03,15.1,530800.0
2006-10-11 15:00:00,15.1,15.15,15.1,15.12,327300.0,15.1,15.15,15.1,15.12,327300.0
2006-10-11 15:10:00,15.11,15.16,15.11,15.15,146100.0,15.11,15.16,15.11,15.15,146100.0
2006-10-11 15:20:00,15.16,15.16,15.13,15.14,172600.0,15.16,15.16,15.13,15.14,172600.0
2006-10-11 15:30:00,15.14,15.19,15.11,15.11,277500.0,15.14,15.19,15.11,15.11,277500.0
2006-10-11 15:40:00,15.12,15.16,15.09,15.13,262600.0,15.12,15.16,15.09,15.13,262600.0
2006-10-11 15:50:00,15.13,15.13,15.11,15.12,257600.0,15.13,15.13,15.11,15.12,257600.0
2006-10-12 09:30:00,15.19,15.24,15.09,15.14,164000.0,15.19,15.24,15.09,15.14,164000.0
2006-10-12 09:40:00,15.14,15.23,15.05,15.23,4019500.0,15.14,15.23,15.05,15.23,4019500.0
2006-10-12 09:50:00,15.23,15.35,15.23,15.3,358500.0,15.23,15.35,15.23,15.3,358500.0
2006-10-12 10:00:00,15.3,15.45,15.29,15.4,504600.0,15.3,15.45,15.29,15.4,504600.0
2006-10-12 10:10:00,15.4,15.44,15.39,15.42,315000.0,15.4,15.44,15.39,15.42,315000.0
2006-10-12 10:20:00,15.43,15.47,15.4,15.45,391100.0,15.43,15.47,15.4,15.45,391100.0
2006-10-12 10:30:00,15.45,15.46,15.41,15.44,376800.0,15.45,15.46,15.41,15.44,376800.0
2006-10-12 10:40:00,15.45,15.5,15.43,15.48,486400.0,15.45,15.5,15.43,15.48,486400.0
2006-10-12 10:50:00,15.47,15.53,15.46,15.48,699300.0,15.47,15.53,15.46,15.48,699300.0
2006-10-12 11:00:00,15.47,15.49,15.41,15.44,287300.0,15.47,15.49,15.41,15.44,287300.0
2006-10-12 11:10:00,15.45,15.46,15.43,15.45,186500.0,15.45,15.46,15.43,15.45,186500.0
2006-10-12 11:20:00,15.45,15.46,15.42,15.45,195100.0,15.45,15.46,15.42,15.45,195100.0
2006-10-12 11:30:00,15.45,15.46,15.37,15.4,282500.0,15.45,15.46,15.37,15.4,282500.0
2006-10-12 11:40:00,15.41,15.42,15.39,15.39,159800.0,15.41,15.42,15.39,15.39,159800.0
2006-10-12 11:50:00,15.39,15.45,15.39,15.43,251000.0,15.39,15.45,15.39,15.43,251000.0
2006-10-12 12:00:00,15.43,15.43,15.36,15.39,169400.0,15.43,15.43,15.36,15.39,169400.0
2006-10-12 12:10:00,15.38,15.39,15.36,15.36,201700.0,15.38,15.39,15.36,15.36,201700.0
2006-10-12 12:20:00,15.36,15.38,15.36,15.37,123400.0,15.36,15.38,15.36,15.37,123400.0
2006-10-12 12:30:00,15.36,15.37,15.36,15.36,171100.0,15.36,15.37,15.36,15.36,171100.0
2006-10-12 12:40:00,15.36,15.36,15.32,15.32,232000.0,15.36,15.36,15.32,15.32,232000.0
2006-10-12 12:50:00,15.33,15.33,15.3,15.33,193300.0,15.33,15.33,15.3,15.33,193300.0
2006-10-12 13:00:00,15.33,15.37,15.31,15.31,99600.0,15.33,15.37,15.31,15.31,99600.0
2006-10-12 13:10:00,15.3,15.33,15.3,15.32,82300.0,15.3,15.33,15.3,15.32,82300.0
2006-10-12 13:20:00,15.32,15.32,15.29,15.29,123000.0,15.32,15.32,15.29,15.29,123000.0
2006-10-12 13:30:00,15.29,15.3,15.27,15.28,101000.0,15.29,15.3,15.27,15.28,101000.0
2006-10-12 13:40:00,15.29,15.3,15.28,15.3,64200.0,15.29,15.3,15.28,15.3,64200.0
2006-10-12 13:50:00,15.29,15.32,15.29,15.32,93400.0,15.29,15.32,15.29,15.32,93400.0
2006-10-12 14:00:00,15.31,15.33,15.3,15.32,114600.0,15.31,15.33,15.3,15.32,114600.0
2006-10-12 14:10:00,15.32,15.38,15.32,15.35,178800.0,15.32,15.38,15.32,15.35,178800.0
2006-10-12 14:20:00,15.34,15.36,15.34,15.36,112100.0,15.34,15.36,15.34,15.36,112100.0
2006-10-12 14:30:00,15.35,15.37,15.35,15.35,85300.0,15.35,15.37,15.35,15.35,85300.0
2006-10-12 14:40:00,15.36,15.36,15.34,15.34,82100.0,15.36,15.36,15.34,15.34,82100.0
2006-10-12 14:50:00,15.34,15.36,15.34,15.36,188700.0,15.34,15.36,15.34,15.36,188700.0
2006-10-12 15:00:00,15.35,15.42,15.35,15.4,189200.0,15.35,15.42,15.35,15.4,189200.0
2006-10-12 15:10:00,15.4,15.45,15.4,15.43,247000.0,15.4,15.45,15.4,15.43,247000.0
2006-10-12 15:20:00,15.44,15.53,15.43,15.51,577900.0,15.44,15.53,15.43,15.51,577900.0
2006-10-12 15:30:00,15.5,15.5,15.36,15.41,619700.0,15.5,15.5,15.36,15.41,619700.0
2006-10-12 15:40:00,15.41,15.42,15.39,15.4,430800.0,15.41,15.42,15.39,15.4,430800.0
2006-10-12 15:50:00,15.41,15.43,15.4,15.42,630800.0,15.41,15.43,15.4,15.42,630800.0
2006-10-13 09:30:00,15.48,15.49,15.28,15.32,276800.0,15.48,15.49,15.28,15.32,276800.0
2006-10-13 09:40:00,15.33,15.44,15.31,15.34,201200.0,15.33,15.44,15.31,15.34,201200.0
2006-10-13 09:50:00,15.35,15.42,15.33,15.41,177000.0,15.35,15.42,15.33,15.41,177000.0
2006-10-13 10:00:00,15.41,15.48,15.36,15.37,198300.0,15.41,15.48,15.36,15.37,198300.0
2006-10-13 10:10:00,15.37,15.42,15.36,15.37,111800.0,15.37,15.42,15.36,15.37,111800.0
2006-10-13 10:20:00,15.38,15.4,15.36,15.38,166200.0,15.38,15.4,15.36,15.38,166200.0
2006-10-13 10:30:00,15.37,15.38,15.35,15.37,76900.0,15.37,15.38,15.35,15.37,76900.0
2006-10-13 10:40:00,15.37,15.37,15.34,15.36,243400.0,15.37,15.37,15.34,15.36,243400.0
2006-10-13 10:50:00,15.36,15.39,15.36,15.37,108400.0,15.36,15.39,15.36,15.37,108400.0
2006-10-13 11:00:00,15.38,15.38,15.36,15.37,63700.0,15.38,15.38,15.36,15.37,63700.0
2006-10-13 11:10:00,15.37,15.39,15.36,15.38,109800.0,15.37,15.39,15.36,15.38,109800.0
2006-10-13 11:20:00,15.38,15.38,15.3,15.3,209700.0,15.38,15.38,15.3,15.3,209700.0
2006-10-13 11:30:00,15.3,15.31,15.25,15.25,160200.0,15.3,15.31,15.25,15.25,160200.0
2006-10-13 11:40:00,15.25,15.3,15.25,15.28,98900.0,15.25,15.3,15.25,15.28,98900.0
2006-10-13 11:50:00,15.28,15.3,15.28,15.29,107800.0,15.28,15.3,15.28,15.29,107800.0
2006-10-13 12:00:00,15.29,15.3,15.29,15.29,135800.0,15.29,15.3,15.29,15.29,135800.0
2006-10-13 12:10:00,15.29,15.3,15.23,15.25,220800.0,15.29,15.3,15.23,15.25,220800.0
2006-10-13 12:20:00,15.25,15.25,15.23,15.24,63000.0,15.25,15.25,15.23,15.24,63000.0
2006-10-13 12:30:00,15.24,15.27,15.24,15.27,74300.0,15.24,15.27,15.24,15.27,74300.0
2006-10-13 12:40:00,15.27,15.32,15.26,15.3,154100.0,15.27,15.32,15.26,15.3,154100.0
2006-10-13 12:50:00,15.3,15.31,15.24,15.25,128300.0,15.3,15.31,15.24,15.25,128300.0
2006-10-13 13:00:00,15.25,15.26,15.24,15.25,74200.0,15.25,15.26,15.24,15.25,74200.0
2006-10-13 13:10:00,15.26,15.28,15.25,15.27,94200.0,15.26,15.28,15.25,15.27,94200.0
2006-10-13 13:20:00,15.28,15.28,15.26,15.28,75700.0,15.28,15.28,15.26,15.28,75700.0
2006-10-13 13:30:00,15.28,15.3,15.27,15.3,118500.0,15.28,15.3,15.27,15.3,118500.0
2006-10-13 13:40:00,15.3,15.35,15.29,15.35,169700.0,15.3,15.35,15.29,15.35,169700.0
2006-10-13 13:50:00,15.35,15.36,15.27,15.31,207000.0,15.35,15.36,15.27,15.31,207000.0
2006-10-13 14:00:00,15.31,15.34,15.3,15.34,130200.0,15.31,15.34,15.3,15.34,130200.0
2006-10-13 14:10:00,15.34,15.35,15.32,15.34,100100.0,15.34,15.35,15.32,15.34,100100.0
2006-10-13 14:20:00,15.33,15.35,15.32,15.33,80400.0,15.33,15.35,15.32,15.33,80400.0
2006-10-13 14:30:00,15.32,15.33,15.31,15.32,101300.0,15.32,15.33,15.31,15.32,101300.0
2006-10-13 14:40:00,15.31,15.33,15.29,15.29,130400.0,15.31,15.33,15.29,15.29,130400.0
2006-10-13 14:50:00,15.29,15.29,15.25,15.27,170600.0,15.29,15.29,15.25,15.27,170600.0
2006-10-13 15:00:00,15.27,15.29,15.26,15.27,102100.0,15.27,15.29,15.26,15.27,102100.0
2006-10-13 15:10:00,15.27,15.28,15.25,15.27,140200.0,15.27,15.28,15.25,15.27,140200.0
2006-10-13 15:20:00,15.27,15.28,15.26,15.27,90700.0,15.27,15.28,15.26,15.27,90700.0
2006-10-13 15:30:00,15.27,15.33,15.27,15.31,292800.0,15.27,15.33,15.27,15.31,292800.0
2006-10-13 15:40:00,15.3,15.34,15.3,15.34,203400.0,15.3,15.34,15.3,15.34,203400.0
2006-10-13 15:50:00,15.34,15.34,15.32,15.33,287700.0,15.34,15.34,15.32,15.33,287700.0
2006-10-16 09:30:00,15.3,15.33,15.14,15.14,240200.0,15.3,15.33,15.14,15.14,240200.0
2006-10-16 09:40:00,15.14,15.22,15.14,15.22,204900.0,15.14,15.22,15.14,15.22,204900.0
2006-10-16 09:50:00,15.21,15.25,15.16,15.23,193000.0,15.21,15.25,15.16,15.23,193000.0
2006-10-16 10:00:00,15.23,15.24,15.15,15.23,202800.0,15.23,15.24,15.15,15.23,202800.0
2006-10-16 10:10:00,15.22,15.3,15.21,15.22,210000.0,15.22,15.3,15.21,15.22,210000.0
2006-10-16 10:20:00,15.21,15.28,15.16,15.27,151600.0,15.21,15.28,15.16,15.27,151600.0
2006-10-16 10:30:00,15.27,15.28,15.22,15.22,116300.0,15.27,15.28,15.22,15.22,116300.0
2006-10-16 10:40:00,15.23,15.26,15.21,15.22,131500.0,15.23,15.26,15.21,15.22,131500.0
2006-10-16 10:50:00,15.22,15.23,15.18,15.19,86700.0,15.22,15.23,15.18,15.19,86700.0
2006-10-16 11:00:00,15.19,15.27,15.18,15.27,158000.0,15.19,15.27,15.18,15.27,158000.0
2006-10-16 11:10:00,15.27,15.3,15.26,15.28,198300.0,15.27,15.3,15.26,15.28,198300.0
2006-10-16 11:20:00,15.27,15.28,15.25,15.27,101300.0,15.27,15.28,15.25,15.27,101300.0
2006-10-16 11:30:00,15.27,15.27,15.25,15.26,146000.0,15.27,15.27,15.25,15.26,146000.0
2006-10-16 11:40:00,15.25,15.26,15.24,15.24,92400.0,15.25,15.26,15.24,15.24,92400.0
2006-10-16 11:50:00,15.25,15.3,15.24,15.29,171900.0,15.25,15.3,15.24,15.29,171900.0
2006-10-16 12:00:00,15.29,15.32,15.26,15.26,270700.0,15.29,15.32,15.26,15.26,270700.0
2006-10-16 12:10:00,15.26,15.29,15.26,15.28,74700.0,15.26,15.29,15.26,15.28,74700.0
2006-10-16 12:20:00,15.27,15.29,15.27,15.27,102400.0,15.27,15.29,15.27,15.27,102400.0
2006-10-16 12:30:00,15.28,15.28,15.17,15.18,260900.0,15.28,15.28,15.17,15.18,260900.0
2006-10-16 12:40:00,15.18,15.24,15.18,15.23,138500.0,15.18,15.24,15.18,15.23,138500.0
2006-10-16 12:50:00,15.23,15.23,15.16,15.16,73700.0,15.23,15.23,15.16,15.16,73700.0
2006-10-16 13:00:00,15.16,15.2,15.15,15.15,118400.0,15.16,15.2,15.15,15.15,118400.0
2006-10-16 13:10:00,15.15,15.16,15.13,15.14,162100.0,15.15,15.16,15.13,15.14,162100.0
2006-10-16 13:20:00,15.13,15.22,15.13,15.18,211900.0,15.13,15.22,15.13,15.18,211900.0
2006-10-16 13:30:00,15.18,15.2,15.16,15.19,81800.0,15.18,15.2,15.16,15.19,81800.0
2006-10-16 13:40:00,15.19,15.2,15.15,15.18,160900.0,15.19,15.2,15.15,15.18,160900.0
2006-10-16 13:50:00,15.18,15.18,15.16,15.17,71700.0,15.18,15.18,15.16,15.17,71700.0
2006-10-16 14:00:00,15.17,15.21,15.15,15.18,250500.0,15.17,15.21,15.15,15.18,250500.0
2006-10-16 14:10:00,15.18,15.19,15.15,15.15,89400.0,15.18,15.19,15.15,15.15,89400.0
2006-10-16 14:20:00,15.15,15.17,15.15,15.15,220000.0,15.15,15.17,15.15,15.15,220000.0
2006-10-16 14:30:00,15.16,15.21,15.15,15.18,374200.0,15.16,15.21,15.15,15.18,374200.0
2006-10-16 14:40:00,15.17,15.18,15.12,15.13,245200.0,15.17,15.18,15.12,15.13,245200.0
2006-10-16 14:50:00,15.13,15.18,15.1,15.16,225200.0,15.13,15.18,15.1,15.16,225200.0
2006-10-16 15:00:00,15.17,15.18,15.14,15.16,214500.0,15.17,15.18,15.14,15.16,214500.0
2006-10-16 15:10:00,15.16,15.2,15.15,15.17,254800.0,15.16,15.2,15.15,15.17,254800.0
2006-10-16 15:20:00,15.16,15.18,15.12,15.13,324200.0,15.16,15.18,15.12,15.13,324200.0
2006-10-16 15:30:00,15.13,15.17,15.12,15.14,239000.0,15.13,15.17,15.12,15.14,239000.0
2006-10-16 15:40:00,15.15,15.23,15.15,15.21,258100.0,15.15,15.23,15.15,15.21,258100.0
2006-10-16 15:50:00,15.21,15.22,15.17,15.2,336600.0,15.21,15.22,15.17,15.2,336600.0
2006-10-17 09:30:00,15.15,15.3,15.14,15.18,141600.0,15.15,15.3,15.14,15.18,141600.0
2006-10-17 09:40:00,15.18,15.2,15.15,15.16,143000.0,15.18,15.2,15.15,15.16,143000.0
2006-10-17 09:50:00,15.15,15.22,15.11,15.21,240800.0,15.15,15.22,15.11,15.21,240800.0
2006-10-17 10:00:00,15.21,15.22,15.12,15.16,123000.0,15.21,15.22,15.12,15.16,123000.0
2006-10-17 10:10:00,15.16,15.26,15.14,15.21,149400.0,15.16,15.26,15.14,15.21,149400.0
2006-10-17 10:20:00,15.2,15.27,15.2,15.23,190800.0,15.2,15.27,15.2,15.23,190800.0
2006-10-17 10:30:00,15.23,15.24,15.15,15.17,151900.0,15.23,15.24,15.15,15.17,151900.0
2006-10-17 10:40:00,15.17,15.23,15.16,15.19,118800.0,15.17,15.23,15.16,15.19,118800.0
2006-10-17 10:50:00,15.19,15.21,15.18,15.18,51000.0,15.19,15.21,15.18,15.18,51000.0
2006-10-17 11:00:00,15.19,15.2,15.16,15.18,54200.0,15.19,15.2,15.16,15.18,54200.0
2006-10-17 11:10:00,15.18,15.19,15.16,15.16,92500.0,15.18,15.19,15.16,15.16,92500.0
2006-10-17 11:20:00,15.16,15.17,15.15,15.17,80000.0,15.16,15.17,15.15,15.17,80000.0
2006-10-17 11:30:00,15.16,15.19,15.15,15.18,100800.0,15.16,15.19,15.15,15.18,100800.0
2006-10-17 11:40:00,15.18,15.2,15.17,15.18,68200.0,15.18,15.2,15.17,15.18,68200.0
2006-10-17 11:50:00,15.18,15.19,15.16,15.16,65800.0,15.18,15.19,15.16,15.16,65800.0
2006-10-17 12:00:00,15.17,15.18,15.16,15.17,24700.0,15.17,15.18,15.16,15.17,24700.0
2006-10-17 12:10:00,15.18,15.19,15.17,15.19,36700.0,15.18,15.19,15.17,15.19,36700.0
2006-10-17 12:20:00,15.19,15.24,15.18,15.23,150700.0,15.19,15.24,15.18,15.23,150700.0
2006-10-17 12:30:00,15.22,15.23,15.15,15.21,104500.0,15.22,15.23,15.15,15.21,104500.0
2006-10-17 12:40:00,15.21,15.22,15.17,15.18,87600.0,15.21,15.22,15.17,15.18,87600.0
2006-10-17 12:50:00,15.18,15.19,15.15,15.18,92700.0,15.18,15.19,15.15,15.18,92700.0
2006-10-17 13:00:00,15.18,15.19,15.15,15.15,117800.0,15.18,15.19,15.15,15.15,117800.0
2006-10-17 13:10:00,15.16,15.16,15.13,15.15,94600.0,15.16,15.16,15.13,15.15,94600.0
2006-10-17 13:20:00,15.15,15.16,15.12,15.13,102500.0,15.15,15.16,15.12,15.13,102500.0
2006-10-17 13:30:00,15.14,15.15,15.11,15.12,103400.0,15.14,15.15,15.11,15.12,103400.0
2006-10-17 13:40:00,15.12,15.13,15.1,15.11,70300.0,15.12,15.13,15.1,15.11,70300.0
2006-10-17 13:50:00,15.1,15.13,15.1,15.1,81400.0,15.1,15.13,15.1,15.1,81400.0
2006-10-17 14:00:00,15.1,15.14,15.08,15.12,146100.0,15.1,15.14,15.08,15.12,146100.0
2006-10-17 14:10:00,15.11,15.14,15.11,15.14,40700.0,15.11,15.14,15.11,15.14,40700.0
2006-10-17 14:20:00,15.13,15.14,15.06,15.08,109900.0,15.13,15.14,15.06,15.08,109900.0
2006-10-17 14:30:00,15.07,15.1,15.07,15.08,74800.0,15.07,15.1,15.07,15.08,74800.0
2006-10-17 14:40:00,15.09,15.11,15.08,15.08,125300.0,15.09,15.11,15.08,15.08,125300.0
2006-10-17 14:50:00,15.08,15.13,15.06,15.12,230000.0,15.08,15.13,15.06,15.12,230000.0
2006-10-17 15:00:00,15.12,15.19,15.12,15.13,207200.0,15.12,15.19,15.12,15.13,207200.0
2006-10-17 15:10:00,15.13,15.13,15.1,15.12,94100.0,15.13,15.13,15.1,15.12,94100.0
2006-10-17 15:20:00,15.12,15.16,15.11,15.16,130900.0,15.12,15.16,15.11,15.16,130900.0
2006-10-17 15:30:00,15.16,15.24,15.16,15.17,296400.0,15.16,15.24,15.16,15.17,296400.0
2006-10-17 15:40:00,15.17,15.26,15.17,15.26,408900.0,15.17,15.26,15.17,15.26,408900.0
2006-10-17 15:50:00,15.27,15.29,15.22,15.26,302600.0,15.27,15.29,15.22,15.26,302600.0
2006-10-18 09:30:00,15.3,15.49,15.3,15.4,359200.0,15.3,15.49,15.3,15.4,359200.0
2006-10-18 09:40:00,15.4,15.41,15.27,15.29,545400.0,15.4,15.41,15.27,15.29,545400.0
2006-10-18 09:50:00,15.3,15.35,15.26,15.34,438200.0,15.3,15.35,15.26,15.34,438200.0
2006-10-18 10:00:00,15.33,15.33,15.28,15.3,425300.0,15.33,15.33,15.28,15.3,425300.0
2006-10-18 10:10:00,15.3,15.3,15.2,15.22,786600.0,15.3,15.3,15.2,15.22,786600.0
2006-10-18 10:20:00,15.22,15.29,15.19,15.27,263000.0,15.22,15.29,15.19,15.27,263000.0
2006-10-18 10:30:00,15.26,15.27,15.22,15.24,420200.0,15.26,15.27,15.22,15.24,420200.0
2006-10-18 10:40:00,15.24,15.24,15.14,15.17,398800.0,15.24,15.24,15.14,15.17,398800.0
2006-10-18 10:50:00,15.17,15.19,15.15,15.17,282200.0,15.17,15.19,15.15,15.17,282200.0
2006-10-18 11:00:00,15.18,15.18,15.1,15.1,2910100.0,15.18,15.18,15.1,15.1,2910100.0
2006-10-18 11:10:00,15.1,15.17,15.03,15.04,383500.0,15.1,15.17,15.03,15.04,383500.0
2006-10-18 11:20:00,15.05,15.12,15.0,15.03,300200.0,15.05,15.12,15.0,15.03,300200.0
2006-10-18 11:30:00,15.0,15.1,15.0,15.09,538700.0,15.0,15.1,15.0,15.09,538700.0
2006-10-18 11:40:00,15.09,15.11,15.07,15.08,904600.0,15.09,15.11,15.07,15.08,904600.0
2006-10-18 11:50:00,15.08,15.1,15.07,15.08,547900.0,15.08,15.1,15.07,15.08,547900.0
2006-10-18 12:00:00,15.07,15.11,15.07,15.07,316500.0,15.07,15.11,15.07,15.07,316500.0
2006-10-18 12:10:00,15.07,15.11,15.06,15.08,269300.0,15.07,15.11,15.06,15.08,269300.0
2006-10-18 12:20:00,15.08,15.12,15.06,15.09,207500.0,15.08,15.12,15.06,15.09,207500.0
2006-10-18 12:30:00,15.08,15.09,15.03,15.04,140700.0,15.08,15.09,15.03,15.04,140700.0
2006-10-18 12:40:00,15.05,15.1,15.04,15.1,199700.0,15.05,15.1,15.04,15.1,199700.0
2006-10-18 12:50:00,15.09,15.1,15.07,15.08,249500.0,15.09,15.1,15.07,15.08,249500.0
2006-10-18 13:00:00,15.08,15.11,15.08,15.1,307400.0,15.08,15.11,15.08,15.1,307400.0
2006-10-18 13:10:00,15.1,15.1,15.05,15.05,108900.0,15.1,15.1,15.05,15.05,108900.0
2006-10-18 13:20:00,15.05,15.08,15.05,15.08,133600.0,15.05,15.08,15.05,15.08,133600.0
2006-10-18 13:30:00,15.08,15.09,15.04,15.05,636300.0,15.08,15.09,15.04,15.05,636300.0
2006-10-18 13:40:00,15.05,15.06,15.01,15.02,203100.0,15.05,15.06,15.01,15.02,203100.0
2006-10-18 13:50:00,15.01,15.04,15.01,15.03,111800.0,15.01,15.04,15.01,15.03,111800.0
2006-10-18 14:00:00,15.03,15.05,15.02,15.02,152100.0,15.03,15.05,15.02,15.02,152100.0
2006-10-18 14:10:00,15.02,15.03,15.01,15.03,76800.0,15.02,15.03,15.01,15.03,76800.0
2006-10-18 14:20:00,15.02,15.06,15.02,15.06,161200.0,15.02,15.06,15.02,15.06,161200.0
2006-10-18 14:30:00,15.06,15.07,15.05,15.05,221200.0,15.06,15.07,15.05,15.05,221200.0
2006-10-18 14:40:00,15.05,15.07,15.04,15.06,581500.0,15.05,15.07,15.04,15.06,581500.0
2006-10-18 14:50:00,15.07,15.12,15.06,15.1,480300.0,15.07,15.12,15.06,15.1,480300.0
2006-10-18 15:00:00,15.1,15.11,15.07,15.07,216000.0,15.1,15.11,15.07,15.07,216000.0
2006-10-18 15:10:00,15.07,15.09,15.05,15.08,266000.0,15.07,15.09,15.05,15.08,266000.0
2006-10-18 15:20:00,15.07,15.11,15.04,15.08,398000.0,15.07,15.11,15.04,15.08,398000.0
2006-10-18 15:30:00,15.09,15.1,15.06,15.07,306600.0,15.09,15.1,15.06,15.07,306600.0
2006-10-18 15:40:00,15.08,15.08,15.05,15.08,360400.0,15.08,15.08,15.05,15.08,360400.0
2006-10-18 15:50:00,15.08,15.14,15.06,15.14,788000.0,15.08,15.14,15.06,15.14,788000.0
2006-10-19 09:30:00,15.6,15.6,15.5,15.53,1111300.0,15.6,15.6,15.5,15.53,1111300.0
2006-10-19 09:40:00,15.52,15.75,15.51,15.75,1839300.0,15.52,15.75,15.51,15.75,1839300.0
2006-10-19 09:50:00,15.75,15.88,15.75,15.81,782000.0,15.75,15.88,15.75,15.81,782000.0
2006-10-19 10:00:00,15.81,15.97,15.81,15.9,1771100.0,15.81,15.97,15.81,15.9,1771100.0
2006-10-19 10:10:00,15.9,15.92,15.75,15.81,914800.0,15.9,15.92,15.75,15.81,914800.0
2006-10-19 10:20:00,15.8,15.91,15.78,15.9,563600.0,15.8,15.91,15.78,15.9,563600.0
2006-10-19 10:30:00,15.91,15.91,15.82,15.82,943100.0,15.91,15.91,15.82,15.82,943100.0
2006-10-19 10:40:00,15.82,15.84,15.8,15.83,675900.0,15.82,15.84,15.8,15.83,675900.0
2006-10-19 10:50:00,15.83,15.84,15.81,15.83,483100.0,15.83,15.84,15.81,15.83,483100.0
2006-10-19 11:00:00,15.82,15.83,15.79,15.79,493200.0,15.82,15.83,15.79,15.79,493200.0
2006-10-19 11:10:00,15.79,15.8,15.77,15.77,287400.0,15.79,15.8,15.77,15.77,287400.0
2006-10-19 11:20:00,15.78,15.78,15.75,15.76,579400.0,15.78,15.78,15.75,15.76,579400.0
2006-10-19 11:30:00,15.76,15.76,15.71,15.74,883200.0,15.76,15.76,15.71,15.74,883200.0
2006-10-19 11:40:00,15.73,15.75,15.71,15.73,328900.0,15.73,15.75,15.71,15.73,328900.0
2006-10-19 11:50:00,15.73,15.74,15.65,15.67,559400.0,15.73,15.74,15.65,15.67,559400.0
2006-10-19 12:00:00,15.67,15.7,15.63,15.7,531200.0,15.67,15.7,15.63,15.7,531200.0
2006-10-19 12:10:00,15.7,15.71,15.69,15.7,594700.0,15.7,15.71,15.69,15.7,594700.0
2006-10-19 12:20:00,15.7,15.72,15.69,15.72,254600.0,15.7,15.72,15.69,15.72,254600.0
2006-10-19 12:30:00,15.72,15.74,15.7,15.73,223000.0,15.72,15.74,15.7,15.73,223000.0
2006-10-19 12:40:00,15.73,15.74,15.7,15.71,187200.0,15.73,15.74,15.7,15.71,187200.0
2006-10-19 12:50:00,15.71,15.74,15.7,15.72,495300.0,15.71,15.74,15.7,15.72,495300.0
2006-10-19 13:00:00,15.73,15.74,15.69,15.7,230700.0,15.73,15.74,15.69,15.7,230700.0
2006-10-19 13:10:00,15.7,15.73,15.69,15.73,255800.0,15.7,15.73,15.69,15.73,255800.0
2006-10-19 13:20:00,15.73,15.74,15.71,15.72,146800.0,15.73,15.74,15.71,15.72,146800.0
2006-10-19 13:30:00,15.72,15.73,15.69,15.73,251300.0,15.72,15.73,15.69,15.73,251300.0
2006-10-19 13:40:00,15.73,15.73,15.71,15.72,105300.0,15.73,15.73,15.71,15.72,105300.0
2006-10-19 13:50:00,15.72,15.72,15.7,15.71,152600.0,15.72,15.72,15.7,15.71,152600.0
2006-10-19 14:00:00,15.71,15.77,15.71,15.77,861300.0,15.71,15.77,15.71,15.77,861300.0
2006-10-19 14:10:00,15.76,15.78,15.74,15.77,624600.0,15.76,15.78,15.74,15.77,624600.0
2006-10-19 14:20:00,15.77,15.78,15.75,15.77,218100.0,15.77,15.78,15.75,15.77,218100.0
2006-10-19 14:30:00,15.77,15.81,15.76,15.79,626700.0,15.77,15.81,15.76,15.79,626700.0
2006-10-19 14:40:00,15.8,15.9,15.79,15.86,648700.0,15.8,15.9,15.79,15.86,648700.0
2006-10-19 14:50:00,15.86,15.95,15.85,15.93,1228100.0,15.86,15.95,15.85,15.93,1228100.0
2006-10-19 15:00:00,15.94,15.95,15.91,15.95,396500.0,15.94,15.95,15.91,15.95,396500.0
2006-10-19 15:10:00,15.95,16.01,15.94,15.99,1134900.0,15.95,16.01,15.94,15.99,1134900.0
2006-10-19 15:20:00,15.99,16.04,15.94,16.03,1003600.0,15.99,16.04,15.94,16.03,1003600.0
2006-10-19 15:30:00,16.03,16.04,15.99,16.01,911200.0,16.03,16.04,15.99,16.01,911200.0
2006-10-19 15:40:00,16.01,16.05,15.99,16.02,945200.0,16.01,16.05,15.99,16.02,945200.0
2006-10-19 15:50:00,16.01,16.09,16.01,16.03,1178200.0,16.01,16.09,16.01,16.03,1178200.0
2006-10-20 09:30:00,16.1,16.1,15.9,15.95,757200.0,16.1,16.1,15.9,15.95,757200.0
2006-10-20 09:40:00,15.95,16.05,15.94,16.01,356500.0,15.95,16.05,15.94,16.01,356500.0
2006-10-20 09:50:00,16.02,16.11,15.99,16.05,612500.0,16.02,16.11,15.99,16.05,612500.0
2006-10-20 10:00:00,16.05,16.06,16.0,16.01,574300.0,16.05,16.06,16.0,16.01,574300.0
2006-10-20 10:10:00,16.01,16.13,16.0,16.11,760300.0,16.01,16.13,16.0,16.11,760300.0
2006-10-20 10:20:00,16.11,16.25,16.1,16.21,474200.0,16.11,16.25,16.1,16.21,474200.0
2006-10-20 10:30:00,16.21,16.36,16.16,16.21,1322000.0,16.21,16.36,16.16,16.21,1322000.0
2006-10-20 10:40:00,16.2,16.32,16.19,16.32,625900.0,16.2,16.32,16.19,16.32,625900.0
2006-10-20 10:50:00,16.32,16.32,16.22,16.27,280300.0,16.32,16.32,16.22,16.27,280300.0
2006-10-20 11:00:00,16.28,16.33,16.27,16.29,446500.0,16.28,16.33,16.27,16.29,446500.0
2006-10-20 11:10:00,16.29,16.31,16.23,16.27,491500.0,16.29,16.31,16.23,16.27,491500.0
2006-10-20 11:20:00,16.27,16.27,16.24,16.25,348600.0,16.27,16.27,16.24,16.25,348600.0
2006-10-20 11:30:00,16.25,16.29,16.25,16.29,396500.0,16.25,16.29,16.25,16.29,396500.0
2006-10-20 11:40:00,16.29,16.37,16.28,16.34,793400.0,16.29,16.37,16.28,16.34,793400.0
2006-10-20 11:50:00,16.34,16.44,16.34,16.44,410300.0,16.34,16.44,16.34,16.44,410300.0
2006-10-20 12:00:00,16.44,16.44,16.36,16.42,492700.0,16.44,16.44,16.36,16.42,492700.0
2006-10-20 12:10:00,16.42,16.46,16.41,16.45,401000.0,16.42,16.46,16.41,16.45,401000.0
2006-10-20 12:20:00,16.45,16.5,16.44,16.49,358100.0,16.45,16.5,16.44,16.49,358100.0
2006-10-20 12:30:00,16.49,16.5,16.46,16.46,235900.0,16.49,16.5,16.46,16.46,235900.0
2006-10-20 12:40:00,16.47,16.47,16.43,16.45,199200.0,16.47,16.47,16.43,16.45,199200.0
2006-10-20 12:50:00,16.45,16.45,16.36,16.39,216700.0,16.45,16.45,16.36,16.39,216700.0
2006-10-20 13:00:00,16.39,16.4,16.32,16.37,304000.0,16.39,16.4,16.32,16.37,304000.0
2006-10-20 13:10:00,16.36,16.37,16.35,16.37,175600.0,16.36,16.37,16.35,16.37,175600.0
2006-10-20 13:20:00,16.37,16.39,16.36,16.39,199800.0,16.37,16.39,16.36,16.39,199800.0
2006-10-20 13:30:00,16.38,16.45,16.38,16.43,553700.0,16.38,16.45,16.38,16.43,553700.0
2006-10-20 13:40:00,16.43,16.44,16.39,16.41,260700.0,16.43,16.44,16.39,16.41,260700.0
2006-10-20 13:50:00,16.42,16.42,16.37,16.39,507800.0,16.42,16.42,16.37,16.39,507800.0
2006-10-20 14:00:00,16.38,16.4,16.23,16.26,390400.0,16.38,16.4,16.23,16.26,390400.0
2006-10-20 14:10:00,16.26,16.34,16.24,16.3,286900.0,16.26,16.34,16.24,16.3,286900.0
2006-10-20 14:20:00,16.29,16.32,16.28,16.31,157100.0,16.29,16.32,16.28,16.31,157100.0
2006-10-20 14:30:00,16.32,16.32,16.27,16.3,333500.0,16.32,16.32,16.27,16.3,333500.0
2006-10-20 14:40:00,16.3,16.3,16.28,16.3,164200.0,16.3,16.3,16.28,16.3,164200.0
2006-10-20 14:50:00,16.3,16.3,16.25,16.27,267200.0,16.3,16.3,16.25,16.27,267200.0
2006-10-20 15:00:00,16.28,16.29,16.26,16.29,191200.0,16.28,16.29,16.26,16.29,191200.0
2006-10-20 15:10:00,16.28,16.3,16.27,16.27,218600.0,16.28,16.3,16.27,16.27,218600.0
2006-10-20 15:20:00,16.27,16.3,16.27,16.27,215900.0,16.27,16.3,16.27,16.27,215900.0
2006-10-20 15:30:00,16.27,16.29,16.24,16.26,406400.0,16.27,16.29,16.24,16.26,406400.0
2006-10-20 15:40:00,16.26,16.28,16.19,16.2,629200.0,16.26,16.28,16.19,16.2,629200.0
2006-10-20 15:50:00,16.21,16.26,16.2,16.23,412500.0,16.21,16.26,16.2,16.23,412500.0
2006-10-23 09:30:00,16.15,16.18,16.1,16.16,297200.0,16.15,16.18,16.1,16.16,297200.0
2006-10-23 09:40:00,16.16,16.17,16.13,16.15,240000.0,16.16,16.17,16.13,16.15,240000.0
2006-10-23 09:50:00,16.14,16.18,16.14,16.18,189600.0,16.14,16.18,16.14,16.18,189600.0
2006-10-23 10:00:00,16.18,16.19,16.14,16.16,176100.0,16.18,16.19,16.14,16.16,176100.0
2006-10-23 10:10:00,16.15,16.17,16.15,16.15,141100.0,16.15,16.17,16.15,16.15,141100.0
2006-10-23 10:20:00,16.15,16.17,16.14,16.16,180200.0,16.15,16.17,16.14,16.16,180200.0
2006-10-23 10:30:00,16.16,16.2,16.16,16.16,157200.0,16.16,16.2,16.16,16.16,157200.0
2006-10-23 10:40:00,16.17,16.2,16.16,16.17,128100.0,16.17,16.2,16.16,16.17,128100.0
2006-10-23 10:50:00,16.17,16.18,16.15,16.15,60100.0,16.17,16.18,16.15,16.15,60100.0
2006-10-23 11:00:00,16.15,16.18,16.15,16.18,110300.0,16.15,16.18,16.15,16.18,110300.0
2006-10-23 11:10:00,16.18,16.2,16.17,16.19,123700.0,16.18,16.2,16.17,16.19,123700.0
2006-10-23 11:20:00,16.19,16.2,16.18,16.18,122600.0,16.19,16.2,16.18,16.18,122600.0
2006-10-23 11:30:00,16.18,16.19,16.15,16.17,120500.0,16.18,16.19,16.15,16.17,120500.0
2006-10-23 11:40:00,16.17,16.17,16.15,16.16,163600.0,16.17,16.17,16.15,16.16,163600.0
2006-10-23 11:50:00,16.17,16.18,16.15,16.18,142000.0,16.17,16.18,16.15,16.18,142000.0
2006-10-23 12:00:00,16.18,16.18,16.16,16.18,87500.0,16.18,16.18,16.16,16.18,87500.0
2006-10-23 12:10:00,16.18,16.18,16.15,16.16,164200.0,16.18,16.18,16.15,16.16,164200.0
2006-10-23 12:20:00,16.15,16.16,16.11,16.15,407200.0,16.15,16.16,16.11,16.15,407200.0
2006-10-23 12:30:00,16.15,16.17,16.15,16.17,88500.0,16.15,16.17,16.15,16.17,88500.0
2006-10-23 12:40:00,16.16,16.16,16.13,16.13,173700.0,16.16,16.16,16.13,16.13,173700.0
2006-10-23 12:50:00,16.13,16.16,16.11,16.14,234700.0,16.13,16.16,16.11,16.14,234700.0
2006-10-23 13:00:00,16.13,16.15,16.13,16.14,171100.0,16.13,16.15,16.13,16.14,171100.0
2006-10-23 13:10:00,16.15,16.16,16.12,16.15,209300.0,16.15,16.16,16.12,16.15,209300.0
2006-10-23 13:20:00,16.16,16.16,16.15,16.15,21900.0,16.16,16.16,16.15,16.15,21900.0
2006-10-23 13:30:00,16.16,16.16,16.14,16.14,78800.0,16.16,16.16,16.14,16.14,78800.0
2006-10-23 13:40:00,16.15,16.17,16.14,16.16,117000.0,16.15,16.17,16.14,16.16,117000.0
2006-10-23 13:50:00,16.15,16.18,16.13,16.18,144400.0,16.15,16.18,16.13,16.18,144400.0
2006-10-23 14:00:00,16.18,16.18,16.16,16.17,46500.0,16.18,16.18,16.16,16.17,46500.0
2006-10-23 14:10:00,16.17,16.18,16.16,16.16,88400.0,16.17,16.18,16.16,16.16,88400.0
2006-10-23 14:20:00,16.17,16.18,16.16,16.16,78000.0,16.17,16.18,16.16,16.16,78000.0
2006-10-23 14:30:00,16.17,16.17,16.14,16.16,314900.0,16.17,16.17,16.14,16.16,314900.0
2006-10-23 14:40:00,16.15,16.16,16.12,16.13,268200.0,16.15,16.16,16.12,16.13,268200.0
2006-10-23 14:50:00,16.13,16.15,16.12,16.12,179100.0,16.13,16.15,16.12,16.12,179100.0
2006-10-23 15:00:00,16.12,16.13,16.06,16.12,347100.0,16.12,16.13,16.06,16.12,347100.0
2006-10-23 15:10:00,16.12,16.17,16.12,16.16,270600.0,16.12,16.17,16.12,16.16,270600.0
2006-10-23 15:20:00,16.16,16.17,16.12,16.15,376800.0,16.16,16.17,16.12,16.15,376800.0
2006-10-23 15:30:00,16.15,16.17,16.15,16.16,170600.0,16.15,16.17,16.15,16.16,170600.0
2006-10-23 15:40:00,16.16,16.18,16.16,16.18,240200.0,16.16,16.18,16.16,16.18,240200.0
2006-10-23 15:50:00,16.18,16.18,16.11,16.11,305300.0,16.18,16.18,16.11,16.11,305300.0
2006-10-24 09:30:00,16.01,16.05,15.84,15.98,459400.0,16.01,16.05,15.84,15.98,459400.0
2006-10-24 09:40:00,15.98,16.04,15.97,16.01,262300.0,15.98,16.04,15.97,16.01,262300.0
2006-10-24 09:50:00,16.02,16.02,15.96,15.97,296100.0,16.02,16.02,15.96,15.97,296100.0
2006-10-24 10:00:00,15.97,15.99,15.86,15.87,204800.0,15.97,15.99,15.86,15.87,204800.0
2006-10-24 10:10:00,15.87,15.87,15.75,15.78,347700.0,15.87,15.87,15.75,15.78,347700.0
2006-10-24 10:20:00,15.77,15.86,15.75,15.82,320800.0,15.77,15.86,15.75,15.82,320800.0
2006-10-24 10:30:00,15.82,15.85,15.79,15.83,304600.0,15.82,15.85,15.79,15.83,304600.0
2006-10-24 10:40:00,15.83,15.85,15.8,15.8,157300.0,15.83,15.85,15.8,15.8,157300.0
2006-10-24 10:50:00,15.8,15.85,15.74,15.77,379800.0,15.8,15.85,15.74,15.77,379800.0
2006-10-24 11:00:00,15.76,15.8,15.75,15.75,265800.0,15.76,15.8,15.75,15.75,265800.0
2006-10-24 11:10:00,15.74,15.78,15.72,15.72,333400.0,15.74,15.78,15.72,15.72,333400.0
2006-10-24 11:20:00,15.73,15.77,15.71,15.76,341000.0,15.73,15.77,15.71,15.76,341000.0
2006-10-24 11:30:00,15.75,15.8,15.74,15.77,220800.0,15.75,15.8,15.74,15.77,220800.0
2006-10-24 11:40:00,15.77,15.8,15.76,15.8,127000.0,15.77,15.8,15.76,15.8,127000.0
2006-10-24 11:50:00,15.8,15.81,15.74,15.75,250100.0,15.8,15.81,15.74,15.75,250100.0
2006-10-24 12:00:00,15.75,15.77,15.72,15.74,170000.0,15.75,15.77,15.72,15.74,170000.0
2006-10-24 12:10:00,15.74,15.78,15.74,15.77,289300.0,15.74,15.78,15.74,15.77,289300.0
2006-10-24 12:20:00,15.76,15.77,15.75,15.76,88000.0,15.76,15.77,15.75,15.76,88000.0
2006-10-24 12:30:00,15.75,15.76,15.71,15.71,277500.0,15.75,15.76,15.71,15.71,277500.0
2006-10-24 12:40:00,15.71,15.72,15.68,15.71,384800.0,15.71,15.72,15.68,15.71,384800.0
2006-10-24 12:50:00,15.71,15.75,15.71,15.72,315700.0,15.71,15.75,15.71,15.72,315700.0
2006-10-24 13:00:00,15.72,15.75,15.71,15.74,200900.0,15.72,15.75,15.71,15.74,200900.0
2006-10-24 13:10:00,15.74,15.8,15.74,15.77,306800.0,15.74,15.8,15.74,15.77,306800.0
2006-10-24 13:20:00,15.78,15.78,15.71,15.74,281100.0,15.78,15.78,15.71,15.74,281100.0
2006-10-24 13:30:00,15.74,15.75,15.73,15.73,162500.0,15.74,15.75,15.73,15.73,162500.0
2006-10-24 13:40:00,15.73,15.75,15.68,15.69,255000.0,15.73,15.75,15.68,15.69,255000.0
2006-10-24 13:50:00,15.68,15.69,15.67,15.68,142900.0,15.68,15.69,15.67,15.68,142900.0
2006-10-24 14:00:00,15.68,15.69,15.64,15.68,357000.0,15.68,15.69,15.64,15.68,357000.0
2006-10-24 14:10:00,15.67,15.69,15.66,15.66,146700.0,15.67,15.69,15.66,15.66,146700.0
2006-10-24 14:20:00,15.66,15.69,15.64,15.67,254600.0,15.66,15.69,15.64,15.67,254600.0
2006-10-24 14:30:00,15.68,15.69,15.62,15.66,466300.0,15.68,15.69,15.62,15.66,466300.0
2006-10-24 14:40:00,15.65,15.68,15.64,15.65,235500.0,15.65,15.68,15.64,15.65,235500.0
2006-10-24 14:50:00,15.64,15.65,15.58,15.59,367300.0,15.64,15.65,15.58,15.59,367300.0
2006-10-24 15:00:00,15.59,15.64,15.57,15.63,242400.0,15.59,15.64,15.57,15.63,242400.0
2006-10-24 15:10:00,15.64,15.68,15.61,15.65,363000.0,15.64,15.68,15.61,15.65,363000.0
2006-10-24 15:20:00,15.65,15.66,15.62,15.64,212600.0,15.65,15.66,15.62,15.64,212600.0
2006-10-24 15:30:00,15.64,15.7,15.61,15.7,459000.0,15.64,15.7,15.61,15.7,459000.0
2006-10-24 15:40:00,15.7,15.71,15.67,15.69,1344600.0,15.7,15.71,15.67,15.69,1344600.0
2006-10-24 15:50:00,15.69,15.75,15.68,15.72,868900.0,15.69,15.75,15.68,15.72,868900.0
2006-10-25 09:30:00,15.75,15.83,15.64,15.65,174500.0,15.75,15.83,15.64,15.65,174500.0
2006-10-25 09:40:00,15.65,15.75,15.64,15.64,167300.0,15.65,15.75,15.64,15.64,167300.0
2006-10-25 09:50:00,15.64,15.78,15.64,15.75,222000.0,15.64,15.78,15.64,15.75,222000.0
2006-10-25 10:00:00,15.75,15.83,15.69,15.78,161500.0,15.75,15.83,15.69,15.78,161500.0
2006-10-25 10:10:00,15.78,15.8,15.75,15.79,244400.0,15.78,15.8,15.75,15.79,244400.0
2006-10-25 10:20:00,15.79,15.85,15.76,15.83,144400.0,15.79,15.85,15.76,15.83,144400.0
2006-10-25 10:30:00,15.83,15.84,15.77,15.78,215200.0,15.83,15.84,15.77,15.78,215200.0
2006-10-25 10:40:00,15.78,15.85,15.72,15.81,359100.0,15.78,15.85,15.72,15.81,359100.0
2006-10-25 10:50:00,15.81,15.82,15.78,15.79,119000.0,15.81,15.82,15.78,15.79,119000.0
2006-10-25 11:00:00,15.79,15.8,15.75,15.76,96100.0,15.79,15.8,15.75,15.76,96100.0
2006-10-25 11:10:00,15.76,15.82,15.76,15.82,134600.0,15.76,15.82,15.76,15.82,134600.0
2006-10-25 11:20:00,15.82,15.82,15.78,15.8,146900.0,15.82,15.82,15.78,15.8,146900.0
2006-10-25 11:30:00,15.79,15.82,15.79,15.8,154500.0,15.79,15.82,15.79,15.8,154500.0
2006-10-25 11:40:00,15.8,15.8,15.76,15.77,71200.0,15.8,15.8,15.76,15.77,71200.0
2006-10-25 11:50:00,15.77,15.78,15.76,15.77,69600.0,15.77,15.78,15.76,15.77,69600.0
2006-10-25 12:00:00,15.76,15.78,15.76,15.77,60600.0,15.76,15.78,15.76,15.77,60600.0
2006-10-25 12:10:00,15.77,15.8,15.77,15.77,58800.0,15.77,15.8,15.77,15.77,58800.0
2006-10-25 12:20:00,15.77,15.78,15.74,15.75,39900.0,15.77,15.78,15.74,15.75,39900.0
2006-10-25 12:30:00,15.74,15.81,15.74,15.78,202400.0,15.74,15.81,15.74,15.78,202400.0
2006-10-25 12:40:00,15.79,15.8,15.77,15.77,88300.0,15.79,15.8,15.77,15.77,88300.0
2006-10-25 12:50:00,15.78,15.78,15.71,15.76,211600.0,15.78,15.78,15.71,15.76,211600.0
2006-10-25 13:00:00,15.76,15.77,15.69,15.69,119100.0,15.76,15.77,15.69,15.69,119100.0
2006-10-25 13:10:00,15.7,15.71,15.69,15.71,99000.0,15.7,15.71,15.69,15.71,99000.0
2006-10-25 13:20:00,15.7,15.78,15.7,15.75,196900.0,15.7,15.78,15.7,15.75,196900.0
2006-10-25 13:30:00,15.75,15.77,15.72,15.77,90000.0,15.75,15.77,15.72,15.77,90000.0
2006-10-25 13:40:00,15.78,15.78,15.75,15.76,50400.0,15.78,15.78,15.75,15.76,50400.0
2006-10-25 13:50:00,15.76,15.77,15.75,15.77,27200.0,15.76,15.77,15.75,15.77,27200.0
2006-10-25 14:00:00,15.77,15.77,15.73,15.73,84000.0,15.77,15.77,15.73,15.73,84000.0
2006-10-25 14:10:00,15.73,15.82,15.73,15.82,175500.0,15.73,15.82,15.73,15.82,175500.0
2006-10-25 14:20:00,15.81,15.82,15.77,15.78,211100.0,15.81,15.82,15.77,15.78,211100.0
2006-10-25 14:30:00,15.77,15.79,15.72,15.74,316400.0,15.77,15.79,15.72,15.74,316400.0
2006-10-25 14:40:00,15.75,15.76,15.73,15.75,125900.0,15.75,15.76,15.73,15.75,125900.0
2006-10-25 14:50:00,15.75,15.75,15.74,15.74,161000.0,15.75,15.75,15.74,15.74,161000.0
2006-10-25 15:00:00,15.75,15.79,15.74,15.74,219200.0,15.75,15.79,15.74,15.74,219200.0
2006-10-25 15:10:00,15.74,15.76,15.74,15.76,154100.0,15.74,15.76,15.74,15.76,154100.0
2006-10-25 15:20:00,15.75,15.82,15.75,15.78,271700.0,15.75,15.82,15.75,15.78,271700.0
2006-10-25 15:30:00,15.78,15.78,15.74,15.75,178100.0,15.78,15.78,15.74,15.75,178100.0
2006-10-25 15:40:00,15.74,15.75,15.67,15.71,526300.0,15.74,15.75,15.67,15.71,526300.0
2006-10-25 15:50:00,15.71,15.72,15.7,15.71,381300.0,15.71,15.72,15.7,15.71,381300.0
2006-10-26 09:30:00,15.82,16.0,15.77,15.82,181500.0,15.82,16.0,15.77,15.82,181500.0
2006-10-26 09:40:00,15.83,15.86,15.8,15.84,555500.0,15.83,15.86,15.8,15.84,555500.0
2006-10-26 09:50:00,15.84,15.95,15.84,15.88,606100.0,15.84,15.95,15.84,15.88,606100.0
2006-10-26 10:00:00,15.88,15.88,15.75,15.77,139400.0,15.88,15.88,15.75,15.77,139400.0
2006-10-26 10:10:00,15.77,15.8,15.7,15.72,208500.0,15.77,15.8,15.7,15.72,208500.0
2006-10-26 10:20:00,15.72,15.73,15.6,15.6,228500.0,15.72,15.73,15.6,15.6,228500.0
2006-10-26 10:30:00,15.61,15.63,15.57,15.61,230900.0,15.61,15.63,15.57,15.61,230900.0
2006-10-26 10:40:00,15.61,15.63,15.56,15.63,693700.0,15.61,15.63,15.56,15.63,693700.0
2006-10-26 10:50:00,15.63,15.68,15.61,15.67,171500.0,15.63,15.68,15.61,15.67,171500.0
2006-10-26 11:00:00,15.68,15.74,15.66,15.72,153200.0,15.68,15.74,15.66,15.72,153200.0
2006-10-26 11:10:00,15.72,15.78,15.71,15.77,459900.0,15.72,15.78,15.71,15.77,459900.0
2006-10-26 11:20:00,15.77,15.78,15.74,15.77,277500.0,15.77,15.78,15.74,15.77,277500.0
2006-10-26 11:30:00,15.77,15.79,15.7,15.76,814500.0,15.77,15.79,15.7,15.76,814500.0
2006-10-26 11:40:00,15.76,15.8,15.75,15.8,123200.0,15.76,15.8,15.75,15.8,123200.0
2006-10-26 11:50:00,15.79,15.89,15.79,15.84,289800.0,15.79,15.89,15.79,15.84,289800.0
2006-10-26 12:00:00,15.83,15.84,15.77,15.79,312500.0,15.83,15.84,15.77,15.79,312500.0
2006-10-26 12:10:00,15.8,15.82,15.77,15.8,180800.0,15.8,15.82,15.77,15.8,180800.0
2006-10-26 12:20:00,15.8,15.81,15.75,15.79,288400.0,15.8,15.81,15.75,15.79,288400.0
2006-10-26 12:30:00,15.8,15.82,15.76,15.82,155000.0,15.8,15.82,15.76,15.82,155000.0
2006-10-26 12:40:00,15.81,15.83,15.81,15.83,62600.0,15.81,15.83,15.81,15.83,62600.0
2006-10-26 12:50:00,15.82,15.87,15.82,15.87,221200.0,15.82,15.87,15.82,15.87,221200.0
2006-10-26 13:00:00,15.87,15.89,15.78,15.82,522000.0,15.87,15.89,15.78,15.82,522000.0
2006-10-26 13:10:00,15.82,15.86,15.79,15.82,453300.0,15.82,15.86,15.79,15.82,453300.0
2006-10-26 13:20:00,15.83,15.87,15.78,15.82,365900.0,15.83,15.87,15.78,15.82,365900.0
2006-10-26 13:30:00,15.83,15.85,15.81,15.85,251800.0,15.83,15.85,15.81,15.85,251800.0
2006-10-26 13:40:00,15.85,15.88,15.83,15.85,454800.0,15.85,15.88,15.83,15.85,454800.0
2006-10-26 13:50:00,15.86,15.87,15.84,15.86,72900.0,15.86,15.87,15.84,15.86,72900.0
2006-10-26 14:00:00,15.86,15.92,15.84,15.92,212100.0,15.86,15.92,15.84,15.92,212100.0
2006-10-26 14:10:00,15.92,15.99,15.91,15.97,378300.0,15.92,15.99,15.91,15.97,378300.0
2006-10-26 14:20:00,15.96,15.97,15.88,15.94,384500.0,15.96,15.97,15.88,15.94,384500.0
2006-10-26 14:30:00,15.95,16.02,15.94,16.0,260400.0,15.95,16.02,15.94,16.0,260400.0
2006-10-26 14:40:00,16.0,16.08,15.99,16.01,245900.0,16.0,16.08,15.99,16.01,245900.0
2006-10-26 14:50:00,16.01,16.08,15.99,16.06,245100.0,16.01,16.08,15.99,16.06,245100.0
2006-10-26 15:00:00,16.06,16.14,16.05,16.12,400900.0,16.06,16.14,16.05,16.12,400900.0
2006-10-26 15:10:00,16.12,16.13,16.06,16.11,315400.0,16.12,16.13,16.06,16.11,315400.0
2006-10-26 15:20:00,16.11,16.13,16.08,16.12,178700.0,16.11,16.13,16.08,16.12,178700.0
2006-10-26 15:30:00,16.12,16.12,16.03,16.07,173400.0,16.12,16.12,16.03,16.07,173400.0
2006-10-26 15:40:00,16.07,16.11,16.06,16.08,277700.0,16.07,16.11,16.06,16.08,277700.0
2006-10-26 15:50:00,16.08,16.08,15.98,16.04,550400.0,16.08,16.08,15.98,16.04,550400.0
2006-10-27 09:30:00,16.0,16.06,15.93,15.94,282500.0,16.0,16.06,15.93,15.94,282500.0
2006-10-27 09:40:00,15.94,16.12,15.88,16.05,249000.0,15.94,16.12,15.88,16.05,249000.0
2006-10-27 09:50:00,16.03,16.18,16.03,16.06,255000.0,16.03,16.18,16.03,16.06,255000.0
2006-10-27 10:00:00,16.06,16.11,15.96,16.01,258900.0,16.06,16.11,15.96,16.01,258900.0
2006-10-27 10:10:00,16.02,16.03,15.99,16.01,201800.0,16.02,16.03,15.99,16.01,201800.0
2006-10-27 10:20:00,16.0,16.07,15.99,16.04,255500.0,16.0,16.07,15.99,16.04,255500.0
2006-10-27 10:30:00,16.04,16.04,15.99,16.02,283200.0,16.04,16.04,15.99,16.02,283200.0
2006-10-27 10:40:00,16.02,16.04,15.99,16.01,445100.0,16.02,16.04,15.99,16.01,445100.0
2006-10-27 10:50:00,16.01,16.01,15.98,16.0,203400.0,16.01,16.01,15.98,16.0,203400.0
2006-10-27 11:00:00,16.0,16.01,15.96,15.99,187900.0,16.0,16.01,15.96,15.99,187900.0
2006-10-27 11:10:00,15.99,16.03,15.98,16.03,165000.0,15.99,16.03,15.98,16.03,165000.0
2006-10-27 11:20:00,16.03,16.05,16.01,16.04,195800.0,16.03,16.05,16.01,16.04,195800.0
2006-10-27 11:30:00,16.03,16.04,16.0,16.03,155000.0,16.03,16.04,16.0,16.03,155000.0
2006-10-27 11:40:00,16.03,16.04,15.99,16.0,116000.0,16.03,16.04,15.99,16.0,116000.0
2006-10-27 11:50:00,16.0,16.06,15.98,16.06,225400.0,16.0,16.06,15.98,16.06,225400.0
2006-10-27 12:00:00,16.06,16.06,16.02,16.03,98800.0,16.06,16.06,16.02,16.03,98800.0
2006-10-27 12:10:00,16.02,16.03,16.02,16.03,85500.0,16.02,16.03,16.02,16.03,85500.0
2006-10-27 12:20:00,16.03,16.04,16.01,16.01,61300.0,16.03,16.04,16.01,16.01,61300.0
2006-10-27 12:30:00,16.01,16.03,15.99,16.01,94000.0,16.01,16.03,15.99,16.01,94000.0
2006-10-27 12:40:00,16.02,16.03,15.98,16.0,130400.0,16.02,16.03,15.98,16.0,130400.0
2006-10-27 12:50:00,15.99,16.03,15.98,16.03,101100.0,15.99,16.03,15.98,16.03,101100.0
2006-10-27 13:00:00,16.02,16.04,16.02,16.03,70600.0,16.02,16.04,16.02,16.03,70600.0
2006-10-27 13:10:00,16.03,16.04,16.0,16.01,79300.0,16.03,16.04,16.0,16.01,79300.0
2006-10-27 13:20:00,16.02,16.02,16.0,16.01,59700.0,16.02,16.02,16.0,16.01,59700.0
2006-10-27 13:30:00,16.01,16.02,15.97,16.01,200500.0,16.01,16.02,15.97,16.01,200500.0
2006-10-27 13:40:00,16.0,16.04,16.0,16.02,228700.0,16.0,16.04,16.0,16.02,228700.0
2006-10-27 13:50:00,16.02,16.05,16.02,16.04,146500.0,16.02,16.05,16.02,16.04,146500.0
2006-10-27 14:00:00,16.03,16.04,16.03,16.03,74000.0,16.03,16.04,16.03,16.03,74000.0
2006-10-27 14:10:00,16.03,16.04,16.01,16.01,93700.0,16.03,16.04,16.01,16.01,93700.0
2006-10-27 14:20:00,16.02,16.04,16.0,16.03,340300.0,16.02,16.04,16.0,16.03,340300.0
2006-10-27 14:30:00,16.03,16.04,15.98,16.03,369000.0,16.03,16.04,15.98,16.03,369000.0
2006-10-27 14:40:00,16.03,16.05,16.02,16.03,259100.0,16.03,16.05,16.02,16.03,259100.0
2006-10-27 14:50:00,16.03,16.05,16.01,16.04,222100.0,16.03,16.05,16.01,16.04,222100.0
2006-10-27 15:00:00,16.03,16.04,16.01,16.03,115900.0,16.03,16.04,16.01,16.03,115900.0
2006-10-27 15:10:00,16.02,16.03,16.01,16.02,180300.0,16.02,16.03,16.01,16.02,180300.0
2006-10-27 15:20:00,16.02,16.04,16.01,16.04,262200.0,16.02,16.04,16.01,16.04,262200.0
2006-10-27 15:30:00,16.03,16.08,16.03,16.05,408300.0,16.03,16.08,16.03,16.05,408300.0
2006-10-27 15:40:00,16.05,16.06,16.02,16.03,222000.0,16.05,16.06,16.02,16.03,222000.0
2006-10-27 15:50:00,16.03,16.06,16.01,16.06,359800.0,16.03,16.06,16.01,16.06,359800.0
2006-10-30 09:30:00,15.98,16.02,15.9,15.97,265400.0,15.98,16.02,15.9,15.97,265400.0
2006-10-30 09:40:00,15.98,16.0,15.92,15.93,114700.0,15.98,16.0,15.92,15.93,114700.0
2006-10-30 09:50:00,15.93,15.95,15.89,15.93,141700.0,15.93,15.95,15.89,15.93,141700.0
2006-10-30 10:00:00,15.92,15.98,15.9,15.94,201700.0,15.92,15.98,15.9,15.94,201700.0
2006-10-30 10:10:00,15.94,15.97,15.9,15.93,92500.0,15.94,15.97,15.9,15.93,92500.0
2006-10-30 10:20:00,15.92,15.94,15.9,15.9,147600.0,15.92,15.94,15.9,15.9,147600.0
2006-10-30 10:30:00,15.9,15.93,14.9,15.82,885600.0,15.9,15.93,14.9,15.82,885600.0
2006-10-30 10:40:00,15.82,15.93,15.81,15.89,341300.0,15.82,15.93,15.81,15.89,341300.0
2006-10-30 10:50:00,15.9,15.9,15.84,15.84,125700.0,15.9,15.9,15.84,15.84,125700.0
2006-10-30 11:00:00,15.84,15.91,15.83,15.89,254000.0,15.84,15.91,15.83,15.89,254000.0
2006-10-30 11:10:00,15.9,15.91,15.87,15.9,436800.0,15.9,15.91,15.87,15.9,436800.0
2006-10-30 11:20:00,15.9,15.91,15.88,15.9,416200.0,15.9,15.91,15.88,15.9,416200.0
2006-10-30 11:30:00,15.89,15.91,15.87,15.88,303900.0,15.89,15.91,15.87,15.88,303900.0
2006-10-30 11:40:00,15.88,15.89,15.87,15.88,216700.0,15.88,15.89,15.87,15.88,216700.0
2006-10-30 11:50:00,15.89,15.89,15.85,15.85,143700.0,15.89,15.89,15.85,15.85,143700.0
2006-10-30 12:00:00,15.85,15.89,15.85,15.89,128800.0,15.85,15.89,15.85,15.89,128800.0
2006-10-30 12:10:00,15.88,15.9,15.87,15.9,99600.0,15.88,15.9,15.87,15.9,99600.0
2006-10-30 12:20:00,15.89,15.89,15.86,15.87,82200.0,15.89,15.89,15.86,15.87,82200.0
2006-10-30 12:30:00,15.87,15.87,15.85,15.85,123500.0,15.87,15.87,15.85,15.85,123500.0
2006-10-30 12:40:00,15.85,15.89,15.84,15.88,174000.0,15.85,15.89,15.84,15.88,174000.0
2006-10-30 12:50:00,15.89,15.89,15.84,15.86,205700.0,15.89,15.89,15.84,15.86,205700.0
2006-10-30 13:00:00,15.87,15.87,15.84,15.85,32800.0,15.87,15.87,15.84,15.85,32800.0
2006-10-30 13:10:00,15.84,15.86,15.83,15.86,142500.0,15.84,15.86,15.83,15.86,142500.0
2006-10-30 13:20:00,15.86,15.86,15.84,15.86,120900.0,15.86,15.86,15.84,15.86,120900.0
2006-10-30 13:30:00,15.85,15.87,15.85,15.86,245200.0,15.85,15.87,15.85,15.86,245200.0
2006-10-30 13:40:00,15.86,15.88,15.84,15.85,156800.0,15.86,15.88,15.84,15.85,156800.0
2006-10-30 13:50:00,15.85,15.86,15.83,15.85,77800.0,15.85,15.86,15.83,15.85,77800.0
2006-10-30 14:00:00,15.85,15.86,15.84,15.85,96600.0,15.85,15.86,15.84,15.85,96600.0
2006-10-30 14:10:00,15.84,15.85,15.84,15.85,96900.0,15.84,15.85,15.84,15.85,96900.0
2006-10-30 14:20:00,15.84,15.86,15.84,15.86,97500.0,15.84,15.86,15.84,15.86,97500.0
2006-10-30 14:30:00,15.86,15.86,15.84,15.84,219400.0,15.86,15.86,15.84,15.84,219400.0
2006-10-30 14:40:00,15.85,15.86,15.84,15.84,139000.0,15.85,15.86,15.84,15.84,139000.0
2006-10-30 14:50:00,15.84,15.86,15.84,15.86,108500.0,15.84,15.86,15.84,15.86,108500.0
2006-10-30 15:00:00,15.86,15.88,15.84,15.86,691800.0,15.86,15.88,15.84,15.86,691800.0
2006-10-30 15:10:00,15.86,15.87,15.84,15.85,292500.0,15.86,15.87,15.84,15.85,292500.0
2006-10-30 15:20:00,15.85,15.86,15.83,15.86,149200.0,15.85,15.86,15.83,15.86,149200.0
2006-10-30 15:30:00,15.85,15.89,15.85,15.87,267900.0,15.85,15.89,15.85,15.87,267900.0
2006-10-30 15:40:00,15.87,15.88,15.83,15.86,526000.0,15.87,15.88,15.83,15.86,526000.0
2006-10-30 15:50:00,15.86,15.87,15.83,15.86,478600.0,15.86,15.87,15.83,15.86,478600.0
2006-10-31 09:30:00,15.9,15.9,15.85,15.89,418900.0,15.9,15.9,15.85,15.89,418900.0
2006-10-31 09:40:00,15.89,15.89,15.85,15.86,243400.0,15.89,15.89,15.85,15.86,243400.0
2006-10-31 09:50:00,15.88,15.97,15.86,15.9,332600.0,15.88,15.97,15.86,15.9,332600.0
2006-10-31 10:00:00,15.91,15.94,15.87,15.89,240000.0,15.91,15.94,15.87,15.89,240000.0
2006-10-31 10:10:00,15.89,15.9,15.87,15.87,103200.0,15.89,15.9,15.87,15.87,103200.0
2006-10-31 10:20:00,15.88,15.89,15.8,15.85,354300.0,15.88,15.89,15.8,15.85,354300.0
2006-10-31 10:30:00,15.85,15.9,15.85,15.89,266200.0,15.85,15.9,15.85,15.89,266200.0
2006-10-31 10:40:00,15.89,15.9,15.88,15.88,51000.0,15.89,15.9,15.88,15.88,51000.0
2006-10-31 10:50:00,15.89,15.9,15.88,15.89,88700.0,15.89,15.9,15.88,15.89,88700.0
2006-10-31 11:00:00,15.89,15.92,15.88,15.88,184300.0,15.89,15.92,15.88,15.88,184300.0
2006-10-31 11:10:00,15.89,15.91,15.87,15.89,170800.0,15.89,15.91,15.87,15.89,170800.0
2006-10-31 11:20:00,15.89,15.91,15.88,15.9,233800.0,15.89,15.91,15.88,15.9,233800.0
2006-10-31 11:30:00,15.91,15.91,15.8,15.9,198100.0,15.91,15.91,15.8,15.9,198100.0
2006-10-31 11:40:00,15.89,15.9,15.88,15.88,159600.0,15.89,15.9,15.88,15.88,159600.0
2006-10-31 11:50:00,15.89,15.9,15.87,15.9,208300.0,15.89,15.9,15.87,15.9,208300.0
2006-10-31 12:00:00,15.89,15.9,15.89,15.9,64900.0,15.89,15.9,15.89,15.9,64900.0
2006-10-31 12:10:00,15.89,15.9,15.88,15.89,356200.0,15.89,15.9,15.88,15.89,356200.0
2006-10-31 12:20:00,15.89,15.91,15.89,15.9,348200.0,15.89,15.91,15.89,15.9,348200.0
2006-10-31 12:30:00,15.9,15.91,15.89,15.89,224100.0,15.9,15.91,15.89,15.89,224100.0
2006-10-31 12:40:00,15.9,15.9,15.89,15.9,105800.0,15.9,15.9,15.89,15.9,105800.0
2006-10-31 12:50:00,15.9,15.9,15.89,15.89,47500.0,15.9,15.9,15.89,15.89,47500.0
2006-10-31 13:00:00,15.89,15.9,15.88,15.89,184800.0,15.89,15.9,15.88,15.89,184800.0
2006-10-31 13:10:00,15.89,15.9,15.89,15.89,90400.0,15.89,15.9,15.89,15.89,90400.0
2006-10-31 13:20:00,15.89,15.9,15.88,15.89,158200.0,15.89,15.9,15.88,15.89,158200.0
2006-10-31 13:30:00,15.89,15.9,15.89,15.9,171500.0,15.89,15.9,15.89,15.9,171500.0
2006-10-31 13:40:00,15.89,15.92,15.89,15.89,204400.0,15.89,15.92,15.89,15.89,204400.0
2006-10-31 13:50:00,15.9,15.91,15.89,15.89,108400.0,15.9,15.91,15.89,15.89,108400.0
2006-10-31 14:00:00,15.89,15.91,15.89,15.89,224500.0,15.89,15.91,15.89,15.89,224500.0
2006-10-31 14:10:00,15.89,15.92,15.89,15.91,621900.0,15.89,15.92,15.89,15.91,621900.0
2006-10-31 14:20:00,15.92,15.92,15.89,15.9,138800.0,15.92,15.92,15.89,15.9,138800.0
2006-10-31 14:30:00,15.9,15.91,15.89,15.89,225900.0,15.9,15.91,15.89,15.89,225900.0
2006-10-31 14:40:00,15.89,15.9,15.88,15.89,110500.0,15.89,15.9,15.88,15.89,110500.0
2006-10-31 14:50:00,15.9,15.91,15.88,15.89,237800.0,15.9,15.91,15.88,15.89,237800.0
2006-10-31 15:00:00,15.89,15.91,15.89,15.89,125400.0,15.89,15.91,15.89,15.89,125400.0
2006-10-31 15:10:00,15.9,15.9,15.88,15.9,159600.0,15.9,15.9,15.88,15.9,159600.0
2006-10-31 15:20:00,15.89,15.91,15.89,15.9,134100.0,15.89,15.91,15.89,15.9,134100.0
2006-10-31 15:30:00,15.9,15.92,15.9,15.9,181300.0,15.9,15.92,15.9,15.9,181300.0
2006-10-31 15:40:00,15.9,15.91,15.87,15.9,535300.0,15.9,15.91,15.87,15.9,535300.0
2006-10-31 15:50:00,15.9,15.91,15.86,15.89,573000.0,15.9,15.91,15.86,15.89,573000.0
2006-11-01 09:30:00,15.99,15.99,15.91,15.92,163400.0,15.99,15.99,15.91,15.92,163400.0
2006-11-01 09:40:00,15.92,16.05,15.91,16.05,252500.0,15.92,16.05,15.91,16.05,252500.0
2006-11-01 09:50:00,16.05,16.09,16.02,16.04,150400.0,16.05,16.09,16.02,16.04,150400.0
2006-11-01 10:00:00,16.04,16.07,16.0,16.01,138900.0,16.04,16.07,16.0,16.01,138900.0
2006-11-01 10:10:00,16.01,16.02,15.97,15.99,245100.0,16.01,16.02,15.97,15.99,245100.0
2006-11-01 10:20:00,15.99,16.02,15.96,16.0,177200.0,15.99,16.02,15.96,16.0,177200.0
2006-11-01 10:30:00,16.0,16.04,15.98,16.01,206100.0,16.0,16.04,15.98,16.01,206100.0
2006-11-01 10:40:00,16.01,16.01,15.96,15.99,96500.0,16.01,16.01,15.96,15.99,96500.0
2006-11-01 10:50:00,15.99,16.02,15.99,16.01,116100.0,15.99,16.02,15.99,16.01,116100.0
2006-11-01 11:00:00,16.02,16.06,16.02,16.06,233500.0,16.02,16.06,16.02,16.06,233500.0
2006-11-01 11:10:00,16.06,16.09,16.03,16.04,198200.0,16.06,16.09,16.03,16.04,198200.0
2006-11-01 11:20:00,16.04,16.06,16.02,16.05,202100.0,16.04,16.06,16.02,16.05,202100.0
2006-11-01 11:30:00,16.05,16.05,16.01,16.03,114900.0,16.05,16.05,16.01,16.03,114900.0
2006-11-01 11:40:00,16.03,16.05,16.02,16.04,171600.0,16.03,16.05,16.02,16.04,171600.0
2006-11-01 11:50:00,16.04,16.04,16.02,16.02,101000.0,16.04,16.04,16.02,16.02,101000.0
2006-11-01 12:00:00,16.03,16.06,16.02,16.04,152700.0,16.03,16.06,16.02,16.04,152700.0
2006-11-01 12:10:00,16.04,16.06,16.03,16.06,105400.0,16.04,16.06,16.03,16.06,105400.0
2006-11-01 12:20:00,16.05,16.06,16.0,16.03,223400.0,16.05,16.06,16.0,16.03,223400.0
2006-11-01 12:30:00,16.02,16.05,16.02,16.04,129300.0,16.02,16.05,16.02,16.04,129300.0
2006-11-01 12:40:00,16.03,16.06,16.02,16.04,127800.0,16.03,16.06,16.02,16.04,127800.0
2006-11-01 12:50:00,16.04,16.05,16.03,16.04,53300.0,16.04,16.05,16.03,16.04,53300.0
2006-11-01 13:00:00,16.03,16.04,16.02,16.03,65500.0,16.03,16.04,16.02,16.03,65500.0
2006-11-01 13:10:00,16.02,16.03,16.0,16.02,118900.0,16.02,16.03,16.0,16.02,118900.0
2006-11-01 13:20:00,16.03,16.04,16.02,16.04,107400.0,16.03,16.04,16.02,16.04,107400.0
2006-11-01 13:30:00,16.03,16.04,16.02,16.02,92100.0,16.03,16.04,16.02,16.02,92100.0
2006-11-01 13:40:00,16.02,16.05,16.01,16.02,118100.0,16.02,16.05,16.01,16.02,118100.0
2006-11-01 13:50:00,16.01,16.02,16.01,16.02,63600.0,16.01,16.02,16.01,16.02,63600.0
2006-11-01 14:00:00,16.02,16.03,15.98,16.01,217000.0,16.02,16.03,15.98,16.01,217000.0
2006-11-01 14:10:00,16.01,16.05,16.0,16.04,368600.0,16.01,16.05,16.0,16.04,368600.0
2006-11-01 14:20:00,16.04,16.05,16.02,16.03,191100.0,16.04,16.05,16.02,16.03,191100.0
2006-11-01 14:30:00,16.03,16.05,16.03,16.03,229400.0,16.03,16.05,16.03,16.03,229400.0
2006-11-01 14:40:00,16.03,16.04,16.01,16.02,131100.0,16.03,16.04,16.01,16.02,131100.0
2006-11-01 14:50:00,16.02,16.06,16.0,16.05,728500.0,16.02,16.06,16.0,16.05,728500.0
2006-11-01 15:00:00,16.05,16.06,16.0,16.01,652700.0,16.05,16.06,16.0,16.01,652700.0
2006-11-01 15:10:00,16.02,16.03,15.95,15.95,340100.0,16.02,16.03,15.95,15.95,340100.0
2006-11-01 15:20:00,15.95,15.95,15.89,15.9,284000.0,15.95,15.95,15.89,15.9,284000.0
2006-11-01 15:30:00,15.9,15.95,15.89,15.93,400400.0,15.9,15.95,15.89,15.93,400400.0
2006-11-01 15:40:00,15.93,15.95,15.89,15.91,389300.0,15.93,15.95,15.89,15.91,389300.0
2006-11-01 15:50:00,15.91,16.01,15.89,15.99,449300.0,15.91,16.01,15.89,15.99,449300.0
2006-11-02 09:30:00,16.0,16.09,15.95,16.06,649500.0,16.0,16.09,15.95,16.06,649500.0
2006-11-02 09:40:00,16.06,16.11,16.04,16.06,221900.0,16.06,16.11,16.04,16.06,221900.0
2006-11-02 09:50:00,16.05,16.08,16.04,16.06,251700.0,16.05,16.08,16.04,16.06,251700.0
2006-11-02 10:00:00,16.06,16.13,16.05,16.09,306500.0,16.06,16.13,16.05,16.09,306500.0
2006-11-02 10:10:00,16.09,16.11,16.08,16.1,402100.0,16.09,16.11,16.08,16.1,402100.0
2006-11-02 10:20:00,16.1,16.11,16.04,16.05,241500.0,16.1,16.11,16.04,16.05,241500.0
2006-11-02 10:30:00,16.04,16.06,16.0,16.01,173900.0,16.04,16.06,16.0,16.01,173900.0
2006-11-02 10:40:00,16.0,16.03,15.97,16.03,375300.0,16.0,16.03,15.97,16.03,375300.0
2006-11-02 10:50:00,16.02,16.07,16.02,16.06,308100.0,16.02,16.07,16.02,16.06,308100.0
2006-11-02 11:00:00,16.06,16.08,15.99,16.0,240200.0,16.06,16.08,15.99,16.0,240200.0
2006-11-02 11:10:00,16.0,16.06,16.0,16.05,146300.0,16.0,16.06,16.0,16.05,146300.0
2006-11-02 11:20:00,16.05,16.07,16.01,16.01,147700.0,16.05,16.07,16.01,16.01,147700.0
2006-11-02 11:30:00,16.01,16.03,16.0,16.03,167800.0,16.01,16.03,16.0,16.03,167800.0
2006-11-02 11:40:00,16.03,16.04,16.02,16.02,87200.0,16.03,16.04,16.02,16.02,87200.0
2006-11-02 11:50:00,16.02,16.03,16.01,16.03,113800.0,16.02,16.03,16.01,16.03,113800.0
2006-11-02 12:00:00,16.04,16.06,16.03,16.04,271400.0,16.04,16.06,16.03,16.04,271400.0
2006-11-02 12:10:00,16.04,16.05,16.03,16.05,165500.0,16.04,16.05,16.03,16.05,165500.0
2006-11-02 12:20:00,16.04,16.05,16.03,16.03,137900.0,16.04,16.05,16.03,16.03,137900.0
2006-11-02 12:30:00,16.04,16.05,16.03,16.04,286400.0,16.04,16.05,16.03,16.04,286400.0
2006-11-02 12:40:00,16.05,16.05,16.03,16.03,64100.0,16.05,16.05,16.03,16.03,64100.0
2006-11-02 12:50:00,16.03,16.04,16.02,16.04,172800.0,16.03,16.04,16.02,16.04,172800.0
2006-11-02 13:00:00,16.04,16.04,16.02,16.02,104500.0,16.04,16.04,16.02,16.02,104500.0
2006-11-02 13:10:00,16.02,16.03,16.01,16.02,85800.0,16.02,16.03,16.01,16.02,85800.0
2006-11-02 13:20:00,16.02,16.02,16.01,16.02,63300.0,16.02,16.02,16.01,16.02,63300.0
2006-11-02 13:30:00,16.01,16.02,16.0,16.02,81300.0,16.01,16.02,16.0,16.02,81300.0
2006-11-02 13:40:00,16.01,16.03,16.01,16.03,134200.0,16.01,16.03,16.01,16.03,134200.0
2006-11-02 13:50:00,16.02,16.04,16.02,16.04,153900.0,16.02,16.04,16.02,16.04,153900.0
2006-11-02 14:00:00,16.04,16.05,16.01,16.03,187800.0,16.04,16.05,16.01,16.03,187800.0
2006-11-02 14:10:00,16.03,16.04,16.02,16.03,79900.0,16.03,16.04,16.02,16.03,79900.0
2006-11-02 14:20:00,16.03,16.04,16.02,16.03,119100.0,16.03,16.04,16.02,16.03,119100.0
2006-11-02 14:30:00,16.03,16.04,15.98,16.0,193000.0,16.03,16.04,15.98,16.0,193000.0
2006-11-02 14:40:00,16.0,16.03,15.99,16.02,127400.0,16.0,16.03,15.99,16.02,127400.0
2006-11-02 14:50:00,16.02,16.03,15.99,16.01,294700.0,16.02,16.03,15.99,16.01,294700.0
2006-11-02 15:00:00,16.02,16.06,16.01,16.03,511800.0,16.02,16.06,16.01,16.03,511800.0
2006-11-02 15:10:00,16.03,16.04,16.0,16.02,284000.0,16.03,16.04,16.0,16.02,284000.0
2006-11-02 15:20:00,16.02,16.03,16.01,16.03,294400.0,16.02,16.03,16.01,16.03,294400.0
2006-11-02 15:30:00,16.03,16.03,16.02,16.03,254300.0,16.03,16.03,16.02,16.03,254300.0
2006-11-02 15:40:00,16.03,16.04,16.02,16.03,273200.0,16.03,16.04,16.02,16.03,273200.0
2006-11-02 15:50:00,16.03,16.04,16.0,16.01,313700.0,16.03,16.04,16.0,16.01,313700.0
2006-11-03 09:30:00,16.14,16.2,16.1,16.18,286300.0,16.14,16.2,16.1,16.18,286300.0
2006-11-03 09:40:00,16.19,16.19,16.12,16.15,321200.0,16.19,16.19,16.12,16.15,321200.0
2006-11-03 09:50:00,16.15,16.18,16.12,16.17,646900.0,16.15,16.18,16.12,16.17,646900.0
2006-11-03 10:00:00,16.17,16.25,16.15,16.15,377600.0,16.17,16.25,16.15,16.15,377600.0
2006-11-03 10:10:00,16.15,16.25,16.15,16.24,775800.0,16.15,16.25,16.15,16.24,775800.0
2006-11-03 10:20:00,16.25,16.47,16.25,16.38,766700.0,16.25,16.47,16.25,16.38,766700.0
2006-11-03 10:30:00,16.38,16.4,16.26,16.33,459400.0,16.38,16.4,16.26,16.33,459400.0
2006-11-03 10:40:00,16.33,16.36,16.31,16.34,202200.0,16.33,16.36,16.31,16.34,202200.0
2006-11-03 10:50:00,16.33,16.34,16.26,16.29,278500.0,16.33,16.34,16.26,16.29,278500.0
2006-11-03 11:00:00,16.29,16.35,16.29,16.3,218300.0,16.29,16.35,16.29,16.3,218300.0
2006-11-03 11:10:00,16.3,16.33,16.3,16.3,350300.0,16.3,16.33,16.3,16.3,350300.0
2006-11-03 11:20:00,16.3,16.31,16.26,16.3,404200.0,16.3,16.31,16.26,16.3,404200.0
2006-11-03 11:30:00,16.29,16.33,16.29,16.32,155700.0,16.29,16.33,16.29,16.32,155700.0
2006-11-03 11:40:00,16.33,16.33,16.28,16.3,172200.0,16.33,16.33,16.28,16.3,172200.0
2006-11-03 11:50:00,16.3,16.32,16.29,16.31,145000.0,16.3,16.32,16.29,16.31,145000.0
2006-11-03 12:00:00,16.31,16.38,16.31,16.37,202700.0,16.31,16.38,16.31,16.37,202700.0
2006-11-03 12:10:00,16.37,16.42,16.34,16.4,295000.0,16.37,16.42,16.34,16.4,295000.0
2006-11-03 12:20:00,16.4,16.43,16.39,16.41,365000.0,16.4,16.43,16.39,16.41,365000.0
2006-11-03 12:30:00,16.41,16.42,16.39,16.4,113000.0,16.41,16.42,16.39,16.4,113000.0
2006-11-03 12:40:00,16.39,16.4,16.37,16.4,160600.0,16.39,16.4,16.37,16.4,160600.0
2006-11-03 12:50:00,16.4,16.4,16.34,16.35,145800.0,16.4,16.4,16.34,16.35,145800.0
2006-11-03 13:00:00,16.35,16.37,16.33,16.34,187500.0,16.35,16.37,16.33,16.34,187500.0
2006-11-03 13:10:00,16.35,16.35,16.33,16.34,90900.0,16.35,16.35,16.33,16.34,90900.0
2006-11-03 13:20:00,16.33,16.37,16.33,16.37,113000.0,16.33,16.37,16.33,16.37,113000.0
2006-11-03 13:30:00,16.36,16.4,16.36,16.38,249000.0,16.36,16.4,16.36,16.38,249000.0
2006-11-03 13:40:00,16.38,16.4,16.37,16.4,150500.0,16.38,16.4,16.37,16.4,150500.0
2006-11-03 13:50:00,16.4,16.41,16.39,16.4,247300.0,16.4,16.41,16.39,16.4,247300.0
2006-11-03 14:00:00,16.4,16.41,16.38,16.39,178600.0,16.4,16.41,16.38,16.39,178600.0
2006-11-03 14:10:00,16.4,16.42,16.39,16.41,228900.0,16.4,16.42,16.39,16.41,228900.0
2006-11-03 14:20:00,16.42,16.42,16.4,16.4,169900.0,16.42,16.42,16.4,16.4,169900.0
2006-11-03 14:30:00,16.4,16.41,16.4,16.4,93600.0,16.4,16.41,16.4,16.4,93600.0
2006-11-03 14:40:00,16.41,16.42,16.39,16.4,929800.0,16.41,16.42,16.39,16.4,929800.0
2006-11-03 14:50:00,16.4,16.41,16.4,16.4,141400.0,16.4,16.41,16.4,16.4,141400.0
2006-11-03 15:00:00,16.4,16.41,16.39,16.4,273200.0,16.4,16.41,16.39,16.4,273200.0
2006-11-03 15:10:00,16.41,16.41,16.4,16.4,174600.0,16.41,16.41,16.4,16.4,174600.0
2006-11-03 15:20:00,16.4,16.41,16.4,16.41,243300.0,16.4,16.41,16.4,16.41,243300.0
2006-11-03 15:30:00,16.4,16.41,16.4,16.4,182300.0,16.4,16.41,16.4,16.4,182300.0
2006-11-03 15:40:00,16.4,16.43,16.4,16.41,590900.0,16.4,16.43,16.4,16.41,590900.0
2006-11-03 15:50:00,16.42,16.42,16.38,16.42,792400.0,16.42,16.42,16.38,16.42,792400.0
2006-11-06 09:30:00,16.49,16.5,16.4,16.44,418900.0,16.49,16.5,16.4,16.44,418900.0
2006-11-06 09:40:00,16.45,16.49,16.42,16.43,352400.0,16.45,16.49,16.42,16.43,352400.0
2006-11-06 09:50:00,16.43,16.44,16.22,16.22,422400.0,16.43,16.44,16.22,16.22,422400.0
2006-11-06 10:00:00,16.23,16.31,16.22,16.31,474000.0,16.23,16.31,16.22,16.31,474000.0
2006-11-06 10:10:00,16.31,16.32,16.29,16.3,195500.0,16.31,16.32,16.29,16.3,195500.0
2006-11-06 10:20:00,16.3,16.3,16.26,16.27,221900.0,16.3,16.3,16.26,16.27,221900.0
2006-11-06 10:30:00,16.26,16.28,16.24,16.26,144000.0,16.26,16.28,16.24,16.26,144000.0
2006-11-06 10:40:00,16.25,16.31,16.25,16.31,184700.0,16.25,16.31,16.25,16.31,184700.0
2006-11-06 10:50:00,16.31,16.32,16.3,16.31,128400.0,16.31,16.32,16.3,16.31,128400.0
2006-11-06 11:00:00,16.31,16.39,16.31,16.38,182200.0,16.31,16.39,16.31,16.38,182200.0
2006-11-06 11:10:00,16.38,16.45,16.38,16.42,224500.0,16.38,16.45,16.38,16.42,224500.0
2006-11-06 11:20:00,16.42,17.26,16.42,17.25,2318200.0,16.42,17.26,16.42,17.25,2318200.0
2006-11-06 11:30:00,17.25,17.26,16.7,16.71,4418800.0,17.25,17.26,16.7,16.71,4418800.0
2006-11-06 11:40:00,16.71,16.73,16.66,16.71,1227100.0,16.71,16.73,16.66,16.71,1227100.0
2006-11-06 11:50:00,16.71,16.77,16.66,16.71,1036500.0,16.71,16.77,16.66,16.71,1036500.0
2006-11-06 12:00:00,16.71,16.75,16.62,16.7,566000.0,16.71,16.75,16.62,16.7,566000.0
2006-11-06 12:10:00,16.7,16.84,16.69,16.83,830600.0,16.7,16.84,16.69,16.83,830600.0
2006-11-06 12:20:00,16.83,16.92,16.8,16.82,942500.0,16.83,16.92,16.8,16.82,942500.0
2006-11-06 12:30:00,16.81,16.85,16.75,16.78,382700.0,16.81,16.85,16.75,16.78,382700.0
2006-11-06 12:40:00,16.77,16.8,16.76,16.76,305100.0,16.77,16.8,16.76,16.76,305100.0
2006-11-06 12:50:00,16.76,16.83,16.7,16.76,691200.0,16.76,16.83,16.7,16.76,691200.0
2006-11-06 13:00:00,16.76,16.79,16.74,16.75,440000.0,16.76,16.79,16.74,16.75,440000.0
2006-11-06 13:10:00,16.75,16.79,16.75,16.76,198200.0,16.75,16.79,16.75,16.76,198200.0
2006-11-06 13:20:00,16.76,16.77,16.72,16.72,228000.0,16.76,16.77,16.72,16.72,228000.0
2006-11-06 13:30:00,16.73,16.83,16.72,16.75,420400.0,16.73,16.83,16.72,16.75,420400.0
2006-11-06 13:40:00,16.74,16.76,16.73,16.76,182200.0,16.74,16.76,16.73,16.76,182200.0
2006-11-06 13:50:00,16.76,16.76,16.75,16.75,103200.0,16.76,16.76,16.75,16.75,103200.0
2006-11-06 14:00:00,16.75,16.8,16.75,16.78,192400.0,16.75,16.8,16.75,16.78,192400.0
2006-11-06 14:10:00,16.79,16.8,16.76,16.78,356200.0,16.79,16.8,16.76,16.78,356200.0
2006-11-06 14:20:00,16.79,16.8,16.78,16.8,156300.0,16.79,16.8,16.78,16.8,156300.0
2006-11-06 14:30:00,16.79,16.81,16.78,16.81,256900.0,16.79,16.81,16.78,16.81,256900.0
2006-11-06 14:40:00,16.81,16.81,16.75,16.77,321200.0,16.81,16.81,16.75,16.77,321200.0
2006-11-06 14:50:00,16.77,16.79,16.76,16.79,184000.0,16.77,16.79,16.76,16.79,184000.0
2006-11-06 15:00:00,16.79,16.83,16.78,16.82,336600.0,16.79,16.83,16.78,16.82,336600.0
2006-11-06 15:10:00,16.82,16.88,16.8,16.86,352500.0,16.82,16.88,16.8,16.86,352500.0
2006-11-06 15:20:00,16.85,16.86,16.8,16.84,466100.0,16.85,16.86,16.8,16.84,466100.0
2006-11-06 15:30:00,16.83,16.85,16.82,16.83,339900.0,16.83,16.85,16.82,16.83,339900.0
2006-11-06 15:40:00,16.84,16.91,16.83,16.9,818500.0,16.84,16.91,16.83,16.9,818500.0
2006-11-06 15:50:00,16.89,16.9,16.84,16.85,829600.0,16.89,16.9,16.84,16.85,829600.0
2006-11-07 09:30:00,16.91,16.95,16.75,16.75,523500.0,16.91,16.95,16.75,16.75,523500.0
2006-11-07 09:40:00,16.75,16.79,16.61,16.66,471100.0,16.75,16.79,16.61,16.66,471100.0
2006-11-07 09:50:00,16.66,16.67,16.6,16.6,326500.0,16.66,16.67,16.6,16.6,326500.0
2006-11-07 10:00:00,16.6,16.66,16.52,16.65,582300.0,16.6,16.66,16.52,16.65,582300.0
2006-11-07 10:10:00,16.65,16.69,16.58,16.66,524000.0,16.65,16.69,16.58,16.66,524000.0
2006-11-07 10:20:00,16.66,16.69,16.63,16.69,289700.0,16.66,16.69,16.63,16.69,289700.0
2006-11-07 10:30:00,16.69,16.72,16.66,16.67,184500.0,16.69,16.72,16.66,16.67,184500.0
2006-11-07 10:40:00,16.66,16.72,16.66,16.7,280700.0,16.66,16.72,16.66,16.7,280700.0
2006-11-07 10:50:00,16.7,16.71,16.66,16.66,209500.0,16.7,16.71,16.66,16.66,209500.0
2006-11-07 11:00:00,16.66,16.68,16.65,16.66,108500.0,16.66,16.68,16.65,16.66,108500.0
2006-11-07 11:10:00,16.67,16.72,16.66,16.7,242500.0,16.67,16.72,16.66,16.7,242500.0
2006-11-07 11:20:00,16.69,16.73,16.68,16.72,316200.0,16.69,16.73,16.68,16.72,316200.0
2006-11-07 11:30:00,16.71,16.72,16.68,16.69,101700.0,16.71,16.72,16.68,16.69,101700.0
2006-11-07 11:40:00,16.7,16.73,16.67,16.72,201300.0,16.7,16.73,16.67,16.72,201300.0
2006-11-07 11:50:00,16.72,16.73,16.69,16.72,176200.0,16.72,16.73,16.69,16.72,176200.0
2006-11-07 12:00:00,16.72,16.81,16.7,16.81,311300.0,16.72,16.81,16.7,16.81,311300.0
2006-11-07 12:10:00,16.81,16.89,16.8,16.88,745400.0,16.81,16.89,16.8,16.88,745400.0
2006-11-07 12:20:00,16.87,16.89,16.81,16.82,602900.0,16.87,16.89,16.81,16.82,602900.0
2006-11-07 12:30:00,16.83,16.89,16.82,16.88,306800.0,16.83,16.89,16.82,16.88,306800.0
2006-11-07 12:40:00,16.87,16.89,16.86,16.87,105800.0,16.87,16.89,16.86,16.87,105800.0
2006-11-07 12:50:00,16.86,16.88,16.85,16.85,92700.0,16.86,16.88,16.85,16.85,92700.0
2006-11-07 13:00:00,16.86,16.88,16.84,16.85,210500.0,16.86,16.88,16.84,16.85,210500.0
2006-11-07 13:10:00,16.84,16.85,16.82,16.83,83300.0,16.84,16.85,16.82,16.83,83300.0
2006-11-07 13:20:00,16.83,16.85,16.82,16.83,79400.0,16.83,16.85,16.82,16.83,79400.0
2006-11-07 13:30:00,16.83,16.84,16.8,16.81,153900.0,16.83,16.84,16.8,16.81,153900.0
2006-11-07 13:40:00,16.81,16.82,16.75,16.79,174400.0,16.81,16.82,16.75,16.79,174400.0
2006-11-07 13:50:00,16.79,16.82,16.77,16.77,140500.0,16.79,16.82,16.77,16.77,140500.0
2006-11-07 14:00:00,16.78,16.79,16.75,16.75,214200.0,16.78,16.79,16.75,16.75,214200.0
2006-11-07 14:10:00,16.76,16.77,16.73,16.73,308300.0,16.76,16.77,16.73,16.73,308300.0
2006-11-07 14:20:00,16.74,16.76,16.72,16.75,285700.0,16.74,16.76,16.72,16.75,285700.0
2006-11-07 14:30:00,16.76,16.78,16.73,16.73,142400.0,16.76,16.78,16.73,16.73,142400.0
2006-11-07 14:40:00,16.73,16.74,16.69,16.7,166800.0,16.73,16.74,16.69,16.7,166800.0
2006-11-07 14:50:00,16.69,16.72,16.68,16.7,156300.0,16.69,16.72,16.68,16.7,156300.0
2006-11-07 15:00:00,16.7,16.73,16.69,16.69,130000.0,16.7,16.73,16.69,16.69,130000.0
2006-11-07 15:10:00,16.69,16.72,16.67,16.67,178500.0,16.69,16.72,16.67,16.67,178500.0
2006-11-07 15:20:00,16.68,16.68,16.62,16.64,283100.0,16.68,16.68,16.62,16.64,283100.0
2006-11-07 15:30:00,16.63,16.66,16.62,16.63,168900.0,16.63,16.66,16.62,16.63,168900.0
2006-11-07 15:40:00,16.63,16.63,16.59,16.61,377200.0,16.63,16.63,16.59,16.61,377200.0
2006-11-07 15:50:00,16.61,16.64,16.53,16.61,647900.0,16.61,16.64,16.53,16.61,647900.0
2006-11-08 09:30:00,16.5,16.6,16.4,16.57,391500.0,16.5,16.6,16.4,16.57,391500.0
2006-11-08 09:40:00,16.56,16.59,16.48,16.54,301000.0,16.56,16.59,16.48,16.54,301000.0
2006-11-08 09:50:00,16.53,16.57,16.48,16.48,177700.0,16.53,16.57,16.48,16.48,177700.0
2006-11-08 10:00:00,16.47,16.52,16.45,16.49,377900.0,16.47,16.52,16.45,16.49,377900.0
2006-11-08 10:10:00,16.49,16.5,16.42,16.45,295000.0,16.49,16.5,16.42,16.45,295000.0
2006-11-08 10:20:00,16.45,16.52,16.41,16.43,408200.0,16.45,16.52,16.41,16.43,408200.0
2006-11-08 10:30:00,16.43,16.44,16.35,16.39,354200.0,16.43,16.44,16.35,16.39,354200.0
2006-11-08 10:40:00,16.4,16.42,16.37,16.4,120100.0,16.4,16.42,16.37,16.4,120100.0
2006-11-08 10:50:00,16.39,16.42,16.38,16.4,235200.0,16.39,16.42,16.38,16.4,235200.0
2006-11-08 11:00:00,16.4,16.43,16.38,16.42,274900.0,16.4,16.43,16.38,16.42,274900.0
2006-11-08 11:10:00,16.42,16.45,16.4,16.42,156700.0,16.42,16.45,16.4,16.42,156700.0
2006-11-08 11:20:00,16.43,16.45,16.39,16.39,292600.0,16.43,16.45,16.39,16.39,292600.0
2006-11-08 11:30:00,16.39,16.46,16.38,16.44,523100.0,16.39,16.46,16.38,16.44,523100.0
2006-11-08 11:40:00,16.44,16.47,16.42,16.47,131300.0,16.44,16.47,16.42,16.47,131300.0
2006-11-08 11:50:00,16.47,16.52,16.45,16.5,531400.0,16.47,16.52,16.45,16.5,531400.0
2006-11-08 12:00:00,16.5,16.5,16.45,16.45,86200.0,16.5,16.5,16.45,16.45,86200.0
2006-11-08 12:10:00,16.46,16.47,16.4,16.42,238300.0,16.46,16.47,16.4,16.42,238300.0
2006-11-08 12:20:00,16.43,16.43,16.4,16.41,144100.0,16.43,16.43,16.4,16.41,144100.0
2006-11-08 12:30:00,16.4,16.4,16.34,16.35,300100.0,16.4,16.4,16.34,16.35,300100.0
2006-11-08 12:40:00,16.35,16.37,16.34,16.36,250400.0,16.35,16.37,16.34,16.36,250400.0
2006-11-08 12:50:00,16.35,16.37,16.35,16.35,157000.0,16.35,16.37,16.35,16.35,157000.0
2006-11-08 13:00:00,16.36,16.36,16.33,16.34,279500.0,16.36,16.36,16.33,16.34,279500.0
2006-11-08 13:10:00,16.34,16.34,16.28,16.3,181800.0,16.34,16.34,16.28,16.3,181800.0
2006-11-08 13:20:00,16.3,16.31,16.29,16.3,126900.0,16.3,16.31,16.29,16.3,126900.0
2006-11-08 13:30:00,16.3,16.31,16.29,16.3,131300.0,16.3,16.31,16.29,16.3,131300.0
2006-11-08 13:40:00,16.3,16.3,16.28,16.3,188800.0,16.3,16.3,16.28,16.3,188800.0
2006-11-08 13:50:00,16.3,16.32,16.29,16.3,299600.0,16.3,16.32,16.29,16.3,299600.0
2006-11-08 14:00:00,16.3,16.34,16.3,16.33,375700.0,16.3,16.34,16.3,16.33,375700.0
2006-11-08 14:10:00,16.32,16.37,16.32,16.35,440700.0,16.32,16.37,16.32,16.35,440700.0
2006-11-08 14:20:00,16.36,16.37,16.31,16.35,338900.0,16.36,16.37,16.31,16.35,338900.0
2006-11-08 14:30:00,16.35,16.4,16.34,16.39,172100.0,16.35,16.4,16.34,16.39,172100.0
2006-11-08 14:40:00,16.4,16.41,16.34,16.37,199500.0,16.4,16.41,16.34,16.37,199500.0
2006-11-08 14:50:00,16.37,16.39,16.36,16.38,101300.0,16.37,16.39,16.36,16.38,101300.0
2006-11-08 15:00:00,16.38,16.38,16.33,16.36,236700.0,16.38,16.38,16.33,16.36,236700.0
2006-11-08 15:10:00,16.36,16.37,16.35,16.37,262400.0,16.36,16.37,16.35,16.37,262400.0
2006-11-08 15:20:00,16.37,16.38,16.36,16.37,211300.0,16.37,16.38,16.36,16.37,211300.0
2006-11-08 15:30:00,16.37,16.37,16.32,16.33,200700.0,16.37,16.37,16.32,16.33,200700.0
2006-11-08 15:40:00,16.32,16.33,16.25,16.29,681600.0,16.32,16.33,16.25,16.29,681600.0
2006-11-08 15:50:00,16.29,16.31,16.25,16.3,715900.0,16.29,16.31,16.25,16.3,715900.0
2006-11-09 09:30:00,16.28,16.36,16.21,16.35,487400.0,16.28,16.36,16.21,16.35,487400.0
2006-11-09 09:40:00,16.36,16.39,16.27,16.37,256800.0,16.36,16.39,16.27,16.37,256800.0
2006-11-09 09:50:00,16.37,16.44,16.31,16.42,282400.0,16.37,16.44,16.31,16.42,282400.0
2006-11-09 10:00:00,16.42,16.44,16.29,16.42,401300.0,16.42,16.44,16.29,16.42,401300.0
2006-11-09 10:10:00,16.42,16.42,16.26,16.3,205400.0,16.42,16.42,16.26,16.3,205400.0
2006-11-09 10:20:00,16.3,16.37,16.26,16.35,173700.0,16.3,16.37,16.26,16.35,173700.0
2006-11-09 10:30:00,16.35,16.37,16.32,16.34,97700.0,16.35,16.37,16.32,16.34,97700.0
2006-11-09 10:40:00,16.33,16.35,16.27,16.34,137500.0,16.33,16.35,16.27,16.34,137500.0
2006-11-09 10:50:00,16.34,16.39,16.32,16.39,155500.0,16.34,16.39,16.32,16.39,155500.0
2006-11-09 11:00:00,16.39,16.43,16.36,16.43,277500.0,16.39,16.43,16.36,16.43,277500.0
2006-11-09 11:10:00,16.43,16.43,16.38,16.39,206100.0,16.43,16.43,16.38,16.39,206100.0
2006-11-09 11:20:00,16.4,16.41,16.34,16.39,175600.0,16.4,16.41,16.34,16.39,175600.0
2006-11-09 11:30:00,16.39,16.4,16.36,16.38,140000.0,16.39,16.4,16.36,16.38,140000.0
2006-11-09 11:40:00,16.38,16.38,16.34,16.36,228100.0,16.38,16.38,16.34,16.36,228100.0
2006-11-09 11:50:00,16.36,16.36,16.31,16.33,157800.0,16.36,16.36,16.31,16.33,157800.0
2006-11-09 12:00:00,16.33,16.34,16.28,16.29,138300.0,16.33,16.34,16.28,16.29,138300.0
2006-11-09 12:10:00,16.28,16.35,16.23,16.25,487900.0,16.28,16.35,16.23,16.25,487900.0
2006-11-09 12:20:00,16.25,16.28,16.25,16.26,133800.0,16.25,16.28,16.25,16.26,133800.0
2006-11-09 12:30:00,16.26,16.27,16.24,16.26,158100.0,16.26,16.27,16.24,16.26,158100.0
2006-11-09 12:40:00,16.26,16.26,16.18,16.21,509600.0,16.26,16.26,16.18,16.21,509600.0
2006-11-09 12:50:00,16.21,16.21,16.17,16.2,134200.0,16.21,16.21,16.17,16.2,134200.0
2006-11-09 13:00:00,16.2,16.2,16.17,16.17,90200.0,16.2,16.2,16.17,16.17,90200.0
2006-11-09 13:10:00,16.17,16.17,16.12,16.16,199100.0,16.17,16.17,16.12,16.16,199100.0
2006-11-09 13:20:00,16.16,16.18,16.15,16.16,197300.0,16.16,16.18,16.15,16.16,197300.0
2006-11-09 13:30:00,16.17,16.18,16.15,16.18,96000.0,16.17,16.18,16.15,16.18,96000.0
2006-11-09 13:40:00,16.17,16.18,16.13,16.14,253100.0,16.17,16.18,16.13,16.14,253100.0
2006-11-09 13:50:00,16.14,16.2,16.13,16.2,213500.0,16.14,16.2,16.13,16.2,213500.0
2006-11-09 14:00:00,16.2,16.2,16.13,16.14,157900.0,16.2,16.2,16.13,16.14,157900.0
2006-11-09 14:10:00,16.14,16.16,16.11,16.12,145600.0,16.14,16.16,16.11,16.12,145600.0
2006-11-09 14:20:00,16.12,16.14,16.08,16.13,221900.0,16.12,16.14,16.08,16.13,221900.0
2006-11-09 14:30:00,16.13,16.17,16.1,16.14,217200.0,16.13,16.17,16.1,16.14,217200.0
2006-11-09 14:40:00,16.15,16.16,16.12,16.14,525300.0,16.15,16.16,16.12,16.14,525300.0
2006-11-09 14:50:00,16.14,16.15,16.13,16.14,86100.0,16.14,16.15,16.13,16.14,86100.0
2006-11-09 15:00:00,16.15,16.17,16.11,16.14,448500.0,16.15,16.17,16.11,16.14,448500.0
2006-11-09 15:10:00,16.14,16.14,16.05,16.09,255500.0,16.14,16.14,16.05,16.09,255500.0
2006-11-09 15:20:00,16.09,16.12,16.08,16.1,265700.0,16.09,16.12,16.08,16.1,265700.0
2006-11-09 15:30:00,16.1,16.11,16.04,16.09,438400.0,16.1,16.11,16.04,16.09,438400.0
2006-11-09 15:40:00,16.09,16.1,16.02,16.04,460900.0,16.09,16.1,16.02,16.04,460900.0
2006-11-09 15:50:00,16.05,16.09,16.04,16.08,379100.0,16.05,16.09,16.04,16.08,379100.0
2006-11-10 09:30:00,16.06,16.14,16.0,16.1,271100.0,16.06,16.14,16.0,16.1,271100.0
2006-11-10 09:40:00,16.11,16.12,16.01,16.01,306900.0,16.11,16.12,16.01,16.01,306900.0
2006-11-10 09:50:00,16.0,16.02,15.97,16.0,454800.0,16.0,16.02,15.97,16.0,454800.0
2006-11-10 10:00:00,16.0,16.01,15.98,16.0,213900.0,16.0,16.01,15.98,16.0,213900.0
2006-11-10 10:10:00,15.99,15.99,15.94,15.95,148700.0,15.99,15.99,15.94,15.95,148700.0
2006-11-10 10:20:00,15.96,15.99,15.94,15.95,148400.0,15.96,15.99,15.94,15.95,148400.0
2006-11-10 10:30:00,15.95,15.96,15.92,15.93,117100.0,15.95,15.96,15.92,15.93,117100.0
2006-11-10 10:40:00,15.92,15.95,15.92,15.95,113300.0,15.92,15.95,15.92,15.95,113300.0
2006-11-10 10:50:00,15.95,15.98,15.94,15.95,107700.0,15.95,15.98,15.94,15.95,107700.0
2006-11-10 11:00:00,15.96,15.96,15.91,15.94,108200.0,15.96,15.96,15.91,15.94,108200.0
2006-11-10 11:10:00,15.94,15.96,15.94,15.96,83100.0,15.94,15.96,15.94,15.96,83100.0
2006-11-10 11:20:00,15.95,15.98,15.95,15.97,90300.0,15.95,15.98,15.95,15.97,90300.0
2006-11-10 11:30:00,15.96,15.97,15.95,15.97,80300.0,15.96,15.97,15.95,15.97,80300.0
2006-11-10 11:40:00,15.96,15.97,15.94,15.94,102000.0,15.96,15.97,15.94,15.94,102000.0
2006-11-10 11:50:00,15.94,15.95,15.91,15.92,154300.0,15.94,15.95,15.91,15.92,154300.0
2006-11-10 12:00:00,15.92,15.96,15.9,15.96,138900.0,15.92,15.96,15.9,15.96,138900.0
2006-11-10 12:10:00,15.95,15.96,15.91,15.94,116900.0,15.95,15.96,15.91,15.94,116900.0
2006-11-10 12:20:00,15.94,15.94,15.91,15.93,102400.0,15.94,15.94,15.91,15.93,102400.0
2006-11-10 12:30:00,15.93,15.95,15.91,15.95,83200.0,15.93,15.95,15.91,15.95,83200.0
2006-11-10 12:40:00,15.95,15.98,15.94,15.96,98600.0,15.95,15.98,15.94,15.96,98600.0
2006-11-10 12:50:00,15.96,16.02,15.96,16.0,285300.0,15.96,16.02,15.96,16.0,285300.0
2006-11-10 13:00:00,16.0,16.0,15.98,15.99,72100.0,16.0,16.0,15.98,15.99,72100.0
2006-11-10 13:10:00,15.99,16.0,15.99,16.0,54000.0,15.99,16.0,15.99,16.0,54000.0
2006-11-10 13:20:00,16.0,16.03,15.99,15.99,265300.0,16.0,16.03,15.99,15.99,265300.0
2006-11-10 13:30:00,16.0,16.0,15.95,15.96,111900.0,16.0,16.0,15.95,15.96,111900.0
2006-11-10 13:40:00,15.97,15.99,15.96,15.99,32600.0,15.97,15.99,15.96,15.99,32600.0
2006-11-10 13:50:00,15.99,15.99,15.94,15.96,114300.0,15.99,15.99,15.94,15.96,114300.0
2006-11-10 14:00:00,15.95,15.96,15.9,15.92,146600.0,15.95,15.96,15.9,15.92,146600.0
2006-11-10 14:10:00,15.92,15.92,15.9,15.91,304700.0,15.92,15.92,15.9,15.91,304700.0
2006-11-10 14:20:00,15.92,15.95,15.9,15.93,149900.0,15.92,15.95,15.9,15.93,149900.0
2006-11-10 14:30:00,15.94,15.95,15.93,15.94,67600.0,15.94,15.95,15.93,15.94,67600.0
2006-11-10 14:40:00,15.94,15.96,15.93,15.95,104000.0,15.94,15.96,15.93,15.95,104000.0
2006-11-10 14:50:00,15.95,16.0,15.95,15.99,88200.0,15.95,16.0,15.95,15.99,88200.0
2006-11-10 15:00:00,15.99,16.01,15.98,15.99,89700.0,15.99,16.01,15.98,15.99,89700.0
2006-11-10 15:10:00,15.98,16.0,15.96,15.98,128000.0,15.98,16.0,15.96,15.98,128000.0
2006-11-10 15:20:00,15.98,16.0,15.97,15.99,106700.0,15.98,16.0,15.97,15.99,106700.0
2006-11-10 15:30:00,15.99,16.04,15.99,16.02,114100.0,15.99,16.04,15.99,16.02,114100.0
2006-11-10 15:40:00,16.02,16.08,16.01,16.04,277800.0,16.02,16.08,16.01,16.04,277800.0
2006-11-10 15:50:00,16.04,16.1,16.04,16.07,398300.0,16.04,16.1,16.04,16.07,398300.0
2006-11-13 09:30:00,16.01,16.1,16.0,16.09,200600.0,16.01,16.1,16.0,16.09,200600.0
2006-11-13 09:40:00,16.07,16.15,16.02,16.03,229300.0,16.07,16.15,16.02,16.03,229300.0
2006-11-13 09:50:00,16.04,16.14,16.04,16.11,106300.0,16.04,16.14,16.04,16.11,106300.0
2006-11-13 10:00:00,16.1,16.17,16.1,16.15,130700.0,16.1,16.17,16.1,16.15,130700.0
2006-11-13 10:10:00,16.16,16.2,16.15,16.15,151600.0,16.16,16.2,16.15,16.15,151600.0
2006-11-13 10:20:00,16.15,16.22,16.15,16.21,163600.0,16.15,16.22,16.15,16.21,163600.0
2006-11-13 10:30:00,16.21,16.21,16.17,16.21,118800.0,16.21,16.21,16.17,16.21,118800.0
2006-11-13 10:40:00,16.21,16.27,16.19,16.24,137600.0,16.21,16.27,16.19,16.24,137600.0
2006-11-13 10:50:00,16.23,16.23,16.2,16.22,192000.0,16.23,16.23,16.2,16.22,192000.0
2006-11-13 11:00:00,16.22,16.23,16.2,16.21,97500.0,16.22,16.23,16.2,16.21,97500.0
2006-11-13 11:10:00,16.21,16.23,16.19,16.22,175500.0,16.21,16.23,16.19,16.22,175500.0
2006-11-13 11:20:00,16.21,16.23,16.2,16.22,147800.0,16.21,16.23,16.2,16.22,147800.0
2006-11-13 11:30:00,16.21,16.23,16.2,16.22,87500.0,16.21,16.23,16.2,16.22,87500.0
2006-11-13 11:40:00,16.22,16.23,16.19,16.21,92500.0,16.22,16.23,16.19,16.21,92500.0
2006-11-13 11:50:00,16.2,16.26,16.19,16.25,302300.0,16.2,16.26,16.19,16.25,302300.0
2006-11-13 12:00:00,16.25,16.27,16.24,16.25,72200.0,16.25,16.27,16.24,16.25,72200.0
2006-11-13 12:10:00,16.25,16.27,16.24,16.26,57900.0,16.25,16.27,16.24,16.26,57900.0
2006-11-13 12:20:00,16.27,16.3,16.27,16.29,195800.0,16.27,16.3,16.27,16.29,195800.0
2006-11-13 12:30:00,16.29,16.32,16.27,16.31,140200.0,16.29,16.32,16.27,16.31,140200.0
2006-11-13 12:40:00,16.31,16.32,16.28,16.29,150300.0,16.31,16.32,16.28,16.29,150300.0
2006-11-13 12:50:00,16.29,16.31,16.28,16.3,132200.0,16.29,16.31,16.28,16.3,132200.0
2006-11-13 13:00:00,16.3,16.32,16.28,16.28,122900.0,16.3,16.32,16.28,16.28,122900.0
2006-11-13 13:10:00,16.3,16.31,16.28,16.29,159300.0,16.3,16.31,16.28,16.29,159300.0
2006-11-13 13:20:00,16.29,16.3,16.23,16.24,210600.0,16.29,16.3,16.23,16.24,210600.0
2006-11-13 13:30:00,16.24,16.24,16.15,16.19,475600.0,16.24,16.24,16.15,16.19,475600.0
2006-11-13 13:40:00,16.19,16.21,16.12,16.16,233200.0,16.19,16.21,16.12,16.16,233200.0
2006-11-13 13:50:00,16.15,16.16,16.04,16.09,1191000.0,16.15,16.16,16.04,16.09,1191000.0
2006-11-13 14:00:00,16.09,16.1,15.96,16.0,744200.0,16.09,16.1,15.96,16.0,744200.0
2006-11-13 14:10:00,16.01,16.02,15.94,16.0,434800.0,16.01,16.02,15.94,16.0,434800.0
2006-11-13 14:20:00,15.99,16.06,15.98,16.0,614600.0,15.99,16.06,15.98,16.0,614600.0
2006-11-13 14:30:00,16.0,16.07,15.98,16.0,366300.0,16.0,16.07,15.98,16.0,366300.0
2006-11-13 14:40:00,16.0,16.04,15.98,16.0,261900.0,16.0,16.04,15.98,16.0,261900.0
2006-11-13 14:50:00,16.0,16.01,15.98,16.0,165100.0,16.0,16.01,15.98,16.0,165100.0
2006-11-13 15:00:00,16.0,16.0,15.92,15.96,285400.0,16.0,16.0,15.92,15.96,285400.0
2006-11-13 15:10:00,15.96,15.96,15.84,15.86,481700.0,15.96,15.96,15.84,15.86,481700.0
2006-11-13 15:20:00,15.85,15.86,15.78,15.81,565800.0,15.85,15.86,15.78,15.81,565800.0
2006-11-13 15:30:00,15.81,15.88,15.8,15.87,355900.0,15.81,15.88,15.8,15.87,355900.0
2006-11-13 15:40:00,15.88,15.9,15.85,15.87,508200.0,15.88,15.9,15.85,15.87,508200.0
2006-11-13 15:50:00,15.87,15.9,15.85,15.86,815800.0,15.87,15.9,15.85,15.86,815800.0
2006-11-14 09:30:00,15.51,15.6,15.4,15.47,1423500.0,15.51,15.6,15.4,15.47,1423500.0
2006-11-14 09:40:00,15.46,15.49,15.41,15.47,679500.0,15.46,15.49,15.41,15.47,679500.0
2006-11-14 09:50:00,15.47,15.49,15.35,15.39,727300.0,15.47,15.49,15.35,15.39,727300.0
2006-11-14 10:00:00,15.4,15.43,15.32,15.4,1339500.0,15.4,15.43,15.32,15.4,1339500.0
2006-11-14 10:10:00,15.41,15.44,15.38,15.42,691700.0,15.41,15.44,15.38,15.42,691700.0
2006-11-14 10:20:00,15.42,15.45,15.38,15.42,824500.0,15.42,15.45,15.38,15.42,824500.0
2006-11-14 10:30:00,15.42,15.43,15.36,15.38,352900.0,15.42,15.43,15.36,15.38,352900.0
2006-11-14 10:40:00,15.38,15.41,15.37,15.38,280300.0,15.38,15.41,15.37,15.38,280300.0
2006-11-14 10:50:00,15.39,15.41,15.37,15.4,256100.0,15.39,15.41,15.37,15.4,256100.0
2006-11-14 11:00:00,15.4,15.41,15.38,15.38,571800.0,15.4,15.41,15.38,15.38,571800.0
2006-11-14 11:10:00,15.39,15.5,15.38,15.46,952000.0,15.39,15.5,15.38,15.46,952000.0
2006-11-14 11:20:00,15.46,15.49,15.41,15.48,288400.0,15.46,15.49,15.41,15.48,288400.0
2006-11-14 11:30:00,15.48,15.55,15.47,15.52,760500.0,15.48,15.55,15.47,15.52,760500.0
2006-11-14 11:40:00,15.51,15.54,15.43,15.43,283100.0,15.51,15.54,15.43,15.43,283100.0
2006-11-14 11:50:00,15.43,15.47,15.43,15.46,197100.0,15.43,15.47,15.43,15.46,197100.0
2006-11-14 12:00:00,15.46,15.5,15.45,15.5,156800.0,15.46,15.5,15.45,15.5,156800.0
2006-11-14 12:10:00,15.5,15.54,15.47,15.52,436900.0,15.5,15.54,15.47,15.52,436900.0
2006-11-14 12:20:00,15.52,15.58,15.51,15.53,188500.0,15.52,15.58,15.51,15.53,188500.0
2006-11-14 12:30:00,15.53,15.53,15.48,15.52,208900.0,15.53,15.53,15.48,15.52,208900.0
2006-11-14 12:40:00,15.52,15.59,15.52,15.57,276400.0,15.52,15.59,15.52,15.57,276400.0
2006-11-14 12:50:00,15.58,15.63,15.55,15.59,420300.0,15.58,15.63,15.55,15.59,420300.0
2006-11-14 13:00:00,15.59,15.65,15.56,15.61,316200.0,15.59,15.65,15.56,15.61,316200.0
2006-11-14 13:10:00,15.61,15.63,15.58,15.61,168600.0,15.61,15.63,15.58,15.61,168600.0
2006-11-14 13:20:00,15.6,15.63,15.58,15.62,316800.0,15.6,15.63,15.58,15.62,316800.0
2006-11-14 13:30:00,15.62,15.62,15.6,15.61,157600.0,15.62,15.62,15.6,15.61,157600.0
2006-11-14 13:40:00,15.62,15.7,15.61,15.66,403600.0,15.62,15.7,15.61,15.66,403600.0
2006-11-14 13:50:00,15.66,15.78,15.66,15.75,781000.0,15.66,15.78,15.66,15.75,781000.0
2006-11-14 14:00:00,15.75,15.79,15.72,15.76,409900.0,15.75,15.79,15.72,15.76,409900.0
2006-11-14 14:10:00,15.76,15.77,15.73,15.74,122600.0,15.76,15.77,15.73,15.74,122600.0
2006-11-14 14:20:00,15.74,15.75,15.71,15.75,135400.0,15.74,15.75,15.71,15.75,135400.0
2006-11-14 14:30:00,15.75,15.76,15.72,15.75,192000.0,15.75,15.76,15.72,15.75,192000.0
2006-11-14 14:40:00,15.75,15.95,15.74,15.9,397500.0,15.75,15.95,15.74,15.9,397500.0
2006-11-14 14:50:00,15.9,16.01,15.87,15.88,589600.0,15.9,16.01,15.87,15.88,589600.0
2006-11-14 15:00:00,15.89,16.03,15.88,15.99,719800.0,15.89,16.03,15.88,15.99,719800.0
2006-11-14 15:10:00,15.99,16.03,15.95,15.97,431100.0,15.99,16.03,15.95,15.97,431100.0
2006-11-14 15:20:00,15.97,15.99,15.93,15.94,288000.0,15.97,15.99,15.93,15.94,288000.0
2006-11-14 15:30:00,15.94,15.96,15.87,15.92,509200.0,15.94,15.96,15.87,15.92,509200.0
2006-11-14 15:40:00,15.91,15.93,15.89,15.9,320300.0,15.91,15.93,15.89,15.9,320300.0
2006-11-14 15:50:00,15.89,15.96,15.85,15.93,659900.0,15.89,15.96,15.85,15.93,659900.0
2006-11-15 09:30:00,15.94,16.01,15.9,15.96,247900.0,15.94,16.01,15.9,15.96,247900.0
2006-11-15 09:40:00,15.97,16.01,15.9,15.97,235500.0,15.97,16.01,15.9,15.97,235500.0
2006-11-15 09:50:00,15.97,16.04,15.92,16.03,260300.0,15.97,16.04,15.92,16.03,260300.0
2006-11-15 10:00:00,16.03,16.06,15.99,16.05,312400.0,16.03,16.06,15.99,16.05,312400.0
2006-11-15 10:10:00,16.05,16.09,16.01,16.05,280900.0,16.05,16.09,16.01,16.05,280900.0
2006-11-15 10:20:00,16.05,16.06,16.02,16.04,169400.0,16.05,16.06,16.02,16.04,169400.0
2006-11-15 10:30:00,16.03,16.06,16.0,16.06,207800.0,16.03,16.06,16.0,16.06,207800.0
2006-11-15 10:40:00,16.06,16.07,16.02,16.07,140100.0,16.06,16.07,16.02,16.07,140100.0
2006-11-15 10:50:00,16.06,16.17,16.06,16.12,282200.0,16.06,16.17,16.06,16.12,282200.0
2006-11-15 11:00:00,16.13,16.13,16.06,16.08,140500.0,16.13,16.13,16.06,16.08,140500.0
2006-11-15 11:10:00,16.09,16.19,16.08,16.14,290000.0,16.09,16.19,16.08,16.14,290000.0
2006-11-15 11:20:00,16.15,16.16,16.07,16.12,188800.0,16.15,16.16,16.07,16.12,188800.0
2006-11-15 11:30:00,16.12,16.12,16.06,16.11,275900.0,16.12,16.12,16.06,16.11,275900.0
2006-11-15 11:40:00,16.11,16.12,16.06,16.08,110300.0,16.11,16.12,16.06,16.08,110300.0
2006-11-15 11:50:00,16.09,16.1,16.06,16.08,171200.0,16.09,16.1,16.06,16.08,171200.0
2006-11-15 12:00:00,16.08,16.11,16.07,16.08,93700.0,16.08,16.11,16.07,16.08,93700.0
2006-11-15 12:10:00,16.08,16.1,16.06,16.08,213900.0,16.08,16.1,16.06,16.08,213900.0
2006-11-15 12:20:00,16.08,16.1,16.06,16.09,175400.0,16.08,16.1,16.06,16.09,175400.0
2006-11-15 12:30:00,16.09,16.09,16.06,16.08,70000.0,16.09,16.09,16.06,16.08,70000.0
2006-11-15 12:40:00,16.08,16.09,16.04,16.06,264700.0,16.08,16.09,16.04,16.06,264700.0
2006-11-15 12:50:00,16.07,16.15,16.06,16.14,199200.0,16.07,16.15,16.06,16.14,199200.0
2006-11-15 13:00:00,16.14,16.17,16.13,16.17,119400.0,16.14,16.17,16.13,16.17,119400.0
2006-11-15 13:10:00,16.17,16.19,16.12,16.13,195900.0,16.17,16.19,16.12,16.13,195900.0
2006-11-15 13:20:00,16.13,16.15,16.12,16.14,66300.0,16.13,16.15,16.12,16.14,66300.0
2006-11-15 13:30:00,16.15,16.15,16.12,16.15,81200.0,16.15,16.15,16.12,16.15,81200.0
2006-11-15 13:40:00,16.14,16.16,16.13,16.14,125300.0,16.14,16.16,16.13,16.14,125300.0
2006-11-15 13:50:00,16.15,16.17,16.11,16.12,167300.0,16.15,16.17,16.11,16.12,167300.0
2006-11-15 14:00:00,16.12,16.15,16.06,16.12,282100.0,16.12,16.15,16.06,16.12,282100.0
2006-11-15 14:10:00,16.12,16.14,16.08,16.12,243900.0,16.12,16.14,16.08,16.12,243900.0
2006-11-15 14:20:00,16.12,16.12,16.07,16.08,288100.0,16.12,16.12,16.07,16.08,288100.0
2006-11-15 14:30:00,16.08,16.11,16.07,16.08,252000.0,16.08,16.11,16.07,16.08,252000.0
2006-11-15 14:40:00,16.08,16.09,16.07,16.08,181000.0,16.08,16.09,16.07,16.08,181000.0
2006-11-15 14:50:00,16.07,16.09,16.06,16.07,201700.0,16.07,16.09,16.06,16.07,201700.0
2006-11-15 15:00:00,16.07,16.09,16.04,16.06,223500.0,16.07,16.09,16.04,16.06,223500.0
2006-11-15 15:10:00,16.06,16.07,16.03,16.04,211100.0,16.06,16.07,16.03,16.04,211100.0
2006-11-15 15:20:00,16.05,16.06,16.02,16.06,248400.0,16.05,16.06,16.02,16.06,248400.0
2006-11-15 15:30:00,16.06,16.06,16.0,16.02,357000.0,16.06,16.06,16.0,16.02,357000.0
2006-11-15 15:40:00,16.02,16.05,15.98,16.0,383500.0,16.02,16.05,15.98,16.0,383500.0
2006-11-15 15:50:00,16.0,16.03,15.97,16.01,410100.0,16.0,16.03,15.97,16.01,410100.0
2006-11-16 09:30:00,16.08,16.18,16.05,16.15,331700.0,16.08,16.18,16.05,16.15,331700.0
2006-11-16 09:40:00,16.15,16.2,16.1,16.14,412000.0,16.15,16.2,16.1,16.14,412000.0
2006-11-16 09:50:00,16.14,16.22,16.12,16.22,136000.0,16.14,16.22,16.12,16.22,136000.0
2006-11-16 10:00:00,16.22,16.27,16.21,16.21,205800.0,16.22,16.27,16.21,16.21,205800.0
2006-11-16 10:10:00,16.21,16.24,16.2,16.24,127100.0,16.21,16.24,16.2,16.24,127100.0
2006-11-16 10:20:00,16.23,16.29,16.23,16.26,184700.0,16.23,16.29,16.23,16.26,184700.0
2006-11-16 10:30:00,16.25,16.31,16.25,16.29,312500.0,16.25,16.31,16.25,16.29,312500.0
2006-11-16 10:40:00,16.28,16.29,16.23,16.25,217200.0,16.28,16.29,16.23,16.25,217200.0
2006-11-16 10:50:00,16.25,16.3,16.23,16.24,266100.0,16.25,16.3,16.23,16.24,266100.0
2006-11-16 11:00:00,16.25,16.25,16.21,16.24,129300.0,16.25,16.25,16.21,16.24,129300.0
2006-11-16 11:10:00,16.24,16.26,16.23,16.25,167800.0,16.24,16.26,16.23,16.25,167800.0
2006-11-16 11:20:00,16.24,16.27,16.24,16.26,436900.0,16.24,16.27,16.24,16.26,436900.0
2006-11-16 11:30:00,16.25,16.31,16.25,16.31,239700.0,16.25,16.31,16.25,16.31,239700.0
2006-11-16 11:40:00,16.31,16.37,16.3,16.35,367800.0,16.31,16.37,16.3,16.35,367800.0
2006-11-16 11:50:00,16.36,16.37,16.33,16.34,92500.0,16.36,16.37,16.33,16.34,92500.0
2006-11-16 12:00:00,16.33,16.35,16.31,16.34,113300.0,16.33,16.35,16.31,16.34,113300.0
2006-11-16 12:10:00,16.33,16.4,16.32,16.4,239000.0,16.33,16.4,16.32,16.4,239000.0
2006-11-16 12:20:00,16.4,16.4,16.31,16.33,419800.0,16.4,16.4,16.31,16.33,419800.0
2006-11-16 12:30:00,16.32,16.33,16.28,16.28,336900.0,16.32,16.33,16.28,16.28,336900.0
2006-11-16 12:40:00,16.29,16.33,16.29,16.29,94600.0,16.29,16.33,16.29,16.29,94600.0
2006-11-16 12:50:00,16.3,16.3,16.27,16.28,78900.0,16.3,16.3,16.27,16.28,78900.0
2006-11-16 13:00:00,16.28,16.28,16.27,16.27,40400.0,16.28,16.28,16.27,16.27,40400.0
2006-11-16 13:10:00,16.28,16.3,16.26,16.27,122200.0,16.28,16.3,16.26,16.27,122200.0
2006-11-16 13:20:00,16.27,16.28,16.25,16.27,1459300.0,16.27,16.28,16.25,16.27,1459300.0
2006-11-16 13:30:00,16.28,16.32,16.27,16.3,162700.0,16.28,16.32,16.27,16.3,162700.0
2006-11-16 13:40:00,16.3,16.31,16.27,16.29,77200.0,16.3,16.31,16.27,16.29,77200.0
2006-11-16 13:50:00,16.29,16.3,16.26,16.28,120800.0,16.29,16.3,16.26,16.28,120800.0
2006-11-16 14:00:00,16.28,16.3,16.22,16.25,223500.0,16.28,16.3,16.22,16.25,223500.0
2006-11-16 14:10:00,16.25,16.29,16.25,16.27,155300.0,16.25,16.29,16.25,16.27,155300.0
2006-11-16 14:20:00,16.28,16.28,16.25,16.27,230000.0,16.28,16.28,16.25,16.27,230000.0
2006-11-16 14:30:00,16.28,16.28,16.23,16.26,149600.0,16.28,16.28,16.23,16.26,149600.0
2006-11-16 14:40:00,16.26,16.27,16.24,16.25,300800.0,16.26,16.27,16.24,16.25,300800.0
2006-11-16 14:50:00,16.26,16.27,16.24,16.27,105300.0,16.26,16.27,16.24,16.27,105300.0
2006-11-16 15:00:00,16.27,16.29,16.26,16.28,43400.0,16.27,16.29,16.26,16.28,43400.0
2006-11-16 15:10:00,16.29,16.3,16.28,16.3,81400.0,16.29,16.3,16.28,16.3,81400.0
2006-11-16 15:20:00,16.29,16.3,16.26,16.26,54400.0,16.29,16.3,16.26,16.26,54400.0
2006-11-16 15:30:00,16.27,16.3,16.26,16.29,130300.0,16.27,16.3,16.26,16.29,130300.0
2006-11-16 15:40:00,16.3,16.36,16.28,16.35,240700.0,16.3,16.36,16.28,16.35,240700.0
2006-11-16 15:50:00,16.35,16.41,16.3,16.32,597300.0,16.35,16.41,16.3,16.32,597300.0
2006-11-17 09:30:00,15.99,16.2,15.99,16.11,1378800.0,15.99,16.2,15.99,16.11,1378800.0
2006-11-17 09:40:00,16.11,16.19,16.1,16.17,801300.0,16.11,16.19,16.1,16.17,801300.0
2006-11-17 09:50:00,16.17,16.26,16.15,16.23,672900.0,16.17,16.26,16.15,16.23,672900.0
2006-11-17 10:00:00,16.23,16.24,16.2,16.23,528400.0,16.23,16.24,16.2,16.23,528400.0
2006-11-17 10:10:00,16.23,16.25,16.07,16.16,609500.0,16.23,16.25,16.07,16.16,609500.0
2006-11-17 10:20:00,16.15,16.24,16.13,16.2,784000.0,16.15,16.24,16.13,16.2,784000.0
2006-11-17 10:30:00,16.2,16.25,16.18,16.2,843000.0,16.2,16.25,16.18,16.2,843000.0
2006-11-17 10:40:00,16.2,16.21,16.16,16.18,248900.0,16.2,16.21,16.16,16.18,248900.0
2006-11-17 10:50:00,16.18,16.18,16.13,16.17,328900.0,16.18,16.18,16.13,16.17,328900.0
2006-11-17 11:00:00,16.16,16.18,16.13,16.15,508000.0,16.16,16.18,16.13,16.15,508000.0
2006-11-17 11:10:00,16.15,16.19,16.11,16.17,464800.0,16.15,16.19,16.11,16.17,464800.0
2006-11-17 11:20:00,16.17,16.2,16.15,16.17,169800.0,16.17,16.2,16.15,16.17,169800.0
2006-11-17 11:30:00,16.17,16.21,16.16,16.2,537100.0,16.17,16.21,16.16,16.2,537100.0
2006-11-17 11:40:00,16.2,16.2,16.13,16.17,175500.0,16.2,16.2,16.13,16.17,175500.0
2006-11-17 11:50:00,16.17,16.2,16.17,16.2,157000.0,16.17,16.2,16.17,16.2,157000.0
2006-11-17 12:00:00,16.2,16.21,16.18,16.18,175300.0,16.2,16.21,16.18,16.18,175300.0
2006-11-17 12:10:00,16.18,16.19,16.17,16.17,115700.0,16.18,16.19,16.17,16.17,115700.0
2006-11-17 12:20:00,16.17,16.19,16.12,16.12,511700.0,16.17,16.19,16.12,16.12,511700.0
2006-11-17 12:30:00,16.13,16.16,16.11,16.15,120100.0,16.13,16.16,16.11,16.15,120100.0
2006-11-17 12:40:00,16.15,16.15,16.14,16.14,53900.0,16.15,16.15,16.14,16.14,53900.0
2006-11-17 12:50:00,16.15,16.15,16.13,16.13,70000.0,16.15,16.15,16.13,16.13,70000.0
2006-11-17 13:00:00,16.13,16.13,16.1,16.1,220400.0,16.13,16.13,16.1,16.1,220400.0
2006-11-17 13:10:00,16.1,16.11,16.09,16.11,385900.0,16.1,16.11,16.09,16.11,385900.0
2006-11-17 13:20:00,16.1,16.12,16.09,16.11,91900.0,16.1,16.12,16.09,16.11,91900.0
2006-11-17 13:30:00,16.12,16.13,16.11,16.12,99400.0,16.12,16.13,16.11,16.12,99400.0
2006-11-17 13:40:00,16.12,16.15,16.12,16.15,138900.0,16.12,16.15,16.12,16.15,138900.0
2006-11-17 13:50:00,16.14,16.16,16.11,16.11,304200.0,16.14,16.16,16.11,16.11,304200.0
2006-11-17 14:00:00,16.11,16.13,16.1,16.12,266500.0,16.11,16.13,16.1,16.12,266500.0
2006-11-17 14:10:00,16.12,16.16,16.12,16.14,341400.0,16.12,16.16,16.12,16.14,341400.0
2006-11-17 14:20:00,16.13,16.14,16.11,16.14,85800.0,16.13,16.14,16.11,16.14,85800.0
2006-11-17 14:30:00,16.14,16.17,16.13,16.16,228000.0,16.14,16.17,16.13,16.16,228000.0
2006-11-17 14:40:00,16.15,16.33,16.14,16.29,981900.0,16.15,16.33,16.14,16.29,981900.0
2006-11-17 14:50:00,16.29,16.3,16.2,16.26,454700.0,16.29,16.3,16.2,16.26,454700.0
2006-11-17 15:00:00,16.27,16.27,16.17,16.2,438900.0,16.27,16.27,16.17,16.2,438900.0
2006-11-17 15:10:00,16.2,16.25,16.19,16.21,379500.0,16.2,16.25,16.19,16.21,379500.0
2006-11-17 15:20:00,16.21,16.22,16.18,16.19,191300.0,16.21,16.22,16.18,16.19,191300.0
2006-11-17 15:30:00,16.19,16.2,16.15,16.17,5513600.0,16.19,16.2,16.15,16.17,5513600.0
2006-11-17 15:40:00,16.17,16.23,16.16,16.2,430800.0,16.17,16.23,16.16,16.2,430800.0
2006-11-17 15:50:00,16.2,16.25,16.19,16.23,510500.0,16.2,16.25,16.19,16.23,510500.0
2006-11-20 09:30:00,16.3,16.33,16.23,16.26,172000.0,16.3,16.33,16.23,16.26,172000.0
2006-11-20 09:40:00,16.25,16.28,16.23,16.28,169500.0,16.25,16.28,16.23,16.28,169500.0
2006-11-20 09:50:00,16.28,16.32,16.24,16.31,245400.0,16.28,16.32,16.24,16.31,245400.0
2006-11-20 10:00:00,16.31,16.33,16.26,16.26,272300.0,16.31,16.33,16.26,16.26,272300.0
2006-11-20 10:10:00,16.26,16.29,16.25,16.25,146100.0,16.26,16.29,16.25,16.25,146100.0
2006-11-20 10:20:00,16.26,16.28,16.24,16.26,175600.0,16.26,16.28,16.24,16.26,175600.0
2006-11-20 10:30:00,16.26,16.28,16.24,16.26,301100.0,16.26,16.28,16.24,16.26,301100.0
2006-11-20 10:40:00,16.26,16.27,16.24,16.25,83100.0,16.26,16.27,16.24,16.25,83100.0
2006-11-20 10:50:00,16.25,16.28,16.24,16.26,190800.0,16.25,16.28,16.24,16.26,190800.0
2006-11-20 11:00:00,16.26,16.26,16.24,16.24,134000.0,16.26,16.26,16.24,16.24,134000.0
2006-11-20 11:10:00,16.25,16.27,16.23,16.24,212000.0,16.25,16.27,16.23,16.24,212000.0
2006-11-20 11:20:00,16.24,16.25,16.23,16.24,107100.0,16.24,16.25,16.23,16.24,107100.0
2006-11-20 11:30:00,16.25,16.27,16.24,16.25,220900.0,16.25,16.27,16.24,16.25,220900.0
2006-11-20 11:40:00,16.25,16.26,16.24,16.25,122300.0,16.25,16.26,16.24,16.25,122300.0
2006-11-20 11:50:00,16.26,16.26,16.24,16.25,80500.0,16.26,16.26,16.24,16.25,80500.0
2006-11-20 12:00:00,16.25,16.26,16.24,16.25,176200.0,16.25,16.26,16.24,16.25,176200.0
2006-11-20 12:10:00,16.25,16.26,16.24,16.24,44000.0,16.25,16.26,16.24,16.24,44000.0
2006-11-20 12:20:00,16.25,16.27,16.24,16.25,107300.0,16.25,16.27,16.24,16.25,107300.0
2006-11-20 12:30:00,16.25,16.25,16.24,16.25,30600.0,16.25,16.25,16.24,16.25,30600.0
2006-11-20 12:40:00,16.25,16.25,16.22,16.23,112800.0,16.25,16.25,16.22,16.23,112800.0
2006-11-20 12:50:00,16.22,16.22,16.2,16.21,277700.0,16.22,16.22,16.2,16.21,277700.0
2006-11-20 13:00:00,16.21,16.22,16.18,16.19,221100.0,16.21,16.22,16.18,16.19,221100.0
2006-11-20 13:10:00,16.18,16.2,16.18,16.19,164300.0,16.18,16.2,16.18,16.19,164300.0
2006-11-20 13:20:00,16.19,16.19,16.17,16.18,72200.0,16.19,16.19,16.17,16.18,72200.0
2006-11-20 13:30:00,16.18,16.19,16.14,16.17,878700.0,16.18,16.19,16.14,16.17,878700.0
2006-11-20 13:40:00,16.17,16.19,16.15,16.16,132200.0,16.17,16.19,16.15,16.16,132200.0
2006-11-20 13:50:00,16.16,16.18,16.15,16.18,63500.0,16.16,16.18,16.15,16.18,63500.0
2006-11-20 14:00:00,16.18,16.23,16.17,16.21,235900.0,16.18,16.23,16.17,16.21,235900.0
2006-11-20 14:10:00,16.21,16.22,16.18,16.18,126200.0,16.21,16.22,16.18,16.18,126200.0
2006-11-20 14:20:00,16.19,16.19,16.13,16.17,250400.0,16.19,16.19,16.13,16.17,250400.0
2006-11-20 14:30:00,16.16,16.17,16.14,16.17,136000.0,16.16,16.17,16.14,16.17,136000.0
2006-11-20 14:40:00,16.17,16.2,16.15,16.2,130900.0,16.17,16.2,16.15,16.2,130900.0
2006-11-20 14:50:00,16.2,16.2,16.18,16.2,141200.0,16.2,16.2,16.18,16.2,141200.0
2006-11-20 15:00:00,16.2,16.21,16.19,16.19,139600.0,16.2,16.21,16.19,16.19,139600.0
2006-11-20 15:10:00,16.19,16.21,16.18,16.2,180400.0,16.19,16.21,16.18,16.2,180400.0
2006-11-20 15:20:00,16.2,16.21,16.18,16.19,197000.0,16.2,16.21,16.18,16.19,197000.0
2006-11-20 15:30:00,16.19,16.2,16.17,16.2,265000.0,16.19,16.2,16.17,16.2,265000.0
2006-11-20 15:40:00,16.2,16.2,16.18,16.19,238300.0,16.2,16.2,16.18,16.19,238300.0
2006-11-20 15:50:00,16.2,16.21,16.17,16.2,312500.0,16.2,16.21,16.17,16.2,312500.0
2006-11-21 09:30:00,16.34,16.43,16.26,16.33,645300.0,16.34,16.43,16.26,16.33,645300.0
2006-11-21 09:40:00,16.32,16.45,16.31,16.4,641000.0,16.32,16.45,16.31,16.4,641000.0
2006-11-21 09:50:00,16.4,16.42,16.34,16.38,467700.0,16.4,16.42,16.34,16.38,467700.0
2006-11-21 10:00:00,16.38,16.39,16.32,16.35,585800.0,16.38,16.39,16.32,16.35,585800.0
2006-11-21 10:10:00,16.34,16.36,16.33,16.34,175800.0,16.34,16.36,16.33,16.34,175800.0
2006-11-21 10:20:00,16.34,16.39,16.29,16.33,278700.0,16.34,16.39,16.29,16.33,278700.0
2006-11-21 10:30:00,16.34,16.38,16.31,16.33,173200.0,16.34,16.38,16.31,16.33,173200.0
2006-11-21 10:40:00,16.32,16.35,16.31,16.33,189900.0,16.32,16.35,16.31,16.33,189900.0
2006-11-21 10:50:00,16.33,16.34,16.3,16.31,104000.0,16.33,16.34,16.3,16.31,104000.0
2006-11-21 11:00:00,16.31,16.31,16.23,16.24,327900.0,16.31,16.31,16.23,16.24,327900.0
2006-11-21 11:10:00,16.23,16.25,16.23,16.25,117600.0,16.23,16.25,16.23,16.25,117600.0
2006-11-21 11:20:00,16.25,16.26,16.23,16.25,266300.0,16.25,16.26,16.23,16.25,266300.0
2006-11-21 11:30:00,16.26,16.3,16.25,16.3,106000.0,16.26,16.3,16.25,16.3,106000.0
2006-11-21 11:40:00,16.3,16.3,16.26,16.27,141800.0,16.3,16.3,16.26,16.27,141800.0
2006-11-21 11:50:00,16.26,16.29,16.26,16.28,92100.0,16.26,16.29,16.26,16.28,92100.0
2006-11-21 12:00:00,16.29,16.29,16.26,16.28,106100.0,16.29,16.29,16.26,16.28,106100.0
2006-11-21 12:10:00,16.28,16.29,16.27,16.28,146200.0,16.28,16.29,16.27,16.28,146200.0
2006-11-21 12:20:00,16.29,16.35,16.28,16.34,237200.0,16.29,16.35,16.28,16.34,237200.0
2006-11-21 12:30:00,16.35,16.35,16.31,16.32,82100.0,16.35,16.35,16.31,16.32,82100.0
2006-11-21 12:40:00,16.33,16.39,16.32,16.37,176400.0,16.33,16.39,16.32,16.37,176400.0
2006-11-21 12:50:00,16.37,16.4,16.36,16.4,138700.0,16.37,16.4,16.36,16.4,138700.0
2006-11-21 13:00:00,16.4,16.52,16.39,16.51,617100.0,16.4,16.52,16.39,16.51,617100.0
2006-11-21 13:10:00,16.51,16.52,16.45,16.48,199700.0,16.51,16.52,16.45,16.48,199700.0
2006-11-21 13:20:00,16.48,16.48,16.45,16.47,84400.0,16.48,16.48,16.45,16.47,84400.0
2006-11-21 13:30:00,16.47,16.47,16.45,16.46,48400.0,16.47,16.47,16.45,16.46,48400.0
2006-11-21 13:40:00,16.47,16.51,16.46,16.49,194700.0,16.47,16.51,16.46,16.49,194700.0
2006-11-21 13:50:00,16.49,16.51,16.48,16.5,173000.0,16.49,16.51,16.48,16.5,173000.0
2006-11-21 14:00:00,16.5,16.51,16.45,16.47,252200.0,16.5,16.51,16.45,16.47,252200.0
2006-11-21 14:10:00,16.48,16.5,16.46,16.49,232700.0,16.48,16.5,16.46,16.49,232700.0
2006-11-21 14:20:00,16.49,16.5,16.46,16.46,97700.0,16.49,16.5,16.46,16.46,97700.0
2006-11-21 14:30:00,16.47,16.47,16.45,16.46,99900.0,16.47,16.47,16.45,16.46,99900.0
2006-11-21 14:40:00,16.46,16.48,16.45,16.45,174000.0,16.46,16.48,16.45,16.45,174000.0
2006-11-21 14:50:00,16.46,16.5,16.45,16.49,255300.0,16.46,16.5,16.45,16.49,255300.0
2006-11-21 15:00:00,16.48,16.5,16.45,16.48,243200.0,16.48,16.5,16.45,16.48,243200.0
2006-11-21 15:10:00,16.48,16.5,16.46,16.5,393100.0,16.48,16.5,16.46,16.5,393100.0
2006-11-21 15:20:00,16.5,16.51,16.49,16.5,339700.0,16.5,16.51,16.49,16.5,339700.0
2006-11-21 15:30:00,16.51,16.52,16.49,16.5,282400.0,16.51,16.52,16.49,16.5,282400.0
2006-11-21 15:40:00,16.5,16.54,16.49,16.54,282300.0,16.5,16.54,16.49,16.54,282300.0
2006-11-21 15:50:00,16.54,16.57,16.52,16.57,494300.0,16.54,16.57,16.52,16.57,494300.0
2006-11-22 09:30:00,16.57,16.64,16.5,16.63,270700.0,16.57,16.64,16.5,16.63,270700.0
2006-11-22 09:40:00,16.63,16.67,16.6,16.6,281000.0,16.63,16.67,16.6,16.6,281000.0
2006-11-22 09:50:00,16.61,16.66,16.6,16.63,223200.0,16.61,16.66,16.6,16.63,223200.0
2006-11-22 10:00:00,16.63,16.65,16.55,16.6,188600.0,16.63,16.65,16.55,16.6,188600.0
2006-11-22 10:10:00,16.59,16.6,16.54,16.54,163500.0,16.59,16.6,16.54,16.54,163500.0
2006-11-22 10:20:00,16.55,16.56,16.52,16.52,141000.0,16.55,16.56,16.52,16.52,141000.0
2006-11-22 10:30:00,16.52,16.57,16.52,16.52,137600.0,16.52,16.57,16.52,16.52,137600.0
2006-11-22 10:40:00,16.53,16.55,16.51,16.52,109400.0,16.53,16.55,16.51,16.52,109400.0
2006-11-22 10:50:00,16.52,16.52,16.48,16.48,210200.0,16.52,16.52,16.48,16.48,210200.0
2006-11-22 11:00:00,16.48,16.52,16.46,16.51,127900.0,16.48,16.52,16.46,16.51,127900.0
2006-11-22 11:10:00,16.51,16.52,16.5,16.51,77200.0,16.51,16.52,16.5,16.51,77200.0
2006-11-22 11:20:00,16.51,16.52,16.5,16.51,49700.0,16.51,16.52,16.5,16.51,49700.0
2006-11-22 11:30:00,16.5,16.54,16.5,16.53,74500.0,16.5,16.54,16.5,16.53,74500.0
2006-11-22 11:40:00,16.53,16.59,16.52,16.58,237100.0,16.53,16.59,16.52,16.58,237100.0
2006-11-22 11:50:00,16.59,16.6,16.56,16.6,145900.0,16.59,16.6,16.56,16.6,145900.0
2006-11-22 12:00:00,16.6,16.6,16.52,16.54,107900.0,16.6,16.6,16.52,16.54,107900.0
2006-11-22 12:10:00,16.54,16.56,16.53,16.55,77000.0,16.54,16.56,16.53,16.55,77000.0
2006-11-22 12:20:00,16.55,16.56,16.54,16.55,64900.0,16.55,16.56,16.54,16.55,64900.0
2006-11-22 12:30:00,16.54,16.56,16.54,16.54,37600.0,16.54,16.56,16.54,16.54,37600.0
2006-11-22 12:40:00,16.54,16.55,16.53,16.54,36300.0,16.54,16.55,16.53,16.54,36300.0
2006-11-22 12:50:00,16.54,16.55,16.53,16.54,55100.0,16.54,16.55,16.53,16.54,55100.0
2006-11-22 13:00:00,16.54,16.55,16.53,16.53,44100.0,16.54,16.55,16.53,16.53,44100.0
2006-11-22 13:10:00,16.53,16.55,16.53,16.54,54000.0,16.53,16.55,16.53,16.54,54000.0
2006-11-22 13:20:00,16.55,16.55,16.53,16.53,81000.0,16.55,16.55,16.53,16.53,81000.0
2006-11-22 13:30:00,16.53,16.53,16.52,16.53,36000.0,16.53,16.53,16.52,16.53,36000.0
2006-11-22 13:40:00,16.53,16.54,16.52,16.54,47000.0,16.53,16.54,16.52,16.54,47000.0
2006-11-22 13:50:00,16.53,16.54,16.53,16.53,37100.0,16.53,16.54,16.53,16.53,37100.0
2006-11-22 14:00:00,16.53,16.54,16.53,16.53,46600.0,16.53,16.54,16.53,16.53,46600.0
2006-11-22 14:10:00,16.54,16.55,16.53,16.54,69900.0,16.54,16.55,16.53,16.54,69900.0
2006-11-22 14:20:00,16.54,16.55,16.53,16.53,89200.0,16.54,16.55,16.53,16.53,89200.0
2006-11-22 14:30:00,16.53,16.54,16.52,16.53,46900.0,16.53,16.54,16.52,16.53,46900.0
2006-11-22 14:40:00,16.53,16.54,16.52,16.52,69600.0,16.53,16.54,16.52,16.52,69600.0
2006-11-22 14:50:00,16.52,16.53,16.52,16.52,68300.0,16.52,16.53,16.52,16.52,68300.0
2006-11-22 15:00:00,16.52,16.54,16.51,16.52,100200.0,16.52,16.54,16.51,16.52,100200.0
2006-11-22 15:10:00,16.52,16.52,16.48,16.5,286900.0,16.52,16.52,16.48,16.5,286900.0
2006-11-22 15:20:00,16.5,16.51,16.48,16.49,83700.0,16.5,16.51,16.48,16.49,83700.0
2006-11-22 15:30:00,16.49,16.51,16.49,16.51,87800.0,16.49,16.51,16.49,16.51,87800.0
2006-11-22 15:40:00,16.5,16.51,16.5,16.5,158400.0,16.5,16.51,16.5,16.5,158400.0
2006-11-22 15:50:00,16.5,16.52,16.5,16.51,259200.0,16.5,16.52,16.5,16.51,259200.0
2006-11-24 09:30:00,16.3,16.51,16.3,16.46,276800.0,16.3,16.51,16.3,16.46,276800.0
2006-11-24 09:40:00,16.47,16.47,16.41,16.43,93900.0,16.47,16.47,16.41,16.43,93900.0
2006-11-24 09:50:00,16.43,16.45,16.4,16.42,142000.0,16.43,16.45,16.4,16.42,142000.0
2006-11-24 10:00:00,16.41,16.42,16.32,16.36,168100.0,16.41,16.42,16.32,16.36,168100.0
2006-11-24 10:10:00,16.36,16.4,16.33,16.4,113400.0,16.36,16.4,16.33,16.4,113400.0
2006-11-24 10:20:00,16.4,16.45,16.37,16.44,48400.0,16.4,16.45,16.37,16.44,48400.0
2006-11-24 10:30:00,16.44,16.46,16.43,16.45,23800.0,16.44,16.46,16.43,16.45,23800.0
2006-11-24 10:40:00,16.45,16.46,16.4,16.42,46100.0,16.45,16.46,16.4,16.42,46100.0
2006-11-24 10:50:00,16.42,16.47,16.41,16.46,102800.0,16.42,16.47,16.41,16.46,102800.0
2006-11-24 11:00:00,16.46,16.46,16.4,16.42,147200.0,16.46,16.46,16.4,16.42,147200.0
2006-11-24 11:10:00,16.42,16.48,16.41,16.47,78100.0,16.42,16.48,16.41,16.47,78100.0
2006-11-24 11:20:00,16.46,16.48,16.45,16.45,70300.0,16.46,16.48,16.45,16.45,70300.0
2006-11-24 11:30:00,16.45,16.46,16.43,16.45,40500.0,16.45,16.46,16.43,16.45,40500.0
2006-11-24 11:40:00,16.45,16.47,16.43,16.47,40200.0,16.45,16.47,16.43,16.47,40200.0
2006-11-24 11:50:00,16.47,16.5,16.46,16.5,111800.0,16.47,16.5,16.46,16.5,111800.0
2006-11-24 12:00:00,16.5,16.53,16.49,16.52,113000.0,16.5,16.53,16.49,16.52,113000.0
2006-11-24 12:10:00,16.52,16.53,16.48,16.52,112600.0,16.52,16.53,16.48,16.52,112600.0
2006-11-24 12:20:00,16.51,16.53,16.5,16.53,71700.0,16.51,16.53,16.5,16.53,71700.0
2006-11-24 12:30:00,16.52,16.53,16.49,16.49,51200.0,16.52,16.53,16.49,16.49,51200.0
2006-11-24 12:40:00,16.49,16.51,16.48,16.51,126200.0,16.49,16.51,16.48,16.51,126200.0
2006-11-24 12:50:00,16.5,16.51,16.5,16.5,90700.0,16.5,16.51,16.5,16.5,90700.0
2006-11-24 13:00:00,16.49,16.49,16.48,16.48,81900.0,16.49,16.49,16.48,16.48,81900.0
2006-11-24 13:10:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2006-11-24 13:20:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2006-11-24 13:30:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 13:40:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 13:50:00,16.45,16.45,16.45,16.45,200.0,16.45,16.45,16.45,16.45,200.0
2006-11-24 14:00:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 14:10:00,16.45,16.45,16.45,16.45,200.0,16.45,16.45,16.45,16.45,200.0
2006-11-24 14:20:00,16.45,16.45,16.45,16.45,100.0,16.45,16.45,16.45,16.45,100.0
2006-11-24 14:30:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 14:40:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 14:50:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:00:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:10:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:20:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:30:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:40:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-24 15:50:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2006-11-27 09:30:00,16.41,16.44,16.26,16.34,365800.0,16.41,16.44,16.26,16.34,365800.0
2006-11-27 09:40:00,16.34,16.35,16.29,16.3,302100.0,16.34,16.35,16.29,16.3,302100.0
2006-11-27 09:50:00,16.3,16.33,16.25,16.28,314900.0,16.3,16.33,16.25,16.28,314900.0
2006-11-27 10:00:00,16.28,16.28,16.17,16.2,320100.0,16.28,16.28,16.17,16.2,320100.0
2006-11-27 10:10:00,16.21,16.22,16.05,16.11,499600.0,16.21,16.22,16.05,16.11,499600.0
2006-11-27 10:20:00,16.1,16.24,16.1,16.2,551100.0,16.1,16.24,16.1,16.2,551100.0
2006-11-27 10:30:00,16.2,16.22,16.19,16.2,303200.0,16.2,16.22,16.19,16.2,303200.0
2006-11-27 10:40:00,16.2,16.21,16.11,16.12,239500.0,16.2,16.21,16.11,16.12,239500.0
2006-11-27 10:50:00,16.12,16.19,16.11,16.16,196300.0,16.12,16.19,16.11,16.16,196300.0
2006-11-27 11:00:00,16.17,16.17,16.14,16.16,162200.0,16.17,16.17,16.14,16.16,162200.0
2006-11-27 11:10:00,16.16,16.17,16.08,16.11,176900.0,16.16,16.17,16.08,16.11,176900.0
2006-11-27 11:20:00,16.11,16.14,16.08,16.09,314100.0,16.11,16.14,16.08,16.09,314100.0
2006-11-27 11:30:00,16.1,16.12,16.07,16.12,170700.0,16.1,16.12,16.07,16.12,170700.0
2006-11-27 11:40:00,16.11,16.17,16.1,16.16,138200.0,16.11,16.17,16.1,16.16,138200.0
2006-11-27 11:50:00,16.16,16.17,16.1,16.13,161500.0,16.16,16.17,16.1,16.13,161500.0
2006-11-27 12:00:00,16.12,16.16,16.12,16.14,121700.0,16.12,16.16,16.12,16.14,121700.0
2006-11-27 12:10:00,16.14,16.14,16.07,16.11,249500.0,16.14,16.14,16.07,16.11,249500.0
2006-11-27 12:20:00,16.11,16.16,16.09,16.13,156900.0,16.11,16.16,16.09,16.13,156900.0
2006-11-27 12:30:00,16.13,16.13,16.09,16.09,136900.0,16.13,16.13,16.09,16.09,136900.0
2006-11-27 12:40:00,16.1,16.1,16.07,16.08,181900.0,16.1,16.1,16.07,16.08,181900.0
2006-11-27 12:50:00,16.09,16.1,16.01,16.01,364500.0,16.09,16.1,16.01,16.01,364500.0
2006-11-27 13:00:00,16.01,16.03,16.0,16.02,237900.0,16.01,16.03,16.0,16.02,237900.0
2006-11-27 13:10:00,16.02,16.03,16.0,16.0,62700.0,16.02,16.03,16.0,16.0,62700.0
2006-11-27 13:20:00,16.0,16.01,15.97,15.98,182400.0,16.0,16.01,15.97,15.98,182400.0
2006-11-27 13:30:00,15.99,16.03,15.97,16.01,206300.0,15.99,16.03,15.97,16.01,206300.0
2006-11-27 13:40:00,16.02,16.1,16.01,16.07,394800.0,16.02,16.1,16.01,16.07,394800.0
2006-11-27 13:50:00,16.07,16.07,16.03,16.07,210900.0,16.07,16.07,16.03,16.07,210900.0
2006-11-27 14:00:00,16.07,16.11,16.05,16.05,296000.0,16.07,16.11,16.05,16.05,296000.0
2006-11-27 14:10:00,16.05,16.08,16.03,16.07,180900.0,16.05,16.08,16.03,16.07,180900.0
2006-11-27 14:20:00,16.06,16.07,16.01,16.03,173900.0,16.06,16.07,16.01,16.03,173900.0
2006-11-27 14:30:00,16.03,16.06,16.02,16.03,209400.0,16.03,16.06,16.02,16.03,209400.0
2006-11-27 14:40:00,16.03,16.05,15.99,15.99,287600.0,16.03,16.05,15.99,15.99,287600.0
2006-11-27 14:50:00,15.99,16.01,15.94,15.94,292800.0,15.99,16.01,15.94,15.94,292800.0
2006-11-27 15:00:00,15.95,15.95,15.91,15.91,208700.0,15.95,15.95,15.91,15.91,208700.0
2006-11-27 15:10:00,15.91,15.94,15.9,15.92,172800.0,15.91,15.94,15.9,15.92,172800.0
2006-11-27 15:20:00,15.93,15.95,15.91,15.91,276300.0,15.93,15.95,15.91,15.91,276300.0
2006-11-27 15:30:00,15.91,15.93,15.9,15.9,404300.0,15.91,15.93,15.9,15.9,404300.0
2006-11-27 15:40:00,15.9,15.96,15.88,15.94,570400.0,15.9,15.96,15.88,15.94,570400.0
2006-11-27 15:50:00,15.94,16.0,15.94,15.94,687900.0,15.94,16.0,15.94,15.94,687900.0
2006-11-28 09:30:00,15.95,16.1,15.9,16.0,278900.0,15.95,16.1,15.9,16.0,278900.0
2006-11-28 09:40:00,15.99,16.03,15.94,16.02,221500.0,15.99,16.03,15.94,16.02,221500.0
2006-11-28 09:50:00,16.02,16.04,15.98,16.0,702600.0,16.02,16.04,15.98,16.0,702600.0
2006-11-28 10:00:00,16.0,16.04,15.95,15.95,383100.0,16.0,16.04,15.95,15.95,383100.0
2006-11-28 10:10:00,15.96,16.0,15.96,15.99,232200.0,15.96,16.0,15.96,15.99,232200.0
2006-11-28 10:20:00,15.98,16.04,15.96,16.02,293300.0,15.98,16.04,15.96,16.02,293300.0
2006-11-28 10:30:00,16.02,16.04,16.01,16.04,144800.0,16.02,16.04,16.01,16.04,144800.0
2006-11-28 10:40:00,16.04,16.05,16.03,16.03,240200.0,16.04,16.05,16.03,16.03,240200.0
2006-11-28 10:50:00,16.04,16.1,16.03,16.05,364300.0,16.04,16.1,16.03,16.05,364300.0
2006-11-28 11:00:00,16.06,16.06,16.03,16.04,204800.0,16.06,16.06,16.03,16.04,204800.0
2006-11-28 11:10:00,16.05,16.07,16.04,16.05,93800.0,16.05,16.07,16.04,16.05,93800.0
2006-11-28 11:20:00,16.06,16.08,16.04,16.07,456700.0,16.06,16.08,16.04,16.07,456700.0
2006-11-28 11:30:00,16.06,16.08,16.04,16.06,280000.0,16.06,16.08,16.04,16.06,280000.0
2006-11-28 11:40:00,16.06,16.1,16.05,16.07,269500.0,16.06,16.1,16.05,16.07,269500.0
2006-11-28 11:50:00,16.07,16.07,16.05,16.05,174100.0,16.07,16.07,16.05,16.05,174100.0
2006-11-28 12:00:00,16.06,16.09,16.05,16.08,203100.0,16.06,16.09,16.05,16.08,203100.0
2006-11-28 12:10:00,16.08,16.09,16.07,16.08,122700.0,16.08,16.09,16.07,16.08,122700.0
2006-11-28 12:20:00,16.08,16.09,16.04,16.06,116200.0,16.08,16.09,16.04,16.06,116200.0
2006-11-28 12:30:00,16.05,16.1,16.04,16.06,121300.0,16.05,16.1,16.04,16.06,121300.0
2006-11-28 12:40:00,16.06,16.13,16.05,16.12,187900.0,16.06,16.13,16.05,16.12,187900.0
2006-11-28 12:50:00,16.13,16.16,16.12,16.15,261800.0,16.13,16.16,16.12,16.15,261800.0
2006-11-28 13:00:00,16.16,16.16,16.09,16.12,238700.0,16.16,16.16,16.09,16.12,238700.0
2006-11-28 13:10:00,16.12,16.14,16.08,16.08,66400.0,16.12,16.14,16.08,16.08,66400.0
2006-11-28 13:20:00,16.08,16.09,16.03,16.04,74900.0,16.08,16.09,16.03,16.04,74900.0
2006-11-28 13:30:00,16.05,16.1,16.05,16.09,120200.0,16.05,16.1,16.05,16.09,120200.0
2006-11-28 13:40:00,16.09,16.1,16.05,16.05,54100.0,16.09,16.1,16.05,16.05,54100.0
2006-11-28 13:50:00,16.05,16.06,16.04,16.05,80000.0,16.05,16.06,16.04,16.05,80000.0
2006-11-28 14:00:00,16.04,16.07,16.04,16.06,70900.0,16.04,16.07,16.04,16.06,70900.0
2006-11-28 14:10:00,16.06,16.08,16.05,16.07,98400.0,16.06,16.08,16.05,16.07,98400.0
2006-11-28 14:20:00,16.07,16.11,16.06,16.11,146900.0,16.07,16.11,16.06,16.11,146900.0
2006-11-28 14:30:00,16.11,16.16,16.1,16.14,136300.0,16.11,16.16,16.1,16.14,136300.0
2006-11-28 14:40:00,16.14,16.14,16.11,16.11,80100.0,16.14,16.14,16.11,16.11,80100.0
2006-11-28 14:50:00,16.12,16.13,16.1,16.1,128900.0,16.12,16.13,16.1,16.1,128900.0
2006-11-28 15:00:00,16.1,16.13,16.06,16.11,206200.0,16.1,16.13,16.06,16.11,206200.0
2006-11-28 15:10:00,16.1,16.12,16.06,16.08,185500.0,16.1,16.12,16.06,16.08,185500.0
2006-11-28 15:20:00,16.08,16.12,16.08,16.11,112400.0,16.08,16.12,16.08,16.11,112400.0
2006-11-28 15:30:00,16.1,16.11,16.05,16.09,234200.0,16.1,16.11,16.05,16.09,234200.0
2006-11-28 15:40:00,16.09,16.14,16.08,16.12,231400.0,16.09,16.14,16.08,16.12,231400.0
2006-11-28 15:50:00,16.12,16.14,16.02,16.05,485300.0,16.12,16.14,16.02,16.05,485300.0
2006-11-29 09:30:00,16.1,16.11,16.01,16.07,249100.0,16.1,16.11,16.01,16.07,249100.0
2006-11-29 09:40:00,16.07,16.08,15.96,15.97,328500.0,16.07,16.08,15.96,15.97,328500.0
2006-11-29 09:50:00,15.96,16.02,15.94,16.01,491300.0,15.96,16.02,15.94,16.01,491300.0
2006-11-29 10:00:00,16.0,16.02,16.0,16.0,301800.0,16.0,16.02,16.0,16.0,301800.0
2006-11-29 10:10:00,16.01,16.03,16.0,16.03,408700.0,16.01,16.03,16.0,16.03,408700.0
2006-11-29 10:20:00,16.03,16.05,16.0,16.03,609500.0,16.03,16.05,16.0,16.03,609500.0
2006-11-29 10:30:00,16.02,16.03,16.0,16.01,492600.0,16.02,16.03,16.0,16.01,492600.0
2006-11-29 10:40:00,16.02,16.02,16.0,16.0,272500.0,16.02,16.02,16.0,16.0,272500.0
2006-11-29 10:50:00,16.0,16.01,15.99,16.0,235900.0,16.0,16.01,15.99,16.0,235900.0
2006-11-29 11:00:00,16.0,16.01,15.98,15.99,167200.0,16.0,16.01,15.98,15.99,167200.0
2006-11-29 11:10:00,15.99,16.02,15.98,16.0,355600.0,15.99,16.02,15.98,16.0,355600.0
2006-11-29 11:20:00,16.0,16.01,15.99,15.99,278200.0,16.0,16.01,15.99,15.99,278200.0
2006-11-29 11:30:00,15.99,16.01,15.97,16.0,258300.0,15.99,16.01,15.97,16.0,258300.0
2006-11-29 11:40:00,16.01,16.01,15.99,16.0,121000.0,16.01,16.01,15.99,16.0,121000.0
2006-11-29 11:50:00,15.99,16.01,15.99,16.01,109800.0,15.99,16.01,15.99,16.01,109800.0
2006-11-29 12:00:00,16.0,16.01,16.0,16.01,112400.0,16.0,16.01,16.0,16.01,112400.0
2006-11-29 12:10:00,16.01,16.01,16.0,16.0,143400.0,16.01,16.01,16.0,16.0,143400.0
2006-11-29 12:20:00,16.0,16.01,15.99,16.0,135700.0,16.0,16.01,15.99,16.0,135700.0
2006-11-29 12:30:00,15.99,16.0,15.99,15.99,80600.0,15.99,16.0,15.99,15.99,80600.0
2006-11-29 12:40:00,15.99,16.01,15.99,16.0,148300.0,15.99,16.01,15.99,16.0,148300.0
2006-11-29 12:50:00,16.0,16.0,15.97,15.97,82100.0,16.0,16.0,15.97,15.97,82100.0
2006-11-29 13:00:00,15.98,15.98,15.95,15.95,126800.0,15.98,15.98,15.95,15.95,126800.0
2006-11-29 13:10:00,15.95,15.96,15.94,15.96,131800.0,15.95,15.96,15.94,15.96,131800.0
2006-11-29 13:20:00,15.96,15.99,15.95,15.96,209800.0,15.96,15.99,15.95,15.96,209800.0
2006-11-29 13:30:00,15.95,15.96,15.91,15.92,375500.0,15.95,15.96,15.91,15.92,375500.0
2006-11-29 13:40:00,15.93,15.94,15.91,15.94,269100.0,15.93,15.94,15.91,15.94,269100.0
2006-11-29 13:50:00,15.94,15.97,15.93,15.95,253200.0,15.94,15.97,15.93,15.95,253200.0
2006-11-29 14:00:00,15.95,15.95,15.93,15.93,72000.0,15.95,15.95,15.93,15.93,72000.0
2006-11-29 14:10:00,15.94,15.96,15.93,15.95,147700.0,15.94,15.96,15.93,15.95,147700.0
2006-11-29 14:20:00,15.95,15.96,15.92,15.94,242700.0,15.95,15.96,15.92,15.94,242700.0
2006-11-29 14:30:00,15.94,15.94,15.93,15.94,143000.0,15.94,15.94,15.93,15.94,143000.0
2006-11-29 14:40:00,15.94,15.96,15.92,15.94,464600.0,15.94,15.96,15.92,15.94,464600.0
2006-11-29 14:50:00,15.95,15.97,15.92,15.96,143700.0,15.95,15.97,15.92,15.96,143700.0
2006-11-29 15:00:00,15.96,15.98,15.9,15.94,4678400.0,15.96,15.98,15.9,15.94,4678400.0
2006-11-29 15:10:00,15.94,15.95,15.88,15.88,415900.0,15.94,15.95,15.88,15.88,415900.0
2006-11-29 15:20:00,15.88,15.93,15.88,15.88,368400.0,15.88,15.93,15.88,15.88,368400.0
2006-11-29 15:30:00,15.89,15.92,15.88,15.9,1063900.0,15.89,15.92,15.88,15.9,1063900.0
2006-11-29 15:40:00,15.9,15.9,15.89,15.89,246600.0,15.9,15.9,15.89,15.89,246600.0
2006-11-29 15:50:00,15.9,15.9,15.83,15.84,827500.0,15.9,15.9,15.83,15.84,827500.0
2006-11-30 09:30:00,15.86,15.94,15.8,15.82,415400.0,15.86,15.94,15.8,15.82,415400.0
2006-11-30 09:40:00,15.82,15.88,15.8,15.86,551200.0,15.82,15.88,15.8,15.86,551200.0
2006-11-30 09:50:00,15.86,15.87,15.83,15.84,1364000.0,15.86,15.87,15.83,15.84,1364000.0
2006-11-30 10:00:00,15.83,15.86,15.78,15.8,566200.0,15.83,15.86,15.78,15.8,566200.0
2006-11-30 10:10:00,15.81,15.86,15.78,15.83,608500.0,15.81,15.86,15.78,15.83,608500.0
2006-11-30 10:20:00,15.82,15.86,15.82,15.85,501000.0,15.82,15.86,15.82,15.85,501000.0
2006-11-30 10:30:00,15.85,15.86,15.84,15.85,191600.0,15.85,15.86,15.84,15.85,191600.0
2006-11-30 10:40:00,15.86,15.88,15.84,15.88,351300.0,15.86,15.88,15.84,15.88,351300.0
2006-11-30 10:50:00,15.88,15.93,15.86,15.91,290000.0,15.88,15.93,15.86,15.91,290000.0
2006-11-30 11:00:00,15.91,15.91,15.89,15.91,204900.0,15.91,15.91,15.89,15.91,204900.0
2006-11-30 11:10:00,15.91,15.92,15.9,15.9,113400.0,15.91,15.92,15.9,15.9,113400.0
2006-11-30 11:20:00,15.9,15.93,15.89,15.93,169700.0,15.9,15.93,15.89,15.93,169700.0
2006-11-30 11:30:00,15.93,15.99,15.91,15.92,527100.0,15.93,15.99,15.91,15.92,527100.0
2006-11-30 11:40:00,15.92,15.95,15.86,15.88,220300.0,15.92,15.95,15.86,15.88,220300.0
2006-11-30 11:50:00,15.87,15.91,15.87,15.89,139700.0,15.87,15.91,15.87,15.89,139700.0
2006-11-30 12:00:00,15.9,15.91,15.86,15.89,194300.0,15.9,15.91,15.86,15.89,194300.0
2006-11-30 12:10:00,15.89,15.89,15.87,15.88,52300.0,15.89,15.89,15.87,15.88,52300.0
2006-11-30 12:20:00,15.88,15.9,15.88,15.9,192900.0,15.88,15.9,15.88,15.9,192900.0
2006-11-30 12:30:00,15.9,15.91,15.83,15.86,225600.0,15.9,15.91,15.83,15.86,225600.0
2006-11-30 12:40:00,15.86,15.88,15.84,15.87,66600.0,15.86,15.88,15.84,15.87,66600.0
2006-11-30 12:50:00,15.87,15.9,15.86,15.86,158000.0,15.87,15.9,15.86,15.86,158000.0
2006-11-30 13:00:00,15.86,15.87,15.85,15.86,41700.0,15.86,15.87,15.85,15.86,41700.0
2006-11-30 13:10:00,15.86,15.87,15.85,15.86,145200.0,15.86,15.87,15.85,15.86,145200.0
2006-11-30 13:20:00,15.86,15.92,15.86,15.92,165800.0,15.86,15.92,15.86,15.92,165800.0
2006-11-30 13:30:00,15.92,15.93,15.89,15.91,243700.0,15.92,15.93,15.89,15.91,243700.0
2006-11-30 13:40:00,15.9,15.91,15.88,15.9,157800.0,15.9,15.91,15.88,15.9,157800.0
2006-11-30 13:50:00,15.9,15.92,15.86,15.86,154500.0,15.9,15.92,15.86,15.86,154500.0
2006-11-30 14:00:00,15.86,15.91,15.86,15.91,106900.0,15.86,15.91,15.86,15.91,106900.0
2006-11-30 14:10:00,15.9,15.91,15.87,15.89,172000.0,15.9,15.91,15.87,15.89,172000.0
2006-11-30 14:20:00,15.89,15.9,15.86,15.86,162900.0,15.89,15.9,15.86,15.86,162900.0
2006-11-30 14:30:00,15.87,15.87,15.85,15.87,196700.0,15.87,15.87,15.85,15.87,196700.0
2006-11-30 14:40:00,15.87,15.9,15.86,15.87,383500.0,15.87,15.9,15.86,15.87,383500.0
2006-11-30 14:50:00,15.87,15.88,15.85,15.87,268500.0,15.87,15.88,15.85,15.87,268500.0
2006-11-30 15:00:00,15.87,15.88,15.84,15.85,257700.0,15.87,15.88,15.84,15.85,257700.0
2006-11-30 15:10:00,15.85,15.88,15.84,15.86,387900.0,15.85,15.88,15.84,15.86,387900.0
2006-11-30 15:20:00,15.87,15.89,15.85,15.86,590800.0,15.87,15.89,15.85,15.86,590800.0
2006-11-30 15:30:00,15.86,15.87,15.84,15.86,441300.0,15.86,15.87,15.84,15.86,441300.0
2006-11-30 15:40:00,15.86,15.87,15.81,15.87,407100.0,15.86,15.87,15.81,15.87,407100.0
2006-11-30 15:50:00,15.87,15.87,15.79,15.82,686900.0,15.87,15.87,15.79,15.82,686900.0
2006-12-01 09:30:00,15.9,15.94,15.82,15.83,236100.0,15.9,15.94,15.82,15.83,236100.0
2006-12-01 09:40:00,15.83,15.85,15.8,15.81,138200.0,15.83,15.85,15.8,15.81,138200.0
2006-12-01 09:50:00,15.82,15.84,15.8,15.84,133700.0,15.82,15.84,15.8,15.84,133700.0
2006-12-01 10:00:00,15.83,15.84,15.76,15.76,189400.0,15.83,15.84,15.76,15.76,189400.0
2006-12-01 10:10:00,15.76,15.85,15.76,15.77,141100.0,15.76,15.85,15.76,15.77,141100.0
2006-12-01 10:20:00,15.78,15.81,15.76,15.77,101800.0,15.78,15.81,15.76,15.77,101800.0
2006-12-01 10:30:00,15.78,15.81,15.75,15.79,383200.0,15.78,15.81,15.75,15.79,383200.0
2006-12-01 10:40:00,15.8,15.83,15.77,15.81,236300.0,15.8,15.83,15.77,15.81,236300.0
2006-12-01 10:50:00,15.81,15.83,15.81,15.82,102400.0,15.81,15.83,15.81,15.82,102400.0
2006-12-01 11:00:00,15.82,15.82,15.79,15.79,113300.0,15.82,15.82,15.79,15.79,113300.0
2006-12-01 11:10:00,15.79,15.82,15.78,15.81,140900.0,15.79,15.82,15.78,15.81,140900.0
2006-12-01 11:20:00,15.8,15.81,15.79,15.81,115000.0,15.8,15.81,15.79,15.81,115000.0
2006-12-01 11:30:00,15.81,15.82,15.8,15.81,84200.0,15.81,15.82,15.8,15.81,84200.0
2006-12-01 11:40:00,15.81,15.84,15.81,15.84,80500.0,15.81,15.84,15.81,15.84,80500.0
2006-12-01 11:50:00,15.83,15.84,15.81,15.82,136800.0,15.83,15.84,15.81,15.82,136800.0
2006-12-01 12:00:00,15.82,15.82,15.79,15.8,180000.0,15.82,15.82,15.79,15.8,180000.0
2006-12-01 12:10:00,15.81,15.83,15.8,15.81,260600.0,15.81,15.83,15.8,15.81,260600.0
2006-12-01 12:20:00,15.81,15.82,15.8,15.81,121300.0,15.81,15.82,15.8,15.81,121300.0
2006-12-01 12:30:00,15.8,15.83,15.8,15.82,280900.0,15.8,15.83,15.8,15.82,280900.0
2006-12-01 12:40:00,15.82,15.83,15.81,15.82,63300.0,15.82,15.83,15.81,15.82,63300.0
2006-12-01 12:50:00,15.82,15.83,15.82,15.82,88800.0,15.82,15.83,15.82,15.82,88800.0
2006-12-01 13:00:00,15.83,15.84,15.77,15.8,243200.0,15.83,15.84,15.77,15.8,243200.0
2006-12-01 13:10:00,15.81,15.82,15.8,15.81,88300.0,15.81,15.82,15.8,15.81,88300.0
2006-12-01 13:20:00,15.81,15.82,15.77,15.8,360800.0,15.81,15.82,15.77,15.8,360800.0
2006-12-01 13:30:00,15.8,15.81,15.78,15.8,183000.0,15.8,15.81,15.78,15.8,183000.0
2006-12-01 13:40:00,15.81,15.81,15.8,15.8,77100.0,15.81,15.81,15.8,15.8,77100.0
2006-12-01 13:50:00,15.8,15.84,15.8,15.82,143500.0,15.8,15.84,15.8,15.82,143500.0
2006-12-01 14:00:00,15.82,15.83,15.77,15.79,326000.0,15.82,15.83,15.77,15.79,326000.0
2006-12-01 14:10:00,15.8,15.8,15.79,15.79,202100.0,15.8,15.8,15.79,15.79,202100.0
2006-12-01 14:20:00,15.79,15.81,15.78,15.79,236000.0,15.79,15.81,15.78,15.79,236000.0
2006-12-01 14:30:00,15.79,15.8,15.75,15.77,409700.0,15.79,15.8,15.75,15.77,409700.0
2006-12-01 14:40:00,15.77,15.79,15.74,15.75,187300.0,15.77,15.79,15.74,15.75,187300.0
2006-12-01 14:50:00,15.75,15.77,15.75,15.76,492800.0,15.75,15.77,15.75,15.76,492800.0
2006-12-01 15:00:00,15.76,15.77,15.74,15.75,204900.0,15.76,15.77,15.74,15.75,204900.0
2006-12-01 15:10:00,15.75,15.76,15.74,15.75,154700.0,15.75,15.76,15.74,15.75,154700.0
2006-12-01 15:20:00,15.75,15.77,15.74,15.75,200600.0,15.75,15.77,15.74,15.75,200600.0
2006-12-01 15:30:00,15.75,15.76,15.72,15.76,184000.0,15.75,15.76,15.72,15.76,184000.0
2006-12-01 15:40:00,15.76,15.77,15.74,15.74,381800.0,15.76,15.77,15.74,15.74,381800.0
2006-12-01 15:50:00,15.74,15.77,15.74,15.76,577900.0,15.74,15.77,15.74,15.76,577900.0
2006-12-04 09:30:00,15.85,15.92,15.85,15.9,462100.0,15.85,15.92,15.85,15.9,462100.0
2006-12-04 09:40:00,15.9,15.96,15.85,15.86,262700.0,15.9,15.96,15.85,15.86,262700.0
2006-12-04 09:50:00,15.87,15.89,15.8,15.89,168800.0,15.87,15.89,15.8,15.89,168800.0
2006-12-04 10:00:00,15.89,15.9,15.87,15.89,289400.0,15.89,15.9,15.87,15.89,289400.0
2006-12-04 10:10:00,15.89,15.93,15.87,15.9,254900.0,15.89,15.93,15.87,15.9,254900.0
2006-12-04 10:20:00,15.89,15.91,15.86,15.89,278400.0,15.89,15.91,15.86,15.89,278400.0
2006-12-04 10:30:00,15.89,15.91,15.86,15.86,240800.0,15.89,15.91,15.86,15.86,240800.0
2006-12-04 10:40:00,15.86,15.89,15.86,15.88,65900.0,15.86,15.89,15.86,15.88,65900.0
2006-12-04 10:50:00,15.88,15.89,15.87,15.88,61700.0,15.88,15.89,15.87,15.88,61700.0
2006-12-04 11:00:00,15.89,15.9,15.87,15.87,159700.0,15.89,15.9,15.87,15.87,159700.0
2006-12-04 11:10:00,15.87,15.9,15.87,15.89,142500.0,15.87,15.9,15.87,15.89,142500.0
2006-12-04 11:20:00,15.9,15.94,15.89,15.94,168900.0,15.9,15.94,15.89,15.94,168900.0
2006-12-04 11:30:00,15.94,15.98,15.94,15.97,184300.0,15.94,15.98,15.94,15.97,184300.0
2006-12-04 11:40:00,15.97,16.0,15.96,15.99,236500.0,15.97,16.0,15.96,15.99,236500.0
2006-12-04 11:50:00,16.0,16.02,15.97,16.02,178200.0,16.0,16.02,15.97,16.02,178200.0
2006-12-04 12:00:00,16.02,16.03,15.99,16.01,152400.0,16.02,16.03,15.99,16.01,152400.0
2006-12-04 12:10:00,16.01,16.03,16.0,16.01,146100.0,16.01,16.03,16.0,16.01,146100.0
2006-12-04 12:20:00,16.01,16.04,16.01,16.03,76000.0,16.01,16.04,16.01,16.03,76000.0
2006-12-04 12:30:00,16.03,16.05,16.01,16.01,114300.0,16.03,16.05,16.01,16.01,114300.0
2006-12-04 12:40:00,16.01,16.01,15.95,15.96,103200.0,16.01,16.01,15.95,15.96,103200.0
2006-12-04 12:50:00,15.97,15.97,15.91,15.93,98900.0,15.97,15.97,15.91,15.93,98900.0
2006-12-04 13:00:00,15.93,15.95,15.91,15.94,80200.0,15.93,15.95,15.91,15.94,80200.0
2006-12-04 13:10:00,15.94,15.95,15.93,15.94,42700.0,15.94,15.95,15.93,15.94,42700.0
2006-12-04 13:20:00,15.94,15.96,15.93,15.96,80400.0,15.94,15.96,15.93,15.96,80400.0
2006-12-04 13:30:00,15.96,15.97,15.94,15.96,102300.0,15.96,15.97,15.94,15.96,102300.0
2006-12-04 13:40:00,15.96,15.98,15.96,15.96,183300.0,15.96,15.98,15.96,15.96,183300.0
2006-12-04 13:50:00,15.96,15.98,15.95,15.97,318200.0,15.96,15.98,15.95,15.97,318200.0
2006-12-04 14:00:00,15.97,15.97,15.95,15.95,70800.0,15.97,15.97,15.95,15.95,70800.0
2006-12-04 14:10:00,15.95,16.02,15.95,16.01,365600.0,15.95,16.02,15.95,16.01,365600.0
2006-12-04 14:20:00,16.0,16.06,15.99,16.05,290200.0,16.0,16.06,15.99,16.05,290200.0
2006-12-04 14:30:00,16.05,16.05,16.01,16.01,395900.0,16.05,16.05,16.01,16.01,395900.0
2006-12-04 14:40:00,16.01,16.02,15.95,15.97,287100.0,16.01,16.02,15.95,15.97,287100.0
2006-12-04 14:50:00,15.97,16.03,15.97,16.01,235200.0,15.97,16.03,15.97,16.01,235200.0
2006-12-04 15:00:00,16.0,16.02,15.98,16.0,217400.0,16.0,16.02,15.98,16.0,217400.0
2006-12-04 15:10:00,15.99,16.0,15.99,16.0,145500.0,15.99,16.0,15.99,16.0,145500.0
2006-12-04 15:20:00,15.99,16.0,15.94,15.95,155900.0,15.99,16.0,15.94,15.95,155900.0
2006-12-04 15:30:00,15.95,15.95,15.89,15.9,282600.0,15.95,15.95,15.89,15.9,282600.0
2006-12-04 15:40:00,15.9,15.97,15.89,15.95,302600.0,15.9,15.97,15.89,15.95,302600.0
2006-12-04 15:50:00,15.95,16.0,15.93,15.93,375200.0,15.95,16.0,15.93,15.93,375200.0
2006-12-05 09:30:00,16.22,16.35,16.18,16.33,978100.0,16.22,16.35,16.18,16.33,978100.0
2006-12-05 09:40:00,16.33,16.39,16.28,16.28,682600.0,16.33,16.39,16.28,16.28,682600.0
2006-12-05 09:50:00,16.27,16.3,16.24,16.28,778400.0,16.27,16.3,16.24,16.28,778400.0
2006-12-05 10:00:00,16.27,16.3,16.23,16.28,599900.0,16.27,16.3,16.23,16.28,599900.0
2006-12-05 10:10:00,16.28,16.33,16.26,16.31,1518400.0,16.28,16.33,16.26,16.31,1518400.0
2006-12-05 10:20:00,16.31,16.33,16.29,16.31,520400.0,16.31,16.33,16.29,16.31,520400.0
2006-12-05 10:30:00,16.31,16.33,16.29,16.31,377500.0,16.31,16.33,16.29,16.31,377500.0
2006-12-05 10:40:00,16.3,16.34,16.3,16.32,422700.0,16.3,16.34,16.3,16.32,422700.0
2006-12-05 10:50:00,16.32,16.35,16.31,16.34,696700.0,16.32,16.35,16.31,16.34,696700.0
2006-12-05 11:00:00,16.34,16.4,16.34,16.38,803400.0,16.34,16.4,16.34,16.38,803400.0
2006-12-05 11:10:00,16.39,16.43,16.38,16.42,505500.0,16.39,16.43,16.38,16.42,505500.0
2006-12-05 11:20:00,16.42,16.45,16.4,16.43,492700.0,16.42,16.45,16.4,16.43,492700.0
2006-12-05 11:30:00,16.44,16.45,16.41,16.42,365500.0,16.44,16.45,16.41,16.42,365500.0
2006-12-05 11:40:00,16.41,16.43,16.4,16.41,464300.0,16.41,16.43,16.4,16.41,464300.0
2006-12-05 11:50:00,16.42,16.44,16.34,16.4,191500.0,16.42,16.44,16.34,16.4,191500.0
2006-12-05 12:00:00,16.4,16.41,16.34,16.35,400200.0,16.4,16.41,16.34,16.35,400200.0
2006-12-05 12:10:00,16.35,16.4,16.34,16.4,525800.0,16.35,16.4,16.34,16.4,525800.0
2006-12-05 12:20:00,16.4,16.4,16.37,16.39,177500.0,16.4,16.4,16.37,16.39,177500.0
2006-12-05 12:30:00,16.38,16.41,16.37,16.39,125000.0,16.38,16.41,16.37,16.39,125000.0
2006-12-05 12:40:00,16.39,16.4,16.38,16.39,96400.0,16.39,16.4,16.38,16.39,96400.0
2006-12-05 12:50:00,16.39,16.4,16.36,16.38,205700.0,16.39,16.4,16.36,16.38,205700.0
2006-12-05 13:00:00,16.38,16.4,16.37,16.39,115000.0,16.38,16.4,16.37,16.39,115000.0
2006-12-05 13:10:00,16.4,16.41,16.37,16.41,339600.0,16.4,16.41,16.37,16.41,339600.0
2006-12-05 13:20:00,16.4,16.41,16.37,16.4,155300.0,16.4,16.41,16.37,16.4,155300.0
2006-12-05 13:30:00,16.4,16.41,16.38,16.4,129500.0,16.4,16.41,16.38,16.4,129500.0
2006-12-05 13:40:00,16.41,16.43,16.4,16.42,155100.0,16.41,16.43,16.4,16.42,155100.0
2006-12-05 13:50:00,16.43,16.43,16.4,16.4,199000.0,16.43,16.43,16.4,16.4,199000.0
2006-12-05 14:00:00,16.4,16.41,16.36,16.38,205700.0,16.4,16.41,16.36,16.38,205700.0
2006-12-05 14:10:00,16.39,16.48,16.38,16.48,384600.0,16.39,16.48,16.38,16.48,384600.0
2006-12-05 14:20:00,16.48,16.54,16.47,16.52,464600.0,16.48,16.54,16.47,16.52,464600.0
2006-12-05 14:30:00,16.52,16.55,16.46,16.49,394200.0,16.52,16.55,16.46,16.49,394200.0
2006-12-05 14:40:00,16.49,16.51,16.47,16.49,305900.0,16.49,16.51,16.47,16.49,305900.0
2006-12-05 14:50:00,16.49,16.51,16.47,16.47,162400.0,16.49,16.51,16.47,16.47,162400.0
2006-12-05 15:00:00,16.48,16.48,16.42,16.43,198200.0,16.48,16.48,16.42,16.43,198200.0
2006-12-05 15:10:00,16.43,16.48,16.41,16.46,298600.0,16.43,16.48,16.41,16.46,298600.0
2006-12-05 15:20:00,16.47,16.53,16.46,16.52,396300.0,16.47,16.53,16.46,16.52,396300.0
2006-12-05 15:30:00,16.53,16.55,16.5,16.55,592500.0,16.53,16.55,16.5,16.55,592500.0
2006-12-05 15:40:00,16.56,16.58,16.51,16.55,750700.0,16.56,16.58,16.51,16.55,750700.0
2006-12-05 15:50:00,16.56,16.59,16.53,16.57,1144000.0,16.56,16.59,16.53,16.57,1144000.0
2006-12-06 09:30:00,16.78,17.04,16.75,17.01,2695200.0,16.78,17.04,16.75,17.01,2695200.0
2006-12-06 09:40:00,17.02,17.03,16.87,16.98,1169200.0,17.02,17.03,16.87,16.98,1169200.0
2006-12-06 09:50:00,16.97,16.98,16.89,16.94,694400.0,16.97,16.98,16.89,16.94,694400.0
2006-12-06 10:00:00,16.94,17.2,16.93,17.15,2246400.0,16.94,17.2,16.93,17.15,2246400.0
2006-12-06 10:10:00,17.16,17.22,17.06,17.21,1359400.0,17.16,17.22,17.06,17.21,1359400.0
2006-12-06 10:20:00,17.21,17.21,17.01,17.04,1288300.0,17.21,17.21,17.01,17.04,1288300.0
2006-12-06 10:30:00,17.03,17.09,17.0,17.01,852000.0,17.03,17.09,17.0,17.01,852000.0
2006-12-06 10:40:00,17.0,17.1,16.99,17.1,651200.0,17.0,17.1,16.99,17.1,651200.0
2006-12-06 10:50:00,17.1,17.12,16.99,16.99,562900.0,17.1,17.12,16.99,16.99,562900.0
2006-12-06 11:00:00,17.0,17.0,16.98,16.99,437600.0,17.0,17.0,16.98,16.99,437600.0
2006-12-06 11:10:00,16.99,17.02,16.97,17.01,712300.0,16.99,17.02,16.97,17.01,712300.0
2006-12-06 11:20:00,17.0,17.01,16.96,16.98,481200.0,17.0,17.01,16.96,16.98,481200.0
2006-12-06 11:30:00,16.97,17.02,16.96,17.02,350900.0,16.97,17.02,16.96,17.02,350900.0
2006-12-06 11:40:00,17.03,17.07,17.03,17.05,298100.0,17.03,17.07,17.03,17.05,298100.0
2006-12-06 11:50:00,17.05,17.05,16.97,16.98,290000.0,17.05,17.05,16.97,16.98,290000.0
2006-12-06 12:00:00,16.98,17.0,16.95,16.99,332000.0,16.98,17.0,16.95,16.99,332000.0
2006-12-06 12:10:00,16.98,17.05,16.97,17.05,306800.0,16.98,17.05,16.97,17.05,306800.0
2006-12-06 12:20:00,17.04,17.1,17.03,17.09,305000.0,17.04,17.1,17.03,17.09,305000.0
2006-12-06 12:30:00,17.09,17.1,17.01,17.04,219900.0,17.09,17.1,17.01,17.04,219900.0
2006-12-06 12:40:00,17.05,17.07,17.01,17.02,168500.0,17.05,17.07,17.01,17.02,168500.0
2006-12-06 12:50:00,17.01,17.03,17.0,17.01,144600.0,17.01,17.03,17.0,17.01,144600.0
2006-12-06 13:00:00,17.01,17.03,17.0,17.0,123700.0,17.01,17.03,17.0,17.0,123700.0
2006-12-06 13:10:00,17.0,17.01,16.99,17.0,128700.0,17.0,17.01,16.99,17.0,128700.0
2006-12-06 13:20:00,16.99,17.02,16.99,17.0,176600.0,16.99,17.02,16.99,17.0,176600.0
2006-12-06 13:30:00,17.01,17.04,17.0,17.03,88900.0,17.01,17.04,17.0,17.03,88900.0
2006-12-06 13:40:00,17.04,17.07,17.02,17.03,273000.0,17.04,17.07,17.02,17.03,273000.0
2006-12-06 13:50:00,17.03,17.08,17.03,17.06,216000.0,17.03,17.08,17.03,17.06,216000.0
2006-12-06 14:00:00,17.06,17.11,17.04,17.11,364700.0,17.06,17.11,17.04,17.11,364700.0
2006-12-06 14:10:00,17.11,17.2,17.09,17.19,807400.0,17.11,17.2,17.09,17.19,807400.0
2006-12-06 14:20:00,17.19,17.23,17.18,17.23,541500.0,17.19,17.23,17.18,17.23,541500.0
2006-12-06 14:30:00,17.22,17.27,17.1,17.14,938300.0,17.22,17.27,17.1,17.14,938300.0
2006-12-06 14:40:00,17.13,17.15,17.03,17.05,2037000.0,17.13,17.15,17.03,17.05,2037000.0
2006-12-06 14:50:00,17.06,17.06,17.0,17.03,999400.0,17.06,17.06,17.0,17.03,999400.0
2006-12-06 15:00:00,17.03,17.11,17.0,17.1,588400.0,17.03,17.11,17.0,17.1,588400.0
2006-12-06 15:10:00,17.1,17.1,16.99,17.0,474800.0,17.1,17.1,16.99,17.0,474800.0
2006-12-06 15:20:00,16.99,17.01,16.99,17.0,302300.0,16.99,17.01,16.99,17.0,302300.0
2006-12-06 15:30:00,17.0,17.01,16.99,17.0,615900.0,17.0,17.01,16.99,17.0,615900.0
2006-12-06 15:40:00,16.99,17.0,16.96,16.99,657800.0,16.99,17.0,16.96,16.99,657800.0
2006-12-06 15:50:00,16.98,17.0,16.93,16.99,906200.0,16.98,17.0,16.93,16.99,906200.0
2006-12-07 09:30:00,17.23,17.25,17.0,17.03,637300.0,17.23,17.25,17.0,17.03,637300.0
2006-12-07 09:40:00,17.02,17.04,16.92,16.96,462200.0,17.02,17.04,16.92,16.96,462200.0
2006-12-07 09:50:00,16.97,17.06,16.95,17.04,436300.0,16.97,17.06,16.95,17.04,436300.0
2006-12-07 10:00:00,17.03,17.05,16.99,16.99,223100.0,17.03,17.05,16.99,16.99,223100.0
2006-12-07 10:10:00,16.99,17.0,16.9,16.9,278300.0,16.99,17.0,16.9,16.9,278300.0
2006-12-07 10:20:00,16.9,16.93,16.81,16.85,1019800.0,16.9,16.93,16.81,16.85,1019800.0
2006-12-07 10:30:00,16.85,16.85,16.78,16.82,589400.0,16.85,16.85,16.78,16.82,589400.0
2006-12-07 10:40:00,16.82,16.82,16.64,16.71,662000.0,16.82,16.82,16.64,16.71,662000.0
2006-12-07 10:50:00,16.72,16.79,16.7,16.75,258700.0,16.72,16.79,16.7,16.75,258700.0
2006-12-07 11:00:00,16.75,16.97,16.74,16.97,352400.0,16.75,16.97,16.74,16.97,352400.0
2006-12-07 11:10:00,16.97,17.14,16.94,17.01,1432300.0,16.97,17.14,16.94,17.01,1432300.0
2006-12-07 11:20:00,17.01,17.05,16.9,16.96,591600.0,17.01,17.05,16.9,16.96,591600.0
2006-12-07 11:30:00,16.97,17.05,16.97,16.99,334200.0,16.97,17.05,16.97,16.99,334200.0
2006-12-07 11:40:00,16.99,17.05,16.96,17.02,186900.0,16.99,17.05,16.96,17.02,186900.0
2006-12-07 11:50:00,17.03,17.09,16.94,16.96,283200.0,17.03,17.09,16.94,16.96,283200.0
2006-12-07 12:00:00,16.97,16.99,16.96,16.96,107000.0,16.97,16.99,16.96,16.96,107000.0
2006-12-07 12:10:00,16.96,17.06,16.94,16.97,149100.0,16.96,17.06,16.94,16.97,149100.0
2006-12-07 12:20:00,16.96,16.97,16.86,16.89,258700.0,16.96,16.97,16.86,16.89,258700.0
2006-12-07 12:30:00,16.88,16.89,16.77,16.82,528600.0,16.88,16.89,16.77,16.82,528600.0
2006-12-07 12:40:00,16.82,16.88,16.8,16.87,176500.0,16.82,16.88,16.8,16.87,176500.0
2006-12-07 12:50:00,16.87,16.93,16.86,16.89,174900.0,16.87,16.93,16.86,16.89,174900.0
2006-12-07 13:00:00,16.89,16.92,16.88,16.89,145400.0,16.89,16.92,16.88,16.89,145400.0
2006-12-07 13:10:00,16.89,16.9,16.85,16.89,212100.0,16.89,16.9,16.85,16.89,212100.0
2006-12-07 13:20:00,16.89,16.89,16.87,16.89,108900.0,16.89,16.89,16.87,16.89,108900.0
2006-12-07 13:30:00,16.88,16.93,16.87,16.92,139300.0,16.88,16.93,16.87,16.92,139300.0
2006-12-07 13:40:00,16.92,16.96,16.9,16.93,138400.0,16.92,16.96,16.9,16.93,138400.0
2006-12-07 13:50:00,16.93,16.99,16.92,16.94,145500.0,16.93,16.99,16.92,16.94,145500.0
2006-12-07 14:00:00,16.93,16.98,16.91,16.97,494800.0,16.93,16.98,16.91,16.97,494800.0
2006-12-07 14:10:00,16.98,16.98,16.92,16.98,171900.0,16.98,16.98,16.92,16.98,171900.0
2006-12-07 14:20:00,16.97,17.05,16.93,16.95,395500.0,16.97,17.05,16.93,16.95,395500.0
2006-12-07 14:30:00,16.95,16.98,16.92,16.93,223400.0,16.95,16.98,16.92,16.93,223400.0
2006-12-07 14:40:00,16.93,16.99,16.92,16.98,164900.0,16.93,16.99,16.92,16.98,164900.0
2006-12-07 14:50:00,16.97,16.98,16.96,16.96,102500.0,16.97,16.98,16.96,16.96,102500.0
2006-12-07 15:00:00,16.96,16.98,16.94,16.98,142400.0,16.96,16.98,16.94,16.98,142400.0
2006-12-07 15:10:00,16.98,17.2,16.91,17.15,412000.0,16.98,17.2,16.91,17.15,412000.0
2006-12-07 15:20:00,17.15,17.29,17.01,17.06,2064700.0,17.15,17.29,17.01,17.06,2064700.0
2006-12-07 15:30:00,17.06,17.11,16.91,17.0,1517100.0,17.06,17.11,16.91,17.0,1517100.0
2006-12-07 15:40:00,17.0,17.03,16.93,16.95,478600.0,17.0,17.03,16.93,16.95,478600.0
2006-12-07 15:50:00,16.95,16.98,16.85,16.93,846600.0,16.95,16.98,16.85,16.93,846600.0
2006-12-08 09:30:00,16.95,17.04,16.88,16.89,461900.0,16.95,17.04,16.88,16.89,461900.0
2006-12-08 09:40:00,16.9,16.91,16.78,16.82,328600.0,16.9,16.91,16.78,16.82,328600.0
2006-12-08 09:50:00,16.83,16.83,16.65,16.68,407800.0,16.83,16.83,16.65,16.68,407800.0
2006-12-08 10:00:00,16.68,16.68,16.49,16.56,607100.0,16.68,16.68,16.49,16.56,607100.0
2006-12-08 10:10:00,16.57,16.66,16.56,16.6,324500.0,16.57,16.66,16.56,16.6,324500.0
2006-12-08 10:20:00,16.63,16.64,16.54,16.6,441300.0,16.63,16.64,16.54,16.6,441300.0
2006-12-08 10:30:00,16.6,16.7,16.58,16.69,446900.0,16.6,16.7,16.58,16.69,446900.0
2006-12-08 10:40:00,16.69,16.74,16.67,16.72,238700.0,16.69,16.74,16.67,16.72,238700.0
2006-12-08 10:50:00,16.71,16.71,16.67,16.69,128300.0,16.71,16.71,16.67,16.69,128300.0
2006-12-08 11:00:00,16.7,16.74,16.68,16.68,215600.0,16.7,16.74,16.68,16.68,215600.0
2006-12-08 11:10:00,16.69,16.71,16.67,16.68,329200.0,16.69,16.71,16.67,16.68,329200.0
2006-12-08 11:20:00,16.68,16.76,16.68,16.72,304200.0,16.68,16.76,16.68,16.72,304200.0
2006-12-08 11:30:00,16.71,16.76,16.71,16.74,239700.0,16.71,16.76,16.71,16.74,239700.0
2006-12-08 11:40:00,16.73,16.75,16.68,16.69,214300.0,16.73,16.75,16.68,16.69,214300.0
2006-12-08 11:50:00,16.69,16.71,16.64,16.64,209600.0,16.69,16.71,16.64,16.64,209600.0
2006-12-08 12:00:00,16.64,16.66,16.58,16.63,520200.0,16.64,16.66,16.58,16.63,520200.0
2006-12-08 12:10:00,16.63,16.65,16.6,16.61,128600.0,16.63,16.65,16.6,16.61,128600.0
2006-12-08 12:20:00,16.61,16.67,16.6,16.65,141900.0,16.61,16.67,16.6,16.65,141900.0
2006-12-08 12:30:00,16.65,16.66,16.64,16.64,119200.0,16.65,16.66,16.64,16.64,119200.0
2006-12-08 12:40:00,16.64,16.67,16.64,16.67,87500.0,16.64,16.67,16.64,16.67,87500.0
2006-12-08 12:50:00,16.67,16.68,16.65,16.67,109800.0,16.67,16.68,16.65,16.67,109800.0
2006-12-08 13:00:00,16.67,16.69,16.65,16.69,124100.0,16.67,16.69,16.65,16.69,124100.0
2006-12-08 13:10:00,16.69,16.7,16.63,16.63,407500.0,16.69,16.7,16.63,16.63,407500.0
2006-12-08 13:20:00,16.63,16.66,16.63,16.65,91500.0,16.63,16.66,16.63,16.65,91500.0
2006-12-08 13:30:00,16.65,16.66,16.64,16.65,175300.0,16.65,16.66,16.64,16.65,175300.0
2006-12-08 13:40:00,16.66,16.71,16.64,16.66,219600.0,16.66,16.71,16.64,16.66,219600.0
2006-12-08 13:50:00,16.66,16.68,16.65,16.67,90100.0,16.66,16.68,16.65,16.67,90100.0
2006-12-08 14:00:00,16.67,16.7,16.67,16.69,85600.0,16.67,16.7,16.67,16.69,85600.0
2006-12-08 14:10:00,16.69,16.69,16.63,16.64,188700.0,16.69,16.69,16.63,16.64,188700.0
2006-12-08 14:20:00,16.64,16.69,16.63,16.67,91800.0,16.64,16.69,16.63,16.67,91800.0
2006-12-08 14:30:00,16.67,16.68,16.64,16.67,169200.0,16.67,16.68,16.64,16.67,169200.0
2006-12-08 14:40:00,16.68,16.71,16.67,16.69,293400.0,16.68,16.71,16.67,16.69,293400.0
2006-12-08 14:50:00,16.7,16.71,16.64,16.66,267100.0,16.7,16.71,16.64,16.66,267100.0
2006-12-08 15:00:00,16.66,16.7,16.61,16.69,326000.0,16.66,16.7,16.61,16.69,326000.0
2006-12-08 15:10:00,16.68,16.72,16.65,16.68,217900.0,16.68,16.72,16.65,16.68,217900.0
2006-12-08 15:20:00,16.68,16.69,16.63,16.63,189300.0,16.68,16.69,16.63,16.63,189300.0
2006-12-08 15:30:00,16.63,16.66,16.63,16.66,354800.0,16.63,16.66,16.63,16.66,354800.0
2006-12-08 15:40:00,16.66,16.8,16.6,16.75,1657600.0,16.66,16.8,16.6,16.75,1657600.0
2006-12-08 15:50:00,16.75,16.8,16.69,16.69,739400.0,16.75,16.8,16.69,16.69,739400.0
2006-12-11 09:30:00,16.71,16.83,16.68,16.71,507600.0,16.71,16.83,16.68,16.71,507600.0
2006-12-11 09:40:00,16.71,16.8,16.7,16.8,364000.0,16.71,16.8,16.7,16.8,364000.0
2006-12-11 09:50:00,16.8,16.85,16.78,16.8,300500.0,16.8,16.85,16.78,16.8,300500.0
2006-12-11 10:00:00,16.8,16.82,16.75,16.76,167400.0,16.8,16.82,16.75,16.76,167400.0
2006-12-11 10:10:00,16.75,16.79,16.69,16.74,314600.0,16.75,16.79,16.69,16.74,314600.0
2006-12-11 10:20:00,16.73,16.74,16.68,16.73,301500.0,16.73,16.74,16.68,16.73,301500.0
2006-12-11 10:30:00,16.73,16.77,16.72,16.74,140000.0,16.73,16.77,16.72,16.74,140000.0
2006-12-11 10:40:00,16.74,16.75,16.68,16.69,222100.0,16.74,16.75,16.68,16.69,222100.0
2006-12-11 10:50:00,16.7,16.72,16.68,16.71,287500.0,16.7,16.72,16.68,16.71,287500.0
2006-12-11 11:00:00,16.7,16.74,16.7,16.72,158700.0,16.7,16.74,16.7,16.72,158700.0
2006-12-11 11:10:00,16.72,16.72,16.71,16.72,65700.0,16.72,16.72,16.71,16.72,65700.0
2006-12-11 11:20:00,16.72,16.72,16.71,16.71,80800.0,16.72,16.72,16.71,16.71,80800.0
2006-12-11 11:30:00,16.72,16.72,16.64,16.67,149700.0,16.72,16.72,16.64,16.67,149700.0
2006-12-11 11:40:00,16.67,16.7,16.67,16.68,103100.0,16.67,16.7,16.67,16.68,103100.0
2006-12-11 11:50:00,16.68,16.7,16.68,16.69,96500.0,16.68,16.7,16.68,16.69,96500.0
2006-12-11 12:00:00,16.7,16.7,16.67,16.67,73600.0,16.7,16.7,16.67,16.67,73600.0
2006-12-11 12:10:00,16.67,16.69,16.59,16.59,177600.0,16.67,16.69,16.59,16.59,177600.0
2006-12-11 12:20:00,16.59,16.6,16.53,16.54,199100.0,16.59,16.6,16.53,16.54,199100.0
2006-12-11 12:30:00,16.55,16.56,16.54,16.55,67100.0,16.55,16.56,16.54,16.55,67100.0
2006-12-11 12:40:00,16.55,16.56,16.48,16.51,258200.0,16.55,16.56,16.48,16.51,258200.0
2006-12-11 12:50:00,16.51,16.52,16.48,16.49,131400.0,16.51,16.52,16.48,16.49,131400.0
2006-12-11 13:00:00,16.5,16.52,16.49,16.52,237800.0,16.5,16.52,16.49,16.52,237800.0
2006-12-11 13:10:00,16.51,16.52,16.49,16.5,182100.0,16.51,16.52,16.49,16.5,182100.0
2006-12-11 13:20:00,16.5,16.51,16.49,16.49,152800.0,16.5,16.51,16.49,16.49,152800.0
2006-12-11 13:30:00,16.49,16.5,16.47,16.48,213500.0,16.49,16.5,16.47,16.48,213500.0
2006-12-11 13:40:00,16.48,16.52,16.45,16.52,321300.0,16.48,16.52,16.45,16.52,321300.0
2006-12-11 13:50:00,16.52,16.6,16.5,16.6,161400.0,16.52,16.6,16.5,16.6,161400.0
2006-12-11 14:00:00,16.6,16.62,16.59,16.62,119300.0,16.6,16.62,16.59,16.62,119300.0
2006-12-11 14:10:00,16.62,16.62,16.57,16.59,156400.0,16.62,16.62,16.57,16.59,156400.0
2006-12-11 14:20:00,16.59,16.6,16.58,16.59,76200.0,16.59,16.6,16.58,16.59,76200.0
2006-12-11 14:30:00,16.6,16.65,16.59,16.61,157300.0,16.6,16.65,16.59,16.61,157300.0
2006-12-11 14:40:00,16.62,16.65,16.6,16.62,196900.0,16.62,16.65,16.6,16.62,196900.0
2006-12-11 14:50:00,16.62,16.64,16.6,16.62,205400.0,16.62,16.64,16.6,16.62,205400.0
2006-12-11 15:00:00,16.63,16.65,16.62,16.63,113300.0,16.63,16.65,16.62,16.63,113300.0
2006-12-11 15:10:00,16.64,16.65,16.63,16.64,128700.0,16.64,16.65,16.63,16.64,128700.0
2006-12-11 15:20:00,16.63,16.64,16.6,16.6,250700.0,16.63,16.64,16.6,16.6,250700.0
2006-12-11 15:30:00,16.6,16.63,16.59,16.62,403300.0,16.6,16.63,16.59,16.62,403300.0
2006-12-11 15:40:00,16.61,16.65,16.61,16.63,301500.0,16.61,16.65,16.61,16.63,301500.0
2006-12-11 15:50:00,16.63,16.64,16.6,16.64,508600.0,16.63,16.64,16.6,16.64,508600.0
2006-12-12 09:30:00,16.65,16.65,16.45,16.59,341400.0,16.65,16.65,16.45,16.59,341400.0
2006-12-12 09:40:00,16.59,16.63,16.56,16.6,368600.0,16.59,16.63,16.56,16.6,368600.0
2006-12-12 09:50:00,16.6,16.61,16.58,16.59,212900.0,16.6,16.61,16.58,16.59,212900.0
2006-12-12 10:00:00,16.59,16.6,16.56,16.58,210200.0,16.59,16.6,16.56,16.58,210200.0
2006-12-12 10:10:00,16.57,16.58,16.54,16.57,268500.0,16.57,16.58,16.54,16.57,268500.0
2006-12-12 10:20:00,16.56,16.59,16.56,16.57,106600.0,16.56,16.59,16.56,16.57,106600.0
2006-12-12 10:30:00,16.58,16.59,16.53,16.54,410900.0,16.58,16.59,16.53,16.54,410900.0
2006-12-12 10:40:00,16.54,16.55,16.52,16.52,423300.0,16.54,16.55,16.52,16.52,423300.0
2006-12-12 10:50:00,16.53,16.55,16.49,16.53,394600.0,16.53,16.55,16.49,16.53,394600.0
2006-12-12 11:00:00,16.53,16.53,16.48,16.49,520600.0,16.53,16.53,16.48,16.49,520600.0
2006-12-12 11:10:00,16.5,16.54,16.49,16.5,237100.0,16.5,16.54,16.49,16.5,237100.0
2006-12-12 11:20:00,16.5,16.52,16.49,16.51,302700.0,16.5,16.52,16.49,16.51,302700.0
2006-12-12 11:30:00,16.52,16.52,16.49,16.49,169000.0,16.52,16.52,16.49,16.49,169000.0
2006-12-12 11:40:00,16.49,16.5,16.46,16.47,255200.0,16.49,16.5,16.46,16.47,255200.0
2006-12-12 11:50:00,16.46,16.47,16.45,16.47,144200.0,16.46,16.47,16.45,16.47,144200.0
2006-12-12 12:00:00,16.47,16.48,16.37,16.37,387800.0,16.47,16.48,16.37,16.37,387800.0
2006-12-12 12:10:00,16.38,16.42,16.36,16.42,224400.0,16.38,16.42,16.36,16.42,224400.0
2006-12-12 12:20:00,16.41,16.42,16.37,16.39,207700.0,16.41,16.42,16.37,16.39,207700.0
2006-12-12 12:30:00,16.4,16.42,16.36,16.42,199600.0,16.4,16.42,16.36,16.42,199600.0
2006-12-12 12:40:00,16.41,16.43,16.4,16.43,68900.0,16.41,16.43,16.4,16.43,68900.0
2006-12-12 12:50:00,16.42,16.45,16.42,16.45,46400.0,16.42,16.45,16.42,16.45,46400.0
2006-12-12 13:00:00,16.44,16.44,16.36,16.39,155500.0,16.44,16.44,16.36,16.39,155500.0
2006-12-12 13:10:00,16.4,16.45,16.4,16.44,62800.0,16.4,16.45,16.4,16.44,62800.0
2006-12-12 13:20:00,16.43,16.44,16.42,16.43,83700.0,16.43,16.44,16.42,16.43,83700.0
2006-12-12 13:30:00,16.43,16.45,16.42,16.43,77900.0,16.43,16.45,16.42,16.43,77900.0
2006-12-12 13:40:00,16.42,16.44,16.41,16.43,82300.0,16.42,16.44,16.41,16.43,82300.0
2006-12-12 13:50:00,16.43,16.44,16.42,16.44,75600.0,16.43,16.44,16.42,16.44,75600.0
2006-12-12 14:00:00,16.43,16.47,16.42,16.43,119700.0,16.43,16.47,16.42,16.43,119700.0
2006-12-12 14:10:00,16.43,16.55,16.36,16.55,423400.0,16.43,16.55,16.36,16.55,423400.0
2006-12-12 14:20:00,16.53,16.56,16.41,16.45,393800.0,16.53,16.56,16.41,16.45,393800.0
2006-12-12 14:30:00,16.45,16.49,16.43,16.45,153400.0,16.45,16.49,16.43,16.45,153400.0
2006-12-12 14:40:00,16.44,16.46,16.44,16.46,131000.0,16.44,16.46,16.44,16.46,131000.0
2006-12-12 14:50:00,16.45,16.5,16.45,16.5,204300.0,16.45,16.5,16.45,16.5,204300.0
2006-12-12 15:00:00,16.49,16.5,16.44,16.45,179700.0,16.49,16.5,16.44,16.45,179700.0
2006-12-12 15:10:00,16.44,16.46,16.42,16.43,170300.0,16.44,16.46,16.42,16.43,170300.0
2006-12-12 15:20:00,16.44,16.44,16.38,16.44,186400.0,16.44,16.44,16.38,16.44,186400.0
2006-12-12 15:30:00,16.44,16.45,16.35,16.45,572900.0,16.44,16.45,16.35,16.45,572900.0
2006-12-12 15:40:00,16.45,16.51,16.45,16.51,363400.0,16.45,16.51,16.45,16.51,363400.0
2006-12-12 15:50:00,16.51,16.52,16.47,16.5,777600.0,16.51,16.52,16.47,16.5,777600.0
2006-12-13 09:30:00,16.5,16.5,16.32,16.33,267200.0,16.5,16.5,16.32,16.33,267200.0
2006-12-13 09:40:00,16.33,16.39,16.31,16.38,217300.0,16.33,16.39,16.31,16.38,217300.0
2006-12-13 09:50:00,16.39,16.4,16.36,16.36,157000.0,16.39,16.4,16.36,16.36,157000.0
2006-12-13 10:00:00,16.37,16.38,16.35,16.36,712500.0,16.37,16.38,16.35,16.36,712500.0
2006-12-13 10:10:00,16.36,16.44,16.36,16.4,253500.0,16.36,16.44,16.36,16.4,253500.0
2006-12-13 10:20:00,16.4,16.44,16.39,16.41,130600.0,16.4,16.44,16.39,16.41,130600.0
2006-12-13 10:30:00,16.41,16.41,16.37,16.41,100800.0,16.41,16.41,16.37,16.41,100800.0
2006-12-13 10:40:00,16.41,16.42,16.4,16.4,142600.0,16.41,16.42,16.4,16.4,142600.0
2006-12-13 10:50:00,16.4,16.42,16.38,16.42,135100.0,16.4,16.42,16.38,16.42,135100.0
2006-12-13 11:00:00,16.41,16.42,16.38,16.39,94300.0,16.41,16.42,16.38,16.39,94300.0
2006-12-13 11:10:00,16.4,16.41,16.38,16.41,87000.0,16.4,16.41,16.38,16.41,87000.0
2006-12-13 11:20:00,16.41,16.42,16.4,16.4,59900.0,16.41,16.42,16.4,16.4,59900.0
2006-12-13 11:30:00,16.4,16.41,16.39,16.41,99900.0,16.4,16.41,16.39,16.41,99900.0
2006-12-13 11:40:00,16.41,16.44,16.4,16.43,95600.0,16.41,16.44,16.4,16.43,95600.0
2006-12-13 11:50:00,16.43,16.44,16.4,16.41,51700.0,16.43,16.44,16.4,16.41,51700.0
2006-12-13 12:00:00,16.4,16.44,16.4,16.44,123600.0,16.4,16.44,16.4,16.44,123600.0
2006-12-13 12:10:00,16.44,16.44,16.43,16.43,35100.0,16.44,16.44,16.43,16.43,35100.0
2006-12-13 12:20:00,16.44,16.44,16.35,16.35,88300.0,16.44,16.44,16.35,16.35,88300.0
2006-12-13 12:30:00,16.36,16.36,16.31,16.31,275200.0,16.36,16.36,16.31,16.31,275200.0
2006-12-13 12:40:00,16.31,16.33,16.31,16.31,55200.0,16.31,16.33,16.31,16.31,55200.0
2006-12-13 12:50:00,16.32,16.32,16.26,16.27,157400.0,16.32,16.32,16.26,16.27,157400.0
2006-12-13 13:00:00,16.26,16.32,16.26,16.28,124100.0,16.26,16.32,16.26,16.28,124100.0
2006-12-13 13:10:00,16.28,16.3,16.28,16.3,43300.0,16.28,16.3,16.28,16.3,43300.0
2006-12-13 13:20:00,16.29,16.3,16.28,16.28,43700.0,16.29,16.3,16.28,16.28,43700.0
2006-12-13 13:30:00,16.28,16.3,16.28,16.28,67700.0,16.28,16.3,16.28,16.28,67700.0
2006-12-13 13:40:00,16.29,16.3,16.28,16.3,52500.0,16.29,16.3,16.28,16.3,52500.0
2006-12-13 13:50:00,16.29,16.32,16.28,16.28,130900.0,16.29,16.32,16.28,16.28,130900.0
2006-12-13 14:00:00,16.29,16.3,16.28,16.29,59800.0,16.29,16.3,16.28,16.29,59800.0
2006-12-13 14:10:00,16.3,16.36,16.29,16.33,158800.0,16.3,16.36,16.29,16.33,158800.0
2006-12-13 14:20:00,16.33,16.34,16.29,16.32,127400.0,16.33,16.34,16.29,16.32,127400.0
2006-12-13 14:30:00,16.32,16.33,16.3,16.33,91500.0,16.32,16.33,16.3,16.33,91500.0
2006-12-13 14:40:00,16.33,16.34,16.3,16.31,254800.0,16.33,16.34,16.3,16.31,254800.0
2006-12-13 14:50:00,16.32,16.32,16.28,16.29,190400.0,16.32,16.32,16.28,16.29,190400.0
2006-12-13 15:00:00,16.28,16.3,16.28,16.3,126300.0,16.28,16.3,16.28,16.3,126300.0
2006-12-13 15:10:00,16.3,16.3,16.26,16.27,228100.0,16.3,16.3,16.26,16.27,228100.0
2006-12-13 15:20:00,16.26,16.28,16.24,16.28,292300.0,16.26,16.28,16.24,16.28,292300.0
2006-12-13 15:30:00,16.28,16.3,16.27,16.27,159600.0,16.28,16.3,16.27,16.27,159600.0
2006-12-13 15:40:00,16.27,16.27,16.24,16.25,614300.0,16.27,16.27,16.24,16.25,614300.0
2006-12-13 15:50:00,16.24,16.29,16.24,16.27,418300.0,16.24,16.29,16.24,16.27,418300.0
2006-12-14 09:30:00,16.25,16.36,16.25,16.31,228200.0,16.25,16.36,16.25,16.31,228200.0
2006-12-14 09:40:00,16.3,16.43,16.3,16.42,715900.0,16.3,16.43,16.3,16.42,715900.0
2006-12-14 09:50:00,16.43,16.52,16.43,16.52,514700.0,16.43,16.52,16.43,16.52,514700.0
2006-12-14 10:00:00,16.51,16.54,16.5,16.54,258700.0,16.51,16.54,16.5,16.54,258700.0
2006-12-14 10:10:00,16.53,16.55,16.47,16.47,169600.0,16.53,16.55,16.47,16.47,169600.0
2006-12-14 10:20:00,16.48,16.5,16.4,16.5,225000.0,16.48,16.5,16.4,16.5,225000.0
2006-12-14 10:30:00,16.49,16.52,16.41,16.52,234200.0,16.49,16.52,16.41,16.52,234200.0
2006-12-14 10:40:00,16.52,16.58,16.51,16.57,180300.0,16.52,16.58,16.51,16.57,180300.0
2006-12-14 10:50:00,16.57,16.7,16.57,16.7,586200.0,16.57,16.7,16.57,16.7,586200.0
2006-12-14 11:00:00,16.7,16.75,16.69,16.71,448100.0,16.7,16.75,16.69,16.71,448100.0
2006-12-14 11:10:00,16.71,16.77,16.69,16.74,926400.0,16.71,16.77,16.69,16.74,926400.0
2006-12-14 11:20:00,16.74,16.75,16.61,16.65,999300.0,16.74,16.75,16.61,16.65,999300.0
2006-12-14 11:30:00,16.64,16.68,16.56,16.56,623300.0,16.64,16.68,16.56,16.56,623300.0
2006-12-14 11:40:00,16.56,16.57,16.51,16.53,309000.0,16.56,16.57,16.51,16.53,309000.0
2006-12-14 11:50:00,16.53,16.56,16.52,16.56,259300.0,16.53,16.56,16.52,16.56,259300.0
2006-12-14 12:00:00,16.56,16.6,16.56,16.59,138000.0,16.56,16.6,16.56,16.59,138000.0
2006-12-14 12:10:00,16.59,16.6,16.54,16.54,123100.0,16.59,16.6,16.54,16.54,123100.0
2006-12-14 12:20:00,16.55,16.55,16.52,16.54,125600.0,16.55,16.55,16.52,16.54,125600.0
2006-12-14 12:30:00,16.53,16.55,16.49,16.52,187300.0,16.53,16.55,16.49,16.52,187300.0
2006-12-14 12:40:00,16.51,16.55,16.51,16.55,80200.0,16.51,16.55,16.51,16.55,80200.0
2006-12-14 12:50:00,16.54,16.55,16.52,16.53,68700.0,16.54,16.55,16.52,16.53,68700.0
2006-12-14 13:00:00,16.52,16.55,16.52,16.54,75600.0,16.52,16.55,16.52,16.54,75600.0
2006-12-14 13:10:00,16.55,16.55,16.52,16.53,69200.0,16.55,16.55,16.52,16.53,69200.0
2006-12-14 13:20:00,16.52,16.56,16.52,16.55,187300.0,16.52,16.56,16.52,16.55,187300.0
2006-12-14 13:30:00,16.54,16.64,16.54,16.57,264900.0,16.54,16.64,16.54,16.57,264900.0
2006-12-14 13:40:00,16.56,16.57,16.52,16.54,83300.0,16.56,16.57,16.52,16.54,83300.0
2006-12-14 13:50:00,16.53,16.58,16.53,16.56,80600.0,16.53,16.58,16.53,16.56,80600.0
2006-12-14 14:00:00,16.56,16.56,16.52,16.53,156800.0,16.56,16.56,16.52,16.53,156800.0
2006-12-14 14:10:00,16.52,16.53,16.52,16.53,72700.0,16.52,16.53,16.52,16.53,72700.0
2006-12-14 14:20:00,16.52,16.53,16.51,16.51,89800.0,16.52,16.53,16.51,16.51,89800.0
2006-12-14 14:30:00,16.51,16.53,16.49,16.49,279100.0,16.51,16.53,16.49,16.49,279100.0
2006-12-14 14:40:00,16.49,16.5,16.47,16.5,124900.0,16.49,16.5,16.47,16.5,124900.0
2006-12-14 14:50:00,16.49,16.51,16.49,16.51,145400.0,16.49,16.51,16.49,16.51,145400.0
2006-12-14 15:00:00,16.5,16.52,16.49,16.49,257300.0,16.5,16.52,16.49,16.49,257300.0
2006-12-14 15:10:00,16.49,16.5,16.48,16.5,106900.0,16.49,16.5,16.48,16.5,106900.0
2006-12-14 15:20:00,16.5,16.53,16.48,16.5,301400.0,16.5,16.53,16.48,16.5,301400.0
2006-12-14 15:30:00,16.49,16.51,16.49,16.49,181300.0,16.49,16.51,16.49,16.49,181300.0
2006-12-14 15:40:00,16.49,16.51,16.46,16.46,558900.0,16.49,16.51,16.46,16.46,558900.0
2006-12-14 15:50:00,16.46,16.48,16.41,16.45,674600.0,16.46,16.48,16.41,16.45,674600.0
2006-12-15 09:30:00,16.49,16.5,16.44,16.5,1617900.0,16.49,16.5,16.44,16.5,1617900.0
2006-12-15 09:40:00,16.5,16.53,16.45,16.46,138900.0,16.5,16.53,16.45,16.46,138900.0
2006-12-15 09:50:00,16.46,16.5,16.43,16.49,140700.0,16.46,16.5,16.43,16.49,140700.0
2006-12-15 10:00:00,16.49,16.49,16.41,16.45,139000.0,16.49,16.49,16.41,16.45,139000.0
2006-12-15 10:10:00,16.44,16.45,16.44,16.45,113200.0,16.44,16.45,16.44,16.45,113200.0
2006-12-15 10:20:00,16.45,16.45,16.44,16.45,105600.0,16.45,16.45,16.44,16.45,105600.0
2006-12-15 10:30:00,16.45,16.45,16.41,16.43,159200.0,16.45,16.45,16.41,16.43,159200.0
2006-12-15 10:40:00,16.43,16.43,16.39,16.39,303600.0,16.43,16.43,16.39,16.39,303600.0
2006-12-15 10:50:00,16.39,16.42,16.36,16.38,459200.0,16.39,16.42,16.36,16.38,459200.0
2006-12-15 11:00:00,16.38,16.4,16.38,16.4,343700.0,16.38,16.4,16.38,16.4,343700.0
2006-12-15 11:10:00,16.4,16.4,16.38,16.39,121800.0,16.4,16.4,16.38,16.39,121800.0
2006-12-15 11:20:00,16.39,16.4,16.35,16.36,337500.0,16.39,16.4,16.35,16.36,337500.0
2006-12-15 11:30:00,16.35,16.36,16.35,16.35,116900.0,16.35,16.36,16.35,16.35,116900.0
2006-12-15 11:40:00,16.35,16.36,16.35,16.35,75700.0,16.35,16.36,16.35,16.35,75700.0
2006-12-15 11:50:00,16.36,16.36,16.32,16.32,145000.0,16.36,16.36,16.32,16.32,145000.0
2006-12-15 12:00:00,16.33,16.33,16.29,16.3,188400.0,16.33,16.33,16.29,16.3,188400.0
2006-12-15 12:10:00,16.3,16.3,16.28,16.28,195000.0,16.3,16.3,16.28,16.28,195000.0
2006-12-15 12:20:00,16.28,16.31,16.25,16.3,302400.0,16.28,16.31,16.25,16.3,302400.0
2006-12-15 12:30:00,16.3,16.35,16.29,16.31,196300.0,16.3,16.35,16.29,16.31,196300.0
2006-12-15 12:40:00,16.31,16.36,16.31,16.35,176500.0,16.31,16.36,16.31,16.35,176500.0
2006-12-15 12:50:00,16.36,16.36,16.34,16.34,147200.0,16.36,16.36,16.34,16.34,147200.0
2006-12-15 13:00:00,16.35,16.36,16.33,16.35,119900.0,16.35,16.36,16.33,16.35,119900.0
2006-12-15 13:10:00,16.35,16.36,16.34,16.35,150800.0,16.35,16.36,16.34,16.35,150800.0
2006-12-15 13:20:00,16.35,16.35,16.34,16.35,42200.0,16.35,16.35,16.34,16.35,42200.0
2006-12-15 13:30:00,16.34,16.35,16.34,16.34,71300.0,16.34,16.35,16.34,16.34,71300.0
2006-12-15 13:40:00,16.34,16.34,16.32,16.33,80900.0,16.34,16.34,16.32,16.33,80900.0
2006-12-15 13:50:00,16.33,16.34,16.32,16.32,85300.0,16.33,16.34,16.32,16.32,85300.0
2006-12-15 14:00:00,16.33,16.33,16.28,16.31,288500.0,16.33,16.33,16.28,16.31,288500.0
2006-12-15 14:10:00,16.3,16.31,16.27,16.3,222300.0,16.3,16.31,16.27,16.3,222300.0
2006-12-15 14:20:00,16.3,16.3,16.29,16.3,285400.0,16.3,16.3,16.29,16.3,285400.0
2006-12-15 14:30:00,16.3,16.31,16.29,16.31,177500.0,16.3,16.31,16.29,16.31,177500.0
2006-12-15 14:40:00,16.31,16.33,16.3,16.33,94500.0,16.31,16.33,16.3,16.33,94500.0
2006-12-15 14:50:00,16.33,16.33,16.32,16.33,86000.0,16.33,16.33,16.32,16.33,86000.0
2006-12-15 15:00:00,16.33,16.34,16.31,16.32,257000.0,16.33,16.34,16.31,16.32,257000.0
2006-12-15 15:10:00,16.32,16.33,16.29,16.32,174800.0,16.32,16.33,16.29,16.32,174800.0
2006-12-15 15:20:00,16.32,16.32,16.31,16.31,99100.0,16.32,16.32,16.31,16.31,99100.0
2006-12-15 15:30:00,16.32,16.34,16.31,16.34,229100.0,16.32,16.34,16.31,16.34,229100.0
2006-12-15 15:40:00,16.34,16.35,16.3,16.32,407300.0,16.34,16.35,16.3,16.32,407300.0
2006-12-15 15:50:00,16.33,16.33,16.29,16.3,450800.0,16.33,16.33,16.29,16.3,450800.0
2006-12-18 09:30:00,16.25,16.26,16.11,16.2,342900.0,16.25,16.26,16.11,16.2,342900.0
2006-12-18 09:40:00,16.2,16.27,16.18,16.24,215100.0,16.2,16.27,16.18,16.24,215100.0
2006-12-18 09:50:00,16.24,16.24,16.21,16.22,194500.0,16.24,16.24,16.21,16.22,194500.0
2006-12-18 10:00:00,16.22,16.22,16.16,16.18,202300.0,16.22,16.22,16.16,16.18,202300.0
2006-12-18 10:10:00,16.18,16.2,16.14,16.15,203200.0,16.18,16.2,16.14,16.15,203200.0
2006-12-18 10:20:00,16.14,16.18,16.14,16.15,235800.0,16.14,16.18,16.14,16.15,235800.0
2006-12-18 10:30:00,16.15,16.19,16.14,16.19,104300.0,16.15,16.19,16.14,16.19,104300.0
2006-12-18 10:40:00,16.19,16.2,16.14,16.14,129100.0,16.19,16.2,16.14,16.14,129100.0
2006-12-18 10:50:00,16.15,16.16,16.12,16.13,139400.0,16.15,16.16,16.12,16.13,139400.0
2006-12-18 11:00:00,16.12,16.16,16.12,16.14,172600.0,16.12,16.16,16.12,16.14,172600.0
2006-12-18 11:10:00,16.13,16.14,16.05,16.1,415600.0,16.13,16.14,16.05,16.1,415600.0
2006-12-18 11:20:00,16.1,16.14,16.09,16.1,256000.0,16.1,16.14,16.09,16.1,256000.0
2006-12-18 11:30:00,16.09,16.16,16.08,16.12,226700.0,16.09,16.16,16.08,16.12,226700.0
2006-12-18 11:40:00,16.13,16.13,16.12,16.12,76200.0,16.13,16.13,16.12,16.12,76200.0
2006-12-18 11:50:00,16.13,16.13,16.04,16.05,327200.0,16.13,16.13,16.04,16.05,327200.0
2006-12-18 12:00:00,16.06,16.06,16.0,16.02,217000.0,16.06,16.06,16.0,16.02,217000.0
2006-12-18 12:10:00,16.01,16.07,16.01,16.06,128300.0,16.01,16.07,16.01,16.06,128300.0
2006-12-18 12:20:00,16.06,16.08,16.04,16.05,78100.0,16.06,16.08,16.04,16.05,78100.0
2006-12-18 12:30:00,16.05,16.07,16.02,16.07,211100.0,16.05,16.07,16.02,16.07,211100.0
2006-12-18 12:40:00,16.07,16.1,16.06,16.1,119100.0,16.07,16.1,16.06,16.1,119100.0
2006-12-18 12:50:00,16.09,16.12,16.09,16.09,133800.0,16.09,16.12,16.09,16.09,133800.0
2006-12-18 13:00:00,16.09,16.1,16.04,16.07,154400.0,16.09,16.1,16.04,16.07,154400.0
2006-12-18 13:10:00,16.07,16.1,16.06,16.08,85500.0,16.07,16.1,16.06,16.08,85500.0
2006-12-18 13:20:00,16.09,16.12,16.08,16.1,127800.0,16.09,16.12,16.08,16.1,127800.0
2006-12-18 13:30:00,16.1,16.14,16.07,16.13,104800.0,16.1,16.14,16.07,16.13,104800.0
2006-12-18 13:40:00,16.13,16.15,16.1,16.14,203400.0,16.13,16.15,16.1,16.14,203400.0
2006-12-18 13:50:00,16.15,16.17,16.13,16.13,143400.0,16.15,16.17,16.13,16.13,143400.0
2006-12-18 14:00:00,16.13,16.14,16.1,16.11,112700.0,16.13,16.14,16.1,16.11,112700.0
2006-12-18 14:10:00,16.11,16.13,16.09,16.11,116400.0,16.11,16.13,16.09,16.11,116400.0
2006-12-18 14:20:00,16.11,16.12,16.08,16.1,60100.0,16.11,16.12,16.08,16.1,60100.0
2006-12-18 14:30:00,16.1,16.11,16.03,16.1,298400.0,16.1,16.11,16.03,16.1,298400.0
2006-12-18 14:40:00,16.11,16.11,16.06,16.09,90900.0,16.11,16.11,16.06,16.09,90900.0
2006-12-18 14:50:00,16.09,16.1,16.07,16.08,136000.0,16.09,16.1,16.07,16.08,136000.0
2006-12-18 15:00:00,16.08,16.09,16.01,16.02,650600.0,16.08,16.09,16.01,16.02,650600.0
2006-12-18 15:10:00,16.01,16.07,16.01,16.06,381800.0,16.01,16.07,16.01,16.06,381800.0
2006-12-18 15:20:00,16.06,16.09,16.06,16.08,249900.0,16.06,16.09,16.06,16.08,249900.0
2006-12-18 15:30:00,16.08,16.1,16.07,16.07,228700.0,16.08,16.1,16.07,16.07,228700.0
2006-12-18 15:40:00,16.08,16.1,16.02,16.04,450400.0,16.08,16.1,16.02,16.04,450400.0
2006-12-18 15:50:00,16.04,16.07,15.98,15.99,1000100.0,16.04,16.07,15.98,15.99,1000100.0
2006-12-19 09:30:00,15.92,15.92,15.67,15.76,476700.0,15.92,15.92,15.67,15.76,476700.0
2006-12-19 09:40:00,15.77,15.85,15.76,15.82,466700.0,15.77,15.85,15.76,15.82,466700.0
2006-12-19 09:50:00,15.82,15.97,15.82,15.95,417000.0,15.82,15.97,15.82,15.95,417000.0
2006-12-19 10:00:00,15.95,16.05,15.95,15.99,642600.0,15.95,16.05,15.95,15.99,642600.0
2006-12-19 10:10:00,15.99,16.0,15.88,15.88,232500.0,15.99,16.0,15.88,15.88,232500.0
2006-12-19 10:20:00,15.89,15.95,15.88,15.88,249500.0,15.89,15.95,15.88,15.88,249500.0
2006-12-19 10:30:00,15.88,15.97,15.85,15.91,210200.0,15.88,15.97,15.85,15.91,210200.0
2006-12-19 10:40:00,15.92,15.98,15.91,15.98,181800.0,15.92,15.98,15.91,15.98,181800.0
2006-12-19 10:50:00,15.98,16.02,15.97,16.02,246100.0,15.98,16.02,15.97,16.02,246100.0
2006-12-19 11:00:00,16.02,16.03,15.99,16.03,305900.0,16.02,16.03,15.99,16.03,305900.0
2006-12-19 11:10:00,16.02,16.03,15.98,16.0,429300.0,16.02,16.03,15.98,16.0,429300.0
2006-12-19 11:20:00,16.01,16.02,15.98,16.01,187600.0,16.01,16.02,15.98,16.01,187600.0
2006-12-19 11:30:00,16.01,16.03,15.99,16.01,319000.0,16.01,16.03,15.99,16.01,319000.0
2006-12-19 11:40:00,16.02,16.09,16.0,16.08,224700.0,16.02,16.09,16.0,16.08,224700.0
2006-12-19 11:50:00,16.08,16.1,16.07,16.09,92400.0,16.08,16.1,16.07,16.09,92400.0
2006-12-19 12:00:00,16.09,16.09,16.05,16.06,163200.0,16.09,16.09,16.05,16.06,163200.0
2006-12-19 12:10:00,16.06,16.11,16.06,16.1,298900.0,16.06,16.11,16.06,16.1,298900.0
2006-12-19 12:20:00,16.1,16.14,16.09,16.11,430300.0,16.1,16.14,16.09,16.11,430300.0
2006-12-19 12:30:00,16.12,16.15,16.1,16.11,292300.0,16.12,16.15,16.1,16.11,292300.0
2006-12-19 12:40:00,16.12,16.13,16.08,16.09,215500.0,16.12,16.13,16.08,16.09,215500.0
2006-12-19 12:50:00,16.09,16.14,16.09,16.11,272000.0,16.09,16.14,16.09,16.11,272000.0
2006-12-19 13:00:00,16.11,16.16,16.1,16.11,281500.0,16.11,16.16,16.1,16.11,281500.0
2006-12-19 13:10:00,16.11,16.14,16.09,16.11,352200.0,16.11,16.14,16.09,16.11,352200.0
2006-12-19 13:20:00,16.11,16.12,16.08,16.1,150700.0,16.11,16.12,16.08,16.1,150700.0
2006-12-19 13:30:00,16.1,16.11,16.09,16.1,74600.0,16.1,16.11,16.09,16.1,74600.0
2006-12-19 13:40:00,16.1,16.16,16.08,16.15,358100.0,16.1,16.16,16.08,16.15,358100.0
2006-12-19 13:50:00,16.15,16.16,16.1,16.14,159500.0,16.15,16.16,16.1,16.14,159500.0
2006-12-19 14:00:00,16.15,16.19,16.11,16.19,254900.0,16.15,16.19,16.11,16.19,254900.0
2006-12-19 14:10:00,16.18,16.19,16.13,16.14,302900.0,16.18,16.19,16.13,16.14,302900.0
2006-12-19 14:20:00,16.15,16.17,16.13,16.13,368400.0,16.15,16.17,16.13,16.13,368400.0
2006-12-19 14:30:00,16.14,16.15,16.12,16.12,161500.0,16.14,16.15,16.12,16.12,161500.0
2006-12-19 14:40:00,16.13,16.16,16.13,16.15,353600.0,16.13,16.16,16.13,16.15,353600.0
2006-12-19 14:50:00,16.15,16.19,16.15,16.17,235800.0,16.15,16.19,16.15,16.17,235800.0
2006-12-19 15:00:00,16.17,16.19,16.15,16.17,414900.0,16.17,16.19,16.15,16.17,414900.0
2006-12-19 15:10:00,16.18,16.18,16.15,16.17,276300.0,16.18,16.18,16.15,16.17,276300.0
2006-12-19 15:20:00,16.17,16.18,16.14,16.15,120500.0,16.17,16.18,16.14,16.15,120500.0
2006-12-19 15:30:00,16.15,16.17,16.14,16.15,356700.0,16.15,16.17,16.14,16.15,356700.0
2006-12-19 15:40:00,16.16,16.18,16.13,16.14,501700.0,16.16,16.18,16.13,16.14,501700.0
2006-12-19 15:50:00,16.15,16.18,16.1,16.1,384900.0,16.15,16.18,16.1,16.1,384900.0
2006-12-20 09:30:00,16.19,16.24,16.11,16.15,238300.0,16.19,16.24,16.11,16.15,238300.0
2006-12-20 09:40:00,16.16,16.2,16.15,16.17,147500.0,16.16,16.2,16.15,16.17,147500.0
2006-12-20 09:50:00,16.17,16.2,16.15,16.19,93100.0,16.17,16.2,16.15,16.19,93100.0
2006-12-20 10:00:00,16.19,16.3,16.18,16.29,691000.0,16.19,16.3,16.18,16.29,691000.0
2006-12-20 10:10:00,16.3,16.47,16.29,16.46,803400.0,16.3,16.47,16.29,16.46,803400.0
2006-12-20 10:20:00,16.46,16.47,16.39,16.45,332100.0,16.46,16.47,16.39,16.45,332100.0
2006-12-20 10:30:00,16.44,16.64,16.44,16.64,834900.0,16.44,16.64,16.44,16.64,834900.0
2006-12-20 10:40:00,16.64,16.66,16.45,16.46,432900.0,16.64,16.66,16.45,16.46,432900.0
2006-12-20 10:50:00,16.45,16.49,16.44,16.47,295600.0,16.45,16.49,16.44,16.47,295600.0
2006-12-20 11:00:00,16.47,16.57,16.46,16.57,866000.0,16.47,16.57,16.46,16.57,866000.0
2006-12-20 11:10:00,16.56,16.58,16.54,16.56,372600.0,16.56,16.58,16.54,16.56,372600.0
2006-12-20 11:20:00,16.55,16.56,16.52,16.54,165500.0,16.55,16.56,16.52,16.54,165500.0
2006-12-20 11:30:00,16.53,16.54,16.51,16.53,82700.0,16.53,16.54,16.51,16.53,82700.0
2006-12-20 11:40:00,16.54,16.59,16.53,16.59,120300.0,16.54,16.59,16.53,16.59,120300.0
2006-12-20 11:50:00,16.59,16.67,16.57,16.66,540000.0,16.59,16.67,16.57,16.66,540000.0
2006-12-20 12:00:00,16.67,16.69,16.62,16.64,355900.0,16.67,16.69,16.62,16.64,355900.0
2006-12-20 12:10:00,16.64,16.68,16.61,16.66,387200.0,16.64,16.68,16.61,16.66,387200.0
2006-12-20 12:20:00,16.66,16.71,16.6,16.6,424900.0,16.66,16.71,16.6,16.6,424900.0
2006-12-20 12:30:00,16.6,16.69,16.6,16.65,356200.0,16.6,16.69,16.6,16.65,356200.0
2006-12-20 12:40:00,16.65,16.66,16.63,16.64,92900.0,16.65,16.66,16.63,16.64,92900.0
2006-12-20 12:50:00,16.64,16.65,16.62,16.64,121300.0,16.64,16.65,16.62,16.64,121300.0
2006-12-20 13:00:00,16.64,16.72,16.62,16.71,345600.0,16.64,16.72,16.62,16.71,345600.0
2006-12-20 13:10:00,16.7,16.71,16.64,16.65,222800.0,16.7,16.71,16.64,16.65,222800.0
2006-12-20 13:20:00,16.65,16.66,16.62,16.63,92500.0,16.65,16.66,16.62,16.63,92500.0
2006-12-20 13:30:00,16.63,16.66,16.62,16.65,267600.0,16.63,16.66,16.62,16.65,267600.0
2006-12-20 13:40:00,16.64,16.66,16.62,16.64,246600.0,16.64,16.66,16.62,16.64,246600.0
2006-12-20 13:50:00,16.64,16.67,16.63,16.67,158500.0,16.64,16.67,16.63,16.67,158500.0
2006-12-20 14:00:00,16.66,16.71,16.65,16.69,227800.0,16.66,16.71,16.65,16.69,227800.0
2006-12-20 14:10:00,16.68,16.72,16.68,16.68,232400.0,16.68,16.72,16.68,16.68,232400.0
2006-12-20 14:20:00,16.67,16.69,16.55,16.67,588600.0,16.67,16.69,16.55,16.67,588600.0
2006-12-20 14:30:00,16.67,16.68,16.57,16.59,438500.0,16.67,16.68,16.57,16.59,438500.0
2006-12-20 14:40:00,16.59,16.6,16.58,16.59,102700.0,16.59,16.6,16.58,16.59,102700.0
2006-12-20 14:50:00,16.59,16.64,16.58,16.64,203100.0,16.59,16.64,16.58,16.64,203100.0
2006-12-20 15:00:00,16.63,16.64,16.59,16.6,262300.0,16.63,16.64,16.59,16.6,262300.0
2006-12-20 15:10:00,16.61,16.65,16.6,16.62,190800.0,16.61,16.65,16.6,16.62,190800.0
2006-12-20 15:20:00,16.62,16.65,16.6,16.63,270400.0,16.62,16.65,16.6,16.63,270400.0
2006-12-20 15:30:00,16.63,16.69,16.62,16.68,318900.0,16.63,16.69,16.62,16.68,318900.0
2006-12-20 15:40:00,16.68,16.76,16.68,16.75,719900.0,16.68,16.76,16.68,16.75,719900.0
2006-12-20 15:50:00,16.75,16.76,16.62,16.66,742900.0,16.75,16.76,16.62,16.66,742900.0
2006-12-21 09:30:00,16.92,16.98,16.72,16.74,976700.0,16.92,16.98,16.72,16.74,976700.0
2006-12-21 09:40:00,16.73,16.82,16.69,16.8,866700.0,16.73,16.82,16.69,16.8,866700.0
2006-12-21 09:50:00,16.79,16.87,16.75,16.76,577200.0,16.79,16.87,16.75,16.76,577200.0
2006-12-21 10:00:00,16.76,16.78,16.59,16.62,851600.0,16.76,16.78,16.59,16.62,851600.0
2006-12-21 10:10:00,16.61,16.67,16.53,16.55,528000.0,16.61,16.67,16.53,16.55,528000.0
2006-12-21 10:20:00,16.54,16.65,16.49,16.59,968000.0,16.54,16.65,16.49,16.59,968000.0
2006-12-21 10:30:00,16.59,16.65,16.54,16.6,390500.0,16.59,16.65,16.54,16.6,390500.0
2006-12-21 10:40:00,16.6,16.62,16.58,16.58,246200.0,16.6,16.62,16.58,16.58,246200.0
2006-12-21 10:50:00,16.58,16.62,16.54,16.6,144200.0,16.58,16.62,16.54,16.6,144200.0
2006-12-21 11:00:00,16.6,16.62,16.57,16.59,114100.0,16.6,16.62,16.57,16.59,114100.0
2006-12-21 11:10:00,16.59,16.6,16.58,16.59,221300.0,16.59,16.6,16.58,16.59,221300.0
2006-12-21 11:20:00,16.6,16.7,16.59,16.69,220300.0,16.6,16.7,16.59,16.69,220300.0
2006-12-21 11:30:00,16.69,16.71,16.63,16.64,395900.0,16.69,16.71,16.63,16.64,395900.0
2006-12-21 11:40:00,16.64,16.71,16.64,16.68,134300.0,16.64,16.71,16.64,16.68,134300.0
2006-12-21 11:50:00,16.68,16.74,16.66,16.71,197200.0,16.68,16.74,16.66,16.71,197200.0
2006-12-21 12:00:00,16.71,16.71,16.67,16.67,159900.0,16.71,16.71,16.67,16.67,159900.0
2006-12-21 12:10:00,16.68,16.7,16.65,16.66,122500.0,16.68,16.7,16.65,16.66,122500.0
2006-12-21 12:20:00,16.66,16.72,16.66,16.72,212800.0,16.66,16.72,16.66,16.72,212800.0
2006-12-21 12:30:00,16.71,16.72,16.69,16.7,141000.0,16.71,16.72,16.69,16.7,141000.0
2006-12-21 12:40:00,16.69,16.74,16.69,16.74,133600.0,16.69,16.74,16.69,16.74,133600.0
2006-12-21 12:50:00,16.73,16.77,16.72,16.77,239600.0,16.73,16.77,16.72,16.77,239600.0
2006-12-21 13:00:00,16.76,16.8,16.73,16.73,169800.0,16.76,16.8,16.73,16.73,169800.0
2006-12-21 13:10:00,16.73,16.79,16.71,16.78,280100.0,16.73,16.79,16.71,16.78,280100.0
2006-12-21 13:20:00,16.78,16.83,16.75,16.83,261400.0,16.78,16.83,16.75,16.83,261400.0
2006-12-21 13:30:00,16.83,16.86,16.8,16.85,315300.0,16.83,16.86,16.8,16.85,315300.0
2006-12-21 13:40:00,16.85,16.89,16.84,16.88,189100.0,16.85,16.89,16.84,16.88,189100.0
2006-12-21 13:50:00,16.88,16.89,16.82,16.82,172100.0,16.88,16.89,16.82,16.82,172100.0
2006-12-21 14:00:00,16.82,16.87,16.77,16.79,439600.0,16.82,16.87,16.77,16.79,439600.0
2006-12-21 14:10:00,16.8,16.8,16.74,16.79,493000.0,16.8,16.8,16.74,16.79,493000.0
2006-12-21 14:20:00,16.79,16.85,16.77,16.81,284100.0,16.79,16.85,16.77,16.81,284100.0
2006-12-21 14:30:00,16.81,16.86,16.77,16.84,399700.0,16.81,16.86,16.77,16.84,399700.0
2006-12-21 14:40:00,16.84,16.85,16.75,16.75,215000.0,16.84,16.85,16.75,16.75,215000.0
2006-12-21 14:50:00,16.76,16.78,16.74,16.77,463600.0,16.76,16.78,16.74,16.77,463600.0
2006-12-21 15:00:00,16.77,16.78,16.75,16.78,286500.0,16.77,16.78,16.75,16.78,286500.0
2006-12-21 15:10:00,16.77,16.78,16.75,16.76,597600.0,16.77,16.78,16.75,16.76,597600.0
2006-12-21 15:20:00,16.76,16.77,16.68,16.7,612200.0,16.76,16.77,16.68,16.7,612200.0
2006-12-21 15:30:00,16.7,16.78,16.69,16.78,302100.0,16.7,16.78,16.69,16.78,302100.0
2006-12-21 15:40:00,16.77,16.88,16.77,16.82,578400.0,16.77,16.88,16.77,16.82,578400.0
2006-12-21 15:50:00,16.82,16.85,16.76,16.81,759900.0,16.82,16.85,16.76,16.81,759900.0
2006-12-22 09:30:00,16.83,16.95,16.81,16.94,365600.0,16.83,16.95,16.81,16.94,365600.0
2006-12-22 09:40:00,16.94,16.97,16.87,16.89,390400.0,16.94,16.97,16.87,16.89,390400.0
2006-12-22 09:50:00,16.89,16.91,16.78,16.8,231700.0,16.89,16.91,16.78,16.8,231700.0
2006-12-22 10:00:00,16.8,16.81,16.71,16.71,327000.0,16.8,16.81,16.71,16.71,327000.0
2006-12-22 10:10:00,16.72,16.74,16.71,16.73,75000.0,16.72,16.74,16.71,16.73,75000.0
2006-12-22 10:20:00,16.73,16.81,16.72,16.81,114000.0,16.73,16.81,16.72,16.81,114000.0
2006-12-22 10:30:00,16.8,16.8,16.71,16.75,279200.0,16.8,16.8,16.71,16.75,279200.0
2006-12-22 10:40:00,16.75,16.77,16.74,16.76,320200.0,16.75,16.77,16.74,16.76,320200.0
2006-12-22 10:50:00,16.77,16.83,16.76,16.8,772300.0,16.77,16.83,16.76,16.8,772300.0
2006-12-22 11:00:00,16.8,16.82,16.78,16.78,198200.0,16.8,16.82,16.78,16.78,198200.0
2006-12-22 11:10:00,16.78,16.79,16.77,16.78,121700.0,16.78,16.79,16.77,16.78,121700.0
2006-12-22 11:20:00,16.79,16.81,16.76,16.8,284500.0,16.79,16.81,16.76,16.8,284500.0
2006-12-22 11:30:00,16.79,16.79,16.74,16.75,130100.0,16.79,16.79,16.74,16.75,130100.0
2006-12-22 11:40:00,16.75,16.77,16.75,16.76,111800.0,16.75,16.77,16.75,16.76,111800.0
2006-12-22 11:50:00,16.76,16.79,16.76,16.78,99600.0,16.76,16.79,16.76,16.78,99600.0
2006-12-22 12:00:00,16.77,16.81,16.77,16.8,86800.0,16.77,16.81,16.77,16.8,86800.0
2006-12-22 12:10:00,16.81,16.83,16.8,16.82,166700.0,16.81,16.83,16.8,16.82,166700.0
2006-12-22 12:20:00,16.82,16.83,16.81,16.81,214800.0,16.82,16.83,16.81,16.81,214800.0
2006-12-22 12:30:00,16.82,16.86,16.81,16.85,165200.0,16.82,16.86,16.81,16.85,165200.0
2006-12-22 12:40:00,16.85,16.9,16.85,16.85,135600.0,16.85,16.9,16.85,16.85,135600.0
2006-12-22 12:50:00,16.85,16.87,16.85,16.87,56100.0,16.85,16.87,16.85,16.87,56100.0
2006-12-22 13:00:00,16.87,16.87,16.85,16.87,132400.0,16.87,16.87,16.85,16.87,132400.0
2006-12-22 13:10:00,16.86,16.87,16.85,16.87,83500.0,16.86,16.87,16.85,16.87,83500.0
2006-12-22 13:20:00,16.86,16.88,16.86,16.88,63400.0,16.86,16.88,16.86,16.88,63400.0
2006-12-22 13:30:00,16.87,16.88,16.85,16.87,103400.0,16.87,16.88,16.85,16.87,103400.0
2006-12-22 13:40:00,16.86,16.87,16.86,16.86,95100.0,16.86,16.87,16.86,16.86,95100.0
2006-12-22 13:50:00,16.87,16.87,16.85,16.86,97800.0,16.87,16.87,16.85,16.86,97800.0
2006-12-22 14:00:00,16.86,16.88,16.85,16.87,84400.0,16.86,16.88,16.85,16.87,84400.0
2006-12-22 14:10:00,16.87,16.88,16.86,16.86,85700.0,16.87,16.88,16.86,16.86,85700.0
2006-12-22 14:20:00,16.86,16.88,16.86,16.86,123400.0,16.86,16.88,16.86,16.86,123400.0
2006-12-22 14:30:00,16.87,16.87,16.85,16.85,134400.0,16.87,16.87,16.85,16.85,134400.0
2006-12-22 14:40:00,16.86,16.87,16.83,16.87,259800.0,16.86,16.87,16.83,16.87,259800.0
2006-12-22 14:50:00,16.86,16.86,16.84,16.84,439600.0,16.86,16.86,16.84,16.84,439600.0
2006-12-22 15:00:00,16.85,16.87,16.84,16.84,267200.0,16.85,16.87,16.84,16.84,267200.0
2006-12-22 15:10:00,16.84,16.86,16.83,16.83,252100.0,16.84,16.86,16.83,16.83,252100.0
2006-12-22 15:20:00,16.83,16.84,16.79,16.79,289300.0,16.83,16.84,16.79,16.79,289300.0
2006-12-22 15:30:00,16.79,16.81,16.79,16.79,381700.0,16.79,16.81,16.79,16.79,381700.0
2006-12-22 15:40:00,16.79,16.83,16.77,16.81,418100.0,16.79,16.83,16.77,16.81,418100.0
2006-12-22 15:50:00,16.81,16.83,16.78,16.81,510500.0,16.81,16.83,16.78,16.81,510500.0
2006-12-26 09:30:00,16.78,16.82,16.7,16.75,319000.0,16.78,16.82,16.7,16.75,319000.0
2006-12-26 09:40:00,16.75,16.81,16.72,16.78,137000.0,16.75,16.81,16.72,16.78,137000.0
2006-12-26 09:50:00,16.78,16.84,16.76,16.8,227500.0,16.78,16.84,16.76,16.8,227500.0
2006-12-26 10:00:00,16.8,16.81,16.8,16.8,81800.0,16.8,16.81,16.8,16.8,81800.0
2006-12-26 10:10:00,16.8,16.82,16.8,16.82,108800.0,16.8,16.82,16.8,16.82,108800.0
2006-12-26 10:20:00,16.82,16.84,16.8,16.81,271100.0,16.82,16.84,16.8,16.81,271100.0
2006-12-26 10:30:00,16.82,16.83,16.77,16.79,461200.0,16.82,16.83,16.77,16.79,461200.0
2006-12-26 10:40:00,16.79,16.81,16.78,16.8,133500.0,16.79,16.81,16.78,16.8,133500.0
2006-12-26 10:50:00,16.8,16.83,16.8,16.83,51600.0,16.8,16.83,16.8,16.83,51600.0
2006-12-26 11:00:00,16.82,16.85,16.82,16.84,115800.0,16.82,16.85,16.82,16.84,115800.0
2006-12-26 11:10:00,16.85,16.86,16.81,16.82,186000.0,16.85,16.86,16.81,16.82,186000.0
2006-12-26 11:20:00,16.82,16.83,16.79,16.83,119900.0,16.82,16.83,16.79,16.83,119900.0
2006-12-26 11:30:00,16.83,16.83,16.82,16.82,53400.0,16.83,16.83,16.82,16.82,53400.0
2006-12-26 11:40:00,16.82,16.87,16.82,16.86,93000.0,16.82,16.87,16.82,16.86,93000.0
2006-12-26 11:50:00,16.86,16.88,16.86,16.86,124900.0,16.86,16.88,16.86,16.86,124900.0
2006-12-26 12:00:00,16.86,16.89,16.86,16.87,149600.0,16.86,16.89,16.86,16.87,149600.0
2006-12-26 12:10:00,16.87,16.88,16.86,16.87,97500.0,16.87,16.88,16.86,16.87,97500.0
2006-12-26 12:20:00,16.87,16.89,16.87,16.87,80800.0,16.87,16.89,16.87,16.87,80800.0
2006-12-26 12:30:00,16.87,16.88,16.87,16.88,71200.0,16.87,16.88,16.87,16.88,71200.0
2006-12-26 12:40:00,16.87,16.89,16.87,16.88,45900.0,16.87,16.89,16.87,16.88,45900.0
2006-12-26 12:50:00,16.88,16.89,16.73,16.87,52600.0,16.88,16.89,16.73,16.87,52600.0
2006-12-26 13:00:00,16.87,16.89,16.87,16.88,95500.0,16.87,16.89,16.87,16.88,95500.0
2006-12-26 13:10:00,16.88,16.89,16.87,16.88,124200.0,16.88,16.89,16.87,16.88,124200.0
2006-12-26 13:20:00,16.87,16.9,16.87,16.89,96800.0,16.87,16.9,16.87,16.89,96800.0
2006-12-26 13:30:00,16.9,16.91,16.89,16.89,136400.0,16.9,16.91,16.89,16.89,136400.0
2006-12-26 13:40:00,16.89,16.93,16.89,16.92,215800.0,16.89,16.93,16.89,16.92,215800.0
2006-12-26 13:50:00,16.93,16.95,16.92,16.94,133500.0,16.93,16.95,16.92,16.94,133500.0
2006-12-26 14:00:00,16.94,16.95,16.92,16.92,126700.0,16.94,16.95,16.92,16.92,126700.0
2006-12-26 14:10:00,16.93,16.94,16.9,16.9,180400.0,16.93,16.94,16.9,16.9,180400.0
2006-12-26 14:20:00,16.9,16.93,16.9,16.9,151400.0,16.9,16.93,16.9,16.9,151400.0
2006-12-26 14:30:00,16.91,16.91,16.9,16.9,113300.0,16.91,16.91,16.9,16.9,113300.0
2006-12-26 14:40:00,16.9,16.93,16.9,16.93,130700.0,16.9,16.93,16.9,16.93,130700.0
2006-12-26 14:50:00,16.92,16.94,16.91,16.93,126000.0,16.92,16.94,16.91,16.93,126000.0
2006-12-26 15:00:00,16.94,16.94,16.87,16.87,407500.0,16.94,16.94,16.87,16.87,407500.0
2006-12-26 15:10:00,16.87,16.93,16.83,16.9,415300.0,16.87,16.93,16.83,16.9,415300.0
2006-12-26 15:20:00,16.89,16.9,16.88,16.9,73200.0,16.89,16.9,16.88,16.9,73200.0
2006-12-26 15:30:00,16.89,16.9,16.88,16.89,185000.0,16.89,16.9,16.88,16.89,185000.0
2006-12-26 15:40:00,16.88,16.93,16.87,16.9,228700.0,16.88,16.93,16.87,16.9,228700.0
2006-12-26 15:50:00,16.9,16.93,16.9,16.93,233600.0,16.9,16.93,16.9,16.93,233600.0
2006-12-27 09:30:00,16.88,16.94,16.83,16.91,205200.0,16.88,16.94,16.83,16.91,205200.0
2006-12-27 09:40:00,16.91,16.96,16.9,16.9,226800.0,16.91,16.96,16.9,16.9,226800.0
2006-12-27 09:50:00,16.9,16.95,16.9,16.91,95300.0,16.9,16.95,16.9,16.91,95300.0
2006-12-27 10:00:00,16.91,16.95,16.9,16.95,121400.0,16.91,16.95,16.9,16.95,121400.0
2006-12-27 10:10:00,16.94,16.95,16.91,16.92,200300.0,16.94,16.95,16.91,16.92,200300.0
2006-12-27 10:20:00,16.93,16.93,16.9,16.9,62300.0,16.93,16.93,16.9,16.9,62300.0
2006-12-27 10:30:00,16.9,16.94,16.9,16.93,191000.0,16.9,16.94,16.9,16.93,191000.0
2006-12-27 10:40:00,16.93,16.95,16.92,16.94,100800.0,16.93,16.95,16.92,16.94,100800.0
2006-12-27 10:50:00,16.93,16.95,16.93,16.95,86200.0,16.93,16.95,16.93,16.95,86200.0
2006-12-27 11:00:00,16.95,16.95,16.94,16.94,143000.0,16.95,16.95,16.94,16.94,143000.0
2006-12-27 11:10:00,16.94,16.96,16.94,16.95,157900.0,16.94,16.96,16.94,16.95,157900.0
2006-12-27 11:20:00,16.94,16.95,16.94,16.95,89900.0,16.94,16.95,16.94,16.95,89900.0
2006-12-27 11:30:00,16.94,16.95,16.93,16.94,159200.0,16.94,16.95,16.93,16.94,159200.0
2006-12-27 11:40:00,16.95,16.95,16.9,16.9,745600.0,16.95,16.95,16.9,16.9,745600.0
2006-12-27 11:50:00,16.9,16.93,16.89,16.91,1297300.0,16.9,16.93,16.89,16.91,1297300.0
2006-12-27 12:00:00,16.9,16.94,16.9,16.93,360200.0,16.9,16.94,16.9,16.93,360200.0
2006-12-27 12:10:00,16.94,16.95,16.93,16.94,192300.0,16.94,16.95,16.93,16.94,192300.0
2006-12-27 12:20:00,16.94,16.95,16.93,16.94,63700.0,16.94,16.95,16.93,16.94,63700.0
2006-12-27 12:30:00,16.94,16.95,16.93,16.95,76800.0,16.94,16.95,16.93,16.95,76800.0
2006-12-27 12:40:00,16.95,16.98,16.94,16.98,243900.0,16.95,16.98,16.94,16.98,243900.0
2006-12-27 12:50:00,16.98,16.99,16.95,16.98,256900.0,16.98,16.99,16.95,16.98,256900.0
2006-12-27 13:00:00,16.99,16.99,16.95,16.98,123100.0,16.99,16.99,16.95,16.98,123100.0
2006-12-27 13:10:00,16.98,16.99,16.98,16.98,82100.0,16.98,16.99,16.98,16.98,82100.0
2006-12-27 13:20:00,16.98,16.99,16.97,16.97,66900.0,16.98,16.99,16.97,16.97,66900.0
2006-12-27 13:30:00,16.97,16.98,16.97,16.97,48900.0,16.97,16.98,16.97,16.97,48900.0
2006-12-27 13:40:00,16.97,16.98,16.97,16.97,90500.0,16.97,16.98,16.97,16.97,90500.0
2006-12-27 13:50:00,16.97,16.98,16.96,16.97,139200.0,16.97,16.98,16.96,16.97,139200.0
2006-12-27 14:00:00,16.97,16.98,16.97,16.97,79100.0,16.97,16.98,16.97,16.97,79100.0
2006-12-27 14:10:00,16.98,16.98,16.96,16.97,170600.0,16.98,16.98,16.96,16.97,170600.0
2006-12-27 14:20:00,16.97,17.01,16.97,17.01,504800.0,16.97,17.01,16.97,17.01,504800.0
2006-12-27 14:30:00,17.01,17.1,17.0,17.09,353100.0,17.01,17.1,17.0,17.09,353100.0
2006-12-27 14:40:00,17.1,17.1,17.03,17.05,264300.0,17.1,17.1,17.03,17.05,264300.0
2006-12-27 14:50:00,17.05,17.07,17.04,17.06,229100.0,17.05,17.07,17.04,17.06,229100.0
2006-12-27 15:00:00,17.06,17.08,17.05,17.06,147800.0,17.06,17.08,17.05,17.06,147800.0
2006-12-27 15:10:00,17.06,17.06,17.0,17.02,173600.0,17.06,17.06,17.0,17.02,173600.0
2006-12-27 15:20:00,17.01,17.03,17.0,17.01,210200.0,17.01,17.03,17.0,17.01,210200.0
2006-12-27 15:30:00,17.0,17.02,17.0,17.0,193400.0,17.0,17.02,17.0,17.0,193400.0
2006-12-27 15:40:00,17.0,17.07,17.0,17.02,371700.0,17.0,17.07,17.0,17.02,371700.0
2006-12-27 15:50:00,17.02,17.05,17.0,17.04,358400.0,17.02,17.05,17.0,17.04,358400.0
2006-12-28 09:30:00,17.01,17.1,17.0,17.04,357300.0,17.01,17.1,17.0,17.04,357300.0
2006-12-28 09:40:00,17.05,17.1,17.04,17.08,132100.0,17.05,17.1,17.04,17.08,132100.0
2006-12-28 09:50:00,17.08,17.1,17.07,17.09,151100.0,17.08,17.1,17.07,17.09,151100.0
2006-12-28 10:00:00,17.1,17.12,17.06,17.1,262000.0,17.1,17.12,17.06,17.1,262000.0
2006-12-28 10:10:00,17.1,17.12,17.09,17.11,229100.0,17.1,17.12,17.09,17.11,229100.0
2006-12-28 10:20:00,17.11,17.18,17.11,17.16,314400.0,17.11,17.18,17.11,17.16,314400.0
2006-12-28 10:30:00,17.16,17.2,17.12,17.14,196400.0,17.16,17.2,17.12,17.14,196400.0
2006-12-28 10:40:00,17.14,17.15,17.12,17.13,124100.0,17.14,17.15,17.12,17.13,124100.0
2006-12-28 10:50:00,17.14,17.15,17.12,17.14,125900.0,17.14,17.15,17.12,17.14,125900.0
2006-12-28 11:00:00,17.14,17.15,17.12,17.12,148600.0,17.14,17.15,17.12,17.12,148600.0
2006-12-28 11:10:00,17.12,17.13,17.1,17.12,202900.0,17.12,17.13,17.1,17.12,202900.0
2006-12-28 11:20:00,17.13,17.13,17.09,17.11,190300.0,17.13,17.13,17.09,17.11,190300.0
2006-12-28 11:30:00,17.1,17.12,17.1,17.11,190700.0,17.1,17.12,17.1,17.11,190700.0
2006-12-28 11:40:00,17.12,17.15,17.09,17.09,275100.0,17.12,17.15,17.09,17.09,275100.0
2006-12-28 11:50:00,17.1,17.1,17.09,17.1,418300.0,17.1,17.1,17.09,17.1,418300.0
2006-12-28 12:00:00,17.1,17.12,17.09,17.1,220900.0,17.1,17.12,17.09,17.1,220900.0
2006-12-28 12:10:00,17.11,17.12,17.1,17.11,82800.0,17.11,17.12,17.1,17.11,82800.0
2006-12-28 12:20:00,17.11,17.12,17.09,17.1,323500.0,17.11,17.12,17.09,17.1,323500.0
2006-12-28 12:30:00,17.11,17.11,17.1,17.1,54100.0,17.11,17.11,17.1,17.1,54100.0
2006-12-28 12:40:00,17.11,17.12,17.1,17.1,136000.0,17.11,17.12,17.1,17.1,136000.0
2006-12-28 12:50:00,17.11,17.11,17.09,17.09,78400.0,17.11,17.11,17.09,17.09,78400.0
2006-12-28 13:00:00,17.1,17.11,17.09,17.1,83100.0,17.1,17.11,17.09,17.1,83100.0
2006-12-28 13:10:00,17.11,17.11,17.1,17.1,42900.0,17.11,17.11,17.1,17.1,42900.0
2006-12-28 13:20:00,17.11,17.11,17.1,17.1,43300.0,17.11,17.11,17.1,17.1,43300.0
2006-12-28 13:30:00,17.1,17.12,17.1,17.11,57700.0,17.1,17.12,17.1,17.11,57700.0
2006-12-28 13:40:00,17.12,17.12,17.1,17.11,136500.0,17.12,17.12,17.1,17.11,136500.0
2006-12-28 13:50:00,17.12,17.13,17.11,17.12,177400.0,17.12,17.13,17.11,17.12,177400.0
2006-12-28 14:00:00,17.11,17.13,17.11,17.11,63400.0,17.11,17.13,17.11,17.11,63400.0
2006-12-28 14:10:00,17.12,17.14,17.11,17.13,190200.0,17.12,17.14,17.11,17.13,190200.0
2006-12-28 14:20:00,17.13,17.13,17.12,17.12,70600.0,17.13,17.13,17.12,17.12,70600.0
2006-12-28 14:30:00,17.12,17.13,17.11,17.12,165700.0,17.12,17.13,17.11,17.12,165700.0
2006-12-28 14:40:00,17.12,17.14,17.12,17.13,139700.0,17.12,17.14,17.12,17.13,139700.0
2006-12-28 14:50:00,17.13,17.15,17.13,17.15,150700.0,17.13,17.15,17.13,17.15,150700.0
2006-12-28 15:00:00,17.16,17.16,17.15,17.15,118500.0,17.16,17.16,17.15,17.15,118500.0
2006-12-28 15:10:00,17.16,17.16,17.12,17.12,184200.0,17.16,17.16,17.12,17.12,184200.0
2006-12-28 15:20:00,17.13,17.15,17.12,17.13,264000.0,17.13,17.15,17.12,17.13,264000.0
2006-12-28 15:30:00,17.12,17.13,17.11,17.13,345600.0,17.12,17.13,17.11,17.13,345600.0
2006-12-28 15:40:00,17.13,17.17,17.12,17.17,333300.0,17.13,17.17,17.12,17.17,333300.0
2006-12-28 15:50:00,17.17,17.18,17.13,17.14,406100.0,17.17,17.18,17.13,17.14,406100.0
2006-12-29 09:30:00,17.1,17.15,17.05,17.1,202200.0,17.1,17.15,17.05,17.1,202200.0
2006-12-29 09:40:00,17.1,17.11,17.09,17.1,112500.0,17.1,17.11,17.09,17.1,112500.0
2006-12-29 09:50:00,17.1,17.14,17.09,17.13,108900.0,17.1,17.14,17.09,17.13,108900.0
2006-12-29 10:00:00,17.12,17.15,17.12,17.15,136400.0,17.12,17.15,17.12,17.15,136400.0
2006-12-29 10:10:00,17.14,17.17,17.14,17.17,201500.0,17.14,17.17,17.14,17.17,201500.0
2006-12-29 10:20:00,17.17,17.19,17.14,17.18,211700.0,17.17,17.19,17.14,17.18,211700.0
2006-12-29 10:30:00,17.18,17.19,17.16,17.16,113300.0,17.18,17.19,17.16,17.16,113300.0
2006-12-29 10:40:00,17.16,17.19,17.16,17.18,175500.0,17.16,17.19,17.16,17.18,175500.0
2006-12-29 10:50:00,17.19,17.22,17.18,17.21,322400.0,17.19,17.22,17.18,17.21,322400.0
2006-12-29 11:00:00,17.21,17.25,17.2,17.23,155400.0,17.21,17.25,17.2,17.23,155400.0
2006-12-29 11:10:00,17.23,17.24,17.19,17.2,188300.0,17.23,17.24,17.19,17.2,188300.0
2006-12-29 11:20:00,17.2,17.22,17.2,17.2,89300.0,17.2,17.22,17.2,17.2,89300.0
2006-12-29 11:30:00,17.2,17.23,17.19,17.23,130200.0,17.2,17.23,17.19,17.23,130200.0
2006-12-29 11:40:00,17.22,17.23,17.2,17.2,77500.0,17.22,17.23,17.2,17.2,77500.0
2006-12-29 11:50:00,17.2,17.21,17.17,17.18,126500.0,17.2,17.21,17.17,17.18,126500.0
2006-12-29 12:00:00,17.18,17.2,17.18,17.18,56500.0,17.18,17.2,17.18,17.18,56500.0
2006-12-29 12:10:00,17.18,17.2,17.18,17.19,90400.0,17.18,17.2,17.18,17.19,90400.0
2006-12-29 12:20:00,17.2,17.2,17.15,17.15,233400.0,17.2,17.2,17.15,17.15,233400.0
2006-12-29 12:30:00,17.16,17.16,17.14,17.15,78100.0,17.16,17.16,17.14,17.15,78100.0
2006-12-29 12:40:00,17.15,17.16,17.15,17.15,42400.0,17.15,17.16,17.15,17.15,42400.0
2006-12-29 12:50:00,17.15,17.18,17.15,17.18,105000.0,17.15,17.18,17.15,17.18,105000.0
2006-12-29 13:00:00,17.17,17.25,17.17,17.25,423300.0,17.17,17.25,17.17,17.25,423300.0
2006-12-29 13:10:00,17.25,17.33,17.24,17.32,332300.0,17.25,17.33,17.24,17.32,332300.0
2006-12-29 13:20:00,17.3,17.35,17.3,17.32,372200.0,17.3,17.35,17.3,17.32,372200.0
2006-12-29 13:30:00,17.33,17.33,17.24,17.24,216400.0,17.33,17.33,17.24,17.24,216400.0
2006-12-29 13:40:00,17.24,17.26,17.22,17.22,99700.0,17.24,17.26,17.22,17.22,99700.0
2006-12-29 13:50:00,17.22,17.23,17.19,17.23,147500.0,17.22,17.23,17.19,17.23,147500.0
2006-12-29 14:00:00,17.23,17.3,17.22,17.3,133900.0,17.23,17.3,17.22,17.3,133900.0
2006-12-29 14:10:00,17.3,17.35,17.3,17.3,232800.0,17.3,17.35,17.3,17.3,232800.0
2006-12-29 14:20:00,17.31,17.35,17.3,17.33,330200.0,17.31,17.35,17.3,17.33,330200.0
2006-12-29 14:30:00,17.33,17.34,17.32,17.32,116100.0,17.33,17.34,17.32,17.32,116100.0
2006-12-29 14:40:00,17.32,17.33,17.3,17.3,133000.0,17.32,17.33,17.3,17.3,133000.0
2006-12-29 14:50:00,17.3,17.31,17.27,17.28,171600.0,17.3,17.31,17.27,17.28,171600.0
2006-12-29 15:00:00,17.28,17.28,17.24,17.24,80000.0,17.28,17.28,17.24,17.24,80000.0
2006-12-29 15:10:00,17.24,17.26,17.22,17.23,122700.0,17.24,17.26,17.22,17.23,122700.0
2006-12-29 15:20:00,17.22,17.23,17.15,17.16,238100.0,17.22,17.23,17.15,17.16,238100.0
2006-12-29 15:30:00,17.16,17.2,17.15,17.18,244000.0,17.16,17.2,17.15,17.18,244000.0
2006-12-29 15:40:00,17.18,17.25,17.18,17.23,236800.0,17.18,17.25,17.18,17.23,236800.0
2006-12-29 15:50:00,17.24,17.25,17.15,17.18,516600.0,17.24,17.25,17.15,17.18,516600.0
2007-01-03 09:30:00,17.28,17.43,17.06,17.08,738800.0,17.28,17.43,17.06,17.08,738800.0
2007-01-03 09:40:00,17.07,17.13,17.07,17.08,371300.0,17.07,17.13,17.07,17.08,371300.0
2007-01-03 09:50:00,17.08,17.09,16.93,16.98,633800.0,17.08,17.09,16.93,16.98,633800.0
2007-01-03 10:00:00,16.97,17.13,16.96,17.11,548900.0,16.97,17.13,16.96,17.11,548900.0
2007-01-03 10:10:00,17.11,17.12,17.02,17.05,728100.0,17.11,17.12,17.02,17.05,728100.0
2007-01-03 10:20:00,17.05,17.07,17.0,17.01,609400.0,17.05,17.07,17.0,17.01,609400.0
2007-01-03 10:30:00,17.01,17.07,16.97,17.05,612900.0,17.01,17.07,16.97,17.05,612900.0
2007-01-03 10:40:00,17.05,17.05,17.0,17.01,487200.0,17.05,17.05,17.0,17.01,487200.0
2007-01-03 10:50:00,17.01,17.03,17.0,17.03,555900.0,17.01,17.03,17.0,17.03,555900.0
2007-01-03 11:00:00,17.03,17.07,17.0,17.02,1291800.0,17.03,17.07,17.0,17.02,1291800.0
2007-01-03 11:10:00,17.02,17.07,17.02,17.07,280100.0,17.02,17.07,17.02,17.07,280100.0
2007-01-03 11:20:00,17.06,17.09,17.03,17.04,201100.0,17.06,17.09,17.03,17.04,201100.0
2007-01-03 11:30:00,17.05,17.05,17.0,17.01,148900.0,17.05,17.05,17.0,17.01,148900.0
2007-01-03 11:40:00,17.01,17.01,16.98,16.98,148700.0,17.01,17.01,16.98,16.98,148700.0
2007-01-03 11:50:00,16.98,16.98,16.88,16.88,261000.0,16.98,16.98,16.88,16.88,261000.0
2007-01-03 12:00:00,16.88,16.89,16.85,16.86,171700.0,16.88,16.89,16.85,16.86,171700.0
2007-01-03 12:10:00,16.85,16.89,16.85,16.89,192700.0,16.85,16.89,16.85,16.89,192700.0
2007-01-03 12:20:00,16.88,16.91,16.88,16.9,210300.0,16.88,16.91,16.88,16.9,210300.0
2007-01-03 12:30:00,16.91,16.95,16.9,16.94,180200.0,16.91,16.95,16.9,16.94,180200.0
2007-01-03 12:40:00,16.94,16.95,16.9,16.9,114500.0,16.94,16.95,16.9,16.9,114500.0
2007-01-03 12:50:00,16.9,16.95,16.9,16.94,166600.0,16.9,16.95,16.9,16.94,166600.0
2007-01-03 13:00:00,16.93,16.95,16.93,16.94,135500.0,16.93,16.95,16.93,16.94,135500.0
2007-01-03 13:10:00,16.94,16.95,16.93,16.94,177300.0,16.94,16.95,16.93,16.94,177300.0
2007-01-03 13:20:00,16.94,16.96,16.91,16.93,264700.0,16.94,16.96,16.91,16.93,264700.0
2007-01-03 13:30:00,16.93,16.98,16.93,16.94,171000.0,16.93,16.98,16.93,16.94,171000.0
2007-01-03 13:40:00,16.94,16.97,16.94,16.96,214900.0,16.94,16.97,16.94,16.96,214900.0
2007-01-03 13:50:00,16.97,16.97,16.95,16.96,75200.0,16.97,16.97,16.95,16.96,75200.0
2007-01-03 14:00:00,16.94,16.97,16.9,16.9,221500.0,16.94,16.97,16.9,16.9,221500.0
2007-01-03 14:10:00,16.9,16.93,16.78,16.85,209700.0,16.9,16.93,16.78,16.85,209700.0
2007-01-03 14:20:00,16.85,16.89,16.82,16.86,147400.0,16.85,16.89,16.82,16.86,147400.0
2007-01-03 14:30:00,16.86,16.9,16.86,16.89,173300.0,16.86,16.9,16.86,16.89,173300.0
2007-01-03 14:40:00,16.89,16.92,16.81,16.83,180500.0,16.89,16.92,16.81,16.83,180500.0
2007-01-03 14:50:00,16.83,16.88,16.81,16.83,214100.0,16.83,16.88,16.81,16.83,214100.0
2007-01-03 15:00:00,16.85,16.85,16.75,16.8,216100.0,16.85,16.85,16.75,16.8,216100.0
2007-01-03 15:10:00,16.81,16.82,16.79,16.8,141200.0,16.81,16.82,16.79,16.8,141200.0
2007-01-03 15:20:00,16.8,16.82,16.79,16.79,261900.0,16.8,16.82,16.79,16.79,261900.0
2007-01-03 15:30:00,16.79,16.85,16.79,16.84,233200.0,16.79,16.85,16.79,16.84,233200.0
2007-01-03 15:40:00,16.84,16.88,16.84,16.86,471700.0,16.84,16.88,16.84,16.86,471700.0
2007-01-03 15:50:00,16.86,16.91,16.85,16.9,584800.0,16.86,16.91,16.85,16.9,584800.0
2007-01-04 09:30:00,16.74,16.95,16.61,16.87,206400.0,16.74,16.95,16.61,16.87,206400.0
2007-01-04 09:40:00,16.88,16.9,16.83,16.85,195800.0,16.88,16.9,16.83,16.85,195800.0
2007-01-04 09:50:00,16.86,16.99,16.8,16.96,210100.0,16.86,16.99,16.8,16.96,210100.0
2007-01-04 10:00:00,16.96,17.06,16.78,16.82,291600.0,16.96,17.06,16.78,16.82,291600.0
2007-01-04 10:10:00,16.82,16.83,16.79,16.8,150000.0,16.82,16.83,16.79,16.8,150000.0
2007-01-04 10:20:00,16.81,16.82,16.8,16.8,103100.0,16.81,16.82,16.8,16.8,103100.0
2007-01-04 10:30:00,16.81,16.86,16.8,16.83,177700.0,16.81,16.86,16.8,16.83,177700.0
2007-01-04 10:40:00,16.84,16.9,16.82,16.9,401200.0,16.84,16.9,16.82,16.9,401200.0
2007-01-04 10:50:00,16.9,16.94,16.89,16.93,447500.0,16.9,16.94,16.89,16.93,447500.0
2007-01-04 11:00:00,16.92,16.93,16.9,16.91,138800.0,16.92,16.93,16.9,16.91,138800.0
2007-01-04 11:10:00,16.91,16.91,16.87,16.91,255800.0,16.91,16.91,16.87,16.91,255800.0
2007-01-04 11:20:00,16.9,16.93,16.89,16.89,369300.0,16.9,16.93,16.89,16.89,369300.0
2007-01-04 11:30:00,16.9,16.92,16.89,16.91,153300.0,16.9,16.92,16.89,16.91,153300.0
2007-01-04 11:40:00,16.91,16.96,16.9,16.96,136500.0,16.91,16.96,16.9,16.96,136500.0
2007-01-04 11:50:00,16.96,16.98,16.95,16.97,167800.0,16.96,16.98,16.95,16.97,167800.0
2007-01-04 12:00:00,16.97,16.98,16.96,16.98,93500.0,16.97,16.98,16.96,16.98,93500.0
2007-01-04 12:10:00,16.97,17.02,16.94,16.95,237300.0,16.97,17.02,16.94,16.95,237300.0
2007-01-04 12:20:00,16.94,16.95,16.92,16.94,110600.0,16.94,16.95,16.92,16.94,110600.0
2007-01-04 12:30:00,16.94,16.94,16.9,16.93,118400.0,16.94,16.94,16.9,16.93,118400.0
2007-01-04 12:40:00,16.93,16.94,16.91,16.91,1140900.0,16.93,16.94,16.91,16.91,1140900.0
2007-01-04 12:50:00,16.9,16.93,16.89,16.91,239900.0,16.9,16.93,16.89,16.91,239900.0
2007-01-04 13:00:00,16.9,16.91,16.89,16.89,67100.0,16.9,16.91,16.89,16.89,67100.0
2007-01-04 13:10:00,16.9,16.9,16.87,16.87,73800.0,16.9,16.9,16.87,16.87,73800.0
2007-01-04 13:20:00,16.86,16.86,16.83,16.84,212300.0,16.86,16.86,16.83,16.84,212300.0
2007-01-04 13:30:00,16.84,16.88,16.81,16.87,168700.0,16.84,16.88,16.81,16.87,168700.0
2007-01-04 13:40:00,16.88,16.88,16.85,16.86,271300.0,16.88,16.88,16.85,16.86,271300.0
2007-01-04 13:50:00,16.86,16.93,16.86,16.93,272100.0,16.86,16.93,16.86,16.93,272100.0
2007-01-04 14:00:00,16.93,16.93,16.91,16.92,91600.0,16.93,16.93,16.91,16.92,91600.0
2007-01-04 14:10:00,16.92,16.92,16.88,16.9,151700.0,16.92,16.92,16.88,16.9,151700.0
2007-01-04 14:20:00,16.9,16.99,16.89,16.99,800300.0,16.9,16.99,16.89,16.99,800300.0
2007-01-04 14:30:00,16.99,17.05,16.98,17.02,242500.0,16.99,17.05,16.98,17.02,242500.0
2007-01-04 14:40:00,17.02,17.02,16.95,16.99,215200.0,17.02,17.02,16.95,16.99,215200.0
2007-01-04 14:50:00,16.99,17.02,16.98,17.02,205900.0,16.99,17.02,16.98,17.02,205900.0
2007-01-04 15:00:00,17.02,17.09,17.01,17.08,309700.0,17.02,17.09,17.01,17.08,309700.0
2007-01-04 15:10:00,17.09,17.1,17.04,17.05,554300.0,17.09,17.1,17.04,17.05,554300.0
2007-01-04 15:20:00,17.04,17.06,17.02,17.04,168700.0,17.04,17.06,17.02,17.04,168700.0
2007-01-04 15:30:00,17.04,17.06,17.03,17.06,183300.0,17.04,17.06,17.03,17.06,183300.0
2007-01-04 15:40:00,17.06,17.1,17.06,17.09,306800.0,17.06,17.1,17.06,17.09,306800.0
2007-01-04 15:50:00,17.09,17.09,17.05,17.06,301800.0,17.09,17.09,17.05,17.06,301800.0
2007-01-05 09:30:00,17.15,17.16,17.01,17.14,437500.0,17.15,17.16,17.01,17.14,437500.0
2007-01-05 09:40:00,17.13,17.15,17.1,17.11,205600.0,17.13,17.15,17.1,17.11,205600.0
2007-01-05 09:50:00,17.11,17.2,17.09,17.17,706300.0,17.11,17.2,17.09,17.17,706300.0
2007-01-05 10:00:00,17.18,17.3,17.15,17.17,1063800.0,17.18,17.3,17.15,17.17,1063800.0
2007-01-05 10:10:00,17.17,17.17,17.12,17.15,415800.0,17.17,17.17,17.12,17.15,415800.0
2007-01-05 10:20:00,17.15,17.24,17.13,17.14,512200.0,17.15,17.24,17.13,17.14,512200.0
2007-01-05 10:30:00,17.15,17.15,17.09,17.1,327500.0,17.15,17.15,17.09,17.1,327500.0
2007-01-05 10:40:00,17.1,17.15,17.1,17.13,250100.0,17.1,17.15,17.1,17.13,250100.0
2007-01-05 10:50:00,17.13,17.14,17.07,17.07,165400.0,17.13,17.14,17.07,17.07,165400.0
2007-01-05 11:00:00,17.07,17.11,17.06,17.09,263700.0,17.07,17.11,17.06,17.09,263700.0
2007-01-05 11:10:00,17.08,17.11,17.07,17.1,314100.0,17.08,17.11,17.07,17.1,314100.0
2007-01-05 11:20:00,17.09,17.1,17.08,17.08,135400.0,17.09,17.1,17.08,17.08,135400.0
2007-01-05 11:30:00,17.08,17.1,17.05,17.1,191700.0,17.08,17.1,17.05,17.1,191700.0
2007-01-05 11:40:00,17.1,17.1,17.09,17.09,81800.0,17.1,17.1,17.09,17.09,81800.0
2007-01-05 11:50:00,17.1,17.1,17.08,17.09,151300.0,17.1,17.1,17.08,17.09,151300.0
2007-01-05 12:00:00,17.09,17.09,17.04,17.07,132100.0,17.09,17.09,17.04,17.07,132100.0
2007-01-05 12:10:00,17.08,17.1,17.06,17.1,260400.0,17.08,17.1,17.06,17.1,260400.0
2007-01-05 12:20:00,17.1,17.1,17.05,17.06,88900.0,17.1,17.1,17.05,17.06,88900.0
2007-01-05 12:30:00,17.06,17.06,17.04,17.06,175800.0,17.06,17.06,17.04,17.06,175800.0
2007-01-05 12:40:00,17.06,17.11,17.05,17.1,151200.0,17.06,17.11,17.05,17.1,151200.0
2007-01-05 12:50:00,17.1,17.11,17.09,17.1,438600.0,17.1,17.11,17.09,17.1,438600.0
2007-01-05 13:00:00,17.1,17.11,17.09,17.1,369800.0,17.1,17.11,17.09,17.1,369800.0
2007-01-05 13:10:00,17.1,17.11,17.08,17.09,87600.0,17.1,17.11,17.08,17.09,87600.0
2007-01-05 13:20:00,17.09,17.11,17.08,17.1,198000.0,17.09,17.11,17.08,17.1,198000.0
2007-01-05 13:30:00,17.09,17.11,17.09,17.1,533500.0,17.09,17.11,17.09,17.1,533500.0
2007-01-05 13:40:00,17.1,17.1,17.09,17.09,252200.0,17.1,17.1,17.09,17.09,252200.0
2007-01-05 13:50:00,17.1,17.1,17.08,17.09,233900.0,17.1,17.1,17.08,17.09,233900.0
2007-01-05 14:00:00,17.09,17.1,17.07,17.09,462800.0,17.09,17.1,17.07,17.09,462800.0
2007-01-05 14:10:00,17.09,17.11,17.09,17.11,492000.0,17.09,17.11,17.09,17.11,492000.0
2007-01-05 14:20:00,17.1,17.12,17.08,17.09,308500.0,17.1,17.12,17.08,17.09,308500.0
2007-01-05 14:30:00,17.09,17.1,17.05,17.08,221500.0,17.09,17.1,17.05,17.08,221500.0
2007-01-05 14:40:00,17.07,17.11,17.07,17.09,324900.0,17.07,17.11,17.07,17.09,324900.0
2007-01-05 14:50:00,17.09,17.1,17.08,17.08,330300.0,17.09,17.1,17.08,17.08,330300.0
2007-01-05 15:00:00,17.08,17.1,17.07,17.07,274400.0,17.08,17.1,17.07,17.07,274400.0
2007-01-05 15:10:00,17.07,17.12,17.06,17.09,325900.0,17.07,17.12,17.06,17.09,325900.0
2007-01-05 15:20:00,17.09,17.11,17.08,17.09,908700.0,17.09,17.11,17.08,17.09,908700.0
2007-01-05 15:30:00,17.09,17.1,17.08,17.1,472200.0,17.09,17.1,17.08,17.1,472200.0
2007-01-05 15:40:00,17.1,17.14,17.09,17.09,303800.0,17.1,17.14,17.09,17.09,303800.0
2007-01-05 15:50:00,17.09,17.13,17.09,17.1,1209100.0,17.09,17.13,17.09,17.1,1209100.0
2007-01-08 09:30:00,17.4,18.41,17.19,17.26,480900.0,17.4,18.41,17.19,17.26,480900.0
2007-01-08 09:40:00,17.25,17.35,17.21,17.23,375400.0,17.25,17.35,17.21,17.23,375400.0
2007-01-08 09:50:00,17.23,17.27,17.19,17.23,286200.0,17.23,17.27,17.19,17.23,286200.0
2007-01-08 10:00:00,17.19,17.25,17.19,17.23,591600.0,17.19,17.25,17.19,17.23,591600.0
2007-01-08 10:10:00,17.23,17.25,17.22,17.23,166600.0,17.23,17.25,17.22,17.23,166600.0
2007-01-08 10:20:00,17.23,17.23,17.2,17.21,100800.0,17.23,17.23,17.2,17.21,100800.0
2007-01-08 10:30:00,17.22,17.22,17.19,17.19,116700.0,17.22,17.22,17.19,17.19,116700.0
2007-01-08 10:40:00,17.19,17.21,17.17,17.18,115600.0,17.19,17.21,17.17,17.18,115600.0
2007-01-08 10:50:00,17.17,17.17,17.14,17.14,264000.0,17.17,17.17,17.14,17.14,264000.0
2007-01-08 11:00:00,17.15,17.17,17.14,17.16,108500.0,17.15,17.17,17.14,17.16,108500.0
2007-01-08 11:10:00,17.16,17.22,17.16,17.2,256900.0,17.16,17.22,17.16,17.2,256900.0
2007-01-08 11:20:00,17.2,17.25,17.19,17.22,188200.0,17.2,17.25,17.19,17.22,188200.0
2007-01-08 11:30:00,17.23,17.24,17.21,17.23,232600.0,17.23,17.24,17.21,17.23,232600.0
2007-01-08 11:40:00,17.24,17.24,17.2,17.21,150900.0,17.24,17.24,17.2,17.21,150900.0
2007-01-08 11:50:00,17.22,17.26,17.2,17.24,291700.0,17.22,17.26,17.2,17.24,291700.0
2007-01-08 12:00:00,17.25,17.25,17.22,17.22,69900.0,17.25,17.25,17.22,17.22,69900.0
2007-01-08 12:10:00,17.23,17.31,17.22,17.3,450500.0,17.23,17.31,17.22,17.3,450500.0
2007-01-08 12:20:00,17.3,17.33,17.3,17.33,308500.0,17.3,17.33,17.3,17.33,308500.0
2007-01-08 12:30:00,17.33,17.42,17.32,17.42,545300.0,17.33,17.42,17.32,17.42,545300.0
2007-01-08 12:40:00,17.42,17.5,17.4,17.5,604400.0,17.42,17.5,17.4,17.5,604400.0
2007-01-08 12:50:00,17.49,17.66,17.49,17.64,954000.0,17.49,17.66,17.49,17.64,954000.0
2007-01-08 13:00:00,17.64,17.66,17.62,17.63,311300.0,17.64,17.66,17.62,17.63,311300.0
2007-01-08 13:10:00,17.63,17.64,17.57,17.57,354900.0,17.63,17.64,17.57,17.57,354900.0
2007-01-08 13:20:00,17.58,17.59,17.56,17.58,159500.0,17.58,17.59,17.56,17.58,159500.0
2007-01-08 13:30:00,17.58,17.61,17.57,17.6,328500.0,17.58,17.61,17.57,17.6,328500.0
2007-01-08 13:40:00,17.61,17.74,17.6,17.71,775700.0,17.61,17.74,17.6,17.71,775700.0
2007-01-08 13:50:00,17.71,17.72,17.65,17.65,311300.0,17.71,17.72,17.65,17.65,311300.0
2007-01-08 14:00:00,17.65,17.71,17.65,17.69,277800.0,17.65,17.71,17.65,17.69,277800.0
2007-01-08 14:10:00,17.69,17.71,17.67,17.69,335700.0,17.69,17.71,17.67,17.69,335700.0
2007-01-08 14:20:00,17.69,17.7,17.68,17.69,241100.0,17.69,17.7,17.68,17.69,241100.0
2007-01-08 14:30:00,17.7,17.7,17.6,17.61,371800.0,17.7,17.7,17.6,17.61,371800.0
2007-01-08 14:40:00,17.61,17.67,17.6,17.67,515500.0,17.61,17.67,17.6,17.67,515500.0
2007-01-08 14:50:00,17.67,17.68,17.64,17.65,435600.0,17.67,17.68,17.64,17.65,435600.0
2007-01-08 15:00:00,17.65,17.67,17.64,17.66,385300.0,17.65,17.67,17.64,17.66,385300.0
2007-01-08 15:10:00,17.66,17.69,17.66,17.68,323000.0,17.66,17.69,17.66,17.68,323000.0
2007-01-08 15:20:00,17.69,17.71,17.67,17.7,577100.0,17.69,17.71,17.67,17.7,577100.0
2007-01-08 15:30:00,17.7,17.78,17.69,17.75,771800.0,17.7,17.78,17.69,17.75,771800.0
2007-01-08 15:40:00,17.74,17.76,17.73,17.75,600900.0,17.74,17.76,17.73,17.75,600900.0
2007-01-08 15:50:00,17.75,17.82,17.75,17.81,1374100.0,17.75,17.82,17.75,17.81,1374100.0
2007-01-09 09:30:00,18.2,18.43,18.2,18.37,2645000.0,18.2,18.43,18.2,18.37,2645000.0
2007-01-09 09:40:00,18.37,18.41,18.2,18.3,2200200.0,18.37,18.41,18.2,18.3,2200200.0
2007-01-09 09:50:00,18.29,18.33,18.06,18.31,1973600.0,18.29,18.33,18.06,18.31,1973600.0
2007-01-09 10:00:00,18.32,18.33,18.24,18.25,1754300.0,18.32,18.33,18.24,18.25,1754300.0
2007-01-09 10:10:00,18.24,18.26,18.18,18.2,921100.0,18.24,18.26,18.18,18.2,921100.0
2007-01-09 10:20:00,18.2,18.22,18.18,18.19,646200.0,18.2,18.22,18.18,18.19,646200.0
2007-01-09 10:30:00,18.19,18.22,18.03,18.22,1387600.0,18.19,18.22,18.03,18.22,1387600.0
2007-01-09 10:40:00,18.21,18.25,18.15,18.22,671400.0,18.21,18.25,18.15,18.22,671400.0
2007-01-09 10:50:00,18.23,18.25,18.12,18.14,587900.0,18.23,18.25,18.12,18.14,587900.0
2007-01-09 11:00:00,18.15,18.2,18.13,18.2,588800.0,18.15,18.2,18.13,18.2,588800.0
2007-01-09 11:10:00,18.2,18.21,18.16,18.17,608300.0,18.2,18.21,18.16,18.17,608300.0
2007-01-09 11:20:00,18.17,18.2,18.14,18.18,288200.0,18.17,18.2,18.14,18.18,288200.0
2007-01-09 11:30:00,18.19,18.2,18.17,18.2,236600.0,18.19,18.2,18.17,18.2,236600.0
2007-01-09 11:40:00,18.2,18.21,18.17,18.18,556500.0,18.2,18.21,18.17,18.18,556500.0
2007-01-09 11:50:00,18.19,18.22,18.17,18.2,681600.0,18.19,18.22,18.17,18.2,681600.0
2007-01-09 12:00:00,18.21,18.22,18.17,18.19,318400.0,18.21,18.22,18.17,18.19,318400.0
2007-01-09 12:10:00,18.19,18.22,18.19,18.21,494100.0,18.19,18.22,18.19,18.21,494100.0
2007-01-09 12:20:00,18.21,18.22,18.19,18.2,355300.0,18.21,18.22,18.19,18.2,355300.0
2007-01-09 12:30:00,18.2,18.23,18.2,18.21,474200.0,18.2,18.23,18.2,18.21,474200.0
2007-01-09 12:40:00,18.21,18.28,18.21,18.27,1432000.0,18.21,18.28,18.21,18.27,1432000.0
2007-01-09 12:50:00,18.28,18.28,18.24,18.27,893500.0,18.28,18.28,18.24,18.27,893500.0
2007-01-09 13:00:00,18.26,18.29,18.24,18.28,892200.0,18.26,18.29,18.24,18.28,892200.0
2007-01-09 13:10:00,18.27,18.3,18.23,18.29,772000.0,18.27,18.3,18.23,18.29,772000.0
2007-01-09 13:20:00,18.28,18.37,18.28,18.37,710300.0,18.28,18.37,18.28,18.37,710300.0
2007-01-09 13:30:00,18.37,18.39,18.33,18.35,620700.0,18.37,18.39,18.33,18.35,620700.0
2007-01-09 13:40:00,18.35,18.39,18.33,18.34,851300.0,18.35,18.39,18.33,18.34,851300.0
2007-01-09 13:50:00,18.34,18.37,18.33,18.35,546200.0,18.34,18.37,18.33,18.35,546200.0
2007-01-09 14:00:00,18.34,18.36,18.29,18.29,532700.0,18.34,18.36,18.29,18.29,532700.0
2007-01-09 14:10:00,18.3,18.3,18.23,18.24,1153200.0,18.3,18.3,18.23,18.24,1153200.0
2007-01-09 14:20:00,18.25,18.27,18.17,18.23,1498700.0,18.25,18.27,18.17,18.23,1498700.0
2007-01-09 14:30:00,18.22,18.25,18.17,18.2,1203400.0,18.22,18.25,18.17,18.2,1203400.0
2007-01-09 14:40:00,18.21,18.21,17.83,17.83,4693800.0,18.21,18.21,17.83,17.83,4693800.0
2007-01-09 14:50:00,17.83,18.01,17.8,17.91,2343000.0,17.83,18.01,17.8,17.91,2343000.0
2007-01-09 15:00:00,17.91,18.04,17.87,18.0,1070300.0,17.91,18.04,17.87,18.0,1070300.0
2007-01-09 15:10:00,18.0,18.02,17.84,17.85,1580900.0,18.0,18.02,17.84,17.85,1580900.0
2007-01-09 15:20:00,17.85,17.86,17.64,17.7,2056700.0,17.85,17.86,17.64,17.7,2056700.0
2007-01-09 15:30:00,17.7,17.81,17.69,17.74,1494700.0,17.7,17.81,17.69,17.74,1494700.0
2007-01-09 15:40:00,17.74,17.77,17.61,17.71,1435600.0,17.74,17.77,17.61,17.71,1435600.0
2007-01-09 15:50:00,17.71,17.72,17.56,17.6,2819200.0,17.71,17.72,17.56,17.6,2819200.0
2007-01-10 09:30:00,17.79,17.95,17.78,17.8,1153500.0,17.79,17.95,17.78,17.8,1153500.0
2007-01-10 09:40:00,17.79,17.81,17.6,17.74,734400.0,17.79,17.81,17.6,17.74,734400.0
2007-01-10 09:50:00,17.74,17.8,17.72,17.72,702800.0,17.74,17.8,17.72,17.72,702800.0
2007-01-10 10:00:00,17.73,17.75,17.68,17.7,484900.0,17.73,17.75,17.68,17.7,484900.0
2007-01-10 10:10:00,17.7,17.71,17.58,17.69,693300.0,17.7,17.71,17.58,17.69,693300.0
2007-01-10 10:20:00,17.69,17.71,17.59,17.6,503800.0,17.69,17.71,17.59,17.6,503800.0
2007-01-10 10:30:00,17.6,17.7,17.6,17.68,499900.0,17.6,17.7,17.6,17.68,499900.0
2007-01-10 10:40:00,17.67,17.69,17.63,17.69,328100.0,17.67,17.69,17.63,17.69,328100.0
2007-01-10 10:50:00,17.69,17.7,17.64,17.7,447400.0,17.69,17.7,17.64,17.7,447400.0
2007-01-10 11:00:00,17.7,17.7,17.69,17.69,154500.0,17.7,17.7,17.69,17.69,154500.0
2007-01-10 11:10:00,17.69,17.71,17.69,17.7,169800.0,17.69,17.71,17.69,17.7,169800.0
2007-01-10 11:20:00,17.7,17.71,17.7,17.71,102700.0,17.7,17.71,17.7,17.71,102700.0
2007-01-10 11:30:00,17.71,17.76,17.7,17.75,500600.0,17.71,17.76,17.7,17.75,500600.0
2007-01-10 11:40:00,17.75,17.76,17.73,17.73,280000.0,17.75,17.76,17.73,17.73,280000.0
2007-01-10 11:50:00,17.73,17.74,17.68,17.68,399400.0,17.73,17.74,17.68,17.68,399400.0
2007-01-10 12:00:00,17.68,17.7,17.65,17.67,342000.0,17.68,17.7,17.65,17.67,342000.0
2007-01-10 12:10:00,17.67,17.68,17.64,17.66,196800.0,17.67,17.68,17.64,17.66,196800.0
2007-01-10 12:20:00,17.66,17.66,17.64,17.65,212800.0,17.66,17.66,17.64,17.65,212800.0
2007-01-10 12:30:00,17.64,17.65,17.64,17.65,124900.0,17.64,17.65,17.64,17.65,124900.0
2007-01-10 12:40:00,17.65,17.66,17.63,17.63,167800.0,17.65,17.66,17.63,17.63,167800.0
2007-01-10 12:50:00,17.63,17.66,17.62,17.64,199400.0,17.63,17.66,17.62,17.64,199400.0
2007-01-10 13:00:00,17.65,17.66,17.64,17.64,115100.0,17.65,17.66,17.64,17.64,115100.0
2007-01-10 13:10:00,17.65,17.67,17.64,17.66,273200.0,17.65,17.67,17.64,17.66,273200.0
2007-01-10 13:20:00,17.65,17.68,17.64,17.67,173000.0,17.65,17.68,17.64,17.67,173000.0
2007-01-10 13:30:00,17.67,17.74,17.67,17.74,364800.0,17.67,17.74,17.67,17.74,364800.0
2007-01-10 13:40:00,17.73,17.75,17.66,17.72,349000.0,17.73,17.75,17.66,17.72,349000.0
2007-01-10 13:50:00,17.72,17.75,17.72,17.73,230000.0,17.72,17.75,17.72,17.73,230000.0
2007-01-10 14:00:00,17.73,17.73,17.7,17.71,116700.0,17.73,17.73,17.7,17.71,116700.0
2007-01-10 14:10:00,17.72,17.74,17.71,17.74,276900.0,17.72,17.74,17.71,17.74,276900.0
2007-01-10 14:20:00,17.74,17.8,17.63,17.77,1125900.0,17.74,17.8,17.63,17.77,1125900.0
2007-01-10 14:30:00,17.77,17.84,17.73,17.8,1135100.0,17.77,17.84,17.73,17.8,1135100.0
2007-01-10 14:40:00,17.81,17.94,17.8,17.89,621900.0,17.81,17.94,17.8,17.89,621900.0
2007-01-10 14:50:00,17.88,17.93,17.83,17.85,688800.0,17.88,17.93,17.83,17.85,688800.0
2007-01-10 15:00:00,17.85,17.9,17.85,17.87,471400.0,17.85,17.9,17.85,17.87,471400.0
2007-01-10 15:10:00,17.87,17.89,17.82,17.84,456600.0,17.87,17.89,17.82,17.84,456600.0
2007-01-10 15:20:00,17.84,17.85,17.78,17.83,812100.0,17.84,17.85,17.78,17.83,812100.0
2007-01-10 15:30:00,17.83,17.9,17.83,17.9,712500.0,17.83,17.9,17.83,17.9,712500.0
2007-01-10 15:40:00,17.89,17.9,17.83,17.83,820200.0,17.89,17.9,17.83,17.83,820200.0
2007-01-10 15:50:00,17.83,17.86,17.8,17.83,543500.0,17.83,17.86,17.8,17.83,543500.0
2007-01-11 09:30:00,17.61,17.9,17.61,17.83,273100.0,17.61,17.9,17.61,17.83,273100.0
2007-01-11 09:40:00,17.83,17.85,17.76,17.8,163700.0,17.83,17.85,17.76,17.8,163700.0
2007-01-11 09:50:00,17.79,17.82,17.74,17.82,171500.0,17.79,17.82,17.74,17.82,171500.0
2007-01-11 10:00:00,17.81,17.82,17.72,17.75,211800.0,17.81,17.82,17.72,17.75,211800.0
2007-01-11 10:10:00,17.75,17.84,17.74,17.76,276800.0,17.75,17.84,17.74,17.76,276800.0
2007-01-11 10:20:00,17.76,17.83,17.74,17.78,916400.0,17.76,17.83,17.74,17.78,916400.0
2007-01-11 10:30:00,17.78,17.83,17.78,17.82,432900.0,17.78,17.83,17.78,17.82,432900.0
2007-01-11 10:40:00,17.82,17.85,17.8,17.8,408100.0,17.82,17.85,17.8,17.8,408100.0
2007-01-11 10:50:00,17.8,17.82,17.8,17.81,330000.0,17.8,17.82,17.8,17.81,330000.0
2007-01-11 11:00:00,17.81,17.83,17.8,17.83,356200.0,17.81,17.83,17.8,17.83,356200.0
2007-01-11 11:10:00,17.82,17.85,17.82,17.84,160400.0,17.82,17.85,17.82,17.84,160400.0
2007-01-11 11:20:00,17.83,17.89,17.83,17.86,261600.0,17.83,17.89,17.83,17.86,261600.0
2007-01-11 11:30:00,17.86,17.9,17.85,17.9,571700.0,17.86,17.9,17.85,17.9,571700.0
2007-01-11 11:40:00,17.9,17.94,17.89,17.92,319600.0,17.9,17.94,17.89,17.92,319600.0
2007-01-11 11:50:00,17.92,17.99,17.92,17.94,453300.0,17.92,17.99,17.92,17.94,453300.0
2007-01-11 12:00:00,17.94,17.95,17.88,17.94,459800.0,17.94,17.95,17.88,17.94,459800.0
2007-01-11 12:10:00,17.95,17.97,17.94,17.96,158000.0,17.95,17.97,17.94,17.96,158000.0
2007-01-11 12:20:00,17.97,18.05,17.97,18.01,595800.0,17.97,18.05,17.97,18.01,595800.0
2007-01-11 12:30:00,18.01,18.02,17.95,17.98,191800.0,18.01,18.02,17.95,17.98,191800.0
2007-01-11 12:40:00,17.98,18.02,17.98,18.01,117700.0,17.98,18.02,17.98,18.01,117700.0
2007-01-11 12:50:00,18.01,18.02,17.97,17.97,152500.0,18.01,18.02,17.97,17.97,152500.0
2007-01-11 13:00:00,17.97,17.99,17.97,17.97,146900.0,17.97,17.99,17.97,17.97,146900.0
2007-01-11 13:10:00,17.97,17.99,17.95,17.96,258200.0,17.97,17.99,17.95,17.96,258200.0
2007-01-11 13:20:00,17.96,17.97,17.9,17.9,197000.0,17.96,17.97,17.9,17.9,197000.0
2007-01-11 13:30:00,17.9,17.96,17.9,17.95,216300.0,17.9,17.96,17.9,17.95,216300.0
2007-01-11 13:40:00,17.95,17.96,17.93,17.94,359000.0,17.95,17.96,17.93,17.94,359000.0
2007-01-11 13:50:00,17.95,17.96,17.93,17.95,261400.0,17.95,17.96,17.93,17.95,261400.0
2007-01-11 14:00:00,17.95,17.99,17.94,17.98,621000.0,17.95,17.99,17.94,17.98,621000.0
2007-01-11 14:10:00,17.98,17.99,17.98,17.98,145000.0,17.98,17.99,17.98,17.98,145000.0
2007-01-11 14:20:00,17.98,18.01,17.98,17.99,327400.0,17.98,18.01,17.98,17.99,327400.0
2007-01-11 14:30:00,17.98,18.03,17.98,18.0,278900.0,17.98,18.03,17.98,18.0,278900.0
2007-01-11 14:40:00,18.0,18.04,17.98,18.01,564600.0,18.0,18.04,17.98,18.01,564600.0
2007-01-11 14:50:00,18.02,18.02,17.98,17.98,232600.0,18.02,18.02,17.98,17.98,232600.0
2007-01-11 15:00:00,17.98,18.03,17.98,18.03,272600.0,17.98,18.03,17.98,18.03,272600.0
2007-01-11 15:10:00,18.02,18.06,18.01,18.02,416400.0,18.02,18.06,18.01,18.02,416400.0
2007-01-11 15:20:00,18.03,18.06,17.99,18.05,486600.0,18.03,18.06,17.99,18.05,486600.0
2007-01-11 15:30:00,18.05,18.06,18.0,18.03,363200.0,18.05,18.06,18.0,18.03,363200.0
2007-01-11 15:40:00,18.03,18.04,17.94,17.97,579900.0,18.03,18.04,17.94,17.97,579900.0
2007-01-11 15:50:00,17.97,18.06,17.97,18.02,931100.0,17.97,18.06,17.97,18.02,931100.0
2007-01-12 09:30:00,18.05,18.25,18.01,18.2,540900.0,18.05,18.25,18.01,18.2,540900.0
2007-01-12 09:40:00,18.2,18.24,18.12,18.2,1311200.0,18.2,18.24,18.12,18.2,1311200.0
2007-01-12 09:50:00,18.2,18.23,18.17,18.17,896900.0,18.2,18.23,18.17,18.17,896900.0
2007-01-12 10:00:00,18.18,18.2,18.14,18.17,603900.0,18.18,18.2,18.14,18.17,603900.0
2007-01-12 10:10:00,18.16,18.18,18.12,18.17,288200.0,18.16,18.18,18.12,18.17,288200.0
2007-01-12 10:20:00,18.16,18.2,18.16,18.19,173800.0,18.16,18.2,18.16,18.19,173800.0
2007-01-12 10:30:00,18.19,18.19,18.15,18.18,291600.0,18.19,18.19,18.15,18.18,291600.0
2007-01-12 10:40:00,18.18,18.21,18.16,18.2,238600.0,18.18,18.21,18.16,18.2,238600.0
2007-01-12 10:50:00,18.2,18.24,18.19,18.23,522100.0,18.2,18.24,18.19,18.23,522100.0
2007-01-12 11:00:00,18.24,18.25,18.19,18.21,926200.0,18.24,18.25,18.19,18.21,926200.0
2007-01-12 11:10:00,18.21,18.28,18.2,18.24,553400.0,18.21,18.28,18.2,18.24,553400.0
2007-01-12 11:20:00,18.24,18.31,18.21,18.3,370500.0,18.24,18.31,18.21,18.3,370500.0
2007-01-12 11:30:00,18.3,18.39,18.29,18.35,1092000.0,18.3,18.39,18.29,18.35,1092000.0
2007-01-12 11:40:00,18.34,18.35,18.26,18.31,539500.0,18.34,18.35,18.26,18.31,539500.0
2007-01-12 11:50:00,18.3,18.3,18.18,18.2,404300.0,18.3,18.3,18.18,18.2,404300.0
2007-01-12 12:00:00,18.2,18.24,18.15,18.21,420100.0,18.2,18.24,18.15,18.21,420100.0
2007-01-12 12:10:00,18.21,18.24,18.19,18.19,209500.0,18.21,18.24,18.19,18.19,209500.0
2007-01-12 12:20:00,18.19,18.22,18.11,18.17,241100.0,18.19,18.22,18.11,18.17,241100.0
2007-01-12 12:30:00,18.17,18.2,18.15,18.19,212200.0,18.17,18.2,18.15,18.19,212200.0
2007-01-12 12:40:00,18.19,18.23,18.19,18.21,145900.0,18.19,18.23,18.19,18.21,145900.0
2007-01-12 12:50:00,18.21,18.22,18.2,18.21,59500.0,18.21,18.22,18.2,18.21,59500.0
2007-01-12 13:00:00,18.2,18.21,18.15,18.17,124500.0,18.2,18.21,18.15,18.17,124500.0
2007-01-12 13:10:00,18.16,18.17,18.08,18.12,210200.0,18.16,18.17,18.08,18.12,210200.0
2007-01-12 13:20:00,18.13,18.13,18.11,18.13,75300.0,18.13,18.13,18.11,18.13,75300.0
2007-01-12 13:30:00,18.12,18.14,18.11,18.13,121200.0,18.12,18.14,18.11,18.13,121200.0
2007-01-12 13:40:00,18.13,18.14,18.08,18.1,194400.0,18.13,18.14,18.08,18.1,194400.0
2007-01-12 13:50:00,18.1,18.15,18.1,18.14,64300.0,18.1,18.15,18.1,18.14,64300.0
2007-01-12 14:00:00,18.14,18.15,18.1,18.1,63200.0,18.14,18.15,18.1,18.1,63200.0
2007-01-12 14:10:00,18.11,18.15,18.1,18.13,132300.0,18.11,18.15,18.1,18.13,132300.0
2007-01-12 14:20:00,18.13,18.13,18.09,18.11,176500.0,18.13,18.13,18.09,18.11,176500.0
2007-01-12 14:30:00,18.11,18.13,18.11,18.12,69400.0,18.11,18.13,18.11,18.12,69400.0
2007-01-12 14:40:00,18.13,18.15,18.12,18.14,159000.0,18.13,18.15,18.12,18.14,159000.0
2007-01-12 14:50:00,18.14,18.21,18.13,18.21,349600.0,18.14,18.21,18.13,18.21,349600.0
2007-01-12 15:00:00,18.2,18.21,18.17,18.21,219600.0,18.2,18.21,18.17,18.21,219600.0
2007-01-12 15:10:00,18.2,18.23,18.18,18.19,325400.0,18.2,18.23,18.18,18.19,325400.0
2007-01-12 15:20:00,18.18,18.25,18.18,18.2,559800.0,18.18,18.25,18.18,18.2,559800.0
2007-01-12 15:30:00,18.19,18.2,18.13,18.17,360100.0,18.19,18.2,18.13,18.17,360100.0
2007-01-12 15:40:00,18.17,18.25,18.17,18.18,592200.0,18.17,18.25,18.17,18.18,592200.0
2007-01-12 15:50:00,18.18,18.2,18.16,18.2,329500.0,18.18,18.2,18.16,18.2,329500.0
2007-01-16 09:30:00,18.37,18.37,18.24,18.31,563200.0,18.37,18.37,18.24,18.31,563200.0
2007-01-16 09:40:00,18.32,18.42,18.3,18.33,662900.0,18.32,18.42,18.3,18.33,662900.0
2007-01-16 09:50:00,18.33,18.37,18.28,18.31,340700.0,18.33,18.37,18.28,18.31,340700.0
2007-01-16 10:00:00,18.32,18.33,18.26,18.26,167800.0,18.32,18.33,18.26,18.26,167800.0
2007-01-16 10:10:00,18.26,18.31,18.26,18.28,446300.0,18.26,18.31,18.26,18.28,446300.0
2007-01-16 10:20:00,18.28,18.29,18.21,18.22,286900.0,18.28,18.29,18.21,18.22,286900.0
2007-01-16 10:30:00,18.22,18.33,18.21,18.32,333200.0,18.22,18.33,18.21,18.32,333200.0
2007-01-16 10:40:00,18.32,18.34,18.28,18.28,145800.0,18.32,18.34,18.28,18.28,145800.0
2007-01-16 10:50:00,18.28,18.29,18.23,18.24,150500.0,18.28,18.29,18.23,18.24,150500.0
2007-01-16 11:00:00,18.24,18.25,18.23,18.24,112700.0,18.24,18.25,18.23,18.24,112700.0
2007-01-16 11:10:00,18.23,18.29,18.23,18.28,234800.0,18.23,18.29,18.23,18.28,234800.0
2007-01-16 11:20:00,18.29,18.32,18.28,18.32,174200.0,18.29,18.32,18.28,18.32,174200.0
2007-01-16 11:30:00,18.33,18.4,18.3,18.39,343800.0,18.33,18.4,18.3,18.39,343800.0
2007-01-16 11:40:00,18.4,18.4,18.33,18.33,196200.0,18.4,18.4,18.33,18.33,196200.0
2007-01-16 11:50:00,18.33,18.33,18.28,18.28,270100.0,18.33,18.33,18.28,18.28,270100.0
2007-01-16 12:00:00,18.28,18.31,18.28,18.31,55800.0,18.28,18.31,18.28,18.31,55800.0
2007-01-16 12:10:00,18.31,18.31,18.22,18.23,720000.0,18.31,18.31,18.22,18.23,720000.0
2007-01-16 12:20:00,18.24,18.25,18.23,18.23,131600.0,18.24,18.25,18.23,18.23,131600.0
2007-01-16 12:30:00,18.23,18.24,18.23,18.23,150300.0,18.23,18.24,18.23,18.23,150300.0
2007-01-16 12:40:00,18.23,18.24,18.18,18.2,308500.0,18.23,18.24,18.18,18.2,308500.0
2007-01-16 12:50:00,18.2,18.21,18.16,18.19,232200.0,18.2,18.21,18.16,18.19,232200.0
2007-01-16 13:00:00,18.19,18.2,18.15,18.17,101900.0,18.19,18.2,18.15,18.17,101900.0
2007-01-16 13:10:00,18.17,18.17,18.1,18.1,147000.0,18.17,18.17,18.1,18.1,147000.0
2007-01-16 13:20:00,18.11,18.12,18.07,18.1,367100.0,18.11,18.12,18.07,18.1,367100.0
2007-01-16 13:30:00,18.11,18.12,18.1,18.11,110700.0,18.11,18.12,18.1,18.11,110700.0
2007-01-16 13:40:00,18.11,18.12,18.05,18.07,292000.0,18.11,18.12,18.05,18.07,292000.0
2007-01-16 13:50:00,18.07,18.08,18.05,18.08,195300.0,18.07,18.08,18.05,18.08,195300.0
2007-01-16 14:00:00,18.08,18.12,18.08,18.11,208400.0,18.08,18.12,18.08,18.11,208400.0
2007-01-16 14:10:00,18.11,18.19,18.1,18.19,303900.0,18.11,18.19,18.1,18.19,303900.0
2007-01-16 14:20:00,18.19,18.24,18.18,18.22,238700.0,18.19,18.24,18.18,18.22,238700.0
2007-01-16 14:30:00,18.22,18.22,18.18,18.2,234000.0,18.22,18.22,18.18,18.2,234000.0
2007-01-16 14:40:00,18.21,18.26,18.2,18.21,289400.0,18.21,18.26,18.2,18.21,289400.0
2007-01-16 14:50:00,18.21,18.37,18.19,18.2,259400.0,18.21,18.37,18.19,18.2,259400.0
2007-01-16 15:00:00,18.2,18.2,18.18,18.19,148500.0,18.2,18.2,18.18,18.19,148500.0
2007-01-16 15:10:00,18.19,18.2,18.14,18.17,228200.0,18.19,18.2,18.14,18.17,228200.0
2007-01-16 15:20:00,18.17,18.37,18.14,18.15,240700.0,18.17,18.37,18.14,18.15,240700.0
2007-01-16 15:30:00,18.16,18.16,18.06,18.07,457900.0,18.16,18.16,18.06,18.07,457900.0
2007-01-16 15:40:00,18.06,18.1,18.04,18.09,379800.0,18.06,18.1,18.04,18.09,379800.0
2007-01-16 15:50:00,18.08,18.15,18.08,18.14,637500.0,18.08,18.15,18.08,18.14,637500.0
2007-01-17 09:30:00,18.12,18.14,18.04,18.07,268500.0,18.12,18.14,18.04,18.07,268500.0
2007-01-17 09:40:00,18.08,18.15,18.05,18.1,463800.0,18.08,18.15,18.05,18.1,463800.0
2007-01-17 09:50:00,18.09,18.12,18.05,18.07,206100.0,18.09,18.12,18.05,18.07,206100.0
2007-01-17 10:00:00,18.06,18.06,18.0,18.02,238000.0,18.06,18.06,18.0,18.02,238000.0
2007-01-17 10:10:00,18.03,18.05,18.02,18.03,98700.0,18.03,18.05,18.02,18.03,98700.0
2007-01-17 10:20:00,18.03,18.05,18.03,18.05,108000.0,18.03,18.05,18.03,18.05,108000.0
2007-01-17 10:30:00,18.05,18.05,17.98,18.04,459300.0,18.05,18.05,17.98,18.04,459300.0
2007-01-17 10:40:00,18.04,18.05,18.04,18.04,60800.0,18.04,18.05,18.04,18.04,60800.0
2007-01-17 10:50:00,18.04,18.07,18.03,18.07,92300.0,18.04,18.07,18.03,18.07,92300.0
2007-01-17 11:00:00,18.07,18.07,18.05,18.07,134200.0,18.07,18.07,18.05,18.07,134200.0
2007-01-17 11:10:00,18.07,18.12,18.06,18.1,181800.0,18.07,18.12,18.06,18.1,181800.0
2007-01-17 11:20:00,18.1,18.13,18.1,18.1,235400.0,18.1,18.13,18.1,18.1,235400.0
2007-01-17 11:30:00,18.1,18.11,18.08,18.08,147600.0,18.1,18.11,18.08,18.08,147600.0
2007-01-17 11:40:00,18.09,18.1,18.08,18.1,123300.0,18.09,18.1,18.08,18.1,123300.0
2007-01-17 11:50:00,18.1,18.12,18.09,18.12,99700.0,18.1,18.12,18.09,18.12,99700.0
2007-01-17 12:00:00,18.12,18.14,18.11,18.14,169100.0,18.12,18.14,18.11,18.14,169100.0
2007-01-17 12:10:00,18.14,18.24,18.14,18.24,404400.0,18.14,18.24,18.14,18.24,404400.0
2007-01-17 12:20:00,18.23,18.23,18.19,18.19,266800.0,18.23,18.23,18.19,18.19,266800.0
2007-01-17 12:30:00,18.2,18.21,18.19,18.19,155900.0,18.2,18.21,18.19,18.19,155900.0
2007-01-17 12:40:00,18.2,18.23,18.19,18.23,169400.0,18.2,18.23,18.19,18.23,169400.0
2007-01-17 12:50:00,18.23,18.31,18.23,18.29,312200.0,18.23,18.31,18.23,18.29,312200.0
2007-01-17 13:00:00,18.3,18.34,18.27,18.27,165000.0,18.3,18.34,18.27,18.27,165000.0
2007-01-17 13:10:00,18.28,18.31,18.28,18.3,121400.0,18.28,18.31,18.28,18.3,121400.0
2007-01-17 13:20:00,18.3,18.3,18.26,18.27,85500.0,18.3,18.3,18.26,18.27,85500.0
2007-01-17 13:30:00,18.27,18.3,18.26,18.29,111700.0,18.27,18.3,18.26,18.29,111700.0
2007-01-17 13:40:00,18.3,18.3,18.28,18.29,58500.0,18.3,18.3,18.28,18.29,58500.0
2007-01-17 13:50:00,18.28,18.29,18.28,18.29,47400.0,18.28,18.29,18.28,18.29,47400.0
2007-01-17 14:00:00,18.29,18.29,18.27,18.29,104600.0,18.29,18.29,18.27,18.29,104600.0
2007-01-17 14:10:00,18.28,18.29,18.24,18.25,176500.0,18.28,18.29,18.24,18.25,176500.0
2007-01-17 14:20:00,18.24,18.25,18.21,18.22,164200.0,18.24,18.25,18.21,18.22,164200.0
2007-01-17 14:30:00,18.22,18.23,18.19,18.2,193300.0,18.22,18.23,18.19,18.2,193300.0
2007-01-17 14:40:00,18.21,18.21,18.16,18.16,208100.0,18.21,18.21,18.16,18.16,208100.0
2007-01-17 14:50:00,18.16,18.18,18.11,18.17,214700.0,18.16,18.18,18.11,18.17,214700.0
2007-01-17 15:00:00,18.17,18.18,18.15,18.15,154100.0,18.17,18.18,18.15,18.15,154100.0
2007-01-17 15:10:00,18.15,18.17,18.1,18.16,169200.0,18.15,18.17,18.1,18.16,169200.0
2007-01-17 15:20:00,18.17,18.18,18.14,18.16,99800.0,18.17,18.18,18.14,18.16,99800.0
2007-01-17 15:30:00,18.15,18.22,18.15,18.2,164300.0,18.15,18.22,18.15,18.2,164300.0
2007-01-17 15:40:00,18.19,18.23,18.18,18.21,247100.0,18.19,18.23,18.18,18.21,247100.0
2007-01-17 15:50:00,18.21,18.22,18.17,18.21,287500.0,18.21,18.22,18.17,18.21,287500.0
2007-01-18 09:30:00,18.21,18.33,18.2,18.2,249200.0,18.21,18.33,18.2,18.2,249200.0
2007-01-18 09:40:00,18.2,18.27,18.14,18.15,207700.0,18.2,18.27,18.14,18.15,207700.0
2007-01-18 09:50:00,18.15,18.2,18.1,18.16,194900.0,18.15,18.2,18.1,18.16,194900.0
2007-01-18 10:00:00,18.15,18.23,18.13,18.15,198300.0,18.15,18.23,18.13,18.15,198300.0
2007-01-18 10:10:00,18.15,18.16,18.1,18.11,81500.0,18.15,18.16,18.1,18.11,81500.0
2007-01-18 10:20:00,18.1,18.16,18.1,18.15,146000.0,18.1,18.16,18.1,18.15,146000.0
2007-01-18 10:30:00,18.15,18.19,18.15,18.16,55400.0,18.15,18.19,18.15,18.16,55400.0
2007-01-18 10:40:00,18.16,18.2,18.12,18.18,119400.0,18.16,18.2,18.12,18.18,119400.0
2007-01-18 10:50:00,18.17,18.2,18.17,18.17,70300.0,18.17,18.2,18.17,18.17,70300.0
2007-01-18 11:00:00,18.17,18.18,18.14,18.14,67200.0,18.17,18.18,18.14,18.14,67200.0
2007-01-18 11:10:00,18.14,18.21,18.14,18.2,149800.0,18.14,18.21,18.14,18.2,149800.0
2007-01-18 11:20:00,18.2,18.2,18.17,18.18,81300.0,18.2,18.2,18.17,18.18,81300.0
2007-01-18 11:30:00,18.18,18.18,18.14,18.17,87800.0,18.18,18.18,18.14,18.17,87800.0
2007-01-18 11:40:00,18.16,18.17,18.14,18.15,78000.0,18.16,18.17,18.14,18.15,78000.0
2007-01-18 11:50:00,18.14,18.17,18.14,18.14,133400.0,18.14,18.17,18.14,18.14,133400.0
2007-01-18 12:00:00,18.14,18.15,18.12,18.14,117200.0,18.14,18.15,18.12,18.14,117200.0
2007-01-18 12:10:00,18.14,18.16,18.13,18.15,89300.0,18.14,18.16,18.13,18.15,89300.0
2007-01-18 12:20:00,18.15,18.16,18.12,18.12,80600.0,18.15,18.16,18.12,18.12,80600.0
2007-01-18 12:30:00,18.12,18.13,18.11,18.11,45200.0,18.12,18.13,18.11,18.11,45200.0
2007-01-18 12:40:00,18.11,18.17,18.1,18.17,191000.0,18.11,18.17,18.1,18.17,191000.0
2007-01-18 12:50:00,18.16,18.17,18.1,18.11,102800.0,18.16,18.17,18.1,18.11,102800.0
2007-01-18 13:00:00,18.12,18.16,18.12,18.15,80000.0,18.12,18.16,18.12,18.15,80000.0
2007-01-18 13:10:00,18.15,18.16,18.14,18.14,129100.0,18.15,18.16,18.14,18.14,129100.0
2007-01-18 13:20:00,18.14,18.16,18.14,18.15,41800.0,18.14,18.16,18.14,18.15,41800.0
2007-01-18 13:30:00,18.15,18.16,18.14,18.14,37900.0,18.15,18.16,18.14,18.14,37900.0
2007-01-18 13:40:00,18.14,18.15,18.11,18.13,90300.0,18.14,18.15,18.11,18.13,90300.0
2007-01-18 13:50:00,18.12,18.13,18.11,18.12,61900.0,18.12,18.13,18.11,18.12,61900.0
2007-01-18 14:00:00,18.13,18.13,18.09,18.11,82100.0,18.13,18.13,18.09,18.11,82100.0
2007-01-18 14:10:00,18.11,18.15,18.11,18.14,79500.0,18.11,18.15,18.11,18.14,79500.0
2007-01-18 14:20:00,18.14,18.15,18.1,18.11,96800.0,18.14,18.15,18.1,18.11,96800.0
2007-01-18 14:30:00,18.1,18.11,18.09,18.11,75300.0,18.1,18.11,18.09,18.11,75300.0
2007-01-18 14:40:00,18.11,18.16,18.1,18.13,121900.0,18.11,18.16,18.1,18.13,121900.0
2007-01-18 14:50:00,18.12,18.16,18.11,18.13,130200.0,18.12,18.16,18.11,18.13,130200.0
2007-01-18 15:00:00,18.13,18.13,18.11,18.11,126300.0,18.13,18.13,18.11,18.11,126300.0
2007-01-18 15:10:00,18.11,18.13,18.1,18.1,73900.0,18.11,18.13,18.1,18.1,73900.0
2007-01-18 15:20:00,18.1,18.12,18.08,18.11,128100.0,18.1,18.12,18.08,18.11,128100.0
2007-01-18 15:30:00,18.12,18.13,18.09,18.12,83100.0,18.12,18.13,18.09,18.12,83100.0
2007-01-18 15:40:00,18.13,18.14,18.08,18.09,149500.0,18.13,18.14,18.08,18.09,149500.0
2007-01-18 15:50:00,18.09,18.12,18.08,18.1,383800.0,18.09,18.12,18.08,18.1,383800.0
2007-01-19 09:30:00,18.1,18.11,18.0,18.09,559400.0,18.1,18.11,18.0,18.09,559400.0
2007-01-19 09:40:00,18.08,18.13,18.08,18.12,272200.0,18.08,18.13,18.08,18.12,272200.0
2007-01-19 09:50:00,18.12,18.15,18.07,18.14,94600.0,18.12,18.15,18.07,18.14,94600.0
2007-01-19 10:00:00,18.15,18.16,18.09,18.11,175900.0,18.15,18.16,18.09,18.11,175900.0
2007-01-19 10:10:00,18.1,18.13,18.05,18.08,186300.0,18.1,18.13,18.05,18.08,186300.0
2007-01-19 10:20:00,18.08,18.08,18.03,18.04,137700.0,18.08,18.08,18.03,18.04,137700.0
2007-01-19 10:30:00,18.04,18.1,18.04,18.1,166300.0,18.04,18.1,18.04,18.1,166300.0
2007-01-19 10:40:00,18.09,18.15,18.09,18.11,316400.0,18.09,18.15,18.09,18.11,316400.0
2007-01-19 10:50:00,18.12,18.17,18.1,18.13,319300.0,18.12,18.17,18.1,18.13,319300.0
2007-01-19 11:00:00,18.13,18.14,18.1,18.1,171400.0,18.13,18.14,18.1,18.1,171400.0
2007-01-19 11:10:00,18.11,18.13,18.1,18.11,182800.0,18.11,18.13,18.1,18.11,182800.0
2007-01-19 11:20:00,18.12,18.16,18.11,18.12,253200.0,18.12,18.16,18.11,18.12,253200.0
2007-01-19 11:30:00,18.13,18.21,18.12,18.19,253600.0,18.13,18.21,18.12,18.19,253600.0
2007-01-19 11:40:00,18.19,18.21,18.1,18.14,195300.0,18.19,18.21,18.1,18.14,195300.0
2007-01-19 11:50:00,18.15,18.17,18.1,18.17,206100.0,18.15,18.17,18.1,18.17,206100.0
2007-01-19 12:00:00,18.16,18.17,18.11,18.11,64100.0,18.16,18.17,18.11,18.11,64100.0
2007-01-19 12:10:00,18.1,18.12,18.08,18.1,128900.0,18.1,18.12,18.08,18.1,128900.0
2007-01-19 12:20:00,18.1,18.14,18.1,18.12,47300.0,18.1,18.14,18.1,18.12,47300.0
2007-01-19 12:30:00,18.12,18.13,18.1,18.11,63800.0,18.12,18.13,18.1,18.11,63800.0
2007-01-19 12:40:00,18.1,18.14,18.1,18.13,59900.0,18.1,18.14,18.1,18.13,59900.0
2007-01-19 12:50:00,18.14,18.14,18.11,18.12,68100.0,18.14,18.14,18.11,18.12,68100.0
2007-01-19 13:00:00,18.12,18.13,18.12,18.12,30200.0,18.12,18.13,18.12,18.12,30200.0
2007-01-19 13:10:00,18.12,18.14,18.1,18.1,144700.0,18.12,18.14,18.1,18.1,144700.0
2007-01-19 13:20:00,18.1,18.12,18.1,18.11,53000.0,18.1,18.12,18.1,18.11,53000.0
2007-01-19 13:30:00,18.11,18.13,18.11,18.13,78100.0,18.11,18.13,18.11,18.13,78100.0
2007-01-19 13:40:00,18.13,18.16,18.13,18.16,868600.0,18.13,18.16,18.13,18.16,868600.0
2007-01-19 13:50:00,18.15,18.16,18.14,18.14,109000.0,18.15,18.16,18.14,18.14,109000.0
2007-01-19 14:00:00,18.14,18.17,18.14,18.15,113000.0,18.14,18.17,18.14,18.15,113000.0
2007-01-19 14:10:00,18.15,18.16,18.12,18.16,493400.0,18.15,18.16,18.12,18.16,493400.0
2007-01-19 14:20:00,18.15,18.18,18.13,18.14,353000.0,18.15,18.18,18.13,18.14,353000.0
2007-01-19 14:30:00,18.15,18.17,18.14,18.15,292900.0,18.15,18.17,18.14,18.15,292900.0
2007-01-19 14:40:00,18.15,18.19,18.15,18.18,197600.0,18.15,18.19,18.15,18.18,197600.0
2007-01-19 14:50:00,18.18,18.2,18.16,18.16,159300.0,18.18,18.2,18.16,18.16,159300.0
2007-01-19 15:00:00,18.16,18.17,18.14,18.16,347600.0,18.16,18.17,18.14,18.16,347600.0
2007-01-19 15:10:00,18.15,18.19,18.15,18.17,127700.0,18.15,18.19,18.15,18.17,127700.0
2007-01-19 15:20:00,18.17,18.18,18.16,18.16,131900.0,18.17,18.18,18.16,18.16,131900.0
2007-01-19 15:30:00,18.16,18.18,18.15,18.16,191000.0,18.16,18.18,18.15,18.16,191000.0
2007-01-19 15:40:00,18.17,18.2,18.16,18.2,724900.0,18.17,18.2,18.16,18.2,724900.0
2007-01-19 15:50:00,18.19,18.22,18.18,18.2,1214200.0,18.19,18.22,18.18,18.2,1214200.0
2007-01-22 09:30:00,18.09,18.15,18.03,18.07,325300.0,18.09,18.15,18.03,18.07,325300.0
2007-01-22 09:40:00,18.07,18.1,18.03,18.06,238100.0,18.07,18.1,18.03,18.06,238100.0
2007-01-22 09:50:00,18.05,18.06,17.97,17.98,208200.0,18.05,18.06,17.97,17.98,208200.0
2007-01-22 10:00:00,17.98,18.0,17.9,17.94,391200.0,17.98,18.0,17.9,17.94,391200.0
2007-01-22 10:10:00,17.94,17.95,17.9,17.92,162800.0,17.94,17.95,17.9,17.92,162800.0
2007-01-22 10:20:00,17.92,17.94,17.91,17.91,126600.0,17.92,17.94,17.91,17.91,126600.0
2007-01-22 10:30:00,17.92,17.92,17.88,17.89,216000.0,17.92,17.92,17.88,17.89,216000.0
2007-01-22 10:40:00,17.9,17.91,17.88,17.88,217400.0,17.9,17.91,17.88,17.88,217400.0
2007-01-22 10:50:00,17.89,17.9,17.86,17.89,303300.0,17.89,17.9,17.86,17.89,303300.0
2007-01-22 11:00:00,17.9,17.93,17.89,17.93,299400.0,17.9,17.93,17.89,17.93,299400.0
2007-01-22 11:10:00,17.92,17.93,17.89,17.9,152100.0,17.92,17.93,17.89,17.9,152100.0
2007-01-22 11:20:00,17.91,17.92,17.89,17.91,128800.0,17.91,17.92,17.89,17.91,128800.0
2007-01-22 11:30:00,17.91,18.0,17.91,18.0,179000.0,17.91,18.0,17.91,18.0,179000.0
2007-01-22 11:40:00,18.0,18.01,17.97,17.97,206100.0,18.0,18.01,17.97,17.97,206100.0
2007-01-22 11:50:00,17.98,18.04,17.98,18.02,171300.0,17.98,18.04,17.98,18.02,171300.0
2007-01-22 12:00:00,18.03,18.06,18.02,18.02,110000.0,18.03,18.06,18.02,18.02,110000.0
2007-01-22 12:10:00,18.03,18.03,18.01,18.01,40300.0,18.03,18.03,18.01,18.01,40300.0
2007-01-22 12:20:00,18.02,18.02,17.96,18.01,189800.0,18.02,18.02,17.96,18.01,189800.0
2007-01-22 12:30:00,18.02,18.02,17.99,17.99,85900.0,18.02,18.02,17.99,17.99,85900.0
2007-01-22 12:40:00,18.0,18.01,17.98,17.99,93600.0,18.0,18.01,17.98,17.99,93600.0
2007-01-22 12:50:00,18.0,18.0,17.98,17.98,62700.0,18.0,18.0,17.98,17.98,62700.0
2007-01-22 13:00:00,17.98,18.0,17.98,17.99,95500.0,17.98,18.0,17.98,17.99,95500.0
2007-01-22 13:10:00,18.0,18.0,17.99,18.0,72100.0,18.0,18.0,17.99,18.0,72100.0
2007-01-22 13:20:00,18.0,18.0,17.97,17.98,147200.0,18.0,18.0,17.97,17.98,147200.0
2007-01-22 13:30:00,17.99,18.0,17.98,17.99,89400.0,17.99,18.0,17.98,17.99,89400.0
2007-01-22 13:40:00,18.0,18.0,17.99,18.0,80200.0,18.0,18.0,17.99,18.0,80200.0
2007-01-22 13:50:00,17.99,18.0,17.98,17.99,64100.0,17.99,18.0,17.98,17.99,64100.0
2007-01-22 14:00:00,17.98,18.03,17.98,18.02,460000.0,17.98,18.03,17.98,18.02,460000.0
2007-01-22 14:10:00,18.02,18.02,17.99,18.01,232600.0,18.02,18.02,17.99,18.01,232600.0
2007-01-22 14:20:00,18.01,18.01,18.0,18.01,108800.0,18.01,18.01,18.0,18.01,108800.0
2007-01-22 14:30:00,18.01,18.02,18.0,18.01,111100.0,18.01,18.02,18.0,18.01,111100.0
2007-01-22 14:40:00,18.02,18.06,18.01,18.05,186300.0,18.02,18.06,18.01,18.05,186300.0
2007-01-22 14:50:00,18.06,18.08,18.02,18.05,479800.0,18.06,18.08,18.02,18.05,479800.0
2007-01-22 15:00:00,18.05,18.06,18.04,18.06,65000.0,18.05,18.06,18.04,18.06,65000.0
2007-01-22 15:10:00,18.06,18.07,18.05,18.06,212900.0,18.06,18.07,18.05,18.06,212900.0
2007-01-22 15:20:00,18.07,18.08,18.05,18.07,384800.0,18.07,18.08,18.05,18.07,384800.0
2007-01-22 15:30:00,18.07,18.11,18.06,18.09,439000.0,18.07,18.11,18.06,18.09,439000.0
2007-01-22 15:40:00,18.09,18.1,18.08,18.09,311900.0,18.09,18.1,18.08,18.09,311900.0
2007-01-22 15:50:00,18.09,18.1,18.06,18.08,550500.0,18.09,18.1,18.06,18.08,550500.0
2007-01-23 09:30:00,17.96,17.99,17.8,17.84,471000.0,17.96,17.99,17.8,17.84,471000.0
2007-01-23 09:40:00,17.84,17.86,17.71,17.74,474400.0,17.84,17.86,17.71,17.74,474400.0
2007-01-23 09:50:00,17.74,17.75,17.65,17.69,407900.0,17.74,17.75,17.65,17.69,407900.0
2007-01-23 10:00:00,17.7,17.8,17.66,17.79,335100.0,17.7,17.8,17.66,17.79,335100.0
2007-01-23 10:10:00,17.79,17.85,17.75,17.82,399700.0,17.79,17.85,17.75,17.82,399700.0
2007-01-23 10:20:00,17.83,17.85,17.75,17.75,160200.0,17.83,17.85,17.75,17.75,160200.0
2007-01-23 10:30:00,17.76,17.77,17.66,17.66,303400.0,17.76,17.77,17.66,17.66,303400.0
2007-01-23 10:40:00,17.67,17.68,17.66,17.67,230500.0,17.67,17.68,17.66,17.67,230500.0
2007-01-23 10:50:00,17.67,17.75,17.64,17.74,299400.0,17.67,17.75,17.64,17.74,299400.0
2007-01-23 11:00:00,17.73,17.77,17.69,17.77,249600.0,17.73,17.77,17.69,17.77,249600.0
2007-01-23 11:10:00,17.77,17.85,17.77,17.83,245800.0,17.77,17.85,17.77,17.83,245800.0
2007-01-23 11:20:00,17.82,17.84,17.72,17.72,185800.0,17.82,17.84,17.72,17.72,185800.0
2007-01-23 11:30:00,17.72,17.74,17.66,17.74,197000.0,17.72,17.74,17.66,17.74,197000.0
2007-01-23 11:40:00,17.75,17.76,17.72,17.73,84400.0,17.75,17.76,17.72,17.73,84400.0
2007-01-23 11:50:00,17.72,17.73,17.68,17.7,133800.0,17.72,17.73,17.68,17.7,133800.0
2007-01-23 12:00:00,17.7,17.7,17.69,17.7,125300.0,17.7,17.7,17.69,17.7,125300.0
2007-01-23 12:10:00,17.69,17.7,17.69,17.69,146400.0,17.69,17.7,17.69,17.69,146400.0
2007-01-23 12:20:00,17.7,17.71,17.69,17.7,59800.0,17.7,17.71,17.69,17.7,59800.0
2007-01-23 12:30:00,17.7,17.7,17.68,17.7,90900.0,17.7,17.7,17.68,17.7,90900.0
2007-01-23 12:40:00,17.69,17.7,17.69,17.7,66200.0,17.69,17.7,17.69,17.7,66200.0
2007-01-23 12:50:00,17.7,17.71,17.69,17.71,102800.0,17.7,17.71,17.69,17.71,102800.0
2007-01-23 13:00:00,17.71,17.72,17.7,17.72,84100.0,17.71,17.72,17.7,17.72,84100.0
2007-01-23 13:10:00,17.72,17.72,17.7,17.72,140000.0,17.72,17.72,17.7,17.72,140000.0
2007-01-23 13:20:00,17.72,17.78,17.71,17.76,239000.0,17.72,17.78,17.71,17.76,239000.0
2007-01-23 13:30:00,17.75,17.77,17.74,17.76,143600.0,17.75,17.77,17.74,17.76,143600.0
2007-01-23 13:40:00,17.76,17.77,17.74,17.76,93100.0,17.76,17.77,17.74,17.76,93100.0
2007-01-23 13:50:00,17.76,17.76,17.7,17.72,230200.0,17.76,17.76,17.7,17.72,230200.0
2007-01-23 14:00:00,17.72,17.73,17.7,17.71,147900.0,17.72,17.73,17.7,17.71,147900.0
2007-01-23 14:10:00,17.7,17.71,17.66,17.69,254800.0,17.7,17.71,17.66,17.69,254800.0
2007-01-23 14:20:00,17.7,17.71,17.69,17.71,84200.0,17.7,17.71,17.69,17.71,84200.0
2007-01-23 14:30:00,17.71,17.72,17.68,17.72,106700.0,17.71,17.72,17.68,17.72,106700.0
2007-01-23 14:40:00,17.72,17.73,17.7,17.73,111000.0,17.72,17.73,17.7,17.73,111000.0
2007-01-23 14:50:00,17.73,17.75,17.72,17.75,93900.0,17.73,17.75,17.72,17.75,93900.0
2007-01-23 15:00:00,17.75,17.77,17.74,17.75,127600.0,17.75,17.77,17.74,17.75,127600.0
2007-01-23 15:10:00,17.75,17.76,17.74,17.75,129300.0,17.75,17.76,17.74,17.75,129300.0
2007-01-23 15:20:00,17.76,17.76,17.74,17.75,133700.0,17.76,17.76,17.74,17.75,133700.0
2007-01-23 15:30:00,17.75,17.76,17.73,17.73,92700.0,17.75,17.76,17.73,17.73,92700.0
2007-01-23 15:40:00,17.73,17.74,17.71,17.72,418800.0,17.73,17.74,17.71,17.72,418800.0
2007-01-23 15:50:00,17.72,17.76,17.69,17.72,697200.0,17.72,17.76,17.69,17.72,697200.0
2007-01-24 09:30:00,17.71,17.88,17.7,17.79,618800.0,17.71,17.88,17.7,17.79,618800.0
2007-01-24 09:40:00,17.79,17.81,17.68,17.74,283800.0,17.79,17.81,17.68,17.74,283800.0
2007-01-24 09:50:00,17.74,17.77,17.65,17.73,341300.0,17.74,17.77,17.65,17.73,341300.0
2007-01-24 10:00:00,17.72,17.73,17.68,17.68,356100.0,17.72,17.73,17.68,17.68,356100.0
2007-01-24 10:10:00,17.68,17.69,17.57,17.67,477900.0,17.68,17.69,17.57,17.67,477900.0
2007-01-24 10:20:00,17.67,17.67,17.6,17.62,180600.0,17.67,17.67,17.6,17.62,180600.0
2007-01-24 10:30:00,17.62,17.71,17.62,17.63,279200.0,17.62,17.71,17.62,17.63,279200.0
2007-01-24 10:40:00,17.62,17.67,17.59,17.64,299100.0,17.62,17.67,17.59,17.64,299100.0
2007-01-24 10:50:00,17.64,17.67,17.62,17.65,128500.0,17.64,17.67,17.62,17.65,128500.0
2007-01-24 11:00:00,17.65,17.66,17.63,17.65,188900.0,17.65,17.66,17.63,17.65,188900.0
2007-01-24 11:10:00,17.65,17.71,17.64,17.7,289200.0,17.65,17.71,17.64,17.7,289200.0
2007-01-24 11:20:00,17.7,17.71,17.65,17.65,232500.0,17.7,17.71,17.65,17.65,232500.0
2007-01-24 11:30:00,17.65,17.69,17.65,17.69,131800.0,17.65,17.69,17.65,17.69,131800.0
2007-01-24 11:40:00,17.69,17.71,17.68,17.69,233700.0,17.69,17.71,17.68,17.69,233700.0
2007-01-24 11:50:00,17.68,17.7,17.68,17.69,248800.0,17.68,17.7,17.68,17.69,248800.0
2007-01-24 12:00:00,17.69,17.7,17.68,17.69,112900.0,17.69,17.7,17.68,17.69,112900.0
2007-01-24 12:10:00,17.68,17.7,17.67,17.69,181000.0,17.68,17.7,17.67,17.69,181000.0
2007-01-24 12:20:00,17.69,17.7,17.67,17.68,104200.0,17.69,17.7,17.67,17.68,104200.0
2007-01-24 12:30:00,17.68,17.7,17.66,17.66,256100.0,17.68,17.7,17.66,17.66,256100.0
2007-01-24 12:40:00,17.66,17.68,17.65,17.66,164000.0,17.66,17.68,17.65,17.66,164000.0
2007-01-24 12:50:00,17.65,17.67,17.64,17.64,126100.0,17.65,17.67,17.64,17.64,126100.0
2007-01-24 13:00:00,17.64,17.68,17.64,17.68,118600.0,17.64,17.68,17.64,17.68,118600.0
2007-01-24 13:10:00,17.68,17.68,17.64,17.64,171500.0,17.68,17.68,17.64,17.64,171500.0
2007-01-24 13:20:00,17.65,17.67,17.64,17.67,99200.0,17.65,17.67,17.64,17.67,99200.0
2007-01-24 13:30:00,17.67,17.68,17.66,17.68,108000.0,17.67,17.68,17.66,17.68,108000.0
2007-01-24 13:40:00,17.67,17.69,17.65,17.66,151200.0,17.67,17.69,17.65,17.66,151200.0
2007-01-24 13:50:00,17.66,17.71,17.65,17.69,174000.0,17.66,17.71,17.65,17.69,174000.0
2007-01-24 14:00:00,17.69,17.71,17.68,17.69,217200.0,17.69,17.71,17.68,17.69,217200.0
2007-01-24 14:10:00,17.69,17.7,17.68,17.69,166400.0,17.69,17.7,17.68,17.69,166400.0
2007-01-24 14:20:00,17.69,17.7,17.68,17.68,161100.0,17.69,17.7,17.68,17.68,161100.0
2007-01-24 14:30:00,17.69,17.7,17.68,17.69,245500.0,17.69,17.7,17.68,17.69,245500.0
2007-01-24 14:40:00,17.69,17.7,17.68,17.69,120200.0,17.69,17.7,17.68,17.69,120200.0
2007-01-24 14:50:00,17.69,17.7,17.68,17.69,187400.0,17.69,17.7,17.68,17.69,187400.0
2007-01-24 15:00:00,17.7,17.71,17.69,17.69,190700.0,17.7,17.71,17.69,17.69,190700.0
2007-01-24 15:10:00,17.69,17.7,17.68,17.68,257900.0,17.69,17.7,17.68,17.68,257900.0
2007-01-24 15:20:00,17.69,17.69,17.68,17.69,137700.0,17.69,17.69,17.68,17.69,137700.0
2007-01-24 15:30:00,17.68,17.7,17.68,17.69,288200.0,17.68,17.7,17.68,17.69,288200.0
2007-01-24 15:40:00,17.69,17.7,17.68,17.69,344800.0,17.69,17.7,17.68,17.69,344800.0
2007-01-24 15:50:00,17.68,17.7,17.67,17.68,515000.0,17.68,17.7,17.67,17.68,515000.0
2007-01-25 09:30:00,17.72,17.74,17.59,17.68,215300.0,17.72,17.74,17.59,17.68,215300.0
2007-01-25 09:40:00,17.69,17.7,17.67,17.68,85800.0,17.69,17.7,17.67,17.68,85800.0
2007-01-25 09:50:00,17.67,17.72,17.67,17.68,157100.0,17.67,17.72,17.67,17.68,157100.0
2007-01-25 10:00:00,17.68,17.69,17.63,17.67,164700.0,17.68,17.69,17.63,17.67,164700.0
2007-01-25 10:10:00,17.67,17.67,17.61,17.62,173800.0,17.67,17.67,17.61,17.62,173800.0
2007-01-25 10:20:00,17.61,17.66,17.61,17.65,305100.0,17.61,17.66,17.61,17.65,305100.0
2007-01-25 10:30:00,17.65,17.65,17.6,17.6,593700.0,17.65,17.65,17.6,17.6,593700.0
2007-01-25 10:40:00,17.6,17.65,17.6,17.63,181900.0,17.6,17.65,17.6,17.63,181900.0
2007-01-25 10:50:00,17.63,17.65,17.61,17.65,297400.0,17.63,17.65,17.61,17.65,297400.0
2007-01-25 11:00:00,17.65,17.66,17.63,17.66,467700.0,17.65,17.66,17.63,17.66,467700.0
2007-01-25 11:10:00,17.66,17.67,17.64,17.65,178100.0,17.66,17.67,17.64,17.65,178100.0
2007-01-25 11:20:00,17.65,17.67,17.62,17.67,324200.0,17.65,17.67,17.62,17.67,324200.0
2007-01-25 11:30:00,17.67,17.71,17.66,17.71,427700.0,17.67,17.71,17.66,17.71,427700.0
2007-01-25 11:40:00,17.71,17.75,17.66,17.67,352700.0,17.71,17.75,17.66,17.67,352700.0
2007-01-25 11:50:00,17.66,17.68,17.62,17.63,87300.0,17.66,17.68,17.62,17.63,87300.0
2007-01-25 12:00:00,17.63,17.63,17.61,17.62,142900.0,17.63,17.63,17.61,17.62,142900.0
2007-01-25 12:10:00,17.61,17.62,17.61,17.61,84800.0,17.61,17.62,17.61,17.61,84800.0
2007-01-25 12:20:00,17.61,17.65,17.61,17.63,163600.0,17.61,17.65,17.61,17.63,163600.0
2007-01-25 12:30:00,17.64,17.65,17.63,17.64,113100.0,17.64,17.65,17.63,17.64,113100.0
2007-01-25 12:40:00,17.64,17.66,17.63,17.66,80100.0,17.64,17.66,17.63,17.66,80100.0
2007-01-25 12:50:00,17.65,17.66,17.64,17.64,78800.0,17.65,17.66,17.64,17.64,78800.0
2007-01-25 13:00:00,17.64,17.65,17.63,17.65,80800.0,17.64,17.65,17.63,17.65,80800.0
2007-01-25 13:10:00,17.64,17.65,17.64,17.65,22700.0,17.64,17.65,17.64,17.65,22700.0
2007-01-25 13:20:00,17.65,17.67,17.64,17.65,266600.0,17.65,17.67,17.64,17.65,266600.0
2007-01-25 13:30:00,17.66,17.66,17.63,17.63,222200.0,17.66,17.66,17.63,17.63,222200.0
2007-01-25 13:40:00,17.63,17.65,17.63,17.63,119300.0,17.63,17.65,17.63,17.63,119300.0
2007-01-25 13:50:00,17.63,17.64,17.6,17.62,226600.0,17.63,17.64,17.6,17.62,226600.0
2007-01-25 14:00:00,17.62,17.63,17.6,17.61,189100.0,17.62,17.63,17.6,17.61,189100.0
2007-01-25 14:10:00,17.62,17.62,17.6,17.6,92000.0,17.62,17.62,17.6,17.6,92000.0
2007-01-25 14:20:00,17.6,17.61,17.55,17.59,210500.0,17.6,17.61,17.55,17.59,210500.0
2007-01-25 14:30:00,17.58,17.61,17.57,17.61,100200.0,17.58,17.61,17.57,17.61,100200.0
2007-01-25 14:40:00,17.61,17.62,17.59,17.62,178600.0,17.61,17.62,17.59,17.62,178600.0
2007-01-25 14:50:00,17.61,17.64,17.61,17.64,173300.0,17.61,17.64,17.61,17.64,173300.0
2007-01-25 15:00:00,17.64,17.66,17.62,17.63,248100.0,17.64,17.66,17.62,17.63,248100.0
2007-01-25 15:10:00,17.62,17.64,17.61,17.64,270800.0,17.62,17.64,17.61,17.64,270800.0
2007-01-25 15:20:00,17.63,17.64,17.61,17.63,191800.0,17.63,17.64,17.61,17.63,191800.0
2007-01-25 15:30:00,17.63,17.66,17.62,17.63,491200.0,17.63,17.66,17.62,17.63,491200.0
2007-01-25 15:40:00,17.63,17.63,17.61,17.62,182000.0,17.63,17.63,17.61,17.62,182000.0
2007-01-25 15:50:00,17.61,17.65,17.61,17.63,246200.0,17.61,17.65,17.61,17.63,246200.0
2007-01-26 09:30:00,17.65,17.65,17.56,17.58,184000.0,17.65,17.65,17.56,17.58,184000.0
2007-01-26 09:40:00,17.58,17.59,17.54,17.54,99800.0,17.58,17.59,17.54,17.54,99800.0
2007-01-26 09:50:00,17.55,17.6,17.54,17.59,141800.0,17.55,17.6,17.54,17.59,141800.0
2007-01-26 10:00:00,17.59,17.6,17.54,17.54,310600.0,17.59,17.6,17.54,17.54,310600.0
2007-01-26 10:10:00,17.55,17.55,17.48,17.48,315900.0,17.55,17.55,17.48,17.48,315900.0
2007-01-26 10:20:00,17.48,17.51,17.38,17.42,470900.0,17.48,17.51,17.38,17.42,470900.0
2007-01-26 10:30:00,17.42,17.43,17.32,17.37,483900.0,17.42,17.43,17.32,17.37,483900.0
2007-01-26 10:40:00,17.38,17.44,17.36,17.42,399800.0,17.38,17.44,17.36,17.42,399800.0
2007-01-26 10:50:00,17.43,17.44,17.39,17.4,142900.0,17.43,17.44,17.39,17.4,142900.0
2007-01-26 11:00:00,17.4,17.41,17.38,17.39,199100.0,17.4,17.41,17.38,17.39,199100.0
2007-01-26 11:10:00,17.4,17.43,17.39,17.42,177600.0,17.4,17.43,17.39,17.42,177600.0
2007-01-26 11:20:00,17.43,17.44,17.42,17.43,83000.0,17.43,17.44,17.42,17.43,83000.0
2007-01-26 11:30:00,17.42,17.43,17.37,17.37,171300.0,17.42,17.43,17.37,17.37,171300.0
2007-01-26 11:40:00,17.37,17.38,17.36,17.36,76900.0,17.37,17.38,17.36,17.36,76900.0
2007-01-26 11:50:00,17.37,17.42,17.36,17.42,80900.0,17.37,17.42,17.36,17.42,80900.0
2007-01-26 12:00:00,17.42,17.43,17.4,17.43,105100.0,17.42,17.43,17.4,17.43,105100.0
2007-01-26 12:10:00,17.43,17.45,17.42,17.45,59300.0,17.43,17.45,17.42,17.45,59300.0
2007-01-26 12:20:00,17.44,17.45,17.41,17.41,138900.0,17.44,17.45,17.41,17.41,138900.0
2007-01-26 12:30:00,17.41,17.42,17.39,17.42,98400.0,17.41,17.42,17.39,17.42,98400.0
2007-01-26 12:40:00,17.41,17.42,17.4,17.4,64000.0,17.41,17.42,17.4,17.4,64000.0
2007-01-26 12:50:00,17.4,17.41,17.39,17.4,52100.0,17.4,17.41,17.39,17.4,52100.0
2007-01-26 13:00:00,17.4,17.43,17.4,17.42,72800.0,17.4,17.43,17.4,17.42,72800.0
2007-01-26 13:10:00,17.41,17.42,17.39,17.4,76100.0,17.41,17.42,17.39,17.4,76100.0
2007-01-26 13:20:00,17.4,17.41,17.4,17.41,68700.0,17.4,17.41,17.4,17.41,68700.0
2007-01-26 13:30:00,17.42,17.47,17.41,17.46,120300.0,17.42,17.47,17.41,17.46,120300.0
2007-01-26 13:40:00,17.46,17.49,17.46,17.47,108900.0,17.46,17.49,17.46,17.47,108900.0
2007-01-26 13:50:00,17.48,17.48,17.46,17.46,81700.0,17.48,17.48,17.46,17.46,81700.0
2007-01-26 14:00:00,17.46,17.46,17.42,17.44,128300.0,17.46,17.46,17.42,17.44,128300.0
2007-01-26 14:10:00,17.44,17.47,17.42,17.46,134700.0,17.44,17.47,17.42,17.46,134700.0
2007-01-26 14:20:00,17.46,17.47,17.45,17.47,52500.0,17.46,17.47,17.45,17.47,52500.0
2007-01-26 14:30:00,17.47,17.47,17.43,17.45,103800.0,17.47,17.47,17.43,17.45,103800.0
2007-01-26 14:40:00,17.45,17.48,17.43,17.44,175100.0,17.45,17.48,17.43,17.44,175100.0
2007-01-26 14:50:00,17.45,17.49,17.44,17.49,254400.0,17.45,17.49,17.44,17.49,254400.0
2007-01-26 15:00:00,17.48,17.52,17.48,17.52,163300.0,17.48,17.52,17.48,17.52,163300.0
2007-01-26 15:10:00,17.51,17.54,17.5,17.51,220900.0,17.51,17.54,17.5,17.51,220900.0
2007-01-26 15:20:00,17.5,17.51,17.48,17.48,105400.0,17.5,17.51,17.48,17.48,105400.0
2007-01-26 15:30:00,17.49,17.49,17.46,17.49,125900.0,17.49,17.49,17.46,17.49,125900.0
2007-01-26 15:40:00,17.49,17.5,17.48,17.49,134700.0,17.49,17.5,17.48,17.49,134700.0
2007-01-26 15:50:00,17.49,17.5,17.45,17.46,342000.0,17.49,17.5,17.45,17.46,342000.0
2007-01-29 09:30:00,17.47,17.6,17.42,17.55,316100.0,17.47,17.6,17.42,17.55,316100.0
2007-01-29 09:40:00,17.56,17.68,17.56,17.67,265600.0,17.56,17.68,17.56,17.67,265600.0
2007-01-29 09:50:00,17.67,17.74,17.62,17.69,359500.0,17.67,17.74,17.62,17.69,359500.0
2007-01-29 10:00:00,17.69,17.7,17.62,17.66,322500.0,17.69,17.7,17.62,17.66,322500.0
2007-01-29 10:10:00,17.66,17.66,17.53,17.57,730700.0,17.66,17.66,17.53,17.57,730700.0
2007-01-29 10:20:00,17.58,17.62,17.53,17.58,371100.0,17.58,17.62,17.53,17.58,371100.0
2007-01-29 10:30:00,17.57,17.69,17.56,17.64,319800.0,17.57,17.69,17.56,17.64,319800.0
2007-01-29 10:40:00,17.64,17.67,17.63,17.65,170400.0,17.64,17.67,17.63,17.65,170400.0
2007-01-29 10:50:00,17.64,17.69,17.64,17.67,184500.0,17.64,17.69,17.64,17.67,184500.0
2007-01-29 11:00:00,17.66,17.68,17.62,17.68,197300.0,17.66,17.68,17.62,17.68,197300.0
2007-01-29 11:10:00,17.68,17.73,17.66,17.7,229600.0,17.68,17.73,17.66,17.7,229600.0
2007-01-29 11:20:00,17.7,17.74,17.68,17.74,295100.0,17.7,17.74,17.68,17.74,295100.0
2007-01-29 11:30:00,17.74,17.84,17.73,17.8,242800.0,17.74,17.84,17.73,17.8,242800.0
2007-01-29 11:40:00,17.79,17.84,17.76,17.84,211500.0,17.79,17.84,17.76,17.84,211500.0
2007-01-29 11:50:00,17.84,17.85,17.81,17.84,117800.0,17.84,17.85,17.81,17.84,117800.0
2007-01-29 12:00:00,17.84,17.89,17.83,17.88,199000.0,17.84,17.89,17.83,17.88,199000.0
2007-01-29 12:10:00,17.88,17.95,17.84,17.88,388500.0,17.88,17.95,17.84,17.88,388500.0
2007-01-29 12:20:00,17.87,17.9,17.83,17.83,173100.0,17.87,17.9,17.83,17.83,173100.0
2007-01-29 12:30:00,17.84,17.93,17.83,17.93,137900.0,17.84,17.93,17.83,17.93,137900.0
2007-01-29 12:40:00,17.93,17.93,17.88,17.9,97600.0,17.93,17.93,17.88,17.9,97600.0
2007-01-29 12:50:00,17.9,17.94,17.89,17.92,172100.0,17.9,17.94,17.89,17.92,172100.0
2007-01-29 13:00:00,17.92,17.95,17.91,17.95,162300.0,17.92,17.95,17.91,17.95,162300.0
2007-01-29 13:10:00,17.94,17.96,17.93,17.96,175400.0,17.94,17.96,17.93,17.96,175400.0
2007-01-29 13:20:00,17.95,17.97,17.92,17.94,200100.0,17.95,17.97,17.92,17.94,200100.0
2007-01-29 13:30:00,17.93,17.95,17.93,17.94,83000.0,17.93,17.95,17.93,17.94,83000.0
2007-01-29 13:40:00,17.94,17.95,17.92,17.93,182400.0,17.94,17.95,17.92,17.93,182400.0
2007-01-29 13:50:00,17.94,17.94,17.88,17.88,249000.0,17.94,17.94,17.88,17.88,249000.0
2007-01-29 14:00:00,17.88,17.93,17.87,17.92,347100.0,17.88,17.93,17.87,17.92,347100.0
2007-01-29 14:10:00,17.92,17.93,17.83,17.88,257900.0,17.92,17.93,17.83,17.88,257900.0
2007-01-29 14:20:00,17.89,17.95,17.89,17.95,301900.0,17.89,17.95,17.89,17.95,301900.0
2007-01-29 14:30:00,17.95,17.96,17.91,17.92,239500.0,17.95,17.96,17.91,17.92,239500.0
2007-01-29 14:40:00,17.92,17.97,17.91,17.96,195100.0,17.92,17.97,17.91,17.96,195100.0
2007-01-29 14:50:00,17.96,17.98,17.94,17.96,323300.0,17.96,17.98,17.94,17.96,323300.0
2007-01-29 15:00:00,17.96,18.04,17.95,17.97,544900.0,17.96,18.04,17.95,17.97,544900.0
2007-01-29 15:10:00,17.96,17.98,17.96,17.97,205100.0,17.96,17.98,17.96,17.97,205100.0
2007-01-29 15:20:00,17.97,18.01,17.95,17.99,294800.0,17.97,18.01,17.95,17.99,294800.0
2007-01-29 15:30:00,17.99,18.02,17.96,17.97,415900.0,17.99,18.02,17.96,17.97,415900.0
2007-01-29 15:40:00,17.97,17.99,17.96,17.97,283500.0,17.97,17.99,17.96,17.97,283500.0
2007-01-29 15:50:00,17.98,18.02,17.94,17.98,692100.0,17.98,18.02,17.94,17.98,692100.0
2007-01-30 09:30:00,17.95,18.05,17.91,17.98,446700.0,17.95,18.05,17.91,17.98,446700.0
2007-01-30 09:40:00,17.98,18.02,17.98,18.01,545700.0,17.98,18.02,17.98,18.01,545700.0
2007-01-30 09:50:00,18.02,18.13,18.01,18.09,291900.0,18.02,18.13,18.01,18.09,291900.0
2007-01-30 10:00:00,18.09,18.18,18.09,18.18,271700.0,18.09,18.18,18.09,18.18,271700.0
2007-01-30 10:10:00,18.17,18.17,18.12,18.14,388500.0,18.17,18.17,18.12,18.14,388500.0
2007-01-30 10:20:00,18.15,18.2,18.13,18.18,464000.0,18.15,18.2,18.13,18.18,464000.0
2007-01-30 10:30:00,18.19,18.22,18.18,18.21,592100.0,18.19,18.22,18.18,18.21,592100.0
2007-01-30 10:40:00,18.22,18.24,18.18,18.21,837900.0,18.22,18.24,18.18,18.21,837900.0
2007-01-30 10:50:00,18.21,18.21,18.18,18.18,225500.0,18.21,18.21,18.18,18.18,225500.0
2007-01-30 11:00:00,18.19,18.2,18.17,18.19,149800.0,18.19,18.2,18.17,18.19,149800.0
2007-01-30 11:10:00,18.2,18.32,18.19,18.32,788400.0,18.2,18.32,18.19,18.32,788400.0
2007-01-30 11:20:00,18.32,18.43,18.31,18.42,1294200.0,18.32,18.43,18.31,18.42,1294200.0
2007-01-30 11:30:00,18.41,18.49,18.4,18.48,1028900.0,18.41,18.49,18.4,18.48,1028900.0
2007-01-30 11:40:00,18.49,18.68,18.47,18.66,989600.0,18.49,18.68,18.47,18.66,989600.0
2007-01-30 11:50:00,18.66,18.67,18.48,18.51,652300.0,18.66,18.67,18.48,18.51,652300.0
2007-01-30 12:00:00,18.5,18.53,18.4,18.47,422600.0,18.5,18.53,18.4,18.47,422600.0
2007-01-30 12:10:00,18.47,18.51,18.46,18.46,196100.0,18.47,18.51,18.46,18.46,196100.0
2007-01-30 12:20:00,18.46,18.47,18.43,18.46,270700.0,18.46,18.47,18.43,18.46,270700.0
2007-01-30 12:30:00,18.46,18.47,18.44,18.45,191700.0,18.46,18.47,18.44,18.45,191700.0
2007-01-30 12:40:00,18.45,18.5,18.45,18.5,191900.0,18.45,18.5,18.45,18.5,191900.0
2007-01-30 12:50:00,18.49,18.62,18.48,18.56,448700.0,18.49,18.62,18.48,18.56,448700.0
2007-01-30 13:00:00,18.56,18.59,18.52,18.52,294900.0,18.56,18.59,18.52,18.52,294900.0
2007-01-30 13:10:00,18.53,18.56,18.5,18.51,404600.0,18.53,18.56,18.5,18.51,404600.0
2007-01-30 13:20:00,18.52,18.65,18.51,18.62,396300.0,18.52,18.65,18.51,18.62,396300.0
2007-01-30 13:30:00,18.62,18.66,18.57,18.64,411700.0,18.62,18.66,18.57,18.64,411700.0
2007-01-30 13:40:00,18.64,18.66,18.6,18.62,362400.0,18.64,18.66,18.6,18.62,362400.0
2007-01-30 13:50:00,18.63,18.66,18.59,18.61,527400.0,18.63,18.66,18.59,18.61,527400.0
2007-01-30 14:00:00,18.61,18.69,18.6,18.67,459700.0,18.61,18.69,18.6,18.67,459700.0
2007-01-30 14:10:00,18.67,18.67,18.56,18.6,548900.0,18.67,18.67,18.56,18.6,548900.0
2007-01-30 14:20:00,18.6,18.6,18.48,18.52,473400.0,18.6,18.6,18.48,18.52,473400.0
2007-01-30 14:30:00,18.52,18.57,18.5,18.5,433400.0,18.52,18.57,18.5,18.5,433400.0
2007-01-30 14:40:00,18.5,18.56,18.48,18.53,488700.0,18.5,18.56,18.48,18.53,488700.0
2007-01-30 14:50:00,18.53,18.67,18.52,18.67,486000.0,18.53,18.67,18.52,18.67,486000.0
2007-01-30 15:00:00,18.67,18.69,18.55,18.58,479400.0,18.67,18.69,18.55,18.58,479400.0
2007-01-30 15:10:00,18.57,18.57,18.47,18.51,293200.0,18.57,18.57,18.47,18.51,293200.0
2007-01-30 15:20:00,18.51,18.53,18.46,18.52,386000.0,18.51,18.53,18.46,18.52,386000.0
2007-01-30 15:30:00,18.52,18.56,18.49,18.5,369900.0,18.52,18.56,18.49,18.5,369900.0
2007-01-30 15:40:00,18.5,18.58,18.49,18.52,564500.0,18.5,18.58,18.49,18.52,564500.0
2007-01-30 15:50:00,18.53,18.63,18.5,18.6,1068300.0,18.53,18.63,18.5,18.6,1068300.0
2007-01-31 09:30:00,18.59,18.59,18.47,18.47,340100.0,18.59,18.59,18.47,18.47,340100.0
2007-01-31 09:40:00,18.47,18.48,18.39,18.39,387700.0,18.47,18.48,18.39,18.39,387700.0
2007-01-31 09:50:00,18.4,18.4,18.22,18.27,645900.0,18.4,18.4,18.22,18.27,645900.0
2007-01-31 10:00:00,18.28,18.32,18.2,18.2,531300.0,18.28,18.32,18.2,18.2,531300.0
2007-01-31 10:10:00,18.2,18.26,18.19,18.26,316400.0,18.2,18.26,18.19,18.26,316400.0
2007-01-31 10:20:00,18.26,18.3,18.23,18.24,277200.0,18.26,18.3,18.23,18.24,277200.0
2007-01-31 10:30:00,18.25,18.28,18.22,18.26,315600.0,18.25,18.28,18.22,18.26,315600.0
2007-01-31 10:40:00,18.27,18.28,18.22,18.22,301900.0,18.27,18.28,18.22,18.22,301900.0
2007-01-31 10:50:00,18.22,18.24,18.21,18.22,183500.0,18.22,18.24,18.21,18.22,183500.0
2007-01-31 11:00:00,18.22,18.27,18.21,18.24,316600.0,18.22,18.27,18.21,18.24,316600.0
2007-01-31 11:10:00,18.23,18.24,18.22,18.23,241000.0,18.23,18.24,18.22,18.23,241000.0
2007-01-31 11:20:00,18.23,18.32,18.22,18.27,335200.0,18.23,18.32,18.22,18.27,335200.0
2007-01-31 11:30:00,18.27,18.4,18.25,18.38,455500.0,18.27,18.4,18.25,18.38,455500.0
2007-01-31 11:40:00,18.38,18.41,18.37,18.39,205800.0,18.38,18.41,18.37,18.39,205800.0
2007-01-31 11:50:00,18.4,18.42,18.36,18.38,174800.0,18.4,18.42,18.36,18.38,174800.0
2007-01-31 12:00:00,18.39,18.4,18.36,18.36,133400.0,18.39,18.4,18.36,18.36,133400.0
2007-01-31 12:10:00,18.37,18.37,18.34,18.35,139300.0,18.37,18.37,18.34,18.35,139300.0
2007-01-31 12:20:00,18.35,18.38,18.35,18.38,175800.0,18.35,18.38,18.35,18.38,175800.0
2007-01-31 12:30:00,18.38,18.39,18.34,18.34,142800.0,18.38,18.39,18.34,18.34,142800.0
2007-01-31 12:40:00,18.34,18.37,18.33,18.36,185500.0,18.34,18.37,18.33,18.36,185500.0
2007-01-31 12:50:00,18.36,18.38,18.35,18.38,101800.0,18.36,18.38,18.35,18.38,101800.0
2007-01-31 13:00:00,18.37,18.39,18.34,18.38,246500.0,18.37,18.39,18.34,18.38,246500.0
2007-01-31 13:10:00,18.38,18.41,18.38,18.4,159600.0,18.38,18.41,18.38,18.4,159600.0
2007-01-31 13:20:00,18.4,18.4,18.34,18.36,183300.0,18.4,18.4,18.34,18.36,183300.0
2007-01-31 13:30:00,18.35,18.36,18.3,18.36,293700.0,18.35,18.36,18.3,18.36,293700.0
2007-01-31 13:40:00,18.35,18.41,18.35,18.4,221800.0,18.35,18.41,18.35,18.4,221800.0
2007-01-31 13:50:00,18.41,18.41,18.36,18.36,127900.0,18.41,18.41,18.36,18.36,127900.0
2007-01-31 14:00:00,18.37,18.4,18.35,18.39,126600.0,18.37,18.4,18.35,18.39,126600.0
2007-01-31 14:10:00,18.4,18.42,18.35,18.41,303400.0,18.4,18.42,18.35,18.41,303400.0
2007-01-31 14:20:00,18.41,18.42,18.38,18.38,148700.0,18.41,18.42,18.38,18.38,148700.0
2007-01-31 14:30:00,18.38,18.42,18.37,18.39,149800.0,18.38,18.42,18.37,18.39,149800.0
2007-01-31 14:40:00,18.4,18.45,18.38,18.43,232800.0,18.4,18.45,18.38,18.43,232800.0
2007-01-31 14:50:00,18.43,18.45,18.41,18.43,133300.0,18.43,18.45,18.41,18.43,133300.0
2007-01-31 15:00:00,18.44,18.5,18.43,18.49,206500.0,18.44,18.5,18.43,18.49,206500.0
2007-01-31 15:10:00,18.49,18.51,18.47,18.49,290500.0,18.49,18.51,18.47,18.49,290500.0
2007-01-31 15:20:00,18.49,18.51,18.47,18.49,240900.0,18.49,18.51,18.47,18.49,240900.0
2007-01-31 15:30:00,18.49,18.5,18.48,18.49,242700.0,18.49,18.5,18.48,18.49,242700.0
2007-01-31 15:40:00,18.48,18.5,18.45,18.47,403600.0,18.48,18.5,18.45,18.47,403600.0
2007-01-31 15:50:00,18.46,18.5,18.44,18.44,538000.0,18.46,18.5,18.44,18.44,538000.0
2007-02-01 09:30:00,18.15,18.41,18.05,18.26,1206600.0,18.15,18.41,18.05,18.26,1206600.0
2007-02-01 09:40:00,18.26,18.27,18.09,18.2,1347600.0,18.26,18.27,18.09,18.2,1347600.0
2007-02-01 09:50:00,18.21,18.35,18.2,18.31,407300.0,18.21,18.35,18.2,18.31,407300.0
2007-02-01 10:00:00,18.31,18.39,18.25,18.28,468200.0,18.31,18.39,18.25,18.28,468200.0
2007-02-01 10:10:00,18.29,18.31,18.16,18.22,584900.0,18.29,18.31,18.16,18.22,584900.0
2007-02-01 10:20:00,18.22,18.29,18.19,18.25,315000.0,18.22,18.29,18.19,18.25,315000.0
2007-02-01 10:30:00,18.25,18.29,18.16,18.19,690200.0,18.25,18.29,18.16,18.19,690200.0
2007-02-01 10:40:00,18.19,18.26,18.17,18.19,398700.0,18.19,18.26,18.17,18.19,398700.0
2007-02-01 10:50:00,18.2,18.27,18.19,18.23,299200.0,18.2,18.27,18.19,18.23,299200.0
2007-02-01 11:00:00,18.22,18.26,18.16,18.26,246000.0,18.22,18.26,18.16,18.26,246000.0
2007-02-01 11:10:00,18.27,18.31,18.26,18.27,222900.0,18.27,18.31,18.26,18.27,222900.0
2007-02-01 11:20:00,18.28,18.3,18.26,18.28,354200.0,18.28,18.3,18.26,18.28,354200.0
2007-02-01 11:30:00,18.28,18.33,18.27,18.32,404600.0,18.28,18.33,18.27,18.32,404600.0
2007-02-01 11:40:00,18.32,18.38,18.31,18.33,368100.0,18.32,18.38,18.31,18.33,368100.0
2007-02-01 11:50:00,18.34,18.35,18.28,18.29,314900.0,18.34,18.35,18.28,18.29,314900.0
2007-02-01 12:00:00,18.29,18.33,18.26,18.3,365500.0,18.29,18.33,18.26,18.3,365500.0
2007-02-01 12:10:00,18.3,18.37,18.3,18.36,152800.0,18.3,18.37,18.3,18.36,152800.0
2007-02-01 12:20:00,18.36,18.4,18.35,18.4,118500.0,18.36,18.4,18.35,18.4,118500.0
2007-02-01 12:30:00,18.4,18.4,18.35,18.35,203100.0,18.4,18.4,18.35,18.35,203100.0
2007-02-01 12:40:00,18.35,18.36,18.32,18.36,220300.0,18.35,18.36,18.32,18.36,220300.0
2007-02-01 12:50:00,18.36,18.37,18.33,18.35,205600.0,18.36,18.37,18.33,18.35,205600.0
2007-02-01 13:00:00,18.34,18.37,18.31,18.36,143800.0,18.34,18.37,18.31,18.36,143800.0
2007-02-01 13:10:00,18.36,18.38,18.36,18.37,52500.0,18.36,18.38,18.36,18.37,52500.0
2007-02-01 13:20:00,18.37,18.4,18.35,18.37,262700.0,18.37,18.4,18.35,18.37,262700.0
2007-02-01 13:30:00,18.38,18.38,18.35,18.36,169300.0,18.38,18.38,18.35,18.36,169300.0
2007-02-01 13:40:00,18.36,18.39,18.36,18.36,76800.0,18.36,18.39,18.36,18.36,76800.0
2007-02-01 13:50:00,18.36,18.37,18.35,18.36,76000.0,18.36,18.37,18.35,18.36,76000.0
2007-02-01 14:00:00,18.35,18.37,18.35,18.35,135900.0,18.35,18.37,18.35,18.35,135900.0
2007-02-01 14:10:00,18.35,18.38,18.33,18.34,275500.0,18.35,18.38,18.33,18.34,275500.0
2007-02-01 14:20:00,18.34,18.36,18.32,18.34,252200.0,18.34,18.36,18.32,18.34,252200.0
2007-02-01 14:30:00,18.35,18.45,18.34,18.43,625600.0,18.35,18.45,18.34,18.43,625600.0
2007-02-01 14:40:00,18.43,18.47,18.35,18.42,568800.0,18.43,18.47,18.35,18.42,568800.0
2007-02-01 14:50:00,18.42,18.45,18.4,18.43,153400.0,18.42,18.45,18.4,18.43,153400.0
2007-02-01 15:00:00,18.43,18.44,18.4,18.42,189700.0,18.43,18.44,18.4,18.42,189700.0
2007-02-01 15:10:00,18.43,18.43,18.36,18.36,272400.0,18.43,18.43,18.36,18.36,272400.0
2007-02-01 15:20:00,18.36,18.4,18.35,18.36,152300.0,18.36,18.4,18.35,18.36,152300.0
2007-02-01 15:30:00,18.37,18.37,18.31,18.36,364000.0,18.37,18.37,18.31,18.36,364000.0
2007-02-01 15:40:00,18.36,18.36,18.25,18.3,624300.0,18.36,18.36,18.25,18.3,624300.0
2007-02-01 15:50:00,18.3,18.38,18.29,18.3,446900.0,18.3,18.38,18.29,18.3,446900.0
2007-02-02 09:30:00,18.14,18.16,18.05,18.11,1087400.0,18.14,18.16,18.05,18.11,1087400.0
2007-02-02 09:40:00,18.12,18.14,18.08,18.11,591100.0,18.12,18.14,18.08,18.11,591100.0
2007-02-02 09:50:00,18.1,18.13,18.09,18.13,412200.0,18.1,18.13,18.09,18.13,412200.0
2007-02-02 10:00:00,18.13,18.23,18.11,18.2,480300.0,18.13,18.23,18.11,18.2,480300.0
2007-02-02 10:10:00,18.2,18.37,18.19,18.35,959000.0,18.2,18.37,18.19,18.35,959000.0
2007-02-02 10:20:00,18.35,18.36,18.3,18.33,387500.0,18.35,18.36,18.3,18.33,387500.0
2007-02-02 10:30:00,18.34,18.41,18.32,18.39,459000.0,18.34,18.41,18.32,18.39,459000.0
2007-02-02 10:40:00,18.4,18.42,18.32,18.35,442400.0,18.4,18.42,18.32,18.35,442400.0
2007-02-02 10:50:00,18.35,18.41,18.31,18.34,748800.0,18.35,18.41,18.31,18.34,748800.0
2007-02-02 11:00:00,18.34,18.35,18.25,18.33,571600.0,18.34,18.35,18.25,18.33,571600.0
2007-02-02 11:10:00,18.33,18.4,18.32,18.36,278300.0,18.33,18.4,18.32,18.36,278300.0
2007-02-02 11:20:00,18.36,18.38,18.34,18.35,488300.0,18.36,18.38,18.34,18.35,488300.0
2007-02-02 11:30:00,18.34,18.43,18.33,18.39,343200.0,18.34,18.43,18.33,18.39,343200.0
2007-02-02 11:40:00,18.39,18.45,18.38,18.44,260200.0,18.39,18.45,18.38,18.44,260200.0
2007-02-02 11:50:00,18.43,18.47,18.39,18.41,475000.0,18.43,18.47,18.39,18.41,475000.0
2007-02-02 12:00:00,18.4,18.41,18.38,18.38,156700.0,18.4,18.41,18.38,18.38,156700.0
2007-02-02 12:10:00,18.38,18.43,18.37,18.41,490800.0,18.38,18.43,18.37,18.41,490800.0
2007-02-02 12:20:00,18.41,18.42,18.4,18.4,85000.0,18.41,18.42,18.4,18.4,85000.0
2007-02-02 12:30:00,18.4,18.41,18.36,18.36,88600.0,18.4,18.41,18.36,18.36,88600.0
2007-02-02 12:40:00,18.36,18.41,18.35,18.4,125400.0,18.36,18.41,18.35,18.4,125400.0
2007-02-02 12:50:00,18.41,18.42,18.4,18.41,152000.0,18.41,18.42,18.4,18.41,152000.0
2007-02-02 13:00:00,18.41,18.42,18.39,18.42,172700.0,18.41,18.42,18.39,18.42,172700.0
2007-02-02 13:10:00,18.42,18.43,18.4,18.43,129900.0,18.42,18.43,18.4,18.43,129900.0
2007-02-02 13:20:00,18.43,18.44,18.34,18.35,198400.0,18.43,18.44,18.34,18.35,198400.0
2007-02-02 13:30:00,18.35,18.36,18.26,18.33,300100.0,18.35,18.36,18.26,18.33,300100.0
2007-02-02 13:40:00,18.33,18.36,18.32,18.35,139300.0,18.33,18.36,18.32,18.35,139300.0
2007-02-02 13:50:00,18.35,18.39,18.33,18.38,214300.0,18.35,18.39,18.33,18.38,214300.0
2007-02-02 14:00:00,18.37,18.41,18.37,18.38,214500.0,18.37,18.41,18.37,18.38,214500.0
2007-02-02 14:10:00,18.38,18.41,18.38,18.39,184300.0,18.38,18.41,18.38,18.39,184300.0
2007-02-02 14:20:00,18.39,18.4,18.32,18.34,389300.0,18.39,18.4,18.32,18.34,389300.0
2007-02-02 14:30:00,18.34,18.41,18.34,18.38,246400.0,18.34,18.41,18.34,18.38,246400.0
2007-02-02 14:40:00,18.38,18.39,18.34,18.37,101500.0,18.38,18.39,18.34,18.37,101500.0
2007-02-02 14:50:00,18.37,18.38,18.33,18.34,191500.0,18.37,18.38,18.33,18.34,191500.0
2007-02-02 15:00:00,18.34,18.36,18.3,18.32,198200.0,18.34,18.36,18.3,18.32,198200.0
2007-02-02 15:10:00,18.32,18.35,18.31,18.33,257500.0,18.32,18.35,18.31,18.33,257500.0
2007-02-02 15:20:00,18.34,18.34,18.31,18.32,81700.0,18.34,18.34,18.31,18.32,81700.0
2007-02-02 15:30:00,18.33,18.33,18.25,18.25,386700.0,18.33,18.33,18.25,18.25,386700.0
2007-02-02 15:40:00,18.25,18.27,18.23,18.26,215000.0,18.25,18.27,18.23,18.26,215000.0
2007-02-02 15:50:00,18.26,18.29,18.24,18.29,244800.0,18.26,18.29,18.24,18.29,244800.0
2007-02-05 09:30:00,18.11,18.23,18.11,18.16,250500.0,18.11,18.23,18.11,18.16,250500.0
2007-02-05 09:40:00,18.15,18.24,18.15,18.21,196200.0,18.15,18.24,18.15,18.21,196200.0
2007-02-05 09:50:00,18.21,18.22,18.17,18.19,348800.0,18.21,18.22,18.17,18.19,348800.0
2007-02-05 10:00:00,18.19,18.22,18.18,18.19,425600.0,18.19,18.22,18.18,18.19,425600.0
2007-02-05 10:10:00,18.19,18.22,18.19,18.21,279900.0,18.19,18.22,18.19,18.21,279900.0
2007-02-05 10:20:00,18.21,18.23,18.2,18.2,190100.0,18.21,18.23,18.2,18.2,190100.0
2007-02-05 10:30:00,18.2,18.24,18.2,18.23,230100.0,18.2,18.24,18.2,18.23,230100.0
2007-02-05 10:40:00,18.24,18.24,18.18,18.2,312500.0,18.24,18.24,18.18,18.2,312500.0
2007-02-05 10:50:00,18.2,18.21,18.19,18.21,102200.0,18.2,18.21,18.19,18.21,102200.0
2007-02-05 11:00:00,18.21,18.21,18.18,18.18,232900.0,18.21,18.21,18.18,18.18,232900.0
2007-02-05 11:10:00,18.19,18.19,18.11,18.15,202000.0,18.19,18.19,18.11,18.15,202000.0
2007-02-05 11:20:00,18.15,18.15,18.09,18.09,225200.0,18.15,18.15,18.09,18.09,225200.0
2007-02-05 11:30:00,18.09,18.12,18.09,18.11,132600.0,18.09,18.12,18.09,18.11,132600.0
2007-02-05 11:40:00,18.11,18.12,18.1,18.11,126500.0,18.11,18.12,18.1,18.11,126500.0
2007-02-05 11:50:00,18.11,18.12,18.07,18.08,148900.0,18.11,18.12,18.07,18.08,148900.0
2007-02-05 12:00:00,18.08,18.09,18.04,18.09,201000.0,18.08,18.09,18.04,18.09,201000.0
2007-02-05 12:10:00,18.08,18.11,18.08,18.09,109400.0,18.08,18.11,18.08,18.09,109400.0
2007-02-05 12:20:00,18.09,18.1,18.09,18.1,56000.0,18.09,18.1,18.09,18.1,56000.0
2007-02-05 12:30:00,18.1,18.11,18.07,18.11,158400.0,18.1,18.11,18.07,18.11,158400.0
2007-02-05 12:40:00,18.11,18.15,18.11,18.13,158200.0,18.11,18.15,18.11,18.13,158200.0
2007-02-05 12:50:00,18.13,18.14,18.11,18.12,100400.0,18.13,18.14,18.11,18.12,100400.0
2007-02-05 13:00:00,18.11,18.12,18.09,18.1,286900.0,18.11,18.12,18.09,18.1,286900.0
2007-02-05 13:10:00,18.1,18.11,18.05,18.05,201100.0,18.1,18.11,18.05,18.05,201100.0
2007-02-05 13:20:00,18.05,18.09,18.05,18.08,179100.0,18.05,18.09,18.05,18.08,179100.0
2007-02-05 13:30:00,18.08,18.09,18.05,18.05,543400.0,18.08,18.09,18.05,18.05,543400.0
2007-02-05 13:40:00,18.05,18.07,18.04,18.05,244500.0,18.05,18.07,18.04,18.05,244500.0
2007-02-05 13:50:00,18.04,18.06,18.04,18.06,152000.0,18.04,18.06,18.04,18.06,152000.0
2007-02-05 14:00:00,18.06,18.06,18.04,18.04,84500.0,18.06,18.06,18.04,18.04,84500.0
2007-02-05 14:10:00,18.04,18.05,18.01,18.01,107500.0,18.04,18.05,18.01,18.01,107500.0
2007-02-05 14:20:00,18.01,18.02,18.01,18.02,66100.0,18.01,18.02,18.01,18.02,66100.0
2007-02-05 14:30:00,18.01,18.05,18.01,18.05,104000.0,18.01,18.05,18.01,18.05,104000.0
2007-02-05 14:40:00,18.05,18.06,18.02,18.02,156400.0,18.05,18.06,18.02,18.02,156400.0
2007-02-05 14:50:00,18.02,18.04,18.02,18.04,118200.0,18.02,18.04,18.02,18.04,118200.0
2007-02-05 15:00:00,18.03,18.04,18.02,18.03,166400.0,18.03,18.04,18.02,18.03,166400.0
2007-02-05 15:10:00,18.03,18.04,17.99,17.99,221700.0,18.03,18.04,17.99,17.99,221700.0
2007-02-05 15:20:00,17.99,18.04,17.96,18.04,289800.0,17.99,18.04,17.96,18.04,289800.0
2007-02-05 15:30:00,18.03,18.05,18.03,18.05,167700.0,18.03,18.05,18.03,18.05,167700.0
2007-02-05 15:40:00,18.05,18.08,18.03,18.07,348000.0,18.05,18.08,18.03,18.07,348000.0
2007-02-05 15:50:00,18.08,18.1,18.06,18.09,516000.0,18.08,18.1,18.06,18.09,516000.0
2007-02-06 09:30:00,18.0,18.04,17.87,17.9,441400.0,18.0,18.04,17.87,17.9,441400.0
2007-02-06 09:40:00,17.9,17.92,17.68,17.69,706800.0,17.9,17.92,17.68,17.69,706800.0
2007-02-06 09:50:00,17.69,17.75,17.58,17.65,1419800.0,17.69,17.75,17.58,17.65,1419800.0
2007-02-06 10:00:00,17.65,17.76,17.64,17.67,991200.0,17.65,17.76,17.64,17.67,991200.0
2007-02-06 10:10:00,17.67,17.88,17.64,17.81,604900.0,17.67,17.88,17.64,17.81,604900.0
2007-02-06 10:20:00,17.82,17.82,17.76,17.78,355300.0,17.82,17.82,17.76,17.78,355300.0
2007-02-06 10:30:00,17.78,17.79,17.76,17.76,129700.0,17.78,17.79,17.76,17.76,129700.0
2007-02-06 10:40:00,17.76,17.77,17.68,17.7,393100.0,17.76,17.77,17.68,17.7,393100.0
2007-02-06 10:50:00,17.7,17.71,17.64,17.65,443200.0,17.7,17.71,17.64,17.65,443200.0
2007-02-06 11:00:00,17.64,17.65,17.59,17.6,547000.0,17.64,17.65,17.59,17.6,547000.0
2007-02-06 11:10:00,17.61,17.63,17.6,17.61,420300.0,17.61,17.63,17.6,17.61,420300.0
2007-02-06 11:20:00,17.61,17.63,17.57,17.57,417200.0,17.61,17.63,17.57,17.57,417200.0
2007-02-06 11:30:00,17.57,17.62,17.55,17.61,412200.0,17.57,17.62,17.55,17.61,412200.0
2007-02-06 11:40:00,17.6,17.61,17.55,17.55,164600.0,17.6,17.61,17.55,17.55,164600.0
2007-02-06 11:50:00,17.55,17.56,17.47,17.47,613700.0,17.55,17.56,17.47,17.47,613700.0
2007-02-06 12:00:00,17.47,17.55,17.47,17.53,1238900.0,17.47,17.55,17.47,17.53,1238900.0
2007-02-06 12:10:00,17.53,17.61,17.52,17.54,1518300.0,17.53,17.61,17.52,17.54,1518300.0
2007-02-06 12:20:00,17.54,17.54,17.49,17.54,731000.0,17.54,17.54,17.49,17.54,731000.0
2007-02-06 12:30:00,17.54,17.55,17.45,17.5,602600.0,17.54,17.55,17.45,17.5,602600.0
2007-02-06 12:40:00,17.5,17.52,17.48,17.49,191800.0,17.5,17.52,17.48,17.49,191800.0
2007-02-06 12:50:00,17.49,17.5,17.4,17.4,471500.0,17.49,17.5,17.4,17.4,471500.0
2007-02-06 13:00:00,17.41,17.56,17.37,17.53,1024200.0,17.41,17.56,17.37,17.53,1024200.0
2007-02-06 13:10:00,17.54,17.54,17.47,17.49,388400.0,17.54,17.54,17.47,17.49,388400.0
2007-02-06 13:20:00,17.5,17.52,17.48,17.52,448200.0,17.5,17.52,17.48,17.52,448200.0
2007-02-06 13:30:00,17.51,17.52,17.46,17.49,189900.0,17.51,17.52,17.46,17.49,189900.0
2007-02-06 13:40:00,17.48,17.49,17.45,17.46,189700.0,17.48,17.49,17.45,17.46,189700.0
2007-02-06 13:50:00,17.45,17.55,17.39,17.53,519500.0,17.45,17.55,17.39,17.53,519500.0
2007-02-06 14:00:00,17.53,17.57,17.52,17.53,373300.0,17.53,17.57,17.52,17.53,373300.0
2007-02-06 14:10:00,17.54,17.57,17.53,17.56,482300.0,17.54,17.57,17.53,17.56,482300.0
2007-02-06 14:20:00,17.57,17.57,17.53,17.55,727900.0,17.57,17.57,17.53,17.55,727900.0
2007-02-06 14:30:00,17.54,17.56,17.47,17.55,450500.0,17.54,17.56,17.47,17.55,450500.0
2007-02-06 14:40:00,17.55,17.57,17.53,17.56,487200.0,17.55,17.57,17.53,17.56,487200.0
2007-02-06 14:50:00,17.56,17.6,17.56,17.6,721400.0,17.56,17.6,17.56,17.6,721400.0
2007-02-06 15:00:00,17.6,17.6,17.56,17.57,386800.0,17.6,17.6,17.56,17.57,386800.0
2007-02-06 15:10:00,17.58,17.59,17.53,17.55,367400.0,17.58,17.59,17.53,17.55,367400.0
2007-02-06 15:20:00,17.56,17.57,17.54,17.55,180500.0,17.56,17.57,17.54,17.55,180500.0
2007-02-06 15:30:00,17.54,17.55,17.53,17.54,600800.0,17.54,17.55,17.53,17.54,600800.0
2007-02-06 15:40:00,17.53,17.55,17.47,17.47,912900.0,17.53,17.55,17.47,17.47,912900.0
2007-02-06 15:50:00,17.48,17.51,17.46,17.5,867200.0,17.48,17.51,17.46,17.5,867200.0
2007-02-07 09:30:00,17.6,17.62,17.43,17.48,445100.0,17.6,17.62,17.43,17.48,445100.0
2007-02-07 09:40:00,17.48,17.5,17.39,17.43,949300.0,17.48,17.5,17.39,17.43,949300.0
2007-02-07 09:50:00,17.42,17.44,17.24,17.32,846400.0,17.42,17.44,17.24,17.32,846400.0
2007-02-07 10:00:00,17.31,17.32,17.26,17.27,388200.0,17.31,17.32,17.26,17.27,388200.0
2007-02-07 10:10:00,17.27,17.29,17.26,17.28,388100.0,17.27,17.29,17.26,17.28,388100.0
2007-02-07 10:20:00,17.28,17.31,17.27,17.3,1048400.0,17.28,17.31,17.27,17.3,1048400.0
2007-02-07 10:30:00,17.3,17.31,17.28,17.29,597500.0,17.3,17.31,17.28,17.29,597500.0
2007-02-07 10:40:00,17.29,17.32,17.28,17.3,997900.0,17.29,17.32,17.28,17.3,997900.0
2007-02-07 10:50:00,17.3,17.31,17.26,17.27,533600.0,17.3,17.31,17.26,17.27,533600.0
2007-02-07 11:00:00,17.27,17.31,17.27,17.31,361300.0,17.27,17.31,17.27,17.31,361300.0
2007-02-07 11:10:00,17.31,17.32,17.3,17.31,595800.0,17.31,17.32,17.3,17.31,595800.0
2007-02-07 11:20:00,17.31,17.36,17.3,17.31,223900.0,17.31,17.36,17.3,17.31,223900.0
2007-02-07 11:30:00,17.31,17.34,17.31,17.34,468500.0,17.31,17.34,17.31,17.34,468500.0
2007-02-07 11:40:00,17.33,17.34,17.32,17.33,308200.0,17.33,17.34,17.32,17.33,308200.0
2007-02-07 11:50:00,17.33,17.34,17.32,17.33,212400.0,17.33,17.34,17.32,17.33,212400.0
2007-02-07 12:00:00,17.33,17.35,17.31,17.32,773000.0,17.33,17.35,17.31,17.32,773000.0
2007-02-07 12:10:00,17.32,17.34,17.31,17.32,262200.0,17.32,17.34,17.31,17.32,262200.0
2007-02-07 12:20:00,17.33,17.34,17.32,17.34,145700.0,17.33,17.34,17.32,17.34,145700.0
2007-02-07 12:30:00,17.33,17.35,17.31,17.33,550100.0,17.33,17.35,17.31,17.33,550100.0
2007-02-07 12:40:00,17.33,17.33,17.31,17.33,158900.0,17.33,17.33,17.31,17.33,158900.0
2007-02-07 12:50:00,17.33,17.37,17.32,17.35,223100.0,17.33,17.37,17.32,17.35,223100.0
2007-02-07 13:00:00,17.34,17.36,17.33,17.35,460400.0,17.34,17.36,17.33,17.35,460400.0
2007-02-07 13:10:00,17.35,17.4,17.35,17.39,793900.0,17.35,17.4,17.35,17.39,793900.0
2007-02-07 13:20:00,17.39,17.4,17.36,17.37,321000.0,17.39,17.4,17.36,17.37,321000.0
2007-02-07 13:30:00,17.36,17.39,17.36,17.38,456800.0,17.36,17.39,17.36,17.38,456800.0
2007-02-07 13:40:00,17.37,17.38,17.34,17.35,224300.0,17.37,17.38,17.34,17.35,224300.0
2007-02-07 13:50:00,17.35,17.38,17.34,17.36,195000.0,17.35,17.38,17.34,17.36,195000.0
2007-02-07 14:00:00,17.37,17.38,17.36,17.37,192300.0,17.37,17.38,17.36,17.37,192300.0
2007-02-07 14:10:00,17.37,17.38,17.35,17.37,490500.0,17.37,17.38,17.35,17.37,490500.0
2007-02-07 14:20:00,17.37,17.38,17.33,17.37,250200.0,17.37,17.38,17.33,17.37,250200.0
2007-02-07 14:30:00,17.37,17.38,17.34,17.35,231200.0,17.37,17.38,17.34,17.35,231200.0
2007-02-07 14:40:00,17.35,17.37,17.33,17.36,367500.0,17.35,17.37,17.33,17.36,367500.0
2007-02-07 14:50:00,17.36,17.36,17.34,17.35,205300.0,17.36,17.36,17.34,17.35,205300.0
2007-02-07 15:00:00,17.35,17.36,17.34,17.35,258800.0,17.35,17.36,17.34,17.35,258800.0
2007-02-07 15:10:00,17.35,17.36,17.34,17.35,503200.0,17.35,17.36,17.34,17.35,503200.0
2007-02-07 15:20:00,17.34,17.36,17.34,17.35,885500.0,17.34,17.36,17.34,17.35,885500.0
2007-02-07 15:30:00,17.35,17.45,17.34,17.39,970800.0,17.35,17.45,17.34,17.39,970800.0
2007-02-07 15:40:00,17.39,17.4,17.35,17.36,464700.0,17.39,17.4,17.35,17.36,464700.0
2007-02-07 15:50:00,17.36,17.37,17.34,17.36,712600.0,17.36,17.37,17.34,17.36,712600.0
2007-02-09 09:30:00,17.47,17.57,17.47,17.57,201400.0,17.47,17.57,17.47,17.57,201400.0
2007-02-09 09:40:00,17.56,17.57,17.54,17.56,89400.0,17.56,17.57,17.54,17.56,89400.0
2007-02-09 09:50:00,17.56,17.61,17.55,17.55,239400.0,17.56,17.61,17.55,17.55,239400.0
2007-02-09 10:00:00,17.55,17.59,17.52,17.58,95300.0,17.55,17.59,17.52,17.58,95300.0
2007-02-09 10:10:00,17.58,17.59,17.54,17.54,238000.0,17.58,17.59,17.54,17.54,238000.0
2007-02-09 10:20:00,17.54,17.58,17.54,17.55,316400.0,17.54,17.58,17.54,17.55,316400.0
2007-02-09 10:30:00,17.55,17.56,17.53,17.53,92600.0,17.55,17.56,17.53,17.53,92600.0
2007-02-09 10:40:00,17.53,17.59,17.53,17.59,141300.0,17.53,17.59,17.53,17.59,141300.0
2007-02-09 10:50:00,17.58,17.63,17.58,17.58,250200.0,17.58,17.63,17.58,17.58,250200.0
2007-02-09 11:00:00,17.58,17.59,17.57,17.58,53400.0,17.58,17.59,17.57,17.58,53400.0
2007-02-09 11:10:00,17.58,17.58,17.57,17.57,67000.0,17.58,17.58,17.57,17.57,67000.0
2007-02-09 11:20:00,17.56,17.57,17.55,17.55,42700.0,17.56,17.57,17.55,17.55,42700.0
2007-02-09 11:30:00,17.56,17.58,17.53,17.53,67900.0,17.56,17.58,17.53,17.53,67900.0
2007-02-09 11:40:00,17.54,17.54,17.53,17.54,74600.0,17.54,17.54,17.53,17.54,74600.0
2007-02-09 11:50:00,17.53,17.55,17.53,17.53,190400.0,17.53,17.55,17.53,17.53,190400.0
2007-02-09 12:00:00,17.53,17.54,17.52,17.53,71700.0,17.53,17.54,17.52,17.53,71700.0
2007-02-09 12:10:00,17.53,17.54,17.51,17.52,51800.0,17.53,17.54,17.51,17.52,51800.0
2007-02-09 12:20:00,17.52,17.52,17.49,17.5,157300.0,17.52,17.52,17.49,17.5,157300.0
2007-02-09 12:30:00,17.5,17.5,17.47,17.47,90900.0,17.5,17.5,17.47,17.47,90900.0
2007-02-09 12:40:00,17.47,17.52,17.47,17.52,111500.0,17.47,17.52,17.47,17.52,111500.0
2007-02-09 12:50:00,17.52,17.52,17.48,17.48,80500.0,17.52,17.52,17.48,17.48,80500.0
2007-02-09 13:00:00,17.48,17.49,17.42,17.42,215800.0,17.48,17.49,17.42,17.42,215800.0
2007-02-09 13:10:00,17.42,17.44,17.41,17.42,94100.0,17.42,17.44,17.41,17.42,94100.0
2007-02-09 13:20:00,17.41,17.46,17.41,17.45,137400.0,17.41,17.46,17.41,17.45,137400.0
2007-02-09 13:30:00,17.45,17.46,17.4,17.4,95900.0,17.45,17.46,17.4,17.4,95900.0
2007-02-09 13:40:00,17.4,17.4,17.35,17.37,136400.0,17.4,17.4,17.35,17.37,136400.0
2007-02-09 13:50:00,17.37,17.39,17.37,17.37,83400.0,17.37,17.39,17.37,17.37,83400.0
2007-02-09 14:00:00,17.37,17.4,17.37,17.39,144200.0,17.37,17.4,17.37,17.39,144200.0
2007-02-09 14:10:00,17.4,17.47,17.39,17.43,380900.0,17.4,17.47,17.39,17.43,380900.0
2007-02-09 14:20:00,17.43,17.46,17.4,17.45,179300.0,17.43,17.46,17.4,17.45,179300.0
2007-02-09 14:30:00,17.46,17.46,17.39,17.4,140700.0,17.46,17.46,17.39,17.4,140700.0
2007-02-09 14:40:00,17.4,17.41,17.39,17.41,76300.0,17.4,17.41,17.39,17.41,76300.0
2007-02-09 14:50:00,17.4,17.42,17.39,17.39,141200.0,17.4,17.42,17.39,17.39,141200.0
2007-02-09 15:00:00,17.38,17.39,17.35,17.36,165600.0,17.38,17.39,17.35,17.36,165600.0
2007-02-09 15:10:00,17.35,17.39,17.35,17.35,131700.0,17.35,17.39,17.35,17.35,131700.0
2007-02-09 15:20:00,17.35,17.37,17.35,17.37,204900.0,17.35,17.37,17.35,17.37,204900.0
2007-02-09 15:30:00,17.36,17.37,17.34,17.35,177900.0,17.36,17.37,17.34,17.35,177900.0
2007-02-09 15:40:00,17.35,17.36,17.31,17.35,265800.0,17.35,17.36,17.31,17.35,265800.0
2007-02-09 15:50:00,17.35,17.38,17.35,17.37,201600.0,17.35,17.38,17.35,17.37,201600.0
2007-02-12 09:30:00,17.2,17.21,17.11,17.11,566800.0,17.2,17.21,17.11,17.11,566800.0
2007-02-12 09:40:00,17.12,17.15,17.07,17.08,334200.0,17.12,17.15,17.07,17.08,334200.0
2007-02-12 09:50:00,17.09,17.1,17.05,17.07,275400.0,17.09,17.1,17.05,17.07,275400.0
2007-02-12 10:00:00,17.08,17.08,16.95,16.96,455200.0,17.08,17.08,16.95,16.96,455200.0
2007-02-12 10:10:00,16.96,17.01,16.95,17.0,239000.0,16.96,17.01,16.95,17.0,239000.0
2007-02-12 10:20:00,17.01,17.06,17.0,17.04,482700.0,17.01,17.06,17.0,17.04,482700.0
2007-02-12 10:30:00,17.04,17.04,17.0,17.04,168000.0,17.04,17.04,17.0,17.04,168000.0
2007-02-12 10:40:00,17.04,17.11,17.03,17.07,144200.0,17.04,17.11,17.03,17.07,144200.0
2007-02-12 10:50:00,17.08,17.09,17.05,17.05,94200.0,17.08,17.09,17.05,17.05,94200.0
2007-02-12 11:00:00,17.06,17.07,17.04,17.06,91300.0,17.06,17.07,17.04,17.06,91300.0
2007-02-12 11:10:00,17.05,17.07,17.01,17.01,147300.0,17.05,17.07,17.01,17.01,147300.0
2007-02-12 11:20:00,17.02,17.02,17.0,17.02,106900.0,17.02,17.02,17.0,17.02,106900.0
2007-02-12 11:30:00,17.01,17.03,17.01,17.02,98000.0,17.01,17.03,17.01,17.02,98000.0
2007-02-12 11:40:00,17.03,17.06,17.03,17.06,74400.0,17.03,17.06,17.03,17.06,74400.0
2007-02-12 11:50:00,17.06,17.11,17.06,17.1,132300.0,17.06,17.11,17.06,17.1,132300.0
2007-02-12 12:00:00,17.1,17.1,17.08,17.09,94200.0,17.1,17.1,17.08,17.09,94200.0
2007-02-12 12:10:00,17.09,17.09,17.07,17.09,94600.0,17.09,17.09,17.07,17.09,94600.0
2007-02-12 12:20:00,17.09,17.12,17.07,17.12,153300.0,17.09,17.12,17.07,17.12,153300.0
2007-02-12 12:30:00,17.12,17.16,17.09,17.15,247900.0,17.12,17.16,17.09,17.15,247900.0
2007-02-12 12:40:00,17.15,17.16,17.1,17.13,268800.0,17.15,17.16,17.1,17.13,268800.0
2007-02-12 12:50:00,17.13,17.15,17.11,17.12,111900.0,17.13,17.15,17.11,17.12,111900.0
2007-02-12 13:00:00,17.13,17.13,17.1,17.1,62200.0,17.13,17.13,17.1,17.1,62200.0
2007-02-12 13:10:00,17.11,17.13,17.05,17.08,345100.0,17.11,17.13,17.05,17.08,345100.0
2007-02-12 13:20:00,17.09,17.09,17.05,17.05,96300.0,17.09,17.09,17.05,17.05,96300.0
2007-02-12 13:30:00,17.05,17.07,17.04,17.05,173400.0,17.05,17.07,17.04,17.05,173400.0
2007-02-12 13:40:00,17.06,17.06,17.01,17.01,135800.0,17.06,17.06,17.01,17.01,135800.0
2007-02-12 13:50:00,17.01,17.03,17.0,17.01,122400.0,17.01,17.03,17.0,17.01,122400.0
2007-02-12 14:00:00,17.02,17.02,17.0,17.0,87200.0,17.02,17.02,17.0,17.0,87200.0
2007-02-12 14:10:00,17.0,17.02,17.0,17.01,103400.0,17.0,17.02,17.0,17.01,103400.0
2007-02-12 14:20:00,17.01,17.01,17.0,17.0,91500.0,17.01,17.01,17.0,17.0,91500.0
2007-02-12 14:30:00,17.0,17.05,17.0,17.04,295400.0,17.0,17.05,17.0,17.04,295400.0
2007-02-12 14:40:00,17.04,17.05,17.02,17.02,128800.0,17.04,17.05,17.02,17.02,128800.0
2007-02-12 14:50:00,17.02,17.05,17.02,17.05,136900.0,17.02,17.05,17.02,17.05,136900.0
2007-02-12 15:00:00,17.04,17.05,17.03,17.04,162400.0,17.04,17.05,17.03,17.04,162400.0
2007-02-12 15:10:00,17.05,17.05,17.04,17.05,121200.0,17.05,17.05,17.04,17.05,121200.0
2007-02-12 15:20:00,17.05,17.07,17.03,17.05,147700.0,17.05,17.07,17.03,17.05,147700.0
2007-02-12 15:30:00,17.04,17.07,17.03,17.05,188500.0,17.04,17.07,17.03,17.05,188500.0
2007-02-12 15:40:00,17.05,17.05,17.0,17.01,434100.0,17.05,17.05,17.0,17.01,434100.0
2007-02-12 15:50:00,17.01,17.06,16.99,17.04,397700.0,17.01,17.06,16.99,17.04,397700.0
2007-02-13 09:30:00,17.2,17.29,17.01,17.14,597900.0,17.2,17.29,17.01,17.14,597900.0
2007-02-13 09:40:00,17.14,17.14,17.04,17.08,400000.0,17.14,17.14,17.04,17.08,400000.0
2007-02-13 09:50:00,17.09,17.1,17.07,17.08,60300.0,17.09,17.1,17.07,17.08,60300.0
2007-02-13 10:00:00,17.08,17.1,17.04,17.08,109000.0,17.08,17.1,17.04,17.08,109000.0
2007-02-13 10:10:00,17.07,17.1,17.06,17.08,132300.0,17.07,17.1,17.06,17.08,132300.0
2007-02-13 10:20:00,17.08,17.11,17.08,17.1,102200.0,17.08,17.11,17.08,17.1,102200.0
2007-02-13 10:30:00,17.1,17.11,17.05,17.07,146800.0,17.1,17.11,17.05,17.07,146800.0
2007-02-13 10:40:00,17.06,17.07,17.05,17.06,105900.0,17.06,17.07,17.05,17.06,105900.0
2007-02-13 10:50:00,17.06,17.08,17.05,17.08,114900.0,17.06,17.08,17.05,17.08,114900.0
2007-02-13 11:00:00,17.08,17.09,17.08,17.08,45300.0,17.08,17.09,17.08,17.08,45300.0
2007-02-13 11:10:00,17.08,17.09,17.05,17.05,119000.0,17.08,17.09,17.05,17.05,119000.0
2007-02-13 11:20:00,17.05,17.07,17.05,17.06,121600.0,17.05,17.07,17.05,17.06,121600.0
2007-02-13 11:30:00,17.06,17.11,17.06,17.11,173100.0,17.06,17.11,17.06,17.11,173100.0
2007-02-13 11:40:00,17.1,17.18,17.1,17.13,253200.0,17.1,17.18,17.1,17.13,253200.0
2007-02-13 11:50:00,17.12,17.13,17.11,17.13,111400.0,17.12,17.13,17.11,17.13,111400.0
2007-02-13 12:00:00,17.13,17.16,17.12,17.14,105100.0,17.13,17.16,17.12,17.14,105100.0
2007-02-13 12:10:00,17.14,17.16,17.13,17.15,110100.0,17.14,17.16,17.13,17.15,110100.0
2007-02-13 12:20:00,17.16,17.17,17.14,17.16,145000.0,17.16,17.17,17.14,17.16,145000.0
2007-02-13 12:30:00,17.16,17.2,17.15,17.19,127400.0,17.16,17.2,17.15,17.19,127400.0
2007-02-13 12:40:00,17.2,17.2,17.16,17.16,136000.0,17.2,17.2,17.16,17.16,136000.0
2007-02-13 12:50:00,17.17,17.17,17.14,17.15,72000.0,17.17,17.17,17.14,17.15,72000.0
2007-02-13 13:00:00,17.14,17.16,17.13,17.16,186100.0,17.14,17.16,17.13,17.16,186100.0
2007-02-13 13:10:00,17.16,17.17,17.16,17.16,56100.0,17.16,17.17,17.16,17.16,56100.0
2007-02-13 13:20:00,17.17,17.18,17.15,17.16,611300.0,17.17,17.18,17.15,17.16,611300.0
2007-02-13 13:30:00,17.17,17.17,17.1,17.11,227900.0,17.17,17.17,17.1,17.11,227900.0
2007-02-13 13:40:00,17.1,17.15,17.1,17.11,132800.0,17.1,17.15,17.1,17.11,132800.0
2007-02-13 13:50:00,17.11,17.14,17.11,17.12,102900.0,17.11,17.14,17.11,17.12,102900.0
2007-02-13 14:00:00,17.12,17.18,17.12,17.18,110800.0,17.12,17.18,17.12,17.18,110800.0
2007-02-13 14:10:00,17.18,17.18,17.16,17.18,100500.0,17.18,17.18,17.16,17.18,100500.0
2007-02-13 14:20:00,17.18,17.19,17.17,17.18,156500.0,17.18,17.19,17.17,17.18,156500.0
2007-02-13 14:30:00,17.17,17.19,17.17,17.17,276300.0,17.17,17.19,17.17,17.17,276300.0
2007-02-13 14:40:00,17.17,17.18,17.15,17.17,368900.0,17.17,17.18,17.15,17.17,368900.0
2007-02-13 14:50:00,17.16,17.17,17.13,17.14,541100.0,17.16,17.17,17.13,17.14,541100.0
2007-02-13 15:00:00,17.14,17.15,17.11,17.13,356600.0,17.14,17.15,17.11,17.13,356600.0
2007-02-13 15:10:00,17.12,17.14,17.12,17.13,106300.0,17.12,17.14,17.12,17.13,106300.0
2007-02-13 15:20:00,17.12,17.13,17.12,17.13,84900.0,17.12,17.13,17.12,17.13,84900.0
2007-02-13 15:30:00,17.12,17.13,17.12,17.13,138300.0,17.12,17.13,17.12,17.13,138300.0
2007-02-13 15:40:00,17.13,17.14,17.09,17.11,404200.0,17.13,17.14,17.09,17.11,404200.0
2007-02-13 15:50:00,17.11,17.15,17.1,17.13,396700.0,17.11,17.15,17.1,17.13,396700.0
2007-02-14 09:30:00,17.05,17.18,17.04,17.13,116200.0,17.05,17.18,17.04,17.13,116200.0
2007-02-14 09:40:00,17.14,17.14,17.08,17.1,68200.0,17.14,17.14,17.08,17.1,68200.0
2007-02-14 09:50:00,17.1,17.2,17.1,17.2,88600.0,17.1,17.2,17.1,17.2,88600.0
2007-02-14 10:00:00,17.2,17.28,17.17,17.26,357300.0,17.2,17.28,17.17,17.26,357300.0
2007-02-14 10:10:00,17.27,17.32,17.21,17.21,119800.0,17.27,17.32,17.21,17.21,119800.0
2007-02-14 10:20:00,17.21,17.21,17.16,17.18,71200.0,17.21,17.21,17.16,17.18,71200.0
2007-02-14 10:30:00,17.18,17.18,17.15,17.16,59000.0,17.18,17.18,17.15,17.16,59000.0
2007-02-14 10:40:00,17.15,17.18,17.09,17.13,202300.0,17.15,17.18,17.09,17.13,202300.0
2007-02-14 10:50:00,17.13,17.17,17.12,17.17,47500.0,17.13,17.17,17.12,17.17,47500.0
2007-02-14 11:00:00,17.17,17.2,17.17,17.18,51600.0,17.17,17.2,17.17,17.18,51600.0
2007-02-14 11:10:00,17.17,17.21,17.17,17.21,65200.0,17.17,17.21,17.17,17.21,65200.0
2007-02-14 11:20:00,17.2,17.2,17.18,17.18,58400.0,17.2,17.2,17.18,17.18,58400.0
2007-02-14 11:30:00,17.18,17.18,17.15,17.15,65200.0,17.18,17.18,17.15,17.15,65200.0
2007-02-14 11:40:00,17.15,17.16,17.15,17.16,48100.0,17.15,17.16,17.15,17.16,48100.0
2007-02-14 11:50:00,17.16,17.17,17.15,17.17,41800.0,17.16,17.17,17.15,17.17,41800.0
2007-02-14 12:00:00,17.16,17.17,17.16,17.16,58800.0,17.16,17.17,17.16,17.16,58800.0
2007-02-14 12:10:00,17.17,17.18,17.16,17.18,45400.0,17.17,17.18,17.16,17.18,45400.0
2007-02-14 12:20:00,17.18,17.18,17.16,17.16,93300.0,17.18,17.18,17.16,17.16,93300.0
2007-02-14 12:30:00,17.16,17.17,17.15,17.16,79600.0,17.16,17.17,17.15,17.16,79600.0
2007-02-14 12:40:00,17.16,17.16,17.15,17.15,61200.0,17.16,17.16,17.15,17.15,61200.0
2007-02-14 12:50:00,17.16,17.16,17.14,17.15,71500.0,17.16,17.16,17.14,17.15,71500.0
2007-02-14 13:00:00,17.15,17.15,17.14,17.14,67900.0,17.15,17.15,17.14,17.14,67900.0
2007-02-14 13:10:00,17.15,17.16,17.13,17.15,87000.0,17.15,17.16,17.13,17.15,87000.0
2007-02-14 13:20:00,17.16,17.17,17.15,17.15,60300.0,17.16,17.17,17.15,17.15,60300.0
2007-02-14 13:30:00,17.16,17.17,17.15,17.17,43100.0,17.16,17.17,17.15,17.17,43100.0
2007-02-14 13:40:00,17.16,17.17,17.12,17.16,206300.0,17.16,17.17,17.12,17.16,206300.0
2007-02-14 13:50:00,17.15,17.16,17.15,17.16,49400.0,17.15,17.16,17.15,17.16,49400.0
2007-02-14 14:00:00,17.16,17.17,17.15,17.17,37300.0,17.16,17.17,17.15,17.17,37300.0
2007-02-14 14:10:00,17.17,17.17,17.15,17.16,107900.0,17.17,17.17,17.15,17.16,107900.0
2007-02-14 14:20:00,17.17,17.17,17.16,17.16,23400.0,17.17,17.17,17.16,17.16,23400.0
2007-02-14 14:30:00,17.17,17.18,17.16,17.18,48200.0,17.17,17.18,17.16,17.18,48200.0
2007-02-14 14:40:00,17.17,17.18,17.17,17.18,47600.0,17.17,17.18,17.17,17.18,47600.0
2007-02-14 14:50:00,17.17,17.19,17.17,17.18,104200.0,17.17,17.19,17.17,17.18,104200.0
2007-02-14 15:00:00,17.18,17.21,17.18,17.2,146800.0,17.18,17.21,17.18,17.2,146800.0
2007-02-14 15:10:00,17.2,17.21,17.19,17.21,169100.0,17.2,17.21,17.19,17.21,169100.0
2007-02-14 15:20:00,17.21,17.23,17.18,17.23,163200.0,17.21,17.23,17.18,17.23,163200.0
2007-02-14 15:30:00,17.23,17.24,17.22,17.24,268300.0,17.23,17.24,17.22,17.24,268300.0
2007-02-14 15:40:00,17.24,17.24,17.22,17.22,217500.0,17.24,17.24,17.22,17.22,217500.0
2007-02-14 15:50:00,17.22,17.23,17.16,17.21,364900.0,17.22,17.23,17.16,17.21,364900.0
2007-02-15 09:30:00,17.29,17.3,17.06,17.07,481300.0,17.29,17.3,17.06,17.07,481300.0
2007-02-15 09:40:00,17.07,17.2,17.04,17.04,344800.0,17.07,17.2,17.04,17.04,344800.0
2007-02-15 09:50:00,17.04,17.05,17.0,17.03,356700.0,17.04,17.05,17.0,17.03,356700.0
2007-02-15 10:00:00,17.03,17.07,17.0,17.0,240700.0,17.03,17.07,17.0,17.0,240700.0
2007-02-15 10:10:00,17.01,17.02,16.97,16.98,328300.0,17.01,17.02,16.97,16.98,328300.0
2007-02-15 10:20:00,16.98,17.02,16.95,16.97,371400.0,16.98,17.02,16.95,16.97,371400.0
2007-02-15 10:30:00,16.97,17.04,16.96,17.0,1158700.0,16.97,17.04,16.96,17.0,1158700.0
2007-02-15 10:40:00,17.0,17.03,16.98,16.98,198700.0,17.0,17.03,16.98,16.98,198700.0
2007-02-15 10:50:00,16.99,16.99,16.93,16.96,238500.0,16.99,16.99,16.93,16.96,238500.0
2007-02-15 11:00:00,16.96,16.98,16.94,16.96,175600.0,16.96,16.98,16.94,16.96,175600.0
2007-02-15 11:10:00,16.97,16.99,16.95,16.95,163800.0,16.97,16.99,16.95,16.95,163800.0
2007-02-15 11:20:00,16.95,16.95,16.88,16.88,303600.0,16.95,16.95,16.88,16.88,303600.0
2007-02-15 11:30:00,16.88,16.89,16.85,16.87,492000.0,16.88,16.89,16.85,16.87,492000.0
2007-02-15 11:40:00,16.86,16.88,16.85,16.88,240100.0,16.86,16.88,16.85,16.88,240100.0
2007-02-15 11:50:00,16.88,17.02,16.88,17.02,525100.0,16.88,17.02,16.88,17.02,525100.0
2007-02-15 12:00:00,17.01,17.05,16.99,17.02,224800.0,17.01,17.05,16.99,17.02,224800.0
2007-02-15 12:10:00,17.03,17.06,17.0,17.05,214400.0,17.03,17.06,17.0,17.05,214400.0
2007-02-15 12:20:00,17.06,17.07,17.04,17.05,127200.0,17.06,17.07,17.04,17.05,127200.0
2007-02-15 12:30:00,17.05,17.06,17.0,17.0,132900.0,17.05,17.06,17.0,17.0,132900.0
2007-02-15 12:40:00,17.0,17.0,16.97,17.0,156700.0,17.0,17.0,16.97,17.0,156700.0
2007-02-15 12:50:00,17.0,17.0,16.89,16.9,294400.0,17.0,17.0,16.89,16.9,294400.0
2007-02-15 13:00:00,16.9,16.96,16.9,16.94,146900.0,16.9,16.96,16.9,16.94,146900.0
2007-02-15 13:10:00,16.94,16.95,16.81,16.95,141900.0,16.94,16.95,16.81,16.95,141900.0
2007-02-15 13:20:00,16.95,16.95,16.94,16.94,50700.0,16.95,16.95,16.94,16.94,50700.0
2007-02-15 13:30:00,16.94,16.95,16.93,16.94,79400.0,16.94,16.95,16.93,16.94,79400.0
2007-02-15 13:40:00,16.93,16.95,16.93,16.94,71700.0,16.93,16.95,16.93,16.94,71700.0
2007-02-15 13:50:00,16.95,16.95,16.92,16.94,113700.0,16.95,16.95,16.92,16.94,113700.0
2007-02-15 14:00:00,16.94,16.94,16.92,16.92,157800.0,16.94,16.94,16.92,16.92,157800.0
2007-02-15 14:10:00,16.93,16.93,16.9,16.91,153500.0,16.93,16.93,16.9,16.91,153500.0
2007-02-15 14:20:00,16.91,16.92,16.9,16.92,98100.0,16.91,16.92,16.9,16.92,98100.0
2007-02-15 14:30:00,16.91,16.93,16.91,16.93,155400.0,16.91,16.93,16.91,16.93,155400.0
2007-02-15 14:40:00,16.92,16.97,16.92,16.97,265700.0,16.92,16.97,16.92,16.97,265700.0
2007-02-15 14:50:00,16.97,17.01,16.96,17.01,303500.0,16.97,17.01,16.96,17.01,303500.0
2007-02-15 15:00:00,17.01,17.01,16.95,16.95,309900.0,17.01,17.01,16.95,16.95,309900.0
2007-02-15 15:10:00,16.95,16.99,16.95,16.98,193500.0,16.95,16.99,16.95,16.98,193500.0
2007-02-15 15:20:00,16.99,17.0,16.97,16.98,236800.0,16.99,17.0,16.97,16.98,236800.0
2007-02-15 15:30:00,16.98,17.02,16.97,17.02,257400.0,16.98,17.02,16.97,17.02,257400.0
2007-02-15 15:40:00,17.02,17.06,17.0,17.02,489200.0,17.02,17.06,17.0,17.02,489200.0
2007-02-15 15:50:00,17.02,17.09,17.02,17.07,601000.0,17.02,17.09,17.02,17.07,601000.0
2007-02-16 09:30:00,16.98,17.05,16.95,16.99,684700.0,16.98,17.05,16.95,16.99,684700.0
2007-02-16 09:40:00,16.99,17.0,16.93,16.95,227500.0,16.99,17.0,16.93,16.95,227500.0
2007-02-16 09:50:00,16.95,16.95,16.91,16.92,132900.0,16.95,16.95,16.91,16.92,132900.0
2007-02-16 10:00:00,16.93,16.94,16.91,16.92,95900.0,16.93,16.94,16.91,16.92,95900.0
2007-02-16 10:10:00,16.93,16.94,16.92,16.94,88900.0,16.93,16.94,16.92,16.94,88900.0
2007-02-16 10:20:00,16.94,16.95,16.91,16.92,126700.0,16.94,16.95,16.91,16.92,126700.0
2007-02-16 10:30:00,16.92,16.93,16.9,16.91,126200.0,16.92,16.93,16.9,16.91,126200.0
2007-02-16 10:40:00,16.9,16.91,16.88,16.89,184800.0,16.9,16.91,16.88,16.89,184800.0
2007-02-16 10:50:00,16.89,16.89,16.87,16.87,67400.0,16.89,16.89,16.87,16.87,67400.0
2007-02-16 11:00:00,16.87,16.89,16.87,16.87,268800.0,16.87,16.89,16.87,16.87,268800.0
2007-02-16 11:10:00,16.87,16.96,16.86,16.96,241700.0,16.87,16.96,16.86,16.96,241700.0
2007-02-16 11:20:00,16.96,16.99,16.91,16.92,192400.0,16.96,16.99,16.91,16.92,192400.0
2007-02-16 11:30:00,16.91,16.94,16.91,16.93,90400.0,16.91,16.94,16.91,16.93,90400.0
2007-02-16 11:40:00,16.93,16.99,16.93,16.96,101600.0,16.93,16.99,16.93,16.96,101600.0
2007-02-16 11:50:00,16.96,16.98,16.96,16.98,30800.0,16.96,16.98,16.96,16.98,30800.0
2007-02-16 12:00:00,16.98,16.98,16.96,16.97,85400.0,16.98,16.98,16.96,16.97,85400.0
2007-02-16 12:10:00,16.97,16.98,16.96,16.97,33800.0,16.97,16.98,16.96,16.97,33800.0
2007-02-16 12:20:00,16.97,16.97,16.95,16.95,41900.0,16.97,16.97,16.95,16.95,41900.0
2007-02-16 12:30:00,16.95,16.96,16.93,16.93,186100.0,16.95,16.96,16.93,16.93,186100.0
2007-02-16 12:40:00,16.93,16.93,16.89,16.93,194600.0,16.93,16.93,16.89,16.93,194600.0
2007-02-16 12:50:00,16.91,16.92,16.89,16.89,80400.0,16.91,16.92,16.89,16.89,80400.0
2007-02-16 13:00:00,16.9,16.9,16.88,16.89,216000.0,16.9,16.9,16.88,16.89,216000.0
2007-02-16 13:10:00,16.89,16.96,16.88,16.9,419500.0,16.89,16.96,16.88,16.9,419500.0
2007-02-16 13:20:00,16.91,16.92,16.9,16.9,29600.0,16.91,16.92,16.9,16.9,29600.0
2007-02-16 13:30:00,16.91,16.91,16.89,16.9,56900.0,16.91,16.91,16.89,16.9,56900.0
2007-02-16 13:40:00,16.9,16.91,16.88,16.9,247900.0,16.9,16.91,16.88,16.9,247900.0
2007-02-16 13:50:00,16.9,16.92,16.9,16.91,72100.0,16.9,16.92,16.9,16.91,72100.0
2007-02-16 14:00:00,16.92,16.93,16.91,16.92,76800.0,16.92,16.93,16.91,16.92,76800.0
2007-02-16 14:10:00,16.92,16.93,16.9,16.91,134300.0,16.92,16.93,16.9,16.91,134300.0
2007-02-16 14:20:00,16.91,16.93,16.9,16.91,89100.0,16.91,16.93,16.9,16.91,89100.0
2007-02-16 14:30:00,16.9,16.94,16.9,16.91,285300.0,16.9,16.94,16.9,16.91,285300.0
2007-02-16 14:40:00,16.92,16.93,16.91,16.93,175600.0,16.92,16.93,16.91,16.93,175600.0
2007-02-16 14:50:00,16.92,16.95,16.92,16.94,221300.0,16.92,16.95,16.92,16.94,221300.0
2007-02-16 15:00:00,16.94,16.95,16.93,16.95,264700.0,16.94,16.95,16.93,16.95,264700.0
2007-02-16 15:10:00,16.95,16.95,16.93,16.94,226200.0,16.95,16.95,16.93,16.94,226200.0
2007-02-16 15:20:00,16.94,16.97,16.94,16.94,257200.0,16.94,16.97,16.94,16.94,257200.0
2007-02-16 15:30:00,16.95,16.99,16.94,16.99,293300.0,16.95,16.99,16.94,16.99,293300.0
2007-02-16 15:40:00,16.98,17.0,16.97,16.97,368900.0,16.98,17.0,16.97,16.97,368900.0
2007-02-16 15:50:00,16.97,17.04,16.97,17.02,726900.0,16.97,17.04,16.97,17.02,726900.0
2007-02-20 09:30:00,17.0,17.02,16.95,16.98,237700.0,17.0,17.02,16.95,16.98,237700.0
2007-02-20 09:40:00,16.98,17.0,16.95,16.99,147000.0,16.98,17.0,16.95,16.99,147000.0
2007-02-20 09:50:00,16.99,17.02,16.92,16.95,184700.0,16.99,17.02,16.92,16.95,184700.0
2007-02-20 10:00:00,16.95,16.95,16.9,16.93,100200.0,16.95,16.95,16.9,16.93,100200.0
2007-02-20 10:10:00,16.93,16.94,16.91,16.92,131000.0,16.93,16.94,16.91,16.92,131000.0
2007-02-20 10:20:00,16.93,16.95,16.9,16.95,183300.0,16.93,16.95,16.9,16.95,183300.0
2007-02-20 10:30:00,16.95,16.97,16.9,16.92,121400.0,16.95,16.97,16.9,16.92,121400.0
2007-02-20 10:40:00,16.92,16.93,16.89,16.9,195300.0,16.92,16.93,16.89,16.9,195300.0
2007-02-20 10:50:00,16.9,16.92,16.87,16.87,298500.0,16.9,16.92,16.87,16.87,298500.0
2007-02-20 11:00:00,16.87,16.89,16.87,16.89,148600.0,16.87,16.89,16.87,16.89,148600.0
2007-02-20 11:10:00,16.89,16.9,16.88,16.89,164300.0,16.89,16.9,16.88,16.89,164300.0
2007-02-20 11:20:00,16.89,16.9,16.87,16.87,179200.0,16.89,16.9,16.87,16.87,179200.0
2007-02-20 11:30:00,16.88,16.91,16.87,16.91,209100.0,16.88,16.91,16.87,16.91,209100.0
2007-02-20 11:40:00,16.91,16.93,16.9,16.93,175900.0,16.91,16.93,16.9,16.93,175900.0
2007-02-20 11:50:00,16.94,16.94,16.93,16.93,101400.0,16.94,16.94,16.93,16.93,101400.0
2007-02-20 12:00:00,16.93,16.95,16.91,16.91,181800.0,16.93,16.95,16.91,16.91,181800.0
2007-02-20 12:10:00,16.92,16.92,16.89,16.9,159400.0,16.92,16.92,16.89,16.9,159400.0
2007-02-20 12:20:00,16.89,16.9,16.88,16.9,149800.0,16.89,16.9,16.88,16.9,149800.0
2007-02-20 12:30:00,16.9,16.93,16.89,16.92,155400.0,16.9,16.93,16.89,16.92,155400.0
2007-02-20 12:40:00,16.91,16.92,16.9,16.91,46600.0,16.91,16.92,16.9,16.91,46600.0
2007-02-20 12:50:00,16.92,16.92,16.91,16.91,66300.0,16.92,16.92,16.91,16.91,66300.0
2007-02-20 13:00:00,16.92,16.93,16.91,16.92,75200.0,16.92,16.93,16.91,16.92,75200.0
2007-02-20 13:10:00,16.92,16.93,16.92,16.92,26100.0,16.92,16.93,16.92,16.92,26100.0
2007-02-20 13:20:00,16.93,16.93,16.91,16.92,83000.0,16.93,16.93,16.91,16.92,83000.0
2007-02-20 13:30:00,16.91,16.92,16.91,16.91,36600.0,16.91,16.92,16.91,16.91,36600.0
2007-02-20 13:40:00,16.92,16.92,16.91,16.92,21600.0,16.92,16.92,16.91,16.92,21600.0
2007-02-20 13:50:00,16.92,16.92,16.91,16.91,34800.0,16.92,16.92,16.91,16.91,34800.0
2007-02-20 14:00:00,16.92,16.92,16.91,16.92,92400.0,16.92,16.92,16.91,16.92,92400.0
2007-02-20 14:10:00,16.91,16.92,16.91,16.92,106500.0,16.91,16.92,16.91,16.92,106500.0
2007-02-20 14:20:00,16.92,16.94,16.91,16.94,327500.0,16.92,16.94,16.91,16.94,327500.0
2007-02-20 14:30:00,16.94,16.95,16.89,16.91,310200.0,16.94,16.95,16.89,16.91,310200.0
2007-02-20 14:40:00,16.91,16.92,16.91,16.92,78200.0,16.91,16.92,16.91,16.92,78200.0
2007-02-20 14:50:00,16.92,16.94,16.91,16.92,271900.0,16.92,16.94,16.91,16.92,271900.0
2007-02-20 15:00:00,16.92,16.96,16.92,16.95,235200.0,16.92,16.96,16.92,16.95,235200.0
2007-02-20 15:10:00,16.96,16.98,16.94,16.96,278400.0,16.96,16.98,16.94,16.96,278400.0
2007-02-20 15:20:00,16.97,16.99,16.95,16.99,130800.0,16.97,16.99,16.95,16.99,130800.0
2007-02-20 15:30:00,16.98,16.99,16.97,16.97,98400.0,16.98,16.99,16.97,16.97,98400.0
2007-02-20 15:40:00,16.97,17.0,16.96,16.97,604000.0,16.97,17.0,16.96,16.97,604000.0
2007-02-20 15:50:00,16.97,16.99,16.93,16.95,538600.0,16.97,16.99,16.93,16.95,538600.0
2007-02-21 09:30:00,16.87,16.92,16.85,16.86,380300.0,16.87,16.92,16.85,16.86,380300.0
2007-02-21 09:40:00,16.86,16.92,16.85,16.89,258600.0,16.86,16.92,16.85,16.89,258600.0
2007-02-21 09:50:00,16.88,16.9,16.86,16.9,194100.0,16.88,16.9,16.86,16.9,194100.0
2007-02-21 10:00:00,16.9,16.95,16.89,16.92,205400.0,16.9,16.95,16.89,16.92,205400.0
2007-02-21 10:10:00,16.92,16.98,16.91,16.97,152700.0,16.92,16.98,16.91,16.97,152700.0
2007-02-21 10:20:00,16.97,17.06,16.97,17.04,322700.0,16.97,17.06,16.97,17.04,322700.0
2007-02-21 10:30:00,17.05,17.11,17.02,17.02,471800.0,17.05,17.11,17.02,17.02,471800.0
2007-02-21 10:40:00,17.03,17.05,17.01,17.04,200000.0,17.03,17.05,17.01,17.04,200000.0
2007-02-21 10:50:00,17.05,17.05,17.04,17.05,98600.0,17.05,17.05,17.04,17.05,98600.0
2007-02-21 11:00:00,17.04,17.06,17.04,17.04,197300.0,17.04,17.06,17.04,17.04,197300.0
2007-02-21 11:10:00,17.04,17.09,17.04,17.09,289700.0,17.04,17.09,17.04,17.09,289700.0
2007-02-21 11:20:00,17.09,17.13,17.08,17.11,331500.0,17.09,17.13,17.08,17.11,331500.0
2007-02-21 11:30:00,17.1,17.11,17.1,17.1,86700.0,17.1,17.11,17.1,17.1,86700.0
2007-02-21 11:40:00,17.11,17.11,17.08,17.08,135700.0,17.11,17.11,17.08,17.08,135700.0
2007-02-21 11:50:00,17.09,17.1,17.08,17.08,69800.0,17.09,17.1,17.08,17.08,69800.0
2007-02-21 12:00:00,17.09,17.09,17.07,17.07,54500.0,17.09,17.09,17.07,17.07,54500.0
2007-02-21 12:10:00,17.08,17.08,17.07,17.07,68400.0,17.08,17.08,17.07,17.07,68400.0
2007-02-21 12:20:00,17.07,17.08,17.02,17.04,196300.0,17.07,17.08,17.02,17.04,196300.0
2007-02-21 12:30:00,17.04,17.05,17.01,17.02,125300.0,17.04,17.05,17.01,17.02,125300.0
2007-02-21 12:40:00,17.01,17.02,16.98,16.99,174700.0,17.01,17.02,16.98,16.99,174700.0
2007-02-21 12:50:00,17.0,17.02,16.99,16.99,116500.0,17.0,17.02,16.99,16.99,116500.0
2007-02-21 13:00:00,16.99,17.0,16.98,16.99,64800.0,16.99,17.0,16.98,16.99,64800.0
2007-02-21 13:10:00,16.98,16.99,16.95,16.95,332300.0,16.98,16.99,16.95,16.95,332300.0
2007-02-21 13:20:00,16.95,16.95,16.9,16.92,192100.0,16.95,16.95,16.9,16.92,192100.0
2007-02-21 13:30:00,16.91,16.93,16.91,16.92,93800.0,16.91,16.93,16.91,16.92,93800.0
2007-02-21 13:40:00,16.92,16.94,16.88,16.88,143700.0,16.92,16.94,16.88,16.88,143700.0
2007-02-21 13:50:00,16.89,16.93,16.88,16.93,87100.0,16.89,16.93,16.88,16.93,87100.0
2007-02-21 14:00:00,16.92,16.99,16.91,16.96,218700.0,16.92,16.99,16.91,16.96,218700.0
2007-02-21 14:10:00,16.96,16.97,16.93,16.94,126700.0,16.96,16.97,16.93,16.94,126700.0
2007-02-21 14:20:00,16.95,16.95,16.91,16.92,131500.0,16.95,16.95,16.91,16.92,131500.0
2007-02-21 14:30:00,16.92,16.95,16.91,16.95,250200.0,16.92,16.95,16.91,16.95,250200.0
2007-02-21 14:40:00,16.95,16.95,16.92,16.94,206600.0,16.95,16.95,16.92,16.94,206600.0
2007-02-21 14:50:00,16.95,16.95,16.94,16.95,194200.0,16.95,16.95,16.94,16.95,194200.0
2007-02-21 15:00:00,16.95,16.98,16.94,16.97,310600.0,16.95,16.98,16.94,16.97,310600.0
2007-02-21 15:10:00,16.96,16.97,16.95,16.96,93400.0,16.96,16.97,16.95,16.96,93400.0
2007-02-21 15:20:00,16.97,17.02,16.96,17.02,377600.0,16.97,17.02,16.96,17.02,377600.0
2007-02-21 15:30:00,17.02,17.06,17.01,17.03,389100.0,17.02,17.06,17.01,17.03,389100.0
2007-02-21 15:40:00,17.03,17.06,17.03,17.06,244800.0,17.03,17.06,17.03,17.06,244800.0
2007-02-21 15:50:00,17.06,17.06,17.02,17.03,500900.0,17.06,17.06,17.02,17.03,500900.0
2007-02-22 09:30:00,17.11,17.15,17.08,17.12,162000.0,17.11,17.15,17.08,17.12,162000.0
2007-02-22 09:40:00,17.12,17.15,17.05,17.08,228100.0,17.12,17.15,17.05,17.08,228100.0
2007-02-22 09:50:00,17.07,17.09,17.0,17.07,264300.0,17.07,17.09,17.0,17.07,264300.0
2007-02-22 10:00:00,17.06,17.08,17.04,17.08,104900.0,17.06,17.08,17.04,17.08,104900.0
2007-02-22 10:10:00,17.08,17.08,17.05,17.05,200400.0,17.08,17.08,17.05,17.05,200400.0
2007-02-22 10:20:00,17.06,17.09,17.05,17.08,122000.0,17.06,17.09,17.05,17.08,122000.0
2007-02-22 10:30:00,17.09,17.12,17.08,17.1,242500.0,17.09,17.12,17.08,17.1,242500.0
2007-02-22 10:40:00,17.1,17.12,17.09,17.1,156900.0,17.1,17.12,17.09,17.1,156900.0
2007-02-22 10:50:00,17.09,17.1,17.08,17.09,91300.0,17.09,17.1,17.08,17.09,91300.0
2007-02-22 11:00:00,17.08,17.09,17.06,17.08,169000.0,17.08,17.09,17.06,17.08,169000.0
2007-02-22 11:10:00,17.08,17.11,17.07,17.08,304100.0,17.08,17.11,17.07,17.08,304100.0
2007-02-22 11:20:00,17.07,17.08,17.04,17.05,143100.0,17.07,17.08,17.04,17.05,143100.0
2007-02-22 11:30:00,17.04,17.05,17.0,17.05,215700.0,17.04,17.05,17.0,17.05,215700.0
2007-02-22 11:40:00,17.05,17.05,17.03,17.03,91500.0,17.05,17.05,17.03,17.03,91500.0
2007-02-22 11:50:00,17.04,17.05,17.03,17.04,75400.0,17.04,17.05,17.03,17.04,75400.0
2007-02-22 12:00:00,17.05,17.07,17.04,17.05,141700.0,17.05,17.07,17.04,17.05,141700.0
2007-02-22 12:10:00,17.05,17.06,17.05,17.05,44400.0,17.05,17.06,17.05,17.05,44400.0
2007-02-22 12:20:00,17.05,17.06,17.05,17.05,54500.0,17.05,17.06,17.05,17.05,54500.0
2007-02-22 12:30:00,17.06,17.08,17.05,17.06,213400.0,17.06,17.08,17.05,17.06,213400.0
2007-02-22 12:40:00,17.06,17.07,17.06,17.06,30000.0,17.06,17.07,17.06,17.06,30000.0
2007-02-22 12:50:00,17.07,17.07,17.06,17.06,54800.0,17.07,17.07,17.06,17.06,54800.0
2007-02-22 13:00:00,17.07,17.07,17.04,17.05,74000.0,17.07,17.07,17.04,17.05,74000.0
2007-02-22 13:10:00,17.05,17.06,17.04,17.05,61900.0,17.05,17.06,17.04,17.05,61900.0
2007-02-22 13:20:00,17.04,17.08,17.04,17.07,162600.0,17.04,17.08,17.04,17.07,162600.0
2007-02-22 13:30:00,17.07,17.08,17.06,17.07,109200.0,17.07,17.08,17.06,17.07,109200.0
2007-02-22 13:40:00,17.07,17.07,17.04,17.05,64000.0,17.07,17.07,17.04,17.05,64000.0
2007-02-22 13:50:00,17.04,17.09,17.04,17.08,100900.0,17.04,17.09,17.04,17.08,100900.0
2007-02-22 14:00:00,17.09,17.1,17.03,17.05,263400.0,17.09,17.1,17.03,17.05,263400.0
2007-02-22 14:10:00,17.06,17.06,17.03,17.05,93600.0,17.06,17.06,17.03,17.05,93600.0
2007-02-22 14:20:00,17.05,17.08,17.05,17.07,72800.0,17.05,17.08,17.05,17.07,72800.0
2007-02-22 14:30:00,17.07,17.08,17.04,17.07,153700.0,17.07,17.08,17.04,17.07,153700.0
2007-02-22 14:40:00,17.07,17.09,17.05,17.07,103600.0,17.07,17.09,17.05,17.07,103600.0
2007-02-22 14:50:00,17.08,17.08,17.04,17.06,104400.0,17.08,17.08,17.04,17.06,104400.0
2007-02-22 15:00:00,17.06,17.07,17.03,17.05,142000.0,17.06,17.07,17.03,17.05,142000.0
2007-02-22 15:10:00,17.05,17.06,17.04,17.04,85400.0,17.05,17.06,17.04,17.04,85400.0
2007-02-22 15:20:00,17.05,17.08,17.05,17.07,205900.0,17.05,17.08,17.05,17.07,205900.0
2007-02-22 15:30:00,17.07,17.09,17.06,17.06,177100.0,17.07,17.09,17.06,17.06,177100.0
2007-02-22 15:40:00,17.07,17.1,17.05,17.07,239600.0,17.07,17.1,17.05,17.07,239600.0
2007-02-22 15:50:00,17.08,17.13,17.07,17.1,194900.0,17.08,17.13,17.07,17.1,194900.0
2007-02-23 09:30:00,17.15,17.15,17.03,17.04,147800.0,17.15,17.15,17.03,17.04,147800.0
2007-02-23 09:40:00,17.04,17.06,16.99,16.99,148800.0,17.04,17.06,16.99,16.99,148800.0
2007-02-23 09:50:00,16.99,17.05,16.95,16.97,121700.0,16.99,17.05,16.95,16.97,121700.0
2007-02-23 10:00:00,16.97,17.01,16.95,16.95,85200.0,16.97,17.01,16.95,16.95,85200.0
2007-02-23 10:10:00,16.95,17.02,16.95,17.01,127000.0,16.95,17.02,16.95,17.01,127000.0
2007-02-23 10:20:00,17.0,17.01,16.92,16.93,161600.0,17.0,17.01,16.92,16.93,161600.0
2007-02-23 10:30:00,16.93,16.98,16.92,16.97,125800.0,16.93,16.98,16.92,16.97,125800.0
2007-02-23 10:40:00,16.98,16.99,16.93,16.94,92700.0,16.98,16.99,16.93,16.94,92700.0
2007-02-23 10:50:00,16.94,16.96,16.94,16.95,49000.0,16.94,16.96,16.94,16.95,49000.0
2007-02-23 11:00:00,16.95,16.98,16.94,16.97,53700.0,16.95,16.98,16.94,16.97,53700.0
2007-02-23 11:10:00,16.97,17.01,16.97,16.98,146500.0,16.97,17.01,16.97,16.98,146500.0
2007-02-23 11:20:00,16.98,16.99,16.97,16.97,46000.0,16.98,16.99,16.97,16.97,46000.0
2007-02-23 11:30:00,16.98,17.02,16.97,17.02,49700.0,16.98,17.02,16.97,17.02,49700.0
2007-02-23 11:40:00,17.02,17.02,17.01,17.02,29700.0,17.02,17.02,17.01,17.02,29700.0
2007-02-23 11:50:00,17.02,17.06,17.01,17.03,140300.0,17.02,17.06,17.01,17.03,140300.0
2007-02-23 12:00:00,17.03,17.03,16.98,17.0,102300.0,17.03,17.03,16.98,17.0,102300.0
2007-02-23 12:10:00,17.0,17.02,16.96,17.02,114200.0,17.0,17.02,16.96,17.02,114200.0
2007-02-23 12:20:00,17.02,17.05,17.0,17.05,142200.0,17.02,17.05,17.0,17.05,142200.0
2007-02-23 12:30:00,17.05,17.06,17.0,17.01,84000.0,17.05,17.06,17.0,17.01,84000.0
2007-02-23 12:40:00,17.01,17.02,16.98,16.99,40200.0,17.01,17.02,16.98,16.99,40200.0
2007-02-23 12:50:00,17.0,17.03,16.98,17.03,34700.0,17.0,17.03,16.98,17.03,34700.0
2007-02-23 13:00:00,17.03,17.03,17.01,17.02,80100.0,17.03,17.03,17.01,17.02,80100.0
2007-02-23 13:10:00,17.02,17.04,17.02,17.02,106300.0,17.02,17.04,17.02,17.02,106300.0
2007-02-23 13:20:00,17.02,17.06,17.02,17.05,55700.0,17.02,17.06,17.02,17.05,55700.0
2007-02-23 13:30:00,17.05,17.06,17.02,17.02,78900.0,17.05,17.06,17.02,17.02,78900.0
2007-02-23 13:40:00,17.02,17.06,17.02,17.05,49900.0,17.02,17.06,17.02,17.05,49900.0
2007-02-23 13:50:00,17.05,17.08,17.05,17.08,45000.0,17.05,17.08,17.05,17.08,45000.0
2007-02-23 14:00:00,17.08,17.09,17.04,17.06,107500.0,17.08,17.09,17.04,17.06,107500.0
2007-02-23 14:10:00,17.05,17.06,17.04,17.04,47200.0,17.05,17.06,17.04,17.04,47200.0
2007-02-23 14:20:00,17.05,17.07,17.04,17.07,41300.0,17.05,17.07,17.04,17.07,41300.0
2007-02-23 14:30:00,17.07,17.08,17.05,17.06,36900.0,17.07,17.08,17.05,17.06,36900.0
2007-02-23 14:40:00,17.06,17.09,17.06,17.09,54800.0,17.06,17.09,17.06,17.09,54800.0
2007-02-23 14:50:00,17.09,17.09,17.07,17.09,76300.0,17.09,17.09,17.07,17.09,76300.0
2007-02-23 15:00:00,17.09,17.12,17.08,17.12,99300.0,17.09,17.12,17.08,17.12,99300.0
2007-02-23 15:10:00,17.12,17.15,17.1,17.12,242800.0,17.12,17.15,17.1,17.12,242800.0
2007-02-23 15:20:00,17.12,17.14,17.12,17.12,76700.0,17.12,17.14,17.12,17.12,76700.0
2007-02-23 15:30:00,17.13,17.15,17.12,17.12,136200.0,17.13,17.15,17.12,17.12,136200.0
2007-02-23 15:40:00,17.12,17.14,17.1,17.13,143200.0,17.12,17.14,17.1,17.13,143200.0
2007-02-23 15:50:00,17.13,17.15,17.09,17.1,299200.0,17.13,17.15,17.09,17.1,299200.0
2007-02-26 09:30:00,17.08,17.12,17.07,17.08,321500.0,17.08,17.12,17.07,17.08,321500.0
2007-02-26 09:40:00,17.09,17.1,17.04,17.09,272300.0,17.09,17.1,17.04,17.09,272300.0
2007-02-26 09:50:00,17.08,17.09,17.01,17.03,343600.0,17.08,17.09,17.01,17.03,343600.0
2007-02-26 10:00:00,17.03,17.05,17.02,17.03,196400.0,17.03,17.05,17.02,17.03,196400.0
2007-02-26 10:10:00,17.04,17.04,16.99,16.99,205400.0,17.04,17.04,16.99,16.99,205400.0
2007-02-26 10:20:00,16.99,16.99,16.94,16.95,274500.0,16.99,16.99,16.94,16.95,274500.0
2007-02-26 10:30:00,16.95,16.97,16.94,16.96,132800.0,16.95,16.97,16.94,16.96,132800.0
2007-02-26 10:40:00,16.95,16.97,16.94,16.96,143500.0,16.95,16.97,16.94,16.96,143500.0
2007-02-26 10:50:00,16.97,16.97,16.95,16.96,95700.0,16.97,16.97,16.95,16.96,95700.0
2007-02-26 11:00:00,16.96,16.97,16.95,16.95,156000.0,16.96,16.97,16.95,16.95,156000.0
2007-02-26 11:10:00,16.96,16.97,16.95,16.95,96900.0,16.96,16.97,16.95,16.95,96900.0
2007-02-26 11:20:00,16.95,16.95,16.92,16.94,150700.0,16.95,16.95,16.92,16.94,150700.0
2007-02-26 11:30:00,16.93,16.94,16.91,16.92,128700.0,16.93,16.94,16.91,16.92,128700.0
2007-02-26 11:40:00,16.93,16.93,16.91,16.92,84800.0,16.93,16.93,16.91,16.92,84800.0
2007-02-26 11:50:00,16.93,16.94,16.92,16.93,64300.0,16.93,16.94,16.92,16.93,64300.0
2007-02-26 12:00:00,16.93,16.94,16.93,16.93,76600.0,16.93,16.94,16.93,16.93,76600.0
2007-02-26 12:10:00,16.93,16.97,16.92,16.92,172700.0,16.93,16.97,16.92,16.92,172700.0
2007-02-26 12:20:00,16.92,16.94,16.92,16.94,63700.0,16.92,16.94,16.92,16.94,63700.0
2007-02-26 12:30:00,16.94,16.94,16.92,16.92,86600.0,16.94,16.94,16.92,16.92,86600.0
2007-02-26 12:40:00,16.92,16.93,16.91,16.92,84100.0,16.92,16.93,16.91,16.92,84100.0
2007-02-26 12:50:00,16.91,16.92,16.88,16.89,225700.0,16.91,16.92,16.88,16.89,225700.0
2007-02-26 13:00:00,16.9,16.91,16.89,16.89,90000.0,16.9,16.91,16.89,16.89,90000.0
2007-02-26 13:10:00,16.89,16.92,16.88,16.88,256300.0,16.89,16.92,16.88,16.88,256300.0
2007-02-26 13:20:00,16.88,16.9,16.87,16.89,122800.0,16.88,16.9,16.87,16.89,122800.0
2007-02-26 13:30:00,16.88,16.94,16.88,16.93,183400.0,16.88,16.94,16.88,16.93,183400.0
2007-02-26 13:40:00,16.94,16.94,16.91,16.91,114300.0,16.94,16.94,16.91,16.91,114300.0
2007-02-26 13:50:00,16.92,16.93,16.91,16.92,129600.0,16.92,16.93,16.91,16.92,129600.0
2007-02-26 14:00:00,16.93,16.93,16.9,16.93,101600.0,16.93,16.93,16.9,16.93,101600.0
2007-02-26 14:10:00,16.92,16.93,16.9,16.9,116400.0,16.92,16.93,16.9,16.9,116400.0
2007-02-26 14:20:00,16.9,16.94,16.9,16.92,170900.0,16.9,16.94,16.9,16.92,170900.0
2007-02-26 14:30:00,16.93,16.95,16.91,16.92,153600.0,16.93,16.95,16.91,16.92,153600.0
2007-02-26 14:40:00,16.92,16.95,16.89,16.92,350000.0,16.92,16.95,16.89,16.92,350000.0
2007-02-26 14:50:00,16.92,16.93,16.88,16.89,155000.0,16.92,16.93,16.88,16.89,155000.0
2007-02-26 15:00:00,16.89,16.91,16.88,16.89,81800.0,16.89,16.91,16.88,16.89,81800.0
2007-02-26 15:10:00,16.88,16.95,16.88,16.92,231300.0,16.88,16.95,16.88,16.92,231300.0
2007-02-26 15:20:00,16.92,16.92,16.85,16.85,240500.0,16.92,16.92,16.85,16.85,240500.0
2007-02-26 15:30:00,16.85,16.86,16.77,16.79,626000.0,16.85,16.86,16.77,16.79,626000.0
2007-02-26 15:40:00,16.79,16.81,16.74,16.77,724300.0,16.79,16.81,16.74,16.77,724300.0
2007-02-26 15:50:00,16.76,16.8,16.76,16.79,441500.0,16.76,16.8,16.76,16.79,441500.0
2007-02-27 09:30:00,16.41,16.74,16.3,16.41,692300.0,16.41,16.74,16.3,16.41,692300.0
2007-02-27 09:40:00,16.41,16.44,16.3,16.37,410600.0,16.41,16.44,16.3,16.37,410600.0
2007-02-27 09:50:00,16.4,16.47,16.36,16.42,187900.0,16.4,16.47,16.36,16.42,187900.0
2007-02-27 10:00:00,16.42,16.55,16.39,16.52,155100.0,16.42,16.55,16.39,16.52,155100.0
2007-02-27 10:10:00,16.53,16.59,16.39,16.51,172000.0,16.53,16.59,16.39,16.51,172000.0
2007-02-27 10:20:00,16.51,16.58,16.47,16.53,237500.0,16.51,16.58,16.47,16.53,237500.0
2007-02-27 10:30:00,16.57,16.59,16.39,16.57,219700.0,16.57,16.59,16.39,16.57,219700.0
2007-02-27 10:40:00,16.57,16.58,16.39,16.54,225500.0,16.57,16.58,16.39,16.54,225500.0
2007-02-27 10:50:00,16.55,16.55,16.51,16.52,71200.0,16.55,16.55,16.51,16.52,71200.0
2007-02-27 11:00:00,16.51,16.51,16.39,16.48,216800.0,16.51,16.51,16.39,16.48,216800.0
2007-02-27 11:10:00,16.47,16.5,16.39,16.45,175200.0,16.47,16.5,16.39,16.45,175200.0
2007-02-27 11:20:00,16.46,16.49,16.45,16.47,103900.0,16.46,16.49,16.45,16.47,103900.0
2007-02-27 11:30:00,16.47,16.52,16.47,16.52,176300.0,16.47,16.52,16.47,16.52,176300.0
2007-02-27 11:40:00,16.52,16.55,16.51,16.52,188200.0,16.52,16.55,16.51,16.52,188200.0
2007-02-27 11:50:00,16.52,16.6,16.52,16.54,315600.0,16.52,16.6,16.52,16.54,315600.0
2007-02-27 12:00:00,16.55,16.55,16.52,16.54,175200.0,16.55,16.55,16.52,16.54,175200.0
2007-02-27 12:10:00,16.53,16.54,16.49,16.51,163400.0,16.53,16.54,16.49,16.51,163400.0
2007-02-27 12:20:00,16.52,16.52,16.47,16.48,123200.0,16.52,16.52,16.47,16.48,123200.0
2007-02-27 12:30:00,16.48,16.5,16.47,16.5,75700.0,16.48,16.5,16.47,16.5,75700.0
2007-02-27 12:40:00,16.49,16.51,16.44,16.47,328900.0,16.49,16.51,16.44,16.47,328900.0
2007-02-27 12:50:00,16.47,16.49,16.42,16.43,124900.0,16.47,16.49,16.42,16.43,124900.0
2007-02-27 13:00:00,16.44,16.45,16.42,16.43,68900.0,16.44,16.45,16.42,16.43,68900.0
2007-02-27 13:10:00,16.44,16.44,16.37,16.38,211200.0,16.44,16.44,16.37,16.38,211200.0
2007-02-27 13:20:00,16.38,16.4,16.35,16.36,356800.0,16.38,16.4,16.35,16.36,356800.0
2007-02-27 13:30:00,16.36,16.39,16.33,16.36,276100.0,16.36,16.39,16.33,16.36,276100.0
2007-02-27 13:40:00,16.35,16.37,16.33,16.35,145400.0,16.35,16.37,16.33,16.35,145400.0
2007-02-27 13:50:00,16.35,16.35,16.32,16.35,97800.0,16.35,16.35,16.32,16.35,97800.0
2007-02-27 14:00:00,16.35,16.37,16.27,16.27,148900.0,16.35,16.37,16.27,16.27,148900.0
2007-02-27 14:10:00,16.27,16.28,16.2,16.21,267900.0,16.27,16.28,16.2,16.21,267900.0
2007-02-27 14:20:00,16.21,16.24,16.12,16.12,216300.0,16.21,16.24,16.12,16.12,216300.0
2007-02-27 14:30:00,16.18,16.2,16.1,16.2,266800.0,16.18,16.2,16.1,16.2,266800.0
2007-02-27 14:40:00,16.16,16.21,16.14,16.18,365800.0,16.16,16.21,16.14,16.18,365800.0
2007-02-27 14:50:00,16.19,16.21,16.08,16.12,313600.0,16.19,16.21,16.08,16.12,313600.0
2007-02-27 15:00:00,16.13,16.2,15.85,16.17,474500.0,16.13,16.2,15.85,16.17,474500.0
2007-02-27 15:10:00,16.17,16.31,16.01,16.19,252800.0,16.17,16.31,16.01,16.19,252800.0
2007-02-27 15:20:00,16.18,16.26,16.1,16.14,218700.0,16.18,16.26,16.1,16.14,218700.0
2007-02-27 15:30:00,16.13,16.17,16.04,16.09,487100.0,16.13,16.17,16.04,16.09,487100.0
2007-02-27 15:40:00,16.09,16.1,16.0,16.04,223600.0,16.09,16.1,16.0,16.04,223600.0
2007-02-27 15:50:00,16.04,16.18,15.93,16.0,582100.0,16.04,16.18,15.93,16.0,582100.0
2007-02-28 09:30:00,16.08,16.27,16.08,16.08,442700.0,16.08,16.27,16.08,16.08,442700.0
2007-02-28 09:40:00,16.09,16.21,16.08,16.16,615900.0,16.09,16.21,16.08,16.16,615900.0
2007-02-28 09:50:00,16.18,16.3,16.14,16.28,697600.0,16.18,16.3,16.14,16.28,697600.0
2007-02-28 10:00:00,16.27,16.29,16.19,16.26,396000.0,16.27,16.29,16.19,16.26,396000.0
2007-02-28 10:10:00,16.25,16.31,16.21,16.31,366400.0,16.25,16.31,16.21,16.31,366400.0
2007-02-28 10:20:00,16.31,16.38,16.22,16.37,279100.0,16.31,16.38,16.22,16.37,279100.0
2007-02-28 10:30:00,16.38,16.41,16.26,16.32,320100.0,16.38,16.41,16.26,16.32,320100.0
2007-02-28 10:40:00,16.37,16.47,16.31,16.45,349400.0,16.37,16.47,16.31,16.45,349400.0
2007-02-28 10:50:00,16.44,16.48,16.28,16.47,398800.0,16.44,16.48,16.28,16.47,398800.0
2007-02-28 11:00:00,16.48,16.52,16.35,16.49,337500.0,16.48,16.52,16.35,16.49,337500.0
2007-02-28 11:10:00,16.45,16.56,16.4,16.55,344200.0,16.45,16.56,16.4,16.55,344200.0
2007-02-28 11:20:00,16.57,16.62,16.4,16.59,410200.0,16.57,16.62,16.4,16.59,410200.0
2007-02-28 11:30:00,16.46,16.59,16.46,16.55,312600.0,16.46,16.59,16.46,16.55,312600.0
2007-02-28 11:40:00,16.56,16.62,16.42,16.45,256300.0,16.56,16.62,16.42,16.45,256300.0
2007-02-28 11:50:00,16.54,16.55,16.35,16.46,189900.0,16.54,16.55,16.35,16.46,189900.0
2007-02-28 12:00:00,16.36,16.47,16.31,16.36,287500.0,16.36,16.47,16.31,16.36,287500.0
2007-02-28 12:10:00,16.36,16.47,16.32,16.42,96200.0,16.36,16.47,16.32,16.42,96200.0
2007-02-28 12:20:00,16.41,16.46,16.41,16.41,82000.0,16.41,16.46,16.41,16.41,82000.0
2007-02-28 12:30:00,16.41,16.41,16.37,16.39,103600.0,16.41,16.41,16.37,16.39,103600.0
2007-02-28 12:40:00,16.39,16.4,16.37,16.39,94300.0,16.39,16.4,16.37,16.39,94300.0
2007-02-28 12:50:00,16.39,16.44,16.38,16.43,99100.0,16.39,16.44,16.38,16.43,99100.0
2007-02-28 13:00:00,16.42,16.43,16.4,16.4,67100.0,16.42,16.43,16.4,16.4,67100.0
2007-02-28 13:10:00,16.39,16.4,16.35,16.36,179200.0,16.39,16.4,16.35,16.36,179200.0
2007-02-28 13:20:00,16.35,16.41,16.34,16.41,132200.0,16.35,16.41,16.34,16.41,132200.0
2007-02-28 13:30:00,16.4,16.41,16.37,16.37,77500.0,16.4,16.41,16.37,16.37,77500.0
2007-02-28 13:40:00,16.37,16.38,16.34,16.34,75900.0,16.37,16.38,16.34,16.34,75900.0
2007-02-28 13:50:00,16.34,16.35,16.3,16.32,108800.0,16.34,16.35,16.3,16.32,108800.0
2007-02-28 14:00:00,16.32,16.37,16.31,16.35,85600.0,16.32,16.37,16.31,16.35,85600.0
2007-02-28 14:10:00,16.34,16.38,16.31,16.31,136100.0,16.34,16.38,16.31,16.31,136100.0
2007-02-28 14:20:00,16.32,16.33,16.3,16.32,98200.0,16.32,16.33,16.3,16.32,98200.0
2007-02-28 14:30:00,16.32,16.33,16.3,16.32,85400.0,16.32,16.33,16.3,16.32,85400.0
2007-02-28 14:40:00,16.32,16.35,16.3,16.33,152500.0,16.32,16.35,16.3,16.33,152500.0
2007-02-28 14:50:00,16.33,16.33,16.3,16.33,192300.0,16.33,16.33,16.3,16.33,192300.0
2007-02-28 15:00:00,16.32,16.35,16.28,16.32,362400.0,16.32,16.35,16.28,16.32,362400.0
2007-02-28 15:10:00,16.32,16.4,16.32,16.39,240900.0,16.32,16.4,16.32,16.39,240900.0
2007-02-28 15:20:00,16.39,16.39,16.33,16.35,301300.0,16.39,16.39,16.33,16.35,301300.0
2007-02-28 15:30:00,16.34,16.35,16.31,16.34,240900.0,16.34,16.35,16.31,16.34,240900.0
2007-02-28 15:40:00,16.34,16.37,16.3,16.3,301500.0,16.34,16.37,16.3,16.3,301500.0
2007-02-28 15:50:00,16.3,16.34,16.29,16.31,422200.0,16.3,16.34,16.29,16.31,422200.0
2007-03-01 09:30:00,16.15,16.25,16.0,16.09,565500.0,16.15,16.25,16.0,16.09,565500.0
2007-03-01 09:40:00,16.11,16.25,16.02,16.23,413700.0,16.11,16.25,16.02,16.23,413700.0
2007-03-01 09:50:00,16.2,16.24,16.14,16.18,300900.0,16.2,16.24,16.14,16.18,300900.0
2007-03-01 10:00:00,16.18,16.22,16.12,16.17,306000.0,16.18,16.22,16.12,16.17,306000.0
2007-03-01 10:10:00,16.17,16.21,16.13,16.18,232700.0,16.17,16.21,16.13,16.18,232700.0
2007-03-01 10:20:00,16.19,16.19,16.12,16.17,254900.0,16.19,16.19,16.12,16.17,254900.0
2007-03-01 10:30:00,16.17,16.24,16.14,16.21,404300.0,16.17,16.24,16.14,16.21,404300.0
2007-03-01 10:40:00,16.21,16.29,16.15,16.23,374500.0,16.21,16.29,16.15,16.23,374500.0
2007-03-01 10:50:00,16.23,16.36,16.14,16.22,392700.0,16.23,16.36,16.14,16.22,392700.0
2007-03-01 11:00:00,16.32,16.35,16.2,16.24,203800.0,16.32,16.35,16.2,16.24,203800.0
2007-03-01 11:10:00,16.24,16.35,16.22,16.33,257100.0,16.24,16.35,16.22,16.33,257100.0
2007-03-01 11:20:00,16.3,16.43,16.27,16.4,229900.0,16.3,16.43,16.27,16.4,229900.0
2007-03-01 11:30:00,16.4,16.44,16.29,16.33,184700.0,16.4,16.44,16.29,16.33,184700.0
2007-03-01 11:40:00,16.34,16.43,16.3,16.3,154100.0,16.34,16.43,16.3,16.3,154100.0
2007-03-01 11:50:00,16.3,16.43,16.3,16.34,132800.0,16.3,16.43,16.3,16.34,132800.0
2007-03-01 12:00:00,16.33,16.36,16.3,16.34,86600.0,16.33,16.36,16.3,16.34,86600.0
2007-03-01 12:10:00,16.34,16.36,16.23,16.24,292900.0,16.34,16.36,16.23,16.24,292900.0
2007-03-01 12:20:00,16.23,16.26,16.21,16.25,411100.0,16.23,16.26,16.21,16.25,411100.0
2007-03-01 12:30:00,16.25,16.26,16.21,16.22,107500.0,16.25,16.26,16.21,16.22,107500.0
2007-03-01 12:40:00,16.22,16.26,16.22,16.25,185100.0,16.22,16.26,16.22,16.25,185100.0
2007-03-01 12:50:00,16.25,16.26,16.24,16.25,69700.0,16.25,16.26,16.24,16.25,69700.0
2007-03-01 13:00:00,16.26,16.26,16.24,16.26,204600.0,16.26,16.26,16.24,16.26,204600.0
2007-03-01 13:10:00,16.25,16.27,16.25,16.27,54200.0,16.25,16.27,16.25,16.27,54200.0
2007-03-01 13:20:00,16.27,16.3,16.26,16.27,106200.0,16.27,16.3,16.26,16.27,106200.0
2007-03-01 13:30:00,16.26,16.27,16.24,16.26,206400.0,16.26,16.27,16.24,16.26,206400.0
2007-03-01 13:40:00,16.26,16.28,16.26,16.28,67400.0,16.26,16.28,16.26,16.28,67400.0
2007-03-01 13:50:00,16.27,16.32,16.25,16.25,263600.0,16.27,16.32,16.25,16.25,263600.0
2007-03-01 14:00:00,16.25,16.3,16.25,16.27,247400.0,16.25,16.3,16.25,16.27,247400.0
2007-03-01 14:10:00,16.27,16.27,16.25,16.25,110500.0,16.27,16.27,16.25,16.25,110500.0
2007-03-01 14:20:00,16.26,16.28,16.23,16.25,150300.0,16.26,16.28,16.23,16.25,150300.0
2007-03-01 14:30:00,16.25,16.27,16.24,16.26,244800.0,16.25,16.27,16.24,16.26,244800.0
2007-03-01 14:40:00,16.27,16.27,16.25,16.27,182700.0,16.27,16.27,16.25,16.27,182700.0
2007-03-01 14:50:00,16.27,16.28,16.26,16.27,159500.0,16.27,16.28,16.26,16.27,159500.0
2007-03-01 15:00:00,16.28,16.28,16.25,16.28,141700.0,16.28,16.28,16.25,16.28,141700.0
2007-03-01 15:10:00,16.28,16.29,16.25,16.27,185800.0,16.28,16.29,16.25,16.27,185800.0
2007-03-01 15:20:00,16.26,16.27,16.19,16.2,273000.0,16.26,16.27,16.19,16.2,273000.0
2007-03-01 15:30:00,16.19,16.23,16.17,16.2,463300.0,16.19,16.23,16.17,16.2,463300.0
2007-03-01 15:40:00,16.2,16.23,16.18,16.18,217400.0,16.2,16.23,16.18,16.18,217400.0
2007-03-01 15:50:00,16.18,16.22,16.18,16.21,338800.0,16.18,16.22,16.18,16.21,338800.0
2007-03-02 09:30:00,16.17,16.17,16.08,16.08,185600.0,16.17,16.17,16.08,16.08,185600.0
2007-03-02 09:40:00,16.08,16.21,16.08,16.17,198100.0,16.08,16.21,16.08,16.17,198100.0
2007-03-02 09:50:00,16.18,16.19,16.14,16.14,155500.0,16.18,16.19,16.14,16.14,155500.0
2007-03-02 10:00:00,16.13,16.24,16.11,16.15,145200.0,16.13,16.24,16.11,16.15,145200.0
2007-03-02 10:10:00,16.15,16.23,16.15,16.21,98100.0,16.15,16.23,16.15,16.21,98100.0
2007-03-02 10:20:00,16.21,16.22,16.18,16.18,149600.0,16.21,16.22,16.18,16.18,149600.0
2007-03-02 10:30:00,16.19,16.19,16.18,16.18,136300.0,16.19,16.19,16.18,16.18,136300.0
2007-03-02 10:40:00,16.18,16.21,16.15,16.2,108100.0,16.18,16.21,16.15,16.2,108100.0
2007-03-02 10:50:00,16.21,16.21,16.18,16.19,88200.0,16.21,16.21,16.18,16.19,88200.0
2007-03-02 11:00:00,16.19,16.21,16.17,16.2,88000.0,16.19,16.21,16.17,16.2,88000.0
2007-03-02 11:10:00,16.2,16.21,16.18,16.19,44600.0,16.2,16.21,16.18,16.19,44600.0
2007-03-02 11:20:00,16.19,16.25,16.18,16.24,137100.0,16.19,16.25,16.18,16.24,137100.0
2007-03-02 11:30:00,16.24,16.27,16.2,16.25,228500.0,16.24,16.27,16.2,16.25,228500.0
2007-03-02 11:40:00,16.25,16.28,16.24,16.26,141100.0,16.25,16.28,16.24,16.26,141100.0
2007-03-02 11:50:00,16.27,16.27,16.18,16.19,119200.0,16.27,16.27,16.18,16.19,119200.0
2007-03-02 12:00:00,16.18,16.21,16.17,16.2,88400.0,16.18,16.21,16.17,16.2,88400.0
2007-03-02 12:10:00,16.2,16.21,16.18,16.21,155600.0,16.2,16.21,16.18,16.21,155600.0
2007-03-02 12:20:00,16.2,16.21,16.18,16.18,116300.0,16.2,16.21,16.18,16.18,116300.0
2007-03-02 12:30:00,16.18,16.19,16.17,16.19,133400.0,16.18,16.19,16.17,16.19,133400.0
2007-03-02 12:40:00,16.18,16.19,16.16,16.18,215000.0,16.18,16.19,16.16,16.18,215000.0
2007-03-02 12:50:00,16.18,16.21,16.16,16.2,124100.0,16.18,16.21,16.16,16.2,124100.0
2007-03-02 13:00:00,16.2,16.21,16.2,16.2,58900.0,16.2,16.21,16.2,16.2,58900.0
2007-03-02 13:10:00,16.21,16.21,16.18,16.19,166200.0,16.21,16.21,16.18,16.19,166200.0
2007-03-02 13:20:00,16.19,16.2,16.13,16.14,159100.0,16.19,16.2,16.13,16.14,159100.0
2007-03-02 13:30:00,16.14,16.14,16.09,16.1,150700.0,16.14,16.14,16.09,16.1,150700.0
2007-03-02 13:40:00,16.1,16.19,16.1,16.17,333900.0,16.1,16.19,16.1,16.17,333900.0
2007-03-02 13:50:00,16.17,16.19,16.15,16.18,207300.0,16.17,16.19,16.15,16.18,207300.0
2007-03-02 14:00:00,16.17,16.18,16.12,16.12,170700.0,16.17,16.18,16.12,16.12,170700.0
2007-03-02 14:10:00,16.12,16.12,16.0,16.0,223700.0,16.12,16.12,16.0,16.0,223700.0
2007-03-02 14:20:00,16.01,16.06,16.0,16.04,209500.0,16.01,16.06,16.0,16.04,209500.0
2007-03-02 14:30:00,16.03,16.1,16.01,16.1,208000.0,16.03,16.1,16.01,16.1,208000.0
2007-03-02 14:40:00,16.1,16.14,16.09,16.11,188700.0,16.1,16.14,16.09,16.11,188700.0
2007-03-02 14:50:00,16.11,16.11,16.04,16.05,162500.0,16.11,16.11,16.04,16.05,162500.0
2007-03-02 15:00:00,16.05,16.09,16.05,16.07,166600.0,16.05,16.09,16.05,16.07,166600.0
2007-03-02 15:10:00,16.08,16.09,16.05,16.06,154500.0,16.08,16.09,16.05,16.06,154500.0
2007-03-02 15:20:00,16.06,16.07,16.03,16.07,162800.0,16.06,16.07,16.03,16.07,162800.0
2007-03-02 15:30:00,16.07,16.1,16.02,16.05,224200.0,16.07,16.1,16.02,16.05,224200.0
2007-03-02 15:40:00,16.05,16.07,16.0,16.02,249100.0,16.05,16.07,16.0,16.02,249100.0
2007-03-02 15:50:00,16.03,16.03,15.95,15.98,613700.0,16.03,16.03,15.95,15.98,613700.0
2007-03-05 09:30:00,15.79,15.9,15.66,15.77,369300.0,15.79,15.9,15.66,15.77,369300.0
2007-03-05 09:40:00,15.77,15.85,15.73,15.76,181000.0,15.77,15.85,15.73,15.76,181000.0
2007-03-05 09:50:00,15.76,15.78,15.72,15.77,271700.0,15.76,15.78,15.72,15.77,271700.0
2007-03-05 10:00:00,15.78,15.85,15.73,15.85,311400.0,15.78,15.85,15.73,15.85,311400.0
2007-03-05 10:10:00,15.85,15.94,15.83,15.9,323300.0,15.85,15.94,15.83,15.9,323300.0
2007-03-05 10:20:00,15.9,15.91,15.84,15.85,163900.0,15.9,15.91,15.84,15.85,163900.0
2007-03-05 10:30:00,15.85,15.87,15.82,15.83,154800.0,15.85,15.87,15.82,15.83,154800.0
2007-03-05 10:40:00,15.84,15.85,15.81,15.81,113900.0,15.84,15.85,15.81,15.81,113900.0
2007-03-05 10:50:00,15.81,15.83,15.79,15.83,134600.0,15.81,15.83,15.79,15.83,134600.0
2007-03-05 11:00:00,15.83,15.86,15.82,15.84,153600.0,15.83,15.86,15.82,15.84,153600.0
2007-03-05 11:10:00,15.85,15.89,15.84,15.89,126300.0,15.85,15.89,15.84,15.89,126300.0
2007-03-05 11:20:00,15.89,15.89,15.84,15.85,174400.0,15.89,15.89,15.84,15.85,174400.0
2007-03-05 11:30:00,15.85,15.86,15.78,15.78,158100.0,15.85,15.86,15.78,15.78,158100.0
2007-03-05 11:40:00,15.78,15.79,15.7,15.73,279300.0,15.78,15.79,15.7,15.73,279300.0
2007-03-05 11:50:00,15.73,15.76,15.67,15.68,163800.0,15.73,15.76,15.67,15.68,163800.0
2007-03-05 12:00:00,15.67,15.68,15.65,15.66,153800.0,15.67,15.68,15.65,15.66,153800.0
2007-03-05 12:10:00,15.67,15.71,15.66,15.68,91900.0,15.67,15.71,15.66,15.68,91900.0
2007-03-05 12:20:00,15.68,15.68,15.64,15.67,130200.0,15.68,15.68,15.64,15.67,130200.0
2007-03-05 12:30:00,15.66,15.68,15.64,15.65,79600.0,15.66,15.68,15.64,15.65,79600.0
2007-03-05 12:40:00,15.64,15.69,15.64,15.67,182400.0,15.64,15.69,15.64,15.67,182400.0
2007-03-05 12:50:00,15.67,15.67,15.63,15.64,118800.0,15.67,15.67,15.63,15.64,118800.0
2007-03-05 13:00:00,15.63,15.64,15.55,15.56,473300.0,15.63,15.64,15.55,15.56,473300.0
2007-03-05 13:10:00,15.56,15.61,15.55,15.59,353800.0,15.56,15.61,15.55,15.59,353800.0
2007-03-05 13:20:00,15.59,15.59,15.51,15.57,277600.0,15.59,15.59,15.51,15.57,277600.0
2007-03-05 13:30:00,15.57,15.6,15.56,15.59,240600.0,15.57,15.6,15.56,15.59,240600.0
2007-03-05 13:40:00,15.59,15.61,15.57,15.61,285200.0,15.59,15.61,15.57,15.61,285200.0
2007-03-05 13:50:00,15.61,15.64,15.6,15.64,145400.0,15.61,15.64,15.6,15.64,145400.0
2007-03-05 14:00:00,15.63,15.66,15.62,15.64,202200.0,15.63,15.66,15.62,15.64,202200.0
2007-03-05 14:10:00,15.63,15.65,15.61,15.62,181900.0,15.63,15.65,15.61,15.62,181900.0
2007-03-05 14:20:00,15.62,15.66,15.62,15.64,110600.0,15.62,15.66,15.62,15.64,110600.0
2007-03-05 14:30:00,15.65,15.65,15.59,15.59,241600.0,15.65,15.65,15.59,15.59,241600.0
2007-03-05 14:40:00,15.59,15.65,15.59,15.64,288800.0,15.59,15.65,15.59,15.64,288800.0
2007-03-05 14:50:00,15.65,15.65,15.59,15.62,161000.0,15.65,15.65,15.59,15.62,161000.0
2007-03-05 15:00:00,15.62,15.63,15.57,15.59,198100.0,15.62,15.63,15.57,15.59,198100.0
2007-03-05 15:10:00,15.59,15.59,15.51,15.54,408200.0,15.59,15.59,15.51,15.54,408200.0
2007-03-05 15:20:00,15.55,15.57,15.54,15.56,494600.0,15.55,15.57,15.54,15.56,494600.0
2007-03-05 15:30:00,15.57,15.59,15.53,15.53,338300.0,15.57,15.59,15.53,15.53,338300.0
2007-03-05 15:40:00,15.54,15.54,15.48,15.5,775500.0,15.54,15.54,15.48,15.5,775500.0
2007-03-05 15:50:00,15.49,15.55,15.45,15.51,1066400.0,15.49,15.55,15.45,15.51,1066400.0
2007-03-06 09:30:00,15.51,15.68,15.43,15.46,407800.0,15.51,15.68,15.43,15.46,407800.0
2007-03-06 09:40:00,15.46,15.5,15.37,15.39,609300.0,15.46,15.5,15.37,15.39,609300.0
2007-03-06 09:50:00,15.38,15.46,15.37,15.4,1135800.0,15.38,15.46,15.37,15.4,1135800.0
2007-03-06 10:00:00,15.4,15.4,15.28,15.3,565800.0,15.4,15.4,15.28,15.3,565800.0
2007-03-06 10:10:00,15.3,15.31,15.29,15.3,221200.0,15.3,15.31,15.29,15.3,221200.0
2007-03-06 10:20:00,15.3,15.34,15.28,15.33,488200.0,15.3,15.34,15.28,15.33,488200.0
2007-03-06 10:30:00,15.33,15.35,15.3,15.34,685100.0,15.33,15.35,15.3,15.34,685100.0
2007-03-06 10:40:00,15.34,15.35,15.31,15.31,732500.0,15.34,15.35,15.31,15.31,732500.0
2007-03-06 10:50:00,15.32,15.36,15.31,15.35,502200.0,15.32,15.36,15.31,15.35,502200.0
2007-03-06 11:00:00,15.35,15.36,15.34,15.35,623700.0,15.35,15.36,15.34,15.35,623700.0
2007-03-06 11:10:00,15.35,15.45,15.34,15.43,346700.0,15.35,15.45,15.34,15.43,346700.0
2007-03-06 11:20:00,15.43,15.5,15.39,15.5,831300.0,15.43,15.5,15.39,15.5,831300.0
2007-03-06 11:30:00,15.5,15.51,15.47,15.5,345500.0,15.5,15.51,15.47,15.5,345500.0
2007-03-06 11:40:00,15.5,15.51,15.44,15.45,462300.0,15.5,15.51,15.44,15.45,462300.0
2007-03-06 11:50:00,15.44,15.45,15.38,15.4,302400.0,15.44,15.45,15.38,15.4,302400.0
2007-03-06 12:00:00,15.4,15.45,15.39,15.44,276800.0,15.4,15.45,15.39,15.44,276800.0
2007-03-06 12:10:00,15.43,15.5,15.43,15.49,710100.0,15.43,15.5,15.43,15.49,710100.0
2007-03-06 12:20:00,15.49,15.5,15.45,15.5,879600.0,15.49,15.5,15.45,15.5,879600.0
2007-03-06 12:30:00,15.5,15.53,15.49,15.52,453400.0,15.5,15.53,15.49,15.52,453400.0
2007-03-06 12:40:00,15.52,15.63,15.51,15.6,951200.0,15.52,15.63,15.51,15.6,951200.0
2007-03-06 12:50:00,15.6,15.68,15.3,15.65,572400.0,15.6,15.68,15.3,15.65,572400.0
2007-03-06 13:00:00,15.65,15.67,15.62,15.64,329300.0,15.65,15.67,15.62,15.64,329300.0
2007-03-06 13:10:00,15.64,15.68,15.59,15.66,266500.0,15.64,15.68,15.59,15.66,266500.0
2007-03-06 13:20:00,15.67,15.71,15.66,15.67,289600.0,15.67,15.71,15.66,15.67,289600.0
2007-03-06 13:30:00,15.67,15.68,15.63,15.66,203100.0,15.67,15.68,15.63,15.66,203100.0
2007-03-06 13:40:00,15.67,15.71,15.65,15.7,385600.0,15.67,15.71,15.65,15.7,385600.0
2007-03-06 13:50:00,15.7,15.7,15.64,15.67,257800.0,15.7,15.7,15.64,15.67,257800.0
2007-03-06 14:00:00,15.68,15.72,15.66,15.72,436300.0,15.68,15.72,15.66,15.72,436300.0
2007-03-06 14:10:00,15.71,15.73,15.67,15.69,252000.0,15.71,15.73,15.67,15.69,252000.0
2007-03-06 14:20:00,15.69,15.71,15.67,15.68,147300.0,15.69,15.71,15.67,15.68,147300.0
2007-03-06 14:30:00,15.68,15.71,15.66,15.68,415300.0,15.68,15.71,15.66,15.68,415300.0
2007-03-06 14:40:00,15.68,15.69,15.65,15.66,193600.0,15.68,15.69,15.65,15.66,193600.0
2007-03-06 14:50:00,15.67,15.71,15.65,15.7,168800.0,15.67,15.71,15.65,15.7,168800.0
2007-03-06 15:00:00,15.69,15.7,15.66,15.66,189300.0,15.69,15.7,15.66,15.66,189300.0
2007-03-06 15:10:00,15.67,15.68,15.62,15.64,355000.0,15.67,15.68,15.62,15.64,355000.0
2007-03-06 15:20:00,15.64,15.66,15.61,15.63,375600.0,15.64,15.66,15.61,15.63,375600.0
2007-03-06 15:30:00,15.63,15.72,15.63,15.71,508600.0,15.63,15.72,15.63,15.71,508600.0
2007-03-06 15:40:00,15.7,15.71,15.69,15.71,309500.0,15.7,15.71,15.69,15.71,309500.0
2007-03-06 15:50:00,15.7,15.73,15.68,15.7,716600.0,15.7,15.73,15.68,15.7,716600.0
2007-03-07 09:30:00,15.62,15.69,15.6,15.63,366100.0,15.62,15.69,15.6,15.63,366100.0
2007-03-07 09:40:00,15.64,15.81,15.63,15.77,223300.0,15.64,15.81,15.63,15.77,223300.0
2007-03-07 09:50:00,15.75,15.75,15.66,15.72,141000.0,15.75,15.75,15.66,15.72,141000.0
2007-03-07 10:00:00,15.72,15.73,15.66,15.72,245000.0,15.72,15.73,15.66,15.72,245000.0
2007-03-07 10:10:00,15.72,15.74,15.7,15.73,120700.0,15.72,15.74,15.7,15.73,120700.0
2007-03-07 10:20:00,15.74,15.76,15.71,15.71,170700.0,15.74,15.76,15.71,15.71,170700.0
2007-03-07 10:30:00,15.72,15.72,15.65,15.66,240100.0,15.72,15.72,15.65,15.66,240100.0
2007-03-07 10:40:00,15.65,15.7,15.61,15.69,278100.0,15.65,15.7,15.61,15.69,278100.0
2007-03-07 10:50:00,15.69,15.72,15.68,15.71,453600.0,15.69,15.72,15.68,15.71,453600.0
2007-03-07 11:00:00,15.7,15.72,15.69,15.7,228600.0,15.7,15.72,15.69,15.7,228600.0
2007-03-07 11:10:00,15.7,15.74,15.7,15.73,174000.0,15.7,15.74,15.7,15.73,174000.0
2007-03-07 11:20:00,15.72,15.73,15.7,15.72,137700.0,15.72,15.73,15.7,15.72,137700.0
2007-03-07 11:30:00,15.71,15.72,15.71,15.72,127000.0,15.71,15.72,15.71,15.72,127000.0
2007-03-07 11:40:00,15.72,15.77,15.72,15.74,234500.0,15.72,15.77,15.72,15.74,234500.0
2007-03-07 11:50:00,15.74,15.76,15.74,15.75,132300.0,15.74,15.76,15.74,15.75,132300.0
2007-03-07 12:00:00,15.75,15.78,15.75,15.78,142000.0,15.75,15.78,15.75,15.78,142000.0
2007-03-07 12:10:00,15.78,15.82,15.77,15.77,237900.0,15.78,15.82,15.77,15.77,237900.0
2007-03-07 12:20:00,15.78,15.81,15.77,15.8,236900.0,15.78,15.81,15.77,15.8,236900.0
2007-03-07 12:30:00,15.81,15.83,15.77,15.78,458500.0,15.81,15.83,15.77,15.78,458500.0
2007-03-07 12:40:00,15.79,15.9,15.79,15.87,351800.0,15.79,15.9,15.79,15.87,351800.0
2007-03-07 12:50:00,15.87,15.89,15.83,15.88,131000.0,15.87,15.89,15.83,15.88,131000.0
2007-03-07 13:00:00,15.87,15.88,15.83,15.87,122300.0,15.87,15.88,15.83,15.87,122300.0
2007-03-07 13:10:00,15.87,15.9,15.86,15.87,208000.0,15.87,15.9,15.86,15.87,208000.0
2007-03-07 13:20:00,15.86,15.88,15.8,15.87,230800.0,15.86,15.88,15.8,15.87,230800.0
2007-03-07 13:30:00,15.87,15.87,15.86,15.86,69600.0,15.87,15.87,15.86,15.86,69600.0
2007-03-07 13:40:00,15.86,15.89,15.86,15.87,134600.0,15.86,15.89,15.86,15.87,134600.0
2007-03-07 13:50:00,15.87,15.89,15.86,15.87,193600.0,15.87,15.89,15.86,15.87,193600.0
2007-03-07 14:00:00,15.87,15.88,15.87,15.87,91000.0,15.87,15.88,15.87,15.87,91000.0
2007-03-07 14:10:00,15.87,15.93,15.87,15.93,668800.0,15.87,15.93,15.87,15.93,668800.0
2007-03-07 14:20:00,15.92,15.93,15.88,15.9,274300.0,15.92,15.93,15.88,15.9,274300.0
2007-03-07 14:30:00,15.9,15.9,15.84,15.86,403100.0,15.9,15.9,15.84,15.86,403100.0
2007-03-07 14:40:00,15.86,15.88,15.86,15.88,72100.0,15.86,15.88,15.86,15.88,72100.0
2007-03-07 14:50:00,15.87,15.89,15.85,15.86,138300.0,15.87,15.89,15.85,15.86,138300.0
2007-03-07 15:00:00,15.85,15.88,15.85,15.87,106600.0,15.85,15.88,15.85,15.87,106600.0
2007-03-07 15:10:00,15.86,15.9,15.86,15.9,164800.0,15.86,15.9,15.86,15.9,164800.0
2007-03-07 15:20:00,15.89,15.91,15.88,15.91,547100.0,15.89,15.91,15.88,15.91,547100.0
2007-03-07 15:30:00,15.9,15.91,15.89,15.9,542700.0,15.9,15.91,15.89,15.9,542700.0
2007-03-07 15:40:00,15.9,15.95,15.9,15.95,756800.0,15.9,15.95,15.9,15.95,756800.0
2007-03-07 15:50:00,15.94,15.96,15.92,15.95,1168900.0,15.94,15.96,15.92,15.95,1168900.0
2007-03-08 09:30:00,15.98,16.05,15.95,15.98,180700.0,15.98,16.05,15.95,15.98,180700.0
2007-03-08 09:40:00,15.98,15.99,15.81,15.81,285100.0,15.98,15.99,15.81,15.81,285100.0
2007-03-08 09:50:00,15.81,16.0,15.81,15.94,469500.0,15.81,16.0,15.81,15.94,469500.0
2007-03-08 10:00:00,15.93,15.96,15.86,15.95,148900.0,15.93,15.96,15.86,15.95,148900.0
2007-03-08 10:10:00,15.95,15.96,15.94,15.95,78500.0,15.95,15.96,15.94,15.95,78500.0
2007-03-08 10:20:00,15.96,15.98,15.91,15.91,109100.0,15.96,15.98,15.91,15.91,109100.0
2007-03-08 10:30:00,15.91,15.95,15.9,15.91,140300.0,15.91,15.95,15.9,15.91,140300.0
2007-03-08 10:40:00,15.9,15.93,15.84,15.93,164900.0,15.9,15.93,15.84,15.93,164900.0
2007-03-08 10:50:00,15.93,15.95,15.9,15.95,144100.0,15.93,15.95,15.9,15.95,144100.0
2007-03-08 11:00:00,15.95,15.96,15.91,15.93,169000.0,15.95,15.96,15.91,15.93,169000.0
2007-03-08 11:10:00,15.94,15.94,15.91,15.94,139500.0,15.94,15.94,15.91,15.94,139500.0
2007-03-08 11:20:00,15.93,15.94,15.9,15.9,62700.0,15.93,15.94,15.9,15.9,62700.0
2007-03-08 11:30:00,15.91,15.91,15.89,15.91,54200.0,15.91,15.91,15.89,15.91,54200.0
2007-03-08 11:40:00,15.9,15.95,15.9,15.94,77400.0,15.9,15.95,15.9,15.94,77400.0
2007-03-08 11:50:00,15.94,15.95,15.91,15.91,43700.0,15.94,15.95,15.91,15.91,43700.0
2007-03-08 12:00:00,15.91,15.96,15.91,15.93,150700.0,15.91,15.96,15.91,15.93,150700.0
2007-03-08 12:10:00,15.93,15.94,15.9,15.91,55900.0,15.93,15.94,15.9,15.91,55900.0
2007-03-08 12:20:00,15.91,15.92,15.89,15.9,64700.0,15.91,15.92,15.89,15.9,64700.0
2007-03-08 12:30:00,15.89,15.91,15.89,15.9,81000.0,15.89,15.91,15.89,15.9,81000.0
2007-03-08 12:40:00,15.9,15.9,15.87,15.87,104200.0,15.9,15.9,15.87,15.87,104200.0
2007-03-08 12:50:00,15.87,15.88,15.83,15.87,163400.0,15.87,15.88,15.83,15.87,163400.0
2007-03-08 13:00:00,15.86,15.87,15.83,15.84,208000.0,15.86,15.87,15.83,15.84,208000.0
2007-03-08 13:10:00,15.85,15.86,15.82,15.84,148400.0,15.85,15.86,15.82,15.84,148400.0
2007-03-08 13:20:00,15.84,15.85,15.77,15.78,219000.0,15.84,15.85,15.77,15.78,219000.0
2007-03-08 13:30:00,15.77,15.8,15.75,15.8,159300.0,15.77,15.8,15.75,15.8,159300.0
2007-03-08 13:40:00,15.8,15.82,15.75,15.76,184900.0,15.8,15.82,15.75,15.76,184900.0
2007-03-08 13:50:00,15.76,15.76,15.72,15.74,260000.0,15.76,15.76,15.72,15.74,260000.0
2007-03-08 14:00:00,15.75,15.75,15.64,15.69,366400.0,15.75,15.75,15.64,15.69,366400.0
2007-03-08 14:10:00,15.68,15.69,15.58,15.59,332800.0,15.68,15.69,15.58,15.59,332800.0
2007-03-08 14:20:00,15.59,15.61,15.57,15.58,434400.0,15.59,15.61,15.57,15.58,434400.0
2007-03-08 14:30:00,15.59,15.62,15.52,15.55,581500.0,15.59,15.62,15.52,15.55,581500.0
2007-03-08 14:40:00,15.55,15.57,15.53,15.55,287200.0,15.55,15.57,15.53,15.55,287200.0
2007-03-08 14:50:00,15.55,15.59,15.52,15.54,523200.0,15.55,15.59,15.52,15.54,523200.0
2007-03-08 15:00:00,15.54,15.55,15.48,15.51,297800.0,15.54,15.55,15.48,15.51,297800.0
2007-03-08 15:10:00,15.52,15.57,15.51,15.52,337800.0,15.52,15.57,15.51,15.52,337800.0
2007-03-08 15:20:00,15.52,15.54,15.49,15.52,301800.0,15.52,15.54,15.49,15.52,301800.0
2007-03-08 15:30:00,15.52,15.53,15.47,15.49,548400.0,15.52,15.53,15.47,15.49,548400.0
2007-03-08 15:40:00,15.48,15.51,15.38,15.4,621800.0,15.48,15.51,15.38,15.4,621800.0
2007-03-08 15:50:00,15.4,15.47,15.4,15.46,647400.0,15.4,15.47,15.4,15.46,647400.0
2007-03-09 09:30:00,15.5,15.57,15.43,15.51,309100.0,15.5,15.57,15.43,15.51,309100.0
2007-03-09 09:40:00,15.51,15.54,15.46,15.52,296900.0,15.51,15.54,15.46,15.52,296900.0
2007-03-09 09:50:00,15.52,15.56,15.43,15.48,215700.0,15.52,15.56,15.43,15.48,215700.0
2007-03-09 10:00:00,15.48,15.52,15.45,15.51,187000.0,15.48,15.52,15.45,15.51,187000.0
2007-03-09 10:10:00,15.51,15.51,15.47,15.49,213700.0,15.51,15.51,15.47,15.49,213700.0
2007-03-09 10:20:00,15.49,15.5,15.49,15.49,64100.0,15.49,15.5,15.49,15.49,64100.0
2007-03-09 10:30:00,15.5,15.5,15.48,15.49,99300.0,15.5,15.5,15.48,15.49,99300.0
2007-03-09 10:40:00,15.48,15.53,15.48,15.53,277300.0,15.48,15.53,15.48,15.53,277300.0
2007-03-09 10:50:00,15.53,15.56,15.5,15.5,252200.0,15.53,15.56,15.5,15.5,252200.0
2007-03-09 11:00:00,15.49,15.52,15.48,15.5,334900.0,15.49,15.52,15.48,15.5,334900.0
2007-03-09 11:10:00,15.5,15.52,15.49,15.52,83100.0,15.5,15.52,15.49,15.52,83100.0
2007-03-09 11:20:00,15.51,15.53,15.5,15.52,153000.0,15.51,15.53,15.5,15.52,153000.0
2007-03-09 11:30:00,15.52,15.58,15.52,15.57,311200.0,15.52,15.58,15.52,15.57,311200.0
2007-03-09 11:40:00,15.56,15.59,15.56,15.58,94100.0,15.56,15.59,15.56,15.58,94100.0
2007-03-09 11:50:00,15.58,15.58,15.54,15.55,86500.0,15.58,15.58,15.54,15.55,86500.0
2007-03-09 12:00:00,15.54,15.57,15.54,15.56,135800.0,15.54,15.57,15.54,15.56,135800.0
2007-03-09 12:10:00,15.56,15.57,15.55,15.55,100300.0,15.56,15.57,15.55,15.55,100300.0
2007-03-09 12:20:00,15.55,15.58,15.55,15.58,77700.0,15.55,15.58,15.55,15.58,77700.0
2007-03-09 12:30:00,15.58,15.6,15.57,15.6,98600.0,15.58,15.6,15.57,15.6,98600.0
2007-03-09 12:40:00,15.59,15.6,15.54,15.54,147200.0,15.59,15.6,15.54,15.54,147200.0
2007-03-09 12:50:00,15.55,15.56,15.54,15.55,55900.0,15.55,15.56,15.54,15.55,55900.0
2007-03-09 13:00:00,15.55,15.56,15.54,15.55,135900.0,15.55,15.56,15.54,15.55,135900.0
2007-03-09 13:10:00,15.55,15.56,15.54,15.55,146900.0,15.55,15.56,15.54,15.55,146900.0
2007-03-09 13:20:00,15.55,15.57,15.54,15.57,145900.0,15.55,15.57,15.54,15.57,145900.0
2007-03-09 13:30:00,15.56,15.57,15.55,15.56,250300.0,15.56,15.57,15.55,15.56,250300.0
2007-03-09 13:40:00,15.56,15.58,15.55,15.58,107900.0,15.56,15.58,15.55,15.58,107900.0
2007-03-09 13:50:00,15.57,15.57,15.55,15.56,153700.0,15.57,15.57,15.55,15.56,153700.0
2007-03-09 14:00:00,15.56,15.56,15.54,15.56,180900.0,15.56,15.56,15.54,15.56,180900.0
2007-03-09 14:10:00,15.56,15.57,15.55,15.56,411000.0,15.56,15.57,15.55,15.56,411000.0
2007-03-09 14:20:00,15.56,15.57,15.55,15.55,142000.0,15.56,15.57,15.55,15.55,142000.0
2007-03-09 14:30:00,15.56,15.6,15.55,15.6,213400.0,15.56,15.6,15.55,15.6,213400.0
2007-03-09 14:40:00,15.6,15.65,15.59,15.64,144700.0,15.6,15.65,15.59,15.64,144700.0
2007-03-09 14:50:00,15.64,15.66,15.62,15.65,259300.0,15.64,15.66,15.62,15.65,259300.0
2007-03-09 15:00:00,15.65,15.67,15.65,15.67,136200.0,15.65,15.67,15.65,15.67,136200.0
2007-03-09 15:10:00,15.66,15.69,15.66,15.69,178600.0,15.66,15.69,15.66,15.69,178600.0
2007-03-09 15:20:00,15.68,15.72,15.68,15.71,254500.0,15.68,15.72,15.68,15.71,254500.0
2007-03-09 15:30:00,15.71,15.72,15.7,15.71,192700.0,15.71,15.72,15.7,15.71,192700.0
2007-03-09 15:40:00,15.71,15.75,15.7,15.74,379500.0,15.71,15.75,15.7,15.74,379500.0
2007-03-09 15:50:00,15.74,15.84,15.73,15.77,1116200.0,15.74,15.84,15.73,15.77,1116200.0
2007-03-12 09:30:00,15.61,15.64,15.52,15.53,342200.0,15.61,15.64,15.52,15.53,342200.0
2007-03-12 09:40:00,15.54,15.54,15.42,15.44,395800.0,15.54,15.54,15.42,15.44,395800.0
2007-03-12 09:50:00,15.44,15.46,15.27,15.3,481600.0,15.44,15.46,15.27,15.3,481600.0
2007-03-12 10:00:00,15.31,15.39,15.3,15.36,414200.0,15.31,15.39,15.3,15.36,414200.0
2007-03-12 10:10:00,15.36,15.38,15.33,15.35,318700.0,15.36,15.38,15.33,15.35,318700.0
2007-03-12 10:20:00,15.35,15.36,15.3,15.3,140500.0,15.35,15.36,15.3,15.3,140500.0
2007-03-12 10:30:00,15.3,15.31,15.27,15.3,286900.0,15.3,15.31,15.27,15.3,286900.0
2007-03-12 10:40:00,15.3,15.31,15.25,15.28,500200.0,15.3,15.31,15.25,15.28,500200.0
2007-03-12 10:50:00,15.28,15.31,15.26,15.31,440300.0,15.28,15.31,15.26,15.31,440300.0
2007-03-12 11:00:00,15.3,15.35,15.3,15.33,404600.0,15.3,15.35,15.3,15.33,404600.0
2007-03-12 11:10:00,15.33,15.33,15.31,15.32,455300.0,15.33,15.33,15.31,15.32,455300.0
2007-03-12 11:20:00,15.32,15.34,15.31,15.33,259500.0,15.32,15.34,15.31,15.33,259500.0
2007-03-12 11:30:00,15.34,15.34,15.31,15.32,213800.0,15.34,15.34,15.31,15.32,213800.0
2007-03-12 11:40:00,15.32,15.34,15.31,15.34,478100.0,15.32,15.34,15.31,15.34,478100.0
2007-03-12 11:50:00,15.33,15.34,15.32,15.32,192400.0,15.33,15.34,15.32,15.32,192400.0
2007-03-12 12:00:00,15.32,15.34,15.3,15.33,756100.0,15.32,15.34,15.3,15.33,756100.0
2007-03-12 12:10:00,15.34,15.34,15.3,15.32,318800.0,15.34,15.34,15.3,15.32,318800.0
2007-03-12 12:20:00,15.32,15.33,15.3,15.31,498900.0,15.32,15.33,15.3,15.31,498900.0
2007-03-12 12:30:00,15.31,15.32,15.29,15.3,205400.0,15.31,15.32,15.29,15.3,205400.0
2007-03-12 12:40:00,15.29,15.32,15.28,15.3,541700.0,15.29,15.32,15.28,15.3,541700.0
2007-03-12 12:50:00,15.3,15.31,15.29,15.31,140800.0,15.3,15.31,15.29,15.31,140800.0
2007-03-12 13:00:00,15.3,15.31,15.28,15.28,105100.0,15.3,15.31,15.28,15.28,105100.0
2007-03-12 13:10:00,15.28,15.3,15.28,15.28,156400.0,15.28,15.3,15.28,15.28,156400.0
2007-03-12 13:20:00,15.28,15.32,15.28,15.3,340700.0,15.28,15.32,15.28,15.3,340700.0
2007-03-12 13:30:00,15.29,15.31,15.28,15.3,199300.0,15.29,15.31,15.28,15.3,199300.0
2007-03-12 13:40:00,15.3,15.31,15.29,15.3,78900.0,15.3,15.31,15.29,15.3,78900.0
2007-03-12 13:50:00,15.3,15.3,15.28,15.3,113300.0,15.3,15.3,15.28,15.3,113300.0
2007-03-12 14:00:00,15.3,15.31,15.26,15.27,339500.0,15.3,15.31,15.26,15.27,339500.0
2007-03-12 14:10:00,15.27,15.3,15.26,15.29,264300.0,15.27,15.3,15.26,15.29,264300.0
2007-03-12 14:20:00,15.29,15.3,15.26,15.28,403300.0,15.29,15.3,15.26,15.28,403300.0
2007-03-12 14:30:00,15.28,15.3,15.18,15.3,791100.0,15.28,15.3,15.18,15.3,791100.0
2007-03-12 14:40:00,15.3,15.3,15.27,15.29,267300.0,15.3,15.3,15.27,15.29,267300.0
2007-03-12 14:50:00,15.29,15.29,15.22,15.23,322000.0,15.29,15.29,15.22,15.23,322000.0
2007-03-12 15:00:00,15.22,15.25,15.2,15.21,617100.0,15.22,15.25,15.2,15.21,617100.0
2007-03-12 15:10:00,15.2,15.25,15.16,15.23,585600.0,15.2,15.25,15.16,15.23,585600.0
2007-03-12 15:20:00,15.23,15.24,15.15,15.18,562300.0,15.23,15.24,15.15,15.18,562300.0
2007-03-12 15:30:00,15.18,15.2,15.14,15.18,532200.0,15.18,15.2,15.14,15.18,532200.0
2007-03-12 15:40:00,15.18,15.23,15.17,15.22,690800.0,15.18,15.23,15.17,15.22,690800.0
2007-03-12 15:50:00,15.22,15.23,15.12,15.16,790600.0,15.22,15.23,15.12,15.16,790600.0
2007-03-13 09:30:00,15.2,15.37,15.16,15.24,498700.0,15.2,15.37,15.16,15.24,498700.0
2007-03-13 09:40:00,15.25,15.3,15.2,15.27,486200.0,15.25,15.3,15.2,15.27,486200.0
2007-03-13 09:50:00,15.27,15.36,15.24,15.29,375000.0,15.27,15.36,15.24,15.29,375000.0
2007-03-13 10:00:00,15.3,15.31,15.26,15.27,294400.0,15.3,15.31,15.26,15.27,294400.0
2007-03-13 10:10:00,15.28,15.29,15.23,15.28,199700.0,15.28,15.29,15.23,15.28,199700.0
2007-03-13 10:20:00,15.28,15.3,15.24,15.26,284200.0,15.28,15.3,15.24,15.26,284200.0
2007-03-13 10:30:00,15.25,15.26,15.19,15.23,339300.0,15.25,15.26,15.19,15.23,339300.0
2007-03-13 10:40:00,15.23,15.24,15.19,15.22,262800.0,15.23,15.24,15.19,15.22,262800.0
2007-03-13 10:50:00,15.23,15.25,15.21,15.24,233100.0,15.23,15.25,15.21,15.24,233100.0
2007-03-13 11:00:00,15.25,15.28,15.23,15.27,400300.0,15.25,15.28,15.23,15.27,400300.0
2007-03-13 11:10:00,15.27,15.27,15.25,15.26,171200.0,15.27,15.27,15.25,15.26,171200.0
2007-03-13 11:20:00,15.26,15.27,15.25,15.25,121600.0,15.26,15.27,15.25,15.25,121600.0
2007-03-13 11:30:00,15.26,15.26,15.23,15.24,193700.0,15.26,15.26,15.23,15.24,193700.0
2007-03-13 11:40:00,15.24,15.27,15.23,15.26,283000.0,15.24,15.27,15.23,15.26,283000.0
2007-03-13 11:50:00,15.25,15.26,15.24,15.25,84200.0,15.25,15.26,15.24,15.25,84200.0
2007-03-13 12:00:00,15.25,15.27,15.25,15.26,173100.0,15.25,15.27,15.25,15.26,173100.0
2007-03-13 12:10:00,15.27,15.27,15.22,15.25,345800.0,15.27,15.27,15.22,15.25,345800.0
2007-03-13 12:20:00,15.25,15.26,15.2,15.2,266300.0,15.25,15.26,15.2,15.2,266300.0
2007-03-13 12:30:00,15.2,15.21,15.11,15.15,466100.0,15.2,15.21,15.11,15.15,466100.0
2007-03-13 12:40:00,15.14,15.18,15.11,15.16,198300.0,15.14,15.18,15.11,15.16,198300.0
2007-03-13 12:50:00,15.15,15.18,15.14,15.16,130800.0,15.15,15.18,15.14,15.16,130800.0
2007-03-13 13:00:00,15.16,15.2,15.14,15.2,235400.0,15.16,15.2,15.14,15.2,235400.0
2007-03-13 13:10:00,15.19,15.2,15.16,15.16,92600.0,15.19,15.2,15.16,15.16,92600.0
2007-03-13 13:20:00,15.16,15.2,15.16,15.18,204100.0,15.16,15.2,15.16,15.18,204100.0
2007-03-13 13:30:00,15.19,15.19,15.13,15.15,208900.0,15.19,15.19,15.13,15.15,208900.0
2007-03-13 13:40:00,15.14,15.17,15.13,15.15,173700.0,15.14,15.17,15.13,15.15,173700.0
2007-03-13 13:50:00,15.15,15.18,15.13,15.18,248200.0,15.15,15.18,15.13,15.18,248200.0
2007-03-13 14:00:00,15.18,15.18,15.13,15.15,206800.0,15.18,15.18,15.13,15.15,206800.0
2007-03-13 14:10:00,15.14,15.14,15.06,15.09,267700.0,15.14,15.14,15.06,15.09,267700.0
2007-03-13 14:20:00,15.09,15.12,15.08,15.11,157200.0,15.09,15.12,15.08,15.11,157200.0
2007-03-13 14:30:00,15.12,15.16,15.05,15.06,324700.0,15.12,15.16,15.05,15.06,324700.0
2007-03-13 14:40:00,15.06,15.09,15.06,15.08,164000.0,15.06,15.09,15.06,15.08,164000.0
2007-03-13 14:50:00,15.07,15.09,15.06,15.07,191500.0,15.07,15.09,15.06,15.07,191500.0
2007-03-13 15:00:00,15.07,15.07,15.01,15.02,303500.0,15.07,15.07,15.01,15.02,303500.0
2007-03-13 15:10:00,15.01,15.09,14.99,15.06,570800.0,15.01,15.09,14.99,15.06,570800.0
2007-03-13 15:20:00,15.06,15.11,15.02,15.09,482600.0,15.06,15.11,15.02,15.09,482600.0
2007-03-13 15:30:00,15.1,15.13,15.06,15.13,527200.0,15.1,15.13,15.06,15.13,527200.0
2007-03-13 15:40:00,15.13,15.13,15.09,15.1,379400.0,15.13,15.13,15.09,15.1,379400.0
2007-03-13 15:50:00,15.1,15.1,15.05,15.07,699100.0,15.1,15.1,15.05,15.07,699100.0
2007-03-14 09:30:00,15.03,15.09,15.02,15.08,299000.0,15.03,15.09,15.02,15.08,299000.0
2007-03-14 09:40:00,15.07,15.14,15.03,15.04,360700.0,15.07,15.14,15.03,15.04,360700.0
2007-03-14 09:50:00,15.05,15.08,14.99,15.01,307100.0,15.05,15.08,14.99,15.01,307100.0
2007-03-14 10:00:00,15.02,15.06,15.0,15.04,243400.0,15.02,15.06,15.0,15.04,243400.0
2007-03-14 10:10:00,15.04,15.07,15.04,15.07,275100.0,15.04,15.07,15.04,15.07,275100.0
2007-03-14 10:20:00,15.06,15.1,15.06,15.07,277900.0,15.06,15.1,15.06,15.07,277900.0
2007-03-14 10:30:00,15.08,15.14,15.08,15.12,136600.0,15.08,15.14,15.08,15.12,136600.0
2007-03-14 10:40:00,15.12,15.15,15.1,15.14,183700.0,15.12,15.15,15.1,15.14,183700.0
2007-03-14 10:50:00,15.13,15.15,15.09,15.09,218800.0,15.13,15.15,15.09,15.09,218800.0
2007-03-14 11:00:00,15.09,15.14,15.09,15.13,85700.0,15.09,15.14,15.09,15.13,85700.0
2007-03-14 11:10:00,15.14,15.18,15.13,15.14,158500.0,15.14,15.18,15.13,15.14,158500.0
2007-03-14 11:20:00,15.13,15.14,15.06,15.07,133600.0,15.13,15.14,15.06,15.07,133600.0
2007-03-14 11:30:00,15.06,15.09,15.01,15.08,244900.0,15.06,15.09,15.01,15.08,244900.0
2007-03-14 11:40:00,15.07,15.1,15.06,15.1,132600.0,15.07,15.1,15.06,15.1,132600.0
2007-03-14 11:50:00,15.1,15.14,15.09,15.13,137800.0,15.1,15.14,15.09,15.13,137800.0
2007-03-14 12:00:00,15.13,15.14,15.07,15.07,130200.0,15.13,15.14,15.07,15.07,130200.0
2007-03-14 12:10:00,15.07,15.08,15.04,15.07,149400.0,15.07,15.08,15.04,15.07,149400.0
2007-03-14 12:20:00,15.06,15.07,15.02,15.06,206800.0,15.06,15.07,15.02,15.06,206800.0
2007-03-14 12:30:00,15.05,15.07,15.05,15.07,94600.0,15.05,15.07,15.05,15.07,94600.0
2007-03-14 12:40:00,15.07,15.07,15.04,15.05,122900.0,15.07,15.07,15.04,15.05,122900.0
2007-03-14 12:50:00,15.05,15.06,15.01,15.05,247100.0,15.05,15.06,15.01,15.05,247100.0
2007-03-14 13:00:00,15.05,15.08,15.05,15.05,227500.0,15.05,15.08,15.05,15.05,227500.0
2007-03-14 13:10:00,15.05,15.07,15.04,15.07,221900.0,15.05,15.07,15.04,15.07,221900.0
2007-03-14 13:20:00,15.07,15.11,15.06,15.1,184800.0,15.07,15.11,15.06,15.1,184800.0
2007-03-14 13:30:00,15.09,15.13,15.05,15.11,707400.0,15.09,15.13,15.05,15.11,707400.0
2007-03-14 13:40:00,15.1,15.17,15.1,15.14,200200.0,15.1,15.17,15.1,15.14,200200.0
2007-03-14 13:50:00,15.14,15.15,15.07,15.15,365200.0,15.14,15.15,15.07,15.15,365200.0
2007-03-14 14:00:00,15.16,15.16,15.1,15.16,187300.0,15.16,15.16,15.1,15.16,187300.0
2007-03-14 14:10:00,15.15,15.19,15.14,15.18,616000.0,15.15,15.19,15.14,15.18,616000.0
2007-03-14 14:20:00,15.18,15.19,15.17,15.19,316100.0,15.18,15.19,15.17,15.19,316100.0
2007-03-14 14:30:00,15.19,15.25,15.17,15.23,343500.0,15.19,15.25,15.17,15.23,343500.0
2007-03-14 14:40:00,15.23,15.24,15.19,15.19,157400.0,15.23,15.24,15.19,15.19,157400.0
2007-03-14 14:50:00,15.2,15.21,15.19,15.21,198900.0,15.2,15.21,15.19,15.21,198900.0
2007-03-14 15:00:00,15.2,15.21,15.18,15.2,198700.0,15.2,15.21,15.18,15.2,198700.0
2007-03-14 15:10:00,15.2,15.25,15.2,15.24,250000.0,15.2,15.25,15.2,15.24,250000.0
2007-03-14 15:20:00,15.24,15.25,15.22,15.23,162500.0,15.24,15.25,15.22,15.23,162500.0
2007-03-14 15:30:00,15.22,15.25,15.19,15.23,267100.0,15.22,15.25,15.19,15.23,267100.0
2007-03-14 15:40:00,15.22,15.22,15.19,15.22,427400.0,15.22,15.22,15.19,15.22,427400.0
2007-03-14 15:50:00,15.23,15.25,15.2,15.24,561800.0,15.23,15.25,15.2,15.24,561800.0
2007-03-15 09:30:00,15.21,15.24,15.14,15.14,223900.0,15.21,15.24,15.14,15.14,223900.0
2007-03-15 09:40:00,15.13,15.15,15.02,15.09,426300.0,15.13,15.15,15.02,15.09,426300.0
2007-03-15 09:50:00,15.1,15.15,15.04,15.09,331600.0,15.1,15.15,15.04,15.09,331600.0
2007-03-15 10:00:00,15.16,15.16,15.04,15.06,160600.0,15.16,15.16,15.04,15.06,160600.0
2007-03-15 10:10:00,15.06,15.1,15.05,15.08,95700.0,15.06,15.1,15.05,15.08,95700.0
2007-03-15 10:20:00,15.08,15.09,15.04,15.04,167200.0,15.08,15.09,15.04,15.04,167200.0
2007-03-15 10:30:00,15.05,15.05,15.02,15.04,268800.0,15.05,15.05,15.02,15.04,268800.0
2007-03-15 10:40:00,15.05,15.12,15.04,15.09,314800.0,15.05,15.12,15.04,15.09,314800.0
2007-03-15 10:50:00,15.08,15.08,15.04,15.04,196800.0,15.08,15.08,15.04,15.04,196800.0
2007-03-15 11:00:00,15.05,15.05,15.03,15.04,137700.0,15.05,15.05,15.03,15.04,137700.0
2007-03-15 11:10:00,15.04,15.05,15.03,15.04,191400.0,15.04,15.05,15.03,15.04,191400.0
2007-03-15 11:20:00,15.04,15.05,15.02,15.03,167200.0,15.04,15.05,15.02,15.03,167200.0
2007-03-15 11:30:00,15.03,15.08,15.03,15.05,286500.0,15.03,15.08,15.03,15.05,286500.0
2007-03-15 11:40:00,15.05,15.06,15.03,15.03,148500.0,15.05,15.06,15.03,15.03,148500.0
2007-03-15 11:50:00,15.03,15.04,15.01,15.02,243700.0,15.03,15.04,15.01,15.02,243700.0
2007-03-15 12:00:00,15.01,15.06,15.0,15.06,391800.0,15.01,15.06,15.0,15.06,391800.0
2007-03-15 12:10:00,15.06,15.06,15.04,15.05,96700.0,15.06,15.06,15.04,15.05,96700.0
2007-03-15 12:20:00,15.06,15.06,15.03,15.03,145500.0,15.06,15.06,15.03,15.03,145500.0
2007-03-15 12:30:00,15.03,15.04,15.02,15.03,106600.0,15.03,15.04,15.02,15.03,106600.0
2007-03-15 12:40:00,15.04,15.05,15.03,15.04,101500.0,15.04,15.05,15.03,15.04,101500.0
2007-03-15 12:50:00,15.05,15.05,15.03,15.03,108700.0,15.05,15.05,15.03,15.03,108700.0
2007-03-15 13:00:00,15.03,15.04,15.02,15.03,75300.0,15.03,15.04,15.02,15.03,75300.0
2007-03-15 13:10:00,15.04,15.04,14.93,14.94,343100.0,15.04,15.04,14.93,14.94,343100.0
2007-03-15 13:20:00,14.94,14.94,14.9,14.91,450800.0,14.94,14.94,14.9,14.91,450800.0
2007-03-15 13:30:00,14.91,14.93,14.9,14.91,178700.0,14.91,14.93,14.9,14.91,178700.0
2007-03-15 13:40:00,14.92,14.94,14.91,14.94,162600.0,14.92,14.94,14.91,14.94,162600.0
2007-03-15 13:50:00,14.94,14.99,14.92,14.96,285200.0,14.94,14.99,14.92,14.96,285200.0
2007-03-15 14:00:00,14.96,15.01,14.95,14.98,254100.0,14.96,15.01,14.95,14.98,254100.0
2007-03-15 14:10:00,14.98,15.0,14.97,15.0,487100.0,14.98,15.0,14.97,15.0,487100.0
2007-03-15 14:20:00,15.0,15.01,14.96,14.96,340400.0,15.0,15.01,14.96,14.96,340400.0
2007-03-15 14:30:00,14.97,14.98,14.95,14.97,219800.0,14.97,14.98,14.95,14.97,219800.0
2007-03-15 14:40:00,14.98,14.99,14.96,14.97,188900.0,14.98,14.99,14.96,14.97,188900.0
2007-03-15 14:50:00,14.97,14.99,14.97,14.98,182900.0,14.97,14.99,14.97,14.98,182900.0
2007-03-15 15:00:00,14.98,14.99,14.97,14.99,142100.0,14.98,14.99,14.97,14.99,142100.0
2007-03-15 15:10:00,14.98,14.99,14.97,14.98,253900.0,14.98,14.99,14.97,14.98,253900.0
2007-03-15 15:20:00,14.98,15.0,14.92,14.93,511000.0,14.98,15.0,14.92,14.93,511000.0
2007-03-15 15:30:00,14.93,14.97,14.92,14.95,568200.0,14.93,14.97,14.92,14.95,568200.0
2007-03-15 15:40:00,14.96,14.97,14.92,14.96,735000.0,14.96,14.97,14.92,14.96,735000.0
2007-03-15 15:50:00,14.96,15.02,14.95,14.99,829400.0,14.96,15.02,14.95,14.99,829400.0
2007-03-16 09:30:00,14.91,15.05,14.75,14.84,2254000.0,14.91,15.05,14.75,14.84,2254000.0
2007-03-16 09:40:00,14.84,14.86,14.83,14.84,415500.0,14.84,14.86,14.83,14.84,415500.0
2007-03-16 09:50:00,14.84,14.89,14.83,14.89,259400.0,14.84,14.89,14.83,14.89,259400.0
2007-03-16 10:00:00,14.89,14.95,14.88,14.94,710000.0,14.89,14.95,14.88,14.94,710000.0
2007-03-16 10:10:00,14.94,14.94,14.88,14.88,418200.0,14.94,14.94,14.88,14.88,418200.0
2007-03-16 10:20:00,14.89,14.9,14.87,14.88,125900.0,14.89,14.9,14.87,14.88,125900.0
2007-03-16 10:30:00,14.89,14.91,14.88,14.91,182200.0,14.89,14.91,14.88,14.91,182200.0
2007-03-16 10:40:00,14.9,14.9,14.88,14.89,227600.0,14.9,14.9,14.88,14.89,227600.0
2007-03-16 10:50:00,14.88,14.89,14.83,14.84,286800.0,14.88,14.89,14.83,14.84,286800.0
2007-03-16 11:00:00,14.84,14.87,14.83,14.86,202600.0,14.84,14.87,14.83,14.86,202600.0
2007-03-16 11:10:00,14.87,14.87,14.84,14.86,201200.0,14.87,14.87,14.84,14.86,201200.0
2007-03-16 11:20:00,14.86,14.86,14.83,14.84,138900.0,14.86,14.86,14.83,14.84,138900.0
2007-03-16 11:30:00,14.85,14.85,14.83,14.84,232400.0,14.85,14.85,14.83,14.84,232400.0
2007-03-16 11:40:00,14.84,14.85,14.83,14.84,82000.0,14.84,14.85,14.83,14.84,82000.0
2007-03-16 11:50:00,14.84,14.85,14.84,14.84,35500.0,14.84,14.85,14.84,14.84,35500.0
2007-03-16 12:00:00,14.84,14.85,14.84,14.84,30400.0,14.84,14.85,14.84,14.84,30400.0
2007-03-16 12:10:00,14.85,14.85,14.83,14.83,176900.0,14.85,14.85,14.83,14.83,176900.0
2007-03-16 12:20:00,14.84,14.85,14.83,14.83,149700.0,14.84,14.85,14.83,14.83,149700.0
2007-03-16 12:30:00,14.84,14.84,14.83,14.84,126800.0,14.84,14.84,14.83,14.84,126800.0
2007-03-16 12:40:00,14.83,14.84,14.77,14.8,550600.0,14.83,14.84,14.77,14.8,550600.0
2007-03-16 12:50:00,14.8,14.8,14.78,14.79,225800.0,14.8,14.8,14.78,14.79,225800.0
2007-03-16 13:00:00,14.79,14.79,14.77,14.79,197500.0,14.79,14.79,14.77,14.79,197500.0
2007-03-16 13:10:00,14.79,14.8,14.76,14.77,350300.0,14.79,14.8,14.76,14.77,350300.0
2007-03-16 13:20:00,14.77,14.78,14.76,14.76,250200.0,14.77,14.78,14.76,14.76,250200.0
2007-03-16 13:30:00,14.76,14.77,14.74,14.75,372800.0,14.76,14.77,14.74,14.75,372800.0
2007-03-16 13:40:00,14.75,14.75,14.72,14.73,250900.0,14.75,14.75,14.72,14.73,250900.0
2007-03-16 13:50:00,14.74,14.77,14.73,14.77,183500.0,14.74,14.77,14.73,14.77,183500.0
2007-03-16 14:00:00,14.77,14.79,14.76,14.78,146200.0,14.77,14.79,14.76,14.78,146200.0
2007-03-16 14:10:00,14.77,14.78,14.75,14.76,212900.0,14.77,14.78,14.75,14.76,212900.0
2007-03-16 14:20:00,14.76,14.8,14.76,14.8,179900.0,14.76,14.8,14.76,14.8,179900.0
2007-03-16 14:30:00,14.8,14.82,14.79,14.8,325200.0,14.8,14.82,14.79,14.8,325200.0
2007-03-16 14:40:00,14.79,14.81,14.79,14.81,259900.0,14.79,14.81,14.79,14.81,259900.0
2007-03-16 14:50:00,14.81,14.83,14.79,14.81,546600.0,14.81,14.83,14.79,14.81,546600.0
2007-03-16 15:00:00,14.81,14.86,14.79,14.85,523800.0,14.81,14.86,14.79,14.85,523800.0
2007-03-16 15:10:00,14.85,14.86,14.81,14.81,213100.0,14.85,14.86,14.81,14.81,213100.0
2007-03-16 15:20:00,14.81,14.82,14.8,14.81,189200.0,14.81,14.82,14.8,14.81,189200.0
2007-03-16 15:30:00,14.82,14.86,14.8,14.85,496700.0,14.82,14.86,14.8,14.85,496700.0
2007-03-16 15:40:00,14.85,14.85,14.81,14.82,420200.0,14.85,14.85,14.81,14.82,420200.0
2007-03-16 15:50:00,14.83,14.85,14.8,14.82,738000.0,14.83,14.85,14.8,14.82,738000.0
2007-03-19 09:30:00,14.96,15.0,14.87,14.9,289500.0,14.96,15.0,14.87,14.9,289500.0
2007-03-19 09:40:00,14.91,14.92,14.85,14.86,250000.0,14.91,14.92,14.85,14.86,250000.0
2007-03-19 09:50:00,14.86,14.87,14.84,14.84,168600.0,14.86,14.87,14.84,14.84,168600.0
2007-03-19 10:00:00,14.84,14.86,14.82,14.84,337100.0,14.84,14.86,14.82,14.84,337100.0
2007-03-19 10:10:00,14.84,14.86,14.82,14.86,266300.0,14.84,14.86,14.82,14.86,266300.0
2007-03-19 10:20:00,14.85,14.9,14.84,14.89,180100.0,14.85,14.9,14.84,14.89,180100.0
2007-03-19 10:30:00,14.89,14.92,14.85,14.9,285600.0,14.89,14.92,14.85,14.9,285600.0
2007-03-19 10:40:00,14.9,14.96,14.9,14.95,228000.0,14.9,14.96,14.9,14.95,228000.0
2007-03-19 10:50:00,14.95,14.97,14.94,14.96,183200.0,14.95,14.97,14.94,14.96,183200.0
2007-03-19 11:00:00,14.96,14.96,14.94,14.95,142600.0,14.96,14.96,14.94,14.95,142600.0
2007-03-19 11:10:00,14.95,14.98,14.94,14.97,137400.0,14.95,14.98,14.94,14.97,137400.0
2007-03-19 11:20:00,14.98,14.99,14.97,14.99,103600.0,14.98,14.99,14.97,14.99,103600.0
2007-03-19 11:30:00,14.99,14.99,14.98,14.99,141200.0,14.99,14.99,14.98,14.99,141200.0
2007-03-19 11:40:00,14.98,14.99,14.98,14.98,112100.0,14.98,14.99,14.98,14.98,112100.0
2007-03-19 11:50:00,14.98,15.0,14.98,15.0,137800.0,14.98,15.0,14.98,15.0,137800.0
2007-03-19 12:00:00,14.99,15.01,14.98,14.98,236000.0,14.99,15.01,14.98,14.98,236000.0
2007-03-19 12:10:00,14.98,15.0,14.98,14.99,131600.0,14.98,15.0,14.98,14.99,131600.0
2007-03-19 12:20:00,14.99,15.0,14.98,14.98,67200.0,14.99,15.0,14.98,14.98,67200.0
2007-03-19 12:30:00,14.98,14.99,14.98,14.99,98100.0,14.98,14.99,14.98,14.99,98100.0
2007-03-19 12:40:00,14.98,14.99,14.98,14.99,43400.0,14.98,14.99,14.98,14.99,43400.0
2007-03-19 12:50:00,14.99,15.0,14.99,14.99,296100.0,14.99,15.0,14.99,14.99,296100.0
2007-03-19 13:00:00,14.99,14.99,14.95,14.97,211500.0,14.99,14.99,14.95,14.97,211500.0
2007-03-19 13:10:00,14.97,14.97,14.95,14.97,151700.0,14.97,14.97,14.95,14.97,151700.0
2007-03-19 13:20:00,14.97,14.98,14.96,14.97,136800.0,14.97,14.98,14.96,14.97,136800.0
2007-03-19 13:30:00,14.98,15.0,14.97,14.99,110800.0,14.98,15.0,14.97,14.99,110800.0
2007-03-19 13:40:00,14.99,15.02,14.96,14.99,329200.0,14.99,15.02,14.96,14.99,329200.0
2007-03-19 13:50:00,14.99,15.0,14.94,15.0,339600.0,14.99,15.0,14.94,15.0,339600.0
2007-03-19 14:00:00,15.0,15.01,14.98,15.0,57000.0,15.0,15.01,14.98,15.0,57000.0
2007-03-19 14:10:00,15.0,15.02,14.99,15.01,108500.0,15.0,15.02,14.99,15.01,108500.0
2007-03-19 14:20:00,15.02,15.02,14.99,15.02,163300.0,15.02,15.02,14.99,15.02,163300.0
2007-03-19 14:30:00,15.01,15.05,15.0,15.05,323800.0,15.01,15.05,15.0,15.05,323800.0
2007-03-19 14:40:00,15.05,15.09,15.04,15.09,287200.0,15.05,15.09,15.04,15.09,287200.0
2007-03-19 14:50:00,15.09,15.11,15.08,15.09,133400.0,15.09,15.11,15.08,15.09,133400.0
2007-03-19 15:00:00,15.09,15.1,15.08,15.08,277800.0,15.09,15.1,15.08,15.08,277800.0
2007-03-19 15:10:00,15.08,15.09,15.04,15.06,210800.0,15.08,15.09,15.04,15.06,210800.0
2007-03-19 15:20:00,15.06,15.07,15.05,15.07,145900.0,15.06,15.07,15.05,15.07,145900.0
2007-03-19 15:30:00,15.06,15.07,15.06,15.06,181900.0,15.06,15.07,15.06,15.06,181900.0
2007-03-19 15:40:00,15.06,15.07,15.05,15.05,406600.0,15.06,15.07,15.05,15.05,406600.0
2007-03-19 15:50:00,15.06,15.06,15.03,15.06,343600.0,15.06,15.06,15.03,15.06,343600.0
2007-03-20 09:30:00,15.0,15.05,14.96,15.02,196600.0,15.0,15.05,14.96,15.02,196600.0
2007-03-20 09:40:00,15.03,15.11,15.0,15.05,207200.0,15.03,15.11,15.0,15.05,207200.0
2007-03-20 09:50:00,15.06,15.08,15.03,15.06,170900.0,15.06,15.08,15.03,15.06,170900.0
2007-03-20 10:00:00,15.06,15.11,15.04,15.1,217500.0,15.06,15.11,15.04,15.1,217500.0
2007-03-20 10:10:00,15.1,15.15,15.1,15.11,222600.0,15.1,15.15,15.1,15.11,222600.0
2007-03-20 10:20:00,15.11,15.17,15.11,15.15,227300.0,15.11,15.17,15.11,15.15,227300.0
2007-03-20 10:30:00,15.15,15.16,15.12,15.13,165100.0,15.15,15.16,15.12,15.13,165100.0
2007-03-20 10:40:00,15.13,15.15,15.12,15.14,112800.0,15.13,15.15,15.12,15.14,112800.0
2007-03-20 10:50:00,15.14,15.14,15.11,15.12,92600.0,15.14,15.14,15.11,15.12,92600.0
2007-03-20 11:00:00,15.11,15.12,15.11,15.11,109300.0,15.11,15.12,15.11,15.11,109300.0
2007-03-20 11:10:00,15.11,15.14,15.11,15.12,131900.0,15.11,15.14,15.11,15.12,131900.0
2007-03-20 11:20:00,15.12,15.13,15.11,15.12,63900.0,15.12,15.13,15.11,15.12,63900.0
2007-03-20 11:30:00,15.12,15.12,15.08,15.09,123900.0,15.12,15.12,15.08,15.09,123900.0
2007-03-20 11:40:00,15.09,15.09,15.01,15.01,157100.0,15.09,15.09,15.01,15.01,157100.0
2007-03-20 11:50:00,15.02,15.02,14.98,14.99,193900.0,15.02,15.02,14.98,14.99,193900.0
2007-03-20 12:00:00,14.99,14.99,14.95,14.95,121500.0,14.99,14.99,14.95,14.95,121500.0
2007-03-20 12:10:00,14.95,14.99,14.94,14.99,80700.0,14.95,14.99,14.94,14.99,80700.0
2007-03-20 12:20:00,14.99,15.03,14.98,15.02,110100.0,14.99,15.03,14.98,15.02,110100.0
2007-03-20 12:30:00,15.02,15.07,15.02,15.06,110000.0,15.02,15.07,15.02,15.06,110000.0
2007-03-20 12:40:00,15.06,15.06,15.02,15.02,101300.0,15.06,15.06,15.02,15.02,101300.0
2007-03-20 12:50:00,15.02,15.05,15.02,15.04,58200.0,15.02,15.05,15.02,15.04,58200.0
2007-03-20 13:00:00,15.04,15.08,15.04,15.07,98800.0,15.04,15.08,15.04,15.07,98800.0
2007-03-20 13:10:00,15.07,15.11,15.06,15.1,207200.0,15.07,15.11,15.06,15.1,207200.0
2007-03-20 13:20:00,15.1,15.11,15.08,15.08,73600.0,15.1,15.11,15.08,15.08,73600.0
2007-03-20 13:30:00,15.09,15.12,15.09,15.12,156800.0,15.09,15.12,15.09,15.12,156800.0
2007-03-20 13:40:00,15.12,15.17,15.11,15.14,222100.0,15.12,15.17,15.11,15.14,222100.0
2007-03-20 13:50:00,15.14,15.16,15.11,15.12,241200.0,15.14,15.16,15.11,15.12,241200.0
2007-03-20 14:00:00,15.12,15.12,15.09,15.1,136700.0,15.12,15.12,15.09,15.1,136700.0
2007-03-20 14:10:00,15.11,15.13,15.1,15.12,77000.0,15.11,15.13,15.1,15.12,77000.0
2007-03-20 14:20:00,15.12,15.12,15.1,15.1,82200.0,15.12,15.12,15.1,15.1,82200.0
2007-03-20 14:30:00,15.1,15.13,15.1,15.13,55200.0,15.1,15.13,15.1,15.13,55200.0
2007-03-20 14:40:00,15.12,15.12,15.1,15.11,71600.0,15.12,15.12,15.1,15.11,71600.0
2007-03-20 14:50:00,15.12,15.13,15.09,15.1,89900.0,15.12,15.13,15.09,15.1,89900.0
2007-03-20 15:00:00,15.1,15.14,15.1,15.13,89100.0,15.1,15.14,15.1,15.13,89100.0
2007-03-20 15:10:00,15.13,15.13,15.09,15.1,67700.0,15.13,15.13,15.09,15.1,67700.0
2007-03-20 15:20:00,15.1,15.14,15.1,15.14,94400.0,15.1,15.14,15.1,15.14,94400.0
2007-03-20 15:30:00,15.13,15.16,15.12,15.12,232900.0,15.13,15.16,15.12,15.12,232900.0
2007-03-20 15:40:00,15.12,15.14,15.1,15.13,112600.0,15.12,15.14,15.1,15.13,112600.0
2007-03-20 15:50:00,15.12,15.13,15.09,15.11,298800.0,15.12,15.13,15.09,15.11,298800.0
2007-03-21 09:30:00,15.11,15.15,15.03,15.04,194000.0,15.11,15.15,15.03,15.04,194000.0
2007-03-21 09:40:00,15.05,15.08,15.02,15.06,261400.0,15.05,15.08,15.02,15.06,261400.0
2007-03-21 09:50:00,15.07,15.07,15.04,15.06,281500.0,15.07,15.07,15.04,15.06,281500.0
2007-03-21 10:00:00,15.05,15.08,15.05,15.08,145000.0,15.05,15.08,15.05,15.08,145000.0
2007-03-21 10:10:00,15.07,15.08,15.04,15.04,191200.0,15.07,15.08,15.04,15.04,191200.0
2007-03-21 10:20:00,15.05,15.06,15.04,15.04,153600.0,15.05,15.06,15.04,15.04,153600.0
2007-03-21 10:30:00,15.04,15.05,15.02,15.05,407000.0,15.04,15.05,15.02,15.05,407000.0
2007-03-21 10:40:00,15.04,15.05,15.04,15.04,127400.0,15.04,15.05,15.04,15.04,127400.0
2007-03-21 10:50:00,15.05,15.07,15.04,15.07,165400.0,15.05,15.07,15.04,15.07,165400.0
2007-03-21 11:00:00,15.07,15.08,15.06,15.07,144600.0,15.07,15.08,15.06,15.07,144600.0
2007-03-21 11:10:00,15.06,15.07,15.05,15.05,78500.0,15.06,15.07,15.05,15.05,78500.0
2007-03-21 11:20:00,15.05,15.07,15.05,15.06,95600.0,15.05,15.07,15.05,15.06,95600.0
2007-03-21 11:30:00,15.07,15.08,15.06,15.08,121300.0,15.07,15.08,15.06,15.08,121300.0
2007-03-21 11:40:00,15.07,15.1,15.07,15.09,219200.0,15.07,15.1,15.07,15.09,219200.0
2007-03-21 11:50:00,15.09,15.1,15.08,15.08,92100.0,15.09,15.1,15.08,15.08,92100.0
2007-03-21 12:00:00,15.08,15.09,15.05,15.05,160000.0,15.08,15.09,15.05,15.05,160000.0
2007-03-21 12:10:00,15.05,15.06,15.02,15.06,191400.0,15.05,15.06,15.02,15.06,191400.0
2007-03-21 12:20:00,15.05,15.06,15.04,15.04,82300.0,15.05,15.06,15.04,15.04,82300.0
2007-03-21 12:30:00,15.05,15.05,15.03,15.03,93100.0,15.05,15.05,15.03,15.03,93100.0
2007-03-21 12:40:00,15.03,15.04,15.03,15.03,58400.0,15.03,15.04,15.03,15.03,58400.0
2007-03-21 12:50:00,15.03,15.04,15.02,15.03,110800.0,15.03,15.04,15.02,15.03,110800.0
2007-03-21 13:00:00,15.03,15.04,15.02,15.04,105400.0,15.03,15.04,15.02,15.04,105400.0
2007-03-21 13:10:00,15.04,15.05,15.04,15.05,64800.0,15.04,15.05,15.04,15.05,64800.0
2007-03-21 13:20:00,15.05,15.06,15.04,15.06,77100.0,15.05,15.06,15.04,15.06,77100.0
2007-03-21 13:30:00,15.06,15.07,15.05,15.05,48500.0,15.06,15.07,15.05,15.05,48500.0
2007-03-21 13:40:00,15.06,15.09,15.06,15.09,149100.0,15.06,15.09,15.06,15.09,149100.0
2007-03-21 13:50:00,15.09,15.12,15.07,15.12,194300.0,15.09,15.12,15.07,15.12,194300.0
2007-03-21 14:00:00,15.11,15.13,15.1,15.12,141000.0,15.11,15.13,15.1,15.12,141000.0
2007-03-21 14:10:00,15.12,15.24,15.11,15.2,539500.0,15.12,15.24,15.11,15.2,539500.0
2007-03-21 14:20:00,15.21,15.3,15.2,15.28,296400.0,15.21,15.3,15.2,15.28,296400.0
2007-03-21 14:30:00,15.29,15.29,15.27,15.29,171100.0,15.29,15.29,15.27,15.29,171100.0
2007-03-21 14:40:00,15.29,15.35,15.28,15.32,259000.0,15.29,15.35,15.28,15.32,259000.0
2007-03-21 14:50:00,15.32,15.43,15.3,15.42,321400.0,15.32,15.43,15.3,15.42,321400.0
2007-03-21 15:00:00,15.43,15.47,15.39,15.41,427200.0,15.43,15.47,15.39,15.41,427200.0
2007-03-21 15:10:00,15.4,15.43,15.37,15.38,618000.0,15.4,15.43,15.37,15.38,618000.0
2007-03-21 15:20:00,15.38,15.44,15.38,15.4,722100.0,15.38,15.44,15.38,15.4,722100.0
2007-03-21 15:30:00,15.4,15.4,15.33,15.36,621200.0,15.4,15.4,15.33,15.36,621200.0
2007-03-21 15:40:00,15.36,15.38,15.35,15.37,399600.0,15.36,15.38,15.35,15.37,399600.0
2007-03-21 15:50:00,15.37,15.43,15.37,15.39,623900.0,15.37,15.43,15.37,15.39,623900.0
2007-03-22 09:30:00,15.4,15.7,15.39,15.68,708200.0,15.4,15.7,15.39,15.68,708200.0
2007-03-22 09:40:00,15.68,15.68,15.54,15.55,329800.0,15.68,15.68,15.54,15.55,329800.0
2007-03-22 09:50:00,15.55,15.65,15.54,15.63,324000.0,15.55,15.65,15.54,15.63,324000.0
2007-03-22 10:00:00,15.63,15.63,15.59,15.62,362800.0,15.63,15.63,15.59,15.62,362800.0
2007-03-22 10:10:00,15.62,15.65,15.57,15.57,449300.0,15.62,15.65,15.57,15.57,449300.0
2007-03-22 10:20:00,15.57,15.57,15.53,15.56,649100.0,15.57,15.57,15.53,15.56,649100.0
2007-03-22 10:30:00,15.55,15.57,15.53,15.55,302500.0,15.55,15.57,15.53,15.55,302500.0
2007-03-22 10:40:00,15.52,15.55,15.5,15.52,373900.0,15.52,15.55,15.5,15.52,373900.0
2007-03-22 10:50:00,15.52,15.52,15.46,15.49,176900.0,15.52,15.52,15.46,15.49,176900.0
2007-03-22 11:00:00,15.49,15.51,15.48,15.5,201800.0,15.49,15.51,15.48,15.5,201800.0
2007-03-22 11:10:00,15.51,15.51,15.49,15.5,151400.0,15.51,15.51,15.49,15.5,151400.0
2007-03-22 11:20:00,15.51,15.51,15.48,15.48,186300.0,15.51,15.51,15.48,15.48,186300.0
2007-03-22 11:30:00,15.48,15.5,15.47,15.49,179000.0,15.48,15.5,15.47,15.49,179000.0
2007-03-22 11:40:00,15.5,15.5,15.49,15.5,115300.0,15.5,15.5,15.49,15.5,115300.0
2007-03-22 11:50:00,15.49,15.51,15.49,15.5,142700.0,15.49,15.51,15.49,15.5,142700.0
2007-03-22 12:00:00,15.51,15.54,15.51,15.54,236200.0,15.51,15.54,15.51,15.54,236200.0
2007-03-22 12:10:00,15.53,15.54,15.52,15.52,90700.0,15.53,15.54,15.52,15.52,90700.0
2007-03-22 12:20:00,15.53,15.53,15.51,15.53,180900.0,15.53,15.53,15.51,15.53,180900.0
2007-03-22 12:30:00,15.53,15.54,15.49,15.5,287200.0,15.53,15.54,15.49,15.5,287200.0
2007-03-22 12:40:00,15.5,15.51,15.47,15.49,156900.0,15.5,15.51,15.47,15.49,156900.0
2007-03-22 12:50:00,15.48,15.49,15.48,15.48,48700.0,15.48,15.49,15.48,15.48,48700.0
2007-03-22 13:00:00,15.48,15.49,15.47,15.47,76100.0,15.48,15.49,15.47,15.47,76100.0
2007-03-22 13:10:00,15.47,15.49,15.45,15.46,72700.0,15.47,15.49,15.45,15.46,72700.0
2007-03-22 13:20:00,15.45,15.46,15.45,15.45,52000.0,15.45,15.46,15.45,15.45,52000.0
2007-03-22 13:30:00,15.46,15.49,15.45,15.47,192100.0,15.46,15.49,15.45,15.47,192100.0
2007-03-22 13:40:00,15.48,15.5,15.47,15.5,86700.0,15.48,15.5,15.47,15.5,86700.0
2007-03-22 13:50:00,15.5,15.5,15.49,15.5,70800.0,15.5,15.5,15.49,15.5,70800.0
2007-03-22 14:00:00,15.5,15.55,15.49,15.53,229300.0,15.5,15.55,15.49,15.53,229300.0
2007-03-22 14:10:00,15.53,15.53,15.48,15.48,114600.0,15.53,15.53,15.48,15.48,114600.0
2007-03-22 14:20:00,15.48,15.5,15.47,15.5,141800.0,15.48,15.5,15.47,15.5,141800.0
2007-03-22 14:30:00,15.5,15.51,15.47,15.51,134900.0,15.5,15.51,15.47,15.51,134900.0
2007-03-22 14:40:00,15.51,15.52,15.5,15.52,113200.0,15.51,15.52,15.5,15.52,113200.0
2007-03-22 14:50:00,15.52,15.52,15.5,15.51,93100.0,15.52,15.52,15.5,15.51,93100.0
2007-03-22 15:00:00,15.5,15.52,15.49,15.51,247400.0,15.5,15.52,15.49,15.51,247400.0
2007-03-22 15:10:00,15.51,15.58,15.5,15.54,589400.0,15.51,15.58,15.5,15.54,589400.0
2007-03-22 15:20:00,15.55,15.6,15.55,15.57,415100.0,15.55,15.6,15.55,15.57,415100.0
2007-03-22 15:30:00,15.57,15.6,15.55,15.6,457600.0,15.57,15.6,15.55,15.6,457600.0
2007-03-22 15:40:00,15.59,15.63,15.59,15.6,511000.0,15.59,15.63,15.59,15.6,511000.0
2007-03-22 15:50:00,15.6,15.61,15.56,15.6,672800.0,15.6,15.61,15.56,15.6,672800.0
2007-03-23 09:30:00,15.55,15.61,15.5,15.58,348200.0,15.55,15.61,15.5,15.58,348200.0
2007-03-23 09:40:00,15.59,15.65,15.48,15.53,237600.0,15.59,15.65,15.48,15.53,237600.0
2007-03-23 09:50:00,15.52,15.58,15.5,15.53,383100.0,15.52,15.58,15.5,15.53,383100.0
2007-03-23 10:00:00,15.53,15.59,15.49,15.49,248800.0,15.53,15.59,15.49,15.49,248800.0
2007-03-23 10:10:00,15.49,15.52,15.42,15.44,431400.0,15.49,15.52,15.42,15.44,431400.0
2007-03-23 10:20:00,15.44,15.45,15.34,15.38,558000.0,15.44,15.45,15.34,15.38,558000.0
2007-03-23 10:30:00,15.39,15.39,15.34,15.37,373900.0,15.39,15.39,15.34,15.37,373900.0
2007-03-23 10:40:00,15.37,15.37,15.24,15.29,436200.0,15.37,15.37,15.24,15.29,436200.0
2007-03-23 10:50:00,15.28,15.32,15.28,15.29,276800.0,15.28,15.32,15.28,15.29,276800.0
2007-03-23 11:00:00,15.29,15.32,15.29,15.3,137600.0,15.29,15.32,15.29,15.3,137600.0
2007-03-23 11:10:00,15.3,15.31,15.25,15.25,182200.0,15.3,15.31,15.25,15.25,182200.0
2007-03-23 11:20:00,15.25,15.26,14.89,15.2,1260000.0,15.25,15.26,14.89,15.2,1260000.0
2007-03-23 11:30:00,15.2,15.21,15.13,15.14,305700.0,15.2,15.21,15.13,15.14,305700.0
2007-03-23 11:40:00,15.14,15.16,15.01,15.06,501200.0,15.14,15.16,15.01,15.06,501200.0
2007-03-23 11:50:00,15.06,15.07,15.01,15.03,357100.0,15.06,15.07,15.01,15.03,357100.0
2007-03-23 12:00:00,15.02,15.05,15.0,15.03,320800.0,15.02,15.05,15.0,15.03,320800.0
2007-03-23 12:10:00,15.02,15.05,15.02,15.04,174100.0,15.02,15.05,15.02,15.04,174100.0
2007-03-23 12:20:00,15.03,15.05,15.02,15.03,163000.0,15.03,15.05,15.02,15.03,163000.0
2007-03-23 12:30:00,15.03,15.06,15.03,15.04,178200.0,15.03,15.06,15.03,15.04,178200.0
2007-03-23 12:40:00,15.03,15.07,15.03,15.07,125200.0,15.03,15.07,15.03,15.07,125200.0
2007-03-23 12:50:00,15.06,15.1,15.06,15.1,117800.0,15.06,15.1,15.06,15.1,117800.0
2007-03-23 13:00:00,15.11,15.12,15.09,15.12,80500.0,15.11,15.12,15.09,15.12,80500.0
2007-03-23 13:10:00,15.12,15.13,15.09,15.09,177400.0,15.12,15.13,15.09,15.09,177400.0
2007-03-23 13:20:00,15.09,15.1,15.07,15.07,192900.0,15.09,15.1,15.07,15.07,192900.0
2007-03-23 13:30:00,15.07,15.13,15.07,15.12,317800.0,15.07,15.13,15.07,15.12,317800.0
2007-03-23 13:40:00,15.12,15.13,15.11,15.13,42900.0,15.12,15.13,15.11,15.13,42900.0
2007-03-23 13:50:00,15.12,15.14,15.12,15.13,56400.0,15.12,15.14,15.12,15.13,56400.0
2007-03-23 14:00:00,15.13,15.18,15.13,15.15,407300.0,15.13,15.18,15.13,15.15,407300.0
2007-03-23 14:10:00,15.15,15.2,15.15,15.18,108500.0,15.15,15.2,15.15,15.18,108500.0
2007-03-23 14:20:00,15.18,15.2,15.16,15.18,367800.0,15.18,15.2,15.16,15.18,367800.0
2007-03-23 14:30:00,15.18,15.25,15.18,15.22,253400.0,15.18,15.25,15.18,15.22,253400.0
2007-03-23 14:40:00,15.23,15.23,15.21,15.22,106800.0,15.23,15.23,15.21,15.22,106800.0
2007-03-23 14:50:00,15.22,15.25,15.2,15.24,324000.0,15.22,15.25,15.2,15.24,324000.0
2007-03-23 15:00:00,15.24,15.25,15.22,15.23,104400.0,15.24,15.25,15.22,15.23,104400.0
2007-03-23 15:10:00,15.23,15.25,15.22,15.24,169100.0,15.23,15.25,15.22,15.24,169100.0
2007-03-23 15:20:00,15.24,15.24,15.2,15.21,137300.0,15.24,15.24,15.2,15.21,137300.0
2007-03-23 15:30:00,15.22,15.22,15.19,15.2,461200.0,15.22,15.22,15.19,15.2,461200.0
2007-03-23 15:40:00,15.2,15.22,15.2,15.21,205300.0,15.2,15.22,15.2,15.21,205300.0
2007-03-23 15:50:00,15.21,15.22,15.2,15.22,500600.0,15.21,15.22,15.2,15.22,500600.0
2007-03-26 09:30:00,14.65,14.68,14.37,14.43,2377700.0,14.65,14.68,14.37,14.43,2377700.0
2007-03-26 09:40:00,14.42,14.66,14.36,14.53,1278900.0,14.42,14.66,14.36,14.53,1278900.0
2007-03-26 09:50:00,14.53,14.59,14.45,14.49,1063300.0,14.53,14.59,14.45,14.49,1063300.0
2007-03-26 10:00:00,14.5,14.5,14.41,14.45,582200.0,14.5,14.5,14.41,14.45,582200.0
2007-03-26 10:10:00,14.46,14.47,14.41,14.43,397800.0,14.46,14.47,14.41,14.43,397800.0
2007-03-26 10:20:00,14.43,14.47,14.38,14.4,611700.0,14.43,14.47,14.38,14.4,611700.0
2007-03-26 10:30:00,14.4,14.46,14.21,14.23,1183500.0,14.4,14.46,14.21,14.23,1183500.0
2007-03-26 10:40:00,14.23,14.3,14.15,14.2,1257500.0,14.23,14.3,14.15,14.2,1257500.0
2007-03-26 10:50:00,14.2,14.22,14.06,14.07,1160500.0,14.2,14.22,14.06,14.07,1160500.0
2007-03-26 11:00:00,14.08,14.08,13.94,13.99,1693500.0,14.08,14.08,13.94,13.99,1693500.0
2007-03-26 11:10:00,13.99,14.01,13.88,13.95,1186600.0,13.99,14.01,13.88,13.95,1186600.0
2007-03-26 11:20:00,13.94,14.02,13.92,13.98,775000.0,13.94,14.02,13.92,13.98,775000.0
2007-03-26 11:30:00,13.99,14.13,13.97,14.07,773300.0,13.99,14.13,13.97,14.07,773300.0
2007-03-26 11:40:00,14.07,14.11,14.02,14.07,621900.0,14.07,14.11,14.02,14.07,621900.0
2007-03-26 11:50:00,14.08,14.18,14.01,14.11,1364700.0,14.08,14.18,14.01,14.11,1364700.0
2007-03-26 12:00:00,14.11,14.16,14.08,14.11,361200.0,14.11,14.16,14.08,14.11,361200.0
2007-03-26 12:10:00,14.12,14.14,14.05,14.06,310700.0,14.12,14.14,14.05,14.06,310700.0
2007-03-26 12:20:00,14.06,14.11,14.04,14.07,576500.0,14.06,14.11,14.04,14.07,576500.0
2007-03-26 12:30:00,14.06,14.11,14.01,14.03,449100.0,14.06,14.11,14.01,14.03,449100.0
2007-03-26 12:40:00,14.03,14.06,14.02,14.04,235000.0,14.03,14.06,14.02,14.04,235000.0
2007-03-26 12:50:00,14.05,14.07,14.0,14.0,273900.0,14.05,14.07,14.0,14.0,273900.0
2007-03-26 13:00:00,14.0,14.01,13.93,13.98,638700.0,14.0,14.01,13.93,13.98,638700.0
2007-03-26 13:10:00,13.98,14.02,13.98,14.02,456000.0,13.98,14.02,13.98,14.02,456000.0
2007-03-26 13:20:00,14.02,14.08,14.01,14.06,479400.0,14.02,14.08,14.01,14.06,479400.0
2007-03-26 13:30:00,14.05,14.13,14.05,14.11,338100.0,14.05,14.13,14.05,14.11,338100.0
2007-03-26 13:40:00,14.11,14.15,14.09,14.14,382800.0,14.11,14.15,14.09,14.14,382800.0
2007-03-26 13:50:00,14.13,14.14,14.01,14.07,383300.0,14.13,14.14,14.01,14.07,383300.0
2007-03-26 14:00:00,14.06,14.33,13.91,14.24,2089400.0,14.06,14.33,13.91,14.24,2089400.0
2007-03-26 14:10:00,14.23,14.26,14.14,14.23,801800.0,14.23,14.26,14.14,14.23,801800.0
2007-03-26 14:20:00,14.22,14.24,14.13,14.16,562500.0,14.22,14.24,14.13,14.16,562500.0
2007-03-26 14:30:00,14.16,14.18,14.05,14.09,510700.0,14.16,14.18,14.05,14.09,510700.0
2007-03-26 14:40:00,14.09,14.11,14.03,14.04,467000.0,14.09,14.11,14.03,14.04,467000.0
2007-03-26 14:50:00,14.03,14.12,14.03,14.09,522400.0,14.03,14.12,14.03,14.09,522400.0
2007-03-26 15:00:00,14.09,14.15,14.08,14.1,533400.0,14.09,14.15,14.08,14.1,533400.0
2007-03-26 15:10:00,14.1,14.18,14.08,14.11,444800.0,14.1,14.18,14.08,14.11,444800.0
2007-03-26 15:20:00,14.11,14.16,14.09,14.13,543100.0,14.11,14.16,14.09,14.13,543100.0
2007-03-26 15:30:00,14.13,14.18,14.12,14.17,1101800.0,14.13,14.18,14.12,14.17,1101800.0
2007-03-26 15:40:00,14.16,14.18,14.1,14.14,1868500.0,14.16,14.18,14.1,14.14,1868500.0
2007-03-26 15:50:00,14.14,14.28,14.14,14.26,1851200.0,14.14,14.28,14.14,14.26,1851200.0
2007-03-27 09:30:00,14.19,14.25,14.1,14.22,736100.0,14.19,14.25,14.1,14.22,736100.0
2007-03-27 09:40:00,14.23,14.3,14.2,14.28,642200.0,14.23,14.3,14.2,14.28,642200.0
2007-03-27 09:50:00,14.28,14.28,14.18,14.19,860600.0,14.28,14.28,14.18,14.19,860600.0
2007-03-27 10:00:00,14.19,14.22,14.15,14.18,763900.0,14.19,14.22,14.15,14.18,763900.0
2007-03-27 10:10:00,14.18,14.18,14.07,14.13,818700.0,14.18,14.18,14.07,14.13,818700.0
2007-03-27 10:20:00,14.14,14.22,14.12,14.21,442600.0,14.14,14.22,14.12,14.21,442600.0
2007-03-27 10:30:00,14.21,14.28,14.2,14.24,507900.0,14.21,14.28,14.2,14.24,507900.0
2007-03-27 10:40:00,14.23,14.28,14.23,14.27,521100.0,14.23,14.28,14.23,14.27,521100.0
2007-03-27 10:50:00,14.27,14.32,14.26,14.29,804500.0,14.27,14.32,14.26,14.29,804500.0
2007-03-27 11:00:00,14.29,14.32,14.28,14.3,493200.0,14.29,14.32,14.28,14.3,493200.0
2007-03-27 11:10:00,14.31,14.39,14.29,14.32,916900.0,14.31,14.39,14.29,14.32,916900.0
2007-03-27 11:20:00,14.31,14.36,14.29,14.35,757600.0,14.31,14.36,14.29,14.35,757600.0
2007-03-27 11:30:00,14.35,14.42,14.35,14.4,567300.0,14.35,14.42,14.35,14.4,567300.0
2007-03-27 11:40:00,14.41,14.49,14.4,14.45,697300.0,14.41,14.49,14.4,14.45,697300.0
2007-03-27 11:50:00,14.46,14.51,14.42,14.45,883900.0,14.46,14.51,14.42,14.45,883900.0
2007-03-27 12:00:00,14.45,14.45,14.43,14.43,373600.0,14.45,14.45,14.43,14.43,373600.0
2007-03-27 12:10:00,14.43,14.45,14.42,14.42,214500.0,14.43,14.45,14.42,14.42,214500.0
2007-03-27 12:20:00,14.42,14.42,14.35,14.38,302000.0,14.42,14.42,14.35,14.38,302000.0
2007-03-27 12:30:00,14.38,14.42,14.38,14.42,106100.0,14.38,14.42,14.38,14.42,106100.0
2007-03-27 12:40:00,14.42,14.45,14.42,14.44,326600.0,14.42,14.45,14.42,14.44,326600.0
2007-03-27 12:50:00,14.44,14.44,14.38,14.38,339700.0,14.44,14.44,14.38,14.38,339700.0
2007-03-27 13:00:00,14.38,14.39,14.35,14.38,175200.0,14.38,14.39,14.35,14.38,175200.0
2007-03-27 13:10:00,14.38,14.39,14.36,14.36,262200.0,14.38,14.39,14.36,14.36,262200.0
2007-03-27 13:20:00,14.36,14.38,14.35,14.36,259000.0,14.36,14.38,14.35,14.36,259000.0
2007-03-27 13:30:00,14.36,14.36,14.29,14.32,442700.0,14.36,14.36,14.29,14.32,442700.0
2007-03-27 13:40:00,14.32,14.34,14.31,14.32,191900.0,14.32,14.34,14.31,14.32,191900.0
2007-03-27 13:50:00,14.32,14.35,14.31,14.32,240700.0,14.32,14.35,14.31,14.32,240700.0
2007-03-27 14:00:00,14.32,14.35,14.31,14.33,264300.0,14.32,14.35,14.31,14.33,264300.0
2007-03-27 14:10:00,14.33,14.33,14.32,14.32,195200.0,14.33,14.33,14.32,14.32,195200.0
2007-03-27 14:20:00,14.33,14.33,14.28,14.28,438900.0,14.33,14.33,14.28,14.28,438900.0
2007-03-27 14:30:00,14.28,14.29,14.27,14.28,116500.0,14.28,14.29,14.27,14.28,116500.0
2007-03-27 14:40:00,14.28,14.29,14.27,14.29,124200.0,14.28,14.29,14.27,14.29,124200.0
2007-03-27 14:50:00,14.28,14.32,14.28,14.3,1754300.0,14.28,14.32,14.28,14.3,1754300.0
2007-03-27 15:00:00,14.3,14.35,14.28,14.3,693700.0,14.3,14.35,14.28,14.3,693700.0
2007-03-27 15:10:00,14.3,14.33,14.3,14.31,340300.0,14.3,14.33,14.3,14.31,340300.0
2007-03-27 15:20:00,14.31,14.34,14.31,14.34,128800.0,14.31,14.34,14.31,14.34,128800.0
2007-03-27 15:30:00,14.33,14.36,14.33,14.34,321700.0,14.33,14.36,14.33,14.34,321700.0
2007-03-27 15:40:00,14.34,14.35,14.3,14.31,473000.0,14.34,14.35,14.3,14.31,473000.0
2007-03-27 15:50:00,14.3,14.35,14.3,14.32,865000.0,14.3,14.35,14.3,14.32,865000.0
2007-03-28 09:30:00,14.31,14.49,14.31,14.41,665600.0,14.31,14.49,14.31,14.41,665600.0
2007-03-28 09:40:00,14.41,14.44,14.37,14.43,387000.0,14.41,14.44,14.37,14.43,387000.0
2007-03-28 09:50:00,14.44,14.44,14.37,14.39,427300.0,14.44,14.44,14.37,14.39,427300.0
2007-03-28 10:00:00,14.39,14.46,14.39,14.42,209000.0,14.39,14.46,14.39,14.42,209000.0
2007-03-28 10:10:00,14.42,14.47,14.41,14.47,534400.0,14.42,14.47,14.41,14.47,534400.0
2007-03-28 10:20:00,14.46,14.48,14.43,14.47,376400.0,14.46,14.48,14.43,14.47,376400.0
2007-03-28 10:30:00,14.47,14.48,14.42,14.45,362800.0,14.47,14.48,14.42,14.45,362800.0
2007-03-28 10:40:00,14.44,14.45,14.39,14.4,633400.0,14.44,14.45,14.39,14.4,633400.0
2007-03-28 10:50:00,14.4,14.41,14.39,14.4,430500.0,14.4,14.41,14.39,14.4,430500.0
2007-03-28 11:00:00,14.4,14.41,14.37,14.4,300900.0,14.4,14.41,14.37,14.4,300900.0
2007-03-28 11:10:00,14.4,14.4,14.35,14.36,261900.0,14.4,14.4,14.35,14.36,261900.0
2007-03-28 11:20:00,14.35,14.36,14.31,14.31,310600.0,14.35,14.36,14.31,14.31,310600.0
2007-03-28 11:30:00,14.31,14.33,14.3,14.33,113900.0,14.31,14.33,14.3,14.33,113900.0
2007-03-28 11:40:00,14.32,14.33,14.31,14.31,99800.0,14.32,14.33,14.31,14.31,99800.0
2007-03-28 11:50:00,14.31,14.33,14.3,14.32,212700.0,14.31,14.33,14.3,14.32,212700.0
2007-03-28 12:00:00,14.32,14.36,14.32,14.35,265300.0,14.32,14.36,14.32,14.35,265300.0
2007-03-28 12:10:00,14.35,14.4,14.33,14.4,439500.0,14.35,14.4,14.33,14.4,439500.0
2007-03-28 12:20:00,14.4,14.43,14.38,14.38,487500.0,14.4,14.43,14.38,14.38,487500.0
2007-03-28 12:30:00,14.39,14.39,14.35,14.36,280300.0,14.39,14.39,14.35,14.36,280300.0
2007-03-28 12:40:00,14.36,14.37,14.36,14.37,107500.0,14.36,14.37,14.36,14.37,107500.0
2007-03-28 12:50:00,14.37,14.37,14.35,14.35,125900.0,14.37,14.37,14.35,14.35,125900.0
2007-03-28 13:00:00,14.36,14.36,14.34,14.35,103900.0,14.36,14.36,14.34,14.35,103900.0
2007-03-28 13:10:00,14.35,14.36,14.35,14.35,58700.0,14.35,14.36,14.35,14.35,58700.0
2007-03-28 13:20:00,14.36,14.37,14.35,14.37,81400.0,14.36,14.37,14.35,14.37,81400.0
2007-03-28 13:30:00,14.38,14.42,14.38,14.4,212500.0,14.38,14.42,14.38,14.4,212500.0
2007-03-28 13:40:00,14.39,14.4,14.39,14.4,44300.0,14.39,14.4,14.39,14.4,44300.0
2007-03-28 13:50:00,14.39,14.4,14.35,14.35,163400.0,14.39,14.4,14.35,14.35,163400.0
2007-03-28 14:00:00,14.36,14.42,14.35,14.35,549400.0,14.36,14.42,14.35,14.35,549400.0
2007-03-28 14:10:00,14.35,14.4,14.35,14.37,375700.0,14.35,14.4,14.35,14.37,375700.0
2007-03-28 14:20:00,14.37,14.38,14.35,14.37,141100.0,14.37,14.38,14.35,14.37,141100.0
2007-03-28 14:30:00,14.38,14.38,14.37,14.37,81300.0,14.38,14.38,14.37,14.37,81300.0
2007-03-28 14:40:00,14.37,14.39,14.37,14.37,144400.0,14.37,14.39,14.37,14.37,144400.0
2007-03-28 14:50:00,14.37,14.38,14.35,14.37,181200.0,14.37,14.38,14.35,14.37,181200.0
2007-03-28 15:00:00,14.37,14.38,14.34,14.35,772500.0,14.37,14.38,14.34,14.35,772500.0
2007-03-28 15:10:00,14.34,14.37,14.33,14.36,304600.0,14.34,14.37,14.33,14.36,304600.0
2007-03-28 15:20:00,14.35,14.37,14.33,14.36,623200.0,14.35,14.37,14.33,14.36,623200.0
2007-03-28 15:30:00,14.36,14.36,14.34,14.34,214500.0,14.36,14.36,14.34,14.34,214500.0
2007-03-28 15:40:00,14.35,14.37,14.34,14.35,391600.0,14.35,14.37,14.34,14.35,391600.0
2007-03-28 15:50:00,14.36,14.39,14.35,14.37,740800.0,14.36,14.39,14.35,14.37,740800.0
2007-03-29 09:30:00,14.47,14.48,14.4,14.46,330300.0,14.47,14.48,14.4,14.46,330300.0
2007-03-29 09:40:00,14.45,14.47,14.42,14.44,138500.0,14.45,14.47,14.42,14.44,138500.0
2007-03-29 09:50:00,14.43,14.48,14.43,14.47,144100.0,14.43,14.48,14.43,14.47,144100.0
2007-03-29 10:00:00,14.47,14.47,14.45,14.46,343000.0,14.47,14.47,14.45,14.46,343000.0
2007-03-29 10:10:00,14.46,14.47,14.45,14.47,303400.0,14.46,14.47,14.45,14.47,303400.0
2007-03-29 10:20:00,14.46,14.49,14.46,14.48,258500.0,14.46,14.49,14.46,14.48,258500.0
2007-03-29 10:30:00,14.48,14.48,14.44,14.46,123400.0,14.48,14.48,14.44,14.46,123400.0
2007-03-29 10:40:00,14.45,14.46,14.39,14.39,457200.0,14.45,14.46,14.39,14.39,457200.0
2007-03-29 10:50:00,14.39,14.4,14.38,14.39,155900.0,14.39,14.4,14.38,14.39,155900.0
2007-03-29 11:00:00,14.39,14.46,14.39,14.46,240200.0,14.39,14.46,14.39,14.46,240200.0
2007-03-29 11:10:00,14.45,14.48,14.44,14.48,333300.0,14.45,14.48,14.44,14.48,333300.0
2007-03-29 11:20:00,14.48,14.5,14.47,14.5,425900.0,14.48,14.5,14.47,14.5,425900.0
2007-03-29 11:30:00,14.5,14.5,14.45,14.46,424900.0,14.5,14.5,14.45,14.46,424900.0
2007-03-29 11:40:00,14.46,14.49,14.46,14.47,293000.0,14.46,14.49,14.46,14.47,293000.0
2007-03-29 11:50:00,14.47,14.51,14.46,14.49,472300.0,14.47,14.51,14.46,14.49,472300.0
2007-03-29 12:00:00,14.49,14.58,14.49,14.55,659600.0,14.49,14.58,14.49,14.55,659600.0
2007-03-29 12:10:00,14.55,14.56,14.49,14.52,579300.0,14.55,14.56,14.49,14.52,579300.0
2007-03-29 12:20:00,14.52,14.53,14.49,14.51,176100.0,14.52,14.53,14.49,14.51,176100.0
2007-03-29 12:30:00,14.51,14.51,14.48,14.51,249200.0,14.51,14.51,14.48,14.51,249200.0
2007-03-29 12:40:00,14.5,14.53,14.49,14.52,114900.0,14.5,14.53,14.49,14.52,114900.0
2007-03-29 12:50:00,14.52,14.53,14.5,14.5,164700.0,14.52,14.53,14.5,14.5,164700.0
2007-03-29 13:00:00,14.5,14.53,14.49,14.53,144200.0,14.5,14.53,14.49,14.53,144200.0
2007-03-29 13:10:00,14.53,14.54,14.48,14.5,252500.0,14.53,14.54,14.48,14.5,252500.0
2007-03-29 13:20:00,14.49,14.51,14.45,14.5,353500.0,14.49,14.51,14.45,14.5,353500.0
2007-03-29 13:30:00,14.5,14.51,14.48,14.48,355900.0,14.5,14.51,14.48,14.48,355900.0
2007-03-29 13:40:00,14.49,14.5,14.45,14.48,280800.0,14.49,14.5,14.45,14.48,280800.0
2007-03-29 13:50:00,14.48,14.49,14.44,14.44,352600.0,14.48,14.49,14.44,14.44,352600.0
2007-03-29 14:00:00,14.44,14.48,14.42,14.43,264400.0,14.44,14.48,14.42,14.43,264400.0
2007-03-29 14:10:00,14.43,14.45,14.4,14.42,157100.0,14.43,14.45,14.4,14.42,157100.0
2007-03-29 14:20:00,14.43,14.44,14.41,14.44,137500.0,14.43,14.44,14.41,14.44,137500.0
2007-03-29 14:30:00,14.43,14.44,14.39,14.43,298600.0,14.43,14.44,14.39,14.43,298600.0
2007-03-29 14:40:00,14.43,14.47,14.42,14.46,149500.0,14.43,14.47,14.42,14.46,149500.0
2007-03-29 14:50:00,14.45,14.46,14.43,14.45,170000.0,14.45,14.46,14.43,14.45,170000.0
2007-03-29 15:00:00,14.45,14.48,14.45,14.45,310300.0,14.45,14.48,14.45,14.45,310300.0
2007-03-29 15:10:00,14.45,14.5,14.44,14.47,383700.0,14.45,14.5,14.44,14.47,383700.0
2007-03-29 15:20:00,14.48,14.5,14.46,14.5,529500.0,14.48,14.5,14.46,14.5,529500.0
2007-03-29 15:30:00,14.49,14.5,14.47,14.47,233700.0,14.49,14.5,14.47,14.47,233700.0
2007-03-29 15:40:00,14.48,14.5,14.47,14.49,258800.0,14.48,14.5,14.47,14.49,258800.0
2007-03-29 15:50:00,14.49,14.53,14.48,14.52,604600.0,14.49,14.53,14.48,14.52,604600.0
2007-03-30 09:30:00,14.51,14.51,14.45,14.48,210600.0,14.51,14.51,14.45,14.48,210600.0
2007-03-30 09:40:00,14.49,14.59,14.47,14.58,189300.0,14.49,14.59,14.47,14.58,189300.0
2007-03-30 09:50:00,14.58,14.58,14.49,14.53,209400.0,14.58,14.58,14.49,14.53,209400.0
2007-03-30 10:00:00,14.53,14.55,14.49,14.51,196200.0,14.53,14.55,14.49,14.51,196200.0
2007-03-30 10:10:00,14.51,14.54,14.5,14.51,137500.0,14.51,14.54,14.5,14.51,137500.0
2007-03-30 10:20:00,14.51,14.52,14.5,14.51,114700.0,14.51,14.52,14.5,14.51,114700.0
2007-03-30 10:30:00,14.51,14.53,14.5,14.52,77000.0,14.51,14.53,14.5,14.52,77000.0
2007-03-30 10:40:00,14.51,14.55,14.51,14.54,112500.0,14.51,14.55,14.51,14.54,112500.0
2007-03-30 10:50:00,14.55,14.56,14.53,14.55,111200.0,14.55,14.56,14.53,14.55,111200.0
2007-03-30 11:00:00,14.56,14.56,14.51,14.54,164600.0,14.56,14.56,14.51,14.54,164600.0
2007-03-30 11:10:00,14.54,14.56,14.54,14.54,109300.0,14.54,14.56,14.54,14.54,109300.0
2007-03-30 11:20:00,14.55,14.55,14.49,14.5,201600.0,14.55,14.55,14.49,14.5,201600.0
2007-03-30 11:30:00,14.5,14.51,14.49,14.51,102300.0,14.5,14.51,14.49,14.51,102300.0
2007-03-30 11:40:00,14.5,14.51,14.41,14.45,442200.0,14.5,14.51,14.41,14.45,442200.0
2007-03-30 11:50:00,14.45,14.49,14.44,14.45,186700.0,14.45,14.49,14.44,14.45,186700.0
2007-03-30 12:00:00,14.45,14.45,14.41,14.44,165200.0,14.45,14.45,14.41,14.44,165200.0
2007-03-30 12:10:00,14.44,14.45,14.41,14.43,88900.0,14.44,14.45,14.41,14.43,88900.0
2007-03-30 12:20:00,14.43,14.44,14.42,14.43,56500.0,14.43,14.44,14.42,14.43,56500.0
2007-03-30 12:30:00,14.44,14.46,14.43,14.45,77700.0,14.44,14.46,14.43,14.45,77700.0
2007-03-30 12:40:00,14.46,14.46,14.41,14.43,70900.0,14.46,14.46,14.41,14.43,70900.0
2007-03-30 12:50:00,14.43,14.43,14.41,14.41,37300.0,14.43,14.43,14.41,14.41,37300.0
2007-03-30 13:00:00,14.42,14.42,14.38,14.4,143500.0,14.42,14.42,14.38,14.4,143500.0
2007-03-30 13:10:00,14.4,14.41,14.39,14.41,50700.0,14.4,14.41,14.39,14.41,50700.0
2007-03-30 13:20:00,14.41,14.41,14.4,14.41,46700.0,14.41,14.41,14.4,14.41,46700.0
2007-03-30 13:30:00,14.41,14.42,14.4,14.42,87700.0,14.41,14.42,14.4,14.42,87700.0
2007-03-30 13:40:00,14.42,14.45,14.4,14.42,130900.0,14.42,14.45,14.4,14.42,130900.0
2007-03-30 13:50:00,14.41,14.43,14.41,14.43,114900.0,14.41,14.43,14.41,14.43,114900.0
2007-03-30 14:00:00,14.43,14.46,14.41,14.46,252200.0,14.43,14.46,14.41,14.46,252200.0
2007-03-30 14:10:00,14.45,14.49,14.42,14.47,180900.0,14.45,14.49,14.42,14.47,180900.0
2007-03-30 14:20:00,14.47,14.49,14.46,14.47,97900.0,14.47,14.49,14.46,14.47,97900.0
2007-03-30 14:30:00,14.48,14.52,14.47,14.49,156500.0,14.48,14.52,14.47,14.49,156500.0
2007-03-30 14:40:00,14.49,14.5,14.48,14.49,81600.0,14.49,14.5,14.48,14.49,81600.0
2007-03-30 14:50:00,14.5,14.51,14.49,14.5,105600.0,14.5,14.51,14.49,14.5,105600.0
2007-03-30 15:00:00,14.5,14.5,14.48,14.48,86600.0,14.5,14.5,14.48,14.48,86600.0
2007-03-30 15:10:00,14.48,14.49,14.48,14.49,105300.0,14.48,14.49,14.48,14.49,105300.0
2007-03-30 15:20:00,14.49,14.5,14.48,14.48,88100.0,14.49,14.5,14.48,14.48,88100.0
2007-03-30 15:30:00,14.48,14.49,14.47,14.48,173900.0,14.48,14.49,14.47,14.48,173900.0
2007-03-30 15:40:00,14.47,14.53,14.47,14.53,343500.0,14.47,14.53,14.47,14.53,343500.0
2007-03-30 15:50:00,14.53,14.54,14.5,14.52,498000.0,14.53,14.54,14.5,14.52,498000.0
2007-04-02 09:30:00,14.52,14.53,14.44,14.51,162700.0,14.52,14.53,14.44,14.51,162700.0
2007-04-02 09:40:00,14.51,14.51,14.45,14.48,91000.0,14.51,14.51,14.45,14.48,91000.0
2007-04-02 09:50:00,14.47,14.48,14.43,14.46,87100.0,14.47,14.48,14.43,14.46,87100.0
2007-04-02 10:00:00,14.46,14.47,14.41,14.44,245400.0,14.46,14.47,14.41,14.44,245400.0
2007-04-02 10:10:00,14.44,14.46,14.39,14.41,295400.0,14.44,14.46,14.39,14.41,295400.0
2007-04-02 10:20:00,14.42,14.46,14.4,14.45,139400.0,14.42,14.46,14.4,14.45,139400.0
2007-04-02 10:30:00,14.46,14.46,14.43,14.43,124900.0,14.46,14.46,14.43,14.43,124900.0
2007-04-02 10:40:00,14.44,14.49,14.43,14.47,168500.0,14.44,14.49,14.43,14.47,168500.0
2007-04-02 10:50:00,14.48,14.51,14.46,14.48,150700.0,14.48,14.51,14.46,14.48,150700.0
2007-04-02 11:00:00,14.48,14.48,14.46,14.47,82600.0,14.48,14.48,14.46,14.47,82600.0
2007-04-02 11:10:00,14.47,14.49,14.46,14.47,160400.0,14.47,14.49,14.46,14.47,160400.0
2007-04-02 11:20:00,14.48,14.49,14.47,14.49,160000.0,14.48,14.49,14.47,14.49,160000.0
2007-04-02 11:30:00,14.48,14.49,14.48,14.48,119800.0,14.48,14.49,14.48,14.48,119800.0
2007-04-02 11:40:00,14.48,14.51,14.46,14.5,352800.0,14.48,14.51,14.46,14.5,352800.0
2007-04-02 11:50:00,14.51,14.51,14.5,14.5,86900.0,14.51,14.51,14.5,14.5,86900.0
2007-04-02 12:00:00,14.51,14.53,14.5,14.51,162700.0,14.51,14.53,14.5,14.51,162700.0
2007-04-02 12:10:00,14.5,14.51,14.49,14.51,313700.0,14.5,14.51,14.49,14.51,313700.0
2007-04-02 12:20:00,14.5,14.51,14.5,14.51,49100.0,14.5,14.51,14.5,14.51,49100.0
2007-04-02 12:30:00,14.5,14.51,14.49,14.5,145800.0,14.5,14.51,14.49,14.5,145800.0
2007-04-02 12:40:00,14.51,14.52,14.49,14.49,106300.0,14.51,14.52,14.49,14.49,106300.0
2007-04-02 12:50:00,14.5,14.55,14.49,14.54,212700.0,14.5,14.55,14.49,14.54,212700.0
2007-04-02 13:00:00,14.55,14.55,14.53,14.54,103100.0,14.55,14.55,14.53,14.54,103100.0
2007-04-02 13:10:00,14.54,14.54,14.53,14.53,46800.0,14.54,14.54,14.53,14.53,46800.0
2007-04-02 13:20:00,14.53,14.55,14.53,14.55,81400.0,14.53,14.55,14.53,14.55,81400.0
2007-04-02 13:30:00,14.55,14.55,14.54,14.54,108700.0,14.55,14.55,14.54,14.54,108700.0
2007-04-02 13:40:00,14.54,14.55,14.53,14.54,168400.0,14.54,14.55,14.53,14.54,168400.0
2007-04-02 13:50:00,14.55,14.55,14.53,14.55,77800.0,14.55,14.55,14.53,14.55,77800.0
2007-04-02 14:00:00,14.55,14.55,14.53,14.54,71700.0,14.55,14.55,14.53,14.54,71700.0
2007-04-02 14:10:00,14.55,14.56,14.54,14.54,382000.0,14.55,14.56,14.54,14.54,382000.0
2007-04-02 14:20:00,14.54,14.55,14.54,14.54,116800.0,14.54,14.55,14.54,14.54,116800.0
2007-04-02 14:30:00,14.54,14.55,14.54,14.54,239800.0,14.54,14.55,14.54,14.54,239800.0
2007-04-02 14:40:00,14.54,14.55,14.53,14.54,272900.0,14.54,14.55,14.53,14.54,272900.0
2007-04-02 14:50:00,14.54,14.55,14.54,14.55,95600.0,14.54,14.55,14.54,14.55,95600.0
2007-04-02 15:00:00,14.54,14.56,14.54,14.54,188700.0,14.54,14.56,14.54,14.54,188700.0
2007-04-02 15:10:00,14.55,14.58,14.54,14.56,180800.0,14.55,14.58,14.54,14.56,180800.0
2007-04-02 15:20:00,14.57,14.57,14.54,14.55,247100.0,14.57,14.57,14.54,14.55,247100.0
2007-04-02 15:30:00,14.55,14.57,14.55,14.56,217200.0,14.55,14.57,14.55,14.56,217200.0
2007-04-02 15:40:00,14.56,14.62,14.55,14.6,461700.0,14.56,14.62,14.55,14.6,461700.0
2007-04-02 15:50:00,14.6,14.61,14.55,14.59,247800.0,14.6,14.61,14.55,14.59,247800.0
2007-04-03 09:30:00,14.7,14.74,14.64,14.69,248200.0,14.7,14.74,14.64,14.69,248200.0
2007-04-03 09:40:00,14.69,14.73,14.67,14.7,397900.0,14.69,14.73,14.67,14.7,397900.0
2007-04-03 09:50:00,14.7,14.81,14.66,14.71,370100.0,14.7,14.81,14.66,14.71,370100.0
2007-04-03 10:00:00,14.71,14.82,14.71,14.81,241800.0,14.71,14.82,14.71,14.81,241800.0
2007-04-03 10:10:00,14.81,14.85,14.79,14.82,196900.0,14.81,14.85,14.79,14.82,196900.0
2007-04-03 10:20:00,14.82,14.83,14.73,14.73,230000.0,14.82,14.83,14.73,14.73,230000.0
2007-04-03 10:30:00,14.74,14.78,14.73,14.77,408600.0,14.74,14.78,14.73,14.77,408600.0
2007-04-03 10:40:00,14.76,14.79,14.76,14.77,155600.0,14.76,14.79,14.76,14.77,155600.0
2007-04-03 10:50:00,14.77,14.81,14.77,14.77,429700.0,14.77,14.81,14.77,14.77,429700.0
2007-04-03 11:00:00,14.77,14.79,14.77,14.77,68100.0,14.77,14.79,14.77,14.77,68100.0
2007-04-03 11:10:00,14.77,14.78,14.76,14.78,100600.0,14.77,14.78,14.76,14.78,100600.0
2007-04-03 11:20:00,14.78,14.81,14.77,14.79,168600.0,14.78,14.81,14.77,14.79,168600.0
2007-04-03 11:30:00,14.8,14.82,14.78,14.79,551400.0,14.8,14.82,14.78,14.79,551400.0
2007-04-03 11:40:00,14.8,14.83,14.79,14.79,249600.0,14.8,14.83,14.79,14.79,249600.0
2007-04-03 11:50:00,14.79,14.8,14.78,14.78,76900.0,14.79,14.8,14.78,14.78,76900.0
2007-04-03 12:00:00,14.78,14.79,14.77,14.77,103600.0,14.78,14.79,14.77,14.77,103600.0
2007-04-03 12:10:00,14.77,14.79,14.76,14.78,92600.0,14.77,14.79,14.76,14.78,92600.0
2007-04-03 12:20:00,14.79,14.79,14.76,14.77,91600.0,14.79,14.79,14.76,14.77,91600.0
2007-04-03 12:30:00,14.78,14.78,14.77,14.78,57300.0,14.78,14.78,14.77,14.78,57300.0
2007-04-03 12:40:00,14.78,14.79,14.76,14.78,366600.0,14.78,14.79,14.76,14.78,366600.0
2007-04-03 12:50:00,14.77,14.78,14.75,14.76,298000.0,14.77,14.78,14.75,14.76,298000.0
2007-04-03 13:00:00,14.75,14.77,14.75,14.76,141600.0,14.75,14.77,14.75,14.76,141600.0
2007-04-03 13:10:00,14.75,14.77,14.75,14.77,64800.0,14.75,14.77,14.75,14.77,64800.0
2007-04-03 13:20:00,14.77,14.78,14.76,14.77,57100.0,14.77,14.78,14.76,14.77,57100.0
2007-04-03 13:30:00,14.78,14.79,14.77,14.78,70100.0,14.78,14.79,14.77,14.78,70100.0
2007-04-03 13:40:00,14.78,14.8,14.78,14.8,72100.0,14.78,14.8,14.78,14.8,72100.0
2007-04-03 13:50:00,14.8,14.81,14.79,14.79,161100.0,14.8,14.81,14.79,14.79,161100.0
2007-04-03 14:00:00,14.79,14.81,14.79,14.81,104500.0,14.79,14.81,14.79,14.81,104500.0
2007-04-03 14:10:00,14.8,14.81,14.77,14.77,147300.0,14.8,14.81,14.77,14.77,147300.0
2007-04-03 14:20:00,14.77,14.79,14.76,14.78,402500.0,14.77,14.79,14.76,14.78,402500.0
2007-04-03 14:30:00,14.78,14.79,14.75,14.76,212700.0,14.78,14.79,14.75,14.76,212700.0
2007-04-03 14:40:00,14.77,14.77,14.76,14.76,81400.0,14.77,14.77,14.76,14.76,81400.0
2007-04-03 14:50:00,14.76,14.77,14.75,14.76,100700.0,14.76,14.77,14.75,14.76,100700.0
2007-04-03 15:00:00,14.76,14.8,14.75,14.79,229200.0,14.76,14.8,14.75,14.79,229200.0
2007-04-03 15:10:00,14.79,14.8,14.77,14.79,193800.0,14.79,14.8,14.77,14.79,193800.0
2007-04-03 15:20:00,14.79,14.83,14.79,14.82,196900.0,14.79,14.83,14.79,14.82,196900.0
2007-04-03 15:30:00,14.81,14.87,14.8,14.81,786100.0,14.81,14.87,14.8,14.81,786100.0
2007-04-03 15:40:00,14.81,14.83,14.76,14.77,806100.0,14.81,14.83,14.76,14.77,806100.0
2007-04-03 15:50:00,14.76,14.8,14.75,14.8,711500.0,14.76,14.8,14.75,14.8,711500.0
2007-04-04 09:30:00,14.85,14.85,14.76,14.77,153000.0,14.85,14.85,14.76,14.77,153000.0
2007-04-04 09:40:00,14.77,14.8,14.72,14.78,453500.0,14.77,14.8,14.72,14.78,453500.0
2007-04-04 09:50:00,14.78,14.8,14.75,14.76,268400.0,14.78,14.8,14.75,14.76,268400.0
2007-04-04 10:00:00,14.76,14.78,14.75,14.76,337500.0,14.76,14.78,14.75,14.76,337500.0
2007-04-04 10:10:00,14.76,14.76,14.74,14.75,809900.0,14.76,14.76,14.74,14.75,809900.0
2007-04-04 10:20:00,14.75,14.77,14.75,14.77,418100.0,14.75,14.77,14.75,14.77,418100.0
2007-04-04 10:30:00,14.77,14.82,14.75,14.76,329300.0,14.77,14.82,14.75,14.76,329300.0
2007-04-04 10:40:00,14.76,14.81,14.76,14.8,414500.0,14.76,14.81,14.76,14.8,414500.0
2007-04-04 10:50:00,14.79,14.84,14.79,14.84,208000.0,14.79,14.84,14.79,14.84,208000.0
2007-04-04 11:00:00,14.83,14.84,14.82,14.84,56300.0,14.83,14.84,14.82,14.84,56300.0
2007-04-04 11:10:00,14.84,14.95,14.83,14.9,717500.0,14.84,14.95,14.83,14.9,717500.0
2007-04-04 11:20:00,14.91,14.98,14.91,14.97,334000.0,14.91,14.98,14.91,14.97,334000.0
2007-04-04 11:30:00,14.96,14.99,14.94,14.95,127100.0,14.96,14.99,14.94,14.95,127100.0
2007-04-04 11:40:00,14.95,14.96,14.94,14.95,110200.0,14.95,14.96,14.94,14.95,110200.0
2007-04-04 11:50:00,14.95,14.95,14.89,14.92,159300.0,14.95,14.95,14.89,14.92,159300.0
2007-04-04 12:00:00,14.91,14.92,14.9,14.91,44700.0,14.91,14.92,14.9,14.91,44700.0
2007-04-04 12:10:00,14.91,14.92,14.9,14.9,40300.0,14.91,14.92,14.9,14.9,40300.0
2007-04-04 12:20:00,14.9,14.92,14.84,14.89,349100.0,14.9,14.92,14.84,14.89,349100.0
2007-04-04 12:30:00,14.89,14.89,14.87,14.87,25700.0,14.89,14.89,14.87,14.87,25700.0
2007-04-04 12:40:00,14.87,14.89,14.86,14.89,86700.0,14.87,14.89,14.86,14.89,86700.0
2007-04-04 12:50:00,14.88,14.89,14.87,14.88,46000.0,14.88,14.89,14.87,14.88,46000.0
2007-04-04 13:00:00,14.89,14.89,14.8,14.81,238900.0,14.89,14.89,14.8,14.81,238900.0
2007-04-04 13:10:00,14.81,14.85,14.79,14.83,140700.0,14.81,14.85,14.79,14.83,140700.0
2007-04-04 13:20:00,14.84,14.92,14.83,14.92,189600.0,14.84,14.92,14.83,14.92,189600.0
2007-04-04 13:30:00,14.92,14.92,14.83,14.87,114400.0,14.92,14.92,14.83,14.87,114400.0
2007-04-04 13:40:00,14.87,14.87,14.82,14.86,118800.0,14.87,14.87,14.82,14.86,118800.0
2007-04-04 13:50:00,14.85,14.85,14.82,14.84,95500.0,14.85,14.85,14.82,14.84,95500.0
2007-04-04 14:00:00,14.84,14.85,14.84,14.85,71900.0,14.84,14.85,14.84,14.85,71900.0
2007-04-04 14:10:00,14.85,14.88,14.84,14.84,88900.0,14.85,14.88,14.84,14.84,88900.0
2007-04-04 14:20:00,14.84,14.86,14.84,14.85,49100.0,14.84,14.86,14.84,14.85,49100.0
2007-04-04 14:30:00,14.85,14.86,14.84,14.85,53500.0,14.85,14.86,14.84,14.85,53500.0
2007-04-04 14:40:00,14.86,14.86,14.85,14.85,82200.0,14.86,14.86,14.85,14.85,82200.0
2007-04-04 14:50:00,14.85,14.86,14.84,14.84,69300.0,14.85,14.86,14.84,14.84,69300.0
2007-04-04 15:00:00,14.84,14.86,14.84,14.85,86000.0,14.84,14.86,14.84,14.85,86000.0
2007-04-04 15:10:00,14.85,14.86,14.84,14.85,142100.0,14.85,14.86,14.84,14.85,142100.0
2007-04-04 15:20:00,14.85,14.87,14.85,14.85,121900.0,14.85,14.87,14.85,14.85,121900.0
2007-04-04 15:30:00,14.85,14.87,14.85,14.85,210600.0,14.85,14.87,14.85,14.85,210600.0
2007-04-04 15:40:00,14.85,14.86,14.83,14.85,217700.0,14.85,14.86,14.83,14.85,217700.0
2007-04-04 15:50:00,14.85,14.87,14.82,14.85,581300.0,14.85,14.87,14.82,14.85,581300.0
2007-04-05 09:30:00,14.8,14.84,14.74,14.78,234700.0,14.8,14.84,14.74,14.78,234700.0
2007-04-05 09:40:00,14.78,14.82,14.75,14.8,247000.0,14.78,14.82,14.75,14.8,247000.0
2007-04-05 09:50:00,14.8,14.82,14.76,14.76,144900.0,14.8,14.82,14.76,14.76,144900.0
2007-04-05 10:00:00,14.76,14.84,14.76,14.84,104600.0,14.76,14.84,14.76,14.84,104600.0
2007-04-05 10:10:00,14.84,14.9,14.84,14.88,203700.0,14.84,14.9,14.84,14.88,203700.0
2007-04-05 10:20:00,14.88,14.88,14.85,14.87,140900.0,14.88,14.88,14.85,14.87,140900.0
2007-04-05 10:30:00,14.88,14.89,14.84,14.87,333000.0,14.88,14.89,14.84,14.87,333000.0
2007-04-05 10:40:00,14.88,14.89,14.87,14.89,101200.0,14.88,14.89,14.87,14.89,101200.0
2007-04-05 10:50:00,14.89,14.96,14.89,14.95,255900.0,14.89,14.96,14.89,14.95,255900.0
2007-04-05 11:00:00,14.96,14.97,14.92,14.93,134400.0,14.96,14.97,14.92,14.93,134400.0
2007-04-05 11:10:00,14.93,14.94,14.91,14.92,100000.0,14.93,14.94,14.91,14.92,100000.0
2007-04-05 11:20:00,14.93,14.94,14.91,14.91,120800.0,14.93,14.94,14.91,14.91,120800.0
2007-04-05 11:30:00,14.91,14.93,14.9,14.91,82700.0,14.91,14.93,14.9,14.91,82700.0
2007-04-05 11:40:00,14.91,14.92,14.9,14.91,95100.0,14.91,14.92,14.9,14.91,95100.0
2007-04-05 11:50:00,14.91,14.92,14.91,14.91,75800.0,14.91,14.92,14.91,14.91,75800.0
2007-04-05 12:00:00,14.91,14.92,14.91,14.92,73500.0,14.91,14.92,14.91,14.92,73500.0
2007-04-05 12:10:00,14.92,14.95,14.91,14.93,232500.0,14.92,14.95,14.91,14.93,232500.0
2007-04-05 12:20:00,14.93,14.96,14.92,14.95,258600.0,14.93,14.96,14.92,14.95,258600.0
2007-04-05 12:30:00,14.95,14.99,14.95,14.98,208100.0,14.95,14.99,14.95,14.98,208100.0
2007-04-05 12:40:00,14.98,15.0,14.97,14.98,346500.0,14.98,15.0,14.97,14.98,346500.0
2007-04-05 12:50:00,14.98,14.99,14.96,14.97,288100.0,14.98,14.99,14.96,14.97,288100.0
2007-04-05 13:00:00,14.97,14.99,14.97,14.97,191000.0,14.97,14.99,14.97,14.97,191000.0
2007-04-05 13:10:00,14.97,14.98,14.95,14.96,287600.0,14.97,14.98,14.95,14.96,287600.0
2007-04-05 13:20:00,14.95,14.97,14.94,14.95,222700.0,14.95,14.97,14.94,14.95,222700.0
2007-04-05 13:30:00,14.95,14.96,14.94,14.95,112500.0,14.95,14.96,14.94,14.95,112500.0
2007-04-05 13:40:00,14.94,14.95,14.93,14.94,80500.0,14.94,14.95,14.93,14.94,80500.0
2007-04-05 13:50:00,14.94,14.95,14.94,14.95,48500.0,14.94,14.95,14.94,14.95,48500.0
2007-04-05 14:00:00,14.95,14.95,14.94,14.94,62200.0,14.95,14.95,14.94,14.94,62200.0
2007-04-05 14:10:00,14.94,14.95,14.94,14.94,69900.0,14.94,14.95,14.94,14.94,69900.0
2007-04-05 14:20:00,14.94,14.95,14.94,14.94,60700.0,14.94,14.95,14.94,14.94,60700.0
2007-04-05 14:30:00,14.94,14.95,14.87,14.87,2248700.0,14.94,14.95,14.87,14.87,2248700.0
2007-04-05 14:40:00,14.88,14.9,14.84,14.86,230300.0,14.88,14.9,14.84,14.86,230300.0
2007-04-05 14:50:00,14.86,14.87,14.84,14.87,141700.0,14.86,14.87,14.84,14.87,141700.0
2007-04-05 15:00:00,14.87,14.87,14.85,14.87,191600.0,14.87,14.87,14.85,14.87,191600.0
2007-04-05 15:10:00,14.86,14.91,14.86,14.91,276600.0,14.86,14.91,14.86,14.91,276600.0
2007-04-05 15:20:00,14.91,14.98,14.9,14.97,1060500.0,14.91,14.98,14.9,14.97,1060500.0
2007-04-05 15:30:00,14.98,15.01,14.96,14.99,677200.0,14.98,15.01,14.96,14.99,677200.0
2007-04-05 15:40:00,14.99,14.99,14.96,14.98,298800.0,14.99,14.99,14.96,14.98,298800.0
2007-04-05 15:50:00,14.97,15.01,14.97,14.97,286100.0,14.97,15.01,14.97,14.97,286100.0
2007-04-09 09:30:00,14.98,14.99,14.92,14.97,162000.0,14.98,14.99,14.92,14.97,162000.0
2007-04-09 09:40:00,14.97,14.99,14.91,14.99,267700.0,14.97,14.99,14.91,14.99,267700.0
2007-04-09 09:50:00,14.98,15.02,14.89,14.9,1431400.0,14.98,15.02,14.89,14.9,1431400.0
2007-04-09 10:00:00,14.9,14.93,14.88,14.9,678900.0,14.9,14.93,14.88,14.9,678900.0
2007-04-09 10:10:00,14.91,14.91,14.84,14.85,879800.0,14.91,14.91,14.84,14.85,879800.0
2007-04-09 10:20:00,14.85,14.89,14.84,14.86,399700.0,14.85,14.89,14.84,14.86,399700.0
2007-04-09 10:30:00,14.86,14.88,14.85,14.86,129900.0,14.86,14.88,14.85,14.86,129900.0
2007-04-09 10:40:00,14.86,14.86,14.85,14.85,92800.0,14.86,14.86,14.85,14.85,92800.0
2007-04-09 10:50:00,14.85,14.86,14.85,14.85,419300.0,14.85,14.86,14.85,14.85,419300.0
2007-04-09 11:00:00,14.85,14.87,14.85,14.86,110900.0,14.85,14.87,14.85,14.86,110900.0
2007-04-09 11:10:00,14.86,14.87,14.85,14.86,35900.0,14.86,14.87,14.85,14.86,35900.0
2007-04-09 11:20:00,14.85,14.86,14.85,14.85,101000.0,14.85,14.86,14.85,14.85,101000.0
2007-04-09 11:30:00,14.85,14.86,14.85,14.85,114100.0,14.85,14.86,14.85,14.85,114100.0
2007-04-09 11:40:00,14.86,14.89,14.85,14.88,285900.0,14.86,14.89,14.85,14.88,285900.0
2007-04-09 11:50:00,14.87,14.88,14.87,14.87,19300.0,14.87,14.88,14.87,14.87,19300.0
2007-04-09 12:00:00,14.87,14.88,14.87,14.88,170100.0,14.87,14.88,14.87,14.88,170100.0
2007-04-09 12:10:00,14.87,14.9,14.86,14.9,178000.0,14.87,14.9,14.86,14.9,178000.0
2007-04-09 12:20:00,14.89,14.9,14.89,14.9,18700.0,14.89,14.9,14.89,14.9,18700.0
2007-04-09 12:30:00,14.89,14.9,14.88,14.9,528100.0,14.89,14.9,14.88,14.9,528100.0
2007-04-09 12:40:00,14.9,14.91,14.89,14.91,42600.0,14.9,14.91,14.89,14.91,42600.0
2007-04-09 12:50:00,14.91,14.96,14.9,14.93,659200.0,14.91,14.96,14.9,14.93,659200.0
2007-04-09 13:00:00,14.92,14.95,14.92,14.94,139500.0,14.92,14.95,14.92,14.94,139500.0
2007-04-09 13:10:00,14.94,14.95,14.92,14.92,135000.0,14.94,14.95,14.92,14.92,135000.0
2007-04-09 13:20:00,14.93,14.93,14.91,14.91,58000.0,14.93,14.93,14.91,14.91,58000.0
2007-04-09 13:30:00,14.91,14.91,14.89,14.89,289200.0,14.91,14.91,14.89,14.89,289200.0
2007-04-09 13:40:00,14.9,14.9,14.88,14.89,320900.0,14.9,14.9,14.88,14.89,320900.0
2007-04-09 13:50:00,14.89,14.91,14.89,14.89,274300.0,14.89,14.91,14.89,14.89,274300.0
2007-04-09 14:00:00,14.89,14.9,14.89,14.89,101600.0,14.89,14.9,14.89,14.89,101600.0
2007-04-09 14:10:00,14.89,14.9,14.89,14.9,89300.0,14.89,14.9,14.89,14.9,89300.0
2007-04-09 14:20:00,14.89,14.9,14.89,14.9,160100.0,14.89,14.9,14.89,14.9,160100.0
2007-04-09 14:30:00,14.89,14.9,14.89,14.89,129300.0,14.89,14.9,14.89,14.89,129300.0
2007-04-09 14:40:00,14.89,14.9,14.89,14.89,153600.0,14.89,14.9,14.89,14.89,153600.0
2007-04-09 14:50:00,14.89,14.91,14.89,14.9,194100.0,14.89,14.91,14.89,14.9,194100.0
2007-04-09 15:00:00,14.89,14.9,14.88,14.9,336900.0,14.89,14.9,14.88,14.9,336900.0
2007-04-09 15:10:00,14.89,14.9,14.88,14.9,306500.0,14.89,14.9,14.88,14.9,306500.0
2007-04-09 15:20:00,14.89,14.92,14.89,14.92,230900.0,14.89,14.92,14.89,14.92,230900.0
2007-04-09 15:30:00,14.92,14.95,14.91,14.91,715800.0,14.92,14.95,14.91,14.91,715800.0
2007-04-09 15:40:00,14.91,14.95,14.91,14.94,263500.0,14.91,14.95,14.91,14.94,263500.0
2007-04-09 15:50:00,14.94,14.96,14.85,14.92,1302300.0,14.94,14.96,14.85,14.92,1302300.0
2007-04-10 09:30:00,14.9,15.09,14.86,15.0,361100.0,14.9,15.09,14.86,15.0,361100.0
2007-04-10 09:40:00,15.01,15.12,15.0,15.11,284400.0,15.01,15.12,15.0,15.11,284400.0
2007-04-10 09:50:00,15.11,15.13,15.08,15.09,203200.0,15.11,15.13,15.08,15.09,203200.0
2007-04-10 10:00:00,15.08,15.09,15.05,15.05,299700.0,15.08,15.09,15.05,15.05,299700.0
2007-04-10 10:10:00,15.05,15.06,15.01,15.05,260800.0,15.05,15.06,15.01,15.05,260800.0
2007-04-10 10:20:00,15.04,15.04,14.96,14.98,242000.0,15.04,15.04,14.96,14.98,242000.0
2007-04-10 10:30:00,14.99,14.99,14.94,14.96,2264700.0,14.99,14.99,14.94,14.96,2264700.0
2007-04-10 10:40:00,14.96,14.97,14.95,14.97,84300.0,14.96,14.97,14.95,14.97,84300.0
2007-04-10 10:50:00,14.96,14.97,14.95,14.96,67400.0,14.96,14.97,14.95,14.96,67400.0
2007-04-10 11:00:00,14.95,14.96,14.94,14.95,657900.0,14.95,14.96,14.94,14.95,657900.0
2007-04-10 11:10:00,14.95,14.96,14.95,14.95,133400.0,14.95,14.96,14.95,14.95,133400.0
2007-04-10 11:20:00,14.96,14.96,14.95,14.95,47700.0,14.96,14.96,14.95,14.95,47700.0
2007-04-10 11:30:00,14.95,14.96,14.94,14.95,103800.0,14.95,14.96,14.94,14.95,103800.0
2007-04-10 11:40:00,14.95,14.96,14.94,14.95,162600.0,14.95,14.96,14.94,14.95,162600.0
2007-04-10 11:50:00,14.95,14.96,14.95,14.95,77900.0,14.95,14.96,14.95,14.95,77900.0
2007-04-10 12:00:00,14.96,14.97,14.95,14.97,58500.0,14.96,14.97,14.95,14.97,58500.0
2007-04-10 12:10:00,14.97,15.02,14.97,15.0,444100.0,14.97,15.02,14.97,15.0,444100.0
2007-04-10 12:20:00,14.99,15.01,14.98,15.01,116500.0,14.99,15.01,14.98,15.01,116500.0
2007-04-10 12:30:00,15.0,15.07,15.0,15.04,419600.0,15.0,15.07,15.0,15.04,419600.0
2007-04-10 12:40:00,15.04,15.05,14.98,14.98,74500.0,15.04,15.05,14.98,14.98,74500.0
2007-04-10 12:50:00,14.98,15.0,14.97,14.98,44400.0,14.98,15.0,14.97,14.98,44400.0
2007-04-10 13:00:00,14.98,14.99,14.97,14.98,51000.0,14.98,14.99,14.97,14.98,51000.0
2007-04-10 13:10:00,14.99,14.99,14.98,14.98,115500.0,14.99,14.99,14.98,14.98,115500.0
2007-04-10 13:20:00,14.99,15.03,14.98,15.02,92100.0,14.99,15.03,14.98,15.02,92100.0
2007-04-10 13:30:00,15.02,15.02,14.99,15.01,74100.0,15.02,15.02,14.99,15.01,74100.0
2007-04-10 13:40:00,15.02,15.02,15.0,15.0,26300.0,15.02,15.02,15.0,15.0,26300.0
2007-04-10 13:50:00,15.0,15.01,15.0,15.0,84300.0,15.0,15.01,15.0,15.0,84300.0
2007-04-10 14:00:00,15.0,15.02,15.0,15.01,64800.0,15.0,15.02,15.0,15.01,64800.0
2007-04-10 14:10:00,15.01,15.01,14.99,15.0,90000.0,15.01,15.01,14.99,15.0,90000.0
2007-04-10 14:20:00,15.01,15.01,15.0,15.0,62400.0,15.01,15.01,15.0,15.0,62400.0
2007-04-10 14:30:00,15.01,15.02,14.99,15.01,187800.0,15.01,15.02,14.99,15.01,187800.0
2007-04-10 14:40:00,15.01,15.01,15.0,15.0,32300.0,15.01,15.01,15.0,15.0,32300.0
2007-04-10 14:50:00,15.01,15.04,14.99,15.04,172600.0,15.01,15.04,14.99,15.04,172600.0
2007-04-10 15:00:00,15.03,15.04,15.0,15.03,113500.0,15.03,15.04,15.0,15.03,113500.0
2007-04-10 15:10:00,15.03,15.03,15.01,15.01,160200.0,15.03,15.03,15.01,15.01,160200.0
2007-04-10 15:20:00,15.01,15.01,14.99,15.0,141600.0,15.01,15.01,14.99,15.0,141600.0
2007-04-10 15:30:00,15.0,15.01,14.99,15.0,100700.0,15.0,15.01,14.99,15.0,100700.0
2007-04-10 15:40:00,15.01,15.01,15.0,15.0,100700.0,15.01,15.01,15.0,15.0,100700.0
2007-04-10 15:50:00,15.0,15.01,14.98,15.01,281300.0,15.0,15.01,14.98,15.01,281300.0
2007-04-11 09:30:00,15.0,15.0,14.96,14.96,103000.0,15.0,15.0,14.96,14.96,103000.0
2007-04-11 09:40:00,14.96,14.97,14.94,14.95,275900.0,14.96,14.97,14.94,14.95,275900.0
2007-04-11 09:50:00,14.95,14.96,14.95,14.95,186500.0,14.95,14.96,14.95,14.95,186500.0
2007-04-11 10:00:00,14.95,14.96,14.95,14.96,106100.0,14.95,14.96,14.95,14.96,106100.0
2007-04-11 10:10:00,14.96,14.98,14.95,14.97,225400.0,14.96,14.98,14.95,14.97,225400.0
2007-04-11 10:20:00,14.98,14.98,14.95,14.96,134800.0,14.98,14.98,14.95,14.96,134800.0
2007-04-11 10:30:00,14.96,14.97,14.96,14.97,67700.0,14.96,14.97,14.96,14.97,67700.0
2007-04-11 10:40:00,14.97,14.97,14.94,14.96,185900.0,14.97,14.97,14.94,14.96,185900.0
2007-04-11 10:50:00,14.95,14.97,14.95,14.96,89700.0,14.95,14.97,14.95,14.96,89700.0
2007-04-11 11:00:00,14.96,14.97,14.95,14.95,168400.0,14.96,14.97,14.95,14.95,168400.0
2007-04-11 11:10:00,14.95,15.02,14.95,15.01,191200.0,14.95,15.02,14.95,15.01,191200.0
2007-04-11 11:20:00,15.02,15.05,15.0,15.04,214900.0,15.02,15.05,15.0,15.04,214900.0
2007-04-11 11:30:00,15.03,15.04,15.01,15.02,149900.0,15.03,15.04,15.01,15.02,149900.0
2007-04-11 11:40:00,15.03,15.07,15.02,15.07,119200.0,15.03,15.07,15.02,15.07,119200.0
2007-04-11 11:50:00,15.07,15.08,15.06,15.07,117700.0,15.07,15.08,15.06,15.07,117700.0
2007-04-11 12:00:00,15.07,15.12,15.06,15.1,229700.0,15.07,15.12,15.06,15.1,229700.0
2007-04-11 12:10:00,15.1,15.14,15.1,15.13,208100.0,15.1,15.14,15.1,15.13,208100.0
2007-04-11 12:20:00,15.13,15.15,15.12,15.14,173700.0,15.13,15.15,15.12,15.14,173700.0
2007-04-11 12:30:00,15.13,15.14,15.11,15.11,77200.0,15.13,15.14,15.11,15.11,77200.0
2007-04-11 12:40:00,15.11,15.12,15.1,15.12,76900.0,15.11,15.12,15.1,15.12,76900.0
2007-04-11 12:50:00,15.12,15.14,15.11,15.13,271000.0,15.12,15.14,15.11,15.13,271000.0
2007-04-11 13:00:00,15.13,15.15,15.12,15.14,372000.0,15.13,15.15,15.12,15.14,372000.0
2007-04-11 13:10:00,15.13,15.17,15.13,15.16,221800.0,15.13,15.17,15.13,15.16,221800.0
2007-04-11 13:20:00,15.16,15.17,15.14,15.16,97400.0,15.16,15.17,15.14,15.16,97400.0
2007-04-11 13:30:00,15.16,15.16,15.14,15.14,59200.0,15.16,15.16,15.14,15.14,59200.0
2007-04-11 13:40:00,15.15,15.15,15.14,15.15,102400.0,15.15,15.15,15.14,15.15,102400.0
2007-04-11 13:50:00,15.15,15.16,15.13,15.13,196700.0,15.15,15.16,15.13,15.13,196700.0
2007-04-11 14:00:00,15.13,15.14,15.1,15.11,305100.0,15.13,15.14,15.1,15.11,305100.0
2007-04-11 14:10:00,15.12,15.17,15.1,15.17,433200.0,15.12,15.17,15.1,15.17,433200.0
2007-04-11 14:20:00,15.17,15.19,15.14,15.16,289700.0,15.17,15.19,15.14,15.16,289700.0
2007-04-11 14:30:00,15.16,15.17,15.15,15.16,141900.0,15.16,15.17,15.15,15.16,141900.0
2007-04-11 14:40:00,15.16,15.17,15.15,15.17,215800.0,15.16,15.17,15.15,15.17,215800.0
2007-04-11 14:50:00,15.16,15.18,15.15,15.15,111500.0,15.16,15.18,15.15,15.15,111500.0
2007-04-11 15:00:00,15.15,15.19,15.15,15.18,267700.0,15.15,15.19,15.15,15.18,267700.0
2007-04-11 15:10:00,15.18,15.24,15.18,15.21,347300.0,15.18,15.24,15.18,15.21,347300.0
2007-04-11 15:20:00,15.2,15.26,15.19,15.22,665000.0,15.2,15.26,15.19,15.22,665000.0
2007-04-11 15:30:00,15.23,15.27,15.19,15.26,572700.0,15.23,15.27,15.19,15.26,572700.0
2007-04-11 15:40:00,15.26,15.33,15.25,15.33,1230900.0,15.26,15.33,15.25,15.33,1230900.0
2007-04-11 15:50:00,15.32,15.35,15.25,15.33,1201800.0,15.32,15.35,15.25,15.33,1201800.0
2007-04-12 09:30:00,15.26,15.34,15.16,15.31,353900.0,15.26,15.34,15.16,15.31,353900.0
2007-04-12 09:40:00,15.31,15.4,15.29,15.37,264600.0,15.31,15.4,15.29,15.37,264600.0
2007-04-12 09:50:00,15.37,15.37,15.27,15.33,299200.0,15.37,15.37,15.27,15.33,299200.0
2007-04-12 10:00:00,15.33,15.39,15.32,15.35,376800.0,15.33,15.39,15.32,15.35,376800.0
2007-04-12 10:10:00,15.35,15.35,15.27,15.28,470900.0,15.35,15.35,15.27,15.28,470900.0
2007-04-12 10:20:00,15.28,15.31,15.28,15.3,319600.0,15.28,15.31,15.28,15.3,319600.0
2007-04-12 10:30:00,15.29,15.31,15.26,15.26,313300.0,15.29,15.31,15.26,15.26,313300.0
2007-04-12 10:40:00,15.26,15.27,15.23,15.24,223000.0,15.26,15.27,15.23,15.24,223000.0
2007-04-12 10:50:00,15.24,15.31,15.24,15.31,213100.0,15.24,15.31,15.24,15.31,213100.0
2007-04-12 11:00:00,15.31,15.36,15.3,15.34,221900.0,15.31,15.36,15.3,15.34,221900.0
2007-04-12 11:10:00,15.34,15.38,15.3,15.3,304900.0,15.34,15.38,15.3,15.3,304900.0
2007-04-12 11:20:00,15.3,15.31,15.28,15.3,89000.0,15.3,15.31,15.28,15.3,89000.0
2007-04-12 11:30:00,15.3,15.3,15.29,15.29,59200.0,15.3,15.3,15.29,15.29,59200.0
2007-04-12 11:40:00,15.29,15.3,15.27,15.27,86600.0,15.29,15.3,15.27,15.27,86600.0
2007-04-12 11:50:00,15.27,15.28,15.26,15.27,139400.0,15.27,15.28,15.26,15.27,139400.0
2007-04-12 12:00:00,15.27,15.3,15.27,15.3,158300.0,15.27,15.3,15.27,15.3,158300.0
2007-04-12 12:10:00,15.3,15.31,15.29,15.31,57300.0,15.3,15.31,15.29,15.31,57300.0
2007-04-12 12:20:00,15.31,15.33,15.29,15.32,315600.0,15.31,15.33,15.29,15.32,315600.0
2007-04-12 12:30:00,15.31,15.32,15.3,15.3,150700.0,15.31,15.32,15.3,15.3,150700.0
2007-04-12 12:40:00,15.3,15.31,15.3,15.3,48600.0,15.3,15.31,15.3,15.3,48600.0
2007-04-12 12:50:00,15.3,15.31,15.3,15.31,50000.0,15.3,15.31,15.3,15.31,50000.0
2007-04-12 13:00:00,15.31,15.34,15.3,15.33,143500.0,15.31,15.34,15.3,15.33,143500.0
2007-04-12 13:10:00,15.33,15.33,15.31,15.33,127200.0,15.33,15.33,15.31,15.33,127200.0
2007-04-12 13:20:00,15.33,15.34,15.33,15.34,75900.0,15.33,15.34,15.33,15.34,75900.0
2007-04-12 13:30:00,15.34,15.38,15.34,15.37,168700.0,15.34,15.38,15.34,15.37,168700.0
2007-04-12 13:40:00,15.37,15.37,15.34,15.35,317000.0,15.37,15.37,15.34,15.35,317000.0
2007-04-12 13:50:00,15.36,15.38,15.35,15.37,243600.0,15.36,15.38,15.35,15.37,243600.0
2007-04-12 14:00:00,15.37,15.38,15.36,15.36,246600.0,15.37,15.38,15.36,15.36,246600.0
2007-04-12 14:10:00,15.37,15.37,15.36,15.37,52800.0,15.37,15.37,15.36,15.37,52800.0
2007-04-12 14:20:00,15.36,15.37,15.35,15.35,80000.0,15.36,15.37,15.35,15.35,80000.0
2007-04-12 14:30:00,15.35,15.37,15.34,15.37,969700.0,15.35,15.37,15.34,15.37,969700.0
2007-04-12 14:40:00,15.36,15.37,15.35,15.36,108600.0,15.36,15.37,15.35,15.36,108600.0
2007-04-12 14:50:00,15.35,15.37,15.35,15.36,155300.0,15.35,15.37,15.35,15.36,155300.0
2007-04-12 15:00:00,15.36,15.38,15.35,15.35,457600.0,15.36,15.38,15.35,15.35,457600.0
2007-04-12 15:10:00,15.35,15.4,15.34,15.37,433600.0,15.35,15.4,15.34,15.37,433600.0
2007-04-12 15:20:00,15.36,15.36,15.33,15.35,323200.0,15.36,15.36,15.33,15.35,323200.0
2007-04-12 15:30:00,15.36,15.36,15.33,15.34,376200.0,15.36,15.36,15.33,15.34,376200.0
2007-04-12 15:40:00,15.35,15.36,15.33,15.34,390100.0,15.35,15.36,15.33,15.34,390100.0
2007-04-12 15:50:00,15.34,15.36,15.31,15.36,753500.0,15.34,15.36,15.31,15.36,753500.0
2007-04-13 09:30:00,15.48,15.48,15.22,15.23,393300.0,15.48,15.48,15.22,15.23,393300.0
2007-04-13 09:40:00,15.24,15.28,15.23,15.23,148100.0,15.24,15.28,15.23,15.23,148100.0
2007-04-13 09:50:00,15.24,15.26,15.16,15.16,364200.0,15.24,15.26,15.16,15.16,364200.0
2007-04-13 10:00:00,15.17,15.17,15.09,15.11,389300.0,15.17,15.17,15.09,15.11,389300.0
2007-04-13 10:10:00,15.1,15.11,15.07,15.08,250200.0,15.1,15.11,15.07,15.08,250200.0
2007-04-13 10:20:00,15.08,15.1,15.07,15.07,196800.0,15.08,15.1,15.07,15.07,196800.0
2007-04-13 10:30:00,15.08,15.14,15.07,15.14,277700.0,15.08,15.14,15.07,15.14,277700.0
2007-04-13 10:40:00,15.14,15.16,15.11,15.15,209900.0,15.14,15.16,15.11,15.15,209900.0
2007-04-13 10:50:00,15.15,15.16,15.12,15.12,91100.0,15.15,15.16,15.12,15.12,91100.0
2007-04-13 11:00:00,15.13,15.17,15.12,15.14,177700.0,15.13,15.17,15.12,15.14,177700.0
2007-04-13 11:10:00,15.14,15.14,15.1,15.1,85900.0,15.14,15.14,15.1,15.1,85900.0
2007-04-13 11:20:00,15.1,15.12,15.1,15.11,60900.0,15.1,15.12,15.1,15.11,60900.0
2007-04-13 11:30:00,15.11,15.12,15.1,15.1,175900.0,15.11,15.12,15.1,15.1,175900.0
2007-04-13 11:40:00,15.1,15.12,15.09,15.09,221600.0,15.1,15.12,15.09,15.09,221600.0
2007-04-13 11:50:00,15.09,15.1,15.05,15.1,280900.0,15.09,15.1,15.05,15.1,280900.0
2007-04-13 12:00:00,15.09,15.1,15.08,15.1,244700.0,15.09,15.1,15.08,15.1,244700.0
2007-04-13 12:10:00,15.1,15.11,15.09,15.09,182100.0,15.1,15.11,15.09,15.09,182100.0
2007-04-13 12:20:00,15.09,15.11,15.08,15.09,163500.0,15.09,15.11,15.08,15.09,163500.0
2007-04-13 12:30:00,15.1,15.1,15.08,15.08,48400.0,15.1,15.1,15.08,15.08,48400.0
2007-04-13 12:40:00,15.09,15.09,15.07,15.08,187300.0,15.09,15.09,15.07,15.08,187300.0
2007-04-13 12:50:00,15.09,15.09,15.07,15.08,51700.0,15.09,15.09,15.07,15.08,51700.0
2007-04-13 13:00:00,15.07,15.07,15.03,15.04,205200.0,15.07,15.07,15.03,15.04,205200.0
2007-04-13 13:10:00,15.05,15.06,15.03,15.06,158100.0,15.05,15.06,15.03,15.06,158100.0
2007-04-13 13:20:00,15.06,15.07,15.05,15.06,117500.0,15.06,15.07,15.05,15.06,117500.0
2007-04-13 13:30:00,15.05,15.06,15.05,15.05,67000.0,15.05,15.06,15.05,15.05,67000.0
2007-04-13 13:40:00,15.06,15.07,15.05,15.07,57400.0,15.06,15.07,15.05,15.07,57400.0
2007-04-13 13:50:00,15.06,15.07,15.01,15.03,303300.0,15.06,15.07,15.01,15.03,303300.0
2007-04-13 14:00:00,15.02,15.03,15.01,15.02,78900.0,15.02,15.03,15.01,15.02,78900.0
2007-04-13 14:10:00,15.01,15.07,15.0,15.04,275900.0,15.01,15.07,15.0,15.04,275900.0
2007-04-13 14:20:00,15.04,15.05,15.03,15.04,76100.0,15.04,15.05,15.03,15.04,76100.0
2007-04-13 14:30:00,15.03,15.04,15.02,15.04,115300.0,15.03,15.04,15.02,15.04,115300.0
2007-04-13 14:40:00,15.05,15.08,15.04,15.08,124300.0,15.05,15.08,15.04,15.08,124300.0
2007-04-13 14:50:00,15.07,15.11,15.07,15.11,251900.0,15.07,15.11,15.07,15.11,251900.0
2007-04-13 15:00:00,15.11,15.11,15.09,15.11,153100.0,15.11,15.11,15.09,15.11,153100.0
2007-04-13 15:10:00,15.11,15.11,15.07,15.09,397700.0,15.11,15.11,15.07,15.09,397700.0
2007-04-13 15:20:00,15.09,15.09,15.05,15.06,319400.0,15.09,15.09,15.05,15.06,319400.0
2007-04-13 15:30:00,15.06,15.07,15.03,15.05,346400.0,15.06,15.07,15.03,15.05,346400.0
2007-04-13 15:40:00,15.05,15.05,15.02,15.03,352600.0,15.05,15.05,15.02,15.03,352600.0
2007-04-13 15:50:00,15.03,15.03,15.0,15.03,595100.0,15.03,15.03,15.0,15.03,595100.0
2007-04-16 09:30:00,15.18,15.9,15.18,15.9,1347100.0,15.18,15.9,15.18,15.9,1347100.0
2007-04-16 09:40:00,15.9,16.18,15.85,16.14,1595200.0,15.9,16.18,15.85,16.14,1595200.0
2007-04-16 09:50:00,16.15,16.15,15.93,15.99,2047900.0,16.15,16.15,15.93,15.99,2047900.0
2007-04-16 10:00:00,15.98,16.02,15.96,16.01,1320900.0,15.98,16.02,15.96,16.01,1320900.0
2007-04-16 10:10:00,16.02,16.02,15.93,15.97,846100.0,16.02,16.02,15.93,15.97,846100.0
2007-04-16 10:20:00,15.96,15.98,15.95,15.98,880100.0,15.96,15.98,15.95,15.98,880100.0
2007-04-16 10:30:00,15.98,16.07,15.97,16.03,820500.0,15.98,16.07,15.97,16.03,820500.0
2007-04-16 10:40:00,16.02,16.04,16.0,16.03,539500.0,16.02,16.04,16.0,16.03,539500.0
2007-04-16 10:50:00,16.03,16.04,16.0,16.04,429200.0,16.03,16.04,16.0,16.04,429200.0
2007-04-16 11:00:00,16.04,16.08,16.01,16.08,875800.0,16.04,16.08,16.01,16.08,875800.0
2007-04-16 11:10:00,16.07,16.2,16.07,16.2,1633000.0,16.07,16.2,16.07,16.2,1633000.0
2007-04-16 11:20:00,16.19,16.25,16.17,16.22,1774100.0,16.19,16.25,16.17,16.22,1774100.0
2007-04-16 11:30:00,16.22,16.24,16.14,16.19,1559500.0,16.22,16.24,16.14,16.19,1559500.0
2007-04-16 11:40:00,16.19,16.19,16.1,16.14,1149700.0,16.19,16.19,16.1,16.14,1149700.0
2007-04-16 11:50:00,16.14,16.14,16.1,16.11,502200.0,16.14,16.14,16.1,16.11,502200.0
2007-04-16 12:00:00,16.12,16.16,16.11,16.16,1023400.0,16.12,16.16,16.11,16.16,1023400.0
2007-04-16 12:10:00,16.16,16.19,16.14,16.14,388600.0,16.16,16.19,16.14,16.14,388600.0
2007-04-16 12:20:00,16.15,16.15,16.13,16.14,289900.0,16.15,16.15,16.13,16.14,289900.0
2007-04-16 12:30:00,16.14,16.15,16.14,16.14,107400.0,16.14,16.15,16.14,16.14,107400.0
2007-04-16 12:40:00,16.14,16.16,16.14,16.14,703100.0,16.14,16.16,16.14,16.14,703100.0
2007-04-16 12:50:00,16.14,16.15,16.1,16.1,155100.0,16.14,16.15,16.1,16.1,155100.0
2007-04-16 13:00:00,16.1,16.15,16.09,16.13,405100.0,16.1,16.15,16.09,16.13,405100.0
2007-04-16 13:10:00,16.12,16.2,16.12,16.19,1137700.0,16.12,16.2,16.12,16.19,1137700.0
2007-04-16 13:20:00,16.19,16.23,16.18,16.2,325900.0,16.19,16.23,16.18,16.2,325900.0
2007-04-16 13:30:00,16.2,16.24,16.16,16.19,559700.0,16.2,16.24,16.16,16.19,559700.0
2007-04-16 13:40:00,16.19,16.2,16.13,16.13,696400.0,16.19,16.2,16.13,16.13,696400.0
2007-04-16 13:50:00,16.14,16.16,16.11,16.12,251300.0,16.14,16.16,16.11,16.12,251300.0
2007-04-16 14:00:00,16.12,16.17,16.11,16.14,425500.0,16.12,16.17,16.11,16.14,425500.0
2007-04-16 14:10:00,16.13,16.18,16.13,16.17,269500.0,16.13,16.18,16.13,16.17,269500.0
2007-04-16 14:20:00,16.17,16.19,16.15,16.15,1974900.0,16.17,16.19,16.15,16.15,1974900.0
2007-04-16 14:30:00,16.15,16.16,16.14,16.15,315400.0,16.15,16.16,16.14,16.15,315400.0
2007-04-16 14:40:00,16.15,16.16,16.12,16.13,190900.0,16.15,16.16,16.12,16.13,190900.0
2007-04-16 14:50:00,16.12,16.13,16.08,16.12,1249800.0,16.12,16.13,16.08,16.12,1249800.0
2007-04-16 15:00:00,16.12,16.12,16.1,16.11,345200.0,16.12,16.12,16.1,16.11,345200.0
2007-04-16 15:10:00,16.11,16.11,16.05,16.06,590500.0,16.11,16.11,16.05,16.06,590500.0
2007-04-16 15:20:00,16.06,16.08,16.02,16.04,876500.0,16.06,16.08,16.02,16.04,876500.0
2007-04-16 15:30:00,16.04,16.05,16.0,16.01,1208000.0,16.04,16.05,16.0,16.01,1208000.0
2007-04-16 15:40:00,16.0,16.03,15.98,16.02,1097400.0,16.0,16.03,15.98,16.02,1097400.0
2007-04-16 15:50:00,16.02,16.02,15.95,15.98,1344500.0,16.02,16.02,15.95,15.98,1344500.0
2007-04-17 09:30:00,16.4,16.4,16.1,16.2,1200600.0,16.4,16.4,16.1,16.2,1200600.0
2007-04-17 09:40:00,16.21,16.22,16.04,16.07,693400.0,16.21,16.22,16.04,16.07,693400.0
2007-04-17 09:50:00,16.07,16.13,16.0,16.06,903100.0,16.07,16.13,16.0,16.06,903100.0
2007-04-17 10:00:00,16.06,16.13,16.02,16.13,661100.0,16.06,16.13,16.02,16.13,661100.0
2007-04-17 10:10:00,16.13,16.15,16.1,16.13,461400.0,16.13,16.15,16.1,16.13,461400.0
2007-04-17 10:20:00,16.13,16.15,16.08,16.08,527200.0,16.13,16.15,16.08,16.08,527200.0
2007-04-17 10:30:00,16.08,16.1,16.05,16.07,592100.0,16.08,16.1,16.05,16.07,592100.0
2007-04-17 10:40:00,16.07,16.08,16.02,16.04,511100.0,16.07,16.08,16.02,16.04,511100.0
2007-04-17 10:50:00,16.03,16.04,16.01,16.01,297000.0,16.03,16.04,16.01,16.01,297000.0
2007-04-17 11:00:00,16.02,16.02,16.0,16.01,366000.0,16.02,16.02,16.0,16.01,366000.0
2007-04-17 11:10:00,16.01,16.02,16.0,16.0,307100.0,16.01,16.02,16.0,16.0,307100.0
2007-04-17 11:20:00,16.0,16.03,16.0,16.03,260600.0,16.0,16.03,16.0,16.03,260600.0
2007-04-17 11:30:00,16.02,16.04,16.0,16.04,337000.0,16.02,16.04,16.0,16.04,337000.0
2007-04-17 11:40:00,16.03,16.06,16.02,16.05,230500.0,16.03,16.06,16.02,16.05,230500.0
2007-04-17 11:50:00,16.04,16.06,16.03,16.06,257900.0,16.04,16.06,16.03,16.06,257900.0
2007-04-17 12:00:00,16.06,16.06,16.0,16.01,575200.0,16.06,16.06,16.0,16.01,575200.0
2007-04-17 12:10:00,16.01,16.02,15.9,15.95,1138100.0,16.01,16.02,15.9,15.95,1138100.0
2007-04-17 12:20:00,15.94,16.02,15.94,16.01,535600.0,15.94,16.02,15.94,16.01,535600.0
2007-04-17 12:30:00,16.01,16.05,16.0,16.02,154000.0,16.01,16.05,16.0,16.02,154000.0
2007-04-17 12:40:00,16.02,16.02,16.0,16.0,93800.0,16.02,16.02,16.0,16.0,93800.0
2007-04-17 12:50:00,16.0,16.03,16.0,16.0,65900.0,16.0,16.03,16.0,16.0,65900.0
2007-04-17 13:00:00,16.0,16.01,16.0,16.01,106100.0,16.0,16.01,16.0,16.01,106100.0
2007-04-17 13:10:00,16.0,16.01,15.98,16.0,258700.0,16.0,16.01,15.98,16.0,258700.0
2007-04-17 13:20:00,16.0,16.01,15.95,15.95,518000.0,16.0,16.01,15.95,15.95,518000.0
2007-04-17 13:30:00,15.95,15.96,15.93,15.96,447600.0,15.95,15.96,15.93,15.96,447600.0
2007-04-17 13:40:00,15.95,15.97,15.95,15.97,107300.0,15.95,15.97,15.95,15.97,107300.0
2007-04-17 13:50:00,15.97,16.01,15.96,16.0,445100.0,15.97,16.01,15.96,16.0,445100.0
2007-04-17 14:00:00,16.01,16.02,16.0,16.01,160800.0,16.01,16.02,16.0,16.01,160800.0
2007-04-17 14:10:00,16.01,16.02,16.0,16.01,138400.0,16.01,16.02,16.0,16.01,138400.0
2007-04-17 14:20:00,16.01,16.03,16.0,16.01,334000.0,16.01,16.03,16.0,16.01,334000.0
2007-04-17 14:30:00,16.02,16.02,16.01,16.02,83100.0,16.02,16.02,16.01,16.02,83100.0
2007-04-17 14:40:00,16.02,16.07,16.01,16.07,548700.0,16.02,16.07,16.01,16.07,548700.0
2007-04-17 14:50:00,16.07,16.14,16.06,16.07,740500.0,16.07,16.14,16.06,16.07,740500.0
2007-04-17 15:00:00,16.06,16.1,16.06,16.06,370600.0,16.06,16.1,16.06,16.06,370600.0
2007-04-17 15:10:00,16.07,16.07,16.01,16.06,497800.0,16.07,16.07,16.01,16.06,497800.0
2007-04-17 15:20:00,16.06,16.09,16.03,16.05,586600.0,16.06,16.09,16.03,16.05,586600.0
2007-04-17 15:30:00,16.06,16.09,16.03,16.06,483900.0,16.06,16.09,16.03,16.06,483900.0
2007-04-17 15:40:00,16.06,16.1,16.05,16.1,609600.0,16.06,16.1,16.05,16.1,609600.0
2007-04-17 15:50:00,16.09,16.1,16.06,16.09,603000.0,16.09,16.1,16.06,16.09,603000.0
2007-04-18 09:30:00,16.01,16.08,15.91,15.91,311100.0,16.01,16.08,15.91,15.91,311100.0
2007-04-18 09:40:00,15.91,15.94,15.8,15.88,288800.0,15.91,15.94,15.8,15.88,288800.0
2007-04-18 09:50:00,15.87,15.95,15.85,15.88,258000.0,15.87,15.95,15.85,15.88,258000.0
2007-04-18 10:00:00,15.88,15.91,15.84,15.87,175400.0,15.88,15.91,15.84,15.87,175400.0
2007-04-18 10:10:00,15.86,15.86,15.82,15.82,148300.0,15.86,15.86,15.82,15.82,148300.0
2007-04-18 10:20:00,15.82,15.91,15.82,15.9,189900.0,15.82,15.91,15.82,15.9,189900.0
2007-04-18 10:30:00,15.89,15.91,15.87,15.9,648700.0,15.89,15.91,15.87,15.9,648700.0
2007-04-18 10:40:00,15.89,15.94,15.89,15.93,206400.0,15.89,15.94,15.89,15.93,206400.0
2007-04-18 10:50:00,15.93,15.96,15.91,15.95,179400.0,15.93,15.96,15.91,15.95,179400.0
2007-04-18 11:00:00,15.95,15.96,15.94,15.96,97600.0,15.95,15.96,15.94,15.96,97600.0
2007-04-18 11:10:00,15.95,15.96,15.94,15.94,81200.0,15.95,15.96,15.94,15.94,81200.0
2007-04-18 11:20:00,15.95,15.95,15.92,15.94,125200.0,15.95,15.95,15.92,15.94,125200.0
2007-04-18 11:30:00,15.94,15.94,15.92,15.92,91500.0,15.94,15.94,15.92,15.92,91500.0
2007-04-18 11:40:00,15.93,15.96,15.91,15.96,247800.0,15.93,15.96,15.91,15.96,247800.0
2007-04-18 11:50:00,15.95,15.96,15.93,15.93,83900.0,15.95,15.96,15.93,15.93,83900.0
2007-04-18 12:00:00,15.93,15.94,15.9,15.91,158600.0,15.93,15.94,15.9,15.91,158600.0
2007-04-18 12:10:00,15.91,15.91,15.89,15.89,113000.0,15.91,15.91,15.89,15.89,113000.0
2007-04-18 12:20:00,15.89,15.9,15.85,15.87,182400.0,15.89,15.9,15.85,15.87,182400.0
2007-04-18 12:30:00,15.87,15.88,15.85,15.85,109600.0,15.87,15.88,15.85,15.85,109600.0
2007-04-18 12:40:00,15.85,15.86,15.82,15.82,239600.0,15.85,15.86,15.82,15.82,239600.0
2007-04-18 12:50:00,15.82,15.83,15.78,15.79,297000.0,15.82,15.83,15.78,15.79,297000.0
2007-04-18 13:00:00,15.79,15.8,15.78,15.79,149800.0,15.79,15.8,15.78,15.79,149800.0
2007-04-18 13:10:00,15.78,15.8,15.78,15.79,167600.0,15.78,15.8,15.78,15.79,167600.0
2007-04-18 13:20:00,15.79,15.79,15.78,15.78,136600.0,15.79,15.79,15.78,15.78,136600.0
2007-04-18 13:30:00,15.78,15.79,15.71,15.73,467100.0,15.78,15.79,15.71,15.73,467100.0
2007-04-18 13:40:00,15.74,15.75,15.72,15.74,174100.0,15.74,15.75,15.72,15.74,174100.0
2007-04-18 13:50:00,15.74,15.77,15.73,15.75,231900.0,15.74,15.77,15.73,15.75,231900.0
2007-04-18 14:00:00,15.75,15.84,15.75,15.82,396300.0,15.75,15.84,15.75,15.82,396300.0
2007-04-18 14:10:00,15.83,15.84,15.81,15.82,201300.0,15.83,15.84,15.81,15.82,201300.0
2007-04-18 14:20:00,15.82,15.83,15.77,15.78,316700.0,15.82,15.83,15.77,15.78,316700.0
2007-04-18 14:30:00,15.77,15.8,15.75,15.78,435700.0,15.77,15.8,15.75,15.78,435700.0
2007-04-18 14:40:00,15.78,15.78,15.7,15.75,485600.0,15.78,15.78,15.7,15.75,485600.0
2007-04-18 14:50:00,15.74,15.79,15.74,15.77,251500.0,15.74,15.79,15.74,15.77,251500.0
2007-04-18 15:00:00,15.77,15.78,15.72,15.74,357200.0,15.77,15.78,15.72,15.74,357200.0
2007-04-18 15:10:00,15.74,15.75,15.7,15.74,389800.0,15.74,15.75,15.7,15.74,389800.0
2007-04-18 15:20:00,15.73,15.77,15.7,15.74,658600.0,15.73,15.77,15.7,15.74,658600.0
2007-04-18 15:30:00,15.75,15.76,15.74,15.76,354500.0,15.75,15.76,15.74,15.76,354500.0
2007-04-18 15:40:00,15.76,15.78,15.71,15.72,468400.0,15.76,15.78,15.71,15.72,468400.0
2007-04-18 15:50:00,15.72,15.77,15.7,15.72,693700.0,15.72,15.77,15.7,15.72,693700.0
2007-04-19 09:30:00,15.65,15.82,15.65,15.8,341000.0,15.65,15.82,15.65,15.8,341000.0
2007-04-19 09:40:00,15.8,15.88,15.74,15.86,327300.0,15.8,15.88,15.74,15.86,327300.0
2007-04-19 09:50:00,15.85,15.86,15.77,15.78,270300.0,15.85,15.86,15.77,15.78,270300.0
2007-04-19 10:00:00,15.77,15.78,15.74,15.75,374200.0,15.77,15.78,15.74,15.75,374200.0
2007-04-19 10:10:00,15.75,15.75,15.67,15.68,360500.0,15.75,15.75,15.67,15.68,360500.0
2007-04-19 10:20:00,15.67,15.7,15.65,15.65,203800.0,15.67,15.7,15.65,15.65,203800.0
2007-04-19 10:30:00,15.66,15.66,15.59,15.6,385100.0,15.66,15.66,15.59,15.6,385100.0
2007-04-19 10:40:00,15.59,15.62,15.58,15.61,256800.0,15.59,15.62,15.58,15.61,256800.0
2007-04-19 10:50:00,15.61,15.61,15.49,15.52,740300.0,15.61,15.61,15.49,15.52,740300.0
2007-04-19 11:00:00,15.53,15.54,15.49,15.49,277900.0,15.53,15.54,15.49,15.49,277900.0
2007-04-19 11:10:00,15.49,15.7,15.45,15.49,473200.0,15.49,15.7,15.45,15.49,473200.0
2007-04-19 11:20:00,15.49,15.55,15.49,15.55,139100.0,15.49,15.55,15.49,15.55,139100.0
2007-04-19 11:30:00,15.55,15.58,15.55,15.56,202400.0,15.55,15.58,15.55,15.56,202400.0
2007-04-19 11:40:00,15.56,15.58,15.56,15.58,102900.0,15.56,15.58,15.56,15.58,102900.0
2007-04-19 11:50:00,15.57,15.7,15.56,15.59,178400.0,15.57,15.7,15.56,15.59,178400.0
2007-04-19 12:00:00,15.59,15.59,15.57,15.58,116900.0,15.59,15.59,15.57,15.58,116900.0
2007-04-19 12:10:00,15.58,15.62,15.57,15.61,245300.0,15.58,15.62,15.57,15.61,245300.0
2007-04-19 12:20:00,15.61,15.63,15.6,15.62,138400.0,15.61,15.63,15.6,15.62,138400.0
2007-04-19 12:30:00,15.63,15.68,15.62,15.68,278000.0,15.63,15.68,15.62,15.68,278000.0
2007-04-19 12:40:00,15.69,15.74,15.67,15.74,3058000.0,15.69,15.74,15.67,15.74,3058000.0
2007-04-19 12:50:00,15.74,15.8,15.69,15.72,352800.0,15.74,15.8,15.69,15.72,352800.0
2007-04-19 13:00:00,15.73,15.75,15.72,15.75,82200.0,15.73,15.75,15.72,15.75,82200.0
2007-04-19 13:10:00,15.75,15.75,15.74,15.75,71700.0,15.75,15.75,15.74,15.75,71700.0
2007-04-19 13:20:00,15.75,15.78,15.74,15.74,169600.0,15.75,15.78,15.74,15.74,169600.0
2007-04-19 13:30:00,15.74,15.75,15.71,15.72,235100.0,15.74,15.75,15.71,15.72,235100.0
2007-04-19 13:40:00,15.71,15.72,15.67,15.69,283700.0,15.71,15.72,15.67,15.69,283700.0
2007-04-19 13:50:00,15.7,15.72,15.68,15.71,131900.0,15.7,15.72,15.68,15.71,131900.0
2007-04-19 14:00:00,15.71,15.72,15.67,15.68,124500.0,15.71,15.72,15.67,15.68,124500.0
2007-04-19 14:10:00,15.67,15.71,15.66,15.67,143500.0,15.67,15.71,15.66,15.67,143500.0
2007-04-19 14:20:00,15.67,15.68,15.63,15.67,263900.0,15.67,15.68,15.63,15.67,263900.0
2007-04-19 14:30:00,15.68,15.7,15.66,15.7,139100.0,15.68,15.7,15.66,15.7,139100.0
2007-04-19 14:40:00,15.69,15.71,15.68,15.7,114100.0,15.69,15.71,15.68,15.7,114100.0
2007-04-19 14:50:00,15.7,15.71,15.69,15.69,117700.0,15.7,15.71,15.69,15.69,117700.0
2007-04-19 15:00:00,15.69,15.7,15.69,15.7,157800.0,15.69,15.7,15.69,15.7,157800.0
2007-04-19 15:10:00,15.7,15.71,15.68,15.7,146900.0,15.7,15.71,15.68,15.7,146900.0
2007-04-19 15:20:00,15.7,15.72,15.69,15.71,162900.0,15.7,15.72,15.69,15.71,162900.0
2007-04-19 15:30:00,15.72,15.72,15.61,15.61,468800.0,15.72,15.72,15.61,15.61,468800.0
2007-04-19 15:40:00,15.61,15.66,15.6,15.64,503600.0,15.61,15.66,15.6,15.64,503600.0
2007-04-19 15:50:00,15.65,15.65,15.61,15.63,414900.0,15.65,15.65,15.61,15.63,414900.0
2007-04-20 09:30:00,15.92,15.92,15.6,15.62,1390000.0,15.92,15.92,15.6,15.62,1390000.0
2007-04-20 09:40:00,15.62,15.79,15.6,15.79,316200.0,15.62,15.79,15.6,15.79,316200.0
2007-04-20 09:50:00,15.78,15.9,15.7,15.86,456800.0,15.78,15.9,15.7,15.86,456800.0
2007-04-20 10:00:00,15.85,15.96,15.85,15.94,359800.0,15.85,15.96,15.85,15.94,359800.0
2007-04-20 10:10:00,15.95,15.95,15.84,15.84,257100.0,15.95,15.95,15.84,15.84,257100.0
2007-04-20 10:20:00,15.85,15.91,15.85,15.91,166800.0,15.85,15.91,15.85,15.91,166800.0
2007-04-20 10:30:00,15.92,15.92,15.86,15.87,146300.0,15.92,15.92,15.86,15.87,146300.0
2007-04-20 10:40:00,15.87,15.89,15.84,15.87,126700.0,15.87,15.89,15.84,15.87,126700.0
2007-04-20 10:50:00,15.88,15.9,15.87,15.88,117900.0,15.88,15.9,15.87,15.88,117900.0
2007-04-20 11:00:00,15.88,15.89,15.86,15.86,130300.0,15.88,15.89,15.86,15.86,130300.0
2007-04-20 11:10:00,15.86,15.87,15.82,15.83,109400.0,15.86,15.87,15.82,15.83,109400.0
2007-04-20 11:20:00,15.82,15.83,15.79,15.81,165500.0,15.82,15.83,15.79,15.81,165500.0
2007-04-20 11:30:00,15.82,15.82,15.79,15.8,166900.0,15.82,15.82,15.79,15.8,166900.0
2007-04-20 11:40:00,15.8,15.88,15.8,15.85,331000.0,15.8,15.88,15.8,15.85,331000.0
2007-04-20 11:50:00,15.85,15.88,15.84,15.86,116900.0,15.85,15.88,15.84,15.86,116900.0
2007-04-20 12:00:00,15.87,15.89,15.85,15.88,198900.0,15.87,15.89,15.85,15.88,198900.0
2007-04-20 12:10:00,15.88,15.93,15.88,15.91,157100.0,15.88,15.93,15.88,15.91,157100.0
2007-04-20 12:20:00,15.91,15.95,15.9,15.94,3061700.0,15.91,15.95,15.9,15.94,3061700.0
2007-04-20 12:30:00,15.93,15.94,15.89,15.89,108500.0,15.93,15.94,15.89,15.89,108500.0
2007-04-20 12:40:00,15.9,15.9,15.88,15.89,107600.0,15.9,15.9,15.88,15.89,107600.0
2007-04-20 12:50:00,15.89,15.93,15.89,15.92,171600.0,15.89,15.93,15.89,15.92,171600.0
2007-04-20 13:00:00,15.93,15.95,15.92,15.93,205400.0,15.93,15.95,15.92,15.93,205400.0
2007-04-20 13:10:00,15.93,15.94,15.92,15.94,103500.0,15.93,15.94,15.92,15.94,103500.0
2007-04-20 13:20:00,15.93,15.96,15.93,15.95,165200.0,15.93,15.96,15.93,15.95,165200.0
2007-04-20 13:30:00,15.95,15.96,15.94,15.94,87300.0,15.95,15.96,15.94,15.94,87300.0
2007-04-20 13:40:00,15.94,15.95,15.93,15.94,69900.0,15.94,15.95,15.93,15.94,69900.0
2007-04-20 13:50:00,15.94,15.95,15.93,15.94,47800.0,15.94,15.95,15.93,15.94,47800.0
2007-04-20 14:00:00,15.93,15.94,15.92,15.94,136400.0,15.93,15.94,15.92,15.94,136400.0
2007-04-20 14:10:00,15.94,15.95,15.89,15.89,113600.0,15.94,15.95,15.89,15.89,113600.0
2007-04-20 14:20:00,15.89,15.91,15.88,15.88,127000.0,15.89,15.91,15.88,15.88,127000.0
2007-04-20 14:30:00,15.88,15.9,15.88,15.89,175900.0,15.88,15.9,15.88,15.89,175900.0
2007-04-20 14:40:00,15.9,15.9,15.89,15.9,66100.0,15.9,15.9,15.89,15.9,66100.0
2007-04-20 14:50:00,15.9,15.93,15.9,15.92,155900.0,15.9,15.93,15.9,15.92,155900.0
2007-04-20 15:00:00,15.91,15.92,15.9,15.92,104200.0,15.91,15.92,15.9,15.92,104200.0
2007-04-20 15:10:00,15.92,15.94,15.91,15.94,291300.0,15.92,15.94,15.91,15.94,291300.0
2007-04-20 15:20:00,15.94,15.97,15.94,15.95,208400.0,15.94,15.97,15.94,15.95,208400.0
2007-04-20 15:30:00,15.95,15.95,15.92,15.92,302900.0,15.95,15.95,15.92,15.92,302900.0
2007-04-20 15:40:00,15.93,15.97,15.92,15.94,436000.0,15.93,15.97,15.92,15.94,436000.0
2007-04-20 15:50:00,15.94,15.98,15.93,15.97,523900.0,15.94,15.98,15.93,15.97,523900.0
2007-04-23 09:30:00,16.12,16.21,15.93,16.06,604500.0,16.12,16.21,15.93,16.06,604500.0
2007-04-23 09:40:00,16.06,16.11,15.93,15.93,1254700.0,16.06,16.11,15.93,15.93,1254700.0
2007-04-23 09:50:00,15.92,15.92,15.81,15.85,445100.0,15.92,15.92,15.81,15.85,445100.0
2007-04-23 10:00:00,15.85,15.88,15.82,15.85,321000.0,15.85,15.88,15.82,15.85,321000.0
2007-04-23 10:10:00,15.85,15.98,15.84,15.84,350500.0,15.85,15.98,15.84,15.84,350500.0
2007-04-23 10:20:00,15.84,15.85,15.81,15.83,178400.0,15.84,15.85,15.81,15.83,178400.0
2007-04-23 10:30:00,15.82,15.86,15.82,15.85,188200.0,15.82,15.86,15.82,15.85,188200.0
2007-04-23 10:40:00,15.85,15.87,15.84,15.84,252400.0,15.85,15.87,15.84,15.84,252400.0
2007-04-23 10:50:00,15.84,15.85,15.76,15.77,341000.0,15.84,15.85,15.76,15.77,341000.0
2007-04-23 11:00:00,15.77,15.81,15.76,15.76,248100.0,15.77,15.81,15.76,15.76,248100.0
2007-04-23 11:10:00,15.77,15.81,15.76,15.8,143400.0,15.77,15.81,15.76,15.8,143400.0
2007-04-23 11:20:00,15.79,15.84,15.79,15.8,145800.0,15.79,15.84,15.79,15.8,145800.0
2007-04-23 11:30:00,15.8,15.82,15.79,15.82,134700.0,15.8,15.82,15.79,15.82,134700.0
2007-04-23 11:40:00,15.81,15.83,15.81,15.82,83200.0,15.81,15.83,15.81,15.82,83200.0
2007-04-23 11:50:00,15.82,15.85,15.8,15.84,581200.0,15.82,15.85,15.8,15.84,581200.0
2007-04-23 12:00:00,15.85,15.89,15.84,15.89,224400.0,15.85,15.89,15.84,15.89,224400.0
2007-04-23 12:10:00,15.89,15.91,15.86,15.87,174800.0,15.89,15.91,15.86,15.87,174800.0
2007-04-23 12:20:00,15.86,15.9,15.86,15.89,93200.0,15.86,15.9,15.86,15.89,93200.0
2007-04-23 12:30:00,15.9,15.9,15.86,15.86,83800.0,15.9,15.9,15.86,15.86,83800.0
2007-04-23 12:40:00,15.86,15.87,15.85,15.85,114800.0,15.86,15.87,15.85,15.85,114800.0
2007-04-23 12:50:00,15.85,15.86,15.85,15.86,52600.0,15.85,15.86,15.85,15.86,52600.0
2007-04-23 13:00:00,15.86,15.92,15.86,15.87,164700.0,15.86,15.92,15.86,15.87,164700.0
2007-04-23 13:10:00,15.87,15.93,15.85,15.85,312700.0,15.87,15.93,15.85,15.85,312700.0
2007-04-23 13:20:00,15.85,15.87,15.84,15.85,124000.0,15.85,15.87,15.84,15.85,124000.0
2007-04-23 13:30:00,15.85,15.86,15.81,15.81,225400.0,15.85,15.86,15.81,15.81,225400.0
2007-04-23 13:40:00,15.81,15.82,15.8,15.8,235900.0,15.81,15.82,15.8,15.8,235900.0
2007-04-23 13:50:00,15.8,15.83,15.8,15.8,193000.0,15.8,15.83,15.8,15.8,193000.0
2007-04-23 14:00:00,15.8,15.8,15.76,15.78,176900.0,15.8,15.8,15.76,15.78,176900.0
2007-04-23 14:10:00,15.78,15.79,15.77,15.78,121000.0,15.78,15.79,15.77,15.78,121000.0
2007-04-23 14:20:00,15.78,15.82,15.78,15.8,143600.0,15.78,15.82,15.78,15.8,143600.0
2007-04-23 14:30:00,15.81,15.86,15.8,15.83,219300.0,15.81,15.86,15.8,15.83,219300.0
2007-04-23 14:40:00,15.84,15.88,15.84,15.87,156800.0,15.84,15.88,15.84,15.87,156800.0
2007-04-23 14:50:00,15.86,15.87,15.85,15.86,153000.0,15.86,15.87,15.85,15.86,153000.0
2007-04-23 15:00:00,15.86,15.9,15.85,15.89,275000.0,15.86,15.9,15.85,15.89,275000.0
2007-04-23 15:10:00,15.9,15.94,15.89,15.94,376100.0,15.9,15.94,15.89,15.94,376100.0
2007-04-23 15:20:00,15.94,16.06,15.94,16.03,785400.0,15.94,16.06,15.94,16.03,785400.0
2007-04-23 15:30:00,16.03,16.08,15.99,16.05,882100.0,16.03,16.08,15.99,16.05,882100.0
2007-04-23 15:40:00,16.05,16.06,15.99,16.05,818200.0,16.05,16.06,15.99,16.05,818200.0
2007-04-23 15:50:00,16.06,16.1,15.98,16.09,1244600.0,16.06,16.1,15.98,16.09,1244600.0
2007-04-24 09:30:00,15.95,15.95,15.7,15.82,768400.0,15.95,15.95,15.7,15.82,768400.0
2007-04-24 09:40:00,15.82,15.86,15.65,15.72,1416600.0,15.82,15.86,15.65,15.72,1416600.0
2007-04-24 09:50:00,15.72,15.72,15.51,15.55,1348300.0,15.72,15.72,15.51,15.55,1348300.0
2007-04-24 10:00:00,15.55,15.68,15.49,15.64,919500.0,15.55,15.68,15.49,15.64,919500.0
2007-04-24 10:10:00,15.64,15.72,15.63,15.7,466100.0,15.64,15.72,15.63,15.7,466100.0
2007-04-24 10:20:00,15.7,15.71,15.54,15.55,445000.0,15.7,15.71,15.54,15.55,445000.0
2007-04-24 10:30:00,15.55,15.8,15.53,15.55,500900.0,15.55,15.8,15.53,15.55,500900.0
2007-04-24 10:40:00,15.55,15.65,15.53,15.57,253400.0,15.55,15.65,15.53,15.57,253400.0
2007-04-24 10:50:00,15.57,15.57,15.53,15.55,282300.0,15.57,15.57,15.53,15.55,282300.0
2007-04-24 11:00:00,15.56,15.68,15.55,15.68,682400.0,15.56,15.68,15.55,15.68,682400.0
2007-04-24 11:10:00,15.68,15.8,15.65,15.7,1051200.0,15.68,15.8,15.65,15.7,1051200.0
2007-04-24 11:20:00,15.7,15.72,15.69,15.7,622900.0,15.7,15.72,15.69,15.7,622900.0
2007-04-24 11:30:00,15.71,15.72,15.69,15.71,390400.0,15.71,15.72,15.69,15.71,390400.0
2007-04-24 11:40:00,15.71,15.78,15.7,15.78,451200.0,15.71,15.78,15.7,15.78,451200.0
2007-04-24 11:50:00,15.77,15.84,15.76,15.76,661000.0,15.77,15.84,15.76,15.76,661000.0
2007-04-24 12:00:00,15.76,15.83,15.76,15.81,349600.0,15.76,15.83,15.76,15.81,349600.0
2007-04-24 12:10:00,15.8,15.82,15.79,15.81,150300.0,15.8,15.82,15.79,15.81,150300.0
2007-04-24 12:20:00,15.81,15.87,15.79,15.81,184600.0,15.81,15.87,15.79,15.81,184600.0
2007-04-24 12:30:00,15.8,15.82,15.8,15.81,108400.0,15.8,15.82,15.8,15.81,108400.0
2007-04-24 12:40:00,15.81,15.82,15.79,15.79,229400.0,15.81,15.82,15.79,15.79,229400.0
2007-04-24 12:50:00,15.79,15.81,15.79,15.8,149000.0,15.79,15.81,15.79,15.8,149000.0
2007-04-24 13:00:00,15.8,15.82,15.8,15.81,159800.0,15.8,15.82,15.8,15.81,159800.0
2007-04-24 13:10:00,15.8,15.88,15.8,15.83,300300.0,15.8,15.88,15.8,15.83,300300.0
2007-04-24 13:20:00,15.82,15.87,15.82,15.85,178800.0,15.82,15.87,15.82,15.85,178800.0
2007-04-24 13:30:00,15.85,15.9,15.84,15.89,261100.0,15.85,15.9,15.84,15.89,261100.0
2007-04-24 13:40:00,15.89,15.94,15.89,15.9,240800.0,15.89,15.94,15.89,15.9,240800.0
2007-04-24 13:50:00,15.9,15.93,15.85,15.91,239700.0,15.9,15.93,15.85,15.91,239700.0
2007-04-24 14:00:00,15.9,15.92,15.88,15.91,236200.0,15.9,15.92,15.88,15.91,236200.0
2007-04-24 14:10:00,15.91,15.95,15.9,15.95,250000.0,15.91,15.95,15.9,15.95,250000.0
2007-04-24 14:20:00,15.94,15.98,15.91,15.92,375000.0,15.94,15.98,15.91,15.92,375000.0
2007-04-24 14:30:00,15.92,15.93,15.91,15.91,281300.0,15.92,15.93,15.91,15.91,281300.0
2007-04-24 14:40:00,15.92,15.92,15.89,15.9,402900.0,15.92,15.92,15.89,15.9,402900.0
2007-04-24 14:50:00,15.9,15.92,15.88,15.9,452200.0,15.9,15.92,15.88,15.9,452200.0
2007-04-24 15:00:00,15.9,15.92,15.89,15.91,229100.0,15.9,15.92,15.89,15.91,229100.0
2007-04-24 15:10:00,15.91,15.93,15.9,15.93,191300.0,15.91,15.93,15.9,15.93,191300.0
2007-04-24 15:20:00,15.92,15.93,15.89,15.89,151200.0,15.92,15.93,15.89,15.89,151200.0
2007-04-24 15:30:00,15.89,15.91,15.89,15.9,230300.0,15.89,15.91,15.89,15.9,230300.0
2007-04-24 15:40:00,15.9,15.91,15.88,15.88,276100.0,15.9,15.91,15.88,15.88,276100.0
2007-04-24 15:50:00,15.88,15.88,15.8,15.86,957900.0,15.88,15.88,15.8,15.86,957900.0
2007-04-25 09:30:00,15.99,15.99,15.75,15.77,289100.0,15.99,15.99,15.75,15.77,289100.0
2007-04-25 09:40:00,15.76,15.8,15.73,15.78,211400.0,15.76,15.8,15.73,15.78,211400.0
2007-04-25 09:50:00,15.78,15.78,15.73,15.75,144200.0,15.78,15.78,15.73,15.75,144200.0
2007-04-25 10:00:00,15.74,15.77,15.71,15.73,314300.0,15.74,15.77,15.71,15.73,314300.0
2007-04-25 10:10:00,15.74,15.77,15.71,15.76,254900.0,15.74,15.77,15.71,15.76,254900.0
2007-04-25 10:20:00,15.76,15.83,15.75,15.82,692600.0,15.76,15.83,15.75,15.82,692600.0
2007-04-25 10:30:00,15.82,15.85,15.79,15.82,189200.0,15.82,15.85,15.79,15.82,189200.0
2007-04-25 10:40:00,15.83,15.88,15.82,15.84,275400.0,15.83,15.88,15.82,15.84,275400.0
2007-04-25 10:50:00,15.84,15.87,15.84,15.85,208900.0,15.84,15.87,15.84,15.85,208900.0
2007-04-25 11:00:00,15.85,15.85,15.83,15.84,158000.0,15.85,15.85,15.83,15.84,158000.0
2007-04-25 11:10:00,15.83,15.84,15.79,15.81,160400.0,15.83,15.84,15.79,15.81,160400.0
2007-04-25 11:20:00,15.81,15.81,15.79,15.81,61600.0,15.81,15.81,15.79,15.81,61600.0
2007-04-25 11:30:00,15.8,15.83,15.78,15.81,170000.0,15.8,15.83,15.78,15.81,170000.0
2007-04-25 11:40:00,15.81,15.84,15.79,15.8,2462900.0,15.81,15.84,15.79,15.8,2462900.0
2007-04-25 11:50:00,15.79,15.84,15.79,15.81,253400.0,15.79,15.84,15.79,15.81,253400.0
2007-04-25 12:00:00,15.81,15.82,15.8,15.8,97800.0,15.81,15.82,15.8,15.8,97800.0
2007-04-25 12:10:00,15.81,15.81,15.79,15.8,263000.0,15.81,15.81,15.79,15.8,263000.0
2007-04-25 12:20:00,15.79,15.82,15.79,15.8,648100.0,15.79,15.82,15.79,15.8,648100.0
2007-04-25 12:30:00,15.8,15.8,15.79,15.79,87000.0,15.8,15.8,15.79,15.79,87000.0
2007-04-25 12:40:00,15.8,15.8,15.79,15.79,70400.0,15.8,15.8,15.79,15.79,70400.0
2007-04-25 12:50:00,15.79,15.8,15.79,15.79,61400.0,15.79,15.8,15.79,15.79,61400.0
2007-04-25 13:00:00,15.79,15.8,15.79,15.79,54300.0,15.79,15.8,15.79,15.79,54300.0
2007-04-25 13:10:00,15.8,15.82,15.79,15.81,219900.0,15.8,15.82,15.79,15.81,219900.0
2007-04-25 13:20:00,15.81,15.82,15.8,15.81,64000.0,15.81,15.82,15.8,15.81,64000.0
2007-04-25 13:30:00,15.82,15.84,15.8,15.82,368700.0,15.82,15.84,15.8,15.82,368700.0
2007-04-25 13:40:00,15.82,15.83,15.79,15.81,197500.0,15.82,15.83,15.79,15.81,197500.0
2007-04-25 13:50:00,15.8,15.82,15.8,15.82,81600.0,15.8,15.82,15.8,15.82,81600.0
2007-04-25 14:00:00,15.82,15.82,15.8,15.8,187000.0,15.82,15.82,15.8,15.8,187000.0
2007-04-25 14:10:00,15.81,15.83,15.8,15.81,152900.0,15.81,15.83,15.8,15.81,152900.0
2007-04-25 14:20:00,15.8,15.81,15.79,15.8,202800.0,15.8,15.81,15.79,15.8,202800.0
2007-04-25 14:30:00,15.8,15.82,15.8,15.82,92600.0,15.8,15.82,15.8,15.82,92600.0
2007-04-25 14:40:00,15.81,15.83,15.8,15.82,180600.0,15.81,15.83,15.8,15.82,180600.0
2007-04-25 14:50:00,15.82,15.83,15.81,15.81,297500.0,15.82,15.83,15.81,15.81,297500.0
2007-04-25 15:00:00,15.81,15.85,15.81,15.85,188500.0,15.81,15.85,15.81,15.85,188500.0
2007-04-25 15:10:00,15.85,15.85,15.81,15.81,255300.0,15.85,15.85,15.81,15.81,255300.0
2007-04-25 15:20:00,15.81,15.83,15.81,15.82,426100.0,15.81,15.83,15.81,15.82,426100.0
2007-04-25 15:30:00,15.82,15.83,15.8,15.81,489000.0,15.82,15.83,15.8,15.81,489000.0
2007-04-25 15:40:00,15.81,15.82,15.8,15.8,264300.0,15.81,15.82,15.8,15.8,264300.0
2007-04-25 15:50:00,15.81,15.82,15.75,15.8,1181300.0,15.81,15.82,15.75,15.8,1181300.0
2007-04-26 09:30:00,15.8,15.92,15.8,15.83,232700.0,15.8,15.92,15.8,15.83,232700.0
2007-04-26 09:40:00,15.83,15.91,15.82,15.89,225500.0,15.83,15.91,15.82,15.89,225500.0
2007-04-26 09:50:00,15.88,15.89,15.78,15.82,213400.0,15.88,15.89,15.78,15.82,213400.0
2007-04-26 10:00:00,15.83,15.85,15.82,15.83,222100.0,15.83,15.85,15.82,15.83,222100.0
2007-04-26 10:10:00,15.84,15.86,15.82,15.83,242400.0,15.84,15.86,15.82,15.83,242400.0
2007-04-26 10:20:00,15.84,15.85,15.82,15.83,217700.0,15.84,15.85,15.82,15.83,217700.0
2007-04-26 10:30:00,15.85,15.85,15.81,15.81,175600.0,15.85,15.85,15.81,15.81,175600.0
2007-04-26 10:40:00,15.81,15.84,15.8,15.83,260100.0,15.81,15.84,15.8,15.83,260100.0
2007-04-26 10:50:00,15.83,15.86,15.81,15.86,256400.0,15.83,15.86,15.81,15.86,256400.0
2007-04-26 11:00:00,15.85,15.86,15.85,15.85,131900.0,15.85,15.86,15.85,15.85,131900.0
2007-04-26 11:10:00,15.85,15.86,15.84,15.85,172900.0,15.85,15.86,15.84,15.85,172900.0
2007-04-26 11:20:00,15.85,15.85,15.81,15.82,256900.0,15.85,15.85,15.81,15.82,256900.0
2007-04-26 11:30:00,15.81,15.83,15.79,15.82,336500.0,15.81,15.83,15.79,15.82,336500.0
2007-04-26 11:40:00,15.81,15.84,15.8,15.83,302300.0,15.81,15.84,15.8,15.83,302300.0
2007-04-26 11:50:00,15.83,15.84,15.81,15.83,281000.0,15.83,15.84,15.81,15.83,281000.0
2007-04-26 12:00:00,15.82,15.83,15.82,15.82,58100.0,15.82,15.83,15.82,15.82,58100.0
2007-04-26 12:10:00,15.83,15.83,15.82,15.82,57400.0,15.83,15.83,15.82,15.82,57400.0
2007-04-26 12:20:00,15.83,15.84,15.82,15.82,178200.0,15.83,15.84,15.82,15.82,178200.0
2007-04-26 12:30:00,15.83,15.85,15.81,15.84,296300.0,15.83,15.85,15.81,15.84,296300.0
2007-04-26 12:40:00,15.83,15.84,15.82,15.82,100600.0,15.83,15.84,15.82,15.82,100600.0
2007-04-26 12:50:00,15.82,15.83,15.81,15.82,113300.0,15.82,15.83,15.81,15.82,113300.0
2007-04-26 13:00:00,15.82,15.84,15.81,15.83,213700.0,15.82,15.84,15.81,15.83,213700.0
2007-04-26 13:10:00,15.82,15.85,15.82,15.84,185300.0,15.82,15.85,15.82,15.84,185300.0
2007-04-26 13:20:00,15.83,15.84,15.82,15.83,107800.0,15.83,15.84,15.82,15.83,107800.0
2007-04-26 13:30:00,15.82,15.83,15.81,15.82,231600.0,15.82,15.83,15.81,15.82,231600.0
2007-04-26 13:40:00,15.82,15.83,15.8,15.81,272000.0,15.82,15.83,15.8,15.81,272000.0
2007-04-26 13:50:00,15.82,15.82,15.81,15.81,159300.0,15.82,15.82,15.81,15.81,159300.0
2007-04-26 14:00:00,15.81,15.83,15.81,15.83,159400.0,15.81,15.83,15.81,15.83,159400.0
2007-04-26 14:10:00,15.82,15.9,15.82,15.89,387400.0,15.82,15.9,15.82,15.89,387400.0
2007-04-26 14:20:00,15.89,15.92,15.89,15.89,264100.0,15.89,15.92,15.89,15.89,264100.0
2007-04-26 14:30:00,15.89,15.93,15.88,15.9,210700.0,15.89,15.93,15.88,15.9,210700.0
2007-04-26 14:40:00,15.9,15.92,15.89,15.89,158500.0,15.9,15.92,15.89,15.89,158500.0
2007-04-26 14:50:00,15.9,15.92,15.88,15.91,301800.0,15.9,15.92,15.88,15.91,301800.0
2007-04-26 15:00:00,15.91,15.94,15.91,15.92,325400.0,15.91,15.94,15.91,15.92,325400.0
2007-04-26 15:10:00,15.92,16.0,15.92,15.98,537900.0,15.92,16.0,15.92,15.98,537900.0
2007-04-26 15:20:00,15.98,16.01,15.93,15.94,546200.0,15.98,16.01,15.93,15.94,546200.0
2007-04-26 15:30:00,15.93,15.96,15.93,15.94,463400.0,15.93,15.96,15.93,15.94,463400.0
2007-04-26 15:40:00,15.94,16.01,15.93,15.95,577300.0,15.94,16.01,15.93,15.95,577300.0
2007-04-26 15:50:00,15.95,15.96,15.86,15.9,1093900.0,15.95,15.96,15.86,15.9,1093900.0
2007-04-27 09:30:00,15.9,15.9,15.79,15.8,161400.0,15.9,15.9,15.79,15.8,161400.0
2007-04-27 09:40:00,15.8,15.82,15.8,15.8,115200.0,15.8,15.82,15.8,15.8,115200.0
2007-04-27 09:50:00,15.8,15.82,15.77,15.78,195400.0,15.8,15.82,15.77,15.78,195400.0
2007-04-27 10:00:00,15.77,15.82,15.77,15.81,283800.0,15.77,15.82,15.77,15.81,283800.0
2007-04-27 10:10:00,15.81,15.82,15.8,15.82,252100.0,15.81,15.82,15.8,15.82,252100.0
2007-04-27 10:20:00,15.81,15.82,15.8,15.82,176800.0,15.81,15.82,15.8,15.82,176800.0
2007-04-27 10:30:00,15.82,15.82,15.77,15.77,352400.0,15.82,15.82,15.77,15.77,352400.0
2007-04-27 10:40:00,15.78,15.81,15.77,15.79,279200.0,15.78,15.81,15.77,15.79,279200.0
2007-04-27 10:50:00,15.79,15.81,15.79,15.8,117900.0,15.79,15.81,15.79,15.8,117900.0
2007-04-27 11:00:00,15.8,15.82,15.79,15.81,222600.0,15.8,15.82,15.79,15.81,222600.0
2007-04-27 11:10:00,15.8,15.81,15.79,15.81,160000.0,15.8,15.81,15.79,15.81,160000.0
2007-04-27 11:20:00,15.8,15.81,15.8,15.8,113300.0,15.8,15.81,15.8,15.8,113300.0
2007-04-27 11:30:00,15.8,15.81,15.79,15.8,58000.0,15.8,15.81,15.79,15.8,58000.0
2007-04-27 11:40:00,15.79,15.8,15.79,15.79,147300.0,15.79,15.8,15.79,15.79,147300.0
2007-04-27 11:50:00,15.79,15.81,15.79,15.81,105300.0,15.79,15.81,15.79,15.81,105300.0
2007-04-27 12:00:00,15.8,15.81,15.8,15.8,124500.0,15.8,15.81,15.8,15.8,124500.0
2007-04-27 12:10:00,15.8,15.81,15.8,15.8,63800.0,15.8,15.81,15.8,15.8,63800.0
2007-04-27 12:20:00,15.8,15.81,15.8,15.81,44200.0,15.8,15.81,15.8,15.81,44200.0
2007-04-27 12:30:00,15.8,15.81,15.79,15.8,168700.0,15.8,15.81,15.79,15.8,168700.0
2007-04-27 12:40:00,15.81,15.81,15.8,15.8,23800.0,15.81,15.81,15.8,15.8,23800.0
2007-04-27 12:50:00,15.8,15.81,15.8,15.8,28400.0,15.8,15.81,15.8,15.8,28400.0
2007-04-27 13:00:00,15.8,15.81,15.8,15.8,28400.0,15.8,15.81,15.8,15.8,28400.0
2007-04-27 13:10:00,15.8,15.81,15.79,15.79,268700.0,15.8,15.81,15.79,15.79,268700.0
2007-04-27 13:20:00,15.79,15.81,15.79,15.8,136200.0,15.79,15.81,15.79,15.8,136200.0
2007-04-27 13:30:00,15.8,15.81,15.8,15.8,36700.0,15.8,15.81,15.8,15.8,36700.0
2007-04-27 13:40:00,15.8,15.81,15.79,15.8,101800.0,15.8,15.81,15.79,15.8,101800.0
2007-04-27 13:50:00,15.8,15.81,15.8,15.8,63200.0,15.8,15.81,15.8,15.8,63200.0
2007-04-27 14:00:00,15.8,15.81,15.8,15.81,134200.0,15.8,15.81,15.8,15.81,134200.0
2007-04-27 14:10:00,15.8,15.81,15.8,15.8,29700.0,15.8,15.81,15.8,15.8,29700.0
2007-04-27 14:20:00,15.81,15.82,15.8,15.81,144200.0,15.81,15.82,15.8,15.81,144200.0
2007-04-27 14:30:00,15.8,15.81,15.8,15.8,38000.0,15.8,15.81,15.8,15.8,38000.0
2007-04-27 14:40:00,15.8,15.81,15.8,15.8,37000.0,15.8,15.81,15.8,15.8,37000.0
2007-04-27 14:50:00,15.8,15.81,15.8,15.8,39000.0,15.8,15.81,15.8,15.8,39000.0
2007-04-27 15:00:00,15.8,15.81,15.77,15.77,171200.0,15.8,15.81,15.77,15.77,171200.0
2007-04-27 15:10:00,15.77,15.78,15.76,15.76,66200.0,15.77,15.78,15.76,15.76,66200.0
2007-04-27 15:20:00,15.76,15.78,15.75,15.78,277600.0,15.76,15.78,15.75,15.78,277600.0
2007-04-27 15:30:00,15.77,15.79,15.77,15.79,194500.0,15.77,15.79,15.77,15.79,194500.0
2007-04-27 15:40:00,15.78,15.79,15.72,15.72,281400.0,15.78,15.79,15.72,15.72,281400.0
2007-04-27 15:50:00,15.73,15.76,15.69,15.71,444600.0,15.73,15.76,15.69,15.71,444600.0
2007-04-30 09:30:00,16.02,16.02,15.73,15.87,649800.0,16.02,16.02,15.73,15.87,649800.0
2007-04-30 09:40:00,15.88,15.88,15.75,15.82,252400.0,15.88,15.88,15.75,15.82,252400.0
2007-04-30 09:50:00,15.82,15.82,15.76,15.79,175600.0,15.82,15.82,15.76,15.79,175600.0
2007-04-30 10:00:00,15.79,15.83,15.72,15.76,258600.0,15.79,15.83,15.72,15.76,258600.0
2007-04-30 10:10:00,15.76,15.79,15.76,15.78,159800.0,15.76,15.79,15.76,15.78,159800.0
2007-04-30 10:20:00,15.78,15.79,15.74,15.75,169600.0,15.78,15.79,15.74,15.75,169600.0
2007-04-30 10:30:00,15.74,15.75,15.69,15.73,220100.0,15.74,15.75,15.69,15.73,220100.0
2007-04-30 10:40:00,15.73,15.74,15.72,15.74,99900.0,15.73,15.74,15.72,15.74,99900.0
2007-04-30 10:50:00,15.73,15.74,15.72,15.73,186600.0,15.73,15.74,15.72,15.73,186600.0
2007-04-30 11:00:00,15.74,15.74,15.64,15.66,186700.0,15.74,15.74,15.64,15.66,186700.0
2007-04-30 11:10:00,15.66,15.69,15.65,15.66,127900.0,15.66,15.69,15.65,15.66,127900.0
2007-04-30 11:20:00,15.66,15.67,15.66,15.66,140200.0,15.66,15.67,15.66,15.66,140200.0
2007-04-30 11:30:00,15.66,15.68,15.66,15.66,344300.0,15.66,15.68,15.66,15.66,344300.0
2007-04-30 11:40:00,15.66,15.67,15.51,15.57,402500.0,15.66,15.67,15.51,15.57,402500.0
2007-04-30 11:50:00,15.56,15.59,15.52,15.54,266700.0,15.56,15.59,15.52,15.54,266700.0
2007-04-30 12:00:00,15.54,15.6,15.52,15.59,284200.0,15.54,15.6,15.52,15.59,284200.0
2007-04-30 12:10:00,15.59,15.6,15.54,15.59,399800.0,15.59,15.6,15.54,15.59,399800.0
2007-04-30 12:20:00,15.59,15.59,15.57,15.59,74800.0,15.59,15.59,15.57,15.59,74800.0
2007-04-30 12:30:00,15.59,15.62,15.59,15.61,51500.0,15.59,15.62,15.59,15.61,51500.0
2007-04-30 12:40:00,15.61,15.62,15.6,15.61,53800.0,15.61,15.62,15.6,15.61,53800.0
2007-04-30 12:50:00,15.6,15.61,15.57,15.59,143900.0,15.6,15.61,15.57,15.59,143900.0
2007-04-30 13:00:00,15.58,15.63,15.58,15.62,147700.0,15.58,15.63,15.58,15.62,147700.0
2007-04-30 13:10:00,15.63,15.64,15.62,15.62,208600.0,15.63,15.64,15.62,15.62,208600.0
2007-04-30 13:20:00,15.62,15.65,15.62,15.62,211200.0,15.62,15.65,15.62,15.62,211200.0
2007-04-30 13:30:00,15.63,15.63,15.6,15.62,144100.0,15.63,15.63,15.6,15.62,144100.0
2007-04-30 13:40:00,15.62,15.62,15.61,15.61,49400.0,15.62,15.62,15.61,15.61,49400.0
2007-04-30 13:50:00,15.61,15.61,15.59,15.6,129500.0,15.61,15.61,15.59,15.6,129500.0
2007-04-30 14:00:00,15.6,15.62,15.52,15.53,323200.0,15.6,15.62,15.52,15.53,323200.0
2007-04-30 14:10:00,15.53,15.57,15.52,15.55,253900.0,15.53,15.57,15.52,15.55,253900.0
2007-04-30 14:20:00,15.56,15.56,15.51,15.55,241400.0,15.56,15.56,15.51,15.55,241400.0
2007-04-30 14:30:00,15.55,15.55,15.51,15.51,177300.0,15.55,15.55,15.51,15.51,177300.0
2007-04-30 14:40:00,15.51,15.52,15.46,15.47,293000.0,15.51,15.52,15.46,15.47,293000.0
2007-04-30 14:50:00,15.47,15.56,15.47,15.48,232000.0,15.47,15.56,15.47,15.48,232000.0
2007-04-30 15:00:00,15.48,15.51,15.48,15.49,148700.0,15.48,15.51,15.48,15.49,148700.0
2007-04-30 15:10:00,15.49,15.5,15.46,15.48,209600.0,15.49,15.5,15.46,15.48,209600.0
2007-04-30 15:20:00,15.48,15.48,15.46,15.47,108300.0,15.48,15.48,15.46,15.47,108300.0
2007-04-30 15:30:00,15.48,15.49,15.44,15.45,266100.0,15.48,15.49,15.44,15.45,266100.0
2007-04-30 15:40:00,15.45,15.46,15.37,15.44,361100.0,15.45,15.46,15.37,15.44,361100.0
2007-04-30 15:50:00,15.45,15.47,15.42,15.44,728800.0,15.45,15.47,15.42,15.44,728800.0
2007-05-01 09:30:00,15.8,15.9,15.69,15.83,1778000.0,15.8,15.9,15.69,15.83,1778000.0
2007-05-01 09:40:00,15.83,15.83,15.7,15.7,1147800.0,15.83,15.83,15.7,15.7,1147800.0
2007-05-01 09:50:00,15.69,15.78,15.69,15.76,916000.0,15.69,15.78,15.69,15.76,916000.0
2007-05-01 10:00:00,15.75,15.8,15.74,15.8,621800.0,15.75,15.8,15.74,15.8,621800.0
2007-05-01 10:10:00,15.8,15.81,15.74,15.75,370700.0,15.8,15.81,15.74,15.75,370700.0
2007-05-01 10:20:00,15.75,15.77,15.73,15.77,368500.0,15.75,15.77,15.73,15.77,368500.0
2007-05-01 10:30:00,15.77,15.77,15.75,15.76,318000.0,15.77,15.77,15.75,15.76,318000.0
2007-05-01 10:40:00,15.77,15.77,15.72,15.77,286000.0,15.77,15.77,15.72,15.77,286000.0
2007-05-01 10:50:00,15.77,15.77,15.7,15.75,259900.0,15.77,15.77,15.7,15.75,259900.0
2007-05-01 11:00:00,15.75,15.76,15.7,15.72,193600.0,15.75,15.76,15.7,15.72,193600.0
2007-05-01 11:10:00,15.71,15.73,15.69,15.73,179000.0,15.71,15.73,15.69,15.73,179000.0
2007-05-01 11:20:00,15.73,15.73,15.69,15.69,165700.0,15.73,15.73,15.69,15.69,165700.0
2007-05-01 11:30:00,15.69,15.7,15.63,15.67,319700.0,15.69,15.7,15.63,15.67,319700.0
2007-05-01 11:40:00,15.66,15.67,15.65,15.65,117700.0,15.66,15.67,15.65,15.65,117700.0
2007-05-01 11:50:00,15.66,15.69,15.64,15.67,1303400.0,15.66,15.69,15.64,15.67,1303400.0
2007-05-01 12:00:00,15.67,15.72,15.66,15.71,284600.0,15.67,15.72,15.66,15.71,284600.0
2007-05-01 12:10:00,15.71,15.73,15.69,15.73,339100.0,15.71,15.73,15.69,15.73,339100.0
2007-05-01 12:20:00,15.72,15.77,15.7,15.75,1970300.0,15.72,15.77,15.7,15.75,1970300.0
2007-05-01 12:30:00,15.76,15.81,15.76,15.8,450500.0,15.76,15.81,15.76,15.8,450500.0
2007-05-01 12:40:00,15.8,15.82,15.78,15.78,374000.0,15.8,15.82,15.78,15.78,374000.0
2007-05-01 12:50:00,15.78,15.82,15.78,15.8,173400.0,15.78,15.82,15.78,15.8,173400.0
2007-05-01 13:00:00,15.8,15.83,15.79,15.82,394300.0,15.8,15.83,15.79,15.82,394300.0
2007-05-01 13:10:00,15.81,15.85,15.8,15.85,406700.0,15.81,15.85,15.8,15.85,406700.0
2007-05-01 13:20:00,15.84,15.89,15.83,15.89,403300.0,15.84,15.89,15.83,15.89,403300.0
2007-05-01 13:30:00,15.89,15.97,15.88,15.94,728400.0,15.89,15.97,15.88,15.94,728400.0
2007-05-01 13:40:00,15.95,16.08,15.94,16.0,672400.0,15.95,16.08,15.94,16.0,672400.0
2007-05-01 13:50:00,16.0,16.04,15.96,15.98,339000.0,16.0,16.04,15.96,15.98,339000.0
2007-05-01 14:00:00,15.99,16.02,15.95,16.0,375400.0,15.99,16.02,15.95,16.0,375400.0
2007-05-01 14:10:00,16.0,16.0,15.97,16.0,338500.0,16.0,16.0,15.97,16.0,338500.0
2007-05-01 14:20:00,15.99,16.03,15.99,16.0,350800.0,15.99,16.03,15.99,16.0,350800.0
2007-05-01 14:30:00,16.01,16.1,15.99,16.06,617700.0,16.01,16.1,15.99,16.06,617700.0
2007-05-01 14:40:00,16.06,16.11,16.05,16.07,569400.0,16.06,16.11,16.05,16.07,569400.0
2007-05-01 14:50:00,16.07,16.09,16.02,16.04,518100.0,16.07,16.09,16.02,16.04,518100.0
2007-05-01 15:00:00,16.05,16.07,16.04,16.05,662300.0,16.05,16.07,16.04,16.05,662300.0
2007-05-01 15:10:00,16.04,16.05,16.01,16.03,528400.0,16.04,16.05,16.01,16.03,528400.0
2007-05-01 15:20:00,16.03,16.07,16.03,16.06,692900.0,16.03,16.07,16.03,16.06,692900.0
2007-05-01 15:30:00,16.07,16.07,16.04,16.05,761700.0,16.07,16.07,16.04,16.05,761700.0
2007-05-01 15:40:00,16.05,16.06,16.04,16.05,745800.0,16.05,16.06,16.04,16.05,745800.0
2007-05-01 15:50:00,16.05,16.07,16.04,16.05,996400.0,16.05,16.07,16.04,16.05,996400.0
2007-05-02 09:30:00,16.0,16.05,15.85,15.91,483800.0,16.0,16.05,15.85,15.91,483800.0
2007-05-02 09:40:00,15.9,15.98,15.87,15.98,1094200.0,15.9,15.98,15.87,15.98,1094200.0
2007-05-02 09:50:00,15.97,16.02,15.94,16.0,351500.0,15.97,16.02,15.94,16.0,351500.0
2007-05-02 10:00:00,16.0,16.0,15.94,15.97,223600.0,16.0,16.0,15.94,15.97,223600.0
2007-05-02 10:10:00,15.96,15.99,15.95,15.96,224900.0,15.96,15.99,15.95,15.96,224900.0
2007-05-02 10:20:00,15.95,16.01,15.93,16.0,388400.0,15.95,16.01,15.93,16.0,388400.0
2007-05-02 10:30:00,16.0,16.04,15.98,16.03,211200.0,16.0,16.04,15.98,16.03,211200.0
2007-05-02 10:40:00,16.03,16.24,16.03,16.18,1858200.0,16.03,16.24,16.03,16.18,1858200.0
2007-05-02 10:50:00,16.18,16.2,16.1,16.14,625200.0,16.18,16.2,16.1,16.14,625200.0
2007-05-02 11:00:00,16.13,16.14,16.04,16.07,246100.0,16.13,16.14,16.04,16.07,246100.0
2007-05-02 11:10:00,16.07,16.14,16.07,16.14,288900.0,16.07,16.14,16.07,16.14,288900.0
2007-05-02 11:20:00,16.13,16.15,16.1,16.13,256900.0,16.13,16.15,16.1,16.13,256900.0
2007-05-02 11:30:00,16.14,16.14,16.1,16.1,152800.0,16.14,16.14,16.1,16.1,152800.0
2007-05-02 11:40:00,16.1,16.11,16.1,16.1,355500.0,16.1,16.11,16.1,16.1,355500.0
2007-05-02 11:50:00,16.11,16.18,16.1,16.18,440900.0,16.11,16.18,16.1,16.18,440900.0
2007-05-02 12:00:00,16.17,16.21,16.17,16.18,315400.0,16.17,16.21,16.17,16.18,315400.0
2007-05-02 12:10:00,16.18,16.2,16.16,16.2,175500.0,16.18,16.2,16.16,16.2,175500.0
2007-05-02 12:20:00,16.2,16.22,16.19,16.19,289100.0,16.2,16.22,16.19,16.19,289100.0
2007-05-02 12:30:00,16.19,16.2,16.16,16.16,112100.0,16.19,16.2,16.16,16.16,112100.0
2007-05-02 12:40:00,16.16,16.17,16.13,16.13,107600.0,16.16,16.17,16.13,16.13,107600.0
2007-05-02 12:50:00,16.13,16.14,16.13,16.13,78100.0,16.13,16.14,16.13,16.13,78100.0
2007-05-02 13:00:00,16.13,16.14,16.1,16.12,195100.0,16.13,16.14,16.1,16.12,195100.0
2007-05-02 13:10:00,16.11,16.15,16.11,16.13,277500.0,16.11,16.15,16.11,16.13,277500.0
2007-05-02 13:20:00,16.13,16.21,16.13,16.2,456300.0,16.13,16.21,16.13,16.2,456300.0
2007-05-02 13:30:00,16.2,16.22,16.16,16.2,320400.0,16.2,16.22,16.16,16.2,320400.0
2007-05-02 13:40:00,16.2,16.25,16.19,16.24,305700.0,16.2,16.25,16.19,16.24,305700.0
2007-05-02 13:50:00,16.24,16.29,16.24,16.25,372900.0,16.24,16.29,16.24,16.25,372900.0
2007-05-02 14:00:00,16.25,16.27,16.24,16.27,369900.0,16.25,16.27,16.24,16.27,369900.0
2007-05-02 14:10:00,16.26,16.3,16.26,16.26,224700.0,16.26,16.3,16.26,16.26,224700.0
2007-05-02 14:20:00,16.26,16.4,16.26,16.33,1196200.0,16.26,16.4,16.26,16.33,1196200.0
2007-05-02 14:30:00,16.33,16.47,16.33,16.43,1954700.0,16.33,16.47,16.33,16.43,1954700.0
2007-05-02 14:40:00,16.43,16.53,16.43,16.49,1464600.0,16.43,16.53,16.43,16.49,1464600.0
2007-05-02 14:50:00,16.49,16.5,16.41,16.44,439600.0,16.49,16.5,16.41,16.44,439600.0
2007-05-02 15:00:00,16.44,16.44,16.34,16.34,416400.0,16.44,16.44,16.34,16.34,416400.0
2007-05-02 15:10:00,16.34,16.4,16.33,16.38,306700.0,16.34,16.4,16.33,16.38,306700.0
2007-05-02 15:20:00,16.38,16.39,16.32,16.36,417100.0,16.38,16.39,16.32,16.36,417100.0
2007-05-02 15:30:00,16.36,16.37,16.3,16.31,559600.0,16.36,16.37,16.3,16.31,559600.0
2007-05-02 15:40:00,16.31,16.34,16.28,16.32,641500.0,16.31,16.34,16.28,16.32,641500.0
2007-05-02 15:50:00,16.32,16.36,16.3,16.34,1584400.0,16.32,16.36,16.3,16.34,1584400.0
2007-05-03 09:30:00,16.35,16.43,16.27,16.28,280100.0,16.35,16.43,16.27,16.28,280100.0
2007-05-03 09:40:00,16.28,16.31,16.23,16.26,347000.0,16.28,16.31,16.23,16.26,347000.0
2007-05-03 09:50:00,16.25,16.32,16.24,16.3,351200.0,16.25,16.32,16.24,16.3,351200.0
2007-05-03 10:00:00,16.29,16.31,16.25,16.26,223800.0,16.29,16.31,16.25,16.26,223800.0
2007-05-03 10:10:00,16.26,16.26,16.16,16.18,386900.0,16.26,16.26,16.16,16.18,386900.0
2007-05-03 10:20:00,16.18,16.25,16.1,16.24,544000.0,16.18,16.25,16.1,16.24,544000.0
2007-05-03 10:30:00,16.24,16.24,16.14,16.15,262000.0,16.24,16.24,16.14,16.15,262000.0
2007-05-03 10:40:00,16.15,16.21,16.13,16.17,185300.0,16.15,16.21,16.13,16.17,185300.0
2007-05-03 10:50:00,16.16,16.19,16.15,16.19,168800.0,16.16,16.19,16.15,16.19,168800.0
2007-05-03 11:00:00,16.18,16.25,16.14,16.24,578500.0,16.18,16.25,16.14,16.24,578500.0
2007-05-03 11:10:00,16.24,16.27,16.24,16.25,300000.0,16.24,16.27,16.24,16.25,300000.0
2007-05-03 11:20:00,16.26,16.34,16.25,16.26,243700.0,16.26,16.34,16.25,16.26,243700.0
2007-05-03 11:30:00,16.25,16.26,16.19,16.22,239000.0,16.25,16.26,16.19,16.22,239000.0
2007-05-03 11:40:00,16.25,16.33,16.24,16.3,219300.0,16.25,16.33,16.24,16.3,219300.0
2007-05-03 11:50:00,16.3,16.34,16.28,16.33,192300.0,16.3,16.34,16.28,16.33,192300.0
2007-05-03 12:00:00,16.32,16.38,16.32,16.32,319300.0,16.32,16.38,16.32,16.32,319300.0
2007-05-03 12:10:00,16.32,16.42,16.32,16.4,278400.0,16.32,16.42,16.32,16.4,278400.0
2007-05-03 12:20:00,16.39,16.39,16.35,16.37,229700.0,16.39,16.39,16.35,16.37,229700.0
2007-05-03 12:30:00,16.37,16.38,16.29,16.3,294200.0,16.37,16.38,16.29,16.3,294200.0
2007-05-03 12:40:00,16.3,16.37,16.26,16.28,485200.0,16.3,16.37,16.26,16.28,485200.0
2007-05-03 12:50:00,16.28,16.32,16.28,16.31,172800.0,16.28,16.32,16.28,16.31,172800.0
2007-05-03 13:00:00,16.31,16.32,16.29,16.3,502900.0,16.31,16.32,16.29,16.3,502900.0
2007-05-03 13:10:00,16.3,16.32,16.3,16.3,178100.0,16.3,16.32,16.3,16.3,178100.0
2007-05-03 13:20:00,16.3,16.31,16.28,16.28,87900.0,16.3,16.31,16.28,16.28,87900.0
2007-05-03 13:30:00,16.29,16.29,16.24,16.26,189200.0,16.29,16.29,16.24,16.26,189200.0
2007-05-03 13:40:00,16.25,16.3,16.24,16.26,125400.0,16.25,16.3,16.24,16.26,125400.0
2007-05-03 13:50:00,16.25,16.26,16.25,16.25,114500.0,16.25,16.26,16.25,16.25,114500.0
2007-05-03 14:00:00,16.25,16.26,16.24,16.24,184800.0,16.25,16.26,16.24,16.24,184800.0
2007-05-03 14:10:00,16.24,16.26,16.24,16.24,98600.0,16.24,16.26,16.24,16.24,98600.0
2007-05-03 14:20:00,16.24,16.28,16.22,16.24,158600.0,16.24,16.28,16.22,16.24,158600.0
2007-05-03 14:30:00,16.23,16.24,16.21,16.22,170600.0,16.23,16.24,16.21,16.22,170600.0
2007-05-03 14:40:00,16.21,16.23,16.19,16.21,227400.0,16.21,16.23,16.19,16.21,227400.0
2007-05-03 14:50:00,16.21,16.26,16.21,16.23,318800.0,16.21,16.26,16.21,16.23,318800.0
2007-05-03 15:00:00,16.23,16.26,16.22,16.25,140300.0,16.23,16.26,16.22,16.25,140300.0
2007-05-03 15:10:00,16.25,16.27,16.24,16.26,148700.0,16.25,16.27,16.24,16.26,148700.0
2007-05-03 15:20:00,16.25,16.27,16.25,16.26,109900.0,16.25,16.27,16.25,16.26,109900.0
2007-05-03 15:30:00,16.26,16.29,16.25,16.27,550400.0,16.26,16.29,16.25,16.27,550400.0
2007-05-03 15:40:00,16.27,16.3,16.26,16.28,532800.0,16.27,16.3,16.26,16.28,532800.0
2007-05-03 15:50:00,16.28,16.31,16.26,16.27,472800.0,16.28,16.31,16.26,16.27,472800.0
2007-05-04 09:30:00,16.29,16.29,16.13,16.21,295800.0,16.29,16.29,16.13,16.21,295800.0
2007-05-04 09:40:00,16.21,16.25,16.19,16.19,181600.0,16.21,16.25,16.19,16.19,181600.0
2007-05-04 09:50:00,16.18,16.32,16.18,16.32,222100.0,16.18,16.32,16.18,16.32,222100.0
2007-05-04 10:00:00,16.32,16.37,16.27,16.35,567300.0,16.32,16.37,16.27,16.35,567300.0
2007-05-04 10:10:00,16.35,16.39,16.34,16.38,241200.0,16.35,16.39,16.34,16.38,241200.0
2007-05-04 10:20:00,16.38,16.41,16.34,16.4,265600.0,16.38,16.41,16.34,16.4,265600.0
2007-05-04 10:30:00,16.4,16.41,16.36,16.37,191800.0,16.4,16.41,16.36,16.37,191800.0
2007-05-04 10:40:00,16.36,16.41,16.36,16.39,175100.0,16.36,16.41,16.36,16.39,175100.0
2007-05-04 10:50:00,16.39,16.4,16.35,16.35,132500.0,16.39,16.4,16.35,16.35,132500.0
2007-05-04 11:00:00,16.36,16.36,16.31,16.33,203800.0,16.36,16.36,16.31,16.33,203800.0
2007-05-04 11:10:00,16.33,16.34,16.29,16.3,213000.0,16.33,16.34,16.29,16.3,213000.0
2007-05-04 11:20:00,16.3,16.31,16.26,16.27,168700.0,16.3,16.31,16.26,16.27,168700.0
2007-05-04 11:30:00,16.27,16.29,16.26,16.28,296900.0,16.27,16.29,16.26,16.28,296900.0
2007-05-04 11:40:00,16.28,16.31,16.26,16.27,154800.0,16.28,16.31,16.26,16.27,154800.0
2007-05-04 11:50:00,16.27,16.28,16.23,16.23,147900.0,16.27,16.28,16.23,16.23,147900.0
2007-05-04 12:00:00,16.23,16.27,16.21,16.26,210200.0,16.23,16.27,16.21,16.26,210200.0
2007-05-04 12:10:00,16.27,16.27,16.24,16.25,146300.0,16.27,16.27,16.24,16.25,146300.0
2007-05-04 12:20:00,16.25,16.28,16.23,16.25,256000.0,16.25,16.28,16.23,16.25,256000.0
2007-05-04 12:30:00,16.26,16.26,16.22,16.22,96100.0,16.26,16.26,16.22,16.22,96100.0
2007-05-04 12:40:00,16.22,16.23,16.18,16.21,114800.0,16.22,16.23,16.18,16.21,114800.0
2007-05-04 12:50:00,16.21,16.25,16.21,16.25,85900.0,16.21,16.25,16.21,16.25,85900.0
2007-05-04 13:00:00,16.25,16.25,16.19,16.2,83900.0,16.25,16.25,16.19,16.2,83900.0
2007-05-04 13:10:00,16.21,16.24,16.19,16.22,125900.0,16.21,16.24,16.19,16.22,125900.0
2007-05-04 13:20:00,16.22,16.22,16.2,16.2,60800.0,16.22,16.22,16.2,16.2,60800.0
2007-05-04 13:30:00,16.2,16.21,16.2,16.2,63100.0,16.2,16.21,16.2,16.2,63100.0
2007-05-04 13:40:00,16.2,16.21,16.15,16.15,203500.0,16.2,16.21,16.15,16.15,203500.0
2007-05-04 13:50:00,16.15,16.16,16.12,16.15,278800.0,16.15,16.16,16.12,16.15,278800.0
2007-05-04 14:00:00,16.14,16.18,16.14,16.15,159900.0,16.14,16.18,16.14,16.15,159900.0
2007-05-04 14:10:00,16.16,16.18,16.14,16.18,114200.0,16.16,16.18,16.14,16.18,114200.0
2007-05-04 14:20:00,16.17,16.18,16.13,16.17,233300.0,16.17,16.18,16.13,16.17,233300.0
2007-05-04 14:30:00,16.16,16.19,16.15,16.19,174400.0,16.16,16.19,16.15,16.19,174400.0
2007-05-04 14:40:00,16.18,16.19,16.15,16.17,141800.0,16.18,16.19,16.15,16.17,141800.0
2007-05-04 14:50:00,16.16,16.18,16.15,16.16,132200.0,16.16,16.18,16.15,16.16,132200.0
2007-05-04 15:00:00,16.17,16.18,16.16,16.17,150100.0,16.17,16.18,16.16,16.17,150100.0
2007-05-04 15:10:00,16.16,16.17,16.14,16.15,216500.0,16.16,16.17,16.14,16.15,216500.0
2007-05-04 15:20:00,16.15,16.2,16.14,16.19,189500.0,16.15,16.2,16.14,16.19,189500.0
2007-05-04 15:30:00,16.2,16.21,16.16,16.17,232100.0,16.2,16.21,16.16,16.17,232100.0
2007-05-04 15:40:00,16.16,16.18,16.15,16.17,316900.0,16.16,16.18,16.15,16.17,316900.0
2007-05-04 15:50:00,16.17,16.19,16.15,16.18,396900.0,16.17,16.19,16.15,16.18,396900.0
2007-05-07 09:30:00,16.76,16.85,16.41,16.46,1424800.0,16.76,16.85,16.41,16.46,1424800.0
2007-05-07 09:40:00,16.46,16.6,16.45,16.56,555300.0,16.46,16.6,16.45,16.56,555300.0
2007-05-07 09:50:00,16.55,16.64,16.55,16.57,501400.0,16.55,16.64,16.55,16.57,501400.0
2007-05-07 10:00:00,16.57,16.58,16.47,16.49,266900.0,16.57,16.58,16.47,16.49,266900.0
2007-05-07 10:10:00,16.5,16.53,16.44,16.51,234100.0,16.5,16.53,16.44,16.51,234100.0
2007-05-07 10:20:00,16.51,16.58,16.48,16.49,273200.0,16.51,16.58,16.48,16.49,273200.0
2007-05-07 10:30:00,16.5,16.54,16.47,16.51,114200.0,16.5,16.54,16.47,16.51,114200.0
2007-05-07 10:40:00,16.51,16.55,16.51,16.55,98500.0,16.51,16.55,16.51,16.55,98500.0
2007-05-07 10:50:00,16.55,16.58,16.52,16.54,338800.0,16.55,16.58,16.52,16.54,338800.0
2007-05-07 11:00:00,16.54,16.58,16.53,16.56,96700.0,16.54,16.58,16.53,16.56,96700.0
2007-05-07 11:10:00,16.55,16.58,16.54,16.58,125700.0,16.55,16.58,16.54,16.58,125700.0
2007-05-07 11:20:00,16.58,16.64,16.58,16.64,388800.0,16.58,16.64,16.58,16.64,388800.0
2007-05-07 11:30:00,16.63,16.67,16.63,16.66,316300.0,16.63,16.67,16.63,16.66,316300.0
2007-05-07 11:40:00,16.66,16.67,16.62,16.63,266300.0,16.66,16.67,16.62,16.63,266300.0
2007-05-07 11:50:00,16.62,16.65,16.59,16.64,416300.0,16.62,16.65,16.59,16.64,416300.0
2007-05-07 12:00:00,16.64,16.66,16.63,16.64,200600.0,16.64,16.66,16.63,16.64,200600.0
2007-05-07 12:10:00,16.64,16.65,16.63,16.64,83700.0,16.64,16.65,16.63,16.64,83700.0
2007-05-07 12:20:00,16.63,16.64,16.62,16.64,39900.0,16.63,16.64,16.62,16.64,39900.0
2007-05-07 12:30:00,16.64,16.66,16.62,16.66,394000.0,16.64,16.66,16.62,16.66,394000.0
2007-05-07 12:40:00,16.66,16.66,16.64,16.65,80700.0,16.66,16.66,16.64,16.65,80700.0
2007-05-07 12:50:00,16.65,16.66,16.65,16.65,138200.0,16.65,16.66,16.65,16.65,138200.0
2007-05-07 13:00:00,16.66,16.66,16.65,16.65,116400.0,16.66,16.66,16.65,16.65,116400.0
2007-05-07 13:10:00,16.65,16.66,16.64,16.65,220600.0,16.65,16.66,16.64,16.65,220600.0
2007-05-07 13:20:00,16.66,16.66,16.6,16.62,219300.0,16.66,16.66,16.6,16.62,219300.0
2007-05-07 13:30:00,16.62,16.63,16.6,16.63,178300.0,16.62,16.63,16.6,16.63,178300.0
2007-05-07 13:40:00,16.63,16.64,16.6,16.62,321300.0,16.63,16.64,16.6,16.62,321300.0
2007-05-07 13:50:00,16.62,16.64,16.61,16.62,415700.0,16.62,16.64,16.61,16.62,415700.0
2007-05-07 14:00:00,16.62,16.63,16.6,16.63,136300.0,16.62,16.63,16.6,16.63,136300.0
2007-05-07 14:10:00,16.62,16.63,16.62,16.63,153100.0,16.62,16.63,16.62,16.63,153100.0
2007-05-07 14:20:00,16.63,16.64,16.61,16.64,174000.0,16.63,16.64,16.61,16.64,174000.0
2007-05-07 14:30:00,16.64,16.64,16.62,16.64,114800.0,16.64,16.64,16.62,16.64,114800.0
2007-05-07 14:40:00,16.63,16.67,16.63,16.66,492800.0,16.63,16.67,16.63,16.66,492800.0
2007-05-07 14:50:00,16.66,16.66,16.61,16.64,348200.0,16.66,16.66,16.61,16.64,348200.0
2007-05-07 15:00:00,16.65,16.66,16.62,16.64,387700.0,16.65,16.66,16.62,16.64,387700.0
2007-05-07 15:10:00,16.64,16.66,16.61,16.64,246000.0,16.64,16.66,16.61,16.64,246000.0
2007-05-07 15:20:00,16.64,16.65,16.63,16.65,132300.0,16.64,16.65,16.63,16.65,132300.0
2007-05-07 15:30:00,16.64,16.67,16.64,16.67,407500.0,16.64,16.67,16.64,16.67,407500.0
2007-05-07 15:40:00,16.67,16.68,16.65,16.65,488600.0,16.67,16.68,16.65,16.65,488600.0
2007-05-07 15:50:00,16.65,16.68,16.64,16.65,515500.0,16.65,16.68,16.64,16.65,515500.0
2007-05-08 09:30:00,16.75,16.8,16.54,16.59,376800.0,16.75,16.8,16.54,16.59,376800.0
2007-05-08 09:40:00,16.59,16.62,16.5,16.55,232200.0,16.59,16.62,16.5,16.55,232200.0
2007-05-08 09:50:00,16.55,16.59,16.53,16.53,208500.0,16.55,16.59,16.53,16.53,208500.0
2007-05-08 10:00:00,16.53,16.55,16.45,16.54,308700.0,16.53,16.55,16.45,16.54,308700.0
2007-05-08 10:10:00,16.54,16.55,16.51,16.54,247100.0,16.54,16.55,16.51,16.54,247100.0
2007-05-08 10:20:00,16.55,16.56,16.5,16.56,232600.0,16.55,16.56,16.5,16.56,232600.0
2007-05-08 10:30:00,16.56,16.59,16.54,16.59,240500.0,16.56,16.59,16.54,16.59,240500.0
2007-05-08 10:40:00,16.58,16.59,16.53,16.55,265700.0,16.58,16.59,16.53,16.55,265700.0
2007-05-08 10:50:00,16.55,16.56,16.49,16.54,261300.0,16.55,16.56,16.49,16.54,261300.0
2007-05-08 11:00:00,16.54,16.56,16.53,16.53,204700.0,16.54,16.56,16.53,16.53,204700.0
2007-05-08 11:10:00,16.53,16.56,16.53,16.55,177700.0,16.53,16.56,16.53,16.55,177700.0
2007-05-08 11:20:00,16.56,16.56,16.54,16.55,143000.0,16.56,16.56,16.54,16.55,143000.0
2007-05-08 11:30:00,16.56,16.58,16.55,16.55,144200.0,16.56,16.58,16.55,16.55,144200.0
2007-05-08 11:40:00,16.55,16.56,16.53,16.55,262200.0,16.55,16.56,16.53,16.55,262200.0
2007-05-08 11:50:00,16.55,16.57,16.52,16.54,490200.0,16.55,16.57,16.52,16.54,490200.0
2007-05-08 12:00:00,16.54,16.56,16.54,16.55,148800.0,16.54,16.56,16.54,16.55,148800.0
2007-05-08 12:10:00,16.56,16.58,16.55,16.58,134200.0,16.56,16.58,16.55,16.58,134200.0
2007-05-08 12:20:00,16.57,16.58,16.56,16.56,68800.0,16.57,16.58,16.56,16.56,68800.0
2007-05-08 12:30:00,16.56,16.57,16.55,16.57,33100.0,16.56,16.57,16.55,16.57,33100.0
2007-05-08 12:40:00,16.57,16.6,16.56,16.59,120400.0,16.57,16.6,16.56,16.59,120400.0
2007-05-08 12:50:00,16.59,16.61,16.58,16.61,293900.0,16.59,16.61,16.58,16.61,293900.0
2007-05-08 13:00:00,16.61,16.61,16.57,16.6,206500.0,16.61,16.61,16.57,16.6,206500.0
2007-05-08 13:10:00,16.6,16.61,16.58,16.6,171800.0,16.6,16.61,16.58,16.6,171800.0
2007-05-08 13:20:00,16.6,16.6,16.59,16.59,60500.0,16.6,16.6,16.59,16.59,60500.0
2007-05-08 13:30:00,16.59,16.6,16.57,16.58,134400.0,16.59,16.6,16.57,16.58,134400.0
2007-05-08 13:40:00,16.59,16.6,16.56,16.59,229400.0,16.59,16.6,16.56,16.59,229400.0
2007-05-08 13:50:00,16.59,16.6,16.55,16.6,192300.0,16.59,16.6,16.55,16.6,192300.0
2007-05-08 14:00:00,16.6,16.6,16.57,16.59,112900.0,16.6,16.6,16.57,16.59,112900.0
2007-05-08 14:10:00,16.59,16.61,16.58,16.6,143600.0,16.59,16.61,16.58,16.6,143600.0
2007-05-08 14:20:00,16.61,16.61,16.59,16.61,93800.0,16.61,16.61,16.59,16.61,93800.0
2007-05-08 14:30:00,16.6,16.61,16.6,16.61,87700.0,16.6,16.61,16.6,16.61,87700.0
2007-05-08 14:40:00,16.6,16.64,16.6,16.62,188200.0,16.6,16.64,16.6,16.62,188200.0
2007-05-08 14:50:00,16.63,16.63,16.55,16.56,124300.0,16.63,16.63,16.55,16.56,124300.0
2007-05-08 15:00:00,16.56,16.59,16.55,16.59,196600.0,16.56,16.59,16.55,16.59,196600.0
2007-05-08 15:10:00,16.59,16.61,16.59,16.61,92600.0,16.59,16.61,16.59,16.61,92600.0
2007-05-08 15:20:00,16.6,16.6,16.55,16.57,570700.0,16.6,16.6,16.55,16.57,570700.0
2007-05-08 15:30:00,16.57,16.58,16.55,16.56,298900.0,16.57,16.58,16.55,16.56,298900.0
2007-05-08 15:40:00,16.55,16.61,16.55,16.59,346400.0,16.55,16.61,16.55,16.59,346400.0
2007-05-08 15:50:00,16.6,16.61,16.57,16.58,632900.0,16.6,16.61,16.57,16.58,632900.0
2007-05-09 09:30:00,16.4,16.5,16.33,16.46,265400.0,16.4,16.5,16.33,16.46,265400.0
2007-05-09 09:40:00,16.47,16.49,16.45,16.45,186800.0,16.47,16.49,16.45,16.45,186800.0
2007-05-09 09:50:00,16.45,16.46,16.38,16.4,200500.0,16.45,16.46,16.38,16.4,200500.0
2007-05-09 10:00:00,16.4,16.41,16.33,16.35,195800.0,16.4,16.41,16.33,16.35,195800.0
2007-05-09 10:10:00,16.35,16.36,16.32,16.32,196200.0,16.35,16.36,16.32,16.32,196200.0
2007-05-09 10:20:00,16.33,16.34,16.32,16.32,147300.0,16.33,16.34,16.32,16.32,147300.0
2007-05-09 10:30:00,16.32,16.33,16.31,16.33,99800.0,16.32,16.33,16.31,16.33,99800.0
2007-05-09 10:40:00,16.32,16.33,16.31,16.31,67900.0,16.32,16.33,16.31,16.31,67900.0
2007-05-09 10:50:00,16.31,16.34,16.31,16.34,126500.0,16.31,16.34,16.31,16.34,126500.0
2007-05-09 11:00:00,16.34,16.36,16.32,16.36,172600.0,16.34,16.36,16.32,16.36,172600.0
2007-05-09 11:10:00,16.36,16.37,16.35,16.37,108700.0,16.36,16.37,16.35,16.37,108700.0
2007-05-09 11:20:00,16.37,16.42,16.36,16.4,383400.0,16.37,16.42,16.36,16.4,383400.0
2007-05-09 11:30:00,16.39,16.39,16.37,16.37,154700.0,16.39,16.39,16.37,16.37,154700.0
2007-05-09 11:40:00,16.37,16.37,16.31,16.31,289500.0,16.37,16.37,16.31,16.31,289500.0
2007-05-09 11:50:00,16.32,16.32,16.25,16.29,371400.0,16.32,16.32,16.25,16.29,371400.0
2007-05-09 12:00:00,16.29,16.32,16.27,16.27,189000.0,16.29,16.32,16.27,16.27,189000.0
2007-05-09 12:10:00,16.27,16.29,16.27,16.28,150300.0,16.27,16.29,16.27,16.28,150300.0
2007-05-09 12:20:00,16.27,16.28,16.25,16.27,143200.0,16.27,16.28,16.25,16.27,143200.0
2007-05-09 12:30:00,16.26,16.27,16.16,16.25,700600.0,16.26,16.27,16.16,16.25,700600.0
2007-05-09 12:40:00,16.25,16.28,16.21,16.22,321700.0,16.25,16.28,16.21,16.22,321700.0
2007-05-09 12:50:00,16.23,16.24,16.22,16.24,91400.0,16.23,16.24,16.22,16.24,91400.0
2007-05-09 13:00:00,16.24,16.28,16.23,16.26,121700.0,16.24,16.28,16.23,16.26,121700.0
2007-05-09 13:10:00,16.26,16.31,16.26,16.31,123400.0,16.26,16.31,16.26,16.31,123400.0
2007-05-09 13:20:00,16.31,16.33,16.27,16.28,123500.0,16.31,16.33,16.27,16.28,123500.0
2007-05-09 13:30:00,16.27,16.28,16.26,16.28,76300.0,16.27,16.28,16.26,16.28,76300.0
2007-05-09 13:40:00,16.28,16.28,16.24,16.25,160400.0,16.28,16.28,16.24,16.25,160400.0
2007-05-09 13:50:00,16.26,16.26,16.23,16.24,142400.0,16.26,16.26,16.23,16.24,142400.0
2007-05-09 14:00:00,16.23,16.27,16.21,16.27,241800.0,16.23,16.27,16.21,16.27,241800.0
2007-05-09 14:10:00,16.26,16.27,16.2,16.23,188000.0,16.26,16.27,16.2,16.23,188000.0
2007-05-09 14:20:00,16.23,16.28,16.21,16.25,250100.0,16.23,16.28,16.21,16.25,250100.0
2007-05-09 14:30:00,16.25,16.27,16.2,16.27,295400.0,16.25,16.27,16.2,16.27,295400.0
2007-05-09 14:40:00,16.27,16.29,16.25,16.28,442600.0,16.27,16.29,16.25,16.28,442600.0
2007-05-09 14:50:00,16.29,16.3,16.25,16.26,344800.0,16.29,16.3,16.25,16.26,344800.0
2007-05-09 15:00:00,16.26,16.27,16.24,16.24,142200.0,16.26,16.27,16.24,16.24,142200.0
2007-05-09 15:10:00,16.25,16.25,16.21,16.22,251300.0,16.25,16.25,16.21,16.22,251300.0
2007-05-09 15:20:00,16.22,16.28,16.21,16.28,264700.0,16.22,16.28,16.21,16.28,264700.0
2007-05-09 15:30:00,16.28,16.28,16.21,16.21,353000.0,16.28,16.28,16.21,16.21,353000.0
2007-05-09 15:40:00,16.21,16.25,16.2,16.22,453400.0,16.21,16.25,16.2,16.22,453400.0
2007-05-09 15:50:00,16.22,16.28,16.22,16.23,467000.0,16.22,16.28,16.22,16.23,467000.0
2007-05-10 09:30:00,16.22,16.39,16.07,16.07,402300.0,16.22,16.39,16.07,16.07,402300.0
2007-05-10 09:40:00,16.07,16.08,15.95,15.99,506100.0,16.07,16.08,15.95,15.99,506100.0
2007-05-10 09:50:00,15.99,16.1,15.99,16.08,281400.0,15.99,16.1,15.99,16.08,281400.0
2007-05-10 10:00:00,16.07,16.07,16.01,16.05,272700.0,16.07,16.07,16.01,16.05,272700.0
2007-05-10 10:10:00,16.04,16.05,15.99,15.99,187000.0,16.04,16.05,15.99,15.99,187000.0
2007-05-10 10:20:00,16.0,16.01,15.99,16.0,89700.0,16.0,16.01,15.99,16.0,89700.0
2007-05-10 10:30:00,16.0,16.0,15.95,15.98,340600.0,16.0,16.0,15.95,15.98,340600.0
2007-05-10 10:40:00,15.97,15.99,15.96,15.98,97900.0,15.97,15.99,15.96,15.98,97900.0
2007-05-10 10:50:00,15.98,15.99,15.97,15.99,83600.0,15.98,15.99,15.97,15.99,83600.0
2007-05-10 11:00:00,15.98,16.01,15.97,15.98,228600.0,15.98,16.01,15.97,15.98,228600.0
2007-05-10 11:10:00,15.97,15.98,15.9,15.91,178700.0,15.97,15.98,15.9,15.91,178700.0
2007-05-10 11:20:00,15.92,15.92,15.8,15.9,585000.0,15.92,15.92,15.8,15.9,585000.0
2007-05-10 11:30:00,15.9,15.97,15.89,15.95,192600.0,15.9,15.97,15.89,15.95,192600.0
2007-05-10 11:40:00,15.94,16.02,15.88,16.02,519500.0,15.94,16.02,15.88,16.02,519500.0
2007-05-10 11:50:00,16.02,16.02,15.97,16.0,425300.0,16.02,16.02,15.97,16.0,425300.0
2007-05-10 12:00:00,16.0,16.09,16.0,16.07,618700.0,16.0,16.09,16.0,16.07,618700.0
2007-05-10 12:10:00,16.07,16.14,16.04,16.14,526500.0,16.07,16.14,16.04,16.14,526500.0
2007-05-10 12:20:00,16.13,16.27,16.13,16.27,678000.0,16.13,16.27,16.13,16.27,678000.0
2007-05-10 12:30:00,16.27,16.31,16.2,16.22,489200.0,16.27,16.31,16.2,16.22,489200.0
2007-05-10 12:40:00,16.22,16.22,16.13,16.15,316900.0,16.22,16.22,16.13,16.15,316900.0
2007-05-10 12:50:00,16.16,16.16,16.1,16.13,202000.0,16.16,16.16,16.1,16.13,202000.0
2007-05-10 13:00:00,16.12,16.18,16.11,16.15,161600.0,16.12,16.18,16.11,16.15,161600.0
2007-05-10 13:10:00,16.14,16.17,16.11,16.15,133400.0,16.14,16.17,16.11,16.15,133400.0
2007-05-10 13:20:00,16.15,16.21,16.13,16.2,150300.0,16.15,16.21,16.13,16.2,150300.0
2007-05-10 13:30:00,16.2,16.21,16.11,16.13,338500.0,16.2,16.21,16.11,16.13,338500.0
2007-05-10 13:40:00,16.13,16.16,16.09,16.11,152500.0,16.13,16.16,16.09,16.11,152500.0
2007-05-10 13:50:00,16.11,16.12,16.06,16.1,207700.0,16.11,16.12,16.06,16.1,207700.0
2007-05-10 14:00:00,16.09,16.18,16.09,16.15,326500.0,16.09,16.18,16.09,16.15,326500.0
2007-05-10 14:10:00,16.15,16.16,16.1,16.11,201400.0,16.15,16.16,16.1,16.11,201400.0
2007-05-10 14:20:00,16.12,16.14,16.11,16.12,140000.0,16.12,16.14,16.11,16.12,140000.0
2007-05-10 14:30:00,16.13,16.13,16.1,16.1,137800.0,16.13,16.13,16.1,16.1,137800.0
2007-05-10 14:40:00,16.1,16.13,16.08,16.13,162500.0,16.1,16.13,16.08,16.13,162500.0
2007-05-10 14:50:00,16.13,16.13,16.09,16.1,160700.0,16.13,16.13,16.09,16.1,160700.0
2007-05-10 15:00:00,16.09,16.1,16.05,16.07,337400.0,16.09,16.1,16.05,16.07,337400.0
2007-05-10 15:10:00,16.07,16.07,16.06,16.07,155700.0,16.07,16.07,16.06,16.07,155700.0
2007-05-10 15:20:00,16.07,16.08,16.05,16.06,342100.0,16.07,16.08,16.05,16.06,342100.0
2007-05-10 15:30:00,16.06,16.09,16.05,16.07,251200.0,16.06,16.09,16.05,16.07,251200.0
2007-05-10 15:40:00,16.08,16.08,16.04,16.05,396900.0,16.08,16.08,16.04,16.05,396900.0
2007-05-10 15:50:00,16.05,16.05,15.96,15.98,600200.0,16.05,16.05,15.96,15.98,600200.0
2007-05-11 09:30:00,15.86,15.95,15.82,15.85,291300.0,15.86,15.95,15.82,15.85,291300.0
2007-05-11 09:40:00,15.86,15.87,15.84,15.85,119100.0,15.86,15.87,15.84,15.85,119100.0
2007-05-11 09:50:00,15.85,15.85,15.75,15.77,222100.0,15.85,15.85,15.75,15.77,222100.0
2007-05-11 10:00:00,15.78,15.91,15.77,15.81,406100.0,15.78,15.91,15.77,15.81,406100.0
2007-05-11 10:10:00,15.81,15.89,15.81,15.89,268500.0,15.81,15.89,15.81,15.89,268500.0
2007-05-11 10:20:00,15.88,15.92,15.85,15.85,487600.0,15.88,15.92,15.85,15.85,487600.0
2007-05-11 10:30:00,15.85,15.87,15.82,15.82,372600.0,15.85,15.87,15.82,15.82,372600.0
2007-05-11 10:40:00,15.82,15.87,15.8,15.83,308400.0,15.82,15.87,15.8,15.83,308400.0
2007-05-11 10:50:00,15.83,15.85,15.83,15.85,183700.0,15.83,15.85,15.83,15.85,183700.0
2007-05-11 11:00:00,15.84,15.85,15.82,15.82,140900.0,15.84,15.85,15.82,15.82,140900.0
2007-05-11 11:10:00,15.82,15.84,15.78,15.79,273500.0,15.82,15.84,15.78,15.79,273500.0
2007-05-11 11:20:00,15.78,15.79,15.75,15.77,163800.0,15.78,15.79,15.75,15.77,163800.0
2007-05-11 11:30:00,15.77,15.78,15.75,15.75,132900.0,15.77,15.78,15.75,15.75,132900.0
2007-05-11 11:40:00,15.76,15.78,15.71,15.72,243900.0,15.76,15.78,15.71,15.72,243900.0
2007-05-11 11:50:00,15.71,15.77,15.71,15.76,168500.0,15.71,15.77,15.71,15.76,168500.0
2007-05-11 12:00:00,15.76,15.77,15.73,15.76,137300.0,15.76,15.77,15.73,15.76,137300.0
2007-05-11 12:10:00,15.76,15.8,15.76,15.8,95500.0,15.76,15.8,15.76,15.8,95500.0
2007-05-11 12:20:00,15.8,15.82,15.79,15.82,201400.0,15.8,15.82,15.79,15.82,201400.0
2007-05-11 12:30:00,15.81,15.84,15.81,15.82,63300.0,15.81,15.84,15.81,15.82,63300.0
2007-05-11 12:40:00,15.83,15.83,15.79,15.8,134500.0,15.83,15.83,15.79,15.8,134500.0
2007-05-11 12:50:00,15.79,15.8,15.78,15.79,52700.0,15.79,15.8,15.78,15.79,52700.0
2007-05-11 13:00:00,15.78,15.79,15.78,15.79,48400.0,15.78,15.79,15.78,15.79,48400.0
2007-05-11 13:10:00,15.79,15.79,15.78,15.78,42700.0,15.79,15.79,15.78,15.78,42700.0
2007-05-11 13:20:00,15.79,15.81,15.77,15.79,159100.0,15.79,15.81,15.77,15.79,159100.0
2007-05-11 13:30:00,15.78,15.79,15.77,15.77,88900.0,15.78,15.79,15.77,15.77,88900.0
2007-05-11 13:40:00,15.78,15.78,15.77,15.78,84000.0,15.78,15.78,15.77,15.78,84000.0
2007-05-11 13:50:00,15.78,15.78,15.76,15.77,130700.0,15.78,15.78,15.76,15.77,130700.0
2007-05-11 14:00:00,15.76,15.77,15.75,15.76,142900.0,15.76,15.77,15.75,15.76,142900.0
2007-05-11 14:10:00,15.75,15.77,15.75,15.77,26100.0,15.75,15.77,15.75,15.77,26100.0
2007-05-11 14:20:00,15.76,15.77,15.73,15.73,128100.0,15.76,15.77,15.73,15.73,128100.0
2007-05-11 14:30:00,15.73,15.76,15.71,15.75,203500.0,15.73,15.76,15.71,15.75,203500.0
2007-05-11 14:40:00,15.76,15.76,15.74,15.76,134600.0,15.76,15.76,15.74,15.76,134600.0
2007-05-11 14:50:00,15.76,15.78,15.76,15.78,116900.0,15.76,15.78,15.76,15.78,116900.0
2007-05-11 15:00:00,15.77,15.8,15.77,15.79,109300.0,15.77,15.8,15.77,15.79,109300.0
2007-05-11 15:10:00,15.79,15.81,15.79,15.81,94900.0,15.79,15.81,15.79,15.81,94900.0
2007-05-11 15:20:00,15.8,15.83,15.79,15.82,152700.0,15.8,15.83,15.79,15.82,152700.0
2007-05-11 15:30:00,15.81,15.84,15.81,15.84,161800.0,15.81,15.84,15.81,15.84,161800.0
2007-05-11 15:40:00,15.83,15.89,15.82,15.83,428300.0,15.83,15.89,15.82,15.83,428300.0
2007-05-11 15:50:00,15.84,15.89,15.83,15.86,482700.0,15.84,15.89,15.83,15.86,482700.0
2007-05-14 09:30:00,15.88,15.93,15.78,15.92,137400.0,15.88,15.93,15.78,15.92,137400.0
2007-05-14 09:40:00,15.92,15.93,15.82,15.89,214600.0,15.92,15.93,15.82,15.89,214600.0
2007-05-14 09:50:00,15.88,15.89,15.76,15.8,278100.0,15.88,15.89,15.76,15.8,278100.0
2007-05-14 10:00:00,15.8,15.8,15.66,15.67,248400.0,15.8,15.8,15.66,15.67,248400.0
2007-05-14 10:10:00,15.68,15.71,15.65,15.67,249900.0,15.68,15.71,15.65,15.67,249900.0
2007-05-14 10:20:00,15.68,15.69,15.6,15.6,368100.0,15.68,15.69,15.6,15.6,368100.0
2007-05-14 10:30:00,15.61,15.63,15.59,15.61,227000.0,15.61,15.63,15.59,15.61,227000.0
2007-05-14 10:40:00,15.62,15.64,15.61,15.63,190200.0,15.62,15.64,15.61,15.63,190200.0
2007-05-14 10:50:00,15.62,15.63,15.62,15.63,99800.0,15.62,15.63,15.62,15.63,99800.0
2007-05-14 11:00:00,15.63,15.66,15.57,15.58,225800.0,15.63,15.66,15.57,15.58,225800.0
2007-05-14 11:10:00,15.57,15.66,15.57,15.64,213300.0,15.57,15.66,15.57,15.64,213300.0
2007-05-14 11:20:00,15.64,15.68,15.64,15.65,132600.0,15.64,15.68,15.64,15.65,132600.0
2007-05-14 11:30:00,15.65,15.68,15.65,15.67,170100.0,15.65,15.68,15.65,15.67,170100.0
2007-05-14 11:40:00,15.66,15.7,15.65,15.7,132000.0,15.66,15.7,15.65,15.7,132000.0
2007-05-14 11:50:00,15.7,15.7,15.65,15.67,162400.0,15.7,15.7,15.65,15.67,162400.0
2007-05-14 12:00:00,15.66,15.69,15.65,15.67,183400.0,15.66,15.69,15.65,15.67,183400.0
2007-05-14 12:10:00,15.67,15.67,15.66,15.66,118700.0,15.67,15.67,15.66,15.66,118700.0
2007-05-14 12:20:00,15.66,15.66,15.64,15.65,83700.0,15.66,15.66,15.64,15.65,83700.0
2007-05-14 12:30:00,15.64,15.66,15.64,15.65,99900.0,15.64,15.66,15.64,15.65,99900.0
2007-05-14 12:40:00,15.66,15.67,15.65,15.66,67100.0,15.66,15.67,15.65,15.66,67100.0
2007-05-14 12:50:00,15.66,15.68,15.66,15.67,108800.0,15.66,15.68,15.66,15.67,108800.0
2007-05-14 13:00:00,15.67,15.68,15.66,15.67,98800.0,15.67,15.68,15.66,15.67,98800.0
2007-05-14 13:10:00,15.67,15.68,15.66,15.67,54400.0,15.67,15.68,15.66,15.67,54400.0
2007-05-14 13:20:00,15.68,15.68,15.66,15.67,84100.0,15.68,15.68,15.66,15.67,84100.0
2007-05-14 13:30:00,15.66,15.68,15.64,15.65,133300.0,15.66,15.68,15.64,15.65,133300.0
2007-05-14 13:40:00,15.65,15.66,15.64,15.65,107000.0,15.65,15.66,15.64,15.65,107000.0
2007-05-14 13:50:00,15.65,15.66,15.64,15.64,103000.0,15.65,15.66,15.64,15.64,103000.0
2007-05-14 14:00:00,15.64,15.64,15.57,15.59,289800.0,15.64,15.64,15.57,15.59,289800.0
2007-05-14 14:10:00,15.59,15.6,15.56,15.58,130600.0,15.59,15.6,15.56,15.58,130600.0
2007-05-14 14:20:00,15.57,15.62,15.57,15.59,122300.0,15.57,15.62,15.57,15.59,122300.0
2007-05-14 14:30:00,15.6,15.62,15.59,15.62,85700.0,15.6,15.62,15.59,15.62,85700.0
2007-05-14 14:40:00,15.61,15.62,15.57,15.57,269500.0,15.61,15.62,15.57,15.57,269500.0
2007-05-14 14:50:00,15.57,15.59,15.56,15.59,140500.0,15.57,15.59,15.56,15.59,140500.0
2007-05-14 15:00:00,15.59,15.6,15.57,15.6,131200.0,15.59,15.6,15.57,15.6,131200.0
2007-05-14 15:10:00,15.59,15.61,15.59,15.61,72300.0,15.59,15.61,15.59,15.61,72300.0
2007-05-14 15:20:00,15.61,15.63,15.6,15.61,191200.0,15.61,15.63,15.6,15.61,191200.0
2007-05-14 15:30:00,15.61,15.61,15.6,15.61,136900.0,15.61,15.61,15.6,15.61,136900.0
2007-05-14 15:40:00,15.61,15.62,15.6,15.61,326000.0,15.61,15.62,15.6,15.61,326000.0
2007-05-14 15:50:00,15.61,15.62,15.54,15.57,808100.0,15.61,15.62,15.54,15.57,808100.0
2007-05-15 09:30:00,15.62,15.65,15.52,15.55,226700.0,15.62,15.65,15.52,15.55,226700.0
2007-05-15 09:40:00,15.55,15.57,15.53,15.54,151300.0,15.55,15.57,15.53,15.54,151300.0
2007-05-15 09:50:00,15.54,15.59,15.52,15.54,145000.0,15.54,15.59,15.52,15.54,145000.0
2007-05-15 10:00:00,15.54,15.58,15.5,15.57,228000.0,15.54,15.58,15.5,15.57,228000.0
2007-05-15 10:10:00,15.58,15.65,15.58,15.61,478800.0,15.58,15.65,15.58,15.61,478800.0
2007-05-15 10:20:00,15.61,15.62,15.55,15.6,151500.0,15.61,15.62,15.55,15.6,151500.0
2007-05-15 10:30:00,15.6,15.62,15.59,15.59,109000.0,15.6,15.62,15.59,15.59,109000.0
2007-05-15 10:40:00,15.59,15.6,15.56,15.6,96900.0,15.59,15.6,15.56,15.6,96900.0
2007-05-15 10:50:00,15.6,15.62,15.55,15.56,175500.0,15.6,15.62,15.55,15.56,175500.0
2007-05-15 11:00:00,15.55,15.55,15.51,15.54,208500.0,15.55,15.55,15.51,15.54,208500.0
2007-05-15 11:10:00,15.54,15.55,15.52,15.54,192000.0,15.54,15.55,15.52,15.54,192000.0
2007-05-15 11:20:00,15.53,15.53,15.51,15.51,142500.0,15.53,15.53,15.51,15.51,142500.0
2007-05-15 11:30:00,15.51,15.56,15.51,15.56,74800.0,15.51,15.56,15.51,15.56,74800.0
2007-05-15 11:40:00,15.55,15.58,15.54,15.58,97100.0,15.55,15.58,15.54,15.58,97100.0
2007-05-15 11:50:00,15.58,15.59,15.56,15.57,90800.0,15.58,15.59,15.56,15.57,90800.0
2007-05-15 12:00:00,15.56,15.57,15.54,15.56,124000.0,15.56,15.57,15.54,15.56,124000.0
2007-05-15 12:10:00,15.56,15.57,15.55,15.57,98500.0,15.56,15.57,15.55,15.57,98500.0
2007-05-15 12:20:00,15.57,15.57,15.54,15.54,172800.0,15.57,15.57,15.54,15.54,172800.0
2007-05-15 12:30:00,15.54,15.57,15.54,15.56,81800.0,15.54,15.57,15.54,15.56,81800.0
2007-05-15 12:40:00,15.56,15.57,15.55,15.56,59000.0,15.56,15.57,15.55,15.56,59000.0
2007-05-15 12:50:00,15.55,15.57,15.55,15.56,97600.0,15.55,15.57,15.55,15.56,97600.0
2007-05-15 13:00:00,15.56,15.57,15.55,15.55,64000.0,15.56,15.57,15.55,15.55,64000.0
2007-05-15 13:10:00,15.56,15.57,15.55,15.57,45300.0,15.56,15.57,15.55,15.57,45300.0
2007-05-15 13:20:00,15.57,15.57,15.56,15.57,49500.0,15.57,15.57,15.56,15.57,49500.0
2007-05-15 13:30:00,15.57,15.58,15.56,15.58,68800.0,15.57,15.58,15.56,15.58,68800.0
2007-05-15 13:40:00,15.58,15.58,15.51,15.52,218800.0,15.58,15.58,15.51,15.52,218800.0
2007-05-15 13:50:00,15.52,15.52,15.48,15.52,217500.0,15.52,15.52,15.48,15.52,217500.0
2007-05-15 14:00:00,15.52,15.53,15.52,15.52,83400.0,15.52,15.53,15.52,15.52,83400.0
2007-05-15 14:10:00,15.52,15.54,15.49,15.49,183400.0,15.52,15.54,15.49,15.49,183400.0
2007-05-15 14:20:00,15.5,15.53,15.49,15.53,182400.0,15.5,15.53,15.49,15.53,182400.0
2007-05-15 14:30:00,15.52,15.55,15.52,15.55,282100.0,15.52,15.55,15.52,15.55,282100.0
2007-05-15 14:40:00,15.54,15.55,15.53,15.54,208900.0,15.54,15.55,15.53,15.54,208900.0
2007-05-15 14:50:00,15.54,15.54,15.52,15.54,142300.0,15.54,15.54,15.52,15.54,142300.0
2007-05-15 15:00:00,15.53,15.58,15.53,15.54,298600.0,15.53,15.58,15.53,15.54,298600.0
2007-05-15 15:10:00,15.54,15.57,15.53,15.55,150300.0,15.54,15.57,15.53,15.55,150300.0
2007-05-15 15:20:00,15.55,15.56,15.53,15.54,286800.0,15.55,15.56,15.53,15.54,286800.0
2007-05-15 15:30:00,15.55,15.58,15.54,15.57,296600.0,15.55,15.58,15.54,15.57,296600.0
2007-05-15 15:40:00,15.58,15.58,15.53,15.54,570600.0,15.58,15.58,15.53,15.54,570600.0
2007-05-15 15:50:00,15.54,15.58,15.53,15.58,623000.0,15.54,15.58,15.53,15.58,623000.0
2007-05-16 09:30:00,15.78,15.78,15.5,15.59,1007300.0,15.78,15.78,15.5,15.59,1007300.0
2007-05-16 09:40:00,15.59,15.62,15.55,15.58,590300.0,15.59,15.62,15.55,15.58,590300.0
2007-05-16 09:50:00,15.57,15.6,15.57,15.59,422300.0,15.57,15.6,15.57,15.59,422300.0
2007-05-16 10:00:00,15.59,15.61,15.57,15.61,460300.0,15.59,15.61,15.57,15.61,460300.0
2007-05-16 10:10:00,15.61,15.66,15.57,15.65,444600.0,15.61,15.66,15.57,15.65,444600.0
2007-05-16 10:20:00,15.65,15.67,15.6,15.63,201100.0,15.65,15.67,15.6,15.63,201100.0
2007-05-16 10:30:00,15.62,15.65,15.62,15.65,109600.0,15.62,15.65,15.62,15.65,109600.0
2007-05-16 10:40:00,15.65,15.65,15.62,15.62,181600.0,15.65,15.65,15.62,15.62,181600.0
2007-05-16 10:50:00,15.62,15.63,15.61,15.62,66100.0,15.62,15.63,15.61,15.62,66100.0
2007-05-16 11:00:00,15.61,15.63,15.6,15.62,285600.0,15.61,15.63,15.6,15.62,285600.0
2007-05-16 11:10:00,15.62,15.63,15.61,15.62,102400.0,15.62,15.63,15.61,15.62,102400.0
2007-05-16 11:20:00,15.62,15.63,15.61,15.62,109000.0,15.62,15.63,15.61,15.62,109000.0
2007-05-16 11:30:00,15.62,15.67,15.62,15.67,165300.0,15.62,15.67,15.62,15.67,165300.0
2007-05-16 11:40:00,15.67,15.67,15.64,15.65,109100.0,15.67,15.67,15.64,15.65,109100.0
2007-05-16 11:50:00,15.65,15.67,15.64,15.66,196100.0,15.65,15.67,15.64,15.66,196100.0
2007-05-16 12:00:00,15.66,15.7,15.66,15.69,320300.0,15.66,15.7,15.66,15.69,320300.0
2007-05-16 12:10:00,15.69,15.73,15.68,15.71,248600.0,15.69,15.73,15.68,15.71,248600.0
2007-05-16 12:20:00,15.71,15.72,15.68,15.69,146800.0,15.71,15.72,15.68,15.69,146800.0
2007-05-16 12:30:00,15.7,15.71,15.69,15.7,54200.0,15.7,15.71,15.69,15.7,54200.0
2007-05-16 12:40:00,15.7,15.71,15.7,15.7,104800.0,15.7,15.71,15.7,15.7,104800.0
2007-05-16 12:50:00,15.7,15.73,15.7,15.73,108300.0,15.7,15.73,15.7,15.73,108300.0
2007-05-16 13:00:00,15.73,15.77,15.73,15.75,196100.0,15.73,15.77,15.73,15.75,196100.0
2007-05-16 13:10:00,15.75,15.85,15.75,15.84,415200.0,15.75,15.85,15.75,15.84,415200.0
2007-05-16 13:20:00,15.84,15.91,15.84,15.89,345400.0,15.84,15.91,15.84,15.89,345400.0
2007-05-16 13:30:00,15.88,15.97,15.88,15.93,466400.0,15.88,15.97,15.88,15.93,466400.0
2007-05-16 13:40:00,15.94,15.99,15.93,15.93,201200.0,15.94,15.99,15.93,15.93,201200.0
2007-05-16 13:50:00,15.94,15.94,15.87,15.88,232200.0,15.94,15.94,15.87,15.88,232200.0
2007-05-16 14:00:00,15.88,15.9,15.84,15.89,158400.0,15.88,15.9,15.84,15.89,158400.0
2007-05-16 14:10:00,15.89,15.92,15.8,15.81,250400.0,15.89,15.92,15.8,15.81,250400.0
2007-05-16 14:20:00,15.81,15.83,15.8,15.81,132700.0,15.81,15.83,15.8,15.81,132700.0
2007-05-16 14:30:00,15.81,15.84,15.78,15.78,123500.0,15.81,15.84,15.78,15.78,123500.0
2007-05-16 14:40:00,15.79,15.79,15.76,15.78,97000.0,15.79,15.79,15.76,15.78,97000.0
2007-05-16 14:50:00,15.78,15.78,15.76,15.78,103900.0,15.78,15.78,15.76,15.78,103900.0
2007-05-16 15:00:00,15.78,15.81,15.75,15.77,155800.0,15.78,15.81,15.75,15.77,155800.0
2007-05-16 15:10:00,15.76,15.85,15.76,15.83,206500.0,15.76,15.85,15.76,15.83,206500.0
2007-05-16 15:20:00,15.83,15.87,15.81,15.87,142400.0,15.83,15.87,15.81,15.87,142400.0
2007-05-16 15:30:00,15.87,15.87,15.82,15.84,250900.0,15.87,15.87,15.82,15.84,250900.0
2007-05-16 15:40:00,15.83,15.84,15.77,15.78,369700.0,15.83,15.84,15.77,15.78,369700.0
2007-05-16 15:50:00,15.78,15.84,15.77,15.82,573900.0,15.78,15.84,15.77,15.82,573900.0
2007-05-17 09:30:00,15.63,15.67,15.55,15.61,294600.0,15.63,15.67,15.55,15.61,294600.0
2007-05-17 09:40:00,15.61,15.61,15.57,15.59,152800.0,15.61,15.61,15.57,15.59,152800.0
2007-05-17 09:50:00,15.59,15.59,15.57,15.58,126600.0,15.59,15.59,15.57,15.58,126600.0
2007-05-17 10:00:00,15.58,15.58,15.51,15.51,398700.0,15.58,15.58,15.51,15.51,398700.0
2007-05-17 10:10:00,15.52,15.56,15.5,15.55,245700.0,15.52,15.56,15.5,15.55,245700.0
2007-05-17 10:20:00,15.55,15.56,15.52,15.52,151600.0,15.55,15.56,15.52,15.52,151600.0
2007-05-17 10:30:00,15.52,15.54,15.51,15.54,105800.0,15.52,15.54,15.51,15.54,105800.0
2007-05-17 10:40:00,15.54,15.54,15.52,15.52,103600.0,15.54,15.54,15.52,15.52,103600.0
2007-05-17 10:50:00,15.52,15.53,15.5,15.51,129700.0,15.52,15.53,15.5,15.51,129700.0
2007-05-17 11:00:00,15.51,15.52,15.5,15.5,159400.0,15.51,15.52,15.5,15.5,159400.0
2007-05-17 11:10:00,15.5,15.52,15.5,15.51,100700.0,15.5,15.52,15.5,15.51,100700.0
2007-05-17 11:20:00,15.51,15.55,15.5,15.52,252600.0,15.51,15.55,15.5,15.52,252600.0
2007-05-17 11:30:00,15.52,15.54,15.52,15.53,62100.0,15.52,15.54,15.52,15.53,62100.0
2007-05-17 11:40:00,15.53,15.54,15.5,15.5,304400.0,15.53,15.54,15.5,15.5,304400.0
2007-05-17 11:50:00,15.5,15.52,15.5,15.51,100400.0,15.5,15.52,15.5,15.51,100400.0
2007-05-17 12:00:00,15.51,15.54,15.51,15.53,73500.0,15.51,15.54,15.51,15.53,73500.0
2007-05-17 12:10:00,15.53,15.54,15.53,15.53,61000.0,15.53,15.54,15.53,15.53,61000.0
2007-05-17 12:20:00,15.53,15.54,15.52,15.52,91900.0,15.53,15.54,15.52,15.52,91900.0
2007-05-17 12:30:00,15.52,15.53,15.5,15.5,182200.0,15.52,15.53,15.5,15.5,182200.0
2007-05-17 12:40:00,15.51,15.52,15.5,15.51,92300.0,15.51,15.52,15.5,15.51,92300.0
2007-05-17 12:50:00,15.5,15.52,15.5,15.51,140800.0,15.5,15.52,15.5,15.51,140800.0
2007-05-17 13:00:00,15.52,15.52,15.51,15.51,68800.0,15.52,15.52,15.51,15.51,68800.0
2007-05-17 13:10:00,15.51,15.53,15.51,15.53,89600.0,15.51,15.53,15.51,15.53,89600.0
2007-05-17 13:20:00,15.52,15.53,15.5,15.52,606600.0,15.52,15.53,15.5,15.52,606600.0
2007-05-17 13:30:00,15.52,15.53,15.51,15.51,138000.0,15.52,15.53,15.51,15.51,138000.0
2007-05-17 13:40:00,15.51,15.52,15.5,15.51,297900.0,15.51,15.52,15.5,15.51,297900.0
2007-05-17 13:50:00,15.51,15.51,15.49,15.49,352600.0,15.51,15.51,15.49,15.49,352600.0
2007-05-17 14:00:00,15.49,15.51,15.48,15.5,309700.0,15.49,15.51,15.48,15.5,309700.0
2007-05-17 14:10:00,15.5,15.51,15.49,15.5,134200.0,15.5,15.51,15.49,15.5,134200.0
2007-05-17 14:20:00,15.5,15.5,15.49,15.5,150500.0,15.5,15.5,15.49,15.5,150500.0
2007-05-17 14:30:00,15.5,15.51,15.49,15.51,253400.0,15.5,15.51,15.49,15.51,253400.0
2007-05-17 14:40:00,15.5,15.51,15.49,15.49,113000.0,15.5,15.51,15.49,15.49,113000.0
2007-05-17 14:50:00,15.5,15.5,15.47,15.47,280000.0,15.5,15.5,15.47,15.47,280000.0
2007-05-17 15:00:00,15.47,15.51,15.39,15.47,1069500.0,15.47,15.51,15.39,15.47,1069500.0
2007-05-17 15:10:00,15.47,15.5,15.46,15.49,212100.0,15.47,15.5,15.46,15.49,212100.0
2007-05-17 15:20:00,15.48,15.49,15.44,15.45,363200.0,15.48,15.49,15.44,15.45,363200.0
2007-05-17 15:30:00,15.45,15.46,15.42,15.45,469300.0,15.45,15.46,15.42,15.45,469300.0
2007-05-17 15:40:00,15.45,15.48,15.44,15.47,634900.0,15.45,15.48,15.44,15.47,634900.0
2007-05-17 15:50:00,15.47,15.47,15.43,15.43,446500.0,15.47,15.47,15.43,15.43,446500.0
2007-05-18 09:30:00,15.34,15.52,15.05,15.45,970200.0,15.34,15.52,15.05,15.45,970200.0
2007-05-18 09:40:00,15.46,15.48,15.42,15.43,241000.0,15.46,15.48,15.42,15.43,241000.0
2007-05-18 09:50:00,15.43,15.44,15.39,15.41,63300.0,15.43,15.44,15.39,15.41,63300.0
2007-05-18 10:00:00,15.4,15.43,15.4,15.41,82200.0,15.4,15.43,15.4,15.41,82200.0
2007-05-18 10:10:00,15.4,15.43,15.4,15.43,138900.0,15.4,15.43,15.4,15.43,138900.0
2007-05-18 10:20:00,15.42,15.45,15.42,15.43,133500.0,15.42,15.45,15.42,15.43,133500.0
2007-05-18 10:30:00,15.44,15.45,15.43,15.45,108300.0,15.44,15.45,15.43,15.45,108300.0
2007-05-18 10:40:00,15.44,15.48,15.44,15.48,144000.0,15.44,15.48,15.44,15.48,144000.0
2007-05-18 10:50:00,15.48,15.5,15.47,15.49,180800.0,15.48,15.5,15.47,15.49,180800.0
2007-05-18 11:00:00,15.5,15.51,15.48,15.5,60900.0,15.5,15.51,15.48,15.5,60900.0
2007-05-18 11:10:00,15.5,15.51,15.49,15.5,115200.0,15.5,15.51,15.49,15.5,115200.0
2007-05-18 11:20:00,15.51,15.55,15.49,15.55,285700.0,15.51,15.55,15.49,15.55,285700.0
2007-05-18 11:30:00,15.55,15.57,15.54,15.56,210500.0,15.55,15.57,15.54,15.56,210500.0
2007-05-18 11:40:00,15.56,15.56,15.51,15.51,256900.0,15.56,15.56,15.51,15.51,256900.0
2007-05-18 11:50:00,15.52,15.52,15.51,15.52,54800.0,15.52,15.52,15.51,15.52,54800.0
2007-05-18 12:00:00,15.52,15.53,15.51,15.52,62200.0,15.52,15.53,15.51,15.52,62200.0
2007-05-18 12:10:00,15.51,15.53,15.5,15.52,105600.0,15.51,15.53,15.5,15.52,105600.0
2007-05-18 12:20:00,15.52,15.53,15.52,15.53,30900.0,15.52,15.53,15.52,15.53,30900.0
2007-05-18 12:30:00,15.53,15.54,15.52,15.53,73900.0,15.53,15.54,15.52,15.53,73900.0
2007-05-18 12:40:00,15.54,15.54,15.53,15.54,36800.0,15.54,15.54,15.53,15.54,36800.0
2007-05-18 12:50:00,15.53,15.54,15.53,15.53,51900.0,15.53,15.54,15.53,15.53,51900.0
2007-05-18 13:00:00,15.53,15.55,15.52,15.55,85600.0,15.53,15.55,15.52,15.55,85600.0
2007-05-18 13:10:00,15.54,15.56,15.54,15.55,174200.0,15.54,15.56,15.54,15.55,174200.0
2007-05-18 13:20:00,15.55,15.56,15.54,15.56,122000.0,15.55,15.56,15.54,15.56,122000.0
2007-05-18 13:30:00,15.55,15.56,15.55,15.56,85800.0,15.55,15.56,15.55,15.56,85800.0
2007-05-18 13:40:00,15.56,15.58,15.56,15.57,217500.0,15.56,15.58,15.56,15.57,217500.0
2007-05-18 13:50:00,15.57,15.57,15.53,15.53,147200.0,15.57,15.57,15.53,15.53,147200.0
2007-05-18 14:00:00,15.54,15.57,15.54,15.56,148200.0,15.54,15.57,15.54,15.56,148200.0
2007-05-18 14:10:00,15.56,15.57,15.55,15.56,92600.0,15.56,15.57,15.55,15.56,92600.0
2007-05-18 14:20:00,15.56,15.57,15.55,15.56,90800.0,15.56,15.57,15.55,15.56,90800.0
2007-05-18 14:30:00,15.55,15.56,15.53,15.53,124200.0,15.55,15.56,15.53,15.53,124200.0
2007-05-18 14:40:00,15.53,15.54,15.51,15.54,196000.0,15.53,15.54,15.51,15.54,196000.0
2007-05-18 14:50:00,15.54,15.55,15.52,15.54,154000.0,15.54,15.55,15.52,15.54,154000.0
2007-05-18 15:00:00,15.53,15.54,15.51,15.51,128200.0,15.53,15.54,15.51,15.51,128200.0
2007-05-18 15:10:00,15.51,15.53,15.51,15.52,119800.0,15.51,15.53,15.51,15.52,119800.0
2007-05-18 15:20:00,15.53,15.53,15.48,15.48,405800.0,15.53,15.53,15.48,15.48,405800.0
2007-05-18 15:30:00,15.48,15.5,15.47,15.48,246700.0,15.48,15.5,15.47,15.48,246700.0
2007-05-18 15:40:00,15.48,15.49,15.47,15.47,593100.0,15.48,15.49,15.47,15.47,593100.0
2007-05-18 15:50:00,15.48,15.49,15.43,15.44,1347700.0,15.48,15.49,15.43,15.44,1347700.0
2007-05-21 09:30:00,15.39,15.67,15.35,15.43,257200.0,15.39,15.67,15.35,15.43,257200.0
2007-05-21 09:40:00,15.43,15.46,15.41,15.43,156000.0,15.43,15.46,15.41,15.43,156000.0
2007-05-21 09:50:00,15.43,15.43,15.38,15.42,134000.0,15.43,15.43,15.38,15.42,134000.0
2007-05-21 10:00:00,15.42,15.45,15.41,15.44,194300.0,15.42,15.45,15.41,15.44,194300.0
2007-05-21 10:10:00,15.43,15.44,15.39,15.4,123000.0,15.43,15.44,15.39,15.4,123000.0
2007-05-21 10:20:00,15.41,15.43,15.4,15.4,508200.0,15.41,15.43,15.4,15.4,508200.0
2007-05-21 10:30:00,15.4,15.41,15.37,15.37,355500.0,15.4,15.41,15.37,15.37,355500.0
2007-05-21 10:40:00,15.37,15.39,15.31,15.33,2534800.0,15.37,15.39,15.31,15.33,2534800.0
2007-05-21 10:50:00,15.34,15.44,15.33,15.44,294700.0,15.34,15.44,15.33,15.44,294700.0
2007-05-21 11:00:00,15.43,15.45,15.43,15.43,116500.0,15.43,15.45,15.43,15.43,116500.0
2007-05-21 11:10:00,15.43,15.45,15.41,15.42,129700.0,15.43,15.45,15.41,15.42,129700.0
2007-05-21 11:20:00,15.42,15.46,15.41,15.45,117200.0,15.42,15.46,15.41,15.45,117200.0
2007-05-21 11:30:00,15.46,15.46,15.42,15.46,102900.0,15.46,15.46,15.42,15.46,102900.0
2007-05-21 11:40:00,15.46,15.47,15.45,15.46,47500.0,15.46,15.47,15.45,15.46,47500.0
2007-05-21 11:50:00,15.46,15.47,15.45,15.45,51000.0,15.46,15.47,15.45,15.45,51000.0
2007-05-21 12:00:00,15.45,15.48,15.45,15.48,81800.0,15.45,15.48,15.45,15.48,81800.0
2007-05-21 12:10:00,15.48,15.51,15.47,15.47,425300.0,15.48,15.51,15.47,15.47,425300.0
2007-05-21 12:20:00,15.48,15.53,15.47,15.53,468100.0,15.48,15.53,15.47,15.53,468100.0
2007-05-21 12:30:00,15.53,15.57,15.53,15.56,222500.0,15.53,15.57,15.53,15.56,222500.0
2007-05-21 12:40:00,15.57,15.58,15.55,15.57,308300.0,15.57,15.58,15.55,15.57,308300.0
2007-05-21 12:50:00,15.57,15.58,15.56,15.56,72500.0,15.57,15.58,15.56,15.56,72500.0
2007-05-21 13:00:00,15.57,15.59,15.55,15.59,121700.0,15.57,15.59,15.55,15.59,121700.0
2007-05-21 13:10:00,15.58,15.59,15.57,15.57,195700.0,15.58,15.59,15.57,15.57,195700.0
2007-05-21 13:20:00,15.57,15.58,15.56,15.56,163500.0,15.57,15.58,15.56,15.56,163500.0
2007-05-21 13:30:00,15.56,15.58,15.56,15.56,117700.0,15.56,15.58,15.56,15.56,117700.0
2007-05-21 13:40:00,15.56,15.58,15.56,15.57,151600.0,15.56,15.58,15.56,15.57,151600.0
2007-05-21 13:50:00,15.58,15.59,15.57,15.58,198400.0,15.58,15.59,15.57,15.58,198400.0
2007-05-21 14:00:00,15.58,15.58,15.55,15.56,135700.0,15.58,15.58,15.55,15.56,135700.0
2007-05-21 14:10:00,15.56,15.58,15.56,15.58,72100.0,15.56,15.58,15.56,15.58,72100.0
2007-05-21 14:20:00,15.57,15.6,15.57,15.58,275900.0,15.57,15.6,15.57,15.58,275900.0
2007-05-21 14:30:00,15.58,15.6,15.58,15.58,166800.0,15.58,15.6,15.58,15.58,166800.0
2007-05-21 14:40:00,15.59,15.59,15.57,15.57,197300.0,15.59,15.59,15.57,15.57,197300.0
2007-05-21 14:50:00,15.58,15.58,15.57,15.57,90300.0,15.58,15.58,15.57,15.57,90300.0
2007-05-21 15:00:00,15.57,15.58,15.52,15.53,378700.0,15.57,15.58,15.52,15.53,378700.0
2007-05-21 15:10:00,15.53,15.56,15.53,15.55,258600.0,15.53,15.56,15.53,15.55,258600.0
2007-05-21 15:20:00,15.55,15.58,15.53,15.54,292700.0,15.55,15.58,15.53,15.54,292700.0
2007-05-21 15:30:00,15.54,15.56,15.52,15.52,204000.0,15.54,15.56,15.52,15.52,204000.0
2007-05-21 15:40:00,15.52,15.55,15.51,15.52,609300.0,15.52,15.55,15.51,15.52,609300.0
2007-05-21 15:50:00,15.52,15.54,15.49,15.53,919700.0,15.52,15.54,15.49,15.53,919700.0
2007-05-22 09:30:00,15.44,15.57,15.4,15.51,161500.0,15.44,15.57,15.4,15.51,161500.0
2007-05-22 09:40:00,15.51,15.56,15.45,15.5,264800.0,15.51,15.56,15.45,15.5,264800.0
2007-05-22 09:50:00,15.5,15.54,15.5,15.53,144800.0,15.5,15.54,15.5,15.53,144800.0
2007-05-22 10:00:00,15.52,15.6,15.52,15.59,187700.0,15.52,15.6,15.52,15.59,187700.0
2007-05-22 10:10:00,15.59,15.62,15.59,15.6,237700.0,15.59,15.62,15.59,15.6,237700.0
2007-05-22 10:20:00,15.6,15.61,15.58,15.6,247800.0,15.6,15.61,15.58,15.6,247800.0
2007-05-22 10:30:00,15.6,15.62,15.6,15.6,123900.0,15.6,15.62,15.6,15.6,123900.0
2007-05-22 10:40:00,15.6,15.62,15.59,15.6,118700.0,15.6,15.62,15.59,15.6,118700.0
2007-05-22 10:50:00,15.6,15.61,15.59,15.61,106400.0,15.6,15.61,15.59,15.61,106400.0
2007-05-22 11:00:00,15.6,15.67,15.6,15.65,470500.0,15.6,15.67,15.6,15.65,470500.0
2007-05-22 11:10:00,15.65,15.67,15.64,15.65,329300.0,15.65,15.67,15.64,15.65,329300.0
2007-05-22 11:20:00,15.65,15.68,15.65,15.68,134900.0,15.65,15.68,15.65,15.68,134900.0
2007-05-22 11:30:00,15.67,15.7,15.66,15.69,356500.0,15.67,15.7,15.66,15.69,356500.0
2007-05-22 11:40:00,15.69,15.7,15.68,15.68,267600.0,15.69,15.7,15.68,15.68,267600.0
2007-05-22 11:50:00,15.68,15.69,15.66,15.66,218000.0,15.68,15.69,15.66,15.66,218000.0
2007-05-22 12:00:00,15.67,15.67,15.63,15.63,85900.0,15.67,15.67,15.63,15.63,85900.0
2007-05-22 12:10:00,15.63,15.66,15.63,15.66,107000.0,15.63,15.66,15.63,15.66,107000.0
2007-05-22 12:20:00,15.66,15.66,15.65,15.65,53900.0,15.66,15.66,15.65,15.65,53900.0
2007-05-22 12:30:00,15.65,15.66,15.64,15.64,60000.0,15.65,15.66,15.64,15.64,60000.0
2007-05-22 12:40:00,15.64,15.66,15.64,15.65,47200.0,15.64,15.66,15.64,15.65,47200.0
2007-05-22 12:50:00,15.66,15.67,15.65,15.66,73600.0,15.66,15.67,15.65,15.66,73600.0
2007-05-22 13:00:00,15.66,15.67,15.65,15.66,89000.0,15.66,15.67,15.65,15.66,89000.0
2007-05-22 13:10:00,15.66,15.66,15.65,15.66,175900.0,15.66,15.66,15.65,15.66,175900.0
2007-05-22 13:20:00,15.66,15.66,15.65,15.66,37800.0,15.66,15.66,15.65,15.66,37800.0
2007-05-22 13:30:00,15.66,15.66,15.65,15.65,41300.0,15.66,15.66,15.65,15.65,41300.0
2007-05-22 13:40:00,15.65,15.66,15.65,15.66,63300.0,15.65,15.66,15.65,15.66,63300.0
2007-05-22 13:50:00,15.66,15.67,15.65,15.65,79200.0,15.66,15.67,15.65,15.65,79200.0
2007-05-22 14:00:00,15.66,15.66,15.65,15.66,79000.0,15.66,15.66,15.65,15.66,79000.0
2007-05-22 14:10:00,15.66,15.67,15.65,15.67,217500.0,15.66,15.67,15.65,15.67,217500.0
2007-05-22 14:20:00,15.68,15.72,15.66,15.72,159500.0,15.68,15.72,15.66,15.72,159500.0
2007-05-22 14:30:00,15.71,15.74,15.68,15.68,229200.0,15.71,15.74,15.68,15.68,229200.0
2007-05-22 14:40:00,15.69,15.69,15.67,15.69,130000.0,15.69,15.69,15.67,15.69,130000.0
2007-05-22 14:50:00,15.68,15.69,15.68,15.68,56900.0,15.68,15.69,15.68,15.68,56900.0
2007-05-22 15:00:00,15.68,15.69,15.68,15.69,102500.0,15.68,15.69,15.68,15.69,102500.0
2007-05-22 15:10:00,15.68,15.7,15.67,15.67,315300.0,15.68,15.7,15.67,15.67,315300.0
2007-05-22 15:20:00,15.68,15.68,15.65,15.65,168100.0,15.68,15.68,15.65,15.65,168100.0
2007-05-22 15:30:00,15.66,15.66,15.64,15.65,183000.0,15.66,15.66,15.64,15.65,183000.0
2007-05-22 15:40:00,15.64,15.65,15.64,15.64,217700.0,15.64,15.65,15.64,15.64,217700.0
2007-05-22 15:50:00,15.64,15.65,15.62,15.63,519200.0,15.64,15.65,15.62,15.63,519200.0
2007-05-23 09:30:00,15.72,15.75,15.71,15.73,249800.0,15.72,15.75,15.71,15.73,249800.0
2007-05-23 09:40:00,15.73,15.75,15.7,15.72,1025400.0,15.73,15.75,15.7,15.72,1025400.0
2007-05-23 09:50:00,15.73,15.73,15.69,15.7,1016300.0,15.73,15.73,15.69,15.7,1016300.0
2007-05-23 10:00:00,15.7,15.73,15.7,15.71,446000.0,15.7,15.73,15.7,15.71,446000.0
2007-05-23 10:10:00,15.72,15.75,15.71,15.71,431700.0,15.72,15.75,15.71,15.71,431700.0
2007-05-23 10:20:00,15.71,15.78,15.71,15.75,650000.0,15.71,15.78,15.71,15.75,650000.0
2007-05-23 10:30:00,15.75,15.77,15.71,15.76,654300.0,15.75,15.77,15.71,15.76,654300.0
2007-05-23 10:40:00,15.75,15.76,15.74,15.75,208000.0,15.75,15.76,15.74,15.75,208000.0
2007-05-23 10:50:00,15.75,15.76,15.74,15.74,152900.0,15.75,15.76,15.74,15.74,152900.0
2007-05-23 11:00:00,15.75,15.75,15.74,15.74,162400.0,15.75,15.75,15.74,15.74,162400.0
2007-05-23 11:10:00,15.74,15.76,15.7,15.76,410500.0,15.74,15.76,15.7,15.76,410500.0
2007-05-23 11:20:00,15.76,15.8,15.73,15.76,449000.0,15.76,15.8,15.73,15.76,449000.0
2007-05-23 11:30:00,15.76,15.76,15.72,15.74,165800.0,15.76,15.76,15.72,15.74,165800.0
2007-05-23 11:40:00,15.73,15.75,15.71,15.75,283100.0,15.73,15.75,15.71,15.75,283100.0
2007-05-23 11:50:00,15.75,15.76,15.72,15.72,89400.0,15.75,15.76,15.72,15.72,89400.0
2007-05-23 12:00:00,15.72,15.74,15.72,15.73,263700.0,15.72,15.74,15.72,15.73,263700.0
2007-05-23 12:10:00,15.73,15.74,15.72,15.73,74900.0,15.73,15.74,15.72,15.73,74900.0
2007-05-23 12:20:00,15.72,15.75,15.72,15.74,64700.0,15.72,15.75,15.72,15.74,64700.0
2007-05-23 12:30:00,15.74,15.75,15.73,15.74,59000.0,15.74,15.75,15.73,15.74,59000.0
2007-05-23 12:40:00,15.73,15.75,15.72,15.73,156000.0,15.73,15.75,15.72,15.73,156000.0
2007-05-23 12:50:00,15.73,15.75,15.73,15.73,82800.0,15.73,15.75,15.73,15.73,82800.0
2007-05-23 13:00:00,15.73,15.76,15.73,15.75,164100.0,15.73,15.76,15.73,15.75,164100.0
2007-05-23 13:10:00,15.75,15.76,15.72,15.72,133800.0,15.75,15.76,15.72,15.72,133800.0
2007-05-23 13:20:00,15.72,15.73,15.72,15.72,71400.0,15.72,15.73,15.72,15.72,71400.0
2007-05-23 13:30:00,15.72,15.74,15.72,15.73,71300.0,15.72,15.74,15.72,15.73,71300.0
2007-05-23 13:40:00,15.73,15.74,15.73,15.73,97600.0,15.73,15.74,15.73,15.73,97600.0
2007-05-23 13:50:00,15.74,15.74,15.72,15.73,90400.0,15.74,15.74,15.72,15.73,90400.0
2007-05-23 14:00:00,15.72,15.74,15.72,15.73,151000.0,15.72,15.74,15.72,15.73,151000.0
2007-05-23 14:10:00,15.73,15.77,15.71,15.71,880200.0,15.73,15.77,15.71,15.71,880200.0
2007-05-23 14:20:00,15.71,15.72,15.67,15.69,345900.0,15.71,15.72,15.67,15.69,345900.0
2007-05-23 14:30:00,15.69,15.75,15.69,15.71,211100.0,15.69,15.75,15.69,15.71,211100.0
2007-05-23 14:40:00,15.71,15.74,15.7,15.73,144000.0,15.71,15.74,15.7,15.73,144000.0
2007-05-23 14:50:00,15.73,15.74,15.72,15.73,149800.0,15.73,15.74,15.72,15.73,149800.0
2007-05-23 15:00:00,15.72,15.74,15.72,15.73,124100.0,15.72,15.74,15.72,15.73,124100.0
2007-05-23 15:10:00,15.73,15.73,15.72,15.72,194100.0,15.73,15.73,15.72,15.72,194100.0
2007-05-23 15:20:00,15.72,15.74,15.72,15.72,196100.0,15.72,15.74,15.72,15.72,196100.0
2007-05-23 15:30:00,15.73,15.74,15.72,15.73,199500.0,15.73,15.74,15.72,15.73,199500.0
2007-05-23 15:40:00,15.72,15.73,15.71,15.72,271400.0,15.72,15.73,15.71,15.72,271400.0
2007-05-23 15:50:00,15.73,15.74,15.71,15.73,369300.0,15.73,15.74,15.71,15.73,369300.0
2007-05-24 09:30:00,15.8,16.0,15.71,15.72,325000.0,15.8,16.0,15.71,15.72,325000.0
2007-05-24 09:40:00,15.72,15.73,15.69,15.71,119400.0,15.72,15.73,15.69,15.71,119400.0
2007-05-24 09:50:00,15.71,15.8,15.69,15.78,1378400.0,15.71,15.8,15.69,15.78,1378400.0
2007-05-24 10:00:00,15.78,15.8,15.74,15.76,355800.0,15.78,15.8,15.74,15.76,355800.0
2007-05-24 10:10:00,15.76,15.8,15.7,15.8,943200.0,15.76,15.8,15.7,15.8,943200.0
2007-05-24 10:20:00,15.8,15.82,15.78,15.81,188900.0,15.8,15.82,15.78,15.81,188900.0
2007-05-24 10:30:00,15.82,15.83,15.78,15.79,316900.0,15.82,15.83,15.78,15.79,316900.0
2007-05-24 10:40:00,15.8,15.8,15.74,15.78,140300.0,15.8,15.8,15.74,15.78,140300.0
2007-05-24 10:50:00,15.77,15.78,15.75,15.76,179300.0,15.77,15.78,15.75,15.76,179300.0
2007-05-24 11:00:00,15.75,15.81,15.74,15.8,416000.0,15.75,15.81,15.74,15.8,416000.0
2007-05-24 11:10:00,15.8,15.81,15.77,15.77,85600.0,15.8,15.81,15.77,15.77,85600.0
2007-05-24 11:20:00,15.77,15.79,15.77,15.77,156000.0,15.77,15.79,15.77,15.77,156000.0
2007-05-24 11:30:00,15.77,15.8,15.77,15.79,298300.0,15.77,15.8,15.77,15.79,298300.0
2007-05-24 11:40:00,15.79,15.8,15.79,15.8,44000.0,15.79,15.8,15.79,15.8,44000.0
2007-05-24 11:50:00,15.79,15.8,15.78,15.78,103700.0,15.79,15.8,15.78,15.78,103700.0
2007-05-24 12:00:00,15.78,15.79,15.78,15.78,492900.0,15.78,15.79,15.78,15.78,492900.0
2007-05-24 12:10:00,15.78,15.79,15.78,15.78,71200.0,15.78,15.79,15.78,15.78,71200.0
2007-05-24 12:20:00,15.78,15.79,15.78,15.79,238800.0,15.78,15.79,15.78,15.79,238800.0
2007-05-24 12:30:00,15.79,15.79,15.78,15.78,147800.0,15.79,15.79,15.78,15.78,147800.0
2007-05-24 12:40:00,15.78,15.79,15.78,15.78,59900.0,15.78,15.79,15.78,15.78,59900.0
2007-05-24 12:50:00,15.79,15.79,15.77,15.78,414500.0,15.79,15.79,15.77,15.78,414500.0
2007-05-24 13:00:00,15.78,15.78,15.77,15.78,66800.0,15.78,15.78,15.77,15.78,66800.0
2007-05-24 13:10:00,15.77,15.78,15.77,15.78,103600.0,15.77,15.78,15.77,15.78,103600.0
2007-05-24 13:20:00,15.77,15.78,15.77,15.77,43200.0,15.77,15.78,15.77,15.77,43200.0
2007-05-24 13:30:00,15.77,15.78,15.77,15.77,225300.0,15.77,15.78,15.77,15.77,225300.0
2007-05-24 13:40:00,15.77,15.79,15.77,15.79,161900.0,15.77,15.79,15.77,15.79,161900.0
2007-05-24 13:50:00,15.78,15.79,15.77,15.79,309200.0,15.78,15.79,15.77,15.79,309200.0
2007-05-24 14:00:00,15.78,15.79,15.77,15.77,55100.0,15.78,15.79,15.77,15.77,55100.0
2007-05-24 14:10:00,15.77,15.78,15.75,15.78,913800.0,15.77,15.78,15.75,15.78,913800.0
2007-05-24 14:20:00,15.77,15.78,15.77,15.77,361300.0,15.77,15.78,15.77,15.77,361300.0
2007-05-24 14:30:00,15.77,15.78,15.76,15.77,441600.0,15.77,15.78,15.76,15.77,441600.0
2007-05-24 14:40:00,15.77,15.77,15.76,15.76,202900.0,15.77,15.77,15.76,15.76,202900.0
2007-05-24 14:50:00,15.76,15.77,15.75,15.76,129100.0,15.76,15.77,15.75,15.76,129100.0
2007-05-24 15:00:00,15.77,15.77,15.75,15.76,562200.0,15.77,15.77,15.75,15.76,562200.0
2007-05-24 15:10:00,15.76,15.78,15.76,15.77,392900.0,15.76,15.78,15.76,15.77,392900.0
2007-05-24 15:20:00,15.77,15.79,15.77,15.78,185100.0,15.77,15.79,15.77,15.78,185100.0
2007-05-24 15:30:00,15.78,15.79,15.75,15.75,280100.0,15.78,15.79,15.75,15.75,280100.0
2007-05-24 15:40:00,15.76,15.77,15.75,15.76,356800.0,15.76,15.77,15.75,15.76,356800.0
2007-05-24 15:50:00,15.76,15.78,15.76,15.78,336800.0,15.76,15.78,15.76,15.78,336800.0
2007-05-25 09:30:00,15.73,15.8,15.71,15.73,349500.0,15.73,15.8,15.71,15.73,349500.0
2007-05-25 09:40:00,15.73,15.76,15.72,15.76,354600.0,15.73,15.76,15.72,15.76,354600.0
2007-05-25 09:50:00,15.77,15.77,15.74,15.76,344200.0,15.77,15.77,15.74,15.76,344200.0
2007-05-25 10:00:00,15.76,15.76,15.74,15.76,561400.0,15.76,15.76,15.74,15.76,561400.0
2007-05-25 10:10:00,15.75,15.76,15.74,15.75,431900.0,15.75,15.76,15.74,15.75,431900.0
2007-05-25 10:20:00,15.74,15.76,15.74,15.75,1146000.0,15.74,15.76,15.74,15.75,1146000.0
2007-05-25 10:30:00,15.75,15.77,15.73,15.76,454400.0,15.75,15.77,15.73,15.76,454400.0
2007-05-25 10:40:00,15.75,15.76,15.75,15.75,126700.0,15.75,15.76,15.75,15.75,126700.0
2007-05-25 10:50:00,15.75,15.76,15.73,15.73,217000.0,15.75,15.76,15.73,15.73,217000.0
2007-05-25 11:00:00,15.73,15.74,15.73,15.73,251600.0,15.73,15.74,15.73,15.73,251600.0
2007-05-25 11:10:00,15.73,15.77,15.73,15.76,402800.0,15.73,15.77,15.73,15.76,402800.0
2007-05-25 11:20:00,15.76,15.76,15.75,15.75,78400.0,15.76,15.76,15.75,15.75,78400.0
2007-05-25 11:30:00,15.75,15.76,15.75,15.75,40200.0,15.75,15.76,15.75,15.75,40200.0
2007-05-25 11:40:00,15.75,15.76,15.75,15.75,59900.0,15.75,15.76,15.75,15.75,59900.0
2007-05-25 11:50:00,15.76,15.76,15.75,15.76,292900.0,15.76,15.76,15.75,15.76,292900.0
2007-05-25 12:00:00,15.75,15.76,15.75,15.75,42100.0,15.75,15.76,15.75,15.75,42100.0
2007-05-25 12:10:00,15.75,15.76,15.75,15.75,190000.0,15.75,15.76,15.75,15.75,190000.0
2007-05-25 12:20:00,15.75,15.77,15.75,15.76,54400.0,15.75,15.77,15.75,15.76,54400.0
2007-05-25 12:30:00,15.76,15.78,15.76,15.77,142900.0,15.76,15.78,15.76,15.77,142900.0
2007-05-25 12:40:00,15.76,15.77,15.76,15.76,42100.0,15.76,15.77,15.76,15.76,42100.0
2007-05-25 12:50:00,15.76,15.77,15.75,15.75,249400.0,15.76,15.77,15.75,15.75,249400.0
2007-05-25 13:00:00,15.75,15.77,15.75,15.76,268100.0,15.75,15.77,15.75,15.76,268100.0
2007-05-25 13:10:00,15.76,15.77,15.75,15.75,102000.0,15.76,15.77,15.75,15.75,102000.0
2007-05-25 13:20:00,15.75,15.76,15.74,15.74,200000.0,15.75,15.76,15.74,15.74,200000.0
2007-05-25 13:30:00,15.74,15.76,15.74,15.75,179200.0,15.74,15.76,15.74,15.75,179200.0
2007-05-25 13:40:00,15.75,15.76,15.74,15.75,371400.0,15.75,15.76,15.74,15.75,371400.0
2007-05-25 13:50:00,15.75,15.76,15.75,15.76,83400.0,15.75,15.76,15.75,15.76,83400.0
2007-05-25 14:00:00,15.75,15.76,15.75,15.76,23500.0,15.75,15.76,15.75,15.76,23500.0
2007-05-25 14:10:00,15.75,15.76,15.75,15.75,541100.0,15.75,15.76,15.75,15.75,541100.0
2007-05-25 14:20:00,15.75,15.76,15.75,15.75,91300.0,15.75,15.76,15.75,15.75,91300.0
2007-05-25 14:30:00,15.75,15.76,15.75,15.75,32600.0,15.75,15.76,15.75,15.75,32600.0
2007-05-25 14:40:00,15.75,15.76,15.75,15.75,45300.0,15.75,15.76,15.75,15.75,45300.0
2007-05-25 14:50:00,15.76,15.76,15.74,15.75,492400.0,15.76,15.76,15.74,15.75,492400.0
2007-05-25 15:00:00,15.75,15.76,15.75,15.75,56500.0,15.75,15.76,15.75,15.75,56500.0
2007-05-25 15:10:00,15.75,15.76,15.74,15.75,130800.0,15.75,15.76,15.74,15.75,130800.0
2007-05-25 15:20:00,15.75,15.76,15.75,15.76,88300.0,15.75,15.76,15.75,15.76,88300.0
2007-05-25 15:30:00,15.76,15.76,15.75,15.75,90000.0,15.76,15.76,15.75,15.75,90000.0
2007-05-25 15:40:00,15.75,15.76,15.74,15.75,618800.0,15.75,15.76,15.74,15.75,618800.0
2007-05-25 15:50:00,15.75,15.76,15.74,15.74,424100.0,15.75,15.76,15.74,15.74,424100.0
2007-05-29 09:30:00,15.71,15.77,15.41,15.51,814000.0,15.71,15.77,15.41,15.51,814000.0
2007-05-29 09:40:00,15.51,15.53,15.42,15.48,1491900.0,15.51,15.53,15.42,15.48,1491900.0
2007-05-29 09:50:00,15.49,15.49,15.35,15.36,1301400.0,15.49,15.49,15.35,15.36,1301400.0
2007-05-29 10:00:00,15.36,15.39,15.35,15.38,385400.0,15.36,15.39,15.35,15.38,385400.0
2007-05-29 10:10:00,15.38,15.48,15.38,15.47,486200.0,15.38,15.48,15.38,15.47,486200.0
2007-05-29 10:20:00,15.47,15.48,15.45,15.45,201900.0,15.47,15.48,15.45,15.45,201900.0
2007-05-29 10:30:00,15.45,15.46,15.44,15.45,547300.0,15.45,15.46,15.44,15.45,547300.0
2007-05-29 10:40:00,15.45,15.46,15.44,15.45,266500.0,15.45,15.46,15.44,15.45,266500.0
2007-05-29 10:50:00,15.45,15.46,15.45,15.45,345400.0,15.45,15.46,15.45,15.45,345400.0
2007-05-29 11:00:00,15.46,15.48,15.45,15.47,124200.0,15.46,15.48,15.45,15.47,124200.0
2007-05-29 11:10:00,15.47,15.47,15.45,15.45,127800.0,15.47,15.47,15.45,15.45,127800.0
2007-05-29 11:20:00,15.45,15.47,15.45,15.47,214500.0,15.45,15.47,15.45,15.47,214500.0
2007-05-29 11:30:00,15.46,15.49,15.46,15.49,166900.0,15.46,15.49,15.46,15.49,166900.0
2007-05-29 11:40:00,15.48,15.49,15.48,15.48,60300.0,15.48,15.49,15.48,15.48,60300.0
2007-05-29 11:50:00,15.49,15.52,15.48,15.5,264000.0,15.49,15.52,15.48,15.5,264000.0
2007-05-29 12:00:00,15.49,15.56,15.48,15.55,634400.0,15.49,15.56,15.48,15.55,634400.0
2007-05-29 12:10:00,15.55,15.56,15.53,15.55,362200.0,15.55,15.56,15.53,15.55,362200.0
2007-05-29 12:20:00,15.55,15.56,15.55,15.55,85000.0,15.55,15.56,15.55,15.55,85000.0
2007-05-29 12:30:00,15.55,15.57,15.54,15.54,122600.0,15.55,15.57,15.54,15.54,122600.0
2007-05-29 12:40:00,15.54,15.57,15.54,15.56,238900.0,15.54,15.57,15.54,15.56,238900.0
2007-05-29 12:50:00,15.56,15.61,15.56,15.58,182900.0,15.56,15.61,15.56,15.58,182900.0
2007-05-29 13:00:00,15.58,15.62,15.56,15.61,379800.0,15.58,15.62,15.56,15.61,379800.0
2007-05-29 13:10:00,15.61,15.63,15.59,15.6,206400.0,15.61,15.63,15.59,15.6,206400.0
2007-05-29 13:20:00,15.59,15.61,15.55,15.6,318800.0,15.59,15.61,15.55,15.6,318800.0
2007-05-29 13:30:00,15.6,15.61,15.58,15.61,278400.0,15.6,15.61,15.58,15.61,278400.0
2007-05-29 13:40:00,15.61,15.61,15.59,15.59,198400.0,15.61,15.61,15.59,15.59,198400.0
2007-05-29 13:50:00,15.59,15.6,15.58,15.59,111400.0,15.59,15.6,15.58,15.59,111400.0
2007-05-29 14:00:00,15.59,15.59,15.58,15.59,131400.0,15.59,15.59,15.58,15.59,131400.0
2007-05-29 14:10:00,15.59,15.59,15.56,15.57,192300.0,15.59,15.59,15.56,15.57,192300.0
2007-05-29 14:20:00,15.56,15.58,15.56,15.57,202900.0,15.56,15.58,15.56,15.57,202900.0
2007-05-29 14:30:00,15.56,15.57,15.55,15.57,255200.0,15.56,15.57,15.55,15.57,255200.0
2007-05-29 14:40:00,15.57,15.59,15.56,15.59,102600.0,15.57,15.59,15.56,15.59,102600.0
2007-05-29 14:50:00,15.58,15.6,15.58,15.6,142200.0,15.58,15.6,15.58,15.6,142200.0
2007-05-29 15:00:00,15.59,15.61,15.59,15.59,148300.0,15.59,15.61,15.59,15.59,148300.0
2007-05-29 15:10:00,15.59,15.61,15.59,15.6,130500.0,15.59,15.61,15.59,15.6,130500.0
2007-05-29 15:20:00,15.6,15.61,15.59,15.59,128900.0,15.6,15.61,15.59,15.59,128900.0
2007-05-29 15:30:00,15.6,15.61,15.58,15.6,424200.0,15.6,15.61,15.58,15.6,424200.0
2007-05-29 15:40:00,15.6,15.61,15.59,15.59,520700.0,15.6,15.61,15.59,15.59,520700.0
2007-05-29 15:50:00,15.59,15.62,15.58,15.6,345200.0,15.59,15.62,15.58,15.6,345200.0
2007-05-30 09:30:00,15.44,15.45,15.28,15.38,730900.0,15.44,15.45,15.28,15.38,730900.0
2007-05-30 09:40:00,15.38,15.41,15.35,15.4,386200.0,15.38,15.41,15.35,15.4,386200.0
2007-05-30 09:50:00,15.4,15.44,15.36,15.44,1073100.0,15.4,15.44,15.36,15.44,1073100.0
2007-05-30 10:00:00,15.44,15.47,15.42,15.44,212800.0,15.44,15.47,15.42,15.44,212800.0
2007-05-30 10:10:00,15.44,15.46,15.43,15.45,748600.0,15.44,15.46,15.43,15.45,748600.0
2007-05-30 10:20:00,15.45,15.47,15.44,15.46,305400.0,15.45,15.47,15.44,15.46,305400.0
2007-05-30 10:30:00,15.47,15.47,15.45,15.45,88700.0,15.47,15.47,15.45,15.45,88700.0
2007-05-30 10:40:00,15.46,15.46,15.45,15.45,247500.0,15.46,15.46,15.45,15.45,247500.0
2007-05-30 10:50:00,15.45,15.48,15.45,15.48,352200.0,15.45,15.48,15.45,15.48,352200.0
2007-05-30 11:00:00,15.47,15.48,15.45,15.45,136900.0,15.47,15.48,15.45,15.45,136900.0
2007-05-30 11:10:00,15.46,15.46,15.45,15.45,191000.0,15.46,15.46,15.45,15.45,191000.0
2007-05-30 11:20:00,15.45,15.47,15.45,15.46,1101400.0,15.45,15.47,15.45,15.46,1101400.0
2007-05-30 11:30:00,15.45,15.47,15.45,15.46,84800.0,15.45,15.47,15.45,15.46,84800.0
2007-05-30 11:40:00,15.46,15.47,15.46,15.46,62200.0,15.46,15.47,15.46,15.46,62200.0
2007-05-30 11:50:00,15.46,15.48,15.45,15.46,433900.0,15.46,15.48,15.45,15.46,433900.0
2007-05-30 12:00:00,15.47,15.47,15.46,15.46,82300.0,15.47,15.47,15.46,15.46,82300.0
2007-05-30 12:10:00,15.47,15.47,15.45,15.46,96900.0,15.47,15.47,15.45,15.46,96900.0
2007-05-30 12:20:00,15.46,15.48,15.46,15.48,132400.0,15.46,15.48,15.46,15.48,132400.0
2007-05-30 12:30:00,15.47,15.49,15.47,15.48,128200.0,15.47,15.49,15.47,15.48,128200.0
2007-05-30 12:40:00,15.48,15.49,15.47,15.48,136600.0,15.48,15.49,15.47,15.48,136600.0
2007-05-30 12:50:00,15.47,15.49,15.46,15.49,624200.0,15.47,15.49,15.46,15.49,624200.0
2007-05-30 13:00:00,15.49,15.49,15.47,15.47,189400.0,15.49,15.49,15.47,15.47,189400.0
2007-05-30 13:10:00,15.48,15.48,15.46,15.46,319500.0,15.48,15.48,15.46,15.46,319500.0
2007-05-30 13:20:00,15.46,15.47,15.44,15.46,256100.0,15.46,15.47,15.44,15.46,256100.0
2007-05-30 13:30:00,15.45,15.45,15.42,15.42,206800.0,15.45,15.45,15.42,15.42,206800.0
2007-05-30 13:40:00,15.42,15.44,15.41,15.44,137900.0,15.42,15.44,15.41,15.44,137900.0
2007-05-30 13:50:00,15.43,15.44,15.43,15.44,66100.0,15.43,15.44,15.43,15.44,66100.0
2007-05-30 14:00:00,15.43,15.46,15.42,15.45,290900.0,15.43,15.46,15.42,15.45,290900.0
2007-05-30 14:10:00,15.45,15.46,15.45,15.45,63400.0,15.45,15.46,15.45,15.45,63400.0
2007-05-30 14:20:00,15.45,15.45,15.43,15.44,85400.0,15.45,15.45,15.43,15.44,85400.0
2007-05-30 14:30:00,15.43,15.44,15.43,15.44,130500.0,15.43,15.44,15.43,15.44,130500.0
2007-05-30 14:40:00,15.43,15.44,15.43,15.44,68600.0,15.43,15.44,15.43,15.44,68600.0
2007-05-30 14:50:00,15.43,15.44,15.42,15.43,181200.0,15.43,15.44,15.42,15.43,181200.0
2007-05-30 15:00:00,15.43,15.44,15.42,15.43,107000.0,15.43,15.44,15.42,15.43,107000.0
2007-05-30 15:10:00,15.43,15.43,15.41,15.41,113900.0,15.43,15.43,15.41,15.41,113900.0
2007-05-30 15:20:00,15.41,15.42,15.4,15.42,201700.0,15.41,15.42,15.4,15.42,201700.0
2007-05-30 15:30:00,15.42,15.44,15.41,15.41,295500.0,15.42,15.44,15.41,15.41,295500.0
2007-05-30 15:40:00,15.41,15.44,15.41,15.42,351200.0,15.41,15.44,15.41,15.42,351200.0
2007-05-30 15:50:00,15.42,15.43,15.4,15.43,450300.0,15.42,15.43,15.4,15.43,450300.0
2007-05-31 09:30:00,15.43,15.52,15.43,15.49,494300.0,15.43,15.52,15.43,15.49,494300.0
2007-05-31 09:40:00,15.49,15.52,15.49,15.49,307400.0,15.49,15.52,15.49,15.49,307400.0
2007-05-31 09:50:00,15.49,15.53,15.48,15.52,306700.0,15.49,15.53,15.48,15.52,306700.0
2007-05-31 10:00:00,15.52,15.53,15.51,15.52,95500.0,15.52,15.53,15.51,15.52,95500.0
2007-05-31 10:10:00,15.52,15.53,15.52,15.52,61300.0,15.52,15.53,15.52,15.52,61300.0
2007-05-31 10:20:00,15.52,15.53,15.51,15.51,125300.0,15.52,15.53,15.51,15.51,125300.0
2007-05-31 10:30:00,15.51,15.52,15.51,15.51,788600.0,15.51,15.52,15.51,15.51,788600.0
2007-05-31 10:40:00,15.52,15.63,15.51,15.62,306300.0,15.52,15.63,15.51,15.62,306300.0
2007-05-31 10:50:00,15.63,15.63,15.57,15.59,251600.0,15.63,15.63,15.57,15.59,251600.0
2007-05-31 11:00:00,15.59,15.61,15.59,15.6,118200.0,15.59,15.61,15.59,15.6,118200.0
2007-05-31 11:10:00,15.6,15.6,15.59,15.59,92400.0,15.6,15.6,15.59,15.59,92400.0
2007-05-31 11:20:00,15.6,15.63,15.59,15.63,804200.0,15.6,15.63,15.59,15.63,804200.0
2007-05-31 11:30:00,15.62,15.63,15.6,15.61,116800.0,15.62,15.63,15.6,15.61,116800.0
2007-05-31 11:40:00,15.61,15.63,15.61,15.61,144400.0,15.61,15.63,15.61,15.61,144400.0
2007-05-31 11:50:00,15.61,15.62,15.6,15.6,354100.0,15.61,15.62,15.6,15.6,354100.0
2007-05-31 12:00:00,15.6,15.64,15.6,15.63,793500.0,15.6,15.64,15.6,15.63,793500.0
2007-05-31 12:10:00,15.63,15.65,15.63,15.65,111100.0,15.63,15.65,15.63,15.65,111100.0
2007-05-31 12:20:00,15.64,15.69,15.63,15.64,347900.0,15.64,15.69,15.63,15.64,347900.0
2007-05-31 12:30:00,15.65,15.66,15.64,15.65,110900.0,15.65,15.66,15.64,15.65,110900.0
2007-05-31 12:40:00,15.65,15.66,15.65,15.65,22500.0,15.65,15.66,15.65,15.65,22500.0
2007-05-31 12:50:00,15.65,15.66,15.65,15.65,106500.0,15.65,15.66,15.65,15.65,106500.0
2007-05-31 13:00:00,15.66,15.66,15.62,15.62,152500.0,15.66,15.66,15.62,15.62,152500.0
2007-05-31 13:10:00,15.62,15.63,15.61,15.62,116100.0,15.62,15.63,15.61,15.62,116100.0
2007-05-31 13:20:00,15.62,15.63,15.6,15.61,95800.0,15.62,15.63,15.6,15.61,95800.0
2007-05-31 13:30:00,15.6,15.62,15.6,15.62,86600.0,15.6,15.62,15.6,15.62,86600.0
2007-05-31 13:40:00,15.63,15.63,15.62,15.62,45500.0,15.63,15.63,15.62,15.62,45500.0
2007-05-31 13:50:00,15.62,15.64,15.62,15.64,79000.0,15.62,15.64,15.62,15.64,79000.0
2007-05-31 14:00:00,15.63,15.64,15.62,15.64,67800.0,15.63,15.64,15.62,15.64,67800.0
2007-05-31 14:10:00,15.63,15.65,15.63,15.64,97400.0,15.63,15.65,15.63,15.64,97400.0
2007-05-31 14:20:00,15.65,15.66,15.63,15.65,246600.0,15.65,15.66,15.63,15.65,246600.0
2007-05-31 14:30:00,15.65,15.65,15.64,15.64,59400.0,15.65,15.65,15.64,15.64,59400.0
2007-05-31 14:40:00,15.64,15.66,15.64,15.66,87500.0,15.64,15.66,15.64,15.66,87500.0
2007-05-31 14:50:00,15.65,15.66,15.64,15.66,96900.0,15.65,15.66,15.64,15.66,96900.0
2007-05-31 15:00:00,15.65,15.67,15.65,15.65,156300.0,15.65,15.67,15.65,15.65,156300.0
2007-05-31 15:10:00,15.66,15.66,15.65,15.66,96700.0,15.66,15.66,15.65,15.66,96700.0
2007-05-31 15:20:00,15.65,15.66,15.65,15.65,64800.0,15.65,15.66,15.65,15.65,64800.0
2007-05-31 15:30:00,15.65,15.67,15.64,15.66,1356300.0,15.65,15.67,15.64,15.66,1356300.0
2007-05-31 15:40:00,15.66,15.7,15.65,15.69,370600.0,15.66,15.7,15.65,15.69,370600.0
2007-05-31 15:50:00,15.69,15.71,15.65,15.66,629800.0,15.69,15.71,15.65,15.66,629800.0
2007-06-01 09:30:00,15.67,15.67,15.64,15.65,257400.0,15.67,15.67,15.64,15.65,257400.0
2007-06-01 09:40:00,15.66,15.7,15.65,15.69,1247700.0,15.66,15.7,15.65,15.69,1247700.0
2007-06-01 09:50:00,15.69,15.7,15.67,15.69,411100.0,15.69,15.7,15.67,15.69,411100.0
2007-06-01 10:00:00,15.69,15.7,15.67,15.68,822700.0,15.69,15.7,15.67,15.68,822700.0
2007-06-01 10:10:00,15.68,15.69,15.64,15.66,307800.0,15.68,15.69,15.64,15.66,307800.0
2007-06-01 10:20:00,15.67,15.68,15.66,15.67,147400.0,15.67,15.68,15.66,15.67,147400.0
2007-06-01 10:30:00,15.67,15.68,15.66,15.67,89600.0,15.67,15.68,15.66,15.67,89600.0
2007-06-01 10:40:00,15.67,15.69,15.66,15.68,404700.0,15.67,15.69,15.66,15.68,404700.0
2007-06-01 10:50:00,15.68,15.68,15.66,15.67,121700.0,15.68,15.68,15.66,15.67,121700.0
2007-06-01 11:00:00,15.66,15.67,15.64,15.64,133100.0,15.66,15.67,15.64,15.64,133100.0
2007-06-01 11:10:00,15.64,15.67,15.64,15.66,284800.0,15.64,15.67,15.64,15.66,284800.0
2007-06-01 11:20:00,15.66,15.67,15.66,15.67,104700.0,15.66,15.67,15.66,15.67,104700.0
2007-06-01 11:30:00,15.67,15.67,15.66,15.67,90900.0,15.67,15.67,15.66,15.67,90900.0
2007-06-01 11:40:00,15.67,15.68,15.66,15.67,187500.0,15.67,15.68,15.66,15.67,187500.0
2007-06-01 11:50:00,15.67,15.68,15.65,15.66,196600.0,15.67,15.68,15.65,15.66,196600.0
2007-06-01 12:00:00,15.67,15.67,15.65,15.65,307000.0,15.67,15.67,15.65,15.65,307000.0
2007-06-01 12:10:00,15.65,15.67,15.65,15.67,88000.0,15.65,15.67,15.65,15.67,88000.0
2007-06-01 12:20:00,15.66,15.67,15.65,15.66,182900.0,15.66,15.67,15.65,15.66,182900.0
2007-06-01 12:30:00,15.66,15.67,15.66,15.66,48000.0,15.66,15.67,15.66,15.66,48000.0
2007-06-01 12:40:00,15.66,15.67,15.66,15.66,114900.0,15.66,15.67,15.66,15.66,114900.0
2007-06-01 12:50:00,15.66,15.67,15.66,15.66,58500.0,15.66,15.67,15.66,15.66,58500.0
2007-06-01 13:00:00,15.66,15.67,15.65,15.67,61400.0,15.66,15.67,15.65,15.67,61400.0
2007-06-01 13:10:00,15.66,15.69,15.66,15.68,247600.0,15.66,15.69,15.66,15.68,247600.0
2007-06-01 13:20:00,15.69,15.69,15.68,15.68,300100.0,15.69,15.69,15.68,15.68,300100.0
2007-06-01 13:30:00,15.69,15.69,15.67,15.67,60400.0,15.69,15.69,15.67,15.67,60400.0
2007-06-01 13:40:00,15.67,15.68,15.66,15.67,69500.0,15.67,15.68,15.66,15.67,69500.0
2007-06-01 13:50:00,15.66,15.67,15.66,15.66,52400.0,15.66,15.67,15.66,15.66,52400.0
2007-06-01 14:00:00,15.66,15.69,15.66,15.69,218700.0,15.66,15.69,15.66,15.69,218700.0
2007-06-01 14:10:00,15.68,15.69,15.67,15.67,166600.0,15.68,15.69,15.67,15.67,166600.0
2007-06-01 14:20:00,15.68,15.68,15.67,15.67,64600.0,15.68,15.68,15.67,15.67,64600.0
2007-06-01 14:30:00,15.67,15.68,15.67,15.67,124500.0,15.67,15.68,15.67,15.67,124500.0
2007-06-01 14:40:00,15.68,15.68,15.67,15.68,148600.0,15.68,15.68,15.67,15.68,148600.0
2007-06-01 14:50:00,15.68,15.68,15.67,15.68,50400.0,15.68,15.68,15.67,15.68,50400.0
2007-06-01 15:00:00,15.67,15.68,15.66,15.66,249800.0,15.67,15.68,15.66,15.66,249800.0
2007-06-01 15:10:00,15.66,15.68,15.66,15.66,204400.0,15.66,15.68,15.66,15.66,204400.0
2007-06-01 15:20:00,15.67,15.68,15.66,15.67,187800.0,15.67,15.68,15.66,15.67,187800.0
2007-06-01 15:30:00,15.68,15.7,15.67,15.69,242200.0,15.68,15.7,15.67,15.69,242200.0
2007-06-01 15:40:00,15.69,15.71,15.67,15.71,360100.0,15.69,15.71,15.67,15.71,360100.0
2007-06-01 15:50:00,15.7,15.71,15.68,15.69,381800.0,15.7,15.71,15.68,15.69,381800.0
2007-06-04 09:30:00,15.63,15.7,15.63,15.66,123600.0,15.63,15.7,15.63,15.66,123600.0
2007-06-04 09:40:00,15.67,15.67,15.65,15.65,42400.0,15.67,15.67,15.65,15.65,42400.0
2007-06-04 09:50:00,15.65,15.75,15.65,15.73,161000.0,15.65,15.75,15.65,15.73,161000.0
2007-06-04 10:00:00,15.73,15.74,15.69,15.71,116700.0,15.73,15.74,15.69,15.71,116700.0
2007-06-04 10:10:00,15.7,15.72,15.7,15.72,42200.0,15.7,15.72,15.7,15.72,42200.0
2007-06-04 10:20:00,15.71,15.72,15.7,15.7,78400.0,15.71,15.72,15.7,15.7,78400.0
2007-06-04 10:30:00,15.7,15.75,15.7,15.75,130900.0,15.7,15.75,15.7,15.75,130900.0
2007-06-04 10:40:00,15.75,15.75,15.73,15.73,154500.0,15.75,15.75,15.73,15.73,154500.0
2007-06-04 10:50:00,15.73,15.74,15.73,15.73,44200.0,15.73,15.74,15.73,15.73,44200.0
2007-06-04 11:00:00,15.73,15.75,15.73,15.74,148100.0,15.73,15.75,15.73,15.74,148100.0
2007-06-04 11:10:00,15.74,15.76,15.74,15.76,123600.0,15.74,15.76,15.74,15.76,123600.0
2007-06-04 11:20:00,15.75,15.76,15.75,15.76,430000.0,15.75,15.76,15.75,15.76,430000.0
2007-06-04 11:30:00,15.75,15.77,15.74,15.75,159800.0,15.75,15.77,15.74,15.75,159800.0
2007-06-04 11:40:00,15.75,15.76,15.74,15.75,63200.0,15.75,15.76,15.74,15.75,63200.0
2007-06-04 11:50:00,15.75,15.76,15.75,15.75,87200.0,15.75,15.76,15.75,15.75,87200.0
2007-06-04 12:00:00,15.76,15.76,15.75,15.76,19900.0,15.76,15.76,15.75,15.76,19900.0
2007-06-04 12:10:00,15.75,15.79,15.75,15.77,169500.0,15.75,15.79,15.75,15.77,169500.0
2007-06-04 12:20:00,15.78,15.79,15.77,15.77,161400.0,15.78,15.79,15.77,15.77,161400.0
2007-06-04 12:30:00,15.78,15.78,15.76,15.77,76700.0,15.78,15.78,15.76,15.77,76700.0
2007-06-04 12:40:00,15.77,15.78,15.77,15.78,64700.0,15.77,15.78,15.77,15.78,64700.0
2007-06-04 12:50:00,15.77,15.78,15.76,15.77,156900.0,15.77,15.78,15.76,15.77,156900.0
2007-06-04 13:00:00,15.77,15.78,15.77,15.77,103900.0,15.77,15.78,15.77,15.77,103900.0
2007-06-04 13:10:00,15.78,15.79,15.77,15.79,68300.0,15.78,15.79,15.77,15.79,68300.0
2007-06-04 13:20:00,15.79,15.79,15.77,15.79,118100.0,15.79,15.79,15.77,15.79,118100.0
2007-06-04 13:30:00,15.78,15.8,15.78,15.78,120000.0,15.78,15.8,15.78,15.78,120000.0
2007-06-04 13:40:00,15.78,15.79,15.78,15.78,98600.0,15.78,15.79,15.78,15.78,98600.0
2007-06-04 13:50:00,15.78,15.8,15.78,15.8,166000.0,15.78,15.8,15.78,15.8,166000.0
2007-06-04 14:00:00,15.79,15.8,15.79,15.79,52700.0,15.79,15.8,15.79,15.79,52700.0
2007-06-04 14:10:00,15.8,15.8,15.79,15.79,60600.0,15.8,15.8,15.79,15.79,60600.0
2007-06-04 14:20:00,15.79,15.8,15.79,15.79,111700.0,15.79,15.8,15.79,15.79,111700.0
2007-06-04 14:30:00,15.79,15.81,15.79,15.8,138000.0,15.79,15.81,15.79,15.8,138000.0
2007-06-04 14:40:00,15.81,15.82,15.8,15.82,132900.0,15.81,15.82,15.8,15.82,132900.0
2007-06-04 14:50:00,15.82,15.83,15.81,15.82,206300.0,15.82,15.83,15.81,15.82,206300.0
2007-06-04 15:00:00,15.82,15.86,15.82,15.85,448200.0,15.82,15.86,15.82,15.85,448200.0
2007-06-04 15:10:00,15.86,15.88,15.85,15.87,382300.0,15.86,15.88,15.85,15.87,382300.0
2007-06-04 15:20:00,15.87,15.91,15.87,15.9,548000.0,15.87,15.91,15.87,15.9,548000.0
2007-06-04 15:30:00,15.91,15.92,15.9,15.92,457100.0,15.91,15.92,15.9,15.92,457100.0
2007-06-04 15:40:00,15.92,15.95,15.91,15.95,548900.0,15.92,15.95,15.91,15.95,548900.0
2007-06-04 15:50:00,15.95,16.0,15.94,15.99,1058800.0,15.95,16.0,15.94,15.99,1058800.0
2007-06-05 09:30:00,15.99,15.99,15.81,15.88,1317400.0,15.99,15.99,15.81,15.88,1317400.0
2007-06-05 09:40:00,15.93,16.02,15.88,15.99,381900.0,15.93,16.02,15.88,15.99,381900.0
2007-06-05 09:50:00,15.99,15.99,15.89,15.9,188000.0,15.99,15.99,15.89,15.9,188000.0
2007-06-05 10:00:00,15.9,15.91,15.85,15.89,226500.0,15.9,15.91,15.85,15.89,226500.0
2007-06-05 10:10:00,15.89,15.89,15.86,15.86,121700.0,15.89,15.89,15.86,15.86,121700.0
2007-06-05 10:20:00,15.86,15.88,15.85,15.88,668900.0,15.86,15.88,15.85,15.88,668900.0
2007-06-05 10:30:00,15.87,15.94,15.85,15.89,672400.0,15.87,15.94,15.85,15.89,672400.0
2007-06-05 10:40:00,15.9,15.92,15.89,15.91,305600.0,15.9,15.92,15.89,15.91,305600.0
2007-06-05 10:50:00,15.91,15.92,15.89,15.91,594800.0,15.91,15.92,15.89,15.91,594800.0
2007-06-05 11:00:00,15.92,15.94,15.91,15.93,169200.0,15.92,15.94,15.91,15.93,169200.0
2007-06-05 11:10:00,15.92,15.93,15.89,15.91,643800.0,15.92,15.93,15.89,15.91,643800.0
2007-06-05 11:20:00,15.9,15.91,15.89,15.9,107900.0,15.9,15.91,15.89,15.9,107900.0
2007-06-05 11:30:00,15.91,15.91,15.88,15.89,253600.0,15.91,15.91,15.88,15.89,253600.0
2007-06-05 11:40:00,15.9,15.92,15.88,15.92,219400.0,15.9,15.92,15.88,15.92,219400.0
2007-06-05 11:50:00,15.91,15.92,15.89,15.89,143700.0,15.91,15.92,15.89,15.89,143700.0
2007-06-05 12:00:00,15.9,15.91,15.89,15.9,709000.0,15.9,15.91,15.89,15.9,709000.0
2007-06-05 12:10:00,15.9,15.91,15.86,15.87,1635400.0,15.9,15.91,15.86,15.87,1635400.0
2007-06-05 12:20:00,15.87,15.91,15.86,15.88,519500.0,15.87,15.91,15.86,15.88,519500.0
2007-06-05 12:30:00,15.88,15.9,15.88,15.89,81400.0,15.88,15.9,15.88,15.89,81400.0
2007-06-05 12:40:00,15.9,15.91,15.88,15.9,324100.0,15.9,15.91,15.88,15.9,324100.0
2007-06-05 12:50:00,15.9,15.91,15.88,15.88,685400.0,15.9,15.91,15.88,15.88,685400.0
2007-06-05 13:00:00,15.88,15.9,15.88,15.9,207300.0,15.88,15.9,15.88,15.9,207300.0
2007-06-05 13:10:00,15.89,15.9,15.89,15.89,44900.0,15.89,15.9,15.89,15.89,44900.0
2007-06-05 13:20:00,15.89,15.91,15.89,15.9,288900.0,15.89,15.91,15.89,15.9,288900.0
2007-06-05 13:30:00,15.89,15.9,15.89,15.9,118300.0,15.89,15.9,15.89,15.9,118300.0
2007-06-05 13:40:00,15.89,15.9,15.87,15.88,3030400.0,15.89,15.9,15.87,15.88,3030400.0
2007-06-05 13:50:00,15.87,15.88,15.85,15.85,503200.0,15.87,15.88,15.85,15.85,503200.0
2007-06-05 14:00:00,15.85,15.87,15.85,15.87,256300.0,15.85,15.87,15.85,15.87,256300.0
2007-06-05 14:10:00,15.86,15.87,15.85,15.85,383300.0,15.86,15.87,15.85,15.85,383300.0
2007-06-05 14:20:00,15.86,15.87,15.85,15.87,765700.0,15.86,15.87,15.85,15.87,765700.0
2007-06-05 14:30:00,15.86,15.87,15.85,15.85,68400.0,15.86,15.87,15.85,15.85,68400.0
2007-06-05 14:40:00,15.86,15.86,15.84,15.85,402900.0,15.86,15.86,15.84,15.85,402900.0
2007-06-05 14:50:00,15.85,15.91,15.84,15.9,331400.0,15.85,15.91,15.84,15.9,331400.0
2007-06-05 15:00:00,15.91,15.94,15.87,15.92,532000.0,15.91,15.94,15.87,15.92,532000.0
2007-06-05 15:10:00,15.91,15.95,15.91,15.93,534800.0,15.91,15.95,15.91,15.93,534800.0
2007-06-05 15:20:00,15.94,15.94,15.93,15.94,56100.0,15.94,15.94,15.93,15.94,56100.0
2007-06-05 15:30:00,15.93,15.94,15.89,15.91,534800.0,15.93,15.94,15.89,15.91,534800.0
2007-06-05 15:40:00,15.91,15.92,15.87,15.91,931400.0,15.91,15.92,15.87,15.91,931400.0
2007-06-05 15:50:00,15.9,15.91,15.87,15.9,856800.0,15.9,15.91,15.87,15.9,856800.0
2007-06-06 09:30:00,15.85,15.92,15.83,15.92,133200.0,15.85,15.92,15.83,15.92,133200.0
2007-06-06 09:40:00,15.92,15.92,15.89,15.91,139200.0,15.92,15.92,15.89,15.91,139200.0
2007-06-06 09:50:00,15.9,15.91,15.89,15.9,148100.0,15.9,15.91,15.89,15.9,148100.0
2007-06-06 10:00:00,15.89,15.9,15.89,15.89,107800.0,15.89,15.9,15.89,15.89,107800.0
2007-06-06 10:10:00,15.9,15.91,15.89,15.9,299700.0,15.9,15.91,15.89,15.9,299700.0
2007-06-06 10:20:00,15.9,15.92,15.9,15.91,148300.0,15.9,15.92,15.9,15.91,148300.0
2007-06-06 10:30:00,15.92,15.92,15.9,15.91,83400.0,15.92,15.92,15.9,15.91,83400.0
2007-06-06 10:40:00,15.91,15.92,15.9,15.91,114500.0,15.91,15.92,15.9,15.91,114500.0
2007-06-06 10:50:00,15.91,15.92,15.9,15.91,148100.0,15.91,15.92,15.9,15.91,148100.0
2007-06-06 11:00:00,15.92,15.93,15.91,15.92,274400.0,15.92,15.93,15.91,15.92,274400.0
2007-06-06 11:10:00,15.92,15.94,15.92,15.94,84900.0,15.92,15.94,15.92,15.94,84900.0
2007-06-06 11:20:00,15.94,15.96,15.93,15.96,305200.0,15.94,15.96,15.93,15.96,305200.0
2007-06-06 11:30:00,15.95,16.01,15.94,16.0,442500.0,15.95,16.01,15.94,16.0,442500.0
2007-06-06 11:40:00,15.99,16.01,15.98,16.0,726100.0,15.99,16.01,15.98,16.0,726100.0
2007-06-06 11:50:00,16.0,16.02,15.98,15.99,267200.0,16.0,16.02,15.98,15.99,267200.0
2007-06-06 12:00:00,16.0,16.05,15.99,16.05,178700.0,16.0,16.05,15.99,16.05,178700.0
2007-06-06 12:10:00,16.06,16.09,16.03,16.09,285400.0,16.06,16.09,16.03,16.09,285400.0
2007-06-06 12:20:00,16.09,16.12,16.08,16.11,210900.0,16.09,16.12,16.08,16.11,210900.0
2007-06-06 12:30:00,16.11,16.11,16.08,16.09,115100.0,16.11,16.11,16.08,16.09,115100.0
2007-06-06 12:40:00,16.09,16.09,16.08,16.09,68100.0,16.09,16.09,16.08,16.09,68100.0
2007-06-06 12:50:00,16.09,16.09,16.08,16.09,66800.0,16.09,16.09,16.08,16.09,66800.0
2007-06-06 13:00:00,16.09,16.09,16.08,16.08,304100.0,16.09,16.09,16.08,16.08,304100.0
2007-06-06 13:10:00,16.08,16.12,16.08,16.11,125900.0,16.08,16.12,16.08,16.11,125900.0
2007-06-06 13:20:00,16.11,16.12,16.08,16.1,299000.0,16.11,16.12,16.08,16.1,299000.0
2007-06-06 13:30:00,16.09,16.11,16.09,16.09,395900.0,16.09,16.11,16.09,16.09,395900.0
2007-06-06 13:40:00,16.09,16.1,16.09,16.1,98300.0,16.09,16.1,16.09,16.1,98300.0
2007-06-06 13:50:00,16.1,16.15,16.1,16.15,252700.0,16.1,16.15,16.1,16.15,252700.0
2007-06-06 14:00:00,16.15,16.19,16.12,16.12,364400.0,16.15,16.19,16.12,16.12,364400.0
2007-06-06 14:10:00,16.12,16.14,16.12,16.13,218100.0,16.12,16.14,16.12,16.13,218100.0
2007-06-06 14:20:00,16.13,16.16,16.13,16.15,308400.0,16.13,16.16,16.13,16.15,308400.0
2007-06-06 14:30:00,16.15,16.16,16.14,16.15,266500.0,16.15,16.16,16.14,16.15,266500.0
2007-06-06 14:40:00,16.14,16.15,16.1,16.1,116600.0,16.14,16.15,16.1,16.1,116600.0
2007-06-06 14:50:00,16.11,16.11,16.06,16.08,268300.0,16.11,16.11,16.06,16.08,268300.0
2007-06-06 15:00:00,16.07,16.09,16.07,16.09,193700.0,16.07,16.09,16.07,16.09,193700.0
2007-06-06 15:10:00,16.08,16.11,16.08,16.11,227500.0,16.08,16.11,16.08,16.11,227500.0
2007-06-06 15:20:00,16.1,16.11,16.08,16.08,254000.0,16.1,16.11,16.08,16.08,254000.0
2007-06-06 15:30:00,16.08,16.09,16.08,16.08,140900.0,16.08,16.09,16.08,16.08,140900.0
2007-06-06 15:40:00,16.09,16.1,16.07,16.09,336100.0,16.09,16.1,16.07,16.09,336100.0
2007-06-06 15:50:00,16.08,16.12,16.08,16.1,623800.0,16.08,16.12,16.08,16.1,623800.0
2007-06-07 09:30:00,16.15,16.2,16.0,16.02,231600.0,16.15,16.2,16.0,16.02,231600.0
2007-06-07 09:40:00,16.02,16.04,16.0,16.0,129500.0,16.02,16.04,16.0,16.0,129500.0
2007-06-07 09:50:00,16.0,16.09,15.97,16.07,381700.0,16.0,16.09,15.97,16.07,381700.0
2007-06-07 10:00:00,16.06,16.06,15.99,16.03,225700.0,16.06,16.06,15.99,16.03,225700.0
2007-06-07 10:10:00,16.02,16.05,16.0,16.01,132300.0,16.02,16.05,16.0,16.01,132300.0
2007-06-07 10:20:00,16.0,16.01,16.0,16.0,113800.0,16.0,16.01,16.0,16.0,113800.0
2007-06-07 10:30:00,16.01,16.03,16.0,16.02,176500.0,16.01,16.03,16.0,16.02,176500.0
2007-06-07 10:40:00,16.02,16.03,16.0,16.01,289100.0,16.02,16.03,16.0,16.01,289100.0
2007-06-07 10:50:00,16.02,16.03,16.01,16.02,121700.0,16.02,16.03,16.01,16.02,121700.0
2007-06-07 11:00:00,16.03,16.04,16.0,16.01,359100.0,16.03,16.04,16.0,16.01,359100.0
2007-06-07 11:10:00,16.0,16.01,16.0,16.01,211400.0,16.0,16.01,16.0,16.01,211400.0
2007-06-07 11:20:00,16.0,16.03,16.0,16.02,134300.0,16.0,16.03,16.0,16.02,134300.0
2007-06-07 11:30:00,16.02,16.06,16.02,16.05,108500.0,16.02,16.06,16.02,16.05,108500.0
2007-06-07 11:40:00,16.06,16.06,16.05,16.06,88800.0,16.06,16.06,16.05,16.06,88800.0
2007-06-07 11:50:00,16.05,16.07,16.05,16.06,108200.0,16.05,16.07,16.05,16.06,108200.0
2007-06-07 12:00:00,16.07,16.07,16.02,16.02,107100.0,16.07,16.07,16.02,16.02,107100.0
2007-06-07 12:10:00,16.02,16.03,16.01,16.03,106400.0,16.02,16.03,16.01,16.03,106400.0
2007-06-07 12:20:00,16.02,16.05,16.02,16.04,150900.0,16.02,16.05,16.02,16.04,150900.0
2007-06-07 12:30:00,16.04,16.05,16.01,16.02,187900.0,16.04,16.05,16.01,16.02,187900.0
2007-06-07 12:40:00,16.02,16.02,16.0,16.01,245200.0,16.02,16.02,16.0,16.01,245200.0
2007-06-07 12:50:00,16.0,16.01,16.0,16.0,252500.0,16.0,16.01,16.0,16.0,252500.0
2007-06-07 13:00:00,16.0,16.01,16.0,16.0,131800.0,16.0,16.01,16.0,16.0,131800.0
2007-06-07 13:10:00,16.0,16.01,15.99,15.99,229100.0,16.0,16.01,15.99,15.99,229100.0
2007-06-07 13:20:00,16.0,16.01,15.98,16.0,670100.0,16.0,16.01,15.98,16.0,670100.0
2007-06-07 13:30:00,16.0,16.01,15.98,15.98,477500.0,16.0,16.01,15.98,15.98,477500.0
2007-06-07 13:40:00,15.98,16.0,15.88,15.95,873400.0,15.98,16.0,15.88,15.95,873400.0
2007-06-07 13:50:00,15.95,16.0,15.93,16.0,521200.0,15.95,16.0,15.93,16.0,521200.0
2007-06-07 14:00:00,15.99,16.02,15.98,16.01,296900.0,15.99,16.02,15.98,16.01,296900.0
2007-06-07 14:10:00,16.0,16.03,15.99,16.03,319600.0,16.0,16.03,15.99,16.03,319600.0
2007-06-07 14:20:00,16.02,16.03,16.0,16.01,120000.0,16.02,16.03,16.0,16.01,120000.0
2007-06-07 14:30:00,16.0,16.01,16.0,16.01,79000.0,16.0,16.01,16.0,16.01,79000.0
2007-06-07 14:40:00,16.0,16.03,16.0,16.02,174100.0,16.0,16.03,16.0,16.02,174100.0
2007-06-07 14:50:00,16.03,16.03,16.01,16.02,71300.0,16.03,16.03,16.01,16.02,71300.0
2007-06-07 15:00:00,16.01,16.02,16.01,16.01,84300.0,16.01,16.02,16.01,16.01,84300.0
2007-06-07 15:10:00,16.02,16.03,16.01,16.02,103700.0,16.02,16.03,16.01,16.02,103700.0
2007-06-07 15:20:00,16.01,16.02,16.0,16.0,190200.0,16.01,16.02,16.0,16.0,190200.0
2007-06-07 15:30:00,16.0,16.01,16.0,16.0,175700.0,16.0,16.01,16.0,16.0,175700.0
2007-06-07 15:40:00,16.0,16.01,15.95,15.97,569000.0,16.0,16.01,15.95,15.97,569000.0
2007-06-07 15:50:00,15.97,15.99,15.95,15.95,586200.0,15.97,15.99,15.95,15.95,586200.0
2007-06-08 09:30:00,15.89,15.97,15.89,15.95,207900.0,15.89,15.97,15.89,15.95,207900.0
2007-06-08 09:40:00,15.95,15.98,15.94,15.98,258300.0,15.95,15.98,15.94,15.98,258300.0
2007-06-08 09:50:00,15.98,16.01,15.98,16.0,123700.0,15.98,16.01,15.98,16.0,123700.0
2007-06-08 10:00:00,16.01,16.01,15.98,15.98,182600.0,16.01,16.01,15.98,15.98,182600.0
2007-06-08 10:10:00,15.98,16.0,15.98,15.99,379500.0,15.98,16.0,15.98,15.99,379500.0
2007-06-08 10:20:00,15.99,15.99,15.98,15.98,88700.0,15.99,15.99,15.98,15.98,88700.0
2007-06-08 10:30:00,15.98,15.99,15.98,15.98,223400.0,15.98,15.99,15.98,15.98,223400.0
2007-06-08 10:40:00,15.99,16.0,15.97,16.0,137600.0,15.99,16.0,15.97,16.0,137600.0
2007-06-08 10:50:00,16.0,16.0,15.98,15.99,393800.0,16.0,16.0,15.98,15.99,393800.0
2007-06-08 11:00:00,16.0,16.0,15.98,15.99,91300.0,16.0,16.0,15.98,15.99,91300.0
2007-06-08 11:10:00,15.99,16.02,15.98,16.01,103500.0,15.99,16.02,15.98,16.01,103500.0
2007-06-08 11:20:00,16.01,16.03,15.99,16.02,204100.0,16.01,16.03,15.99,16.02,204100.0
2007-06-08 11:30:00,16.03,16.04,16.02,16.04,58400.0,16.03,16.04,16.02,16.04,58400.0
2007-06-08 11:40:00,16.04,16.08,16.03,16.08,200500.0,16.04,16.08,16.03,16.08,200500.0
2007-06-08 11:50:00,16.08,16.1,16.08,16.1,137300.0,16.08,16.1,16.08,16.1,137300.0
2007-06-08 12:00:00,16.09,16.1,16.07,16.07,150000.0,16.09,16.1,16.07,16.07,150000.0
2007-06-08 12:10:00,16.07,16.08,16.07,16.08,43800.0,16.07,16.08,16.07,16.08,43800.0
2007-06-08 12:20:00,16.08,16.1,16.07,16.1,144600.0,16.08,16.1,16.07,16.1,144600.0
2007-06-08 12:30:00,16.09,16.12,16.09,16.1,244900.0,16.09,16.12,16.09,16.1,244900.0
2007-06-08 12:40:00,16.09,16.1,16.08,16.08,82700.0,16.09,16.1,16.08,16.08,82700.0
2007-06-08 12:50:00,16.08,16.1,16.08,16.1,49800.0,16.08,16.1,16.08,16.1,49800.0
2007-06-08 13:00:00,16.1,16.12,16.1,16.11,67300.0,16.1,16.12,16.1,16.11,67300.0
2007-06-08 13:10:00,16.12,16.12,16.11,16.11,70200.0,16.12,16.12,16.11,16.11,70200.0
2007-06-08 13:20:00,16.12,16.12,16.09,16.09,136700.0,16.12,16.12,16.09,16.09,136700.0
2007-06-08 13:30:00,16.09,16.11,16.09,16.1,98100.0,16.09,16.11,16.09,16.1,98100.0
2007-06-08 13:40:00,16.11,16.12,16.1,16.12,97600.0,16.11,16.12,16.1,16.12,97600.0
2007-06-08 13:50:00,16.11,16.12,16.11,16.11,64600.0,16.11,16.12,16.11,16.11,64600.0
2007-06-08 14:00:00,16.11,16.12,16.1,16.11,147200.0,16.11,16.12,16.1,16.11,147200.0
2007-06-08 14:10:00,16.11,16.12,16.1,16.12,142000.0,16.11,16.12,16.1,16.12,142000.0
2007-06-08 14:20:00,16.12,16.15,16.11,16.11,242900.0,16.12,16.15,16.11,16.11,242900.0
2007-06-08 14:30:00,16.11,16.12,16.11,16.11,88100.0,16.11,16.12,16.11,16.11,88100.0
2007-06-08 14:40:00,16.1,16.12,16.09,16.11,172900.0,16.1,16.12,16.09,16.11,172900.0
2007-06-08 14:50:00,16.11,16.13,16.1,16.13,98900.0,16.11,16.13,16.1,16.13,98900.0
2007-06-08 15:00:00,16.12,16.14,16.11,16.12,137200.0,16.12,16.14,16.11,16.12,137200.0
2007-06-08 15:10:00,16.11,16.16,16.11,16.15,230000.0,16.11,16.16,16.11,16.15,230000.0
2007-06-08 15:20:00,16.14,16.15,16.12,16.12,100100.0,16.14,16.15,16.12,16.12,100100.0
2007-06-08 15:30:00,16.12,16.13,16.11,16.12,206700.0,16.12,16.13,16.11,16.12,206700.0
2007-06-08 15:40:00,16.13,16.16,16.12,16.14,249400.0,16.13,16.16,16.12,16.14,249400.0
2007-06-08 15:50:00,16.15,16.16,16.12,16.15,417600.0,16.15,16.16,16.12,16.15,417600.0
2007-06-11 09:30:00,16.09,16.14,16.04,16.13,117500.0,16.09,16.14,16.04,16.13,117500.0
2007-06-11 09:40:00,16.12,16.14,16.06,16.1,94100.0,16.12,16.14,16.06,16.1,94100.0
2007-06-11 09:50:00,16.09,16.12,16.05,16.07,78700.0,16.09,16.12,16.05,16.07,78700.0
2007-06-11 10:00:00,16.07,16.1,16.06,16.1,96300.0,16.07,16.1,16.06,16.1,96300.0
2007-06-11 10:10:00,16.08,16.12,16.08,16.1,166600.0,16.08,16.12,16.08,16.1,166600.0
2007-06-11 10:20:00,16.09,16.11,16.08,16.1,118500.0,16.09,16.11,16.08,16.1,118500.0
2007-06-11 10:30:00,16.09,16.11,16.07,16.08,77400.0,16.09,16.11,16.07,16.08,77400.0
2007-06-11 10:40:00,16.08,16.1,16.07,16.1,276600.0,16.08,16.1,16.07,16.1,276600.0
2007-06-11 10:50:00,16.1,16.11,16.09,16.1,138400.0,16.1,16.11,16.09,16.1,138400.0
2007-06-11 11:00:00,16.1,16.11,16.05,16.11,85200.0,16.1,16.11,16.05,16.11,85200.0
2007-06-11 11:10:00,16.11,16.13,16.1,16.12,100800.0,16.11,16.13,16.1,16.12,100800.0
2007-06-11 11:20:00,16.13,16.13,16.12,16.12,62400.0,16.13,16.13,16.12,16.12,62400.0
2007-06-11 11:30:00,16.12,16.12,16.11,16.12,104400.0,16.12,16.12,16.11,16.12,104400.0
2007-06-11 11:40:00,16.11,16.12,16.11,16.11,136100.0,16.11,16.12,16.11,16.11,136100.0
2007-06-11 11:50:00,16.11,16.12,16.08,16.1,379100.0,16.11,16.12,16.08,16.1,379100.0
2007-06-11 12:00:00,16.1,16.1,16.09,16.1,66600.0,16.1,16.1,16.09,16.1,66600.0
2007-06-11 12:10:00,16.1,16.11,16.09,16.1,96800.0,16.1,16.11,16.09,16.1,96800.0
2007-06-11 12:20:00,16.09,16.11,16.09,16.1,106000.0,16.09,16.11,16.09,16.1,106000.0
2007-06-11 12:30:00,16.11,16.11,16.1,16.1,78200.0,16.11,16.11,16.1,16.1,78200.0
2007-06-11 12:40:00,16.1,16.11,16.1,16.11,74200.0,16.1,16.11,16.1,16.11,74200.0
2007-06-11 12:50:00,16.1,16.12,16.1,16.12,77800.0,16.1,16.12,16.1,16.12,77800.0
2007-06-11 13:00:00,16.12,16.12,16.1,16.1,190300.0,16.12,16.12,16.1,16.1,190300.0
2007-06-11 13:10:00,16.11,16.14,16.1,16.12,138100.0,16.11,16.14,16.1,16.12,138100.0
2007-06-11 13:20:00,16.12,16.12,16.11,16.11,28600.0,16.12,16.12,16.11,16.11,28600.0
2007-06-11 13:30:00,16.11,16.14,16.11,16.14,112800.0,16.11,16.14,16.11,16.14,112800.0
2007-06-11 13:40:00,16.14,16.14,16.12,16.12,146900.0,16.14,16.14,16.12,16.12,146900.0
2007-06-11 13:50:00,16.12,16.18,16.12,16.17,294000.0,16.12,16.18,16.12,16.17,294000.0
2007-06-11 14:00:00,16.18,16.18,16.17,16.18,101000.0,16.18,16.18,16.17,16.18,101000.0
2007-06-11 14:10:00,16.17,16.18,16.17,16.18,80600.0,16.17,16.18,16.17,16.18,80600.0
2007-06-11 14:20:00,16.17,16.22,16.17,16.22,234900.0,16.17,16.22,16.17,16.22,234900.0
2007-06-11 14:30:00,16.21,16.23,16.19,16.23,198100.0,16.21,16.23,16.19,16.23,198100.0
2007-06-11 14:40:00,16.23,16.24,16.21,16.22,182800.0,16.23,16.24,16.21,16.22,182800.0
2007-06-11 14:50:00,16.22,16.23,16.22,16.22,100700.0,16.22,16.23,16.22,16.22,100700.0
2007-06-11 15:00:00,16.23,16.23,16.16,16.19,294300.0,16.23,16.23,16.16,16.19,294300.0
2007-06-11 15:10:00,16.19,16.2,16.17,16.17,206700.0,16.19,16.2,16.17,16.17,206700.0
2007-06-11 15:20:00,16.17,16.18,16.17,16.17,138900.0,16.17,16.18,16.17,16.17,138900.0
2007-06-11 15:30:00,16.17,16.18,16.16,16.17,356500.0,16.17,16.18,16.16,16.17,356500.0
2007-06-11 15:40:00,16.18,16.18,16.16,16.17,517100.0,16.18,16.18,16.16,16.17,517100.0
2007-06-11 15:50:00,16.16,16.19,16.14,16.16,578900.0,16.16,16.19,16.14,16.16,578900.0
2007-06-12 09:30:00,16.18,16.18,16.01,16.11,176900.0,16.18,16.18,16.01,16.11,176900.0
2007-06-12 09:40:00,16.11,16.12,16.07,16.08,109400.0,16.11,16.12,16.07,16.08,109400.0
2007-06-12 09:50:00,16.09,16.11,16.08,16.08,190300.0,16.09,16.11,16.08,16.08,190300.0
2007-06-12 10:00:00,16.09,16.09,16.07,16.07,424700.0,16.09,16.09,16.07,16.07,424700.0
2007-06-12 10:10:00,16.08,16.1,16.07,16.1,516700.0,16.08,16.1,16.07,16.1,516700.0
2007-06-12 10:20:00,16.1,16.11,16.08,16.08,192400.0,16.1,16.11,16.08,16.08,192400.0
2007-06-12 10:30:00,16.08,16.11,16.08,16.1,124800.0,16.08,16.11,16.08,16.1,124800.0
2007-06-12 10:40:00,16.1,16.1,16.09,16.09,107000.0,16.1,16.1,16.09,16.09,107000.0
2007-06-12 10:50:00,16.1,16.1,16.08,16.08,201900.0,16.1,16.1,16.08,16.08,201900.0
2007-06-12 11:00:00,16.09,16.1,16.08,16.08,291300.0,16.09,16.1,16.08,16.08,291300.0
2007-06-12 11:10:00,16.08,16.11,16.07,16.11,175600.0,16.08,16.11,16.07,16.11,175600.0
2007-06-12 11:20:00,16.11,16.11,16.1,16.1,60300.0,16.11,16.11,16.1,16.1,60300.0
2007-06-12 11:30:00,16.11,16.12,16.1,16.11,215500.0,16.11,16.12,16.1,16.11,215500.0
2007-06-12 11:40:00,16.12,16.14,16.11,16.13,190200.0,16.12,16.14,16.11,16.13,190200.0
2007-06-12 11:50:00,16.13,16.14,16.13,16.13,55600.0,16.13,16.14,16.13,16.13,55600.0
2007-06-12 12:00:00,16.14,16.14,16.1,16.1,62700.0,16.14,16.14,16.1,16.1,62700.0
2007-06-12 12:10:00,16.1,16.11,16.09,16.09,61100.0,16.1,16.11,16.09,16.09,61100.0
2007-06-12 12:20:00,16.09,16.1,16.09,16.1,71100.0,16.09,16.1,16.09,16.1,71100.0
2007-06-12 12:30:00,16.1,16.12,16.09,16.12,85600.0,16.1,16.12,16.09,16.12,85600.0
2007-06-12 12:40:00,16.12,16.12,16.11,16.11,39000.0,16.12,16.12,16.11,16.11,39000.0
2007-06-12 12:50:00,16.12,16.12,16.11,16.12,27300.0,16.12,16.12,16.11,16.12,27300.0
2007-06-12 13:00:00,16.12,16.12,16.09,16.1,146100.0,16.12,16.12,16.09,16.1,146100.0
2007-06-12 13:10:00,16.1,16.11,16.1,16.1,74900.0,16.1,16.11,16.1,16.1,74900.0
2007-06-12 13:20:00,16.11,16.11,16.1,16.11,86100.0,16.11,16.11,16.1,16.11,86100.0
2007-06-12 13:30:00,16.11,16.12,16.1,16.11,186300.0,16.11,16.12,16.1,16.11,186300.0
2007-06-12 13:40:00,16.1,16.15,16.1,16.15,127300.0,16.1,16.15,16.1,16.15,127300.0
2007-06-12 13:50:00,16.14,16.16,16.11,16.14,180700.0,16.14,16.16,16.11,16.14,180700.0
2007-06-12 14:00:00,16.14,16.15,16.13,16.15,74800.0,16.14,16.15,16.13,16.15,74800.0
2007-06-12 14:10:00,16.15,16.15,16.12,16.12,93800.0,16.15,16.15,16.12,16.12,93800.0
2007-06-12 14:20:00,16.12,16.12,16.1,16.11,71700.0,16.12,16.12,16.1,16.11,71700.0
2007-06-12 14:30:00,16.11,16.11,16.1,16.1,183600.0,16.11,16.11,16.1,16.1,183600.0
2007-06-12 14:40:00,16.1,16.11,16.08,16.09,401200.0,16.1,16.11,16.08,16.09,401200.0
2007-06-12 14:50:00,16.09,16.11,16.08,16.1,136600.0,16.09,16.11,16.08,16.1,136600.0
2007-06-12 15:00:00,16.11,16.11,16.07,16.08,260200.0,16.11,16.11,16.07,16.08,260200.0
2007-06-12 15:10:00,16.08,16.09,16.06,16.08,520200.0,16.08,16.09,16.06,16.08,520200.0
2007-06-12 15:20:00,16.08,16.11,16.07,16.1,257200.0,16.08,16.11,16.07,16.1,257200.0
2007-06-12 15:30:00,16.1,16.1,16.06,16.06,414800.0,16.1,16.1,16.06,16.06,414800.0
2007-06-12 15:40:00,16.07,16.08,16.05,16.08,523500.0,16.07,16.08,16.05,16.08,523500.0
2007-06-12 15:50:00,16.08,16.08,16.05,16.05,673000.0,16.08,16.08,16.05,16.05,673000.0
2007-06-13 09:30:00,15.8,16.0,15.8,15.99,348800.0,15.8,16.0,15.8,15.99,348800.0
2007-06-13 09:40:00,15.98,16.04,15.98,16.0,206000.0,15.98,16.04,15.98,16.0,206000.0
2007-06-13 09:50:00,16.0,16.05,15.99,16.05,170800.0,16.0,16.05,15.99,16.05,170800.0
2007-06-13 10:00:00,16.05,16.06,16.01,16.03,212400.0,16.05,16.06,16.01,16.03,212400.0
2007-06-13 10:10:00,16.03,16.07,16.02,16.06,187300.0,16.03,16.07,16.02,16.06,187300.0
2007-06-13 10:20:00,16.07,16.15,16.06,16.14,276000.0,16.07,16.15,16.06,16.14,276000.0
2007-06-13 10:30:00,16.14,16.14,16.08,16.08,133900.0,16.14,16.14,16.08,16.08,133900.0
2007-06-13 10:40:00,16.08,16.09,16.07,16.08,101700.0,16.08,16.09,16.07,16.08,101700.0
2007-06-13 10:50:00,16.08,16.1,16.07,16.08,189000.0,16.08,16.1,16.07,16.08,189000.0
2007-06-13 11:00:00,16.08,16.09,16.02,16.03,193900.0,16.08,16.09,16.02,16.03,193900.0
2007-06-13 11:10:00,16.02,16.05,16.01,16.03,363500.0,16.02,16.05,16.01,16.03,363500.0
2007-06-13 11:20:00,16.03,16.04,16.03,16.03,74600.0,16.03,16.04,16.03,16.03,74600.0
2007-06-13 11:30:00,16.03,16.04,16.03,16.03,113400.0,16.03,16.04,16.03,16.03,113400.0
2007-06-13 11:40:00,16.04,16.04,16.03,16.03,90100.0,16.04,16.04,16.03,16.03,90100.0
2007-06-13 11:50:00,16.04,16.05,16.03,16.05,153500.0,16.04,16.05,16.03,16.05,153500.0
2007-06-13 12:00:00,16.04,16.05,16.03,16.05,166600.0,16.04,16.05,16.03,16.05,166600.0
2007-06-13 12:10:00,16.04,16.05,16.04,16.05,168200.0,16.04,16.05,16.04,16.05,168200.0
2007-06-13 12:20:00,16.05,16.05,16.04,16.05,165200.0,16.05,16.05,16.04,16.05,165200.0
2007-06-13 12:30:00,16.04,16.09,16.04,16.09,357100.0,16.04,16.09,16.04,16.09,357100.0
2007-06-13 12:40:00,16.09,16.09,16.06,16.06,285800.0,16.09,16.09,16.06,16.06,285800.0
2007-06-13 12:50:00,16.06,16.07,16.06,16.07,156300.0,16.06,16.07,16.06,16.07,156300.0
2007-06-13 13:00:00,16.06,16.07,16.05,16.05,537700.0,16.06,16.07,16.05,16.05,537700.0
2007-06-13 13:10:00,16.05,16.06,16.05,16.05,129600.0,16.05,16.06,16.05,16.05,129600.0
2007-06-13 13:20:00,16.05,16.06,16.03,16.04,525300.0,16.05,16.06,16.03,16.04,525300.0
2007-06-13 13:30:00,16.04,16.04,16.02,16.03,475100.0,16.04,16.04,16.02,16.03,475100.0
2007-06-13 13:40:00,16.03,16.04,16.02,16.04,310300.0,16.03,16.04,16.02,16.04,310300.0
2007-06-13 13:50:00,16.03,16.05,16.02,16.02,266900.0,16.03,16.05,16.02,16.02,266900.0
2007-06-13 14:00:00,16.02,16.05,16.02,16.05,377900.0,16.02,16.05,16.02,16.05,377900.0
2007-06-13 14:10:00,16.04,16.06,16.03,16.03,508600.0,16.04,16.06,16.03,16.03,508600.0
2007-06-13 14:20:00,16.04,16.05,16.03,16.04,261100.0,16.04,16.05,16.03,16.04,261100.0
2007-06-13 14:30:00,16.04,16.05,16.04,16.05,74800.0,16.04,16.05,16.04,16.05,74800.0
2007-06-13 14:40:00,16.04,16.06,16.04,16.05,669700.0,16.04,16.06,16.04,16.05,669700.0
2007-06-13 14:50:00,16.05,16.06,16.04,16.05,194900.0,16.05,16.06,16.04,16.05,194900.0
2007-06-13 15:00:00,16.05,16.05,16.04,16.04,170200.0,16.05,16.05,16.04,16.04,170200.0
2007-06-13 15:10:00,16.05,16.08,16.04,16.08,290300.0,16.05,16.08,16.04,16.08,290300.0
2007-06-13 15:20:00,16.07,16.09,16.07,16.09,196000.0,16.07,16.09,16.07,16.09,196000.0
2007-06-13 15:30:00,16.08,16.11,16.08,16.11,141400.0,16.08,16.11,16.08,16.11,141400.0
2007-06-13 15:40:00,16.11,16.14,16.11,16.12,313300.0,16.11,16.14,16.11,16.12,313300.0
2007-06-13 15:50:00,16.13,16.15,16.12,16.14,481900.0,16.13,16.15,16.12,16.14,481900.0
2007-06-14 09:30:00,16.16,16.2,16.11,16.14,170900.0,16.16,16.2,16.11,16.14,170900.0
2007-06-14 09:40:00,16.13,16.17,16.12,16.17,104800.0,16.13,16.17,16.12,16.17,104800.0
2007-06-14 09:50:00,16.16,16.18,16.15,16.17,111500.0,16.16,16.18,16.15,16.17,111500.0
2007-06-14 10:00:00,16.17,16.18,16.16,16.17,104100.0,16.17,16.18,16.16,16.17,104100.0
2007-06-14 10:10:00,16.18,16.18,16.16,16.17,228500.0,16.18,16.18,16.16,16.17,228500.0
2007-06-14 10:20:00,16.17,16.2,16.17,16.19,145100.0,16.17,16.2,16.17,16.19,145100.0
2007-06-14 10:30:00,16.19,16.2,16.18,16.19,223500.0,16.19,16.2,16.18,16.19,223500.0
2007-06-14 10:40:00,16.19,16.25,16.18,16.21,394200.0,16.19,16.25,16.18,16.21,394200.0
2007-06-14 10:50:00,16.21,16.22,16.19,16.21,144500.0,16.21,16.22,16.19,16.21,144500.0
2007-06-14 11:00:00,16.22,16.22,16.19,16.2,143100.0,16.22,16.22,16.19,16.2,143100.0
2007-06-14 11:10:00,16.2,16.23,16.19,16.23,124200.0,16.2,16.23,16.19,16.23,124200.0
2007-06-14 11:20:00,16.22,16.24,16.22,16.24,97400.0,16.22,16.24,16.22,16.24,97400.0
2007-06-14 11:30:00,16.24,16.26,16.23,16.25,247500.0,16.24,16.26,16.23,16.25,247500.0
2007-06-14 11:40:00,16.25,16.27,16.24,16.26,158700.0,16.25,16.27,16.24,16.26,158700.0
2007-06-14 11:50:00,16.27,16.28,16.26,16.26,138600.0,16.27,16.28,16.26,16.26,138600.0
2007-06-14 12:00:00,16.26,16.29,16.26,16.29,166000.0,16.26,16.29,16.26,16.29,166000.0
2007-06-14 12:10:00,16.28,16.32,16.28,16.32,246800.0,16.28,16.32,16.28,16.32,246800.0
2007-06-14 12:20:00,16.33,16.35,16.32,16.33,284500.0,16.33,16.35,16.32,16.33,284500.0
2007-06-14 12:30:00,16.33,16.34,16.33,16.34,85900.0,16.33,16.34,16.33,16.34,85900.0
2007-06-14 12:40:00,16.33,16.35,16.32,16.34,190300.0,16.33,16.35,16.32,16.34,190300.0
2007-06-14 12:50:00,16.34,16.36,16.34,16.35,140800.0,16.34,16.36,16.34,16.35,140800.0
2007-06-14 13:00:00,16.35,16.36,16.35,16.36,82200.0,16.35,16.36,16.35,16.36,82200.0
2007-06-14 13:10:00,16.35,16.4,16.35,16.39,558300.0,16.35,16.4,16.35,16.39,558300.0
2007-06-14 13:20:00,16.39,16.42,16.36,16.42,221000.0,16.39,16.42,16.36,16.42,221000.0
2007-06-14 13:30:00,16.41,16.42,16.39,16.41,225400.0,16.41,16.42,16.39,16.41,225400.0
2007-06-14 13:40:00,16.41,16.42,16.39,16.41,168500.0,16.41,16.42,16.39,16.41,168500.0
2007-06-14 13:50:00,16.41,16.48,16.41,16.48,588600.0,16.41,16.48,16.41,16.48,588600.0
2007-06-14 14:00:00,16.48,16.54,16.46,16.49,670500.0,16.48,16.54,16.46,16.49,670500.0
2007-06-14 14:10:00,16.49,16.51,16.47,16.47,325900.0,16.49,16.51,16.47,16.47,325900.0
2007-06-14 14:20:00,16.47,16.5,16.44,16.49,224000.0,16.47,16.5,16.44,16.49,224000.0
2007-06-14 14:30:00,16.5,16.5,16.48,16.48,117900.0,16.5,16.5,16.48,16.48,117900.0
2007-06-14 14:40:00,16.48,16.49,16.48,16.48,92400.0,16.48,16.49,16.48,16.48,92400.0
2007-06-14 14:50:00,16.48,16.5,16.46,16.5,330800.0,16.48,16.5,16.46,16.5,330800.0
2007-06-14 15:00:00,16.49,16.51,16.49,16.5,359300.0,16.49,16.51,16.49,16.5,359300.0
2007-06-14 15:10:00,16.5,16.5,16.48,16.5,207400.0,16.5,16.5,16.48,16.5,207400.0
2007-06-14 15:20:00,16.49,16.53,16.49,16.52,333100.0,16.49,16.53,16.49,16.52,333100.0
2007-06-14 15:30:00,16.53,16.54,16.49,16.49,361500.0,16.53,16.54,16.49,16.49,361500.0
2007-06-14 15:40:00,16.49,16.51,16.49,16.5,423600.0,16.49,16.51,16.49,16.5,423600.0
2007-06-14 15:50:00,16.5,16.51,16.46,16.5,1070700.0,16.5,16.51,16.46,16.5,1070700.0
2007-06-15 09:30:00,16.6,16.6,16.5,16.57,1154300.0,16.6,16.6,16.5,16.57,1154300.0
2007-06-15 09:40:00,16.56,16.59,16.48,16.55,381100.0,16.56,16.59,16.48,16.55,381100.0
2007-06-15 09:50:00,16.54,16.67,16.52,16.6,856600.0,16.54,16.67,16.52,16.6,856600.0
2007-06-15 10:00:00,16.61,16.63,16.5,16.55,682500.0,16.61,16.63,16.5,16.55,682500.0
2007-06-15 10:10:00,16.56,16.56,16.49,16.49,501100.0,16.56,16.56,16.49,16.49,501100.0
2007-06-15 10:20:00,16.5,16.52,16.43,16.47,404000.0,16.5,16.52,16.43,16.47,404000.0
2007-06-15 10:30:00,16.47,16.53,16.46,16.5,294400.0,16.47,16.53,16.46,16.5,294400.0
2007-06-15 10:40:00,16.5,16.51,16.49,16.51,411000.0,16.5,16.51,16.49,16.51,411000.0
2007-06-15 10:50:00,16.5,16.51,16.44,16.45,247200.0,16.5,16.51,16.44,16.45,247200.0
2007-06-15 11:00:00,16.46,16.46,16.28,16.44,195400.0,16.46,16.46,16.28,16.44,195400.0
2007-06-15 11:10:00,16.44,16.47,16.43,16.47,169100.0,16.44,16.47,16.43,16.47,169100.0
2007-06-15 11:20:00,16.46,16.47,16.44,16.46,170400.0,16.46,16.47,16.44,16.46,170400.0
2007-06-15 11:30:00,16.45,16.47,16.45,16.47,150500.0,16.45,16.47,16.45,16.47,150500.0
2007-06-15 11:40:00,16.47,16.47,16.46,16.46,113200.0,16.47,16.47,16.46,16.46,113200.0
2007-06-15 11:50:00,16.46,16.48,16.46,16.47,171000.0,16.46,16.48,16.46,16.47,171000.0
2007-06-15 12:00:00,16.47,16.49,16.46,16.48,227400.0,16.47,16.49,16.46,16.48,227400.0
2007-06-15 12:10:00,16.47,16.49,16.47,16.48,93000.0,16.47,16.49,16.47,16.48,93000.0
2007-06-15 12:20:00,16.48,16.49,16.46,16.47,184300.0,16.48,16.49,16.46,16.47,184300.0
2007-06-15 12:30:00,16.46,16.47,16.45,16.47,173500.0,16.46,16.47,16.45,16.47,173500.0
2007-06-15 12:40:00,16.46,16.49,16.46,16.48,165700.0,16.46,16.49,16.46,16.48,165700.0
2007-06-15 12:50:00,16.48,16.49,16.47,16.48,199800.0,16.48,16.49,16.47,16.48,199800.0
2007-06-15 13:00:00,16.48,16.49,16.43,16.44,133300.0,16.48,16.49,16.43,16.44,133300.0
2007-06-15 13:10:00,16.43,16.44,16.42,16.42,99500.0,16.43,16.44,16.42,16.42,99500.0
2007-06-15 13:20:00,16.42,16.48,16.41,16.48,249400.0,16.42,16.48,16.41,16.48,249400.0
2007-06-15 13:30:00,16.48,16.48,16.43,16.44,84100.0,16.48,16.48,16.43,16.44,84100.0
2007-06-15 13:40:00,16.43,16.44,16.39,16.43,210400.0,16.43,16.44,16.39,16.43,210400.0
2007-06-15 13:50:00,16.43,16.43,16.39,16.39,201000.0,16.43,16.43,16.39,16.39,201000.0
2007-06-15 14:00:00,16.39,16.4,16.36,16.4,191300.0,16.39,16.4,16.36,16.4,191300.0
2007-06-15 14:10:00,16.39,16.44,16.38,16.42,209300.0,16.39,16.44,16.38,16.42,209300.0
2007-06-15 14:20:00,16.42,16.42,16.41,16.42,69600.0,16.42,16.42,16.41,16.42,69600.0
2007-06-15 14:30:00,16.42,16.43,16.36,16.38,232400.0,16.42,16.43,16.36,16.38,232400.0
2007-06-15 14:40:00,16.39,16.4,16.37,16.4,168200.0,16.39,16.4,16.37,16.4,168200.0
2007-06-15 14:50:00,16.39,16.41,16.35,16.41,263600.0,16.39,16.41,16.35,16.41,263600.0
2007-06-15 15:00:00,16.41,16.41,16.37,16.38,134400.0,16.41,16.41,16.37,16.38,134400.0
2007-06-15 15:10:00,16.38,16.43,16.37,16.39,235100.0,16.38,16.43,16.37,16.39,235100.0
2007-06-15 15:20:00,16.4,16.41,16.38,16.39,159600.0,16.4,16.41,16.38,16.39,159600.0
2007-06-15 15:30:00,16.39,16.44,16.37,16.42,326400.0,16.39,16.44,16.37,16.42,326400.0
2007-06-15 15:40:00,16.41,16.44,16.41,16.44,244800.0,16.41,16.44,16.41,16.44,244800.0
2007-06-15 15:50:00,16.43,16.45,16.36,16.38,441800.0,16.43,16.45,16.36,16.38,441800.0
2007-06-18 09:30:00,16.44,16.47,16.38,16.4,91400.0,16.44,16.47,16.38,16.4,91400.0
2007-06-18 09:40:00,16.4,16.44,16.4,16.44,89100.0,16.4,16.44,16.4,16.44,89100.0
2007-06-18 09:50:00,16.44,16.44,16.4,16.43,112000.0,16.44,16.44,16.4,16.43,112000.0
2007-06-18 10:00:00,16.43,16.43,16.37,16.39,143500.0,16.43,16.43,16.37,16.39,143500.0
2007-06-18 10:10:00,16.4,16.4,16.37,16.38,93800.0,16.4,16.4,16.37,16.38,93800.0
2007-06-18 10:20:00,16.37,16.39,16.37,16.39,71700.0,16.37,16.39,16.37,16.39,71700.0
2007-06-18 10:30:00,16.39,16.4,16.38,16.39,116500.0,16.39,16.4,16.38,16.39,116500.0
2007-06-18 10:40:00,16.39,16.4,16.39,16.39,67900.0,16.39,16.4,16.39,16.39,67900.0
2007-06-18 10:50:00,16.4,16.4,16.35,16.35,143200.0,16.4,16.4,16.35,16.35,143200.0
2007-06-18 11:00:00,16.36,16.39,16.34,16.37,179200.0,16.36,16.39,16.34,16.37,179200.0
2007-06-18 11:10:00,16.38,16.4,16.37,16.4,50800.0,16.38,16.4,16.37,16.4,50800.0
2007-06-18 11:20:00,16.4,16.41,16.39,16.41,43600.0,16.4,16.41,16.39,16.41,43600.0
2007-06-18 11:30:00,16.4,16.41,16.4,16.41,38300.0,16.4,16.41,16.4,16.41,38300.0
2007-06-18 11:40:00,16.41,16.43,16.4,16.41,133000.0,16.41,16.43,16.4,16.41,133000.0
2007-06-18 11:50:00,16.41,16.41,16.39,16.39,73800.0,16.41,16.41,16.39,16.39,73800.0
2007-06-18 12:00:00,16.39,16.45,16.36,16.36,265900.0,16.39,16.45,16.36,16.36,265900.0
2007-06-18 12:10:00,16.36,16.37,16.35,16.35,109100.0,16.36,16.37,16.35,16.35,109100.0
2007-06-18 12:20:00,16.36,16.36,16.32,16.34,113400.0,16.36,16.36,16.32,16.34,113400.0
2007-06-18 12:30:00,16.33,16.36,16.33,16.36,57600.0,16.33,16.36,16.33,16.36,57600.0
2007-06-18 12:40:00,16.35,16.36,16.32,16.33,158500.0,16.35,16.36,16.32,16.33,158500.0
2007-06-18 12:50:00,16.33,16.35,16.31,16.34,184900.0,16.33,16.35,16.31,16.34,184900.0
2007-06-18 13:00:00,16.33,16.33,16.31,16.33,93800.0,16.33,16.33,16.31,16.33,93800.0
2007-06-18 13:10:00,16.32,16.34,16.32,16.34,50100.0,16.32,16.34,16.32,16.34,50100.0
2007-06-18 13:20:00,16.34,16.36,16.33,16.36,39000.0,16.34,16.36,16.33,16.36,39000.0
2007-06-18 13:30:00,16.35,16.38,16.35,16.38,47300.0,16.35,16.38,16.35,16.38,47300.0
2007-06-18 13:40:00,16.38,16.39,16.35,16.38,103100.0,16.38,16.39,16.35,16.38,103100.0
2007-06-18 13:50:00,16.38,16.39,16.36,16.37,58300.0,16.38,16.39,16.36,16.37,58300.0
2007-06-18 14:00:00,16.38,16.38,16.36,16.37,89700.0,16.38,16.38,16.36,16.37,89700.0
2007-06-18 14:10:00,16.38,16.38,16.36,16.38,66000.0,16.38,16.38,16.36,16.38,66000.0
2007-06-18 14:20:00,16.38,16.38,16.36,16.37,87900.0,16.38,16.38,16.36,16.37,87900.0
2007-06-18 14:30:00,16.38,16.38,16.36,16.37,60600.0,16.38,16.38,16.36,16.37,60600.0
2007-06-18 14:40:00,16.36,16.37,16.36,16.36,65300.0,16.36,16.37,16.36,16.36,65300.0
2007-06-18 14:50:00,16.37,16.37,16.34,16.34,101700.0,16.37,16.37,16.34,16.34,101700.0
2007-06-18 15:00:00,16.35,16.36,16.34,16.36,123400.0,16.35,16.36,16.34,16.36,123400.0
2007-06-18 15:10:00,16.36,16.37,16.35,16.36,72700.0,16.36,16.37,16.35,16.36,72700.0
2007-06-18 15:20:00,16.36,16.37,16.35,16.35,62700.0,16.36,16.37,16.35,16.35,62700.0
2007-06-18 15:30:00,16.36,16.36,16.34,16.34,107800.0,16.36,16.36,16.34,16.34,107800.0
2007-06-18 15:40:00,16.35,16.35,16.34,16.35,124000.0,16.35,16.35,16.34,16.35,124000.0
2007-06-18 15:50:00,16.35,16.35,16.34,16.35,128700.0,16.35,16.35,16.34,16.35,128700.0
2007-06-19 09:30:00,16.36,16.36,16.18,16.31,250800.0,16.36,16.36,16.18,16.31,250800.0
2007-06-19 09:40:00,16.31,16.34,16.3,16.31,190400.0,16.31,16.34,16.3,16.31,190400.0
2007-06-19 09:50:00,16.31,16.31,16.25,16.25,244800.0,16.31,16.31,16.25,16.25,244800.0
2007-06-19 10:00:00,16.26,16.26,16.2,16.23,286400.0,16.26,16.26,16.2,16.23,286400.0
2007-06-19 10:10:00,16.23,16.3,16.21,16.25,310700.0,16.23,16.3,16.21,16.25,310700.0
2007-06-19 10:20:00,16.25,16.29,16.25,16.29,232600.0,16.25,16.29,16.25,16.29,232600.0
2007-06-19 10:30:00,16.29,16.31,16.26,16.27,281400.0,16.29,16.31,16.26,16.27,281400.0
2007-06-19 10:40:00,16.27,16.27,16.24,16.25,153400.0,16.27,16.27,16.24,16.25,153400.0
2007-06-19 10:50:00,16.25,16.29,16.25,16.29,164300.0,16.25,16.29,16.25,16.29,164300.0
2007-06-19 11:00:00,16.29,16.29,16.25,16.25,143700.0,16.29,16.29,16.25,16.25,143700.0
2007-06-19 11:10:00,16.25,16.28,16.25,16.27,112100.0,16.25,16.28,16.25,16.27,112100.0
2007-06-19 11:20:00,16.28,16.28,16.25,16.26,143600.0,16.28,16.28,16.25,16.26,143600.0
2007-06-19 11:30:00,16.26,16.26,16.23,16.23,202800.0,16.26,16.26,16.23,16.23,202800.0
2007-06-19 11:40:00,16.23,16.25,16.23,16.25,333800.0,16.23,16.25,16.23,16.25,333800.0
2007-06-19 11:50:00,16.24,16.26,16.23,16.24,134500.0,16.24,16.26,16.23,16.24,134500.0
2007-06-19 12:00:00,16.24,16.28,16.23,16.26,154700.0,16.24,16.28,16.23,16.26,154700.0
2007-06-19 12:10:00,16.26,16.3,16.25,16.29,236500.0,16.26,16.3,16.25,16.29,236500.0
2007-06-19 12:20:00,16.29,16.29,16.27,16.27,73300.0,16.29,16.29,16.27,16.27,73300.0
2007-06-19 12:30:00,16.28,16.28,16.25,16.26,129000.0,16.28,16.28,16.25,16.26,129000.0
2007-06-19 12:40:00,16.26,16.27,16.25,16.27,118900.0,16.26,16.27,16.25,16.27,118900.0
2007-06-19 12:50:00,16.26,16.28,16.26,16.28,55300.0,16.26,16.28,16.26,16.28,55300.0
2007-06-19 13:00:00,16.28,16.28,16.27,16.27,92200.0,16.28,16.28,16.27,16.27,92200.0
2007-06-19 13:10:00,16.27,16.28,16.26,16.27,68200.0,16.27,16.28,16.26,16.27,68200.0
2007-06-19 13:20:00,16.26,16.29,16.26,16.29,80600.0,16.26,16.29,16.26,16.29,80600.0
2007-06-19 13:30:00,16.29,16.29,16.26,16.26,107600.0,16.29,16.29,16.26,16.26,107600.0
2007-06-19 13:40:00,16.26,16.27,16.26,16.27,52200.0,16.26,16.27,16.26,16.27,52200.0
2007-06-19 13:50:00,16.26,16.28,16.26,16.28,73200.0,16.26,16.28,16.26,16.28,73200.0
2007-06-19 14:00:00,16.28,16.28,16.25,16.25,106200.0,16.28,16.28,16.25,16.25,106200.0
2007-06-19 14:10:00,16.25,16.28,16.25,16.27,98700.0,16.25,16.28,16.25,16.27,98700.0
2007-06-19 14:20:00,16.27,16.27,16.25,16.26,187800.0,16.27,16.27,16.25,16.26,187800.0
2007-06-19 14:30:00,16.26,16.26,16.25,16.26,147100.0,16.26,16.26,16.25,16.26,147100.0
2007-06-19 14:40:00,16.26,16.26,16.25,16.26,90900.0,16.26,16.26,16.25,16.26,90900.0
2007-06-19 14:50:00,16.26,16.26,16.24,16.25,123300.0,16.26,16.26,16.24,16.25,123300.0
2007-06-19 15:00:00,16.26,16.26,16.25,16.26,80000.0,16.26,16.26,16.25,16.26,80000.0
2007-06-19 15:10:00,16.25,16.28,16.25,16.27,146000.0,16.25,16.28,16.25,16.27,146000.0
2007-06-19 15:20:00,16.27,16.31,16.27,16.3,298400.0,16.27,16.31,16.27,16.3,298400.0
2007-06-19 15:30:00,16.31,16.31,16.29,16.29,145900.0,16.31,16.31,16.29,16.29,145900.0
2007-06-19 15:40:00,16.29,16.3,16.29,16.3,84200.0,16.29,16.3,16.29,16.3,84200.0
2007-06-19 15:50:00,16.3,16.32,16.29,16.32,378400.0,16.3,16.32,16.29,16.32,378400.0
2007-06-20 09:30:00,16.43,16.45,16.32,16.33,229000.0,16.43,16.45,16.32,16.33,229000.0
2007-06-20 09:40:00,16.33,16.37,16.28,16.3,198100.0,16.33,16.37,16.28,16.3,198100.0
2007-06-20 09:50:00,16.31,16.31,16.28,16.29,87500.0,16.31,16.31,16.28,16.29,87500.0
2007-06-20 10:00:00,16.29,16.29,16.22,16.25,278500.0,16.29,16.29,16.22,16.25,278500.0
2007-06-20 10:10:00,16.25,16.29,16.24,16.28,237700.0,16.25,16.29,16.24,16.28,237700.0
2007-06-20 10:20:00,16.29,16.29,16.25,16.25,123500.0,16.29,16.29,16.25,16.25,123500.0
2007-06-20 10:30:00,16.26,16.3,16.25,16.27,224900.0,16.26,16.3,16.25,16.27,224900.0
2007-06-20 10:40:00,16.27,16.27,16.23,16.23,235500.0,16.27,16.27,16.23,16.23,235500.0
2007-06-20 10:50:00,16.23,16.24,16.22,16.22,71900.0,16.23,16.24,16.22,16.22,71900.0
2007-06-20 11:00:00,16.22,16.25,16.22,16.24,180900.0,16.22,16.25,16.22,16.24,180900.0
2007-06-20 11:10:00,16.24,16.25,16.22,16.23,157200.0,16.24,16.25,16.22,16.23,157200.0
2007-06-20 11:20:00,16.23,16.25,16.23,16.24,127400.0,16.23,16.25,16.23,16.24,127400.0
2007-06-20 11:30:00,16.24,16.25,16.23,16.23,167100.0,16.24,16.25,16.23,16.23,167100.0
2007-06-20 11:40:00,16.23,16.24,16.22,16.23,119500.0,16.23,16.24,16.22,16.23,119500.0
2007-06-20 11:50:00,16.22,16.23,16.12,16.14,401800.0,16.22,16.23,16.12,16.14,401800.0
2007-06-20 12:00:00,16.15,16.17,16.12,16.12,126200.0,16.15,16.17,16.12,16.12,126200.0
2007-06-20 12:10:00,16.12,16.14,16.11,16.14,129700.0,16.12,16.14,16.11,16.14,129700.0
2007-06-20 12:20:00,16.13,16.17,16.13,16.17,102400.0,16.13,16.17,16.13,16.17,102400.0
2007-06-20 12:30:00,16.16,16.17,16.16,16.16,41600.0,16.16,16.17,16.16,16.16,41600.0
2007-06-20 12:40:00,16.17,16.17,16.16,16.17,62600.0,16.17,16.17,16.16,16.17,62600.0
2007-06-20 12:50:00,16.16,16.19,16.16,16.18,101300.0,16.16,16.19,16.16,16.18,101300.0
2007-06-20 13:00:00,16.18,16.19,16.12,16.12,285700.0,16.18,16.19,16.12,16.12,285700.0
2007-06-20 13:10:00,16.12,16.13,16.04,16.08,351500.0,16.12,16.13,16.04,16.08,351500.0
2007-06-20 13:20:00,16.07,16.09,16.07,16.08,126400.0,16.07,16.09,16.07,16.08,126400.0
2007-06-20 13:30:00,16.08,16.1,16.08,16.1,94600.0,16.08,16.1,16.08,16.1,94600.0
2007-06-20 13:40:00,16.09,16.1,16.06,16.09,167300.0,16.09,16.1,16.06,16.09,167300.0
2007-06-20 13:50:00,16.09,16.09,16.07,16.09,94200.0,16.09,16.09,16.07,16.09,94200.0
2007-06-20 14:00:00,16.08,16.1,16.07,16.1,123800.0,16.08,16.1,16.07,16.1,123800.0
2007-06-20 14:10:00,16.09,16.13,16.09,16.13,324900.0,16.09,16.13,16.09,16.13,324900.0
2007-06-20 14:20:00,16.12,16.13,16.07,16.08,440800.0,16.12,16.13,16.07,16.08,440800.0
2007-06-20 14:30:00,16.08,16.11,16.08,16.08,231000.0,16.08,16.11,16.08,16.08,231000.0
2007-06-20 14:40:00,16.08,16.09,16.07,16.09,160500.0,16.08,16.09,16.07,16.09,160500.0
2007-06-20 14:50:00,16.08,16.12,16.08,16.11,184400.0,16.08,16.12,16.08,16.11,184400.0
2007-06-20 15:00:00,16.1,16.11,16.07,16.07,254500.0,16.1,16.11,16.07,16.07,254500.0
2007-06-20 15:10:00,16.07,16.09,16.05,16.06,242800.0,16.07,16.09,16.05,16.06,242800.0
2007-06-20 15:20:00,16.05,16.08,16.05,16.06,261600.0,16.05,16.08,16.05,16.06,261600.0
2007-06-20 15:30:00,16.06,16.07,16.03,16.03,261000.0,16.06,16.07,16.03,16.03,261000.0
2007-06-20 15:40:00,16.03,16.04,16.01,16.01,464000.0,16.03,16.04,16.01,16.01,464000.0
2007-06-20 15:50:00,16.01,16.06,15.99,15.99,952300.0,16.01,16.06,15.99,15.99,952300.0
2007-06-21 09:30:00,15.99,16.05,15.97,16.0,107900.0,15.99,16.05,15.97,16.0,107900.0
2007-06-21 09:40:00,16.01,16.03,15.98,15.99,124300.0,16.01,16.03,15.98,15.99,124300.0
2007-06-21 09:50:00,15.99,16.0,15.98,15.99,160000.0,15.99,16.0,15.98,15.99,160000.0
2007-06-21 10:00:00,16.0,16.0,15.99,15.99,140900.0,16.0,16.0,15.99,15.99,140900.0
2007-06-21 10:10:00,15.99,16.02,15.99,16.01,262600.0,15.99,16.02,15.99,16.01,262600.0
2007-06-21 10:20:00,16.02,16.03,15.99,16.0,229800.0,16.02,16.03,15.99,16.0,229800.0
2007-06-21 10:30:00,15.99,16.0,15.99,15.99,195000.0,15.99,16.0,15.99,15.99,195000.0
2007-06-21 10:40:00,16.0,16.02,15.99,16.0,203700.0,16.0,16.02,15.99,16.0,203700.0
2007-06-21 10:50:00,16.0,16.01,15.99,15.99,188400.0,16.0,16.01,15.99,15.99,188400.0
2007-06-21 11:00:00,16.0,16.0,15.99,15.99,78100.0,16.0,16.0,15.99,15.99,78100.0
2007-06-21 11:10:00,15.99,16.0,15.99,16.0,277200.0,15.99,16.0,15.99,16.0,277200.0
2007-06-21 11:20:00,16.0,16.01,15.99,16.01,320000.0,16.0,16.01,15.99,16.01,320000.0
2007-06-21 11:30:00,16.01,16.01,15.99,15.99,136700.0,16.01,16.01,15.99,15.99,136700.0
2007-06-21 11:40:00,16.0,16.01,15.98,15.99,250900.0,16.0,16.01,15.98,15.99,250900.0
2007-06-21 11:50:00,16.0,16.02,15.99,16.0,211900.0,16.0,16.02,15.99,16.0,211900.0
2007-06-21 12:00:00,16.0,16.0,15.97,15.97,278600.0,16.0,16.0,15.97,15.97,278600.0
2007-06-21 12:10:00,15.98,16.04,15.97,15.99,553700.0,15.98,16.04,15.97,15.99,553700.0
2007-06-21 12:20:00,15.98,15.99,15.97,15.98,362500.0,15.98,15.99,15.97,15.98,362500.0
2007-06-21 12:30:00,15.98,15.99,15.98,15.99,98000.0,15.98,15.99,15.98,15.99,98000.0
2007-06-21 12:40:00,15.99,16.0,15.98,15.99,110900.0,15.99,16.0,15.98,15.99,110900.0
2007-06-21 12:50:00,16.0,16.0,15.98,15.98,141800.0,16.0,16.0,15.98,15.98,141800.0
2007-06-21 13:00:00,15.99,16.0,15.98,15.99,306700.0,15.99,16.0,15.98,15.99,306700.0
2007-06-21 13:10:00,15.99,16.01,15.98,16.0,327900.0,15.99,16.01,15.98,16.0,327900.0
2007-06-21 13:20:00,16.0,16.0,15.98,15.99,170300.0,16.0,16.0,15.98,15.99,170300.0
2007-06-21 13:30:00,15.99,16.02,15.99,15.99,188500.0,15.99,16.02,15.99,15.99,188500.0
2007-06-21 13:40:00,15.99,16.0,15.98,15.99,227100.0,15.99,16.0,15.98,15.99,227100.0
2007-06-21 13:50:00,16.0,16.0,15.99,15.99,79100.0,16.0,16.0,15.99,15.99,79100.0
2007-06-21 14:00:00,15.99,16.0,15.99,15.99,24700.0,15.99,16.0,15.99,15.99,24700.0
2007-06-21 14:10:00,15.99,16.0,15.99,15.99,54700.0,15.99,16.0,15.99,15.99,54700.0
2007-06-21 14:20:00,15.99,16.0,15.99,15.99,59900.0,15.99,16.0,15.99,15.99,59900.0
2007-06-21 14:30:00,16.0,16.0,15.99,16.0,146800.0,16.0,16.0,15.99,16.0,146800.0
2007-06-21 14:40:00,15.99,16.0,15.99,15.99,240600.0,15.99,16.0,15.99,15.99,240600.0
2007-06-21 14:50:00,16.0,16.0,15.99,16.0,208000.0,16.0,16.0,15.99,16.0,208000.0
2007-06-21 15:00:00,16.0,16.01,15.99,16.0,434200.0,16.0,16.01,15.99,16.0,434200.0
2007-06-21 15:10:00,15.99,16.0,15.99,15.99,407300.0,15.99,16.0,15.99,15.99,407300.0
2007-06-21 15:20:00,16.0,16.01,15.99,16.0,142200.0,16.0,16.01,15.99,16.0,142200.0
2007-06-21 15:30:00,16.01,16.01,15.99,16.0,144200.0,16.01,16.01,15.99,16.0,144200.0
2007-06-21 15:40:00,16.0,16.01,15.99,15.99,533800.0,16.0,16.01,15.99,15.99,533800.0
2007-06-21 15:50:00,16.0,16.02,15.99,16.0,472000.0,16.0,16.02,15.99,16.0,472000.0
2007-06-22 09:30:00,16.05,16.05,15.92,15.95,107300.0,16.05,16.05,15.92,15.95,107300.0
2007-06-22 09:40:00,15.95,15.96,15.85,15.86,174400.0,15.95,15.96,15.85,15.86,174400.0
2007-06-22 09:50:00,15.87,15.93,15.86,15.92,311400.0,15.87,15.93,15.86,15.92,311400.0
2007-06-22 10:00:00,15.92,15.92,15.8,15.82,429900.0,15.92,15.92,15.8,15.82,429900.0
2007-06-22 10:10:00,15.82,15.86,15.77,15.85,351800.0,15.82,15.86,15.77,15.85,351800.0
2007-06-22 10:20:00,15.86,15.89,15.84,15.84,123900.0,15.86,15.89,15.84,15.84,123900.0
2007-06-22 10:30:00,15.84,15.86,15.8,15.85,264200.0,15.84,15.86,15.8,15.85,264200.0
2007-06-22 10:40:00,15.84,15.86,15.84,15.85,82400.0,15.84,15.86,15.84,15.85,82400.0
2007-06-22 10:50:00,15.85,15.87,15.85,15.87,53500.0,15.85,15.87,15.85,15.87,53500.0
2007-06-22 11:00:00,15.86,15.87,15.84,15.85,82900.0,15.86,15.87,15.84,15.85,82900.0
2007-06-22 11:10:00,15.85,15.87,15.85,15.86,47700.0,15.85,15.87,15.85,15.86,47700.0
2007-06-22 11:20:00,15.86,15.87,15.85,15.87,89600.0,15.86,15.87,15.85,15.87,89600.0
2007-06-22 11:30:00,15.87,15.87,15.85,15.85,56600.0,15.87,15.87,15.85,15.85,56600.0
2007-06-22 11:40:00,15.85,15.86,15.82,15.83,158700.0,15.85,15.86,15.82,15.83,158700.0
2007-06-22 11:50:00,15.82,15.83,15.79,15.8,341100.0,15.82,15.83,15.79,15.8,341100.0
2007-06-22 12:00:00,15.8,15.84,15.8,15.82,109100.0,15.8,15.84,15.8,15.82,109100.0
2007-06-22 12:10:00,15.81,15.82,15.75,15.75,155100.0,15.81,15.82,15.75,15.75,155100.0
2007-06-22 12:20:00,15.75,15.81,15.72,15.73,321500.0,15.75,15.81,15.72,15.73,321500.0
2007-06-22 12:30:00,15.72,15.75,15.7,15.74,248400.0,15.72,15.75,15.7,15.74,248400.0
2007-06-22 12:40:00,15.74,15.75,15.71,15.73,141200.0,15.74,15.75,15.71,15.73,141200.0
2007-06-22 12:50:00,15.73,15.73,15.71,15.73,82700.0,15.73,15.73,15.71,15.73,82700.0
2007-06-22 13:00:00,15.72,15.75,15.7,15.74,260100.0,15.72,15.75,15.7,15.74,260100.0
2007-06-22 13:10:00,15.74,15.75,15.73,15.74,56500.0,15.74,15.75,15.73,15.74,56500.0
2007-06-22 13:20:00,15.74,15.8,15.74,15.79,112400.0,15.74,15.8,15.74,15.79,112400.0
2007-06-22 13:30:00,15.78,15.79,15.74,15.74,150500.0,15.78,15.79,15.74,15.74,150500.0
2007-06-22 13:40:00,15.74,15.75,15.73,15.74,195200.0,15.74,15.75,15.73,15.74,195200.0
2007-06-22 13:50:00,15.74,15.76,15.74,15.75,140500.0,15.74,15.76,15.74,15.75,140500.0
2007-06-22 14:00:00,15.75,15.77,15.74,15.76,269200.0,15.75,15.77,15.74,15.76,269200.0
2007-06-22 14:10:00,15.76,15.81,15.76,15.81,119800.0,15.76,15.81,15.76,15.81,119800.0
2007-06-22 14:20:00,15.8,15.81,15.77,15.81,375300.0,15.8,15.81,15.77,15.81,375300.0
2007-06-22 14:30:00,15.8,15.85,15.79,15.8,448300.0,15.8,15.85,15.79,15.8,448300.0
2007-06-22 14:40:00,15.8,15.83,15.8,15.8,143300.0,15.8,15.83,15.8,15.8,143300.0
2007-06-22 14:50:00,15.8,15.85,15.8,15.85,339100.0,15.8,15.85,15.8,15.85,339100.0
2007-06-22 15:00:00,15.84,15.9,15.84,15.88,629400.0,15.84,15.9,15.84,15.88,629400.0
2007-06-22 15:10:00,15.88,15.88,15.84,15.84,379100.0,15.88,15.88,15.84,15.84,379100.0
2007-06-22 15:20:00,15.84,15.85,15.8,15.81,228300.0,15.84,15.85,15.8,15.81,228300.0
2007-06-22 15:30:00,15.81,15.82,15.77,15.78,242000.0,15.81,15.82,15.77,15.78,242000.0
2007-06-22 15:40:00,15.78,15.79,15.76,15.78,537800.0,15.78,15.79,15.76,15.78,537800.0
2007-06-22 15:50:00,15.78,15.83,15.76,15.8,770800.0,15.78,15.83,15.76,15.8,770800.0
2007-06-25 09:30:00,15.78,15.88,15.78,15.78,126500.0,15.78,15.88,15.78,15.78,126500.0
2007-06-25 09:40:00,15.79,15.79,15.73,15.75,135900.0,15.79,15.79,15.73,15.75,135900.0
2007-06-25 09:50:00,15.76,15.78,15.73,15.77,95500.0,15.76,15.78,15.73,15.77,95500.0
2007-06-25 10:00:00,15.78,15.78,15.75,15.75,58200.0,15.78,15.78,15.75,15.75,58200.0
2007-06-25 10:10:00,15.75,15.79,15.74,15.78,214500.0,15.75,15.79,15.74,15.78,214500.0
2007-06-25 10:20:00,15.79,15.79,15.76,15.78,147000.0,15.79,15.79,15.76,15.78,147000.0
2007-06-25 10:30:00,15.77,15.79,15.73,15.73,86900.0,15.77,15.79,15.73,15.73,86900.0
2007-06-25 10:40:00,15.74,15.75,15.73,15.74,84200.0,15.74,15.75,15.73,15.74,84200.0
2007-06-25 10:50:00,15.75,15.76,15.73,15.75,177700.0,15.75,15.76,15.73,15.75,177700.0
2007-06-25 11:00:00,15.74,15.78,15.73,15.74,164900.0,15.74,15.78,15.73,15.74,164900.0
2007-06-25 11:10:00,15.74,15.76,15.74,15.76,126700.0,15.74,15.76,15.74,15.76,126700.0
2007-06-25 11:20:00,15.75,15.76,15.7,15.7,130200.0,15.75,15.76,15.7,15.7,130200.0
2007-06-25 11:30:00,15.71,15.71,15.67,15.68,123900.0,15.71,15.71,15.67,15.68,123900.0
2007-06-25 11:40:00,15.68,15.71,15.68,15.71,101100.0,15.68,15.71,15.68,15.71,101100.0
2007-06-25 11:50:00,15.7,15.72,15.7,15.71,53900.0,15.7,15.72,15.7,15.71,53900.0
2007-06-25 12:00:00,15.72,15.73,15.71,15.72,109600.0,15.72,15.73,15.71,15.72,109600.0
2007-06-25 12:10:00,15.72,15.73,15.71,15.73,258500.0,15.72,15.73,15.71,15.73,258500.0
2007-06-25 12:20:00,15.72,15.73,15.72,15.73,50500.0,15.72,15.73,15.72,15.73,50500.0
2007-06-25 12:30:00,15.72,15.73,15.72,15.73,83300.0,15.72,15.73,15.72,15.73,83300.0
2007-06-25 12:40:00,15.73,15.73,15.72,15.72,94800.0,15.73,15.73,15.72,15.72,94800.0
2007-06-25 12:50:00,15.72,15.73,15.69,15.69,130600.0,15.72,15.73,15.69,15.69,130600.0
2007-06-25 13:00:00,15.7,15.71,15.69,15.69,100100.0,15.7,15.71,15.69,15.69,100100.0
2007-06-25 13:10:00,15.69,15.7,15.67,15.68,138700.0,15.69,15.7,15.67,15.68,138700.0
2007-06-25 13:20:00,15.67,15.71,15.65,15.7,218300.0,15.67,15.71,15.65,15.7,218300.0
2007-06-25 13:30:00,15.7,15.74,15.68,15.68,291500.0,15.7,15.74,15.68,15.68,291500.0
2007-06-25 13:40:00,15.68,15.71,15.68,15.69,297800.0,15.68,15.71,15.68,15.69,297800.0
2007-06-25 13:50:00,15.69,15.71,15.69,15.7,176400.0,15.69,15.71,15.69,15.7,176400.0
2007-06-25 14:00:00,15.69,15.7,15.67,15.67,132900.0,15.69,15.7,15.67,15.67,132900.0
2007-06-25 14:10:00,15.67,15.68,15.64,15.64,272900.0,15.67,15.68,15.64,15.64,272900.0
2007-06-25 14:20:00,15.64,15.76,15.57,15.57,410000.0,15.64,15.76,15.57,15.57,410000.0
2007-06-25 14:30:00,15.57,15.58,15.51,15.52,568100.0,15.57,15.58,15.51,15.52,568100.0
2007-06-25 14:40:00,15.53,15.55,15.5,15.52,472500.0,15.53,15.55,15.5,15.52,472500.0
2007-06-25 14:50:00,15.51,15.54,15.51,15.51,107100.0,15.51,15.54,15.51,15.51,107100.0
2007-06-25 15:00:00,15.51,15.53,15.5,15.5,197100.0,15.51,15.53,15.5,15.5,197100.0
2007-06-25 15:10:00,15.5,15.5,15.45,15.48,687700.0,15.5,15.5,15.45,15.48,687700.0
2007-06-25 15:20:00,15.47,15.51,15.47,15.48,293400.0,15.47,15.51,15.47,15.48,293400.0
2007-06-25 15:30:00,15.48,15.52,15.47,15.49,504500.0,15.48,15.52,15.47,15.49,504500.0
2007-06-25 15:40:00,15.48,15.51,15.44,15.45,741300.0,15.48,15.51,15.44,15.45,741300.0
2007-06-25 15:50:00,15.45,15.5,15.45,15.49,825800.0,15.45,15.5,15.45,15.49,825800.0
2007-06-26 09:30:00,15.57,15.6,15.54,15.58,150500.0,15.57,15.6,15.54,15.58,150500.0
2007-06-26 09:40:00,15.59,15.66,15.57,15.62,206600.0,15.59,15.66,15.57,15.62,206600.0
2007-06-26 09:50:00,15.62,15.65,15.57,15.59,170200.0,15.62,15.65,15.57,15.59,170200.0
2007-06-26 10:00:00,15.58,15.64,15.56,15.6,216800.0,15.58,15.64,15.56,15.6,216800.0
2007-06-26 10:10:00,15.6,15.61,15.55,15.57,165600.0,15.6,15.61,15.55,15.57,165600.0
2007-06-26 10:20:00,15.56,15.56,15.48,15.48,130300.0,15.56,15.56,15.48,15.48,130300.0
2007-06-26 10:30:00,15.49,15.55,15.48,15.54,145100.0,15.49,15.55,15.48,15.54,145100.0
2007-06-26 10:40:00,15.55,15.55,15.5,15.51,136800.0,15.55,15.55,15.5,15.51,136800.0
2007-06-26 10:50:00,15.51,15.53,15.49,15.5,131200.0,15.51,15.53,15.49,15.5,131200.0
2007-06-26 11:00:00,15.5,15.53,15.49,15.53,88500.0,15.5,15.53,15.49,15.53,88500.0
2007-06-26 11:10:00,15.52,15.55,15.52,15.55,81900.0,15.52,15.55,15.52,15.55,81900.0
2007-06-26 11:20:00,15.54,15.56,15.53,15.55,337300.0,15.54,15.56,15.53,15.55,337300.0
2007-06-26 11:30:00,15.54,15.57,15.54,15.56,93900.0,15.54,15.57,15.54,15.56,93900.0
2007-06-26 11:40:00,15.56,15.62,15.55,15.57,274500.0,15.56,15.62,15.55,15.57,274500.0
2007-06-26 11:50:00,15.57,15.6,15.55,15.56,245200.0,15.57,15.6,15.55,15.56,245200.0
2007-06-26 12:00:00,15.56,15.6,15.54,15.54,152400.0,15.56,15.6,15.54,15.54,152400.0
2007-06-26 12:10:00,15.54,15.55,15.52,15.53,83900.0,15.54,15.55,15.52,15.53,83900.0
2007-06-26 12:20:00,15.53,15.57,15.53,15.54,150400.0,15.53,15.57,15.53,15.54,150400.0
2007-06-26 12:30:00,15.54,15.55,15.52,15.54,174600.0,15.54,15.55,15.52,15.54,174600.0
2007-06-26 12:40:00,15.54,15.56,15.54,15.55,65100.0,15.54,15.56,15.54,15.55,65100.0
2007-06-26 12:50:00,15.55,15.55,15.54,15.55,98700.0,15.55,15.55,15.54,15.55,98700.0
2007-06-26 13:00:00,15.54,15.55,15.53,15.53,78200.0,15.54,15.55,15.53,15.53,78200.0
2007-06-26 13:10:00,15.53,15.55,15.53,15.55,79600.0,15.53,15.55,15.53,15.55,79600.0
2007-06-26 13:20:00,15.54,15.55,15.53,15.53,91700.0,15.54,15.55,15.53,15.53,91700.0
2007-06-26 13:30:00,15.53,15.55,15.53,15.54,112800.0,15.53,15.55,15.53,15.54,112800.0
2007-06-26 13:40:00,15.54,15.55,15.53,15.54,122900.0,15.54,15.55,15.53,15.54,122900.0
2007-06-26 13:50:00,15.53,15.54,15.51,15.53,75000.0,15.53,15.54,15.51,15.53,75000.0
2007-06-26 14:00:00,15.52,15.55,15.52,15.53,79800.0,15.52,15.55,15.52,15.53,79800.0
2007-06-26 14:10:00,15.53,15.54,15.52,15.53,66400.0,15.53,15.54,15.52,15.53,66400.0
2007-06-26 14:20:00,15.53,15.54,15.49,15.52,180500.0,15.53,15.54,15.49,15.52,180500.0
2007-06-26 14:30:00,15.51,15.52,15.46,15.46,219000.0,15.51,15.52,15.46,15.46,219000.0
2007-06-26 14:40:00,15.46,15.52,15.46,15.5,373300.0,15.46,15.52,15.46,15.5,373300.0
2007-06-26 14:50:00,15.51,15.52,15.47,15.47,387800.0,15.51,15.52,15.47,15.47,387800.0
2007-06-26 15:00:00,15.47,15.5,15.42,15.47,340500.0,15.47,15.5,15.42,15.47,340500.0
2007-06-26 15:10:00,15.47,15.5,15.47,15.48,158100.0,15.47,15.5,15.47,15.48,158100.0
2007-06-26 15:20:00,15.48,15.49,15.46,15.47,161800.0,15.48,15.49,15.46,15.47,161800.0
2007-06-26 15:30:00,15.47,15.49,15.46,15.46,155800.0,15.47,15.49,15.46,15.46,155800.0
2007-06-26 15:40:00,15.46,15.47,15.45,15.45,97400.0,15.46,15.47,15.45,15.45,97400.0
2007-06-26 15:50:00,15.45,15.49,15.45,15.45,394100.0,15.45,15.49,15.45,15.45,394100.0
2007-06-27 09:30:00,15.35,15.49,15.31,15.48,256100.0,15.35,15.49,15.31,15.48,256100.0
2007-06-27 09:40:00,15.47,15.61,15.45,15.54,402100.0,15.47,15.61,15.45,15.54,402100.0
2007-06-27 09:50:00,15.53,15.54,15.49,15.49,386500.0,15.53,15.54,15.49,15.49,386500.0
2007-06-27 10:00:00,15.49,15.51,15.49,15.5,727700.0,15.49,15.51,15.49,15.5,727700.0
2007-06-27 10:10:00,15.5,15.51,15.49,15.49,249000.0,15.5,15.51,15.49,15.49,249000.0
2007-06-27 10:20:00,15.49,15.5,15.49,15.49,317600.0,15.49,15.5,15.49,15.49,317600.0
2007-06-27 10:30:00,15.49,15.51,15.49,15.49,465700.0,15.49,15.51,15.49,15.49,465700.0
2007-06-27 10:40:00,15.5,15.5,15.47,15.48,476000.0,15.5,15.5,15.47,15.48,476000.0
2007-06-27 10:50:00,15.47,15.5,15.47,15.49,146300.0,15.47,15.5,15.47,15.49,146300.0
2007-06-27 11:00:00,15.48,15.49,15.48,15.48,98000.0,15.48,15.49,15.48,15.48,98000.0
2007-06-27 11:10:00,15.48,15.5,15.48,15.5,114300.0,15.48,15.5,15.48,15.5,114300.0
2007-06-27 11:20:00,15.5,15.5,15.48,15.48,136500.0,15.5,15.5,15.48,15.48,136500.0
2007-06-27 11:30:00,15.48,15.5,15.48,15.48,398300.0,15.48,15.5,15.48,15.48,398300.0
2007-06-27 11:40:00,15.49,15.49,15.48,15.48,91900.0,15.49,15.49,15.48,15.48,91900.0
2007-06-27 11:50:00,15.48,15.49,15.48,15.48,187100.0,15.48,15.49,15.48,15.48,187100.0
2007-06-27 12:00:00,15.48,15.49,15.48,15.48,108300.0,15.48,15.49,15.48,15.48,108300.0
2007-06-27 12:10:00,15.48,15.49,15.45,15.46,149600.0,15.48,15.49,15.45,15.46,149600.0
2007-06-27 12:20:00,15.47,15.48,15.46,15.46,85100.0,15.47,15.48,15.46,15.46,85100.0
2007-06-27 12:30:00,15.47,15.48,15.46,15.47,108300.0,15.47,15.48,15.46,15.47,108300.0
2007-06-27 12:40:00,15.47,15.48,15.46,15.47,116600.0,15.47,15.48,15.46,15.47,116600.0
2007-06-27 12:50:00,15.47,15.47,15.43,15.46,329700.0,15.47,15.47,15.43,15.46,329700.0
2007-06-27 13:00:00,15.46,15.47,15.45,15.45,220800.0,15.46,15.47,15.45,15.45,220800.0
2007-06-27 13:10:00,15.45,15.46,15.38,15.38,173600.0,15.45,15.46,15.38,15.38,173600.0
2007-06-27 13:20:00,15.37,15.4,15.36,15.39,483500.0,15.37,15.4,15.36,15.39,483500.0
2007-06-27 13:30:00,15.38,15.39,15.37,15.39,105300.0,15.38,15.39,15.37,15.39,105300.0
2007-06-27 13:40:00,15.38,15.4,15.38,15.4,79900.0,15.38,15.4,15.38,15.4,79900.0
2007-06-27 13:50:00,15.39,15.42,15.38,15.4,255800.0,15.39,15.42,15.38,15.4,255800.0
2007-06-27 14:00:00,15.39,15.41,15.39,15.41,166500.0,15.39,15.41,15.39,15.41,166500.0
2007-06-27 14:10:00,15.41,15.44,15.4,15.42,95200.0,15.41,15.44,15.4,15.42,95200.0
2007-06-27 14:20:00,15.43,15.45,15.42,15.45,167800.0,15.43,15.45,15.42,15.45,167800.0
2007-06-27 14:30:00,15.45,15.45,15.4,15.42,564700.0,15.45,15.45,15.4,15.42,564700.0
2007-06-27 14:40:00,15.42,15.43,15.41,15.41,108500.0,15.42,15.43,15.41,15.41,108500.0
2007-06-27 14:50:00,15.41,15.42,15.38,15.4,1097700.0,15.41,15.42,15.38,15.4,1097700.0
2007-06-27 15:00:00,15.39,15.41,15.39,15.4,307000.0,15.39,15.41,15.39,15.4,307000.0
2007-06-27 15:10:00,15.4,15.41,15.39,15.41,148500.0,15.4,15.41,15.39,15.41,148500.0
2007-06-27 15:20:00,15.4,15.43,15.4,15.41,292000.0,15.4,15.43,15.4,15.41,292000.0
2007-06-27 15:30:00,15.42,15.44,15.41,15.43,294600.0,15.42,15.44,15.41,15.43,294600.0
2007-06-27 15:40:00,15.43,15.45,15.42,15.44,499100.0,15.43,15.45,15.42,15.44,499100.0
2007-06-27 15:50:00,15.44,15.45,15.44,15.45,482600.0,15.44,15.45,15.44,15.45,482600.0
2007-06-28 09:30:00,15.42,15.46,15.35,15.35,114900.0,15.42,15.46,15.35,15.35,114900.0
2007-06-28 09:40:00,15.36,15.45,15.35,15.42,217500.0,15.36,15.45,15.35,15.42,217500.0
2007-06-28 09:50:00,15.42,15.46,15.42,15.46,101300.0,15.42,15.46,15.42,15.46,101300.0
2007-06-28 10:00:00,15.45,15.46,15.42,15.44,159700.0,15.45,15.46,15.42,15.44,159700.0
2007-06-28 10:10:00,15.44,15.45,15.43,15.45,161800.0,15.44,15.45,15.43,15.45,161800.0
2007-06-28 10:20:00,15.45,15.48,15.45,15.47,196100.0,15.45,15.48,15.45,15.47,196100.0
2007-06-28 10:30:00,15.47,15.47,15.45,15.45,109800.0,15.47,15.47,15.45,15.45,109800.0
2007-06-28 10:40:00,15.45,15.47,15.45,15.47,54700.0,15.45,15.47,15.45,15.47,54700.0
2007-06-28 10:50:00,15.47,15.47,15.44,15.44,142400.0,15.47,15.47,15.44,15.44,142400.0
2007-06-28 11:00:00,15.45,15.46,15.44,15.45,156100.0,15.45,15.46,15.44,15.45,156100.0
2007-06-28 11:10:00,15.46,15.46,15.44,15.45,194000.0,15.46,15.46,15.44,15.45,194000.0
2007-06-28 11:20:00,15.45,15.47,15.45,15.45,253000.0,15.45,15.47,15.45,15.45,253000.0
2007-06-28 11:30:00,15.46,15.47,15.45,15.46,81400.0,15.46,15.47,15.45,15.46,81400.0
2007-06-28 11:40:00,15.47,15.47,15.46,15.46,23300.0,15.47,15.47,15.46,15.46,23300.0
2007-06-28 11:50:00,15.47,15.49,15.46,15.49,270400.0,15.47,15.49,15.46,15.49,270400.0
2007-06-28 12:00:00,15.48,15.49,15.48,15.48,66600.0,15.48,15.49,15.48,15.48,66600.0
2007-06-28 12:10:00,15.48,15.5,15.44,15.5,193600.0,15.48,15.5,15.44,15.5,193600.0
2007-06-28 12:20:00,15.5,15.5,15.49,15.49,24400.0,15.5,15.5,15.49,15.49,24400.0
2007-06-28 12:30:00,15.5,15.5,15.49,15.5,68200.0,15.5,15.5,15.49,15.5,68200.0
2007-06-28 12:40:00,15.5,15.5,15.49,15.5,30900.0,15.5,15.5,15.49,15.5,30900.0
2007-06-28 12:50:00,15.49,15.5,15.48,15.49,127600.0,15.49,15.5,15.48,15.49,127600.0
2007-06-28 13:00:00,15.49,15.5,15.48,15.49,68000.0,15.49,15.5,15.48,15.49,68000.0
2007-06-28 13:10:00,15.49,15.52,15.48,15.48,224200.0,15.49,15.52,15.48,15.48,224200.0
2007-06-28 13:20:00,15.49,15.51,15.48,15.5,67700.0,15.49,15.51,15.48,15.5,67700.0
2007-06-28 13:30:00,15.51,15.51,15.49,15.49,139700.0,15.51,15.51,15.49,15.49,139700.0
2007-06-28 13:40:00,15.5,15.51,15.49,15.51,61100.0,15.5,15.51,15.49,15.51,61100.0
2007-06-28 13:50:00,15.5,15.53,15.5,15.52,131300.0,15.5,15.53,15.5,15.52,131300.0
2007-06-28 14:00:00,15.52,15.53,15.51,15.51,55200.0,15.52,15.53,15.51,15.51,55200.0
2007-06-28 14:10:00,15.51,15.55,15.46,15.53,175300.0,15.51,15.55,15.46,15.53,175300.0
2007-06-28 14:20:00,15.53,15.54,15.48,15.5,286200.0,15.53,15.54,15.48,15.5,286200.0
2007-06-28 14:30:00,15.5,15.52,15.48,15.5,371100.0,15.5,15.52,15.48,15.5,371100.0
2007-06-28 14:40:00,15.49,15.54,15.49,15.5,153700.0,15.49,15.54,15.49,15.5,153700.0
2007-06-28 14:50:00,15.5,15.51,15.49,15.5,94800.0,15.5,15.51,15.49,15.5,94800.0
2007-06-28 15:00:00,15.5,15.52,15.49,15.52,196500.0,15.5,15.52,15.49,15.52,196500.0
2007-06-28 15:10:00,15.51,15.52,15.5,15.5,137700.0,15.51,15.52,15.5,15.5,137700.0
2007-06-28 15:20:00,15.5,15.5,15.49,15.49,132900.0,15.5,15.5,15.49,15.49,132900.0
2007-06-28 15:30:00,15.5,15.51,15.48,15.48,266600.0,15.5,15.51,15.48,15.48,266600.0
2007-06-28 15:40:00,15.48,15.49,15.47,15.48,284700.0,15.48,15.49,15.47,15.48,284700.0
2007-06-28 15:50:00,15.49,15.52,15.48,15.5,381400.0,15.49,15.52,15.48,15.5,381400.0
2007-06-29 09:30:00,15.49,15.5,15.41,15.45,97800.0,15.49,15.5,15.41,15.45,97800.0
2007-06-29 09:40:00,15.45,15.45,15.42,15.45,121000.0,15.45,15.45,15.42,15.45,121000.0
2007-06-29 09:50:00,15.45,15.47,15.43,15.45,349300.0,15.45,15.47,15.43,15.45,349300.0
2007-06-29 10:00:00,15.44,15.46,15.44,15.44,98600.0,15.44,15.46,15.44,15.44,98600.0
2007-06-29 10:10:00,15.45,15.45,15.44,15.44,247800.0,15.45,15.45,15.44,15.44,247800.0
2007-06-29 10:20:00,15.45,15.45,15.44,15.45,42500.0,15.45,15.45,15.44,15.45,42500.0
2007-06-29 10:30:00,15.45,15.46,15.44,15.46,53200.0,15.45,15.46,15.44,15.46,53200.0
2007-06-29 10:40:00,15.46,15.46,15.45,15.45,27800.0,15.46,15.46,15.45,15.45,27800.0
2007-06-29 10:50:00,15.45,15.46,15.45,15.45,54800.0,15.45,15.46,15.45,15.45,54800.0
2007-06-29 11:00:00,15.45,15.46,15.42,15.44,277000.0,15.45,15.46,15.42,15.44,277000.0
2007-06-29 11:10:00,15.43,15.46,15.43,15.43,207700.0,15.43,15.46,15.43,15.43,207700.0
2007-06-29 11:20:00,15.43,15.46,15.42,15.45,427700.0,15.43,15.46,15.42,15.45,427700.0
2007-06-29 11:30:00,15.45,15.45,15.42,15.44,600100.0,15.45,15.45,15.42,15.44,600100.0
2007-06-29 11:40:00,15.45,15.45,15.44,15.44,441100.0,15.45,15.45,15.44,15.44,441100.0
2007-06-29 11:50:00,15.44,15.45,15.43,15.43,58400.0,15.44,15.45,15.43,15.43,58400.0
2007-06-29 12:00:00,15.43,15.44,15.42,15.43,51800.0,15.43,15.44,15.42,15.43,51800.0
2007-06-29 12:10:00,15.42,15.43,15.36,15.39,161000.0,15.42,15.43,15.36,15.39,161000.0
2007-06-29 12:20:00,15.38,15.4,15.35,15.39,104800.0,15.38,15.4,15.35,15.39,104800.0
2007-06-29 12:30:00,15.39,15.43,15.36,15.41,308200.0,15.39,15.43,15.36,15.41,308200.0
2007-06-29 12:40:00,15.4,15.43,15.4,15.41,62000.0,15.4,15.43,15.4,15.41,62000.0
2007-06-29 12:50:00,15.41,15.42,15.4,15.41,60500.0,15.41,15.42,15.4,15.41,60500.0
2007-06-29 13:00:00,15.42,15.42,15.39,15.4,199700.0,15.42,15.42,15.39,15.4,199700.0
2007-06-29 13:10:00,15.41,15.42,15.39,15.4,247200.0,15.41,15.42,15.39,15.4,247200.0
2007-06-29 13:20:00,15.4,15.45,15.4,15.44,109200.0,15.4,15.45,15.4,15.44,109200.0
2007-06-29 13:30:00,15.45,15.45,15.43,15.44,69300.0,15.45,15.45,15.43,15.44,69300.0
2007-06-29 13:40:00,15.44,15.45,15.43,15.45,81000.0,15.44,15.45,15.43,15.45,81000.0
2007-06-29 13:50:00,15.45,15.45,15.43,15.43,78700.0,15.45,15.45,15.43,15.43,78700.0
2007-06-29 14:00:00,15.44,15.44,15.38,15.41,339700.0,15.44,15.44,15.38,15.41,339700.0
2007-06-29 14:10:00,15.41,15.43,15.37,15.4,197800.0,15.41,15.43,15.37,15.4,197800.0
2007-06-29 14:20:00,15.41,15.41,15.38,15.4,106100.0,15.41,15.41,15.38,15.4,106100.0
2007-06-29 14:30:00,15.39,15.42,15.38,15.4,154200.0,15.39,15.42,15.38,15.4,154200.0
2007-06-29 14:40:00,15.41,15.42,15.4,15.4,145300.0,15.41,15.42,15.4,15.4,145300.0
2007-06-29 14:50:00,15.4,15.41,15.36,15.37,373300.0,15.4,15.41,15.36,15.37,373300.0
2007-06-29 15:00:00,15.37,15.39,15.33,15.34,793600.0,15.37,15.39,15.33,15.34,793600.0
2007-06-29 15:10:00,15.35,15.36,15.32,15.36,631400.0,15.35,15.36,15.32,15.36,631400.0
2007-06-29 15:20:00,15.35,15.36,15.33,15.33,173500.0,15.35,15.36,15.33,15.33,173500.0
2007-06-29 15:30:00,15.33,15.37,15.33,15.35,541500.0,15.33,15.37,15.33,15.35,541500.0
2007-06-29 15:40:00,15.35,15.37,15.32,15.35,309400.0,15.35,15.37,15.32,15.35,309400.0
2007-06-29 15:50:00,15.34,15.37,15.32,15.35,577400.0,15.34,15.37,15.32,15.35,577400.0
2007-07-02 09:30:00,15.43,15.46,15.3,15.31,226400.0,15.43,15.46,15.3,15.31,226400.0
2007-07-02 09:40:00,15.31,15.44,15.29,15.44,252100.0,15.31,15.44,15.29,15.44,252100.0
2007-07-02 09:50:00,15.44,15.45,15.39,15.39,207500.0,15.44,15.45,15.39,15.39,207500.0
2007-07-02 10:00:00,15.38,15.41,15.31,15.36,420800.0,15.38,15.41,15.31,15.36,420800.0
2007-07-02 10:10:00,15.36,15.37,15.33,15.35,358400.0,15.36,15.37,15.33,15.35,358400.0
2007-07-02 10:20:00,15.34,15.35,15.31,15.34,341600.0,15.34,15.35,15.31,15.34,341600.0
2007-07-02 10:30:00,15.34,15.39,15.3,15.39,307700.0,15.34,15.39,15.3,15.39,307700.0
2007-07-02 10:40:00,15.39,15.4,15.33,15.34,198700.0,15.39,15.4,15.33,15.34,198700.0
2007-07-02 10:50:00,15.35,15.37,15.34,15.36,78700.0,15.35,15.37,15.34,15.36,78700.0
2007-07-02 11:00:00,15.37,15.39,15.36,15.36,103600.0,15.37,15.39,15.36,15.36,103600.0
2007-07-02 11:10:00,15.37,15.4,15.37,15.39,102800.0,15.37,15.4,15.37,15.39,102800.0
2007-07-02 11:20:00,15.4,15.4,15.38,15.39,123300.0,15.4,15.4,15.38,15.39,123300.0
2007-07-02 11:30:00,15.4,15.41,15.38,15.39,145300.0,15.4,15.41,15.38,15.39,145300.0
2007-07-02 11:40:00,15.39,15.4,15.38,15.39,95700.0,15.39,15.4,15.38,15.39,95700.0
2007-07-02 11:50:00,15.38,15.39,15.34,15.34,170700.0,15.38,15.39,15.34,15.34,170700.0
2007-07-02 12:00:00,15.34,15.4,15.34,15.39,131200.0,15.34,15.4,15.34,15.39,131200.0
2007-07-02 12:10:00,15.4,15.41,15.39,15.41,111600.0,15.4,15.41,15.39,15.41,111600.0
2007-07-02 12:20:00,15.41,15.41,15.36,15.38,123000.0,15.41,15.41,15.36,15.38,123000.0
2007-07-02 12:30:00,15.39,15.39,15.36,15.38,71700.0,15.39,15.39,15.36,15.38,71700.0
2007-07-02 12:40:00,15.38,15.4,15.37,15.4,100500.0,15.38,15.4,15.37,15.4,100500.0
2007-07-02 12:50:00,15.4,15.41,15.38,15.39,132300.0,15.4,15.41,15.38,15.39,132300.0
2007-07-02 13:00:00,15.38,15.4,15.38,15.4,88700.0,15.38,15.4,15.38,15.4,88700.0
2007-07-02 13:10:00,15.4,15.43,15.39,15.43,136200.0,15.4,15.43,15.39,15.43,136200.0
2007-07-02 13:20:00,15.44,15.45,15.43,15.43,200000.0,15.44,15.45,15.43,15.43,200000.0
2007-07-02 13:30:00,15.44,15.44,15.43,15.43,69500.0,15.44,15.44,15.43,15.43,69500.0
2007-07-02 13:40:00,15.43,15.46,15.43,15.46,168500.0,15.43,15.46,15.43,15.46,168500.0
2007-07-02 13:50:00,15.46,15.46,15.45,15.46,66100.0,15.46,15.46,15.45,15.46,66100.0
2007-07-02 14:00:00,15.45,15.46,15.43,15.43,158000.0,15.45,15.46,15.43,15.43,158000.0
2007-07-02 14:10:00,15.43,15.45,15.43,15.43,85600.0,15.43,15.45,15.43,15.43,85600.0
2007-07-02 14:20:00,15.43,15.45,15.43,15.44,71200.0,15.43,15.45,15.43,15.44,71200.0
2007-07-02 14:30:00,15.44,15.48,15.44,15.46,93800.0,15.44,15.48,15.44,15.46,93800.0
2007-07-02 14:40:00,15.46,15.47,15.43,15.44,93100.0,15.46,15.47,15.43,15.44,93100.0
2007-07-02 14:50:00,15.43,15.47,15.43,15.46,115600.0,15.43,15.47,15.43,15.46,115600.0
2007-07-02 15:00:00,15.46,15.48,15.46,15.46,110900.0,15.46,15.48,15.46,15.46,110900.0
2007-07-02 15:10:00,15.46,15.47,15.44,15.45,172800.0,15.46,15.47,15.44,15.45,172800.0
2007-07-02 15:20:00,15.45,15.47,15.45,15.47,100200.0,15.45,15.47,15.45,15.47,100200.0
2007-07-02 15:30:00,15.46,15.47,15.45,15.46,119100.0,15.46,15.47,15.45,15.46,119100.0
2007-07-02 15:40:00,15.45,15.47,15.44,15.44,263100.0,15.45,15.47,15.44,15.44,263100.0
2007-07-02 15:50:00,15.44,15.48,15.42,15.48,520400.0,15.44,15.48,15.42,15.48,520400.0
2007-07-03 09:30:00,15.58,15.65,15.55,15.62,210900.0,15.58,15.65,15.55,15.62,210900.0
2007-07-03 09:40:00,15.63,15.64,15.59,15.62,169800.0,15.63,15.64,15.59,15.62,169800.0
2007-07-03 09:50:00,15.63,15.65,15.62,15.64,103400.0,15.63,15.65,15.62,15.64,103400.0
2007-07-03 10:00:00,15.64,15.66,15.64,15.65,213000.0,15.64,15.66,15.64,15.65,213000.0
2007-07-03 10:10:00,15.66,15.69,15.63,15.65,317800.0,15.66,15.69,15.63,15.65,317800.0
2007-07-03 10:20:00,15.64,15.66,15.64,15.66,63500.0,15.64,15.66,15.64,15.66,63500.0
2007-07-03 10:30:00,15.66,15.66,15.64,15.64,117200.0,15.66,15.66,15.64,15.64,117200.0
2007-07-03 10:40:00,15.64,15.66,15.64,15.65,53900.0,15.64,15.66,15.64,15.65,53900.0
2007-07-03 10:50:00,15.65,15.66,15.65,15.66,77000.0,15.65,15.66,15.65,15.66,77000.0
2007-07-03 11:00:00,15.66,15.67,15.63,15.67,264800.0,15.66,15.67,15.63,15.67,264800.0
2007-07-03 11:10:00,15.66,15.68,15.65,15.68,167700.0,15.66,15.68,15.65,15.68,167700.0
2007-07-03 11:20:00,15.68,15.75,15.68,15.75,200500.0,15.68,15.75,15.68,15.75,200500.0
2007-07-03 11:30:00,15.74,15.77,15.7,15.71,281100.0,15.74,15.77,15.7,15.71,281100.0
2007-07-03 11:40:00,15.71,15.73,15.71,15.71,71700.0,15.71,15.73,15.71,15.71,71700.0
2007-07-03 11:50:00,15.71,15.74,15.71,15.73,106700.0,15.71,15.74,15.71,15.73,106700.0
2007-07-03 12:00:00,15.73,15.74,15.67,15.68,132500.0,15.73,15.74,15.67,15.68,132500.0
2007-07-03 12:10:00,15.68,15.69,15.64,15.67,220800.0,15.68,15.69,15.64,15.67,220800.0
2007-07-03 12:20:00,15.68,15.69,15.65,15.66,129200.0,15.68,15.69,15.65,15.66,129200.0
2007-07-03 12:30:00,15.67,15.67,15.65,15.65,71700.0,15.67,15.67,15.65,15.65,71700.0
2007-07-03 12:40:00,15.65,15.66,15.65,15.65,75300.0,15.65,15.66,15.65,15.65,75300.0
2007-07-03 12:50:00,15.65,15.71,15.65,15.68,344400.0,15.65,15.71,15.65,15.68,344400.0
2007-07-05 09:30:00,15.59,15.65,15.5,15.58,174700.0,15.59,15.65,15.5,15.58,174700.0
2007-07-05 09:40:00,15.58,15.6,15.55,15.58,151000.0,15.58,15.6,15.55,15.58,151000.0
2007-07-05 09:50:00,15.58,15.6,15.56,15.56,164000.0,15.58,15.6,15.56,15.56,164000.0
2007-07-05 10:00:00,15.57,15.6,15.56,15.57,215200.0,15.57,15.6,15.56,15.57,215200.0
2007-07-05 10:10:00,15.57,15.59,15.56,15.57,124100.0,15.57,15.59,15.56,15.57,124100.0
2007-07-05 10:20:00,15.58,15.59,15.57,15.57,80100.0,15.58,15.59,15.57,15.57,80100.0
2007-07-05 10:30:00,15.58,15.6,15.58,15.58,46200.0,15.58,15.6,15.58,15.58,46200.0
2007-07-05 10:40:00,15.58,15.59,15.58,15.58,144200.0,15.58,15.59,15.58,15.58,144200.0
2007-07-05 10:50:00,15.57,15.58,15.57,15.57,265600.0,15.57,15.58,15.57,15.57,265600.0
2007-07-05 11:00:00,15.57,15.58,15.55,15.56,142600.0,15.57,15.58,15.55,15.56,142600.0
2007-07-05 11:10:00,15.56,15.57,15.55,15.57,66200.0,15.56,15.57,15.55,15.57,66200.0
2007-07-05 11:20:00,15.57,15.57,15.56,15.56,61500.0,15.57,15.57,15.56,15.56,61500.0
2007-07-05 11:30:00,15.56,15.56,15.55,15.55,212700.0,15.56,15.56,15.55,15.55,212700.0
2007-07-05 11:40:00,15.55,15.57,15.51,15.52,210000.0,15.55,15.57,15.51,15.52,210000.0
2007-07-05 11:50:00,15.53,15.54,15.48,15.5,159800.0,15.53,15.54,15.48,15.5,159800.0
2007-07-05 12:00:00,15.49,15.52,15.48,15.5,163400.0,15.49,15.52,15.48,15.5,163400.0
2007-07-05 12:10:00,15.49,15.53,15.49,15.52,110300.0,15.49,15.53,15.49,15.52,110300.0
2007-07-05 12:20:00,15.51,15.52,15.49,15.5,60500.0,15.51,15.52,15.49,15.5,60500.0
2007-07-05 12:30:00,15.49,15.5,15.49,15.49,58600.0,15.49,15.5,15.49,15.49,58600.0
2007-07-05 12:40:00,15.49,15.5,15.48,15.48,65600.0,15.49,15.5,15.48,15.48,65600.0
2007-07-05 12:50:00,15.48,15.5,15.48,15.48,116900.0,15.48,15.5,15.48,15.48,116900.0
2007-07-05 13:00:00,15.48,15.49,15.48,15.49,26900.0,15.48,15.49,15.48,15.49,26900.0
2007-07-05 13:10:00,15.48,15.49,15.48,15.48,21000.0,15.48,15.49,15.48,15.48,21000.0
2007-07-05 13:20:00,15.48,15.49,15.43,15.45,293400.0,15.48,15.49,15.43,15.45,293400.0
2007-07-05 13:30:00,15.44,15.47,15.43,15.44,220400.0,15.44,15.47,15.43,15.44,220400.0
2007-07-05 13:40:00,15.43,15.45,15.43,15.44,156600.0,15.43,15.45,15.43,15.44,156600.0
2007-07-05 13:50:00,15.43,15.45,15.43,15.44,173200.0,15.43,15.45,15.43,15.44,173200.0
2007-07-05 14:00:00,15.45,15.45,15.44,15.45,34600.0,15.45,15.45,15.44,15.45,34600.0
2007-07-05 14:10:00,15.44,15.46,15.43,15.46,176000.0,15.44,15.46,15.43,15.46,176000.0
2007-07-05 14:20:00,15.45,15.51,15.45,15.51,325700.0,15.45,15.51,15.45,15.51,325700.0
2007-07-05 14:30:00,15.51,15.52,15.49,15.5,70700.0,15.51,15.52,15.49,15.5,70700.0
2007-07-05 14:40:00,15.51,15.52,15.48,15.52,221600.0,15.51,15.52,15.48,15.52,221600.0
2007-07-05 14:50:00,15.52,15.56,15.51,15.55,175700.0,15.52,15.56,15.51,15.55,175700.0
2007-07-05 15:00:00,15.55,15.57,15.53,15.56,308200.0,15.55,15.57,15.53,15.56,308200.0
2007-07-05 15:10:00,15.57,15.57,15.53,15.54,114500.0,15.57,15.57,15.53,15.54,114500.0
2007-07-05 15:20:00,15.54,15.56,15.54,15.56,115800.0,15.54,15.56,15.54,15.56,115800.0
2007-07-05 15:30:00,15.55,15.56,15.54,15.56,106800.0,15.55,15.56,15.54,15.56,106800.0
2007-07-05 15:40:00,15.55,15.57,15.55,15.56,125400.0,15.55,15.57,15.55,15.56,125400.0
2007-07-05 15:50:00,15.56,15.58,15.45,15.56,484900.0,15.56,15.58,15.45,15.56,484900.0
2007-07-06 09:30:00,15.53,15.54,15.48,15.51,159300.0,15.53,15.54,15.48,15.51,159300.0
2007-07-06 09:40:00,15.5,15.54,15.49,15.54,146400.0,15.5,15.54,15.49,15.54,146400.0
2007-07-06 09:50:00,15.53,15.54,15.49,15.5,127000.0,15.53,15.54,15.49,15.5,127000.0
2007-07-06 10:00:00,15.5,15.51,15.49,15.51,99600.0,15.5,15.51,15.49,15.51,99600.0
2007-07-06 10:10:00,15.5,15.51,15.49,15.5,108000.0,15.5,15.51,15.49,15.5,108000.0
2007-07-06 10:20:00,15.5,15.51,15.49,15.51,169500.0,15.5,15.51,15.49,15.51,169500.0
2007-07-06 10:30:00,15.51,15.51,15.5,15.5,140700.0,15.51,15.51,15.5,15.5,140700.0
2007-07-06 10:40:00,15.5,15.51,15.49,15.51,180500.0,15.5,15.51,15.49,15.51,180500.0
2007-07-06 10:50:00,15.5,15.51,15.47,15.47,197000.0,15.5,15.51,15.47,15.47,197000.0
2007-07-06 11:00:00,15.47,15.5,15.45,15.48,207900.0,15.47,15.5,15.45,15.48,207900.0
2007-07-06 11:10:00,15.49,15.49,15.47,15.48,90500.0,15.49,15.49,15.47,15.48,90500.0
2007-07-06 11:20:00,15.47,15.48,15.47,15.47,40400.0,15.47,15.48,15.47,15.47,40400.0
2007-07-06 11:30:00,15.47,15.48,15.47,15.48,163800.0,15.47,15.48,15.47,15.48,163800.0
2007-07-06 11:40:00,15.47,15.48,15.47,15.47,136900.0,15.47,15.48,15.47,15.47,136900.0
2007-07-06 11:50:00,15.47,15.48,15.45,15.46,422400.0,15.47,15.48,15.45,15.46,422400.0
2007-07-06 12:00:00,15.45,15.47,15.45,15.47,52100.0,15.45,15.47,15.45,15.47,52100.0
2007-07-06 12:10:00,15.46,15.47,15.45,15.46,92300.0,15.46,15.47,15.45,15.46,92300.0
2007-07-06 12:20:00,15.45,15.46,15.44,15.45,124100.0,15.45,15.46,15.44,15.45,124100.0
2007-07-06 12:30:00,15.45,15.46,15.44,15.46,96700.0,15.45,15.46,15.44,15.46,96700.0
2007-07-06 12:40:00,15.45,15.46,15.44,15.44,72400.0,15.45,15.46,15.44,15.44,72400.0
2007-07-06 12:50:00,15.44,15.47,15.44,15.47,109000.0,15.44,15.47,15.44,15.47,109000.0
2007-07-06 13:00:00,15.46,15.47,15.46,15.46,59500.0,15.46,15.47,15.46,15.46,59500.0
2007-07-06 13:10:00,15.46,15.47,15.46,15.46,53300.0,15.46,15.47,15.46,15.46,53300.0
2007-07-06 13:20:00,15.46,15.49,15.46,15.49,106400.0,15.46,15.49,15.46,15.49,106400.0
2007-07-06 13:30:00,15.48,15.49,15.48,15.49,109900.0,15.48,15.49,15.48,15.49,109900.0
2007-07-06 13:40:00,15.48,15.49,15.47,15.49,124700.0,15.48,15.49,15.47,15.49,124700.0
2007-07-06 13:50:00,15.49,15.5,15.48,15.49,115200.0,15.49,15.5,15.48,15.49,115200.0
2007-07-06 14:00:00,15.49,15.5,15.49,15.49,37400.0,15.49,15.5,15.49,15.49,37400.0
2007-07-06 14:10:00,15.49,15.5,15.47,15.48,74400.0,15.49,15.5,15.47,15.48,74400.0
2007-07-06 14:20:00,15.47,15.48,15.47,15.47,35900.0,15.47,15.48,15.47,15.47,35900.0
2007-07-06 14:30:00,15.47,15.48,15.47,15.48,60000.0,15.47,15.48,15.47,15.48,60000.0
2007-07-06 14:40:00,15.47,15.48,15.47,15.48,68000.0,15.47,15.48,15.47,15.48,68000.0
2007-07-06 14:50:00,15.47,15.48,15.46,15.46,70100.0,15.47,15.48,15.46,15.46,70100.0
2007-07-06 15:00:00,15.46,15.47,15.45,15.46,110800.0,15.46,15.47,15.45,15.46,110800.0
2007-07-06 15:10:00,15.45,15.46,15.45,15.46,94200.0,15.45,15.46,15.45,15.46,94200.0
2007-07-06 15:20:00,15.45,15.46,15.45,15.46,72600.0,15.45,15.46,15.45,15.46,72600.0
2007-07-06 15:30:00,15.45,15.51,15.45,15.5,358700.0,15.45,15.51,15.45,15.5,358700.0
2007-07-06 15:40:00,15.5,15.52,15.48,15.48,287700.0,15.5,15.52,15.48,15.48,287700.0
2007-07-06 15:50:00,15.48,15.51,15.48,15.51,323300.0,15.48,15.51,15.48,15.51,323300.0
2007-07-09 09:30:00,15.48,15.6,15.48,15.54,1184600.0,15.48,15.6,15.48,15.54,1184600.0
2007-07-09 09:40:00,15.54,15.59,15.54,15.57,80600.0,15.54,15.59,15.54,15.57,80600.0
2007-07-09 09:50:00,15.57,15.65,15.56,15.65,322300.0,15.57,15.65,15.56,15.65,322300.0
2007-07-09 10:00:00,15.64,15.65,15.61,15.64,167900.0,15.64,15.65,15.61,15.64,167900.0
2007-07-09 10:10:00,15.65,15.68,15.64,15.68,168100.0,15.65,15.68,15.64,15.68,168100.0
2007-07-09 10:20:00,15.67,15.7,15.66,15.67,138800.0,15.67,15.7,15.66,15.67,138800.0
2007-07-09 10:30:00,15.67,15.68,15.65,15.66,128300.0,15.67,15.68,15.65,15.66,128300.0
2007-07-09 10:40:00,15.66,15.68,15.65,15.67,137700.0,15.66,15.68,15.65,15.67,137700.0
2007-07-09 10:50:00,15.66,15.68,15.66,15.68,85300.0,15.66,15.68,15.66,15.68,85300.0
2007-07-09 11:00:00,15.68,15.69,15.64,15.68,234900.0,15.68,15.69,15.64,15.68,234900.0
2007-07-09 11:10:00,15.69,15.74,15.69,15.73,247000.0,15.69,15.74,15.69,15.73,247000.0
2007-07-09 11:20:00,15.74,15.77,15.74,15.77,195900.0,15.74,15.77,15.74,15.77,195900.0
2007-07-09 11:30:00,15.77,15.78,15.75,15.77,179600.0,15.77,15.78,15.75,15.77,179600.0
2007-07-09 11:40:00,15.77,15.81,15.76,15.76,361500.0,15.77,15.81,15.76,15.76,361500.0
2007-07-09 11:50:00,15.77,15.82,15.75,15.77,275900.0,15.77,15.82,15.75,15.77,275900.0
2007-07-09 12:00:00,15.77,15.79,15.74,15.74,205500.0,15.77,15.79,15.74,15.74,205500.0
2007-07-09 12:10:00,15.74,15.76,15.71,15.75,176200.0,15.74,15.76,15.71,15.75,176200.0
2007-07-09 12:20:00,15.75,15.76,15.68,15.69,341900.0,15.75,15.76,15.68,15.69,341900.0
2007-07-09 12:30:00,15.7,15.72,15.69,15.7,83700.0,15.7,15.72,15.69,15.7,83700.0
2007-07-09 12:40:00,15.71,15.75,15.7,15.73,63200.0,15.71,15.75,15.7,15.73,63200.0
2007-07-09 12:50:00,15.74,15.76,15.73,15.76,93800.0,15.74,15.76,15.73,15.76,93800.0
2007-07-09 13:00:00,15.76,15.77,15.75,15.77,37000.0,15.76,15.77,15.75,15.77,37000.0
2007-07-09 13:10:00,15.77,15.78,15.76,15.77,80400.0,15.77,15.78,15.76,15.77,80400.0
2007-07-09 13:20:00,15.77,15.77,15.74,15.77,208100.0,15.77,15.77,15.74,15.77,208100.0
2007-07-09 13:30:00,15.77,15.78,15.76,15.78,77100.0,15.77,15.78,15.76,15.78,77100.0
2007-07-09 13:40:00,15.78,15.78,15.77,15.78,44600.0,15.78,15.78,15.77,15.78,44600.0
2007-07-09 13:50:00,15.78,15.79,15.77,15.77,105500.0,15.78,15.79,15.77,15.77,105500.0
2007-07-09 14:00:00,15.77,15.78,15.76,15.76,112700.0,15.77,15.78,15.76,15.76,112700.0
2007-07-09 14:10:00,15.77,15.77,15.74,15.76,146000.0,15.77,15.77,15.74,15.76,146000.0
2007-07-09 14:20:00,15.75,15.77,15.75,15.75,79000.0,15.75,15.77,15.75,15.75,79000.0
2007-07-09 14:30:00,15.76,15.78,15.75,15.76,121000.0,15.76,15.78,15.75,15.76,121000.0
2007-07-09 14:40:00,15.76,15.78,15.75,15.77,91600.0,15.76,15.78,15.75,15.77,91600.0
2007-07-09 14:50:00,15.78,15.78,15.76,15.77,84300.0,15.78,15.78,15.76,15.77,84300.0
2007-07-09 15:00:00,15.78,15.78,15.77,15.78,72600.0,15.78,15.78,15.77,15.78,72600.0
2007-07-09 15:10:00,15.77,15.79,15.77,15.79,99400.0,15.77,15.79,15.77,15.79,99400.0
2007-07-09 15:20:00,15.78,15.79,15.77,15.78,175600.0,15.78,15.79,15.77,15.78,175600.0
2007-07-09 15:30:00,15.78,15.81,15.78,15.78,292200.0,15.78,15.81,15.78,15.78,292200.0
2007-07-09 15:40:00,15.78,15.78,15.72,15.73,402900.0,15.78,15.78,15.72,15.73,402900.0
2007-07-09 15:50:00,15.73,15.74,15.68,15.72,956600.0,15.73,15.74,15.68,15.72,956600.0
2007-07-10 09:30:00,15.59,15.66,15.58,15.65,117400.0,15.59,15.66,15.58,15.65,117400.0
2007-07-10 09:40:00,15.64,15.64,15.54,15.6,502000.0,15.64,15.64,15.54,15.6,502000.0
2007-07-10 09:50:00,15.59,15.64,15.56,15.6,122500.0,15.59,15.64,15.56,15.6,122500.0
2007-07-10 10:00:00,15.59,15.63,15.59,15.61,81400.0,15.59,15.63,15.59,15.61,81400.0
2007-07-10 10:10:00,15.61,15.63,15.59,15.59,83100.0,15.61,15.63,15.59,15.59,83100.0
2007-07-10 10:20:00,15.59,15.6,15.58,15.59,291100.0,15.59,15.6,15.58,15.59,291100.0
2007-07-10 10:30:00,15.59,15.6,15.57,15.58,232000.0,15.59,15.6,15.57,15.58,232000.0
2007-07-10 10:40:00,15.58,15.59,15.58,15.58,239800.0,15.58,15.59,15.58,15.58,239800.0
2007-07-10 10:50:00,15.58,15.62,15.58,15.61,164200.0,15.58,15.62,15.58,15.61,164200.0
2007-07-10 11:00:00,15.62,15.64,15.59,15.6,133900.0,15.62,15.64,15.59,15.6,133900.0
2007-07-10 11:10:00,15.6,15.63,15.59,15.62,121500.0,15.6,15.63,15.59,15.62,121500.0
2007-07-10 11:20:00,15.62,15.63,15.58,15.59,137000.0,15.62,15.63,15.58,15.59,137000.0
2007-07-10 11:30:00,15.59,15.6,15.58,15.59,83400.0,15.59,15.6,15.58,15.59,83400.0
2007-07-10 11:40:00,15.6,15.61,15.59,15.6,52900.0,15.6,15.61,15.59,15.6,52900.0
2007-07-10 11:50:00,15.6,15.61,15.6,15.6,31100.0,15.6,15.61,15.6,15.6,31100.0
2007-07-10 12:00:00,15.61,15.61,15.59,15.59,177800.0,15.61,15.61,15.59,15.59,177800.0
2007-07-10 12:10:00,15.59,15.6,15.57,15.57,252300.0,15.59,15.6,15.57,15.57,252300.0
2007-07-10 12:20:00,15.58,15.58,15.57,15.57,32500.0,15.58,15.58,15.57,15.57,32500.0
2007-07-10 12:30:00,15.57,15.58,15.57,15.57,77800.0,15.57,15.58,15.57,15.57,77800.0
2007-07-10 12:40:00,15.58,15.58,15.56,15.56,185000.0,15.58,15.58,15.56,15.56,185000.0
2007-07-10 12:50:00,15.56,15.57,15.56,15.56,91900.0,15.56,15.57,15.56,15.56,91900.0
2007-07-10 13:00:00,15.56,15.59,15.56,15.56,289700.0,15.56,15.59,15.56,15.56,289700.0
2007-07-10 13:10:00,15.56,15.56,15.51,15.51,183800.0,15.56,15.56,15.51,15.51,183800.0
2007-07-10 13:20:00,15.51,15.55,15.47,15.52,469300.0,15.51,15.55,15.47,15.52,469300.0
2007-07-10 13:30:00,15.52,15.53,15.47,15.48,352100.0,15.52,15.53,15.47,15.48,352100.0
2007-07-10 13:40:00,15.47,15.53,15.41,15.42,491200.0,15.47,15.53,15.41,15.42,491200.0
2007-07-10 13:50:00,15.42,15.45,15.41,15.42,325200.0,15.42,15.45,15.41,15.42,325200.0
2007-07-10 14:00:00,15.42,15.43,15.4,15.4,246500.0,15.42,15.43,15.4,15.4,246500.0
2007-07-10 14:10:00,15.41,15.44,15.39,15.43,250400.0,15.41,15.44,15.39,15.43,250400.0
2007-07-10 14:20:00,15.43,15.44,15.4,15.4,103900.0,15.43,15.44,15.4,15.4,103900.0
2007-07-10 14:30:00,15.41,15.41,15.37,15.38,365800.0,15.41,15.41,15.37,15.38,365800.0
2007-07-10 14:40:00,15.37,15.4,15.37,15.39,253600.0,15.37,15.4,15.37,15.39,253600.0
2007-07-10 14:50:00,15.38,15.4,15.37,15.37,167200.0,15.38,15.4,15.37,15.37,167200.0
2007-07-10 15:00:00,15.37,15.38,15.35,15.36,270600.0,15.37,15.38,15.35,15.36,270600.0
2007-07-10 15:10:00,15.35,15.36,15.34,15.34,187200.0,15.35,15.36,15.34,15.34,187200.0
2007-07-10 15:20:00,15.35,15.35,15.32,15.33,196300.0,15.35,15.35,15.32,15.33,196300.0
2007-07-10 15:30:00,15.32,15.34,15.31,15.33,273400.0,15.32,15.34,15.31,15.33,273400.0
2007-07-10 15:40:00,15.33,15.35,15.3,15.31,477500.0,15.33,15.35,15.3,15.31,477500.0
2007-07-10 15:50:00,15.31,15.35,15.3,15.31,520400.0,15.31,15.35,15.3,15.31,520400.0
2007-07-11 09:30:00,15.26,15.38,15.26,15.37,194900.0,15.26,15.38,15.26,15.37,194900.0
2007-07-11 09:40:00,15.38,15.38,15.35,15.36,62500.0,15.38,15.38,15.35,15.36,62500.0
2007-07-11 09:50:00,15.37,15.37,15.34,15.35,117900.0,15.37,15.37,15.34,15.35,117900.0
2007-07-11 10:00:00,15.34,15.38,15.33,15.36,111300.0,15.34,15.38,15.33,15.36,111300.0
2007-07-11 10:10:00,15.37,15.41,15.36,15.4,317500.0,15.37,15.41,15.36,15.4,317500.0
2007-07-11 10:20:00,15.4,15.41,15.38,15.38,122100.0,15.4,15.41,15.38,15.38,122100.0
2007-07-11 10:30:00,15.38,15.4,15.37,15.39,111000.0,15.38,15.4,15.37,15.39,111000.0
2007-07-11 10:40:00,15.39,15.4,15.39,15.39,136200.0,15.39,15.4,15.39,15.39,136200.0
2007-07-11 10:50:00,15.4,15.42,15.39,15.42,108400.0,15.4,15.42,15.39,15.42,108400.0
2007-07-11 11:00:00,15.42,15.47,15.42,15.45,182800.0,15.42,15.47,15.42,15.45,182800.0
2007-07-11 11:10:00,15.45,15.47,15.44,15.46,74400.0,15.45,15.47,15.44,15.46,74400.0
2007-07-11 11:20:00,15.47,15.47,15.43,15.43,137300.0,15.47,15.47,15.43,15.43,137300.0
2007-07-11 11:30:00,15.43,15.44,15.4,15.43,72900.0,15.43,15.44,15.4,15.43,72900.0
2007-07-11 11:40:00,15.43,15.45,15.4,15.45,95100.0,15.43,15.45,15.4,15.45,95100.0
2007-07-11 11:50:00,15.45,15.45,15.42,15.42,112100.0,15.45,15.45,15.42,15.42,112100.0
2007-07-11 12:00:00,15.42,15.47,15.42,15.45,191900.0,15.42,15.47,15.42,15.45,191900.0
2007-07-11 12:10:00,15.45,15.46,15.43,15.43,56300.0,15.45,15.46,15.43,15.43,56300.0
2007-07-11 12:20:00,15.44,15.44,15.41,15.42,72900.0,15.44,15.44,15.41,15.42,72900.0
2007-07-11 12:30:00,15.42,15.45,15.42,15.45,68000.0,15.42,15.45,15.42,15.45,68000.0
2007-07-11 12:40:00,15.44,15.45,15.43,15.43,56800.0,15.44,15.45,15.43,15.43,56800.0
2007-07-11 12:50:00,15.43,15.43,15.42,15.42,35200.0,15.43,15.43,15.42,15.42,35200.0
2007-07-11 13:00:00,15.43,15.44,15.41,15.43,77400.0,15.43,15.44,15.41,15.43,77400.0
2007-07-11 13:10:00,15.43,15.45,15.43,15.44,83100.0,15.43,15.45,15.43,15.44,83100.0
2007-07-11 13:20:00,15.45,15.46,15.44,15.46,48900.0,15.45,15.46,15.44,15.46,48900.0
2007-07-11 13:30:00,15.45,15.49,15.45,15.49,83100.0,15.45,15.49,15.45,15.49,83100.0
2007-07-11 13:40:00,15.49,15.5,15.48,15.5,107900.0,15.49,15.5,15.48,15.5,107900.0
2007-07-11 13:50:00,15.49,15.5,15.46,15.46,167700.0,15.49,15.5,15.46,15.46,167700.0
2007-07-11 14:00:00,15.46,15.48,15.42,15.42,156700.0,15.46,15.48,15.42,15.42,156700.0
2007-07-11 14:10:00,15.42,15.46,15.42,15.44,149900.0,15.42,15.46,15.42,15.44,149900.0
2007-07-11 14:20:00,15.44,15.45,15.43,15.45,48900.0,15.44,15.45,15.43,15.45,48900.0
2007-07-11 14:30:00,15.44,15.48,15.44,15.47,174800.0,15.44,15.48,15.44,15.47,174800.0
2007-07-11 14:40:00,15.48,15.48,15.45,15.47,111300.0,15.48,15.48,15.45,15.47,111300.0
2007-07-11 14:50:00,15.46,15.47,15.4,15.42,196200.0,15.46,15.47,15.4,15.42,196200.0
2007-07-11 15:00:00,15.42,15.44,15.41,15.44,87400.0,15.42,15.44,15.41,15.44,87400.0
2007-07-11 15:10:00,15.44,15.44,15.43,15.44,80100.0,15.44,15.44,15.43,15.44,80100.0
2007-07-11 15:20:00,15.44,15.46,15.43,15.45,76400.0,15.44,15.46,15.43,15.45,76400.0
2007-07-11 15:30:00,15.45,15.48,15.45,15.47,142100.0,15.45,15.48,15.45,15.47,142100.0
2007-07-11 15:40:00,15.47,15.49,15.46,15.46,299200.0,15.47,15.49,15.46,15.46,299200.0
2007-07-11 15:50:00,15.47,15.47,15.46,15.47,324000.0,15.47,15.47,15.46,15.47,324000.0
2007-07-12 09:30:00,15.46,15.47,15.4,15.41,110400.0,15.46,15.47,15.4,15.41,110400.0
2007-07-12 09:40:00,15.4,15.44,15.39,15.41,142700.0,15.4,15.44,15.39,15.41,142700.0
2007-07-12 09:50:00,15.4,15.42,15.39,15.4,268200.0,15.4,15.42,15.39,15.4,268200.0
2007-07-12 10:00:00,15.4,15.41,15.38,15.4,202500.0,15.4,15.41,15.38,15.4,202500.0
2007-07-12 10:10:00,15.4,15.42,15.39,15.41,157800.0,15.4,15.42,15.39,15.41,157800.0
2007-07-12 10:20:00,15.41,15.42,15.39,15.39,121100.0,15.41,15.42,15.39,15.39,121100.0
2007-07-12 10:30:00,15.39,15.42,15.38,15.39,294900.0,15.39,15.42,15.38,15.39,294900.0
2007-07-12 10:40:00,15.38,15.41,15.37,15.39,189500.0,15.38,15.41,15.37,15.39,189500.0
2007-07-12 10:50:00,15.4,15.4,15.39,15.39,84600.0,15.4,15.4,15.39,15.39,84600.0
2007-07-12 11:00:00,15.4,15.4,15.35,15.35,95400.0,15.4,15.4,15.35,15.35,95400.0
2007-07-12 11:10:00,15.35,15.4,15.35,15.38,268600.0,15.35,15.4,15.35,15.38,268600.0
2007-07-12 11:20:00,15.38,15.39,15.34,15.37,177200.0,15.38,15.39,15.34,15.37,177200.0
2007-07-12 11:30:00,15.36,15.47,15.36,15.37,144000.0,15.36,15.47,15.36,15.37,144000.0
2007-07-12 11:40:00,15.38,15.38,15.37,15.37,64400.0,15.38,15.38,15.37,15.37,64400.0
2007-07-12 11:50:00,15.38,15.38,15.37,15.37,58500.0,15.38,15.38,15.37,15.37,58500.0
2007-07-12 12:00:00,15.38,15.38,15.37,15.38,45300.0,15.38,15.38,15.37,15.38,45300.0
2007-07-12 12:10:00,15.37,15.4,15.37,15.39,96700.0,15.37,15.4,15.37,15.39,96700.0
2007-07-12 12:20:00,15.39,15.4,15.39,15.4,72900.0,15.39,15.4,15.39,15.4,72900.0
2007-07-12 12:30:00,15.4,15.4,15.37,15.39,96100.0,15.4,15.4,15.37,15.39,96100.0
2007-07-12 12:40:00,15.39,15.39,15.38,15.38,36100.0,15.39,15.39,15.38,15.38,36100.0
2007-07-12 12:50:00,15.39,15.39,15.38,15.38,83100.0,15.39,15.39,15.38,15.38,83100.0
2007-07-12 13:00:00,15.39,15.39,15.36,15.37,154800.0,15.39,15.39,15.36,15.37,154800.0
2007-07-12 13:10:00,15.37,15.39,15.36,15.38,104100.0,15.37,15.39,15.36,15.38,104100.0
2007-07-12 13:20:00,15.39,15.4,15.38,15.39,58400.0,15.39,15.4,15.38,15.39,58400.0
2007-07-12 13:30:00,15.39,15.4,15.39,15.39,66300.0,15.39,15.4,15.39,15.39,66300.0
2007-07-12 13:40:00,15.4,15.43,15.39,15.42,113900.0,15.4,15.43,15.39,15.42,113900.0
2007-07-12 13:50:00,15.43,15.43,15.4,15.42,142400.0,15.43,15.43,15.4,15.42,142400.0
2007-07-12 14:00:00,15.41,15.42,15.38,15.38,185800.0,15.41,15.42,15.38,15.38,185800.0
2007-07-12 14:10:00,15.39,15.39,15.34,15.36,274900.0,15.39,15.39,15.34,15.36,274900.0
2007-07-12 14:20:00,15.35,15.37,15.35,15.37,65500.0,15.35,15.37,15.35,15.37,65500.0
2007-07-12 14:30:00,15.36,15.4,15.36,15.37,181200.0,15.36,15.4,15.36,15.37,181200.0
2007-07-12 14:40:00,15.38,15.4,15.37,15.38,166900.0,15.38,15.4,15.37,15.38,166900.0
2007-07-12 14:50:00,15.38,15.38,15.37,15.38,54000.0,15.38,15.38,15.37,15.38,54000.0
2007-07-12 15:00:00,15.37,15.38,15.37,15.37,110600.0,15.37,15.38,15.37,15.37,110600.0
2007-07-12 15:10:00,15.38,15.4,15.37,15.38,257500.0,15.38,15.4,15.37,15.38,257500.0
2007-07-12 15:20:00,15.39,15.39,15.37,15.38,111900.0,15.39,15.39,15.37,15.38,111900.0
2007-07-12 15:30:00,15.38,15.45,15.37,15.45,347700.0,15.38,15.45,15.37,15.45,347700.0
2007-07-12 15:40:00,15.44,15.48,15.44,15.45,630800.0,15.44,15.48,15.44,15.45,630800.0
2007-07-12 15:50:00,15.45,15.46,15.43,15.46,644700.0,15.45,15.46,15.43,15.46,644700.0
2007-07-13 09:30:00,15.4,15.41,15.36,15.39,157100.0,15.4,15.41,15.36,15.39,157100.0
2007-07-13 09:40:00,15.38,15.4,15.37,15.38,166900.0,15.38,15.4,15.37,15.38,166900.0
2007-07-13 09:50:00,15.38,15.48,15.38,15.48,264900.0,15.38,15.48,15.38,15.48,264900.0
2007-07-13 10:00:00,15.48,15.5,15.44,15.46,212000.0,15.48,15.5,15.44,15.46,212000.0
2007-07-13 10:10:00,15.46,15.48,15.45,15.45,112200.0,15.46,15.48,15.45,15.45,112200.0
2007-07-13 10:20:00,15.45,15.47,15.44,15.46,108200.0,15.45,15.47,15.44,15.46,108200.0
2007-07-13 10:30:00,15.46,15.47,15.45,15.47,89200.0,15.46,15.47,15.45,15.47,89200.0
2007-07-13 10:40:00,15.47,15.49,15.46,15.48,135200.0,15.47,15.49,15.46,15.48,135200.0
2007-07-13 10:50:00,15.47,15.49,15.47,15.48,96800.0,15.47,15.49,15.47,15.48,96800.0
2007-07-13 11:00:00,15.48,15.51,15.48,15.49,328200.0,15.48,15.51,15.48,15.49,328200.0
2007-07-13 11:10:00,15.49,15.51,15.49,15.5,87400.0,15.49,15.51,15.49,15.5,87400.0
2007-07-13 11:20:00,15.49,15.51,15.49,15.49,118000.0,15.49,15.51,15.49,15.49,118000.0
2007-07-13 11:30:00,15.49,15.5,15.49,15.49,90600.0,15.49,15.5,15.49,15.49,90600.0
2007-07-13 11:40:00,15.5,15.5,15.48,15.5,110500.0,15.5,15.5,15.48,15.5,110500.0
2007-07-13 11:50:00,15.49,15.51,15.49,15.49,170800.0,15.49,15.51,15.49,15.49,170800.0
2007-07-13 12:00:00,15.5,15.5,15.47,15.47,91100.0,15.5,15.5,15.47,15.47,91100.0
2007-07-13 12:10:00,15.47,15.48,15.47,15.47,46500.0,15.47,15.48,15.47,15.47,46500.0
2007-07-13 12:20:00,15.47,15.47,15.45,15.45,75300.0,15.47,15.47,15.45,15.45,75300.0
2007-07-13 12:30:00,15.46,15.46,15.45,15.45,129600.0,15.46,15.46,15.45,15.45,129600.0
2007-07-13 12:40:00,15.46,15.48,15.45,15.47,185400.0,15.46,15.48,15.45,15.47,185400.0
2007-07-13 12:50:00,15.47,15.48,15.46,15.47,124400.0,15.47,15.48,15.46,15.47,124400.0
2007-07-13 13:00:00,15.48,15.48,15.46,15.46,116100.0,15.48,15.48,15.46,15.46,116100.0
2007-07-13 13:10:00,15.46,15.47,15.45,15.45,95900.0,15.46,15.47,15.45,15.45,95900.0
2007-07-13 13:20:00,15.45,15.46,15.45,15.45,43500.0,15.45,15.46,15.45,15.45,43500.0
2007-07-13 13:30:00,15.45,15.46,15.45,15.46,35000.0,15.45,15.46,15.45,15.46,35000.0
2007-07-13 13:40:00,15.45,15.46,15.45,15.45,106800.0,15.45,15.46,15.45,15.45,106800.0
2007-07-13 13:50:00,15.45,15.46,15.44,15.45,276700.0,15.45,15.46,15.44,15.45,276700.0
2007-07-13 14:00:00,15.45,15.46,15.45,15.45,42000.0,15.45,15.46,15.45,15.45,42000.0
2007-07-13 14:10:00,15.45,15.46,15.44,15.44,394900.0,15.45,15.46,15.44,15.44,394900.0
2007-07-13 14:20:00,15.44,15.44,15.43,15.43,79700.0,15.44,15.44,15.43,15.43,79700.0
2007-07-13 14:30:00,15.43,15.45,15.42,15.44,141500.0,15.43,15.45,15.42,15.44,141500.0
2007-07-13 14:40:00,15.44,15.45,15.44,15.44,80900.0,15.44,15.45,15.44,15.44,80900.0
2007-07-13 14:50:00,15.44,15.45,15.43,15.44,147000.0,15.44,15.45,15.43,15.44,147000.0
2007-07-13 15:00:00,15.43,15.44,15.43,15.43,93700.0,15.43,15.44,15.43,15.43,93700.0
2007-07-13 15:10:00,15.43,15.44,15.41,15.41,97900.0,15.43,15.44,15.41,15.41,97900.0
2007-07-13 15:20:00,15.41,15.42,15.41,15.41,63900.0,15.41,15.42,15.41,15.41,63900.0
2007-07-13 15:30:00,15.41,15.46,15.41,15.43,710800.0,15.41,15.46,15.41,15.43,710800.0
2007-07-13 15:40:00,15.44,15.49,15.43,15.44,638600.0,15.44,15.49,15.43,15.44,638600.0
2007-07-13 15:50:00,15.44,15.46,15.42,15.42,390900.0,15.44,15.46,15.42,15.42,390900.0
2007-07-16 09:30:00,15.57,15.63,15.52,15.53,262900.0,15.57,15.63,15.52,15.53,262900.0
2007-07-16 09:40:00,15.54,15.56,15.53,15.55,124200.0,15.54,15.56,15.53,15.55,124200.0
2007-07-16 09:50:00,15.56,15.56,15.54,15.55,101200.0,15.56,15.56,15.54,15.55,101200.0
2007-07-16 10:00:00,15.55,15.56,15.45,15.54,318300.0,15.55,15.56,15.45,15.54,318300.0
2007-07-16 10:10:00,15.54,15.54,15.47,15.49,286700.0,15.54,15.54,15.47,15.49,286700.0
2007-07-16 10:20:00,15.49,15.49,15.45,15.48,101500.0,15.49,15.49,15.45,15.48,101500.0
2007-07-16 10:30:00,15.47,15.49,15.47,15.49,58900.0,15.47,15.49,15.47,15.49,58900.0
2007-07-16 10:40:00,15.48,15.5,15.48,15.49,62400.0,15.48,15.5,15.48,15.49,62400.0
2007-07-16 10:50:00,15.5,15.51,15.49,15.5,80700.0,15.5,15.51,15.49,15.5,80700.0
2007-07-16 11:00:00,15.5,15.5,15.49,15.49,69000.0,15.5,15.5,15.49,15.49,69000.0
2007-07-16 11:10:00,15.5,15.52,15.49,15.49,140400.0,15.5,15.52,15.49,15.49,140400.0
2007-07-16 11:20:00,15.5,15.5,15.48,15.48,73800.0,15.5,15.5,15.48,15.48,73800.0
2007-07-16 11:30:00,15.48,15.49,15.48,15.48,80700.0,15.48,15.49,15.48,15.48,80700.0
2007-07-16 11:40:00,15.49,15.49,15.47,15.47,115200.0,15.49,15.49,15.47,15.47,115200.0
2007-07-16 11:50:00,15.48,15.5,15.47,15.48,199100.0,15.48,15.5,15.47,15.48,199100.0
2007-07-16 12:00:00,15.48,15.52,15.47,15.48,271700.0,15.48,15.52,15.47,15.48,271700.0
2007-07-16 12:10:00,15.48,15.5,15.47,15.49,51600.0,15.48,15.5,15.47,15.49,51600.0
2007-07-16 12:20:00,15.49,15.5,15.49,15.49,24200.0,15.49,15.5,15.49,15.49,24200.0
2007-07-16 12:30:00,15.5,15.5,15.49,15.49,22800.0,15.5,15.5,15.49,15.49,22800.0
2007-07-16 12:40:00,15.49,15.5,15.49,15.5,78500.0,15.49,15.5,15.49,15.5,78500.0
2007-07-16 12:50:00,15.49,15.5,15.49,15.49,32000.0,15.49,15.5,15.49,15.49,32000.0
2007-07-16 13:00:00,15.49,15.5,15.49,15.5,76700.0,15.49,15.5,15.49,15.5,76700.0
2007-07-16 13:10:00,15.49,15.5,15.49,15.5,87000.0,15.49,15.5,15.49,15.5,87000.0
2007-07-16 13:20:00,15.49,15.55,15.49,15.5,358800.0,15.49,15.55,15.49,15.5,358800.0
2007-07-16 13:30:00,15.5,15.54,15.49,15.54,129300.0,15.5,15.54,15.49,15.54,129300.0
2007-07-16 13:40:00,15.54,15.57,15.51,15.51,199500.0,15.54,15.57,15.51,15.51,199500.0
2007-07-16 13:50:00,15.51,15.56,15.5,15.51,239300.0,15.51,15.56,15.5,15.51,239300.0
2007-07-16 14:00:00,15.51,15.53,15.5,15.52,97500.0,15.51,15.53,15.5,15.52,97500.0
2007-07-16 14:10:00,15.52,15.54,15.51,15.51,78000.0,15.52,15.54,15.51,15.51,78000.0
2007-07-16 14:20:00,15.51,15.52,15.5,15.5,87000.0,15.51,15.52,15.5,15.5,87000.0
2007-07-16 14:30:00,15.51,15.53,15.5,15.51,144200.0,15.51,15.53,15.5,15.51,144200.0
2007-07-16 14:40:00,15.51,15.54,15.51,15.53,35500.0,15.51,15.54,15.51,15.53,35500.0
2007-07-16 14:50:00,15.53,15.54,15.52,15.53,50900.0,15.53,15.54,15.52,15.53,50900.0
2007-07-16 15:00:00,15.52,15.54,15.5,15.5,247700.0,15.52,15.54,15.5,15.5,247700.0
2007-07-16 15:10:00,15.5,15.55,15.5,15.55,149600.0,15.5,15.55,15.5,15.55,149600.0
2007-07-16 15:20:00,15.54,15.56,15.54,15.54,105900.0,15.54,15.56,15.54,15.54,105900.0
2007-07-16 15:30:00,15.54,15.55,15.51,15.51,136600.0,15.54,15.55,15.51,15.51,136600.0
2007-07-16 15:40:00,15.51,15.52,15.49,15.5,451500.0,15.51,15.52,15.49,15.5,451500.0
2007-07-16 15:50:00,15.51,15.54,15.5,15.51,450100.0,15.51,15.54,15.5,15.51,450100.0
2007-07-17 09:30:00,15.41,15.47,15.26,15.32,412100.0,15.41,15.47,15.26,15.32,412100.0
2007-07-17 09:40:00,15.32,15.38,15.32,15.38,186800.0,15.32,15.38,15.32,15.38,186800.0
2007-07-17 09:50:00,15.38,15.49,15.37,15.44,168100.0,15.38,15.49,15.37,15.44,168100.0
2007-07-17 10:00:00,15.45,15.49,15.43,15.47,456600.0,15.45,15.49,15.43,15.47,456600.0
2007-07-17 10:10:00,15.48,15.48,15.45,15.47,169600.0,15.48,15.48,15.45,15.47,169600.0
2007-07-17 10:20:00,15.47,15.48,15.46,15.48,150600.0,15.47,15.48,15.46,15.48,150600.0
2007-07-17 10:30:00,15.48,15.48,15.47,15.47,46600.0,15.48,15.48,15.47,15.47,46600.0
2007-07-17 10:40:00,15.48,15.49,15.47,15.48,128700.0,15.48,15.49,15.47,15.48,128700.0
2007-07-17 10:50:00,15.48,15.49,15.47,15.47,385700.0,15.48,15.49,15.47,15.47,385700.0
2007-07-17 11:00:00,15.48,15.48,15.47,15.48,254700.0,15.48,15.48,15.47,15.48,254700.0
2007-07-17 11:10:00,15.48,15.49,15.47,15.47,273500.0,15.48,15.49,15.47,15.47,273500.0
2007-07-17 11:20:00,15.47,15.48,15.44,15.44,311200.0,15.47,15.48,15.44,15.44,311200.0
2007-07-17 11:30:00,15.45,15.48,15.44,15.48,91000.0,15.45,15.48,15.44,15.48,91000.0
2007-07-17 11:40:00,15.48,15.48,15.47,15.48,27800.0,15.48,15.48,15.47,15.48,27800.0
2007-07-17 11:50:00,15.48,15.48,15.47,15.48,175600.0,15.48,15.48,15.47,15.48,175600.0
2007-07-17 12:00:00,15.48,15.48,15.47,15.47,35400.0,15.48,15.48,15.47,15.47,35400.0
2007-07-17 12:10:00,15.48,15.48,15.47,15.47,48500.0,15.48,15.48,15.47,15.47,48500.0
2007-07-17 12:20:00,15.48,15.48,15.45,15.45,95100.0,15.48,15.48,15.45,15.45,95100.0
2007-07-17 12:30:00,15.45,15.46,15.43,15.45,135000.0,15.45,15.46,15.43,15.45,135000.0
2007-07-17 12:40:00,15.44,15.46,15.43,15.43,96500.0,15.44,15.46,15.43,15.43,96500.0
2007-07-17 12:50:00,15.44,15.44,15.42,15.42,32600.0,15.44,15.44,15.42,15.42,32600.0
2007-07-17 13:00:00,15.43,15.45,15.42,15.44,83400.0,15.43,15.45,15.42,15.44,83400.0
2007-07-17 13:10:00,15.45,15.45,15.43,15.44,39000.0,15.45,15.45,15.43,15.44,39000.0
2007-07-17 13:20:00,15.44,15.45,15.42,15.43,228500.0,15.44,15.45,15.42,15.43,228500.0
2007-07-17 13:30:00,15.43,15.44,15.41,15.42,82300.0,15.43,15.44,15.41,15.42,82300.0
2007-07-17 13:40:00,15.41,15.42,15.38,15.4,155100.0,15.41,15.42,15.38,15.4,155100.0
2007-07-17 13:50:00,15.41,15.41,15.4,15.4,55900.0,15.41,15.41,15.4,15.4,55900.0
2007-07-17 14:00:00,15.41,15.41,15.4,15.41,43300.0,15.41,15.41,15.4,15.41,43300.0
2007-07-17 14:10:00,15.41,15.41,15.39,15.4,144800.0,15.41,15.41,15.39,15.4,144800.0
2007-07-17 14:20:00,15.4,15.43,15.37,15.37,383100.0,15.4,15.43,15.37,15.37,383100.0
2007-07-17 14:30:00,15.38,15.41,15.38,15.41,175200.0,15.38,15.41,15.38,15.41,175200.0
2007-07-17 14:40:00,15.41,15.42,15.39,15.41,215800.0,15.41,15.42,15.39,15.41,215800.0
2007-07-17 14:50:00,15.42,15.43,15.41,15.42,54800.0,15.42,15.43,15.41,15.42,54800.0
2007-07-17 15:00:00,15.43,15.43,15.42,15.42,63600.0,15.43,15.43,15.42,15.42,63600.0
2007-07-17 15:10:00,15.43,15.43,15.42,15.43,88300.0,15.43,15.43,15.42,15.43,88300.0
2007-07-17 15:20:00,15.43,15.43,15.4,15.4,155600.0,15.43,15.43,15.4,15.4,155600.0
2007-07-17 15:30:00,15.41,15.41,15.4,15.41,73800.0,15.41,15.41,15.4,15.41,73800.0
2007-07-17 15:40:00,15.4,15.41,15.38,15.38,297800.0,15.4,15.41,15.38,15.38,297800.0
2007-07-17 15:50:00,15.39,15.39,15.37,15.38,451300.0,15.39,15.39,15.37,15.38,451300.0
2007-07-18 09:30:00,15.26,15.32,15.25,15.27,285000.0,15.26,15.32,15.25,15.27,285000.0
2007-07-18 09:40:00,15.27,15.31,15.27,15.3,92500.0,15.27,15.31,15.27,15.3,92500.0
2007-07-18 09:50:00,15.3,15.35,15.29,15.33,513200.0,15.3,15.35,15.29,15.33,513200.0
2007-07-18 10:00:00,15.33,15.36,15.31,15.33,294900.0,15.33,15.36,15.31,15.33,294900.0
2007-07-18 10:10:00,15.33,15.36,15.33,15.35,176700.0,15.33,15.36,15.33,15.35,176700.0
2007-07-18 10:20:00,15.35,15.42,15.35,15.41,172400.0,15.35,15.42,15.35,15.41,172400.0
2007-07-18 10:30:00,15.41,15.43,15.38,15.41,183600.0,15.41,15.43,15.38,15.41,183600.0
2007-07-18 10:40:00,15.41,15.42,15.38,15.4,211400.0,15.41,15.42,15.38,15.4,211400.0
2007-07-18 10:50:00,15.41,15.44,15.39,15.39,404000.0,15.41,15.44,15.39,15.39,404000.0
2007-07-18 11:00:00,15.39,15.41,15.37,15.4,262900.0,15.39,15.41,15.37,15.4,262900.0
2007-07-18 11:10:00,15.4,15.41,15.35,15.35,101900.0,15.4,15.41,15.35,15.35,101900.0
2007-07-18 11:20:00,15.36,15.37,15.32,15.34,266900.0,15.36,15.37,15.32,15.34,266900.0
2007-07-18 11:30:00,15.34,15.35,15.31,15.32,223000.0,15.34,15.35,15.31,15.32,223000.0
2007-07-18 11:40:00,15.31,15.34,15.3,15.31,416000.0,15.31,15.34,15.3,15.31,416000.0
2007-07-18 11:50:00,15.32,15.33,15.3,15.32,500300.0,15.32,15.33,15.3,15.32,500300.0
2007-07-18 12:00:00,15.32,15.33,15.29,15.29,144700.0,15.32,15.33,15.29,15.29,144700.0
2007-07-18 12:10:00,15.29,15.3,15.28,15.28,316200.0,15.29,15.3,15.28,15.28,316200.0
2007-07-18 12:20:00,15.28,15.29,15.23,15.24,500000.0,15.28,15.29,15.23,15.24,500000.0
2007-07-18 12:30:00,15.23,15.25,15.23,15.24,107000.0,15.23,15.25,15.23,15.24,107000.0
2007-07-18 12:40:00,15.25,15.3,15.24,15.25,328700.0,15.25,15.3,15.24,15.25,328700.0
2007-07-18 12:50:00,15.25,15.25,15.22,15.23,355200.0,15.25,15.25,15.22,15.23,355200.0
2007-07-18 13:00:00,15.22,15.23,15.18,15.2,270400.0,15.22,15.23,15.18,15.2,270400.0
2007-07-18 13:10:00,15.2,15.21,15.18,15.21,392000.0,15.2,15.21,15.18,15.21,392000.0
2007-07-18 13:20:00,15.21,15.24,15.19,15.23,338000.0,15.21,15.24,15.19,15.23,338000.0
2007-07-18 13:30:00,15.23,15.23,15.19,15.23,106100.0,15.23,15.23,15.19,15.23,106100.0
2007-07-18 13:40:00,15.22,15.24,15.19,15.2,237500.0,15.22,15.24,15.19,15.2,237500.0
2007-07-18 13:50:00,15.2,15.2,15.18,15.19,160100.0,15.2,15.2,15.18,15.19,160100.0
2007-07-18 14:00:00,15.19,15.2,15.18,15.19,96000.0,15.19,15.2,15.18,15.19,96000.0
2007-07-18 14:10:00,15.18,15.39,15.13,15.13,253500.0,15.18,15.39,15.13,15.13,253500.0
2007-07-18 14:20:00,15.14,15.17,15.08,15.13,363000.0,15.14,15.17,15.08,15.13,363000.0
2007-07-18 14:30:00,15.12,15.16,15.1,15.14,163300.0,15.12,15.16,15.1,15.14,163300.0
2007-07-18 14:40:00,15.14,15.16,15.12,15.13,244500.0,15.14,15.16,15.12,15.13,244500.0
2007-07-18 14:50:00,15.12,15.14,15.1,15.11,210100.0,15.12,15.14,15.1,15.11,210100.0
2007-07-18 15:00:00,15.11,15.13,15.08,15.1,389600.0,15.11,15.13,15.08,15.1,389600.0
2007-07-18 15:10:00,15.11,15.12,15.07,15.09,423100.0,15.11,15.12,15.07,15.09,423100.0
2007-07-18 15:20:00,15.09,15.1,15.06,15.09,331100.0,15.09,15.1,15.06,15.09,331100.0
2007-07-18 15:30:00,15.08,15.14,15.07,15.12,521700.0,15.08,15.14,15.07,15.12,521700.0
2007-07-18 15:40:00,15.12,15.16,15.08,15.14,522600.0,15.12,15.16,15.08,15.14,522600.0
2007-07-18 15:50:00,15.12,15.17,15.09,15.13,781700.0,15.12,15.17,15.09,15.13,781700.0
2007-07-19 09:30:00,15.25,15.25,15.13,15.19,200400.0,15.25,15.25,15.13,15.19,200400.0
2007-07-19 09:40:00,15.2,15.21,15.17,15.17,491900.0,15.2,15.21,15.17,15.17,491900.0
2007-07-19 09:50:00,15.17,15.2,15.16,15.19,285600.0,15.17,15.2,15.16,15.19,285600.0
2007-07-19 10:00:00,15.2,15.2,15.17,15.17,408400.0,15.2,15.2,15.17,15.17,408400.0
2007-07-19 10:10:00,15.18,15.18,15.09,15.14,628900.0,15.18,15.18,15.09,15.14,628900.0
2007-07-19 10:20:00,15.14,15.15,15.13,15.14,245000.0,15.14,15.15,15.13,15.14,245000.0
2007-07-19 10:30:00,15.14,15.15,15.14,15.14,143800.0,15.14,15.15,15.14,15.14,143800.0
2007-07-19 10:40:00,15.14,15.15,15.11,15.11,162800.0,15.14,15.15,15.11,15.11,162800.0
2007-07-19 10:50:00,15.12,15.13,15.1,15.11,296100.0,15.12,15.13,15.1,15.11,296100.0
2007-07-19 11:00:00,15.12,15.15,15.11,15.15,200700.0,15.12,15.15,15.11,15.15,200700.0
2007-07-19 11:10:00,15.15,15.17,15.12,15.16,290900.0,15.15,15.17,15.12,15.16,290900.0
2007-07-19 11:20:00,15.16,15.2,15.16,15.19,221800.0,15.16,15.2,15.16,15.19,221800.0
2007-07-19 11:30:00,15.2,15.25,15.16,15.19,629300.0,15.2,15.25,15.16,15.19,629300.0
2007-07-19 11:40:00,15.19,15.19,15.14,15.14,223200.0,15.19,15.19,15.14,15.14,223200.0
2007-07-19 11:50:00,15.14,15.18,15.14,15.17,121100.0,15.14,15.18,15.14,15.17,121100.0
2007-07-19 12:00:00,15.18,15.19,15.17,15.17,152900.0,15.18,15.19,15.17,15.17,152900.0
2007-07-19 12:10:00,15.18,15.22,15.18,15.21,146400.0,15.18,15.22,15.18,15.21,146400.0
2007-07-19 12:20:00,15.21,15.22,15.16,15.19,258900.0,15.21,15.22,15.16,15.19,258900.0
2007-07-19 12:30:00,15.18,15.2,15.12,15.13,579000.0,15.18,15.2,15.12,15.13,579000.0
2007-07-19 12:40:00,15.13,15.18,15.12,15.18,262100.0,15.13,15.18,15.12,15.18,262100.0
2007-07-19 12:50:00,15.18,15.21,15.17,15.19,133200.0,15.18,15.21,15.17,15.19,133200.0
2007-07-19 13:00:00,15.2,15.24,15.19,15.23,229800.0,15.2,15.24,15.19,15.23,229800.0
2007-07-19 13:10:00,15.24,15.25,15.18,15.18,176800.0,15.24,15.25,15.18,15.18,176800.0
2007-07-19 13:20:00,15.19,15.21,15.18,15.2,105300.0,15.19,15.21,15.18,15.2,105300.0
2007-07-19 13:30:00,15.21,15.21,15.13,15.14,475600.0,15.21,15.21,15.13,15.14,475600.0
2007-07-19 13:40:00,15.14,15.21,15.14,15.2,115300.0,15.14,15.21,15.14,15.2,115300.0
2007-07-19 13:50:00,15.21,15.23,15.17,15.19,159900.0,15.21,15.23,15.17,15.19,159900.0
2007-07-19 14:00:00,15.19,15.19,15.14,15.15,338100.0,15.19,15.19,15.14,15.15,338100.0
2007-07-19 14:10:00,15.15,15.17,15.12,15.14,315300.0,15.15,15.17,15.12,15.14,315300.0
2007-07-19 14:20:00,15.14,15.16,15.13,15.15,163700.0,15.14,15.16,15.13,15.15,163700.0
2007-07-19 14:30:00,15.16,15.16,15.14,15.15,138700.0,15.16,15.16,15.14,15.15,138700.0
2007-07-19 14:40:00,15.16,15.17,15.13,15.14,336200.0,15.16,15.17,15.13,15.14,336200.0
2007-07-19 14:50:00,15.14,15.16,15.12,15.14,799300.0,15.14,15.16,15.12,15.14,799300.0
2007-07-19 15:00:00,15.15,15.17,15.14,15.17,303500.0,15.15,15.17,15.14,15.17,303500.0
2007-07-19 15:10:00,15.16,15.18,15.14,15.18,458100.0,15.16,15.18,15.14,15.18,458100.0
2007-07-19 15:20:00,15.18,15.2,15.17,15.2,491600.0,15.18,15.2,15.17,15.2,491600.0
2007-07-19 15:30:00,15.2,15.21,15.15,15.17,481700.0,15.2,15.21,15.15,15.17,481700.0
2007-07-19 15:40:00,15.18,15.18,15.11,15.16,953500.0,15.18,15.18,15.11,15.16,953500.0
2007-07-19 15:50:00,15.15,15.17,15.14,15.15,1286800.0,15.15,15.17,15.14,15.15,1286800.0
2007-07-20 09:30:00,15.0,15.16,14.91,15.0,1984000.0,15.0,15.16,14.91,15.0,1984000.0
2007-07-20 09:40:00,15.0,15.02,14.99,14.99,349800.0,15.0,15.02,14.99,14.99,349800.0
2007-07-20 09:50:00,15.0,15.01,14.98,15.0,366100.0,15.0,15.01,14.98,15.0,366100.0
2007-07-20 10:00:00,15.0,15.02,14.99,15.01,510200.0,15.0,15.02,14.99,15.01,510200.0
2007-07-20 10:10:00,15.01,15.03,14.99,15.01,315400.0,15.01,15.03,14.99,15.01,315400.0
2007-07-20 10:20:00,15.01,15.02,15.0,15.0,1393400.0,15.01,15.02,15.0,15.0,1393400.0
2007-07-20 10:30:00,15.01,15.02,14.99,14.99,2031000.0,15.01,15.02,14.99,14.99,2031000.0
2007-07-20 10:40:00,14.99,15.0,14.96,14.99,604700.0,14.99,15.0,14.96,14.99,604700.0
2007-07-20 10:50:00,14.99,15.02,14.98,15.0,659600.0,14.99,15.02,14.98,15.0,659600.0
2007-07-20 11:00:00,15.0,15.01,15.0,15.01,199000.0,15.0,15.01,15.0,15.01,199000.0
2007-07-20 11:10:00,15.0,15.01,14.99,14.99,392100.0,15.0,15.01,14.99,14.99,392100.0
2007-07-20 11:20:00,15.0,15.0,14.93,14.95,388800.0,15.0,15.0,14.93,14.95,388800.0
2007-07-20 11:30:00,14.95,15.0,14.94,14.99,380400.0,14.95,15.0,14.94,14.99,380400.0
2007-07-20 11:40:00,14.98,14.98,14.95,14.97,287300.0,14.98,14.98,14.95,14.97,287300.0
2007-07-20 11:50:00,14.97,14.98,14.96,14.97,126000.0,14.97,14.98,14.96,14.97,126000.0
2007-07-20 12:00:00,14.98,14.98,14.96,14.97,181600.0,14.98,14.98,14.96,14.97,181600.0
2007-07-20 12:10:00,14.97,14.97,14.95,14.96,283200.0,14.97,14.97,14.95,14.96,283200.0
2007-07-20 12:20:00,14.96,14.96,14.95,14.95,114600.0,14.96,14.96,14.95,14.95,114600.0
2007-07-20 12:30:00,14.96,14.96,14.95,14.96,176000.0,14.96,14.96,14.95,14.96,176000.0
2007-07-20 12:40:00,14.96,14.96,14.94,14.95,220900.0,14.96,14.96,14.94,14.95,220900.0
2007-07-20 12:50:00,14.95,14.96,14.85,14.86,315500.0,14.95,14.96,14.85,14.86,315500.0
2007-07-20 13:00:00,14.85,14.93,14.85,14.91,329600.0,14.85,14.93,14.85,14.91,329600.0
2007-07-20 13:10:00,14.91,14.93,14.9,14.93,94100.0,14.91,14.93,14.9,14.93,94100.0
2007-07-20 13:20:00,14.92,14.93,14.89,14.89,177100.0,14.92,14.93,14.89,14.89,177100.0
2007-07-20 13:30:00,14.89,15.9,14.85,14.9,719900.0,14.89,15.9,14.85,14.9,719900.0
2007-07-20 13:40:00,14.9,14.91,14.85,14.87,437700.0,14.9,14.91,14.85,14.87,437700.0
2007-07-20 13:50:00,14.86,14.9,14.86,14.89,234300.0,14.86,14.9,14.86,14.89,234300.0
2007-07-20 14:00:00,14.89,14.91,14.88,14.89,267800.0,14.89,14.91,14.88,14.89,267800.0
2007-07-20 14:10:00,14.89,14.9,14.88,14.89,202500.0,14.89,14.9,14.88,14.89,202500.0
2007-07-20 14:20:00,14.9,14.91,14.89,14.9,240700.0,14.9,14.91,14.89,14.9,240700.0
2007-07-20 14:30:00,14.9,14.91,14.89,14.89,279900.0,14.9,14.91,14.89,14.89,279900.0
2007-07-20 14:40:00,14.89,14.91,14.88,14.9,895500.0,14.89,14.91,14.88,14.9,895500.0
2007-07-20 14:50:00,14.91,14.91,14.87,14.89,831700.0,14.91,14.91,14.87,14.89,831700.0
2007-07-20 15:00:00,14.89,14.91,14.89,14.9,514400.0,14.89,14.91,14.89,14.9,514400.0
2007-07-20 15:10:00,14.9,14.9,14.89,14.89,476700.0,14.9,14.9,14.89,14.89,476700.0
2007-07-20 15:20:00,14.89,14.9,14.88,14.89,324100.0,14.89,14.9,14.88,14.89,324100.0
2007-07-20 15:30:00,14.89,14.9,14.84,14.84,526100.0,14.89,14.9,14.84,14.84,526100.0
2007-07-20 15:40:00,14.84,14.86,14.84,14.84,539600.0,14.84,14.86,14.84,14.84,539600.0
2007-07-20 15:50:00,14.84,14.85,14.78,14.8,1053100.0,14.84,14.85,14.78,14.8,1053100.0
2007-07-23 09:30:00,14.75,14.79,14.49,14.54,924000.0,14.75,14.79,14.49,14.54,924000.0
2007-07-23 09:40:00,14.54,14.67,14.53,14.62,414700.0,14.54,14.67,14.53,14.62,414700.0
2007-07-23 09:50:00,14.62,14.67,14.6,14.64,541900.0,14.62,14.67,14.6,14.64,541900.0
2007-07-23 10:00:00,14.64,14.72,14.63,14.63,717700.0,14.64,14.72,14.63,14.63,717700.0
2007-07-23 10:10:00,14.63,14.66,14.63,14.65,338000.0,14.63,14.66,14.63,14.65,338000.0
2007-07-23 10:20:00,14.65,14.66,14.64,14.64,299000.0,14.65,14.66,14.64,14.64,299000.0
2007-07-23 10:30:00,14.64,14.68,14.64,14.65,372000.0,14.64,14.68,14.64,14.65,372000.0
2007-07-23 10:40:00,14.65,14.66,14.63,14.64,493900.0,14.65,14.66,14.63,14.64,493900.0
2007-07-23 10:50:00,14.64,14.65,14.63,14.65,680900.0,14.64,14.65,14.63,14.65,680900.0
2007-07-23 11:00:00,14.65,14.67,14.65,14.66,250900.0,14.65,14.67,14.65,14.66,250900.0
2007-07-23 11:10:00,14.66,14.67,14.65,14.66,268700.0,14.66,14.67,14.65,14.66,268700.0
2007-07-23 11:20:00,14.66,14.71,14.66,14.69,412600.0,14.66,14.71,14.66,14.69,412600.0
2007-07-23 11:30:00,14.69,14.73,14.69,14.72,775000.0,14.69,14.73,14.69,14.72,775000.0
2007-07-23 11:40:00,14.72,14.74,14.71,14.73,287900.0,14.72,14.74,14.71,14.73,287900.0
2007-07-23 11:50:00,14.73,14.74,14.73,14.73,132400.0,14.73,14.74,14.73,14.73,132400.0
2007-07-23 12:00:00,14.73,14.73,14.72,14.72,82200.0,14.73,14.73,14.72,14.72,82200.0
2007-07-23 12:10:00,14.73,14.73,14.71,14.73,271300.0,14.73,14.73,14.71,14.73,271300.0
2007-07-23 12:20:00,14.73,14.75,14.73,14.74,159600.0,14.73,14.75,14.73,14.74,159600.0
2007-07-23 12:30:00,14.74,14.79,14.71,14.73,428600.0,14.74,14.79,14.71,14.73,428600.0
2007-07-23 12:40:00,14.73,14.74,14.73,14.73,68500.0,14.73,14.74,14.73,14.73,68500.0
2007-07-23 12:50:00,14.74,14.74,14.72,14.72,78900.0,14.74,14.74,14.72,14.72,78900.0
2007-07-23 13:00:00,14.73,14.73,14.7,14.71,249600.0,14.73,14.73,14.7,14.71,249600.0
2007-07-23 13:10:00,14.7,14.71,14.69,14.69,182400.0,14.7,14.71,14.69,14.69,182400.0
2007-07-23 13:20:00,14.7,14.71,14.68,14.68,305400.0,14.7,14.71,14.68,14.68,305400.0
2007-07-23 13:30:00,14.69,14.7,14.68,14.69,322700.0,14.69,14.7,14.68,14.69,322700.0
2007-07-23 13:40:00,14.69,14.7,14.67,14.68,846500.0,14.69,14.7,14.67,14.68,846500.0
2007-07-23 13:50:00,14.68,14.69,14.68,14.69,79600.0,14.68,14.69,14.68,14.69,79600.0
2007-07-23 14:00:00,14.69,14.69,14.68,14.68,153600.0,14.69,14.69,14.68,14.68,153600.0
2007-07-23 14:10:00,14.69,14.69,14.67,14.68,283200.0,14.69,14.69,14.67,14.68,283200.0
2007-07-23 14:20:00,14.69,14.69,14.68,14.69,183200.0,14.69,14.69,14.68,14.69,183200.0
2007-07-23 14:30:00,14.68,14.69,14.65,14.65,208300.0,14.68,14.69,14.65,14.65,208300.0
2007-07-23 14:40:00,14.66,14.66,14.65,14.66,94500.0,14.66,14.66,14.65,14.66,94500.0
2007-07-23 14:50:00,14.65,14.68,14.65,14.68,252000.0,14.65,14.68,14.65,14.68,252000.0
2007-07-23 15:00:00,14.67,14.69,14.67,14.69,179500.0,14.67,14.69,14.67,14.69,179500.0
2007-07-23 15:10:00,14.68,14.69,14.68,14.68,102000.0,14.68,14.69,14.68,14.68,102000.0
2007-07-23 15:20:00,14.68,14.69,14.68,14.69,116400.0,14.68,14.69,14.68,14.69,116400.0
2007-07-23 15:30:00,14.69,14.69,14.67,14.67,475100.0,14.69,14.69,14.67,14.67,475100.0
2007-07-23 15:40:00,14.67,14.69,14.67,14.68,350100.0,14.67,14.69,14.67,14.68,350100.0
2007-07-23 15:50:00,14.69,14.71,14.66,14.68,993400.0,14.69,14.71,14.66,14.68,993400.0
2007-07-24 09:30:00,14.79,14.79,14.54,14.64,326500.0,14.79,14.79,14.54,14.64,326500.0
2007-07-24 09:40:00,14.64,14.66,14.62,14.63,208700.0,14.64,14.66,14.62,14.63,208700.0
2007-07-24 09:50:00,14.62,14.66,14.61,14.62,319200.0,14.62,14.66,14.61,14.62,319200.0
2007-07-24 10:00:00,14.62,14.63,14.6,14.63,366600.0,14.62,14.63,14.6,14.63,366600.0
2007-07-24 10:10:00,14.63,14.64,14.58,14.62,303600.0,14.63,14.64,14.58,14.62,303600.0
2007-07-24 10:20:00,14.62,14.63,14.58,14.6,364100.0,14.62,14.63,14.58,14.6,364100.0
2007-07-24 10:30:00,14.6,14.61,14.59,14.6,307300.0,14.6,14.61,14.59,14.6,307300.0
2007-07-24 10:40:00,14.61,14.63,14.6,14.6,210600.0,14.61,14.63,14.6,14.6,210600.0
2007-07-24 10:50:00,14.6,14.61,14.56,14.56,236100.0,14.6,14.61,14.56,14.56,236100.0
2007-07-24 11:00:00,14.56,14.59,14.56,14.57,254900.0,14.56,14.59,14.56,14.57,254900.0
2007-07-24 11:10:00,14.57,14.58,14.54,14.56,279200.0,14.57,14.58,14.54,14.56,279200.0
2007-07-24 11:20:00,14.55,14.56,14.54,14.55,244700.0,14.55,14.56,14.54,14.55,244700.0
2007-07-24 11:30:00,14.55,14.55,14.52,14.52,317300.0,14.55,14.55,14.52,14.52,317300.0
2007-07-24 11:40:00,14.52,14.53,14.5,14.5,370800.0,14.52,14.53,14.5,14.5,370800.0
2007-07-24 11:50:00,14.5,14.51,14.5,14.5,170600.0,14.5,14.51,14.5,14.5,170600.0
2007-07-24 12:00:00,14.5,14.53,14.48,14.48,300900.0,14.5,14.53,14.48,14.48,300900.0
2007-07-24 12:10:00,14.49,14.5,14.43,14.49,499100.0,14.49,14.5,14.43,14.49,499100.0
2007-07-24 12:20:00,14.49,14.51,14.47,14.49,186900.0,14.49,14.51,14.47,14.49,186900.0
2007-07-24 12:30:00,14.49,14.51,14.49,14.5,171500.0,14.49,14.51,14.49,14.5,171500.0
2007-07-24 12:40:00,14.5,14.51,14.46,14.47,234400.0,14.5,14.51,14.46,14.47,234400.0
2007-07-24 12:50:00,14.47,14.48,14.47,14.47,92600.0,14.47,14.48,14.47,14.47,92600.0
2007-07-24 13:00:00,14.47,14.48,14.45,14.45,275300.0,14.47,14.48,14.45,14.45,275300.0
2007-07-24 13:10:00,14.45,14.46,14.45,14.45,230100.0,14.45,14.46,14.45,14.45,230100.0
2007-07-24 13:20:00,14.46,14.48,14.45,14.45,340000.0,14.46,14.48,14.45,14.45,340000.0
2007-07-24 13:30:00,14.45,14.47,14.45,14.46,176500.0,14.45,14.47,14.45,14.46,176500.0
2007-07-24 13:40:00,14.47,14.49,14.46,14.48,293300.0,14.47,14.49,14.46,14.48,293300.0
2007-07-24 13:50:00,14.49,14.49,14.46,14.46,505800.0,14.49,14.49,14.46,14.46,505800.0
2007-07-24 14:00:00,14.46,14.48,14.46,14.47,210000.0,14.46,14.48,14.46,14.47,210000.0
2007-07-24 14:10:00,14.48,14.48,14.46,14.46,156300.0,14.48,14.48,14.46,14.46,156300.0
2007-07-24 14:20:00,14.46,14.47,14.46,14.46,124900.0,14.46,14.47,14.46,14.46,124900.0
2007-07-24 14:30:00,14.47,14.47,14.45,14.45,198500.0,14.47,14.47,14.45,14.45,198500.0
2007-07-24 14:40:00,14.45,14.46,14.42,14.42,366300.0,14.45,14.46,14.42,14.42,366300.0
2007-07-24 14:50:00,14.42,14.43,14.4,14.4,214900.0,14.42,14.43,14.4,14.4,214900.0
2007-07-24 15:00:00,14.4,14.41,14.38,14.38,444100.0,14.4,14.41,14.38,14.38,444100.0
2007-07-24 15:10:00,14.39,14.42,14.38,14.42,258400.0,14.39,14.42,14.38,14.42,258400.0
2007-07-24 15:20:00,14.42,14.42,14.39,14.39,301600.0,14.42,14.42,14.39,14.39,301600.0
2007-07-24 15:30:00,14.39,14.4,14.39,14.39,329300.0,14.39,14.4,14.39,14.39,329300.0
2007-07-24 15:40:00,14.39,14.4,14.37,14.39,463500.0,14.39,14.4,14.37,14.39,463500.0
2007-07-24 15:50:00,14.4,14.4,14.35,14.37,913000.0,14.4,14.4,14.35,14.37,913000.0
2007-07-25 09:30:00,14.44,14.49,14.39,14.44,294300.0,14.44,14.49,14.39,14.44,294300.0
2007-07-25 09:40:00,14.44,14.44,14.35,14.37,437200.0,14.44,14.44,14.35,14.37,437200.0
2007-07-25 09:50:00,14.37,14.4,14.29,14.33,399300.0,14.37,14.4,14.29,14.33,399300.0
2007-07-25 10:00:00,14.32,14.37,14.28,14.32,270200.0,14.32,14.37,14.28,14.32,270200.0
2007-07-25 10:10:00,14.32,14.35,14.3,14.34,399600.0,14.32,14.35,14.3,14.34,399600.0
2007-07-25 10:20:00,14.34,14.35,14.31,14.33,487300.0,14.34,14.35,14.31,14.33,487300.0
2007-07-25 10:30:00,14.33,14.33,14.31,14.32,149100.0,14.33,14.33,14.31,14.32,149100.0
2007-07-25 10:40:00,14.33,14.35,14.25,14.26,475400.0,14.33,14.35,14.25,14.26,475400.0
2007-07-25 10:50:00,14.26,14.3,14.25,14.3,356800.0,14.26,14.3,14.25,14.3,356800.0
2007-07-25 11:00:00,14.3,14.32,14.29,14.29,402200.0,14.3,14.32,14.29,14.29,402200.0
2007-07-25 11:10:00,14.29,14.31,14.27,14.27,478800.0,14.29,14.31,14.27,14.27,478800.0
2007-07-25 11:20:00,14.27,14.31,14.26,14.29,420100.0,14.27,14.31,14.26,14.29,420100.0
2007-07-25 11:30:00,14.3,14.33,14.29,14.32,206700.0,14.3,14.33,14.29,14.32,206700.0
2007-07-25 11:40:00,14.33,14.34,14.32,14.33,104700.0,14.33,14.34,14.32,14.33,104700.0
2007-07-25 11:50:00,14.32,14.34,14.31,14.31,152300.0,14.32,14.34,14.31,14.31,152300.0
2007-07-25 12:00:00,14.31,14.32,14.27,14.28,329500.0,14.31,14.32,14.27,14.28,329500.0
2007-07-25 12:10:00,14.28,14.31,14.28,14.31,929800.0,14.28,14.31,14.28,14.31,929800.0
2007-07-25 12:20:00,14.3,14.31,14.29,14.3,611500.0,14.3,14.31,14.29,14.3,611500.0
2007-07-25 12:30:00,14.3,14.31,14.25,14.27,500300.0,14.3,14.31,14.25,14.27,500300.0
2007-07-25 12:40:00,14.27,14.31,14.27,14.29,633600.0,14.27,14.31,14.27,14.29,633600.0
2007-07-25 12:50:00,14.29,14.29,14.25,14.29,358200.0,14.29,14.29,14.25,14.29,358200.0
2007-07-25 13:00:00,14.28,14.29,14.27,14.27,347600.0,14.28,14.29,14.27,14.27,347600.0
2007-07-25 13:10:00,14.28,14.28,14.22,14.23,536600.0,14.28,14.28,14.22,14.23,536600.0
2007-07-25 13:20:00,14.23,14.24,14.17,14.17,417300.0,14.23,14.24,14.17,14.17,417300.0
2007-07-25 13:30:00,14.18,14.18,14.08,14.13,720000.0,14.18,14.18,14.08,14.13,720000.0
2007-07-25 13:40:00,14.13,14.13,14.1,14.11,335200.0,14.13,14.13,14.1,14.11,335200.0
2007-07-25 13:50:00,14.11,14.12,14.06,14.06,320800.0,14.11,14.12,14.06,14.06,320800.0
2007-07-25 14:00:00,14.06,14.11,14.06,14.08,594400.0,14.06,14.11,14.06,14.08,594400.0
2007-07-25 14:10:00,14.08,14.12,14.07,14.08,457200.0,14.08,14.12,14.07,14.08,457200.0
2007-07-25 14:20:00,14.08,14.14,14.08,14.09,482500.0,14.08,14.14,14.08,14.09,482500.0
2007-07-25 14:30:00,14.09,14.12,14.07,14.09,341600.0,14.09,14.12,14.07,14.09,341600.0
2007-07-25 14:40:00,14.1,14.15,14.09,14.12,384000.0,14.1,14.15,14.09,14.12,384000.0
2007-07-25 14:50:00,14.13,14.14,14.12,14.13,277600.0,14.13,14.14,14.12,14.13,277600.0
2007-07-25 15:00:00,14.13,14.15,14.1,14.11,410100.0,14.13,14.15,14.1,14.11,410100.0
2007-07-25 15:10:00,14.11,14.22,14.1,14.17,587000.0,14.11,14.22,14.1,14.17,587000.0
2007-07-25 15:20:00,14.18,14.18,14.1,14.11,443600.0,14.18,14.18,14.1,14.11,443600.0
2007-07-25 15:30:00,14.11,14.29,14.06,14.1,520000.0,14.11,14.29,14.06,14.1,520000.0
2007-07-25 15:40:00,14.1,14.14,14.09,14.13,447900.0,14.1,14.14,14.09,14.13,447900.0
2007-07-25 15:50:00,14.13,14.13,14.05,14.07,895600.0,14.13,14.13,14.05,14.07,895600.0
2007-07-26 09:30:00,14.02,14.04,13.83,13.87,659300.0,14.02,14.04,13.83,13.87,659300.0
2007-07-26 09:40:00,13.86,13.88,13.82,13.85,479600.0,13.86,13.88,13.82,13.85,479600.0
2007-07-26 09:50:00,13.85,13.94,13.84,13.93,443100.0,13.85,13.94,13.84,13.93,443100.0
2007-07-26 10:00:00,13.93,13.94,13.87,13.89,580600.0,13.93,13.94,13.87,13.89,580600.0
2007-07-26 10:10:00,13.89,13.92,13.88,13.9,550800.0,13.89,13.92,13.88,13.9,550800.0
2007-07-26 10:20:00,13.9,13.97,13.9,13.97,369100.0,13.9,13.97,13.9,13.97,369100.0
2007-07-26 10:30:00,13.97,14.02,13.96,13.98,425900.0,13.97,14.02,13.96,13.98,425900.0
2007-07-26 10:40:00,13.98,14.04,13.96,14.04,311300.0,13.98,14.04,13.96,14.04,311300.0
2007-07-26 10:50:00,14.03,14.05,14.0,14.02,331400.0,14.03,14.05,14.0,14.02,331400.0
2007-07-26 11:00:00,14.02,14.03,13.97,13.99,364800.0,14.02,14.03,13.97,13.99,364800.0
2007-07-26 11:10:00,13.99,14.02,13.95,13.97,666400.0,13.99,14.02,13.95,13.97,666400.0
2007-07-26 11:20:00,13.97,13.99,13.96,13.98,291600.0,13.97,13.99,13.96,13.98,291600.0
2007-07-26 11:30:00,13.97,13.98,13.94,13.97,479300.0,13.97,13.98,13.94,13.97,479300.0
2007-07-26 11:40:00,13.97,13.98,13.95,13.96,538500.0,13.97,13.98,13.95,13.96,538500.0
2007-07-26 11:50:00,13.97,13.97,13.95,13.96,196000.0,13.97,13.97,13.95,13.96,196000.0
2007-07-26 12:00:00,13.96,13.99,13.95,13.96,318200.0,13.96,13.99,13.95,13.96,318200.0
2007-07-26 12:10:00,13.95,13.98,13.94,13.97,260700.0,13.95,13.98,13.94,13.97,260700.0
2007-07-26 12:20:00,13.98,13.98,13.94,13.97,383800.0,13.98,13.98,13.94,13.97,383800.0
2007-07-26 12:30:00,13.96,13.96,13.92,13.93,420100.0,13.96,13.96,13.92,13.93,420100.0
2007-07-26 12:40:00,13.93,13.94,13.81,13.84,792000.0,13.93,13.94,13.81,13.84,792000.0
2007-07-26 12:50:00,13.84,13.85,13.77,13.77,675900.0,13.84,13.85,13.77,13.77,675900.0
2007-07-26 13:00:00,13.77,13.78,13.75,13.76,336600.0,13.77,13.78,13.75,13.76,336600.0
2007-07-26 13:10:00,13.76,13.79,13.74,13.75,535900.0,13.76,13.79,13.74,13.75,535900.0
2007-07-26 13:20:00,13.74,13.75,13.6,13.63,990700.0,13.74,13.75,13.6,13.63,990700.0
2007-07-26 13:30:00,13.63,13.64,13.59,13.62,571100.0,13.63,13.64,13.59,13.62,571100.0
2007-07-26 13:40:00,13.62,13.63,13.57,13.59,655200.0,13.62,13.63,13.57,13.59,655200.0
2007-07-26 13:50:00,13.57,13.6,13.55,13.57,588300.0,13.57,13.6,13.55,13.57,588300.0
2007-07-26 14:00:00,13.57,13.59,13.55,13.56,447500.0,13.57,13.59,13.55,13.56,447500.0
2007-07-26 14:10:00,13.56,13.75,13.51,13.51,474700.0,13.56,13.75,13.51,13.51,474700.0
2007-07-26 14:20:00,13.51,13.52,13.41,13.48,1198100.0,13.51,13.52,13.41,13.48,1198100.0
2007-07-26 14:30:00,13.49,13.55,13.46,13.46,682200.0,13.49,13.55,13.46,13.46,682200.0
2007-07-26 14:40:00,13.47,13.52,13.43,13.44,673600.0,13.47,13.52,13.43,13.44,673600.0
2007-07-26 14:50:00,13.43,13.52,13.42,13.49,988600.0,13.43,13.52,13.42,13.49,988600.0
2007-07-26 15:00:00,13.5,13.53,13.47,13.51,522300.0,13.5,13.53,13.47,13.51,522300.0
2007-07-26 15:10:00,13.5,13.62,13.49,13.6,514900.0,13.5,13.62,13.49,13.6,514900.0
2007-07-26 15:20:00,13.61,13.64,13.54,13.54,655800.0,13.61,13.64,13.54,13.54,655800.0
2007-07-26 15:30:00,13.54,13.59,13.54,13.57,974600.0,13.54,13.59,13.54,13.57,974600.0
2007-07-26 15:40:00,13.56,13.63,13.53,13.63,1035300.0,13.56,13.63,13.53,13.63,1035300.0
2007-07-26 15:50:00,13.63,13.7,13.63,13.64,1326000.0,13.63,13.7,13.63,13.64,1326000.0
2007-07-27 09:30:00,13.58,13.66,13.57,13.63,418100.0,13.58,13.66,13.57,13.63,418100.0
2007-07-27 09:40:00,13.63,13.65,13.54,13.62,473500.0,13.63,13.65,13.54,13.62,473500.0
2007-07-27 09:50:00,13.62,13.65,13.59,13.62,1395100.0,13.62,13.65,13.59,13.62,1395100.0
2007-07-27 10:00:00,13.63,13.65,13.61,13.62,2035600.0,13.63,13.65,13.61,13.62,2035600.0
2007-07-27 10:10:00,13.62,13.66,13.62,13.65,511900.0,13.62,13.66,13.62,13.65,511900.0
2007-07-27 10:20:00,13.65,13.7,13.62,13.64,2405400.0,13.65,13.7,13.62,13.64,2405400.0
2007-07-27 10:30:00,13.64,13.64,13.6,13.6,429100.0,13.64,13.64,13.6,13.6,429100.0
2007-07-27 10:40:00,13.6,13.61,13.56,13.56,370000.0,13.6,13.61,13.56,13.56,370000.0
2007-07-27 10:50:00,13.57,13.6,13.54,13.55,595000.0,13.57,13.6,13.54,13.55,595000.0
2007-07-27 11:00:00,13.55,13.58,13.54,13.58,294700.0,13.55,13.58,13.54,13.58,294700.0
2007-07-27 11:10:00,13.58,13.6,13.57,13.57,241000.0,13.58,13.6,13.57,13.57,241000.0
2007-07-27 11:20:00,13.58,13.58,13.56,13.57,212400.0,13.58,13.58,13.56,13.57,212400.0
2007-07-27 11:30:00,13.57,13.58,13.55,13.57,242600.0,13.57,13.58,13.55,13.57,242600.0
2007-07-27 11:40:00,13.57,13.59,13.55,13.56,260400.0,13.57,13.59,13.55,13.56,260400.0
2007-07-27 11:50:00,13.56,13.59,13.55,13.58,482000.0,13.56,13.59,13.55,13.58,482000.0
2007-07-27 12:00:00,13.58,13.59,13.57,13.59,294100.0,13.58,13.59,13.57,13.59,294100.0
2007-07-27 12:10:00,13.58,13.59,13.56,13.56,285500.0,13.58,13.59,13.56,13.56,285500.0
2007-07-27 12:20:00,13.57,13.57,13.55,13.55,115300.0,13.57,13.57,13.55,13.55,115300.0
2007-07-27 12:30:00,13.56,13.56,13.54,13.55,254000.0,13.56,13.56,13.54,13.55,254000.0
2007-07-27 12:40:00,13.55,13.56,13.55,13.55,839800.0,13.55,13.56,13.55,13.55,839800.0
2007-07-27 12:50:00,13.55,13.56,13.54,13.54,165900.0,13.55,13.56,13.54,13.54,165900.0
2007-07-27 13:00:00,13.55,13.56,13.54,13.56,312300.0,13.55,13.56,13.54,13.56,312300.0
2007-07-27 13:10:00,13.56,13.56,13.55,13.55,95700.0,13.56,13.56,13.55,13.55,95700.0
2007-07-27 13:20:00,13.56,13.56,13.55,13.55,178400.0,13.56,13.56,13.55,13.55,178400.0
2007-07-27 13:30:00,13.55,13.56,13.53,13.54,762100.0,13.55,13.56,13.53,13.54,762100.0
2007-07-27 13:40:00,13.54,13.56,13.54,13.55,670600.0,13.54,13.56,13.54,13.55,670600.0
2007-07-27 13:50:00,13.54,13.56,13.54,13.55,257000.0,13.54,13.56,13.54,13.55,257000.0
2007-07-27 14:00:00,13.55,13.55,13.54,13.54,186700.0,13.55,13.55,13.54,13.54,186700.0
2007-07-27 14:10:00,13.54,13.55,13.53,13.55,477900.0,13.54,13.55,13.53,13.55,477900.0
2007-07-27 14:20:00,13.55,13.55,13.51,13.53,349600.0,13.55,13.55,13.51,13.53,349600.0
2007-07-27 14:30:00,13.53,13.54,13.52,13.54,263600.0,13.53,13.54,13.52,13.54,263600.0
2007-07-27 14:40:00,13.54,13.56,13.53,13.55,536900.0,13.54,13.56,13.53,13.55,536900.0
2007-07-27 14:50:00,13.54,13.55,13.54,13.54,246900.0,13.54,13.55,13.54,13.54,246900.0
2007-07-27 15:00:00,13.54,13.55,13.53,13.53,280300.0,13.54,13.55,13.53,13.53,280300.0
2007-07-27 15:10:00,13.53,13.54,13.48,13.5,393900.0,13.53,13.54,13.48,13.5,393900.0
2007-07-27 15:20:00,13.5,13.51,13.46,13.47,516600.0,13.5,13.51,13.46,13.47,516600.0
2007-07-27 15:30:00,13.47,13.5,13.45,13.49,564400.0,13.47,13.5,13.45,13.49,564400.0
2007-07-27 15:40:00,13.48,13.49,13.41,13.41,720300.0,13.48,13.49,13.41,13.41,720300.0
2007-07-27 15:50:00,13.42,13.44,13.36,13.37,895400.0,13.42,13.44,13.36,13.37,895400.0
2007-07-30 09:30:00,13.32,13.37,13.27,13.27,287400.0,13.32,13.37,13.27,13.27,287400.0
2007-07-30 09:40:00,13.27,13.33,11.23,13.33,329100.0,13.27,13.33,11.23,13.33,329100.0
2007-07-30 09:50:00,13.33,13.43,13.32,13.39,263000.0,13.33,13.43,13.32,13.39,263000.0
2007-07-30 10:00:00,13.4,13.42,13.36,13.4,153700.0,13.4,13.42,13.36,13.4,153700.0
2007-07-30 10:10:00,13.39,13.4,13.29,13.3,366600.0,13.39,13.4,13.29,13.3,366600.0
2007-07-30 10:20:00,13.31,13.33,13.24,13.26,262700.0,13.31,13.33,13.24,13.26,262700.0
2007-07-30 10:30:00,13.26,13.28,13.23,13.28,241100.0,13.26,13.28,13.23,13.28,241100.0
2007-07-30 10:40:00,13.28,13.3,13.23,13.3,241300.0,13.28,13.3,13.23,13.3,241300.0
2007-07-30 10:50:00,13.29,13.34,13.29,13.31,165500.0,13.29,13.34,13.29,13.31,165500.0
2007-07-30 11:00:00,13.31,13.34,13.29,13.33,264800.0,13.31,13.34,13.29,13.33,264800.0
2007-07-30 11:10:00,13.33,13.34,13.3,13.31,192500.0,13.33,13.34,13.3,13.31,192500.0
2007-07-30 11:20:00,13.3,13.3,13.21,13.23,391800.0,13.3,13.3,13.21,13.23,391800.0
2007-07-30 11:30:00,13.23,13.24,13.19,13.22,313000.0,13.23,13.24,13.19,13.22,313000.0
2007-07-30 11:40:00,13.23,13.23,13.16,13.18,311000.0,13.23,13.23,13.16,13.18,311000.0
2007-07-30 11:50:00,13.18,13.21,13.17,13.19,262600.0,13.18,13.21,13.17,13.19,262600.0
2007-07-30 12:00:00,13.19,13.23,13.18,13.21,136300.0,13.19,13.23,13.18,13.21,136300.0
2007-07-30 12:10:00,13.2,13.23,13.2,13.23,143900.0,13.2,13.23,13.2,13.23,143900.0
2007-07-30 12:20:00,13.23,13.29,13.22,13.29,113000.0,13.23,13.29,13.22,13.29,113000.0
2007-07-30 12:30:00,13.29,13.3,13.24,13.24,267200.0,13.29,13.3,13.24,13.24,267200.0
2007-07-30 12:40:00,13.25,13.28,13.25,13.28,231100.0,13.25,13.28,13.25,13.28,231100.0
2007-07-30 12:50:00,13.27,13.3,13.24,13.27,436300.0,13.27,13.3,13.24,13.27,436300.0
2007-07-30 13:00:00,13.26,13.27,13.26,13.27,94100.0,13.26,13.27,13.26,13.27,94100.0
2007-07-30 13:10:00,13.26,13.27,13.23,13.25,202800.0,13.26,13.27,13.23,13.25,202800.0
2007-07-30 13:20:00,13.25,13.27,13.24,13.27,169500.0,13.25,13.27,13.24,13.27,169500.0
2007-07-30 13:30:00,13.27,13.27,13.23,13.26,226700.0,13.27,13.27,13.23,13.26,226700.0
2007-07-30 13:40:00,13.25,13.3,13.25,13.28,523000.0,13.25,13.3,13.25,13.28,523000.0
2007-07-30 13:50:00,13.28,13.32,13.26,13.28,1220600.0,13.28,13.32,13.26,13.28,1220600.0
2007-07-30 14:00:00,13.27,13.35,13.26,13.32,972400.0,13.27,13.35,13.26,13.32,972400.0
2007-07-30 14:10:00,13.31,13.34,13.28,13.3,1399800.0,13.31,13.34,13.28,13.3,1399800.0
2007-07-30 14:20:00,13.3,13.33,13.3,13.31,291400.0,13.3,13.33,13.3,13.31,291400.0
2007-07-30 14:30:00,13.31,13.32,13.3,13.31,346100.0,13.31,13.32,13.3,13.31,346100.0
2007-07-30 14:40:00,13.31,13.32,13.29,13.3,360600.0,13.31,13.32,13.29,13.3,360600.0
2007-07-30 14:50:00,13.29,13.31,13.29,13.3,186300.0,13.29,13.31,13.29,13.3,186300.0
2007-07-30 15:00:00,13.3,13.31,13.29,13.3,637100.0,13.3,13.31,13.29,13.3,637100.0
2007-07-30 15:10:00,13.3,13.31,13.29,13.3,1015000.0,13.3,13.31,13.29,13.3,1015000.0
2007-07-30 15:20:00,13.3,13.3,13.29,13.3,416800.0,13.3,13.3,13.29,13.3,416800.0
2007-07-30 15:30:00,13.29,13.31,13.29,13.31,287000.0,13.29,13.31,13.29,13.31,287000.0
2007-07-30 15:40:00,13.31,13.33,13.29,13.3,960300.0,13.31,13.33,13.29,13.3,960300.0
2007-07-30 15:50:00,13.3,13.31,13.28,13.29,887000.0,13.3,13.31,13.28,13.29,887000.0
2007-07-31 09:30:00,13.3,13.33,13.23,13.25,269300.0,13.3,13.33,13.23,13.25,269300.0
2007-07-31 09:40:00,13.25,13.26,13.24,13.25,187800.0,13.25,13.26,13.24,13.25,187800.0
2007-07-31 09:50:00,13.25,13.26,13.25,13.25,128100.0,13.25,13.26,13.25,13.25,128100.0
2007-07-31 10:00:00,13.26,13.29,13.25,13.26,219000.0,13.26,13.29,13.25,13.26,219000.0
2007-07-31 10:10:00,13.27,13.27,13.22,13.23,757400.0,13.27,13.27,13.22,13.23,757400.0
2007-07-31 10:20:00,13.24,13.25,13.2,13.21,384600.0,13.24,13.25,13.2,13.21,384600.0
2007-07-31 10:30:00,13.21,13.22,13.2,13.2,302900.0,13.21,13.22,13.2,13.2,302900.0
2007-07-31 10:40:00,13.2,13.2,13.12,13.13,644700.0,13.2,13.2,13.12,13.13,644700.0
2007-07-31 10:50:00,13.14,13.18,13.08,13.13,379900.0,13.14,13.18,13.08,13.13,379900.0
2007-07-31 11:00:00,13.14,13.2,13.12,13.15,435500.0,13.14,13.2,13.12,13.15,435500.0
2007-07-31 11:10:00,13.14,13.15,13.1,13.13,411500.0,13.14,13.15,13.1,13.13,411500.0
2007-07-31 11:20:00,13.14,13.15,13.09,13.1,496100.0,13.14,13.15,13.09,13.1,496100.0
2007-07-31 11:30:00,13.09,13.12,13.08,13.11,453200.0,13.09,13.12,13.08,13.11,453200.0
2007-07-31 11:40:00,13.1,13.14,13.1,13.13,521800.0,13.1,13.14,13.1,13.13,521800.0
2007-07-31 11:50:00,13.14,13.19,13.12,13.15,2809200.0,13.14,13.19,13.12,13.15,2809200.0
2007-07-31 12:00:00,13.16,13.21,13.15,13.19,302600.0,13.16,13.21,13.15,13.19,302600.0
2007-07-31 12:10:00,13.2,13.22,13.17,13.19,296500.0,13.2,13.22,13.17,13.19,296500.0
2007-07-31 12:20:00,13.19,13.2,13.18,13.19,475600.0,13.19,13.2,13.18,13.19,475600.0
2007-07-31 12:30:00,13.18,13.2,13.18,13.19,375200.0,13.18,13.2,13.18,13.19,375200.0
2007-07-31 12:40:00,13.19,13.2,13.18,13.19,235400.0,13.19,13.2,13.18,13.19,235400.0
2007-07-31 12:50:00,13.19,13.19,13.18,13.19,84000.0,13.19,13.19,13.18,13.19,84000.0
2007-07-31 13:00:00,13.19,13.2,13.18,13.19,197300.0,13.19,13.2,13.18,13.19,197300.0
2007-07-31 13:10:00,13.19,13.23,13.18,13.21,350200.0,13.19,13.23,13.18,13.21,350200.0
2007-07-31 13:20:00,13.21,13.25,13.2,13.2,535200.0,13.21,13.25,13.2,13.2,535200.0
2007-07-31 13:30:00,13.21,13.22,13.19,13.22,88500.0,13.21,13.22,13.19,13.22,88500.0
2007-07-31 13:40:00,13.22,13.22,13.2,13.2,176800.0,13.22,13.22,13.2,13.2,176800.0
2007-07-31 13:50:00,13.2,13.21,13.18,13.19,699000.0,13.2,13.21,13.18,13.19,699000.0
2007-07-31 14:00:00,13.19,13.21,13.17,13.17,294600.0,13.19,13.21,13.17,13.17,294600.0
2007-07-31 14:10:00,13.17,13.18,13.17,13.17,102300.0,13.17,13.18,13.17,13.17,102300.0
2007-07-31 14:20:00,13.17,13.18,13.14,13.17,445000.0,13.17,13.18,13.14,13.17,445000.0
2007-07-31 14:30:00,13.16,13.18,13.13,13.16,524200.0,13.16,13.18,13.13,13.16,524200.0
2007-07-31 14:40:00,13.17,13.18,13.15,13.17,320500.0,13.17,13.18,13.15,13.17,320500.0
2007-07-31 14:50:00,13.16,13.18,13.15,13.17,418500.0,13.16,13.18,13.15,13.17,418500.0
2007-07-31 15:00:00,13.17,13.19,13.16,13.18,473300.0,13.17,13.19,13.16,13.18,473300.0
2007-07-31 15:10:00,13.17,13.19,13.16,13.17,395100.0,13.17,13.19,13.16,13.17,395100.0
2007-07-31 15:20:00,13.17,13.18,13.16,13.16,676200.0,13.17,13.18,13.16,13.16,676200.0
2007-07-31 15:30:00,13.16,13.17,13.15,13.16,614800.0,13.16,13.17,13.15,13.16,614800.0
2007-07-31 15:40:00,13.16,13.17,13.13,13.16,1775900.0,13.16,13.17,13.13,13.16,1775900.0
2007-07-31 15:50:00,13.15,13.2,13.15,13.15,2279200.0,13.15,13.2,13.15,13.15,2279200.0
2007-08-01 09:30:00,13.02,13.08,13.0,13.02,467100.0,13.02,13.08,13.0,13.02,467100.0
2007-08-01 09:40:00,13.03,13.03,12.96,12.98,852700.0,13.03,13.03,12.96,12.98,852700.0
2007-08-01 09:50:00,12.97,13.08,12.97,13.07,848500.0,12.97,13.08,12.97,13.07,848500.0
2007-08-01 10:00:00,13.07,13.12,13.05,13.11,603300.0,13.07,13.12,13.05,13.11,603300.0
2007-08-01 10:10:00,13.12,13.25,13.11,13.25,791800.0,13.12,13.25,13.11,13.25,791800.0
2007-08-01 10:20:00,13.24,13.25,13.16,13.19,1624400.0,13.24,13.25,13.16,13.19,1624400.0
2007-08-01 10:30:00,13.2,13.2,13.1,13.11,333900.0,13.2,13.2,13.1,13.11,333900.0
2007-08-01 10:40:00,13.1,13.12,13.0,13.01,640700.0,13.1,13.12,13.0,13.01,640700.0
2007-08-01 10:50:00,13.01,13.13,13.0,13.1,517400.0,13.01,13.13,13.0,13.1,517400.0
2007-08-01 11:00:00,13.1,13.13,13.08,13.1,160200.0,13.1,13.13,13.08,13.1,160200.0
2007-08-01 11:10:00,13.1,13.17,13.1,13.13,736100.0,13.1,13.17,13.1,13.13,736100.0
2007-08-01 11:20:00,13.14,13.16,13.13,13.15,317000.0,13.14,13.16,13.13,13.15,317000.0
2007-08-01 11:30:00,13.14,13.17,13.11,13.16,298200.0,13.14,13.17,13.11,13.16,298200.0
2007-08-01 11:40:00,13.17,13.17,13.14,13.14,116600.0,13.17,13.17,13.14,13.14,116600.0
2007-08-01 11:50:00,13.14,13.16,13.12,13.15,414100.0,13.14,13.16,13.12,13.15,414100.0
2007-08-01 12:00:00,13.15,13.16,13.13,13.14,854700.0,13.15,13.16,13.13,13.14,854700.0
2007-08-01 12:10:00,13.15,13.22,13.14,13.17,876600.0,13.15,13.22,13.14,13.17,876600.0
2007-08-01 12:20:00,13.17,13.18,13.14,13.16,980700.0,13.17,13.18,13.14,13.16,980700.0
2007-08-01 12:30:00,13.16,13.19,13.15,13.18,419900.0,13.16,13.19,13.15,13.18,419900.0
2007-08-01 12:40:00,13.18,13.18,13.16,13.18,552100.0,13.18,13.18,13.16,13.18,552100.0
2007-08-01 12:50:00,13.18,13.18,13.16,13.17,181900.0,13.18,13.18,13.16,13.17,181900.0
2007-08-01 13:00:00,13.16,13.17,13.11,13.12,395100.0,13.16,13.17,13.11,13.12,395100.0
2007-08-01 13:10:00,13.12,13.16,13.12,13.15,865600.0,13.12,13.16,13.12,13.15,865600.0
2007-08-01 13:20:00,13.15,13.16,13.13,13.15,239500.0,13.15,13.16,13.13,13.15,239500.0
2007-08-01 13:30:00,13.15,13.16,13.15,13.15,289300.0,13.15,13.16,13.15,13.15,289300.0
2007-08-01 13:40:00,13.16,13.17,13.13,13.17,406900.0,13.16,13.17,13.13,13.17,406900.0
2007-08-01 13:50:00,13.16,13.21,13.15,13.2,612900.0,13.16,13.21,13.15,13.2,612900.0
2007-08-01 14:00:00,13.2,13.22,13.16,13.2,583200.0,13.2,13.22,13.16,13.2,583200.0
2007-08-01 14:10:00,13.19,13.21,13.18,13.2,212900.0,13.19,13.21,13.18,13.2,212900.0
2007-08-01 14:20:00,13.19,13.21,13.17,13.17,784600.0,13.19,13.21,13.17,13.17,784600.0
2007-08-01 14:30:00,13.17,13.19,13.16,13.17,548100.0,13.17,13.19,13.16,13.17,548100.0
2007-08-01 14:40:00,13.18,13.18,13.16,13.16,483000.0,13.18,13.18,13.16,13.16,483000.0
2007-08-01 14:50:00,13.17,13.2,13.15,13.17,512700.0,13.17,13.2,13.15,13.17,512700.0
2007-08-01 15:00:00,13.16,13.18,13.15,13.17,255200.0,13.16,13.18,13.15,13.17,255200.0
2007-08-01 15:10:00,13.16,13.19,13.16,13.17,282000.0,13.16,13.19,13.16,13.17,282000.0
2007-08-01 15:20:00,13.17,13.18,13.15,13.16,196900.0,13.17,13.18,13.15,13.16,196900.0
2007-08-01 15:30:00,13.17,13.2,13.15,13.19,468500.0,13.17,13.2,13.15,13.19,468500.0
2007-08-01 15:40:00,13.19,13.23,13.17,13.22,695400.0,13.19,13.23,13.17,13.22,695400.0
2007-08-01 15:50:00,13.22,13.33,13.18,13.25,1549700.0,13.22,13.33,13.18,13.25,1549700.0
2007-08-02 09:30:00,13.11,13.27,13.11,13.26,201500.0,13.11,13.27,13.11,13.26,201500.0
2007-08-02 09:40:00,13.26,13.27,13.24,13.27,725400.0,13.26,13.27,13.24,13.27,725400.0
2007-08-02 09:50:00,13.27,13.29,13.25,13.27,346600.0,13.27,13.29,13.25,13.27,346600.0
2007-08-02 10:00:00,13.26,13.28,13.24,13.26,773300.0,13.26,13.28,13.24,13.26,773300.0
2007-08-02 10:10:00,13.25,13.29,13.25,13.26,210300.0,13.25,13.29,13.25,13.26,210300.0
2007-08-02 10:20:00,13.25,13.28,13.25,13.28,162300.0,13.25,13.28,13.25,13.28,162300.0
2007-08-02 10:30:00,13.28,13.33,13.27,13.3,351500.0,13.28,13.33,13.27,13.3,351500.0
2007-08-02 10:40:00,13.29,13.33,13.29,13.31,324200.0,13.29,13.33,13.29,13.31,324200.0
2007-08-02 10:50:00,13.31,13.34,13.3,13.3,440600.0,13.31,13.34,13.3,13.3,440600.0
2007-08-02 11:00:00,13.3,13.32,13.28,13.29,1047400.0,13.3,13.32,13.28,13.29,1047400.0
2007-08-02 11:10:00,13.29,13.32,13.28,13.32,150600.0,13.29,13.32,13.28,13.32,150600.0
2007-08-02 11:20:00,13.32,13.33,13.28,13.31,367300.0,13.32,13.33,13.28,13.31,367300.0
2007-08-02 11:30:00,13.3,13.35,13.3,13.34,488800.0,13.3,13.35,13.3,13.34,488800.0
2007-08-02 11:40:00,13.33,13.35,13.32,13.33,273700.0,13.33,13.35,13.32,13.33,273700.0
2007-08-02 11:50:00,13.34,13.4,13.33,13.39,504500.0,13.34,13.4,13.33,13.39,504500.0
2007-08-02 12:00:00,13.39,13.49,13.36,13.49,756400.0,13.39,13.49,13.36,13.49,756400.0
2007-08-02 12:10:00,13.49,13.55,13.41,13.42,840000.0,13.49,13.55,13.41,13.42,840000.0
2007-08-02 12:20:00,13.42,13.42,13.35,13.35,423100.0,13.42,13.42,13.35,13.35,423100.0
2007-08-02 12:30:00,13.35,13.38,13.33,13.37,176700.0,13.35,13.38,13.33,13.37,176700.0
2007-08-02 12:40:00,13.37,13.39,13.36,13.39,115300.0,13.37,13.39,13.36,13.39,115300.0
2007-08-02 12:50:00,13.38,13.39,13.33,13.38,410800.0,13.38,13.39,13.33,13.38,410800.0
2007-08-02 13:00:00,13.37,13.39,13.35,13.38,559300.0,13.37,13.39,13.35,13.38,559300.0
2007-08-02 13:10:00,13.38,13.4,13.36,13.38,303000.0,13.38,13.4,13.36,13.38,303000.0
2007-08-02 13:20:00,13.38,13.38,13.34,13.36,313400.0,13.38,13.38,13.34,13.36,313400.0
2007-08-02 13:30:00,13.35,13.39,13.35,13.36,664800.0,13.35,13.39,13.35,13.36,664800.0
2007-08-02 13:40:00,13.36,13.39,13.35,13.37,616500.0,13.36,13.39,13.35,13.37,616500.0
2007-08-02 13:50:00,13.37,13.38,13.37,13.38,200500.0,13.37,13.38,13.37,13.38,200500.0
2007-08-02 14:00:00,13.37,13.38,13.36,13.37,413400.0,13.37,13.38,13.36,13.37,413400.0
2007-08-02 14:10:00,13.37,13.38,13.35,13.35,150600.0,13.37,13.38,13.35,13.35,150600.0
2007-08-02 14:20:00,13.36,13.36,13.33,13.36,504000.0,13.36,13.36,13.33,13.36,504000.0
2007-08-02 14:30:00,13.35,13.38,13.34,13.35,459700.0,13.35,13.38,13.34,13.35,459700.0
2007-08-02 14:40:00,13.36,13.37,13.34,13.36,752300.0,13.36,13.37,13.34,13.36,752300.0
2007-08-02 14:50:00,13.36,13.37,13.35,13.36,166600.0,13.36,13.37,13.35,13.36,166600.0
2007-08-02 15:00:00,13.36,13.37,13.36,13.36,146900.0,13.36,13.37,13.36,13.36,146900.0
2007-08-02 15:10:00,13.37,13.43,13.35,13.4,838100.0,13.37,13.43,13.35,13.4,838100.0
2007-08-02 15:20:00,13.4,13.43,13.36,13.43,818500.0,13.4,13.43,13.36,13.43,818500.0
2007-08-02 15:30:00,13.42,13.44,13.41,13.41,190600.0,13.42,13.44,13.41,13.41,190600.0
2007-08-02 15:40:00,13.42,13.44,13.4,13.44,470200.0,13.42,13.44,13.4,13.44,470200.0
2007-08-02 15:50:00,13.44,13.45,13.39,13.42,801600.0,13.44,13.45,13.39,13.42,801600.0
2007-08-03 09:30:00,13.25,13.41,13.22,13.41,362500.0,13.25,13.41,13.22,13.41,362500.0
2007-08-03 09:40:00,13.4,13.43,13.35,13.38,272400.0,13.4,13.43,13.35,13.38,272400.0
2007-08-03 09:50:00,13.37,13.4,13.31,13.32,820400.0,13.37,13.4,13.31,13.32,820400.0
2007-08-03 10:00:00,13.32,13.33,13.23,13.32,1157500.0,13.32,13.33,13.23,13.32,1157500.0
2007-08-03 10:10:00,13.32,13.35,13.31,13.31,599000.0,13.32,13.35,13.31,13.31,599000.0
2007-08-03 10:20:00,13.31,13.33,13.29,13.31,262300.0,13.31,13.33,13.29,13.31,262300.0
2007-08-03 10:30:00,13.32,13.33,13.28,13.28,626000.0,13.32,13.33,13.28,13.28,626000.0
2007-08-03 10:40:00,13.28,13.3,13.22,13.25,1312600.0,13.28,13.3,13.22,13.25,1312600.0
2007-08-03 10:50:00,13.25,13.29,13.24,13.27,659600.0,13.25,13.29,13.24,13.27,659600.0
2007-08-03 11:00:00,13.26,13.28,13.23,13.26,612000.0,13.26,13.28,13.23,13.26,612000.0
2007-08-03 11:10:00,13.26,13.31,13.26,13.3,343600.0,13.26,13.31,13.26,13.3,343600.0
2007-08-03 11:20:00,13.31,13.31,13.25,13.28,540800.0,13.31,13.31,13.25,13.28,540800.0
2007-08-03 11:30:00,13.28,13.29,13.26,13.27,241900.0,13.28,13.29,13.26,13.27,241900.0
2007-08-03 11:40:00,13.27,13.3,13.26,13.3,325800.0,13.27,13.3,13.26,13.3,325800.0
2007-08-03 11:50:00,13.3,13.3,13.25,13.26,411200.0,13.3,13.3,13.25,13.26,411200.0
2007-08-03 12:00:00,13.26,13.28,13.25,13.28,183300.0,13.26,13.28,13.25,13.28,183300.0
2007-08-03 12:10:00,13.27,13.32,13.26,13.26,753400.0,13.27,13.32,13.26,13.26,753400.0
2007-08-03 12:20:00,13.26,13.27,13.25,13.27,248200.0,13.26,13.27,13.25,13.27,248200.0
2007-08-03 12:30:00,13.27,13.27,13.26,13.27,31700.0,13.27,13.27,13.26,13.27,31700.0
2007-08-03 12:40:00,13.26,13.26,13.17,13.18,1357200.0,13.26,13.26,13.17,13.18,1357200.0
2007-08-03 12:50:00,13.19,13.21,13.18,13.2,245600.0,13.19,13.21,13.18,13.2,245600.0
2007-08-03 13:00:00,13.21,13.23,13.2,13.21,167400.0,13.21,13.23,13.2,13.21,167400.0
2007-08-03 13:10:00,13.2,13.21,13.17,13.17,434000.0,13.2,13.21,13.17,13.17,434000.0
2007-08-03 13:20:00,13.17,13.24,13.17,13.24,452500.0,13.17,13.24,13.17,13.24,452500.0
2007-08-03 13:30:00,13.25,13.25,13.2,13.22,468900.0,13.25,13.25,13.2,13.22,468900.0
2007-08-03 13:40:00,13.22,13.26,13.21,13.25,374100.0,13.22,13.26,13.21,13.25,374100.0
2007-08-03 13:50:00,13.25,13.26,13.22,13.25,157100.0,13.25,13.26,13.22,13.25,157100.0
2007-08-03 14:00:00,13.25,13.26,13.22,13.23,200700.0,13.25,13.26,13.22,13.23,200700.0
2007-08-03 14:10:00,13.23,13.24,13.2,13.21,822500.0,13.23,13.24,13.2,13.21,822500.0
2007-08-03 14:20:00,13.21,13.22,13.18,13.19,452900.0,13.21,13.22,13.18,13.19,452900.0
2007-08-03 14:30:00,13.18,13.24,13.18,13.19,815500.0,13.18,13.24,13.18,13.19,815500.0
2007-08-03 14:40:00,13.19,13.21,13.17,13.2,733100.0,13.19,13.21,13.17,13.2,733100.0
2007-08-03 14:50:00,13.2,13.21,13.18,13.19,209800.0,13.2,13.21,13.18,13.19,209800.0
2007-08-03 15:00:00,13.19,13.23,13.18,13.19,388200.0,13.19,13.23,13.18,13.19,388200.0
2007-08-03 15:10:00,13.2,13.2,13.18,13.19,178300.0,13.2,13.2,13.18,13.19,178300.0
2007-08-03 15:20:00,13.19,13.2,13.13,13.16,830400.0,13.19,13.2,13.13,13.16,830400.0
2007-08-03 15:30:00,13.16,13.19,13.15,13.15,898600.0,13.16,13.19,13.15,13.15,898600.0
2007-08-03 15:40:00,13.15,13.18,13.12,13.13,661500.0,13.15,13.18,13.12,13.13,661500.0
2007-08-03 15:50:00,13.14,13.16,13.08,13.1,1062600.0,13.14,13.16,13.08,13.1,1062600.0
2007-08-06 09:30:00,13.13,13.15,13.03,13.05,441600.0,13.13,13.15,13.03,13.05,441600.0
2007-08-06 09:40:00,13.05,13.07,13.0,13.02,635400.0,13.05,13.07,13.0,13.02,635400.0
2007-08-06 09:50:00,13.03,13.03,12.91,12.93,2047300.0,13.03,13.03,12.91,12.93,2047300.0
2007-08-06 10:00:00,12.93,12.94,12.89,12.9,940000.0,12.93,12.94,12.89,12.9,940000.0
2007-08-06 10:10:00,12.9,12.96,12.89,12.91,1490300.0,12.9,12.96,12.89,12.91,1490300.0
2007-08-06 10:20:00,12.91,12.92,12.86,12.87,1045100.0,12.91,12.92,12.86,12.87,1045100.0
2007-08-06 10:30:00,12.87,12.9,12.86,12.88,822100.0,12.87,12.9,12.86,12.88,822100.0
2007-08-06 10:40:00,12.88,12.89,12.87,12.88,417600.0,12.88,12.89,12.87,12.88,417600.0
2007-08-06 10:50:00,12.88,12.9,12.86,12.87,755200.0,12.88,12.9,12.86,12.87,755200.0
2007-08-06 11:00:00,12.87,12.9,12.86,12.88,657700.0,12.87,12.9,12.86,12.88,657700.0
2007-08-06 11:10:00,12.88,12.9,12.83,12.89,1246500.0,12.88,12.9,12.83,12.89,1246500.0
2007-08-06 11:20:00,12.89,12.91,12.87,12.9,581900.0,12.89,12.91,12.87,12.9,581900.0
2007-08-06 11:30:00,12.9,12.91,12.89,12.89,410500.0,12.9,12.91,12.89,12.89,410500.0
2007-08-06 11:40:00,12.89,12.9,12.87,12.9,608400.0,12.89,12.9,12.87,12.9,608400.0
2007-08-06 11:50:00,12.89,12.94,12.88,12.88,993700.0,12.89,12.94,12.88,12.88,993700.0
2007-08-06 12:00:00,12.88,12.89,12.87,12.89,839900.0,12.88,12.89,12.87,12.89,839900.0
2007-08-06 12:10:00,12.89,12.9,12.87,12.87,318900.0,12.89,12.9,12.87,12.87,318900.0
2007-08-06 12:20:00,12.87,12.88,12.85,12.88,1229600.0,12.87,12.88,12.85,12.88,1229600.0
2007-08-06 12:30:00,12.87,12.9,12.86,12.88,495800.0,12.87,12.9,12.86,12.88,495800.0
2007-08-06 12:40:00,12.87,12.89,12.87,12.89,323400.0,12.87,12.89,12.87,12.89,323400.0
2007-08-06 12:50:00,12.88,12.95,12.87,12.94,786800.0,12.88,12.95,12.87,12.94,786800.0
2007-08-06 13:00:00,12.93,12.95,12.89,12.9,477300.0,12.93,12.95,12.89,12.9,477300.0
2007-08-06 13:10:00,12.9,12.91,12.88,12.9,160500.0,12.9,12.91,12.88,12.9,160500.0
2007-08-06 13:20:00,12.89,12.9,12.86,12.88,170200.0,12.89,12.9,12.86,12.88,170200.0
2007-08-06 13:30:00,12.87,12.89,12.86,12.86,173700.0,12.87,12.89,12.86,12.86,173700.0
2007-08-06 13:40:00,12.86,12.89,12.86,12.88,176100.0,12.86,12.89,12.86,12.88,176100.0
2007-08-06 13:50:00,12.88,12.9,12.87,12.89,236300.0,12.88,12.9,12.87,12.89,236300.0
2007-08-06 14:00:00,12.88,12.91,12.87,12.9,839600.0,12.88,12.91,12.87,12.9,839600.0
2007-08-06 14:10:00,12.9,12.9,12.87,12.87,5918300.0,12.9,12.9,12.87,12.87,5918300.0
2007-08-06 14:20:00,12.87,12.89,12.86,12.88,701800.0,12.87,12.89,12.86,12.88,701800.0
2007-08-06 14:30:00,12.88,12.91,12.88,12.88,319100.0,12.88,12.91,12.88,12.88,319100.0
2007-08-06 14:40:00,12.89,13.0,12.88,12.97,721200.0,12.89,13.0,12.88,12.97,721200.0
2007-08-06 14:50:00,12.96,12.99,12.9,12.91,550400.0,12.96,12.99,12.9,12.91,550400.0
2007-08-06 15:00:00,12.9,12.92,12.86,12.88,692700.0,12.9,12.92,12.86,12.88,692700.0
2007-08-06 15:10:00,12.87,12.93,12.87,12.92,792300.0,12.87,12.93,12.87,12.92,792300.0
2007-08-06 15:20:00,12.91,12.92,12.87,12.89,437200.0,12.91,12.92,12.87,12.89,437200.0
2007-08-06 15:30:00,12.88,12.91,12.85,12.88,739900.0,12.88,12.91,12.85,12.88,739900.0
2007-08-06 15:40:00,12.88,12.92,12.88,12.89,935600.0,12.88,12.92,12.88,12.89,935600.0
2007-08-06 15:50:00,12.9,12.91,12.87,12.9,906300.0,12.9,12.91,12.87,12.9,906300.0
2007-08-07 09:30:00,12.83,12.87,12.81,12.85,335700.0,12.83,12.87,12.81,12.85,335700.0
2007-08-07 09:40:00,12.86,12.89,12.84,12.89,327900.0,12.86,12.89,12.84,12.89,327900.0
2007-08-07 09:50:00,12.89,12.9,12.87,12.89,291700.0,12.89,12.9,12.87,12.89,291700.0
2007-08-07 10:00:00,12.89,12.93,12.88,12.92,397700.0,12.89,12.93,12.88,12.92,397700.0
2007-08-07 10:10:00,12.93,12.93,12.88,12.89,331300.0,12.93,12.93,12.88,12.89,331300.0
2007-08-07 10:20:00,12.89,12.92,12.88,12.92,516600.0,12.89,12.92,12.88,12.92,516600.0
2007-08-07 10:30:00,12.92,12.92,12.89,12.89,266300.0,12.92,12.92,12.89,12.89,266300.0
2007-08-07 10:40:00,12.9,12.93,12.89,12.89,612800.0,12.9,12.93,12.89,12.89,612800.0
2007-08-07 10:50:00,12.89,12.92,12.88,12.9,1077800.0,12.89,12.92,12.88,12.9,1077800.0
2007-08-07 11:00:00,12.9,12.92,12.9,12.91,229500.0,12.9,12.92,12.9,12.91,229500.0
2007-08-07 11:10:00,12.9,12.91,12.88,12.89,984800.0,12.9,12.91,12.88,12.89,984800.0
2007-08-07 11:20:00,12.88,12.9,12.88,12.89,431700.0,12.88,12.9,12.88,12.89,431700.0
2007-08-07 11:30:00,12.89,12.93,12.89,12.91,445000.0,12.89,12.93,12.89,12.91,445000.0
2007-08-07 11:40:00,12.91,12.92,12.9,12.91,183000.0,12.91,12.92,12.9,12.91,183000.0
2007-08-07 11:50:00,12.92,12.92,12.9,12.9,169500.0,12.92,12.92,12.9,12.9,169500.0
2007-08-07 12:00:00,12.9,12.92,12.89,12.92,241300.0,12.9,12.92,12.89,12.92,241300.0
2007-08-07 12:10:00,12.92,12.92,12.9,12.9,139900.0,12.92,12.92,12.9,12.9,139900.0
2007-08-07 12:20:00,12.9,12.91,12.9,12.9,92500.0,12.9,12.91,12.9,12.9,92500.0
2007-08-07 12:30:00,12.91,12.91,12.9,12.9,148200.0,12.91,12.91,12.9,12.9,148200.0
2007-08-07 12:40:00,12.9,12.91,12.88,12.9,472900.0,12.9,12.91,12.88,12.9,472900.0
2007-08-07 12:50:00,12.91,12.91,12.9,12.91,273100.0,12.91,12.91,12.9,12.91,273100.0
2007-08-07 13:00:00,12.9,12.93,12.9,12.92,195800.0,12.9,12.93,12.9,12.92,195800.0
2007-08-07 13:10:00,12.93,12.93,12.91,12.93,116400.0,12.93,12.93,12.91,12.93,116400.0
2007-08-07 13:20:00,12.92,12.93,12.92,12.92,108700.0,12.92,12.93,12.92,12.92,108700.0
2007-08-07 13:30:00,12.93,12.93,12.89,12.9,579000.0,12.93,12.93,12.89,12.9,579000.0
2007-08-07 13:40:00,12.91,12.93,12.89,12.92,234700.0,12.91,12.93,12.89,12.92,234700.0
2007-08-07 13:50:00,12.92,12.92,12.9,12.9,354400.0,12.92,12.92,12.9,12.9,354400.0
2007-08-07 14:00:00,12.91,12.91,12.89,12.91,1024100.0,12.91,12.91,12.89,12.91,1024100.0
2007-08-07 14:10:00,12.91,12.93,12.88,12.9,1019600.0,12.91,12.93,12.88,12.9,1019600.0
2007-08-07 14:20:00,12.9,12.93,12.88,12.88,316900.0,12.9,12.93,12.88,12.88,316900.0
2007-08-07 14:30:00,12.88,12.9,12.87,12.89,635600.0,12.88,12.9,12.87,12.89,635600.0
2007-08-07 14:40:00,12.89,12.92,12.89,12.92,602400.0,12.89,12.92,12.89,12.92,602400.0
2007-08-07 14:50:00,12.91,12.99,12.91,12.96,1267800.0,12.91,12.99,12.91,12.96,1267800.0
2007-08-07 15:00:00,12.97,13.01,12.89,12.94,1328600.0,12.97,13.01,12.89,12.94,1328600.0
2007-08-07 15:10:00,12.93,12.95,12.9,12.92,1497600.0,12.93,12.95,12.9,12.92,1497600.0
2007-08-07 15:20:00,12.91,12.93,12.89,12.91,968900.0,12.91,12.93,12.89,12.91,968900.0
2007-08-07 15:30:00,12.91,13.01,12.9,12.98,743100.0,12.91,13.01,12.9,12.98,743100.0
2007-08-07 15:40:00,12.98,13.01,12.89,12.9,1764600.0,12.98,13.01,12.89,12.9,1764600.0
2007-08-07 15:50:00,12.9,12.93,12.89,12.93,843200.0,12.9,12.93,12.89,12.93,843200.0
2007-08-08 09:30:00,12.95,13.05,12.88,12.99,455300.0,12.95,13.05,12.88,12.99,455300.0
2007-08-08 09:40:00,12.98,13.06,12.96,12.99,431800.0,12.98,13.06,12.96,12.99,431800.0
2007-08-08 09:50:00,12.99,13.02,12.99,12.99,246700.0,12.99,13.02,12.99,12.99,246700.0
2007-08-08 10:00:00,12.99,13.02,12.97,12.98,525200.0,12.99,13.02,12.97,12.98,525200.0
2007-08-08 10:10:00,12.97,12.99,12.91,12.95,542000.0,12.97,12.99,12.91,12.95,542000.0
2007-08-08 10:20:00,12.95,12.99,12.92,12.92,473300.0,12.95,12.99,12.92,12.92,473300.0
2007-08-08 10:30:00,12.93,12.95,12.92,12.94,365900.0,12.93,12.95,12.92,12.94,365900.0
2007-08-08 10:40:00,12.94,12.98,12.94,12.98,348400.0,12.94,12.98,12.94,12.98,348400.0
2007-08-08 10:50:00,12.98,13.0,12.95,12.96,647400.0,12.98,13.0,12.95,12.96,647400.0
2007-08-08 11:00:00,12.96,12.98,12.94,12.98,414100.0,12.96,12.98,12.94,12.98,414100.0
2007-08-08 11:10:00,12.97,12.98,12.97,12.98,126000.0,12.97,12.98,12.97,12.98,126000.0
2007-08-08 11:20:00,12.97,13.02,12.97,12.99,284200.0,12.97,13.02,12.97,12.99,284200.0
2007-08-08 11:30:00,12.99,13.0,12.98,12.98,208200.0,12.99,13.0,12.98,12.98,208200.0
2007-08-08 11:40:00,12.99,13.01,12.98,12.99,346100.0,12.99,13.01,12.98,12.99,346100.0
2007-08-08 11:50:00,13.0,13.0,12.98,12.99,220500.0,13.0,13.0,12.98,12.99,220500.0
2007-08-08 12:00:00,12.99,13.01,12.98,12.99,239700.0,12.99,13.01,12.98,12.99,239700.0
2007-08-08 12:10:00,12.99,13.03,12.99,13.03,706500.0,12.99,13.03,12.99,13.03,706500.0
2007-08-08 12:20:00,13.03,13.13,13.03,13.08,723800.0,13.03,13.13,13.03,13.08,723800.0
2007-08-08 12:30:00,13.08,13.11,13.07,13.1,540100.0,13.08,13.11,13.07,13.1,540100.0
2007-08-08 12:40:00,13.1,13.15,13.1,13.14,341200.0,13.1,13.15,13.1,13.14,341200.0
2007-08-08 12:50:00,13.14,13.14,13.08,13.08,366800.0,13.14,13.14,13.08,13.08,366800.0
2007-08-08 13:00:00,13.09,13.09,13.05,13.07,200500.0,13.09,13.09,13.05,13.07,200500.0
2007-08-08 13:10:00,13.07,13.08,13.04,13.07,221800.0,13.07,13.08,13.04,13.07,221800.0
2007-08-08 13:20:00,13.06,13.08,13.04,13.06,208200.0,13.06,13.08,13.04,13.06,208200.0
2007-08-08 13:30:00,13.07,13.14,13.06,13.14,291600.0,13.07,13.14,13.06,13.14,291600.0
2007-08-08 13:40:00,13.14,13.24,13.14,13.22,579500.0,13.14,13.24,13.14,13.22,579500.0
2007-08-08 13:50:00,13.22,13.23,13.19,13.21,367500.0,13.22,13.23,13.19,13.21,367500.0
2007-08-08 14:00:00,13.21,13.22,13.18,13.19,265100.0,13.21,13.22,13.18,13.19,265100.0
2007-08-08 14:10:00,13.19,13.2,13.18,13.19,186100.0,13.19,13.2,13.18,13.19,186100.0
2007-08-08 14:20:00,13.19,13.22,13.19,13.21,185400.0,13.19,13.22,13.19,13.21,185400.0
2007-08-08 14:30:00,13.2,13.22,13.19,13.21,293400.0,13.2,13.22,13.19,13.21,293400.0
2007-08-08 14:40:00,13.21,13.21,13.16,13.16,263800.0,13.21,13.21,13.16,13.16,263800.0
2007-08-08 14:50:00,13.15,13.18,13.14,13.16,319500.0,13.15,13.18,13.14,13.16,319500.0
2007-08-08 15:00:00,13.16,13.17,13.08,13.1,516800.0,13.16,13.17,13.08,13.1,516800.0
2007-08-08 15:10:00,13.1,13.14,13.1,13.13,575700.0,13.1,13.14,13.1,13.13,575700.0
2007-08-08 15:20:00,13.13,13.14,13.04,13.04,546400.0,13.13,13.14,13.04,13.04,546400.0
2007-08-08 15:30:00,13.03,13.05,12.98,13.01,514700.0,13.03,13.05,12.98,13.01,514700.0
2007-08-08 15:40:00,13.01,13.08,13.0,13.04,610700.0,13.01,13.08,13.0,13.04,610700.0
2007-08-08 15:50:00,13.04,13.2,13.03,13.2,977600.0,13.04,13.2,13.03,13.2,977600.0
2007-08-09 09:30:00,13.15,13.45,13.1,13.44,433800.0,13.15,13.45,13.1,13.44,433800.0
2007-08-09 09:40:00,13.45,13.67,13.32,13.53,447700.0,13.45,13.67,13.32,13.53,447700.0
2007-08-09 09:50:00,13.53,13.54,13.36,13.37,316500.0,13.53,13.54,13.36,13.37,316500.0
2007-08-09 10:00:00,13.37,13.39,13.3,13.38,424700.0,13.37,13.39,13.3,13.38,424700.0
2007-08-09 10:10:00,13.38,13.57,13.37,13.56,519800.0,13.38,13.57,13.37,13.56,519800.0
2007-08-09 10:20:00,13.57,13.65,13.55,13.63,637200.0,13.57,13.65,13.55,13.63,637200.0
2007-08-09 10:30:00,13.62,13.86,13.62,13.81,787900.0,13.62,13.86,13.62,13.81,787900.0
2007-08-09 10:40:00,13.81,13.83,13.75,13.8,777200.0,13.81,13.83,13.75,13.8,777200.0
2007-08-09 10:50:00,13.8,13.85,13.74,13.84,739200.0,13.8,13.85,13.74,13.84,739200.0
2007-08-09 11:00:00,13.84,13.85,13.78,13.78,466900.0,13.84,13.85,13.78,13.78,466900.0
2007-08-09 11:10:00,13.78,13.8,13.75,13.77,361400.0,13.78,13.8,13.75,13.77,361400.0
2007-08-09 11:20:00,13.77,13.79,13.74,13.75,323800.0,13.77,13.79,13.74,13.75,323800.0
2007-08-09 11:30:00,13.75,13.8,13.69,13.69,400900.0,13.75,13.8,13.69,13.69,400900.0
2007-08-09 11:40:00,13.7,13.7,13.63,13.64,390200.0,13.7,13.7,13.63,13.64,390200.0
2007-08-09 11:50:00,13.65,13.65,13.5,13.52,676400.0,13.65,13.65,13.5,13.52,676400.0
2007-08-09 12:00:00,13.52,13.62,13.52,13.54,472600.0,13.52,13.62,13.52,13.54,472600.0
2007-08-09 12:10:00,13.54,13.61,13.53,13.59,215300.0,13.54,13.61,13.53,13.59,215300.0
2007-08-09 12:20:00,13.59,13.65,13.59,13.6,241700.0,13.59,13.65,13.59,13.6,241700.0
2007-08-09 12:30:00,13.6,13.64,13.58,13.61,199800.0,13.6,13.64,13.58,13.61,199800.0
2007-08-09 12:40:00,13.61,13.62,13.55,13.57,281500.0,13.61,13.62,13.55,13.57,281500.0
2007-08-09 12:50:00,13.58,13.67,13.57,13.66,223200.0,13.58,13.67,13.57,13.66,223200.0
2007-08-09 13:00:00,13.66,13.67,13.62,13.64,344900.0,13.66,13.67,13.62,13.64,344900.0
2007-08-09 13:10:00,13.63,13.64,13.55,13.55,235200.0,13.63,13.64,13.55,13.55,235200.0
2007-08-09 13:20:00,13.55,13.56,13.48,13.52,617100.0,13.55,13.56,13.48,13.52,617100.0
2007-08-09 13:30:00,13.53,13.63,13.52,13.57,468700.0,13.53,13.63,13.52,13.57,468700.0
2007-08-09 13:40:00,13.56,13.57,13.47,13.52,367800.0,13.56,13.57,13.47,13.52,367800.0
2007-08-09 13:50:00,13.54,13.56,13.52,13.55,216800.0,13.54,13.56,13.52,13.55,216800.0
2007-08-09 14:00:00,13.55,13.56,13.53,13.54,168600.0,13.55,13.56,13.53,13.54,168600.0
2007-08-09 14:10:00,13.54,13.55,13.51,13.53,259800.0,13.54,13.55,13.51,13.53,259800.0
2007-08-09 14:20:00,13.54,13.57,13.51,13.55,379000.0,13.54,13.57,13.51,13.55,379000.0
2007-08-09 14:30:00,13.55,13.58,13.5,13.55,337200.0,13.55,13.58,13.5,13.55,337200.0
2007-08-09 14:40:00,13.55,13.59,13.53,13.59,220500.0,13.55,13.59,13.53,13.59,220500.0
2007-08-09 14:50:00,13.58,13.59,13.54,13.54,292900.0,13.58,13.59,13.54,13.54,292900.0
2007-08-09 15:00:00,13.54,13.55,13.5,13.53,240200.0,13.54,13.55,13.5,13.53,240200.0
2007-08-09 15:10:00,13.52,13.74,13.52,13.71,719300.0,13.52,13.74,13.52,13.71,719300.0
2007-08-09 15:20:00,13.71,13.72,13.63,13.7,508800.0,13.71,13.72,13.63,13.7,508800.0
2007-08-09 15:30:00,13.7,13.74,13.67,13.67,773900.0,13.7,13.74,13.67,13.67,773900.0
2007-08-09 15:40:00,13.68,13.85,13.66,13.85,862900.0,13.68,13.85,13.66,13.85,862900.0
2007-08-09 15:50:00,13.85,13.86,13.76,13.79,1236500.0,13.85,13.86,13.76,13.79,1236500.0
2007-08-10 09:30:00,13.65,13.66,13.52,13.55,321700.0,13.65,13.66,13.52,13.55,321700.0
2007-08-10 09:40:00,13.55,13.76,13.55,13.76,326600.0,13.55,13.76,13.55,13.76,326600.0
2007-08-10 09:50:00,13.76,13.76,13.66,13.66,204600.0,13.76,13.76,13.66,13.66,204600.0
2007-08-10 10:00:00,13.65,13.66,13.5,13.53,521200.0,13.65,13.66,13.5,13.53,521200.0
2007-08-10 10:10:00,13.51,13.55,13.42,13.5,503600.0,13.51,13.55,13.42,13.5,503600.0
2007-08-10 10:20:00,13.49,13.5,13.31,13.32,165600.0,13.49,13.5,13.31,13.32,165600.0
2007-08-10 10:30:00,13.33,13.35,13.2,13.24,335700.0,13.33,13.35,13.2,13.24,335700.0
2007-08-10 10:40:00,13.24,13.29,13.22,13.24,255600.0,13.24,13.29,13.22,13.24,255600.0
2007-08-10 10:50:00,13.24,13.4,13.24,13.34,219000.0,13.24,13.4,13.24,13.34,219000.0
2007-08-10 11:00:00,13.35,13.47,13.34,13.36,294500.0,13.35,13.47,13.34,13.36,294500.0
2007-08-10 11:10:00,13.37,13.37,13.25,13.3,258600.0,13.37,13.37,13.25,13.3,258600.0
2007-08-10 11:20:00,13.31,13.32,13.27,13.27,265100.0,13.31,13.32,13.27,13.27,265100.0
2007-08-10 11:30:00,13.27,13.28,13.21,13.22,89300.0,13.27,13.28,13.21,13.22,89300.0
2007-08-10 11:40:00,13.21,13.31,13.2,13.29,378200.0,13.21,13.31,13.2,13.29,378200.0
2007-08-10 11:50:00,13.29,13.3,13.25,13.3,124800.0,13.29,13.3,13.25,13.3,124800.0
2007-08-10 12:00:00,13.3,13.38,13.29,13.36,215400.0,13.3,13.38,13.29,13.36,215400.0
2007-08-10 12:10:00,13.36,13.44,13.32,13.44,210800.0,13.36,13.44,13.32,13.44,210800.0
2007-08-10 12:20:00,13.44,13.49,13.4,13.43,221200.0,13.44,13.49,13.4,13.43,221200.0
2007-08-10 12:30:00,13.43,13.46,13.3,13.35,233500.0,13.43,13.46,13.3,13.35,233500.0
2007-08-10 12:40:00,13.35,13.36,13.29,13.29,108000.0,13.35,13.36,13.29,13.29,108000.0
2007-08-10 12:50:00,13.29,13.33,13.29,13.3,156200.0,13.29,13.33,13.29,13.3,156200.0
2007-08-10 13:00:00,13.29,13.31,13.29,13.3,99300.0,13.29,13.31,13.29,13.3,99300.0
2007-08-10 13:10:00,13.3,13.38,13.29,13.31,230900.0,13.3,13.38,13.29,13.31,230900.0
2007-08-10 13:20:00,13.31,13.35,13.25,13.25,136900.0,13.31,13.35,13.25,13.25,136900.0
2007-08-10 13:30:00,13.26,13.26,13.21,13.23,151100.0,13.26,13.26,13.21,13.23,151100.0
2007-08-10 13:40:00,13.22,13.23,13.19,13.21,339100.0,13.22,13.23,13.19,13.21,339100.0
2007-08-10 13:50:00,13.21,13.21,13.19,13.2,147600.0,13.21,13.21,13.19,13.2,147600.0
2007-08-10 14:00:00,13.2,13.21,13.18,13.18,368600.0,13.2,13.21,13.18,13.18,368600.0
2007-08-10 14:10:00,13.18,13.19,13.14,13.14,166800.0,13.18,13.19,13.14,13.14,166800.0
2007-08-10 14:20:00,13.14,13.19,13.11,13.12,333500.0,13.14,13.19,13.11,13.12,333500.0
2007-08-10 14:30:00,13.12,13.12,13.05,13.07,337700.0,13.12,13.12,13.05,13.07,337700.0
2007-08-10 14:40:00,13.06,13.08,13.03,13.03,352100.0,13.06,13.08,13.03,13.03,352100.0
2007-08-10 14:50:00,13.03,13.04,12.91,12.92,869100.0,13.03,13.04,12.91,12.92,869100.0
2007-08-10 15:00:00,12.91,13.01,12.91,13.0,451300.0,12.91,13.01,12.91,13.0,451300.0
2007-08-10 15:10:00,13.0,13.05,12.95,12.96,268100.0,13.0,13.05,12.95,12.96,268100.0
2007-08-10 15:20:00,12.95,13.09,12.94,13.07,392900.0,12.95,13.09,12.94,13.07,392900.0
2007-08-10 15:30:00,13.08,13.19,13.04,13.14,853800.0,13.08,13.19,13.04,13.14,853800.0
2007-08-10 15:40:00,13.14,13.17,13.11,13.14,379900.0,13.14,13.17,13.11,13.14,379900.0
2007-08-10 15:50:00,13.15,13.22,13.01,13.07,1116400.0,13.15,13.22,13.01,13.07,1116400.0
2007-08-13 09:30:00,13.2,13.2,13.04,13.08,250900.0,13.2,13.2,13.04,13.08,250900.0
2007-08-13 09:40:00,13.09,13.11,13.0,13.0,264200.0,13.09,13.11,13.0,13.0,264200.0
2007-08-13 09:50:00,13.0,13.01,12.91,12.95,581100.0,13.0,13.01,12.91,12.95,581100.0
2007-08-13 10:00:00,12.94,12.98,12.92,12.92,328500.0,12.94,12.98,12.92,12.92,328500.0
2007-08-13 10:10:00,12.92,12.96,12.89,12.95,526900.0,12.92,12.96,12.89,12.95,526900.0
2007-08-13 10:20:00,12.95,13.09,12.94,13.08,921600.0,12.95,13.09,12.94,13.08,921600.0
2007-08-13 10:30:00,13.08,13.11,12.99,13.0,525200.0,13.08,13.11,12.99,13.0,525200.0
2007-08-13 10:40:00,13.0,13.02,12.99,13.02,228200.0,13.0,13.02,12.99,13.02,228200.0
2007-08-13 10:50:00,13.02,13.1,13.01,13.07,244700.0,13.02,13.1,13.01,13.07,244700.0
2007-08-13 11:00:00,13.07,13.08,13.02,13.03,146100.0,13.07,13.08,13.02,13.03,146100.0
2007-08-13 11:10:00,13.03,13.07,13.03,13.07,128500.0,13.03,13.07,13.03,13.07,128500.0
2007-08-13 11:20:00,13.06,13.1,13.05,13.1,214000.0,13.06,13.1,13.05,13.1,214000.0
2007-08-13 11:30:00,13.1,13.11,13.09,13.1,108300.0,13.1,13.11,13.09,13.1,108300.0
2007-08-13 11:40:00,13.09,13.12,13.08,13.09,189200.0,13.09,13.12,13.08,13.09,189200.0
2007-08-13 11:50:00,13.1,13.12,13.09,13.1,137500.0,13.1,13.12,13.09,13.1,137500.0
2007-08-13 12:00:00,13.1,13.12,13.09,13.11,188500.0,13.1,13.12,13.09,13.11,188500.0
2007-08-13 12:10:00,13.12,13.12,13.09,13.09,147000.0,13.12,13.12,13.09,13.09,147000.0
2007-08-13 12:20:00,13.1,13.1,13.05,13.05,244100.0,13.1,13.1,13.05,13.05,244100.0
2007-08-13 12:30:00,13.06,13.09,13.04,13.06,234200.0,13.06,13.09,13.04,13.06,234200.0
2007-08-13 12:40:00,13.06,13.07,13.02,13.04,287300.0,13.06,13.07,13.02,13.04,287300.0
2007-08-13 12:50:00,13.05,13.05,13.03,13.03,68600.0,13.05,13.05,13.03,13.03,68600.0
2007-08-13 13:00:00,13.03,13.05,12.99,13.03,237500.0,13.03,13.05,12.99,13.03,237500.0
2007-08-13 13:10:00,13.03,13.03,12.99,12.99,109200.0,13.03,13.03,12.99,12.99,109200.0
2007-08-13 13:20:00,12.99,13.03,12.97,13.01,180200.0,12.99,13.03,12.97,13.01,180200.0
2007-08-13 13:30:00,13.01,13.03,13.0,13.02,68800.0,13.01,13.03,13.0,13.02,68800.0
2007-08-13 13:40:00,13.02,13.03,12.98,12.98,102900.0,13.02,13.03,12.98,12.98,102900.0
2007-08-13 13:50:00,12.98,13.04,12.98,13.03,114900.0,12.98,13.04,12.98,13.03,114900.0
2007-08-13 14:00:00,13.03,13.04,12.99,13.01,130100.0,13.03,13.04,12.99,13.01,130100.0
2007-08-13 14:10:00,13.02,13.02,12.99,13.01,114500.0,13.02,13.02,12.99,13.01,114500.0
2007-08-13 14:20:00,13.01,13.08,13.01,13.05,173100.0,13.01,13.08,13.01,13.05,173100.0
2007-08-13 14:30:00,13.04,13.08,13.01,13.05,231600.0,13.04,13.08,13.01,13.05,231600.0
2007-08-13 14:40:00,13.05,13.07,13.03,13.05,115900.0,13.05,13.07,13.03,13.05,115900.0
2007-08-13 14:50:00,13.04,13.07,13.04,13.04,99100.0,13.04,13.07,13.04,13.04,99100.0
2007-08-13 15:00:00,13.04,13.07,12.99,13.0,307200.0,13.04,13.07,12.99,13.0,307200.0
2007-08-13 15:10:00,12.99,13.02,12.97,13.01,186900.0,12.99,13.02,12.97,13.01,186900.0
2007-08-13 15:20:00,13.01,13.03,12.98,12.99,381600.0,13.01,13.03,12.98,12.99,381600.0
2007-08-13 15:30:00,12.99,13.1,12.98,13.1,326700.0,12.99,13.1,12.98,13.1,326700.0
2007-08-13 15:40:00,13.09,13.1,13.01,13.06,346300.0,13.09,13.1,13.01,13.06,346300.0
2007-08-13 15:50:00,13.05,13.07,13.02,13.05,574000.0,13.05,13.07,13.02,13.05,574000.0
2007-08-14 09:30:00,12.99,13.03,12.98,13.03,152700.0,12.99,13.03,12.98,13.03,152700.0
2007-08-14 09:40:00,13.03,13.08,13.02,13.06,119000.0,13.03,13.08,13.02,13.06,119000.0
2007-08-14 09:50:00,13.06,13.11,13.04,13.1,145100.0,13.06,13.11,13.04,13.1,145100.0
2007-08-14 10:00:00,13.1,13.13,13.07,13.08,184100.0,13.1,13.13,13.07,13.08,184100.0
2007-08-14 10:10:00,13.09,13.11,13.07,13.1,189600.0,13.09,13.11,13.07,13.1,189600.0
2007-08-14 10:20:00,13.1,13.12,13.04,13.06,417900.0,13.1,13.12,13.04,13.06,417900.0
2007-08-14 10:30:00,13.05,13.09,13.02,13.08,308000.0,13.05,13.09,13.02,13.08,308000.0
2007-08-14 10:40:00,13.08,13.09,13.07,13.09,64900.0,13.08,13.09,13.07,13.09,64900.0
2007-08-14 10:50:00,13.09,13.1,13.04,13.05,491200.0,13.09,13.1,13.04,13.05,491200.0
2007-08-14 11:00:00,13.05,13.05,12.96,12.99,672200.0,13.05,13.05,12.96,12.99,672200.0
2007-08-14 11:10:00,12.99,13.02,12.98,13.02,219800.0,12.99,13.02,12.98,13.02,219800.0
2007-08-14 11:20:00,13.02,13.02,12.99,12.99,94700.0,13.02,13.02,12.99,12.99,94700.0
2007-08-14 11:30:00,12.99,13.02,12.99,13.0,108300.0,12.99,13.02,12.99,13.0,108300.0
2007-08-14 11:40:00,13.0,13.02,12.99,13.02,133400.0,13.0,13.02,12.99,13.02,133400.0
2007-08-14 11:50:00,13.01,13.06,13.01,13.06,148100.0,13.01,13.06,13.01,13.06,148100.0
2007-08-14 12:00:00,13.05,13.08,13.05,13.07,85600.0,13.05,13.08,13.05,13.07,85600.0
2007-08-14 12:10:00,13.07,13.07,13.04,13.06,89600.0,13.07,13.07,13.04,13.06,89600.0
2007-08-14 12:20:00,13.06,13.07,13.05,13.06,55300.0,13.06,13.07,13.05,13.06,55300.0
2007-08-14 12:30:00,13.05,13.09,13.05,13.08,68400.0,13.05,13.09,13.05,13.08,68400.0
2007-08-14 12:40:00,13.08,13.09,13.05,13.08,168900.0,13.08,13.09,13.05,13.08,168900.0
2007-08-14 12:50:00,13.07,13.08,13.04,13.06,134900.0,13.07,13.08,13.04,13.06,134900.0
2007-08-14 13:00:00,13.05,13.05,13.01,13.01,145900.0,13.05,13.05,13.01,13.01,145900.0
2007-08-14 13:10:00,13.01,13.05,13.0,13.02,225500.0,13.01,13.05,13.0,13.02,225500.0
2007-08-14 13:20:00,13.02,13.02,13.01,13.01,39200.0,13.02,13.02,13.01,13.01,39200.0
2007-08-14 13:30:00,13.01,13.07,13.01,13.05,128700.0,13.01,13.07,13.01,13.05,128700.0
2007-08-14 13:40:00,13.05,13.07,13.03,13.04,104500.0,13.05,13.07,13.03,13.04,104500.0
2007-08-14 13:50:00,13.04,13.06,13.02,13.02,98800.0,13.04,13.06,13.02,13.02,98800.0
2007-08-14 14:00:00,13.03,13.03,13.0,13.0,184600.0,13.03,13.03,13.0,13.0,184600.0
2007-08-14 14:10:00,13.0,13.02,13.0,13.01,98300.0,13.0,13.02,13.0,13.01,98300.0
2007-08-14 14:20:00,13.02,13.03,13.01,13.01,69700.0,13.02,13.03,13.01,13.01,69700.0
2007-08-14 14:30:00,13.01,13.02,12.99,13.0,294100.0,13.01,13.02,12.99,13.0,294100.0
2007-08-14 14:40:00,13.0,13.02,13.0,13.02,147200.0,13.0,13.02,13.0,13.02,147200.0
2007-08-14 14:50:00,13.02,13.02,13.01,13.02,47200.0,13.02,13.02,13.01,13.02,47200.0
2007-08-14 15:00:00,13.02,13.08,13.02,13.07,374500.0,13.02,13.08,13.02,13.07,374500.0
2007-08-14 15:10:00,13.07,13.09,13.04,13.07,245600.0,13.07,13.09,13.04,13.07,245600.0
2007-08-14 15:20:00,13.07,13.08,13.05,13.05,154500.0,13.07,13.08,13.05,13.05,154500.0
2007-08-14 15:30:00,13.06,13.06,13.01,13.03,184600.0,13.06,13.06,13.01,13.03,184600.0
2007-08-14 15:40:00,13.02,13.06,13.02,13.06,203900.0,13.02,13.06,13.02,13.06,203900.0
2007-08-14 15:50:00,13.06,13.06,12.98,13.01,549600.0,13.06,13.06,12.98,13.01,549600.0
2007-08-15 09:30:00,13.03,13.03,12.9,12.98,198000.0,13.03,13.03,12.9,12.98,198000.0
2007-08-15 09:40:00,12.98,13.03,12.95,13.0,302200.0,12.98,13.03,12.95,13.0,302200.0
2007-08-15 09:50:00,13.01,13.02,12.99,12.99,181200.0,13.01,13.02,12.99,12.99,181200.0
2007-08-15 10:00:00,13.0,13.03,12.99,13.02,159400.0,13.0,13.03,12.99,13.02,159400.0
2007-08-15 10:10:00,13.02,13.07,13.01,13.03,375200.0,13.02,13.07,13.01,13.03,375200.0
2007-08-15 10:20:00,13.03,13.07,13.02,13.06,280500.0,13.03,13.07,13.02,13.06,280500.0
2007-08-15 10:30:00,13.07,13.08,13.01,13.07,322100.0,13.07,13.08,13.01,13.07,322100.0
2007-08-15 10:40:00,13.08,13.1,13.02,13.06,246800.0,13.08,13.1,13.02,13.06,246800.0
2007-08-15 10:50:00,13.06,13.06,13.02,13.06,235400.0,13.06,13.06,13.02,13.06,235400.0
2007-08-15 11:00:00,13.05,13.13,13.05,13.1,343600.0,13.05,13.13,13.05,13.1,343600.0
2007-08-15 11:10:00,13.1,13.14,13.09,13.1,217100.0,13.1,13.14,13.09,13.1,217100.0
2007-08-15 11:20:00,13.09,13.17,13.09,13.15,233700.0,13.09,13.17,13.09,13.15,233700.0
2007-08-15 11:30:00,13.16,13.17,13.08,13.09,251700.0,13.16,13.17,13.08,13.09,251700.0
2007-08-15 11:40:00,13.09,13.11,13.07,13.07,95700.0,13.09,13.11,13.07,13.07,95700.0
2007-08-15 11:50:00,13.07,13.09,13.04,13.07,198900.0,13.07,13.09,13.04,13.07,198900.0
2007-08-15 12:00:00,13.07,13.13,13.07,13.12,112400.0,13.07,13.13,13.07,13.12,112400.0
2007-08-15 12:10:00,13.12,13.15,13.09,13.13,193900.0,13.12,13.15,13.09,13.13,193900.0
2007-08-15 12:20:00,13.13,13.14,13.11,13.12,101200.0,13.13,13.14,13.11,13.12,101200.0
2007-08-15 12:30:00,13.12,13.13,13.08,13.1,154000.0,13.12,13.13,13.08,13.1,154000.0
2007-08-15 12:40:00,13.1,13.1,13.07,13.07,181500.0,13.1,13.1,13.07,13.07,181500.0
2007-08-15 12:50:00,13.08,13.09,13.06,13.06,138300.0,13.08,13.09,13.06,13.06,138300.0
2007-08-15 13:00:00,13.06,13.07,13.03,13.03,85000.0,13.06,13.07,13.03,13.03,85000.0
2007-08-15 13:10:00,13.03,13.03,12.99,13.01,211800.0,13.03,13.03,12.99,13.01,211800.0
2007-08-15 13:20:00,13.02,13.04,13.0,13.0,178100.0,13.02,13.04,13.0,13.0,178100.0
2007-08-15 13:30:00,13.01,13.07,13.0,13.05,175300.0,13.01,13.07,13.0,13.05,175300.0
2007-08-15 13:40:00,13.05,13.1,13.04,13.07,319700.0,13.05,13.1,13.04,13.07,319700.0
2007-08-15 13:50:00,13.07,13.1,13.05,13.08,142900.0,13.07,13.1,13.05,13.08,142900.0
2007-08-15 14:00:00,13.07,13.08,13.05,13.07,131100.0,13.07,13.08,13.05,13.07,131100.0
2007-08-15 14:10:00,13.07,13.09,13.05,13.08,218200.0,13.07,13.09,13.05,13.08,218200.0
2007-08-15 14:20:00,13.07,13.08,13.03,13.03,88700.0,13.07,13.08,13.03,13.03,88700.0
2007-08-15 14:30:00,13.04,13.04,13.01,13.02,105900.0,13.04,13.04,13.01,13.02,105900.0
2007-08-15 14:40:00,13.01,13.04,13.0,13.01,193300.0,13.01,13.04,13.0,13.01,193300.0
2007-08-15 14:50:00,13.02,13.02,13.0,13.02,293800.0,13.02,13.02,13.0,13.02,293800.0
2007-08-15 15:00:00,13.01,13.02,13.0,13.01,184900.0,13.01,13.02,13.0,13.01,184900.0
2007-08-15 15:10:00,13.0,13.01,12.98,13.01,463300.0,13.0,13.01,12.98,13.01,463300.0
2007-08-15 15:20:00,13.01,13.02,12.97,12.99,213000.0,13.01,13.02,12.97,12.99,213000.0
2007-08-15 15:30:00,12.99,13.0,12.95,12.96,232400.0,12.99,13.0,12.95,12.96,232400.0
2007-08-15 15:40:00,12.95,12.96,12.95,12.96,371400.0,12.95,12.96,12.95,12.96,371400.0
2007-08-15 15:50:00,12.95,12.96,12.9,12.93,879800.0,12.95,12.96,12.9,12.93,879800.0
2007-08-16 09:30:00,12.83,12.89,12.8,12.88,133300.0,12.83,12.89,12.8,12.88,133300.0
2007-08-16 09:40:00,12.87,12.9,12.84,12.87,123200.0,12.87,12.9,12.84,12.87,123200.0
2007-08-16 09:50:00,12.87,12.88,12.85,12.88,111500.0,12.87,12.88,12.85,12.88,111500.0
2007-08-16 10:00:00,12.87,12.88,12.82,12.83,229600.0,12.87,12.88,12.82,12.83,229600.0
2007-08-16 10:10:00,12.83,12.86,12.83,12.86,428000.0,12.83,12.86,12.83,12.86,428000.0
2007-08-16 10:20:00,12.86,12.95,12.86,12.89,499100.0,12.86,12.95,12.86,12.89,499100.0
2007-08-16 10:30:00,12.88,12.9,12.86,12.88,167900.0,12.88,12.9,12.86,12.88,167900.0
2007-08-16 10:40:00,12.89,12.95,12.88,12.92,203500.0,12.89,12.95,12.88,12.92,203500.0
2007-08-16 10:50:00,12.92,12.95,12.88,12.89,142900.0,12.92,12.95,12.88,12.89,142900.0
2007-08-16 11:00:00,12.89,12.92,12.88,12.88,152600.0,12.89,12.92,12.88,12.88,152600.0
2007-08-16 11:10:00,12.89,12.91,12.85,12.85,125800.0,12.89,12.91,12.85,12.85,125800.0
2007-08-16 11:20:00,12.85,12.89,12.84,12.89,288400.0,12.85,12.89,12.84,12.89,288400.0
2007-08-16 11:30:00,12.88,12.89,12.86,12.88,171500.0,12.88,12.89,12.86,12.88,171500.0
2007-08-16 11:40:00,12.87,12.88,12.86,12.87,131300.0,12.87,12.88,12.86,12.87,131300.0
2007-08-16 11:50:00,12.86,12.88,12.85,12.86,277200.0,12.86,12.88,12.85,12.86,277200.0
2007-08-16 12:00:00,12.86,12.87,12.77,12.78,374300.0,12.86,12.87,12.77,12.78,374300.0
2007-08-16 12:10:00,12.77,12.82,12.76,12.81,421000.0,12.77,12.82,12.76,12.81,421000.0
2007-08-16 12:20:00,12.82,12.83,12.79,12.79,198100.0,12.82,12.83,12.79,12.79,198100.0
2007-08-16 12:30:00,12.79,12.82,12.79,12.79,143500.0,12.79,12.82,12.79,12.79,143500.0
2007-08-16 12:40:00,12.79,12.79,12.72,12.75,414100.0,12.79,12.79,12.72,12.75,414100.0
2007-08-16 12:50:00,12.75,12.8,12.72,12.73,273600.0,12.75,12.8,12.72,12.73,273600.0
2007-08-16 13:00:00,12.73,12.75,12.68,12.71,283000.0,12.73,12.75,12.68,12.71,283000.0
2007-08-16 13:10:00,12.71,12.8,12.7,12.79,224900.0,12.71,12.8,12.7,12.79,224900.0
2007-08-16 13:20:00,12.8,12.8,12.68,12.68,208100.0,12.8,12.8,12.68,12.68,208100.0
2007-08-16 13:30:00,12.69,12.73,12.67,12.72,152600.0,12.69,12.73,12.67,12.72,152600.0
2007-08-16 13:40:00,12.72,12.74,12.68,12.7,159600.0,12.72,12.74,12.68,12.7,159600.0
2007-08-16 13:50:00,12.7,12.77,12.7,12.75,172300.0,12.7,12.77,12.7,12.75,172300.0
2007-08-16 14:00:00,12.74,12.81,12.71,12.78,195300.0,12.74,12.81,12.71,12.78,195300.0
2007-08-16 14:10:00,12.78,12.81,12.75,12.8,238400.0,12.78,12.81,12.75,12.8,238400.0
2007-08-16 14:20:00,12.8,12.81,12.75,12.77,139300.0,12.8,12.81,12.75,12.77,139300.0
2007-08-16 14:30:00,12.78,12.78,12.68,12.71,227200.0,12.78,12.78,12.68,12.71,227200.0
2007-08-16 14:40:00,12.72,12.77,12.71,12.71,172400.0,12.72,12.77,12.71,12.71,172400.0
2007-08-16 14:50:00,12.72,12.73,12.69,12.7,213200.0,12.72,12.73,12.69,12.7,213200.0
2007-08-16 15:00:00,12.7,12.71,12.61,12.61,525800.0,12.7,12.71,12.61,12.61,525800.0
2007-08-16 15:10:00,12.61,12.72,12.59,12.72,445300.0,12.61,12.72,12.59,12.72,445300.0
2007-08-16 15:20:00,12.72,12.73,12.66,12.68,432000.0,12.72,12.73,12.66,12.68,432000.0
2007-08-16 15:30:00,12.68,12.72,12.65,12.7,469700.0,12.68,12.72,12.65,12.7,469700.0
2007-08-16 15:40:00,12.7,12.72,12.54,12.55,1300100.0,12.7,12.72,12.54,12.55,1300100.0
2007-08-16 15:50:00,12.54,12.75,12.49,12.71,1897800.0,12.54,12.75,12.49,12.71,1897800.0
2007-08-17 09:30:00,12.91,13.03,12.91,12.96,820600.0,12.91,13.03,12.91,12.96,820600.0
2007-08-17 09:40:00,12.97,13.03,12.83,12.83,449700.0,12.97,13.03,12.83,12.83,449700.0
2007-08-17 09:50:00,12.83,12.85,12.71,12.75,679400.0,12.83,12.85,12.71,12.75,679400.0
2007-08-17 10:00:00,12.75,12.82,12.71,12.76,434600.0,12.75,12.82,12.71,12.76,434600.0
2007-08-17 10:10:00,12.77,12.77,12.7,12.71,406100.0,12.77,12.77,12.7,12.71,406100.0
2007-08-17 10:20:00,12.72,12.72,12.52,12.53,493600.0,12.72,12.72,12.52,12.53,493600.0
2007-08-17 10:30:00,12.53,12.6,12.49,12.52,787900.0,12.53,12.6,12.49,12.52,787900.0
2007-08-17 10:40:00,12.52,12.53,12.43,12.48,539400.0,12.52,12.53,12.43,12.48,539400.0
2007-08-17 10:50:00,12.48,12.57,12.48,12.56,794900.0,12.48,12.57,12.48,12.56,794900.0
2007-08-17 11:00:00,12.57,12.62,12.5,12.5,514900.0,12.57,12.62,12.5,12.5,514900.0
2007-08-17 11:10:00,12.51,12.51,12.45,12.47,593800.0,12.51,12.51,12.45,12.47,593800.0
2007-08-17 11:20:00,12.46,12.47,12.39,12.4,422600.0,12.46,12.47,12.39,12.4,422600.0
2007-08-17 11:30:00,12.4,12.44,12.36,12.44,564600.0,12.4,12.44,12.36,12.44,564600.0
2007-08-17 11:40:00,12.43,12.45,12.35,12.36,597800.0,12.43,12.45,12.35,12.36,597800.0
2007-08-17 11:50:00,12.36,12.37,12.3,12.3,673700.0,12.36,12.37,12.3,12.3,673700.0
2007-08-17 12:00:00,12.3,12.33,12.22,12.29,603700.0,12.3,12.33,12.22,12.29,603700.0
2007-08-17 12:10:00,12.28,12.32,12.26,12.28,430400.0,12.28,12.32,12.26,12.28,430400.0
2007-08-17 12:20:00,12.28,12.28,12.27,12.28,223900.0,12.28,12.28,12.27,12.28,223900.0
2007-08-17 12:30:00,12.28,12.4,12.27,12.39,500400.0,12.28,12.4,12.27,12.39,500400.0
2007-08-17 12:40:00,12.39,12.43,12.36,12.4,285000.0,12.39,12.43,12.36,12.4,285000.0
2007-08-17 12:50:00,12.4,12.48,12.4,12.46,379900.0,12.4,12.48,12.4,12.46,379900.0
2007-08-17 13:00:00,12.46,12.55,12.45,12.51,368600.0,12.46,12.55,12.45,12.51,368600.0
2007-08-17 13:10:00,12.51,12.59,12.5,12.57,271100.0,12.51,12.59,12.5,12.57,271100.0
2007-08-17 13:20:00,12.57,12.6,12.5,12.53,260500.0,12.57,12.6,12.5,12.53,260500.0
2007-08-17 13:30:00,12.52,12.53,12.46,12.49,464300.0,12.52,12.53,12.46,12.49,464300.0
2007-08-17 13:40:00,12.49,12.52,12.47,12.51,405100.0,12.49,12.52,12.47,12.51,405100.0
2007-08-17 13:50:00,12.51,12.53,12.42,12.44,346100.0,12.51,12.53,12.42,12.44,346100.0
2007-08-17 14:00:00,12.44,12.47,12.43,12.45,320400.0,12.44,12.47,12.43,12.45,320400.0
2007-08-17 14:10:00,12.45,12.49,12.44,12.48,181200.0,12.45,12.49,12.44,12.48,181200.0
2007-08-17 14:20:00,12.47,12.5,12.45,12.49,202300.0,12.47,12.5,12.45,12.49,202300.0
2007-08-17 14:30:00,12.5,12.5,12.46,12.48,153600.0,12.5,12.5,12.46,12.48,153600.0
2007-08-17 14:40:00,12.47,12.49,12.47,12.49,74600.0,12.47,12.49,12.47,12.49,74600.0
2007-08-17 14:50:00,12.49,12.52,12.48,12.52,212300.0,12.49,12.52,12.48,12.52,212300.0
2007-08-17 15:00:00,12.52,12.56,12.51,12.54,340900.0,12.52,12.56,12.51,12.54,340900.0
2007-08-17 15:10:00,12.55,12.55,12.5,12.53,385400.0,12.55,12.55,12.5,12.53,385400.0
2007-08-17 15:20:00,12.54,12.55,12.52,12.53,342900.0,12.54,12.55,12.52,12.53,342900.0
2007-08-17 15:30:00,12.53,12.57,12.52,12.57,622300.0,12.53,12.57,12.52,12.57,622300.0
2007-08-17 15:40:00,12.56,12.58,12.52,12.53,719400.0,12.56,12.58,12.52,12.53,719400.0
2007-08-17 15:50:00,12.54,12.54,12.46,12.51,868900.0,12.54,12.54,12.46,12.51,868900.0
2007-08-20 09:30:00,12.4,12.46,12.36,12.4,467400.0,12.4,12.46,12.36,12.4,467400.0
2007-08-20 09:40:00,12.4,12.41,12.29,12.32,336500.0,12.4,12.41,12.29,12.32,336500.0
2007-08-20 09:50:00,12.33,12.4,12.33,12.39,260700.0,12.33,12.4,12.33,12.39,260700.0
2007-08-20 10:00:00,12.39,12.4,12.35,12.36,396800.0,12.39,12.4,12.35,12.36,396800.0
2007-08-20 10:10:00,12.35,12.37,12.32,12.32,464500.0,12.35,12.37,12.32,12.32,464500.0
2007-08-20 10:20:00,12.33,12.33,12.3,12.31,360000.0,12.33,12.33,12.3,12.31,360000.0
2007-08-20 10:30:00,12.3,12.31,12.27,12.28,347800.0,12.3,12.31,12.27,12.28,347800.0
2007-08-20 10:40:00,12.27,12.3,12.26,12.27,321700.0,12.27,12.3,12.26,12.27,321700.0
2007-08-20 10:50:00,12.27,12.27,12.25,12.26,403100.0,12.27,12.27,12.25,12.26,403100.0
2007-08-20 11:00:00,12.25,12.26,12.2,12.24,916100.0,12.25,12.26,12.2,12.24,916100.0
2007-08-20 11:10:00,12.24,12.25,12.23,12.25,221500.0,12.24,12.25,12.23,12.25,221500.0
2007-08-20 11:20:00,12.25,12.26,12.2,12.21,458300.0,12.25,12.26,12.2,12.21,458300.0
2007-08-20 11:30:00,12.21,12.21,12.18,12.19,276100.0,12.21,12.21,12.18,12.19,276100.0
2007-08-20 11:40:00,12.19,12.19,12.15,12.16,266900.0,12.19,12.19,12.15,12.16,266900.0
2007-08-20 11:50:00,12.16,12.17,12.15,12.17,115500.0,12.16,12.17,12.15,12.17,115500.0
2007-08-20 12:00:00,12.17,12.24,12.15,12.21,889800.0,12.17,12.24,12.15,12.21,889800.0
2007-08-20 12:10:00,12.21,12.23,12.19,12.22,191300.0,12.21,12.23,12.19,12.22,191300.0
2007-08-20 12:20:00,12.21,12.24,12.2,12.24,139100.0,12.21,12.24,12.2,12.24,139100.0
2007-08-20 12:30:00,12.24,12.25,12.23,12.23,143800.0,12.24,12.25,12.23,12.23,143800.0
2007-08-20 12:40:00,12.23,12.23,12.2,12.22,128200.0,12.23,12.23,12.2,12.22,128200.0
2007-08-20 12:50:00,12.23,12.23,12.2,12.2,118100.0,12.23,12.23,12.2,12.2,118100.0
2007-08-20 13:00:00,12.21,12.23,12.2,12.22,142000.0,12.21,12.23,12.2,12.22,142000.0
2007-08-20 13:10:00,12.22,12.22,12.2,12.21,115300.0,12.22,12.22,12.2,12.21,115300.0
2007-08-20 13:20:00,12.21,12.21,12.2,12.2,228500.0,12.21,12.21,12.2,12.2,228500.0
2007-08-20 13:30:00,12.19,12.2,12.19,12.2,69700.0,12.19,12.2,12.19,12.2,69700.0
2007-08-20 13:40:00,12.2,12.27,12.19,12.24,337700.0,12.2,12.27,12.19,12.24,337700.0
2007-08-20 13:50:00,12.24,12.26,12.21,12.24,361100.0,12.24,12.26,12.21,12.24,361100.0
2007-08-20 14:00:00,12.24,12.25,12.23,12.23,131300.0,12.24,12.25,12.23,12.23,131300.0
2007-08-20 14:10:00,12.23,12.25,12.23,12.24,145800.0,12.23,12.25,12.23,12.24,145800.0
2007-08-20 14:20:00,12.24,12.25,12.24,12.25,91700.0,12.24,12.25,12.24,12.25,91700.0
2007-08-20 14:30:00,12.25,12.26,12.24,12.25,159700.0,12.25,12.26,12.24,12.25,159700.0
2007-08-20 14:40:00,12.26,12.26,12.25,12.26,278600.0,12.26,12.26,12.25,12.26,278600.0
2007-08-20 14:50:00,12.26,12.27,12.25,12.26,208900.0,12.26,12.27,12.25,12.26,208900.0
2007-08-20 15:00:00,12.26,12.28,12.25,12.26,472500.0,12.26,12.28,12.25,12.26,472500.0
2007-08-20 15:10:00,12.25,12.27,12.25,12.26,429900.0,12.25,12.27,12.25,12.26,429900.0
2007-08-20 15:20:00,12.25,12.29,12.25,12.26,589000.0,12.25,12.29,12.25,12.26,589000.0
2007-08-20 15:30:00,12.26,12.27,12.24,12.24,663600.0,12.26,12.27,12.24,12.24,663600.0
2007-08-20 15:40:00,12.24,12.27,12.24,12.26,545700.0,12.24,12.27,12.24,12.26,545700.0
2007-08-20 15:50:00,12.26,12.26,12.2,12.23,914800.0,12.26,12.26,12.2,12.23,914800.0
2007-08-21 09:30:00,12.14,12.23,12.11,12.23,259400.0,12.14,12.23,12.11,12.23,259400.0
2007-08-21 09:40:00,12.23,12.28,12.2,12.22,260900.0,12.23,12.28,12.2,12.22,260900.0
2007-08-21 09:50:00,12.22,12.27,12.22,12.27,305500.0,12.22,12.27,12.22,12.27,305500.0
2007-08-21 10:00:00,12.26,12.27,12.16,12.19,475200.0,12.26,12.27,12.16,12.19,475200.0
2007-08-21 10:10:00,12.19,12.22,12.15,12.22,240900.0,12.19,12.22,12.15,12.22,240900.0
2007-08-21 10:20:00,12.22,12.23,12.19,12.21,173000.0,12.22,12.23,12.19,12.21,173000.0
2007-08-21 10:30:00,12.21,12.22,12.19,12.2,321900.0,12.21,12.22,12.19,12.2,321900.0
2007-08-21 10:40:00,12.21,12.22,12.19,12.21,199200.0,12.21,12.22,12.19,12.21,199200.0
2007-08-21 10:50:00,12.21,12.22,12.2,12.2,137000.0,12.21,12.22,12.2,12.2,137000.0
2007-08-21 11:00:00,12.21,12.21,12.18,12.18,147000.0,12.21,12.21,12.18,12.18,147000.0
2007-08-21 11:10:00,12.18,12.19,12.17,12.19,122800.0,12.18,12.19,12.17,12.19,122800.0
2007-08-21 11:20:00,12.19,12.2,12.18,12.2,152100.0,12.19,12.2,12.18,12.2,152100.0
2007-08-21 11:30:00,12.2,12.23,12.2,12.21,241700.0,12.2,12.23,12.2,12.21,241700.0
2007-08-21 11:40:00,12.21,12.27,12.21,12.27,314100.0,12.21,12.27,12.21,12.27,314100.0
2007-08-21 11:50:00,12.27,12.27,12.22,12.23,259400.0,12.27,12.27,12.22,12.23,259400.0
2007-08-21 12:00:00,12.23,12.24,12.22,12.24,116200.0,12.23,12.24,12.22,12.24,116200.0
2007-08-21 12:10:00,12.24,12.24,12.19,12.2,333800.0,12.24,12.24,12.19,12.2,333800.0
2007-08-21 12:20:00,12.2,12.22,12.19,12.21,277300.0,12.2,12.22,12.19,12.21,277300.0
2007-08-21 12:30:00,12.2,12.21,12.19,12.2,251100.0,12.2,12.21,12.19,12.2,251100.0
2007-08-21 12:40:00,12.2,12.2,12.16,12.17,118100.0,12.2,12.2,12.16,12.17,118100.0
2007-08-21 12:50:00,12.17,12.18,12.15,12.17,180300.0,12.17,12.18,12.15,12.17,180300.0
2007-08-21 13:00:00,12.17,12.17,12.14,12.15,104600.0,12.17,12.17,12.14,12.15,104600.0
2007-08-21 13:10:00,12.15,12.15,12.14,12.15,48400.0,12.15,12.15,12.14,12.15,48400.0
2007-08-21 13:20:00,12.15,12.18,12.12,12.17,217000.0,12.15,12.18,12.12,12.17,217000.0
2007-08-21 13:30:00,12.17,12.19,12.16,12.17,102600.0,12.17,12.19,12.16,12.17,102600.0
2007-08-21 13:40:00,12.17,12.2,12.17,12.2,84700.0,12.17,12.2,12.17,12.2,84700.0
2007-08-21 13:50:00,12.2,12.2,12.16,12.18,219500.0,12.2,12.2,12.16,12.18,219500.0
2007-08-21 14:00:00,12.18,12.21,12.18,12.19,87400.0,12.18,12.21,12.18,12.19,87400.0
2007-08-21 14:10:00,12.19,12.26,12.19,12.19,460900.0,12.19,12.26,12.19,12.19,460900.0
2007-08-21 14:20:00,12.19,12.22,12.19,12.21,122700.0,12.19,12.22,12.19,12.21,122700.0
2007-08-21 14:30:00,12.2,12.21,12.19,12.2,99400.0,12.2,12.21,12.19,12.2,99400.0
2007-08-21 14:40:00,12.19,12.2,12.18,12.2,219700.0,12.19,12.2,12.18,12.2,219700.0
2007-08-21 14:50:00,12.2,12.22,12.19,12.21,311500.0,12.2,12.22,12.19,12.21,311500.0
2007-08-21 15:00:00,12.21,12.22,12.2,12.21,199900.0,12.21,12.22,12.2,12.21,199900.0
2007-08-21 15:10:00,12.2,12.23,12.2,12.21,419700.0,12.2,12.23,12.2,12.21,419700.0
2007-08-21 15:20:00,12.22,12.22,12.2,12.22,209700.0,12.22,12.22,12.2,12.22,209700.0
2007-08-21 15:30:00,12.22,12.23,12.19,12.19,344100.0,12.22,12.23,12.19,12.19,344100.0
2007-08-21 15:40:00,12.19,12.2,12.17,12.18,262600.0,12.19,12.2,12.17,12.18,262600.0
2007-08-21 15:50:00,12.18,12.19,12.15,12.17,404200.0,12.18,12.19,12.15,12.17,404200.0
2007-08-22 09:30:00,12.23,12.28,12.2,12.28,223600.0,12.23,12.28,12.2,12.28,223600.0
2007-08-22 09:40:00,12.27,12.31,12.25,12.28,234700.0,12.27,12.31,12.25,12.28,234700.0
2007-08-22 09:50:00,12.27,12.29,12.25,12.29,512900.0,12.27,12.29,12.25,12.29,512900.0
2007-08-22 10:00:00,12.28,12.4,12.28,12.36,689700.0,12.28,12.4,12.28,12.36,689700.0
2007-08-22 10:10:00,12.36,12.38,12.34,12.35,261800.0,12.36,12.38,12.34,12.35,261800.0
2007-08-22 10:20:00,12.36,12.37,12.35,12.37,438700.0,12.36,12.37,12.35,12.37,438700.0
2007-08-22 10:30:00,12.36,12.41,12.36,12.41,286900.0,12.36,12.41,12.36,12.41,286900.0
2007-08-22 10:40:00,12.41,12.45,12.37,12.38,611200.0,12.41,12.45,12.37,12.38,611200.0
2007-08-22 10:50:00,12.38,12.39,12.36,12.36,265100.0,12.38,12.39,12.36,12.36,265100.0
2007-08-22 11:00:00,12.37,12.41,12.35,12.4,257300.0,12.37,12.41,12.35,12.4,257300.0
2007-08-22 11:10:00,12.39,12.44,12.38,12.42,627900.0,12.39,12.44,12.38,12.42,627900.0
2007-08-22 11:20:00,12.42,12.42,12.39,12.39,475600.0,12.42,12.42,12.39,12.39,475600.0
2007-08-22 11:30:00,12.39,12.43,12.39,12.43,371300.0,12.39,12.43,12.39,12.43,371300.0
2007-08-22 11:40:00,12.43,12.47,12.41,12.47,355800.0,12.43,12.47,12.41,12.47,355800.0
2007-08-22 11:50:00,12.46,12.47,12.44,12.44,122200.0,12.46,12.47,12.44,12.44,122200.0
2007-08-22 12:00:00,12.44,12.46,12.43,12.44,196000.0,12.44,12.46,12.43,12.44,196000.0
2007-08-22 12:10:00,12.44,12.46,12.41,12.41,224100.0,12.44,12.46,12.41,12.41,224100.0
2007-08-22 12:20:00,12.42,12.43,12.4,12.41,153200.0,12.42,12.43,12.4,12.41,153200.0
2007-08-22 12:30:00,12.41,12.41,12.39,12.41,305100.0,12.41,12.41,12.39,12.41,305100.0
2007-08-22 12:40:00,12.4,12.41,12.4,12.4,82700.0,12.4,12.41,12.4,12.4,82700.0
2007-08-22 12:50:00,12.41,12.41,12.4,12.4,282200.0,12.41,12.41,12.4,12.4,282200.0
2007-08-22 13:00:00,12.41,12.41,12.4,12.4,138400.0,12.41,12.41,12.4,12.4,138400.0
2007-08-22 13:10:00,12.4,12.41,12.4,12.4,71200.0,12.4,12.41,12.4,12.4,71200.0
2007-08-22 13:20:00,12.4,12.41,12.4,12.41,219100.0,12.4,12.41,12.4,12.41,219100.0
2007-08-22 13:30:00,12.4,12.41,12.4,12.4,58500.0,12.4,12.41,12.4,12.4,58500.0
2007-08-22 13:40:00,12.4,12.41,12.37,12.37,671500.0,12.4,12.41,12.37,12.37,671500.0
2007-08-22 13:50:00,12.38,12.4,12.37,12.4,127200.0,12.38,12.4,12.37,12.4,127200.0
2007-08-22 14:00:00,12.39,12.4,12.39,12.4,69600.0,12.39,12.4,12.39,12.4,69600.0
2007-08-22 14:10:00,12.39,12.4,12.36,12.37,473600.0,12.39,12.4,12.36,12.37,473600.0
2007-08-22 14:20:00,12.37,12.39,12.36,12.38,202100.0,12.37,12.39,12.36,12.38,202100.0
2007-08-22 14:30:00,12.37,12.38,12.37,12.37,89000.0,12.37,12.38,12.37,12.37,89000.0
2007-08-22 14:40:00,12.38,12.39,12.37,12.39,114200.0,12.38,12.39,12.37,12.39,114200.0
2007-08-22 14:50:00,12.38,12.4,12.38,12.4,116900.0,12.38,12.4,12.38,12.4,116900.0
2007-08-22 15:00:00,12.4,12.4,12.39,12.39,148200.0,12.4,12.4,12.39,12.39,148200.0
2007-08-22 15:10:00,12.39,12.42,12.39,12.42,743000.0,12.39,12.42,12.39,12.42,743000.0
2007-08-22 15:20:00,12.41,12.47,12.41,12.44,794000.0,12.41,12.47,12.41,12.44,794000.0
2007-08-22 15:30:00,12.44,12.47,12.42,12.44,617600.0,12.44,12.47,12.42,12.44,617600.0
2007-08-22 15:40:00,12.44,12.46,12.41,12.45,611500.0,12.44,12.46,12.41,12.45,611500.0
2007-08-22 15:50:00,12.45,12.49,12.42,12.47,794300.0,12.45,12.49,12.42,12.47,794300.0
2007-08-23 09:30:00,12.83,13.05,12.79,12.94,891200.0,12.83,13.05,12.79,12.94,891200.0
2007-08-23 09:40:00,12.93,12.94,12.73,12.8,584200.0,12.93,12.94,12.73,12.8,584200.0
2007-08-23 09:50:00,12.8,12.81,12.67,12.74,874000.0,12.8,12.81,12.67,12.74,874000.0
2007-08-23 10:00:00,12.74,12.74,12.51,12.6,868300.0,12.74,12.74,12.51,12.6,868300.0
2007-08-23 10:10:00,12.6,12.61,12.55,12.58,480800.0,12.6,12.61,12.55,12.58,480800.0
2007-08-23 10:20:00,12.58,12.59,12.51,12.56,579100.0,12.58,12.59,12.51,12.56,579100.0
2007-08-23 10:30:00,12.55,12.6,12.5,12.57,916400.0,12.55,12.6,12.5,12.57,916400.0
2007-08-23 10:40:00,12.56,12.6,12.53,12.55,653600.0,12.56,12.6,12.53,12.55,653600.0
2007-08-23 10:50:00,12.55,12.57,12.52,12.56,287000.0,12.55,12.57,12.52,12.56,287000.0
2007-08-23 11:00:00,12.56,12.58,12.52,12.55,332000.0,12.56,12.58,12.52,12.55,332000.0
2007-08-23 11:10:00,12.55,12.57,12.54,12.56,151700.0,12.55,12.57,12.54,12.56,151700.0
2007-08-23 11:20:00,12.57,12.62,12.55,12.57,214000.0,12.57,12.62,12.55,12.57,214000.0
2007-08-23 11:30:00,12.57,12.6,12.56,12.58,223400.0,12.57,12.6,12.56,12.58,223400.0
2007-08-23 11:40:00,12.59,12.61,12.58,12.58,366500.0,12.59,12.61,12.58,12.58,366500.0
2007-08-23 11:50:00,12.58,12.61,12.54,12.56,396600.0,12.58,12.61,12.54,12.56,396600.0
2007-08-23 12:00:00,12.56,12.6,12.56,12.59,116700.0,12.56,12.6,12.56,12.59,116700.0
2007-08-23 12:10:00,12.59,12.62,12.56,12.57,266700.0,12.59,12.62,12.56,12.57,266700.0
2007-08-23 12:20:00,12.56,12.6,12.56,12.6,89900.0,12.56,12.6,12.56,12.6,89900.0
2007-08-23 12:30:00,12.6,12.6,12.57,12.58,198400.0,12.6,12.6,12.57,12.58,198400.0
2007-08-23 12:40:00,12.58,12.6,12.57,12.59,188700.0,12.58,12.6,12.57,12.59,188700.0
2007-08-23 12:50:00,12.59,12.6,12.55,12.57,213700.0,12.59,12.6,12.55,12.57,213700.0
2007-08-23 13:00:00,12.57,12.58,12.55,12.58,140600.0,12.57,12.58,12.55,12.58,140600.0
2007-08-23 13:10:00,12.58,12.59,12.57,12.59,288300.0,12.58,12.59,12.57,12.59,288300.0
2007-08-23 13:20:00,12.59,12.6,12.58,12.59,217700.0,12.59,12.6,12.58,12.59,217700.0
2007-08-23 13:30:00,12.59,12.67,12.59,12.63,492900.0,12.59,12.67,12.59,12.63,492900.0
2007-08-23 13:40:00,12.63,12.66,12.62,12.66,773400.0,12.63,12.66,12.62,12.66,773400.0
2007-08-23 13:50:00,12.64,12.67,12.63,12.67,210900.0,12.64,12.67,12.63,12.67,210900.0
2007-08-23 14:00:00,12.67,12.68,12.65,12.66,146700.0,12.67,12.68,12.65,12.66,146700.0
2007-08-23 14:10:00,12.67,12.67,12.66,12.66,46400.0,12.67,12.67,12.66,12.66,46400.0
2007-08-23 14:20:00,12.66,12.67,12.63,12.63,99100.0,12.66,12.67,12.63,12.63,99100.0
2007-08-23 14:30:00,12.64,12.67,12.63,12.66,149400.0,12.64,12.67,12.63,12.66,149400.0
2007-08-23 14:40:00,12.67,12.67,12.63,12.65,252900.0,12.67,12.67,12.63,12.65,252900.0
2007-08-23 14:50:00,12.64,12.69,12.62,12.63,325900.0,12.64,12.69,12.62,12.63,325900.0
2007-08-23 15:00:00,12.63,12.67,12.62,12.66,417300.0,12.63,12.67,12.62,12.66,417300.0
2007-08-23 15:10:00,12.66,12.7,12.64,12.69,336300.0,12.66,12.7,12.64,12.69,336300.0
2007-08-23 15:20:00,12.69,12.71,12.68,12.7,414400.0,12.69,12.71,12.68,12.7,414400.0
2007-08-23 15:30:00,12.69,12.7,12.67,12.69,358400.0,12.69,12.7,12.67,12.69,358400.0
2007-08-23 15:40:00,12.7,12.75,12.68,12.73,754900.0,12.7,12.75,12.68,12.73,754900.0
2007-08-23 15:50:00,12.73,12.75,12.71,12.72,682000.0,12.73,12.75,12.71,12.72,682000.0
2007-08-24 09:30:00,12.69,12.69,12.61,12.65,148000.0,12.69,12.69,12.61,12.65,148000.0
2007-08-24 09:40:00,12.65,12.67,12.62,12.64,249000.0,12.65,12.67,12.62,12.64,249000.0
2007-08-24 09:50:00,12.63,12.64,12.6,12.6,389700.0,12.63,12.64,12.6,12.6,389700.0
2007-08-24 10:00:00,12.61,12.66,12.57,12.61,653400.0,12.61,12.66,12.57,12.61,653400.0
2007-08-24 10:10:00,12.62,12.64,12.6,12.62,125900.0,12.62,12.64,12.6,12.62,125900.0
2007-08-24 10:20:00,12.61,12.65,12.61,12.63,158400.0,12.61,12.65,12.61,12.63,158400.0
2007-08-24 10:30:00,12.64,12.65,12.61,12.61,129700.0,12.64,12.65,12.61,12.61,129700.0
2007-08-24 10:40:00,12.62,12.63,12.61,12.62,264200.0,12.62,12.63,12.61,12.62,264200.0
2007-08-24 10:50:00,12.63,12.65,12.62,12.62,143800.0,12.63,12.65,12.62,12.62,143800.0
2007-08-24 11:00:00,12.62,12.64,12.62,12.63,224600.0,12.62,12.64,12.62,12.63,224600.0
2007-08-24 11:10:00,12.63,12.67,12.63,12.66,226100.0,12.63,12.67,12.63,12.66,226100.0
2007-08-24 11:20:00,12.67,12.67,12.64,12.66,300600.0,12.67,12.67,12.64,12.66,300600.0
2007-08-24 11:30:00,12.67,12.69,12.66,12.67,131500.0,12.67,12.69,12.66,12.67,131500.0
2007-08-24 11:40:00,12.67,12.68,12.66,12.66,234900.0,12.67,12.68,12.66,12.66,234900.0
2007-08-24 11:50:00,12.67,12.7,12.65,12.65,356900.0,12.67,12.7,12.65,12.65,356900.0
2007-08-24 12:00:00,12.65,12.69,12.65,12.68,151700.0,12.65,12.69,12.65,12.68,151700.0
2007-08-24 12:10:00,12.69,12.69,12.67,12.67,243600.0,12.69,12.69,12.67,12.67,243600.0
2007-08-24 12:20:00,12.67,12.7,12.67,12.69,746000.0,12.67,12.7,12.67,12.69,746000.0
2007-08-24 12:30:00,12.7,12.7,12.67,12.68,156100.0,12.7,12.7,12.67,12.68,156100.0
2007-08-24 12:40:00,12.67,12.7,12.65,12.65,1116900.0,12.67,12.7,12.65,12.65,1116900.0
2007-08-24 12:50:00,12.65,12.68,12.64,12.65,263000.0,12.65,12.68,12.64,12.65,263000.0
2007-08-24 13:00:00,12.66,12.67,12.65,12.66,116900.0,12.66,12.67,12.65,12.66,116900.0
2007-08-24 13:10:00,12.67,12.68,12.66,12.67,218100.0,12.67,12.68,12.66,12.67,218100.0
2007-08-24 13:20:00,12.67,12.68,12.65,12.67,554300.0,12.67,12.68,12.65,12.67,554300.0
2007-08-24 13:30:00,12.67,12.68,12.67,12.67,31300.0,12.67,12.68,12.67,12.67,31300.0
2007-08-24 13:40:00,12.67,12.69,12.66,12.67,147500.0,12.67,12.69,12.66,12.67,147500.0
2007-08-24 13:50:00,12.67,12.68,12.66,12.68,253700.0,12.67,12.68,12.66,12.68,253700.0
2007-08-24 14:00:00,12.68,12.68,12.66,12.66,114800.0,12.68,12.68,12.66,12.66,114800.0
2007-08-24 14:10:00,12.66,12.66,12.65,12.66,153100.0,12.66,12.66,12.65,12.66,153100.0
2007-08-24 14:20:00,12.66,12.66,12.65,12.65,140900.0,12.66,12.66,12.65,12.65,140900.0
2007-08-24 14:30:00,12.66,12.67,12.65,12.67,112400.0,12.66,12.67,12.65,12.67,112400.0
2007-08-24 14:40:00,12.67,12.67,12.66,12.66,62000.0,12.67,12.67,12.66,12.66,62000.0
2007-08-24 14:50:00,12.67,12.68,12.65,12.67,235100.0,12.67,12.68,12.65,12.67,235100.0
2007-08-24 15:00:00,12.67,12.67,12.65,12.65,118700.0,12.67,12.67,12.65,12.65,118700.0
2007-08-24 15:10:00,12.66,12.67,12.65,12.67,154900.0,12.66,12.67,12.65,12.67,154900.0
2007-08-24 15:20:00,12.67,12.67,12.65,12.66,554600.0,12.67,12.67,12.65,12.66,554600.0
2007-08-24 15:30:00,12.66,12.68,12.65,12.68,674300.0,12.66,12.68,12.65,12.68,674300.0
2007-08-24 15:40:00,12.68,12.7,12.67,12.68,422600.0,12.68,12.7,12.67,12.68,422600.0
2007-08-24 15:50:00,12.68,12.7,12.67,12.67,305900.0,12.68,12.7,12.67,12.67,305900.0
2007-08-27 09:30:00,12.64,12.73,12.62,12.71,111200.0,12.64,12.73,12.62,12.71,111200.0
2007-08-27 09:40:00,12.71,12.74,12.64,12.66,212800.0,12.71,12.74,12.64,12.66,212800.0
2007-08-27 09:50:00,12.66,12.69,12.65,12.67,822000.0,12.66,12.69,12.65,12.67,822000.0
2007-08-27 10:00:00,12.68,12.69,12.67,12.68,652500.0,12.68,12.69,12.67,12.68,652500.0
2007-08-27 10:10:00,12.68,12.69,12.67,12.68,165400.0,12.68,12.69,12.67,12.68,165400.0
2007-08-27 10:20:00,12.68,12.69,12.67,12.68,89600.0,12.68,12.69,12.67,12.68,89600.0
2007-08-27 10:30:00,12.69,12.7,12.67,12.67,357900.0,12.69,12.7,12.67,12.67,357900.0
2007-08-27 10:40:00,12.67,12.68,12.65,12.66,858000.0,12.67,12.68,12.65,12.66,858000.0
2007-08-27 10:50:00,12.67,12.68,12.66,12.67,473700.0,12.67,12.68,12.66,12.67,473700.0
2007-08-27 11:00:00,12.67,12.68,12.65,12.66,440500.0,12.67,12.68,12.65,12.66,440500.0
2007-08-27 11:10:00,12.66,12.67,12.65,12.65,1007400.0,12.66,12.67,12.65,12.65,1007400.0
2007-08-27 11:20:00,12.65,12.67,12.65,12.67,425000.0,12.65,12.67,12.65,12.67,425000.0
2007-08-27 11:30:00,12.66,12.68,12.66,12.66,176200.0,12.66,12.68,12.66,12.66,176200.0
2007-08-27 11:40:00,12.66,12.67,12.66,12.66,452700.0,12.66,12.67,12.66,12.66,452700.0
2007-08-27 11:50:00,12.67,12.67,12.66,12.66,237100.0,12.67,12.67,12.66,12.66,237100.0
2007-08-27 12:00:00,12.67,12.67,12.66,12.66,507600.0,12.67,12.67,12.66,12.66,507600.0
2007-08-27 12:10:00,12.67,12.68,12.66,12.67,470100.0,12.67,12.68,12.66,12.67,470100.0
2007-08-27 12:20:00,12.67,12.68,12.66,12.67,214500.0,12.67,12.68,12.66,12.67,214500.0
2007-08-27 12:30:00,12.66,12.68,12.66,12.66,174300.0,12.66,12.68,12.66,12.66,174300.0
2007-08-27 12:40:00,12.67,12.68,12.66,12.66,192600.0,12.67,12.68,12.66,12.66,192600.0
2007-08-27 12:50:00,12.67,12.67,12.66,12.66,400800.0,12.67,12.67,12.66,12.66,400800.0
2007-08-27 13:00:00,12.66,12.69,12.66,12.68,335000.0,12.66,12.69,12.66,12.68,335000.0
2007-08-27 13:10:00,12.68,12.68,12.66,12.68,255700.0,12.68,12.68,12.66,12.68,255700.0
2007-08-27 13:20:00,12.68,12.68,12.67,12.67,128600.0,12.68,12.68,12.67,12.67,128600.0
2007-08-27 13:30:00,12.68,12.68,12.66,12.66,149200.0,12.68,12.68,12.66,12.66,149200.0
2007-08-27 13:40:00,12.67,12.68,12.66,12.66,557200.0,12.67,12.68,12.66,12.66,557200.0
2007-08-27 13:50:00,12.66,12.67,12.66,12.66,311200.0,12.66,12.67,12.66,12.66,311200.0
2007-08-27 14:00:00,12.66,12.68,12.66,12.66,413000.0,12.66,12.68,12.66,12.66,413000.0
2007-08-27 14:10:00,12.67,12.68,12.66,12.67,185100.0,12.67,12.68,12.66,12.67,185100.0
2007-08-27 14:20:00,12.67,12.68,12.66,12.67,312300.0,12.67,12.68,12.66,12.67,312300.0
2007-08-27 14:30:00,12.67,12.68,12.66,12.67,145700.0,12.67,12.68,12.66,12.67,145700.0
2007-08-27 14:40:00,12.68,12.68,12.67,12.67,173900.0,12.68,12.68,12.67,12.67,173900.0
2007-08-27 14:50:00,12.67,12.68,12.66,12.66,129500.0,12.67,12.68,12.66,12.66,129500.0
2007-08-27 15:00:00,12.66,12.67,12.65,12.65,402600.0,12.66,12.67,12.65,12.65,402600.0
2007-08-27 15:10:00,12.66,12.67,12.66,12.66,489800.0,12.66,12.67,12.66,12.66,489800.0
2007-08-27 15:20:00,12.66,12.67,12.65,12.65,753900.0,12.66,12.67,12.65,12.65,753900.0
2007-08-27 15:30:00,12.66,12.66,12.65,12.65,552000.0,12.66,12.66,12.65,12.65,552000.0
2007-08-27 15:40:00,12.66,12.66,12.65,12.65,193700.0,12.66,12.66,12.65,12.65,193700.0
2007-08-27 15:50:00,12.66,12.67,12.63,12.67,1082600.0,12.66,12.67,12.63,12.67,1082600.0
2007-08-28 09:30:00,12.57,12.63,12.56,12.63,80500.0,12.57,12.63,12.56,12.63,80500.0
2007-08-28 09:40:00,12.63,12.64,12.61,12.63,110900.0,12.63,12.64,12.61,12.63,110900.0
2007-08-28 09:50:00,12.63,12.65,12.6,12.61,329900.0,12.63,12.65,12.6,12.61,329900.0
2007-08-28 10:00:00,12.61,12.62,12.6,12.6,314300.0,12.61,12.62,12.6,12.6,314300.0
2007-08-28 10:10:00,12.6,12.62,12.59,12.6,616300.0,12.6,12.62,12.59,12.6,616300.0
2007-08-28 10:20:00,12.61,12.62,12.6,12.61,215300.0,12.61,12.62,12.6,12.61,215300.0
2007-08-28 10:30:00,12.61,12.62,12.6,12.6,542500.0,12.61,12.62,12.6,12.6,542500.0
2007-08-28 10:40:00,12.6,12.62,12.6,12.61,200800.0,12.6,12.62,12.6,12.61,200800.0
2007-08-28 10:50:00,12.61,12.62,12.59,12.61,916200.0,12.61,12.62,12.59,12.61,916200.0
2007-08-28 11:00:00,12.61,12.61,12.6,12.6,163500.0,12.61,12.61,12.6,12.6,163500.0
2007-08-28 11:10:00,12.6,12.61,12.6,12.6,133000.0,12.6,12.61,12.6,12.6,133000.0
2007-08-28 11:20:00,12.6,12.62,12.6,12.62,864600.0,12.6,12.62,12.6,12.62,864600.0
2007-08-28 11:30:00,12.62,12.63,12.61,12.61,324500.0,12.62,12.63,12.61,12.61,324500.0
2007-08-28 11:40:00,12.61,12.62,12.6,12.62,320000.0,12.61,12.62,12.6,12.62,320000.0
2007-08-28 11:50:00,12.62,12.62,12.6,12.6,286900.0,12.62,12.62,12.6,12.6,286900.0
2007-08-28 12:00:00,12.6,12.62,12.6,12.62,546300.0,12.6,12.62,12.6,12.62,546300.0
2007-08-28 12:10:00,12.61,12.62,12.61,12.61,74900.0,12.61,12.62,12.61,12.61,74900.0
2007-08-28 12:20:00,12.61,12.62,12.6,12.6,324400.0,12.61,12.62,12.6,12.6,324400.0
2007-08-28 12:30:00,12.6,12.62,12.6,12.61,699100.0,12.6,12.62,12.6,12.61,699100.0
2007-08-28 12:40:00,12.61,12.63,12.61,12.61,417400.0,12.61,12.63,12.61,12.61,417400.0
2007-08-28 12:50:00,12.61,12.62,12.6,12.61,359900.0,12.61,12.62,12.6,12.61,359900.0
2007-08-28 13:00:00,12.61,12.62,12.6,12.6,433700.0,12.61,12.62,12.6,12.6,433700.0
2007-08-28 13:10:00,12.6,12.62,12.59,12.61,878500.0,12.6,12.62,12.59,12.61,878500.0
2007-08-28 13:20:00,12.61,12.62,12.6,12.6,114400.0,12.61,12.62,12.6,12.6,114400.0
2007-08-28 13:30:00,12.6,12.61,12.6,12.61,76500.0,12.6,12.61,12.6,12.61,76500.0
2007-08-28 13:40:00,12.61,12.62,12.61,12.61,190000.0,12.61,12.62,12.61,12.61,190000.0
2007-08-28 13:50:00,12.61,12.62,12.61,12.61,126200.0,12.61,12.62,12.61,12.61,126200.0
2007-08-28 14:00:00,12.62,12.63,12.6,12.61,277600.0,12.62,12.63,12.6,12.61,277600.0
2007-08-28 14:10:00,12.62,12.62,12.6,12.6,481900.0,12.62,12.62,12.6,12.6,481900.0
2007-08-28 14:20:00,12.61,12.62,12.6,12.61,98200.0,12.61,12.62,12.6,12.61,98200.0
2007-08-28 14:30:00,12.61,12.63,12.61,12.62,181300.0,12.61,12.63,12.61,12.62,181300.0
2007-08-28 14:40:00,12.61,12.62,12.61,12.61,156200.0,12.61,12.62,12.61,12.61,156200.0
2007-08-28 14:50:00,12.61,12.62,12.61,12.61,240300.0,12.61,12.62,12.61,12.61,240300.0
2007-08-28 15:00:00,12.61,12.62,12.61,12.61,346500.0,12.61,12.62,12.61,12.61,346500.0
2007-08-28 15:10:00,12.61,12.64,12.61,12.63,351200.0,12.61,12.64,12.61,12.63,351200.0
2007-08-28 15:20:00,12.63,12.64,12.61,12.62,422600.0,12.63,12.64,12.61,12.62,422600.0
2007-08-28 15:30:00,12.62,12.63,12.61,12.61,476100.0,12.62,12.63,12.61,12.61,476100.0
2007-08-28 15:40:00,12.61,12.62,12.57,12.59,1068000.0,12.61,12.62,12.57,12.59,1068000.0
2007-08-28 15:50:00,12.59,12.6,12.56,12.57,1192400.0,12.59,12.6,12.56,12.57,1192400.0
2007-08-29 09:30:00,12.61,12.65,12.58,12.62,110400.0,12.61,12.65,12.58,12.62,110400.0
2007-08-29 09:40:00,12.62,12.64,12.6,12.64,375000.0,12.62,12.64,12.6,12.64,375000.0
2007-08-29 09:50:00,12.64,12.65,12.58,12.61,354400.0,12.64,12.65,12.58,12.61,354400.0
2007-08-29 10:00:00,12.62,12.62,12.59,12.6,322300.0,12.62,12.62,12.59,12.6,322300.0
2007-08-29 10:10:00,12.6,12.61,12.6,12.6,261900.0,12.6,12.61,12.6,12.6,261900.0
2007-08-29 10:20:00,12.6,12.61,12.6,12.6,149700.0,12.6,12.61,12.6,12.6,149700.0
2007-08-29 10:30:00,12.6,12.61,12.6,12.6,138800.0,12.6,12.61,12.6,12.6,138800.0
2007-08-29 10:40:00,12.6,12.61,12.6,12.6,575800.0,12.6,12.61,12.6,12.6,575800.0
2007-08-29 10:50:00,12.6,12.61,12.59,12.61,231000.0,12.6,12.61,12.59,12.61,231000.0
2007-08-29 11:00:00,12.61,12.63,12.6,12.62,187400.0,12.61,12.63,12.6,12.62,187400.0
2007-08-29 11:10:00,12.62,12.63,12.61,12.63,90500.0,12.62,12.63,12.61,12.63,90500.0
2007-08-29 11:20:00,12.62,12.63,12.61,12.62,176600.0,12.62,12.63,12.61,12.62,176600.0
2007-08-29 11:30:00,12.62,12.62,12.61,12.62,91000.0,12.62,12.62,12.61,12.62,91000.0
2007-08-29 11:40:00,12.62,12.62,12.6,12.61,161500.0,12.62,12.62,12.6,12.61,161500.0
2007-08-29 11:50:00,12.6,12.61,12.58,12.59,728400.0,12.6,12.61,12.58,12.59,728400.0
2007-08-29 12:00:00,12.6,12.61,12.59,12.59,349100.0,12.6,12.61,12.59,12.59,349100.0
2007-08-29 12:10:00,12.59,12.6,12.59,12.59,167000.0,12.59,12.6,12.59,12.59,167000.0
2007-08-29 12:20:00,12.6,12.6,12.58,12.59,1100500.0,12.6,12.6,12.58,12.59,1100500.0
2007-08-29 12:30:00,12.58,12.6,12.58,12.6,723300.0,12.58,12.6,12.58,12.6,723300.0
2007-08-29 12:40:00,12.6,12.61,12.59,12.61,178000.0,12.6,12.61,12.59,12.61,178000.0
2007-08-29 12:50:00,12.6,12.61,12.6,12.6,151000.0,12.6,12.61,12.6,12.6,151000.0
2007-08-29 13:00:00,12.6,12.61,12.6,12.61,241900.0,12.6,12.61,12.6,12.61,241900.0
2007-08-29 13:10:00,12.6,12.61,12.6,12.6,62600.0,12.6,12.61,12.6,12.6,62600.0
2007-08-29 13:20:00,12.6,12.61,12.59,12.6,470000.0,12.6,12.61,12.59,12.6,470000.0
2007-08-29 13:30:00,12.6,12.63,12.59,12.61,604000.0,12.6,12.63,12.59,12.61,604000.0
2007-08-29 13:40:00,12.62,12.62,12.6,12.62,175000.0,12.62,12.62,12.6,12.62,175000.0
2007-08-29 13:50:00,12.61,12.62,12.61,12.62,81200.0,12.61,12.62,12.61,12.62,81200.0
2007-08-29 14:00:00,12.62,12.62,12.61,12.62,193400.0,12.62,12.62,12.61,12.62,193400.0
2007-08-29 14:10:00,12.62,12.63,12.61,12.63,179400.0,12.62,12.63,12.61,12.63,179400.0
2007-08-29 14:20:00,12.62,12.67,12.62,12.66,561200.0,12.62,12.67,12.62,12.66,561200.0
2007-08-29 14:30:00,12.66,12.75,12.65,12.7,632600.0,12.66,12.75,12.65,12.7,632600.0
2007-08-29 14:40:00,12.7,12.75,12.7,12.74,255100.0,12.7,12.75,12.7,12.74,255100.0
2007-08-29 14:50:00,12.75,12.8,12.71,12.73,704600.0,12.75,12.8,12.71,12.73,704600.0
2007-08-29 15:00:00,12.73,12.77,12.73,12.76,280000.0,12.73,12.77,12.73,12.76,280000.0
2007-08-29 15:10:00,12.77,12.81,12.73,12.74,291100.0,12.77,12.81,12.73,12.74,291100.0
2007-08-29 15:20:00,12.73,12.75,12.72,12.73,179100.0,12.73,12.75,12.72,12.73,179100.0
2007-08-29 15:30:00,12.73,12.77,12.72,12.76,262500.0,12.73,12.77,12.72,12.76,262500.0
2007-08-29 15:40:00,12.76,12.83,12.76,12.81,422400.0,12.76,12.83,12.76,12.81,422400.0
2007-08-29 15:50:00,12.81,12.87,12.8,12.84,563300.0,12.81,12.87,12.8,12.84,563300.0
2007-08-30 09:30:00,12.71,12.79,12.65,12.76,252500.0,12.71,12.79,12.65,12.76,252500.0
2007-08-30 09:40:00,12.75,12.81,12.75,12.77,203400.0,12.75,12.81,12.75,12.77,203400.0
2007-08-30 09:50:00,12.76,12.84,12.73,12.78,367500.0,12.76,12.84,12.73,12.78,367500.0
2007-08-30 10:00:00,12.77,12.79,12.73,12.76,307600.0,12.77,12.79,12.73,12.76,307600.0
2007-08-30 10:10:00,12.77,12.78,12.75,12.77,190000.0,12.77,12.78,12.75,12.77,190000.0
2007-08-30 10:20:00,12.77,12.81,12.77,12.8,207600.0,12.77,12.81,12.77,12.8,207600.0
2007-08-30 10:30:00,12.81,12.81,12.76,12.76,125600.0,12.81,12.81,12.76,12.76,125600.0
2007-08-30 10:40:00,12.75,12.77,12.75,12.75,137500.0,12.75,12.77,12.75,12.75,137500.0
2007-08-30 10:50:00,12.75,12.78,12.75,12.78,123000.0,12.75,12.78,12.75,12.78,123000.0
2007-08-30 11:00:00,12.78,12.79,12.77,12.78,108500.0,12.78,12.79,12.77,12.78,108500.0
2007-08-30 11:10:00,12.77,12.82,12.76,12.81,362300.0,12.77,12.82,12.76,12.81,362300.0
2007-08-30 11:20:00,12.81,12.81,12.79,12.8,210200.0,12.81,12.81,12.79,12.8,210200.0
2007-08-30 11:30:00,12.79,12.8,12.77,12.79,117800.0,12.79,12.8,12.77,12.79,117800.0
2007-08-30 11:40:00,12.79,12.8,12.79,12.8,92900.0,12.79,12.8,12.79,12.8,92900.0
2007-08-30 11:50:00,12.8,12.8,12.76,12.76,212900.0,12.8,12.8,12.76,12.76,212900.0
2007-08-30 12:00:00,12.75,12.76,12.7,12.7,359300.0,12.75,12.76,12.7,12.7,359300.0
2007-08-30 12:10:00,12.71,12.75,12.7,12.73,195000.0,12.71,12.75,12.7,12.73,195000.0
2007-08-30 12:20:00,12.73,12.77,12.73,12.76,225300.0,12.73,12.77,12.73,12.76,225300.0
2007-08-30 12:30:00,12.76,12.76,12.73,12.74,116700.0,12.76,12.76,12.73,12.74,116700.0
2007-08-30 12:40:00,12.74,12.75,12.73,12.74,169600.0,12.74,12.75,12.73,12.74,169600.0
2007-08-30 12:50:00,12.74,12.78,12.74,12.77,156200.0,12.74,12.78,12.74,12.77,156200.0
2007-08-30 13:00:00,12.77,12.78,12.75,12.75,111000.0,12.77,12.78,12.75,12.75,111000.0
2007-08-30 13:10:00,12.75,12.76,12.72,12.73,110300.0,12.75,12.76,12.72,12.73,110300.0
2007-08-30 13:20:00,12.73,12.74,12.7,12.72,155300.0,12.73,12.74,12.7,12.72,155300.0
2007-08-30 13:30:00,12.72,12.72,12.7,12.72,108100.0,12.72,12.72,12.7,12.72,108100.0
2007-08-30 13:40:00,12.71,12.73,12.71,12.72,139400.0,12.71,12.73,12.71,12.72,139400.0
2007-08-30 13:50:00,12.72,12.74,12.71,12.73,120900.0,12.72,12.74,12.71,12.73,120900.0
2007-08-30 14:00:00,12.74,12.74,12.71,12.71,137100.0,12.74,12.74,12.71,12.71,137100.0
2007-08-30 14:10:00,12.71,12.73,12.71,12.72,95900.0,12.71,12.73,12.71,12.72,95900.0
2007-08-30 14:20:00,12.73,12.73,12.72,12.72,94100.0,12.73,12.73,12.72,12.72,94100.0
2007-08-30 14:30:00,12.72,12.73,12.7,12.7,165000.0,12.72,12.73,12.7,12.7,165000.0
2007-08-30 14:40:00,12.7,12.7,12.66,12.68,313300.0,12.7,12.7,12.66,12.68,313300.0
2007-08-30 14:50:00,12.68,12.69,12.66,12.67,234200.0,12.68,12.69,12.66,12.67,234200.0
2007-08-30 15:00:00,12.67,12.68,12.64,12.67,169100.0,12.67,12.68,12.64,12.67,169100.0
2007-08-30 15:10:00,12.67,12.69,12.66,12.67,183600.0,12.67,12.69,12.66,12.67,183600.0
2007-08-30 15:20:00,12.68,12.69,12.66,12.68,197700.0,12.68,12.69,12.66,12.68,197700.0
2007-08-30 15:30:00,12.67,12.69,12.66,12.69,420100.0,12.67,12.69,12.66,12.69,420100.0
2007-08-30 15:40:00,12.69,12.71,12.67,12.68,536600.0,12.69,12.71,12.67,12.68,536600.0
2007-08-30 15:50:00,12.68,12.7,12.67,12.69,850600.0,12.68,12.7,12.67,12.69,850600.0
2007-08-31 09:30:00,12.81,12.85,12.73,12.73,91000.0,12.81,12.85,12.73,12.73,91000.0
2007-08-31 09:40:00,12.74,12.77,12.71,12.77,94500.0,12.74,12.77,12.71,12.77,94500.0
2007-08-31 09:50:00,12.77,12.78,12.73,12.74,124300.0,12.77,12.78,12.73,12.74,124300.0
2007-08-31 10:00:00,12.74,12.77,12.69,12.71,196400.0,12.74,12.77,12.69,12.71,196400.0
2007-08-31 10:10:00,12.72,12.72,12.69,12.71,78600.0,12.72,12.72,12.69,12.71,78600.0
2007-08-31 10:20:00,12.7,12.73,12.7,12.73,57700.0,12.7,12.73,12.7,12.73,57700.0
2007-08-31 10:30:00,12.73,12.77,12.73,12.75,127400.0,12.73,12.77,12.73,12.75,127400.0
2007-08-31 10:40:00,12.74,12.74,12.7,12.71,126200.0,12.74,12.74,12.7,12.71,126200.0
2007-08-31 10:50:00,12.72,12.75,12.71,12.73,113300.0,12.72,12.75,12.71,12.73,113300.0
2007-08-31 11:00:00,12.73,12.74,12.69,12.69,70400.0,12.73,12.74,12.69,12.69,70400.0
2007-08-31 11:10:00,12.69,12.7,12.65,12.68,215000.0,12.69,12.7,12.65,12.68,215000.0
2007-08-31 11:20:00,12.68,12.69,12.66,12.69,90600.0,12.68,12.69,12.66,12.69,90600.0
2007-08-31 11:30:00,12.69,12.71,12.69,12.71,69500.0,12.69,12.71,12.69,12.71,69500.0
2007-08-31 11:40:00,12.71,12.8,12.71,12.79,582300.0,12.71,12.8,12.71,12.79,582300.0
2007-08-31 11:50:00,12.78,12.79,12.76,12.77,46300.0,12.78,12.79,12.76,12.77,46300.0
2007-08-31 12:00:00,12.78,12.78,12.74,12.75,59700.0,12.78,12.78,12.74,12.75,59700.0
2007-08-31 12:10:00,12.75,12.75,12.74,12.75,32400.0,12.75,12.75,12.74,12.75,32400.0
2007-08-31 12:20:00,12.75,12.76,12.75,12.76,29300.0,12.75,12.76,12.75,12.76,29300.0
2007-08-31 12:30:00,12.76,12.78,12.75,12.78,101800.0,12.76,12.78,12.75,12.78,101800.0
2007-08-31 12:40:00,12.77,12.79,12.77,12.78,45800.0,12.77,12.79,12.77,12.78,45800.0
2007-08-31 12:50:00,12.79,12.79,12.74,12.75,156800.0,12.79,12.79,12.74,12.75,156800.0
2007-08-31 13:00:00,12.74,12.75,12.74,12.74,42700.0,12.74,12.75,12.74,12.74,42700.0
2007-08-31 13:10:00,12.75,12.76,12.74,12.76,109000.0,12.75,12.76,12.74,12.76,109000.0
2007-08-31 13:20:00,12.75,12.77,12.75,12.76,55500.0,12.75,12.77,12.75,12.76,55500.0
2007-08-31 13:30:00,12.77,12.77,12.75,12.75,55000.0,12.77,12.77,12.75,12.75,55000.0
2007-08-31 13:40:00,12.76,12.77,12.75,12.75,90300.0,12.76,12.77,12.75,12.75,90300.0
2007-08-31 13:50:00,12.75,12.76,12.74,12.74,106900.0,12.75,12.76,12.74,12.74,106900.0
2007-08-31 14:00:00,12.75,12.76,12.74,12.76,90100.0,12.75,12.76,12.74,12.76,90100.0
2007-08-31 14:10:00,12.76,12.79,12.75,12.79,103100.0,12.76,12.79,12.75,12.79,103100.0
2007-08-31 14:20:00,12.78,12.79,12.76,12.77,73900.0,12.78,12.79,12.76,12.77,73900.0
2007-08-31 14:30:00,12.77,12.8,12.77,12.8,88900.0,12.77,12.8,12.77,12.8,88900.0
2007-08-31 14:40:00,12.8,12.83,12.79,12.82,160100.0,12.8,12.83,12.79,12.82,160100.0
2007-08-31 14:50:00,12.83,12.83,12.8,12.8,123900.0,12.83,12.83,12.8,12.8,123900.0
2007-08-31 15:00:00,12.8,12.83,12.8,12.83,95200.0,12.8,12.83,12.8,12.83,95200.0
2007-08-31 15:10:00,12.83,12.86,12.82,12.85,155200.0,12.83,12.86,12.82,12.85,155200.0
2007-08-31 15:20:00,12.85,12.87,12.84,12.86,249100.0,12.85,12.87,12.84,12.86,249100.0
2007-08-31 15:30:00,12.86,12.88,12.85,12.87,233200.0,12.86,12.88,12.85,12.87,233200.0
2007-08-31 15:40:00,12.88,12.92,12.88,12.91,369300.0,12.88,12.92,12.88,12.91,369300.0
2007-08-31 15:50:00,12.92,12.92,12.81,12.83,1583100.0,12.92,12.92,12.81,12.83,1583100.0
2007-09-04 09:30:00,13.11,13.21,13.01,13.2,524000.0,13.11,13.21,13.01,13.2,524000.0
2007-09-04 09:40:00,13.2,13.37,13.19,13.24,622800.0,13.2,13.37,13.19,13.24,622800.0
2007-09-04 09:50:00,13.25,13.27,13.2,13.23,192100.0,13.25,13.27,13.2,13.23,192100.0
2007-09-04 10:00:00,13.23,13.28,13.21,13.28,270600.0,13.23,13.28,13.21,13.28,270600.0
2007-09-04 10:10:00,13.28,13.28,13.21,13.21,183600.0,13.28,13.28,13.21,13.21,183600.0
2007-09-04 10:20:00,13.22,13.22,13.16,13.19,219300.0,13.22,13.22,13.16,13.19,219300.0
2007-09-04 10:30:00,13.19,13.24,13.18,13.24,230300.0,13.19,13.24,13.18,13.24,230300.0
2007-09-04 10:40:00,13.24,13.33,13.24,13.3,545700.0,13.24,13.33,13.24,13.3,545700.0
2007-09-04 10:50:00,13.3,13.31,13.26,13.26,112300.0,13.3,13.31,13.26,13.26,112300.0
2007-09-04 11:00:00,13.26,13.27,13.24,13.24,180400.0,13.26,13.27,13.24,13.24,180400.0
2007-09-04 11:10:00,13.24,13.25,13.19,13.2,409900.0,13.24,13.25,13.19,13.2,409900.0
2007-09-04 11:20:00,13.2,13.2,13.17,13.18,286600.0,13.2,13.2,13.17,13.18,286600.0
2007-09-04 11:30:00,13.17,13.19,13.17,13.19,98500.0,13.17,13.19,13.17,13.19,98500.0
2007-09-04 11:40:00,13.19,13.2,13.18,13.18,133100.0,13.19,13.2,13.18,13.18,133100.0
2007-09-04 11:50:00,13.18,13.2,13.18,13.19,144200.0,13.18,13.2,13.18,13.19,144200.0
2007-09-04 12:00:00,13.19,13.2,13.19,13.2,136900.0,13.19,13.2,13.19,13.2,136900.0
2007-09-04 12:10:00,13.2,13.2,13.17,13.18,74700.0,13.2,13.2,13.17,13.18,74700.0
2007-09-04 12:20:00,13.17,13.19,13.17,13.19,85000.0,13.17,13.19,13.17,13.19,85000.0
2007-09-04 12:30:00,13.19,13.19,13.18,13.19,76500.0,13.19,13.19,13.18,13.19,76500.0
2007-09-04 12:40:00,13.18,13.2,13.18,13.19,83700.0,13.18,13.2,13.18,13.19,83700.0
2007-09-04 12:50:00,13.2,13.2,13.19,13.2,93900.0,13.2,13.2,13.19,13.2,93900.0
2007-09-04 13:00:00,13.2,13.2,13.19,13.2,83500.0,13.2,13.2,13.19,13.2,83500.0
2007-09-04 13:10:00,13.19,13.2,13.18,13.18,308000.0,13.19,13.2,13.18,13.18,308000.0
2007-09-04 13:20:00,13.19,13.19,13.18,13.19,71700.0,13.19,13.19,13.18,13.19,71700.0
2007-09-04 13:30:00,13.18,13.19,13.15,13.17,203400.0,13.18,13.19,13.15,13.17,203400.0
2007-09-04 13:40:00,13.17,13.19,13.16,13.19,127800.0,13.17,13.19,13.16,13.19,127800.0
2007-09-04 13:50:00,13.19,13.19,13.16,13.17,147600.0,13.19,13.19,13.16,13.17,147600.0
2007-09-04 14:00:00,13.17,13.18,13.16,13.18,124500.0,13.17,13.18,13.16,13.18,124500.0
2007-09-04 14:10:00,13.18,13.18,13.14,13.17,378800.0,13.18,13.18,13.14,13.17,378800.0
2007-09-04 14:20:00,13.17,13.21,13.16,13.18,676700.0,13.17,13.21,13.16,13.18,676700.0
2007-09-04 14:30:00,13.18,13.2,13.17,13.2,181900.0,13.18,13.2,13.17,13.2,181900.0
2007-09-04 14:40:00,13.2,13.22,13.19,13.22,165900.0,13.2,13.22,13.19,13.22,165900.0
2007-09-04 14:50:00,13.21,13.22,13.2,13.21,355500.0,13.21,13.22,13.2,13.21,355500.0
2007-09-04 15:00:00,13.21,13.22,13.19,13.19,342200.0,13.21,13.22,13.19,13.19,342200.0
2007-09-04 15:10:00,13.19,13.21,13.19,13.21,403900.0,13.19,13.21,13.19,13.21,403900.0
2007-09-04 15:20:00,13.2,13.26,13.2,13.22,840500.0,13.2,13.26,13.2,13.22,840500.0
2007-09-04 15:30:00,13.22,13.23,13.2,13.21,321600.0,13.22,13.23,13.2,13.21,321600.0
2007-09-04 15:40:00,13.21,13.24,13.2,13.21,596800.0,13.21,13.24,13.2,13.21,596800.0
2007-09-04 15:50:00,13.21,13.23,13.19,13.2,794400.0,13.21,13.23,13.19,13.2,794400.0
2007-09-05 09:30:00,13.14,13.15,13.07,13.1,85300.0,13.14,13.15,13.07,13.1,85300.0
2007-09-05 09:40:00,13.1,13.12,13.05,13.1,175200.0,13.1,13.12,13.05,13.1,175200.0
2007-09-05 09:50:00,13.09,13.1,13.08,13.09,99700.0,13.09,13.1,13.08,13.09,99700.0
2007-09-05 10:00:00,13.08,13.09,13.05,13.06,350700.0,13.08,13.09,13.05,13.06,350700.0
2007-09-05 10:10:00,13.05,13.07,13.03,13.04,163800.0,13.05,13.07,13.03,13.04,163800.0
2007-09-05 10:20:00,13.04,13.07,13.03,13.07,120200.0,13.04,13.07,13.03,13.07,120200.0
2007-09-05 10:30:00,13.07,13.14,13.06,13.12,309800.0,13.07,13.14,13.06,13.12,309800.0
2007-09-05 10:40:00,13.12,13.13,13.09,13.1,262400.0,13.12,13.13,13.09,13.1,262400.0
2007-09-05 10:50:00,13.1,13.15,13.1,13.14,282900.0,13.1,13.15,13.1,13.14,282900.0
2007-09-05 11:00:00,13.14,13.14,13.09,13.1,183600.0,13.14,13.14,13.09,13.1,183600.0
2007-09-05 11:10:00,13.09,13.1,13.08,13.09,60300.0,13.09,13.1,13.08,13.09,60300.0
2007-09-05 11:20:00,13.1,13.1,13.07,13.09,150500.0,13.1,13.1,13.07,13.09,150500.0
2007-09-05 11:30:00,13.09,13.11,13.08,13.11,183000.0,13.09,13.11,13.08,13.11,183000.0
2007-09-05 11:40:00,13.1,13.11,13.08,13.11,113600.0,13.1,13.11,13.08,13.11,113600.0
2007-09-05 11:50:00,13.11,13.14,13.1,13.14,136900.0,13.11,13.14,13.1,13.14,136900.0
2007-09-05 12:00:00,13.13,13.14,13.13,13.14,66000.0,13.13,13.14,13.13,13.14,66000.0
2007-09-05 12:10:00,13.14,13.17,13.13,13.16,226900.0,13.14,13.17,13.13,13.16,226900.0
2007-09-05 12:20:00,13.16,13.2,13.15,13.17,292200.0,13.16,13.2,13.15,13.17,292200.0
2007-09-05 12:30:00,13.17,13.18,13.16,13.16,120200.0,13.17,13.18,13.16,13.16,120200.0
2007-09-05 12:40:00,13.17,13.18,13.16,13.16,203400.0,13.17,13.18,13.16,13.16,203400.0
2007-09-05 12:50:00,13.17,13.2,13.16,13.2,113800.0,13.17,13.2,13.16,13.2,113800.0
2007-09-05 13:00:00,13.19,13.21,13.18,13.19,147500.0,13.19,13.21,13.18,13.19,147500.0
2007-09-05 13:10:00,13.18,13.21,13.18,13.2,186200.0,13.18,13.21,13.18,13.2,186200.0
2007-09-05 13:20:00,13.2,13.21,13.16,13.16,149800.0,13.2,13.21,13.16,13.16,149800.0
2007-09-05 13:30:00,13.16,13.18,13.15,13.17,132600.0,13.16,13.18,13.15,13.17,132600.0
2007-09-05 13:40:00,13.18,13.18,13.15,13.15,130100.0,13.18,13.18,13.15,13.15,130100.0
2007-09-05 13:50:00,13.15,13.16,13.13,13.13,63800.0,13.15,13.16,13.13,13.13,63800.0
2007-09-05 14:00:00,13.14,13.16,13.09,13.1,237400.0,13.14,13.16,13.09,13.1,237400.0
2007-09-05 14:10:00,13.11,13.11,13.1,13.11,72600.0,13.11,13.11,13.1,13.11,72600.0
2007-09-05 14:20:00,13.11,13.11,13.08,13.1,167300.0,13.11,13.11,13.08,13.1,167300.0
2007-09-05 14:30:00,13.1,13.13,13.09,13.13,275900.0,13.1,13.13,13.09,13.13,275900.0
2007-09-05 14:40:00,13.13,13.14,13.11,13.11,119900.0,13.13,13.14,13.11,13.11,119900.0
2007-09-05 14:50:00,13.12,13.15,13.1,13.12,257100.0,13.12,13.15,13.1,13.12,257100.0
2007-09-05 15:00:00,13.12,13.15,13.11,13.15,144000.0,13.12,13.15,13.11,13.15,144000.0
2007-09-05 15:10:00,13.15,13.15,13.12,13.14,144600.0,13.15,13.15,13.12,13.14,144600.0
2007-09-05 15:20:00,13.14,13.14,13.11,13.12,106500.0,13.14,13.14,13.11,13.12,106500.0
2007-09-05 15:30:00,13.11,13.13,13.1,13.1,273800.0,13.11,13.13,13.1,13.1,273800.0
2007-09-05 15:40:00,13.11,13.15,13.11,13.15,427500.0,13.11,13.15,13.11,13.15,427500.0
2007-09-05 15:50:00,13.15,13.16,13.1,13.1,658500.0,13.15,13.16,13.1,13.1,658500.0
2007-09-06 09:30:00,13.01,13.23,13.0,13.11,121800.0,13.01,13.23,13.0,13.11,121800.0
2007-09-06 09:40:00,13.11,13.23,13.11,13.22,159700.0,13.11,13.23,13.11,13.22,159700.0
2007-09-06 09:50:00,13.21,13.22,13.14,13.19,152100.0,13.21,13.22,13.14,13.19,152100.0
2007-09-06 10:00:00,13.19,13.19,13.14,13.16,357400.0,13.19,13.19,13.14,13.16,357400.0
2007-09-06 10:10:00,13.15,13.19,13.15,13.15,220700.0,13.15,13.19,13.15,13.15,220700.0
2007-09-06 10:20:00,13.15,13.16,13.14,13.16,124100.0,13.15,13.16,13.14,13.16,124100.0
2007-09-06 10:30:00,13.16,13.24,13.15,13.2,238700.0,13.16,13.24,13.15,13.2,238700.0
2007-09-06 10:40:00,13.2,13.22,13.2,13.21,137400.0,13.2,13.22,13.2,13.21,137400.0
2007-09-06 10:50:00,13.21,13.27,13.15,13.24,267000.0,13.21,13.27,13.15,13.24,267000.0
2007-09-06 11:00:00,13.24,13.27,13.15,13.26,183800.0,13.24,13.27,13.15,13.26,183800.0
2007-09-06 11:10:00,13.26,13.31,13.25,13.25,237400.0,13.26,13.31,13.25,13.25,237400.0
2007-09-06 11:20:00,13.25,13.27,13.24,13.26,119600.0,13.25,13.27,13.24,13.26,119600.0
2007-09-06 11:30:00,13.25,13.26,13.25,13.25,69800.0,13.25,13.26,13.25,13.25,69800.0
2007-09-06 11:40:00,13.25,13.25,13.24,13.25,31700.0,13.25,13.25,13.24,13.25,31700.0
2007-09-06 11:50:00,13.24,13.25,13.22,13.23,111900.0,13.24,13.25,13.22,13.23,111900.0
2007-09-06 12:00:00,13.23,13.23,13.2,13.21,84900.0,13.23,13.23,13.2,13.21,84900.0
2007-09-06 12:10:00,13.21,13.23,13.2,13.23,239600.0,13.21,13.23,13.2,13.23,239600.0
2007-09-06 12:20:00,13.24,13.24,13.23,13.24,24300.0,13.24,13.24,13.23,13.24,24300.0
2007-09-06 12:30:00,13.24,13.27,13.23,13.26,132800.0,13.24,13.27,13.23,13.26,132800.0
2007-09-06 12:40:00,13.26,13.27,13.24,13.25,173600.0,13.26,13.27,13.24,13.25,173600.0
2007-09-06 12:50:00,13.26,13.26,13.25,13.26,47100.0,13.26,13.26,13.25,13.26,47100.0
2007-09-06 13:00:00,13.25,13.26,13.23,13.24,53300.0,13.25,13.26,13.23,13.24,53300.0
2007-09-06 13:10:00,13.24,13.24,13.21,13.23,94100.0,13.24,13.24,13.21,13.23,94100.0
2007-09-06 13:20:00,13.23,13.23,13.22,13.23,41200.0,13.23,13.23,13.22,13.23,41200.0
2007-09-06 13:30:00,13.23,13.23,13.2,13.21,135100.0,13.23,13.23,13.2,13.21,135100.0
2007-09-06 13:40:00,13.21,13.22,13.21,13.22,28300.0,13.21,13.22,13.21,13.22,28300.0
2007-09-06 13:50:00,13.21,13.22,13.21,13.22,22500.0,13.21,13.22,13.21,13.22,22500.0
2007-09-06 14:00:00,13.21,13.22,13.19,13.2,50500.0,13.21,13.22,13.19,13.2,50500.0
2007-09-06 14:10:00,13.2,13.21,13.19,13.21,100100.0,13.2,13.21,13.19,13.21,100100.0
2007-09-06 14:20:00,13.21,13.21,13.2,13.21,33400.0,13.21,13.21,13.2,13.21,33400.0
2007-09-06 14:30:00,13.2,13.21,13.19,13.19,87500.0,13.2,13.21,13.19,13.19,87500.0
2007-09-06 14:40:00,13.2,13.23,13.19,13.22,203200.0,13.2,13.23,13.19,13.22,203200.0
2007-09-06 14:50:00,13.21,13.22,13.21,13.22,42400.0,13.21,13.22,13.21,13.22,42400.0
2007-09-06 15:00:00,13.22,13.23,13.21,13.22,97900.0,13.22,13.23,13.21,13.22,97900.0
2007-09-06 15:10:00,13.22,13.22,13.21,13.21,68400.0,13.22,13.22,13.21,13.21,68400.0
2007-09-06 15:20:00,13.21,13.22,13.2,13.21,46000.0,13.21,13.22,13.2,13.21,46000.0
2007-09-06 15:30:00,13.21,13.22,13.2,13.22,94200.0,13.21,13.22,13.2,13.22,94200.0
2007-09-06 15:40:00,13.22,13.25,13.22,13.25,279700.0,13.22,13.25,13.22,13.25,279700.0
2007-09-06 15:50:00,13.25,13.25,13.22,13.23,311300.0,13.25,13.25,13.22,13.23,311300.0
2007-09-07 09:30:00,13.08,13.19,13.08,13.14,135300.0,13.08,13.19,13.08,13.14,135300.0
2007-09-07 09:40:00,13.14,13.19,13.13,13.15,325000.0,13.14,13.19,13.13,13.15,325000.0
2007-09-07 09:50:00,13.16,13.19,13.14,13.15,242400.0,13.16,13.19,13.14,13.15,242400.0
2007-09-07 10:00:00,13.16,13.23,13.14,13.23,261000.0,13.16,13.23,13.14,13.23,261000.0
2007-09-07 10:10:00,13.23,13.29,13.2,13.28,248800.0,13.23,13.29,13.2,13.28,248800.0
2007-09-07 10:20:00,13.28,13.36,13.28,13.36,296000.0,13.28,13.36,13.28,13.36,296000.0
2007-09-07 10:30:00,13.35,13.36,13.3,13.33,223800.0,13.35,13.36,13.3,13.33,223800.0
2007-09-07 10:40:00,13.32,13.34,13.32,13.33,135300.0,13.32,13.34,13.32,13.33,135300.0
2007-09-07 10:50:00,13.32,13.32,13.24,13.24,195200.0,13.32,13.32,13.24,13.24,195200.0
2007-09-07 11:00:00,13.24,13.28,13.23,13.23,104700.0,13.24,13.28,13.23,13.23,104700.0
2007-09-07 11:10:00,13.24,13.26,13.22,13.22,143100.0,13.24,13.26,13.22,13.22,143100.0
2007-09-07 11:20:00,13.24,13.25,13.21,13.24,173000.0,13.24,13.25,13.21,13.24,173000.0
2007-09-07 11:30:00,13.24,13.25,13.22,13.23,146800.0,13.24,13.25,13.22,13.23,146800.0
2007-09-07 11:40:00,13.23,13.26,13.22,13.26,133700.0,13.23,13.26,13.22,13.26,133700.0
2007-09-07 11:50:00,13.25,13.3,13.25,13.3,255600.0,13.25,13.3,13.25,13.3,255600.0
2007-09-07 12:00:00,13.3,13.3,13.24,13.26,126400.0,13.3,13.3,13.24,13.26,126400.0
2007-09-07 12:10:00,13.27,13.28,13.25,13.26,114700.0,13.27,13.28,13.25,13.26,114700.0
2007-09-07 12:20:00,13.26,13.27,13.25,13.27,75500.0,13.26,13.27,13.25,13.27,75500.0
2007-09-07 12:30:00,13.27,13.3,13.26,13.29,103700.0,13.27,13.3,13.26,13.29,103700.0
2007-09-07 12:40:00,13.29,13.29,13.26,13.27,80100.0,13.29,13.29,13.26,13.27,80100.0
2007-09-07 12:50:00,13.27,13.28,13.25,13.27,110800.0,13.27,13.28,13.25,13.27,110800.0
2007-09-07 13:00:00,13.28,13.29,13.27,13.29,161300.0,13.28,13.29,13.27,13.29,161300.0
2007-09-07 13:10:00,13.29,13.29,13.28,13.29,52800.0,13.29,13.29,13.28,13.29,52800.0
2007-09-07 13:20:00,13.28,13.29,13.26,13.27,76600.0,13.28,13.29,13.26,13.27,76600.0
2007-09-07 13:30:00,13.27,13.28,13.26,13.27,131000.0,13.27,13.28,13.26,13.27,131000.0
2007-09-07 13:40:00,13.27,13.28,13.23,13.25,170100.0,13.27,13.28,13.23,13.25,170100.0
2007-09-07 13:50:00,13.26,13.28,13.23,13.27,320700.0,13.26,13.28,13.23,13.27,320700.0
2007-09-07 14:00:00,13.28,13.3,13.27,13.3,171600.0,13.28,13.3,13.27,13.3,171600.0
2007-09-07 14:10:00,13.29,13.31,13.25,13.27,228000.0,13.29,13.31,13.25,13.27,228000.0
2007-09-07 14:20:00,13.27,13.29,13.26,13.28,111800.0,13.27,13.29,13.26,13.28,111800.0
2007-09-07 14:30:00,13.29,13.29,13.28,13.28,93300.0,13.29,13.29,13.28,13.28,93300.0
2007-09-07 14:40:00,13.28,13.29,13.26,13.27,127000.0,13.28,13.29,13.26,13.27,127000.0
2007-09-07 14:50:00,13.27,13.27,13.23,13.24,249000.0,13.27,13.27,13.23,13.24,249000.0
2007-09-07 15:00:00,13.24,13.24,13.23,13.24,86900.0,13.24,13.24,13.23,13.24,86900.0
2007-09-07 15:10:00,13.23,13.26,13.23,13.24,137800.0,13.23,13.26,13.23,13.24,137800.0
2007-09-07 15:20:00,13.24,13.25,13.2,13.23,449000.0,13.24,13.25,13.2,13.23,449000.0
2007-09-07 15:30:00,13.23,13.24,13.19,13.19,315800.0,13.23,13.24,13.19,13.19,315800.0
2007-09-07 15:40:00,13.19,13.21,13.18,13.19,316400.0,13.19,13.21,13.18,13.19,316400.0
2007-09-07 15:50:00,13.2,13.24,13.17,13.21,431600.0,13.2,13.24,13.17,13.21,431600.0
2007-09-10 09:30:00,13.18,13.21,13.13,13.15,205300.0,13.18,13.21,13.13,13.15,205300.0
2007-09-10 09:40:00,13.15,13.21,13.15,13.21,166100.0,13.15,13.21,13.15,13.21,166100.0
2007-09-10 09:50:00,13.21,13.29,13.2,13.23,206200.0,13.21,13.29,13.2,13.23,206200.0
2007-09-10 10:00:00,13.23,13.25,13.2,13.22,142900.0,13.23,13.25,13.2,13.22,142900.0
2007-09-10 10:10:00,13.22,13.25,13.19,13.25,132600.0,13.22,13.25,13.19,13.25,132600.0
2007-09-10 10:20:00,13.25,13.3,13.25,13.28,157400.0,13.25,13.3,13.25,13.28,157400.0
2007-09-10 10:30:00,13.28,13.3,13.26,13.28,194300.0,13.28,13.3,13.26,13.28,194300.0
2007-09-10 10:40:00,13.28,13.29,13.24,13.28,246800.0,13.28,13.29,13.24,13.28,246800.0
2007-09-10 10:50:00,13.28,13.28,13.24,13.24,52900.0,13.28,13.28,13.24,13.24,52900.0
2007-09-10 11:00:00,13.24,13.25,13.18,13.18,243900.0,13.24,13.25,13.18,13.18,243900.0
2007-09-10 11:10:00,13.19,13.19,13.17,13.17,117900.0,13.19,13.19,13.17,13.17,117900.0
2007-09-10 11:20:00,13.18,13.2,13.16,13.17,128100.0,13.18,13.2,13.16,13.17,128100.0
2007-09-10 11:30:00,13.17,13.18,13.17,13.17,50800.0,13.17,13.18,13.17,13.17,50800.0
2007-09-10 11:40:00,13.17,13.23,13.17,13.22,249700.0,13.17,13.23,13.17,13.22,249700.0
2007-09-10 11:50:00,13.21,13.22,13.2,13.22,44000.0,13.21,13.22,13.2,13.22,44000.0
2007-09-10 12:00:00,13.22,13.23,13.21,13.21,59400.0,13.22,13.23,13.21,13.21,59400.0
2007-09-10 12:10:00,13.21,13.22,13.18,13.21,116100.0,13.21,13.22,13.18,13.21,116100.0
2007-09-10 12:20:00,13.21,13.24,13.2,13.21,158000.0,13.21,13.24,13.2,13.21,158000.0
2007-09-10 12:30:00,13.21,13.22,13.17,13.17,143700.0,13.21,13.22,13.17,13.17,143700.0
2007-09-10 12:40:00,13.17,13.19,13.17,13.18,104500.0,13.17,13.19,13.17,13.18,104500.0
2007-09-10 12:50:00,13.19,13.2,13.18,13.19,95700.0,13.19,13.2,13.18,13.19,95700.0
2007-09-10 13:00:00,13.19,13.22,13.18,13.21,90800.0,13.19,13.22,13.18,13.21,90800.0
2007-09-10 13:10:00,13.21,13.22,13.17,13.18,206700.0,13.21,13.22,13.17,13.18,206700.0
2007-09-10 13:20:00,13.19,13.21,13.17,13.21,229800.0,13.19,13.21,13.17,13.21,229800.0
2007-09-10 13:30:00,13.21,13.22,13.19,13.2,112800.0,13.21,13.22,13.19,13.2,112800.0
2007-09-10 13:40:00,13.21,13.21,13.19,13.2,62600.0,13.21,13.21,13.19,13.2,62600.0
2007-09-10 13:50:00,13.2,13.22,13.19,13.19,193000.0,13.2,13.22,13.19,13.19,193000.0
2007-09-10 14:00:00,13.19,13.2,13.17,13.17,210900.0,13.19,13.2,13.17,13.17,210900.0
2007-09-10 14:10:00,13.17,13.19,13.16,13.16,147500.0,13.17,13.19,13.16,13.16,147500.0
2007-09-10 14:20:00,13.16,13.18,13.16,13.18,90800.0,13.16,13.18,13.16,13.18,90800.0
2007-09-10 14:30:00,13.17,13.2,13.17,13.18,133700.0,13.17,13.2,13.17,13.18,133700.0
2007-09-10 14:40:00,13.18,13.19,13.17,13.17,126000.0,13.18,13.19,13.17,13.17,126000.0
2007-09-10 14:50:00,13.18,13.18,13.15,13.15,97400.0,13.18,13.18,13.15,13.15,97400.0
2007-09-10 15:00:00,13.15,13.18,13.15,13.18,150900.0,13.15,13.18,13.15,13.18,150900.0
2007-09-10 15:10:00,13.18,13.22,13.18,13.2,237400.0,13.18,13.22,13.18,13.2,237400.0
2007-09-10 15:20:00,13.21,13.23,13.2,13.2,147300.0,13.21,13.23,13.2,13.2,147300.0
2007-09-10 15:30:00,13.21,13.23,13.2,13.23,129000.0,13.21,13.23,13.2,13.23,129000.0
2007-09-10 15:40:00,13.23,13.23,13.21,13.22,155000.0,13.23,13.23,13.21,13.22,155000.0
2007-09-10 15:50:00,13.21,13.22,13.17,13.17,269200.0,13.21,13.22,13.17,13.17,269200.0
2007-09-11 09:30:00,13.15,13.21,13.05,13.09,201900.0,13.15,13.21,13.05,13.09,201900.0
2007-09-11 09:40:00,13.1,13.15,13.08,13.13,166800.0,13.1,13.15,13.08,13.13,166800.0
2007-09-11 09:50:00,13.13,13.25,13.13,13.23,456200.0,13.13,13.25,13.13,13.23,456200.0
2007-09-11 10:00:00,13.22,13.29,13.22,13.26,317000.0,13.22,13.29,13.22,13.26,317000.0
2007-09-11 10:10:00,13.25,13.26,13.18,13.18,100700.0,13.25,13.26,13.18,13.18,100700.0
2007-09-11 10:20:00,13.19,13.25,13.18,13.25,227900.0,13.19,13.25,13.18,13.25,227900.0
2007-09-11 10:30:00,13.25,13.28,13.24,13.27,106900.0,13.25,13.28,13.24,13.27,106900.0
2007-09-11 10:40:00,13.27,13.29,13.25,13.27,145600.0,13.27,13.29,13.25,13.27,145600.0
2007-09-11 10:50:00,13.26,13.27,13.25,13.26,34200.0,13.26,13.27,13.25,13.26,34200.0
2007-09-11 11:00:00,13.26,13.27,13.25,13.27,77800.0,13.26,13.27,13.25,13.27,77800.0
2007-09-11 11:10:00,13.26,13.27,13.26,13.27,48100.0,13.26,13.27,13.26,13.27,48100.0
2007-09-11 11:20:00,13.27,13.27,13.26,13.27,34800.0,13.27,13.27,13.26,13.27,34800.0
2007-09-11 11:30:00,13.26,13.28,13.26,13.26,139800.0,13.26,13.28,13.26,13.26,139800.0
2007-09-11 11:40:00,13.26,13.27,13.26,13.26,24800.0,13.26,13.27,13.26,13.26,24800.0
2007-09-11 11:50:00,13.26,13.27,13.26,13.26,26900.0,13.26,13.27,13.26,13.26,26900.0
2007-09-11 12:00:00,13.26,13.28,13.26,13.27,172400.0,13.26,13.28,13.26,13.27,172400.0
2007-09-11 12:10:00,13.28,13.29,13.27,13.28,60200.0,13.28,13.29,13.27,13.28,60200.0
2007-09-11 12:20:00,13.28,13.32,13.28,13.29,247600.0,13.28,13.32,13.28,13.29,247600.0
2007-09-11 12:30:00,13.3,13.32,13.29,13.32,51900.0,13.3,13.32,13.29,13.32,51900.0
2007-09-11 12:40:00,13.32,13.33,13.31,13.33,56700.0,13.32,13.33,13.31,13.33,56700.0
2007-09-11 12:50:00,13.33,13.35,13.32,13.34,77900.0,13.33,13.35,13.32,13.34,77900.0
2007-09-11 13:00:00,13.35,13.35,13.33,13.33,38800.0,13.35,13.35,13.33,13.33,38800.0
2007-09-11 13:10:00,13.33,13.36,13.33,13.36,69600.0,13.33,13.36,13.33,13.36,69600.0
2007-09-11 13:20:00,13.35,13.36,13.34,13.36,97500.0,13.35,13.36,13.34,13.36,97500.0
2007-09-11 13:30:00,13.35,13.37,13.35,13.37,62200.0,13.35,13.37,13.35,13.37,62200.0
2007-09-11 13:40:00,13.37,13.43,13.36,13.4,368400.0,13.37,13.43,13.36,13.4,368400.0
2007-09-11 13:50:00,13.39,13.41,13.37,13.41,275100.0,13.39,13.41,13.37,13.41,275100.0
2007-09-11 14:00:00,13.4,13.45,13.4,13.44,129800.0,13.4,13.45,13.4,13.44,129800.0
2007-09-11 14:10:00,13.44,13.5,13.44,13.48,295400.0,13.44,13.5,13.44,13.48,295400.0
2007-09-11 14:20:00,13.47,13.49,13.47,13.49,120400.0,13.47,13.49,13.47,13.49,120400.0
2007-09-11 14:30:00,13.48,13.49,13.46,13.48,184700.0,13.48,13.49,13.46,13.48,184700.0
2007-09-11 14:40:00,13.48,13.49,13.47,13.49,186100.0,13.48,13.49,13.47,13.49,186100.0
2007-09-11 14:50:00,13.49,13.49,13.46,13.47,204000.0,13.49,13.49,13.46,13.47,204000.0
2007-09-11 15:00:00,13.47,13.47,13.45,13.45,197900.0,13.47,13.47,13.45,13.45,197900.0
2007-09-11 15:10:00,13.46,13.48,13.45,13.47,207700.0,13.46,13.48,13.45,13.47,207700.0
2007-09-11 15:20:00,13.46,13.48,13.45,13.47,131300.0,13.46,13.48,13.45,13.47,131300.0
2007-09-11 15:30:00,13.48,13.48,13.44,13.45,198000.0,13.48,13.48,13.44,13.45,198000.0
2007-09-11 15:40:00,13.45,13.45,13.4,13.41,436000.0,13.45,13.45,13.4,13.41,436000.0
2007-09-11 15:50:00,13.41,13.49,13.39,13.49,870700.0,13.41,13.49,13.39,13.49,870700.0
2007-09-12 09:30:00,13.43,13.49,13.38,13.43,82200.0,13.43,13.49,13.38,13.43,82200.0
2007-09-12 09:40:00,13.43,13.46,13.42,13.42,224900.0,13.43,13.46,13.42,13.42,224900.0
2007-09-12 09:50:00,13.42,13.43,13.37,13.38,156700.0,13.42,13.43,13.37,13.38,156700.0
2007-09-12 10:00:00,13.37,13.39,13.37,13.38,42200.0,13.37,13.39,13.37,13.38,42200.0
2007-09-12 10:10:00,13.37,13.4,13.37,13.37,109600.0,13.37,13.4,13.37,13.37,109600.0
2007-09-12 10:20:00,13.38,13.4,13.36,13.4,202800.0,13.38,13.4,13.36,13.4,202800.0
2007-09-12 10:30:00,13.39,13.42,13.38,13.4,292100.0,13.39,13.42,13.38,13.4,292100.0
2007-09-12 10:40:00,13.4,13.41,13.39,13.39,93400.0,13.4,13.41,13.39,13.39,93400.0
2007-09-12 10:50:00,13.4,13.4,13.39,13.4,59200.0,13.4,13.4,13.39,13.4,59200.0
2007-09-12 11:00:00,13.4,13.4,13.39,13.4,161600.0,13.4,13.4,13.39,13.4,161600.0
2007-09-12 11:10:00,13.4,13.45,13.39,13.44,345600.0,13.4,13.45,13.39,13.44,345600.0
2007-09-12 11:20:00,13.44,13.44,13.42,13.43,82300.0,13.44,13.44,13.42,13.43,82300.0
2007-09-12 11:30:00,13.43,13.44,13.42,13.43,110100.0,13.43,13.44,13.42,13.43,110100.0
2007-09-12 11:40:00,13.42,13.43,13.39,13.4,139800.0,13.42,13.43,13.39,13.4,139800.0
2007-09-12 11:50:00,13.4,13.43,13.39,13.43,197100.0,13.4,13.43,13.39,13.43,197100.0
2007-09-12 12:00:00,13.42,13.42,13.4,13.4,115400.0,13.42,13.42,13.4,13.4,115400.0
2007-09-12 12:10:00,13.41,13.42,13.39,13.4,239300.0,13.41,13.42,13.39,13.4,239300.0
2007-09-12 12:20:00,13.4,13.41,13.38,13.4,151100.0,13.4,13.41,13.38,13.4,151100.0
2007-09-12 12:30:00,13.4,13.4,13.19,13.19,793200.0,13.4,13.4,13.19,13.19,793200.0
2007-09-12 12:40:00,13.19,13.25,13.1,13.15,20797000.0,13.19,13.25,13.1,13.15,20797000.0
2007-09-12 12:50:00,13.16,13.2,13.1,13.1,1192400.0,13.16,13.2,13.1,13.1,1192400.0
2007-09-12 13:00:00,13.17,13.17,13.06,13.07,991700.0,13.17,13.17,13.06,13.07,991700.0
2007-09-12 13:10:00,13.08,13.14,13.05,13.14,383100.0,13.08,13.14,13.05,13.14,383100.0
2007-09-12 13:20:00,13.14,13.16,13.09,13.14,2241400.0,13.14,13.16,13.09,13.14,2241400.0
2007-09-12 13:30:00,13.14,13.21,13.1,13.19,998500.0,13.14,13.21,13.1,13.19,998500.0
2007-09-12 13:40:00,13.2,13.2,13.1,13.19,568900.0,13.2,13.2,13.1,13.19,568900.0
2007-09-12 13:50:00,13.19,13.27,13.18,13.25,708300.0,13.19,13.27,13.18,13.25,708300.0
2007-09-12 14:00:00,13.25,13.26,13.2,13.24,368600.0,13.25,13.26,13.2,13.24,368600.0
2007-09-12 14:10:00,13.23,13.26,13.21,13.21,301200.0,13.23,13.26,13.21,13.21,301200.0
2007-09-12 14:20:00,13.21,13.23,13.2,13.22,186700.0,13.21,13.23,13.2,13.22,186700.0
2007-09-12 14:30:00,13.22,13.23,13.19,13.22,242400.0,13.22,13.23,13.19,13.22,242400.0
2007-09-12 14:40:00,13.22,13.22,13.17,13.18,371500.0,13.22,13.22,13.17,13.18,371500.0
2007-09-12 14:50:00,13.18,13.22,13.17,13.22,148800.0,13.18,13.22,13.17,13.22,148800.0
2007-09-12 15:00:00,13.22,13.23,13.17,13.17,282700.0,13.22,13.23,13.17,13.17,282700.0
2007-09-12 15:10:00,13.18,13.21,13.17,13.21,247200.0,13.18,13.21,13.17,13.21,247200.0
2007-09-12 15:20:00,13.21,13.21,13.19,13.19,260900.0,13.21,13.21,13.19,13.19,260900.0
2007-09-12 15:30:00,13.2,13.21,13.18,13.19,409200.0,13.2,13.21,13.18,13.19,409200.0
2007-09-12 15:40:00,13.19,13.21,13.16,13.16,377200.0,13.19,13.21,13.16,13.16,377200.0
2007-09-12 15:50:00,13.17,13.17,13.13,13.15,597700.0,13.17,13.17,13.13,13.15,597700.0
2007-09-13 09:30:00,13.24,13.3,13.13,13.23,188300.0,13.24,13.3,13.13,13.23,188300.0
2007-09-13 09:40:00,13.24,13.25,13.17,13.18,147300.0,13.24,13.25,13.17,13.18,147300.0
2007-09-13 09:50:00,13.18,13.24,13.16,13.16,253700.0,13.18,13.24,13.16,13.16,253700.0
2007-09-13 10:00:00,13.16,13.19,13.13,13.15,225600.0,13.16,13.19,13.13,13.15,225600.0
2007-09-13 10:10:00,13.16,13.18,13.15,13.17,140300.0,13.16,13.18,13.15,13.17,140300.0
2007-09-13 10:20:00,13.18,13.2,13.16,13.16,124600.0,13.18,13.2,13.16,13.16,124600.0
2007-09-13 10:30:00,13.17,13.2,13.16,13.19,107000.0,13.17,13.2,13.16,13.19,107000.0
2007-09-13 10:40:00,13.19,13.19,13.14,13.15,280500.0,13.19,13.19,13.14,13.15,280500.0
2007-09-13 10:50:00,13.16,13.21,13.15,13.2,266100.0,13.16,13.21,13.15,13.2,266100.0
2007-09-13 11:00:00,13.2,13.2,13.18,13.18,77400.0,13.2,13.2,13.18,13.18,77400.0
2007-09-13 11:10:00,13.19,13.2,13.18,13.19,146500.0,13.19,13.2,13.18,13.19,146500.0
2007-09-13 11:20:00,13.19,13.2,13.18,13.19,127800.0,13.19,13.2,13.18,13.19,127800.0
2007-09-13 11:30:00,13.19,13.19,13.16,13.16,136600.0,13.19,13.19,13.16,13.16,136600.0
2007-09-13 11:40:00,13.17,13.17,13.15,13.16,87100.0,13.17,13.17,13.15,13.16,87100.0
2007-09-13 11:50:00,13.17,13.17,13.16,13.17,89400.0,13.17,13.17,13.16,13.17,89400.0
2007-09-13 12:00:00,13.17,13.17,13.16,13.16,48100.0,13.17,13.17,13.16,13.16,48100.0
2007-09-13 12:10:00,13.16,13.17,13.14,13.16,155100.0,13.16,13.17,13.14,13.16,155100.0
2007-09-13 12:20:00,13.16,13.17,13.15,13.16,169600.0,13.16,13.17,13.15,13.16,169600.0
2007-09-13 12:30:00,13.17,13.18,13.16,13.18,96600.0,13.17,13.18,13.16,13.18,96600.0
2007-09-13 12:40:00,13.18,13.18,13.17,13.18,77700.0,13.18,13.18,13.17,13.18,77700.0
2007-09-13 12:50:00,13.18,13.18,13.17,13.18,57700.0,13.18,13.18,13.17,13.18,57700.0
2007-09-13 13:00:00,13.18,13.19,13.17,13.19,90500.0,13.18,13.19,13.17,13.19,90500.0
2007-09-13 13:10:00,13.19,13.2,13.18,13.18,167800.0,13.19,13.2,13.18,13.18,167800.0
2007-09-13 13:20:00,13.19,13.2,13.19,13.19,108500.0,13.19,13.2,13.19,13.19,108500.0
2007-09-13 13:30:00,13.19,13.2,13.19,13.2,111100.0,13.19,13.2,13.19,13.2,111100.0
2007-09-13 13:40:00,13.2,13.2,13.16,13.17,200800.0,13.2,13.2,13.16,13.17,200800.0
2007-09-13 13:50:00,13.17,13.19,13.16,13.19,102600.0,13.17,13.19,13.16,13.19,102600.0
2007-09-13 14:00:00,13.18,13.19,13.18,13.19,95500.0,13.18,13.19,13.18,13.19,95500.0
2007-09-13 14:10:00,13.19,13.2,13.14,13.15,262700.0,13.19,13.2,13.14,13.15,262700.0
2007-09-13 14:20:00,13.16,13.17,13.15,13.16,165200.0,13.16,13.17,13.15,13.16,165200.0
2007-09-13 14:30:00,13.16,13.18,13.15,13.17,179300.0,13.16,13.18,13.15,13.17,179300.0
2007-09-13 14:40:00,13.17,13.18,13.16,13.17,115100.0,13.17,13.18,13.16,13.17,115100.0
2007-09-13 14:50:00,13.17,13.17,13.16,13.17,133300.0,13.17,13.17,13.16,13.17,133300.0
2007-09-13 15:00:00,13.17,13.19,13.16,13.19,252000.0,13.17,13.19,13.16,13.19,252000.0
2007-09-13 15:10:00,13.18,13.19,13.15,13.16,306700.0,13.18,13.19,13.15,13.16,306700.0
2007-09-13 15:20:00,13.16,13.16,13.13,13.14,579700.0,13.16,13.16,13.13,13.14,579700.0
2007-09-13 15:30:00,13.14,13.18,13.13,13.18,211100.0,13.14,13.18,13.13,13.18,211100.0
2007-09-13 15:40:00,13.18,13.19,13.13,13.14,509900.0,13.18,13.19,13.13,13.14,509900.0
2007-09-13 15:50:00,13.15,13.16,13.13,13.16,445700.0,13.15,13.16,13.13,13.16,445700.0
2007-09-14 09:30:00,13.1,13.14,13.09,13.14,117100.0,13.1,13.14,13.09,13.14,117100.0
2007-09-14 09:40:00,13.13,13.15,13.11,13.12,108600.0,13.13,13.15,13.11,13.12,108600.0
2007-09-14 09:50:00,13.12,13.15,13.09,13.12,390300.0,13.12,13.15,13.09,13.12,390300.0
2007-09-14 10:00:00,13.12,13.15,13.09,13.13,246400.0,13.12,13.15,13.09,13.13,246400.0
2007-09-14 10:10:00,13.13,13.14,13.12,13.12,125100.0,13.13,13.14,13.12,13.12,125100.0
2007-09-14 10:20:00,13.12,13.14,13.11,13.13,145800.0,13.12,13.14,13.11,13.13,145800.0
2007-09-14 10:30:00,13.13,13.13,13.09,13.09,322400.0,13.13,13.13,13.09,13.09,322400.0
2007-09-14 10:40:00,13.1,13.11,13.06,13.09,443000.0,13.1,13.11,13.06,13.09,443000.0
2007-09-14 10:50:00,13.08,13.11,13.08,13.08,160000.0,13.08,13.11,13.08,13.08,160000.0
2007-09-14 11:00:00,13.09,13.11,13.08,13.1,79900.0,13.09,13.11,13.08,13.1,79900.0
2007-09-14 11:10:00,13.11,13.11,13.08,13.08,175700.0,13.11,13.11,13.08,13.08,175700.0
2007-09-14 11:20:00,13.08,13.09,13.07,13.07,89400.0,13.08,13.09,13.07,13.07,89400.0
2007-09-14 11:30:00,13.07,13.14,13.07,13.14,210800.0,13.07,13.14,13.07,13.14,210800.0
2007-09-14 11:40:00,13.14,13.15,13.11,13.13,170600.0,13.14,13.15,13.11,13.13,170600.0
2007-09-14 11:50:00,13.14,13.15,13.13,13.14,116900.0,13.14,13.15,13.13,13.14,116900.0
2007-09-14 12:00:00,13.15,13.17,13.14,13.16,117400.0,13.15,13.17,13.14,13.16,117400.0
2007-09-14 12:10:00,13.17,13.2,13.16,13.2,113700.0,13.17,13.2,13.16,13.2,113700.0
2007-09-14 12:20:00,13.2,13.22,13.19,13.21,228300.0,13.2,13.22,13.19,13.21,228300.0
2007-09-14 12:30:00,13.21,13.22,13.19,13.2,222700.0,13.21,13.22,13.19,13.2,222700.0
2007-09-14 12:40:00,13.19,13.2,13.18,13.2,89300.0,13.19,13.2,13.18,13.2,89300.0
2007-09-14 12:50:00,13.2,13.2,13.19,13.19,60800.0,13.2,13.2,13.19,13.19,60800.0
2007-09-14 13:00:00,13.19,13.2,13.19,13.2,148100.0,13.19,13.2,13.19,13.2,148100.0
2007-09-14 13:10:00,13.2,13.2,13.19,13.2,138400.0,13.2,13.2,13.19,13.2,138400.0
2007-09-14 13:20:00,13.2,13.23,13.19,13.23,289400.0,13.2,13.23,13.19,13.23,289400.0
2007-09-14 13:30:00,13.23,13.25,13.22,13.25,109800.0,13.23,13.25,13.22,13.25,109800.0
2007-09-14 13:40:00,13.25,13.31,13.24,13.31,271200.0,13.25,13.31,13.24,13.31,271200.0
2007-09-14 13:50:00,13.31,13.32,13.3,13.32,158700.0,13.31,13.32,13.3,13.32,158700.0
2007-09-14 14:00:00,13.32,13.32,13.29,13.3,335400.0,13.32,13.32,13.29,13.3,335400.0
2007-09-14 14:10:00,13.3,13.39,13.29,13.38,190000.0,13.3,13.39,13.29,13.38,190000.0
2007-09-14 14:20:00,13.39,13.43,13.36,13.41,318200.0,13.39,13.43,13.36,13.41,318200.0
2007-09-14 14:30:00,13.4,13.46,13.4,13.43,140100.0,13.4,13.46,13.4,13.43,140100.0
2007-09-14 14:40:00,13.44,13.46,13.43,13.45,368500.0,13.44,13.46,13.43,13.45,368500.0
2007-09-14 14:50:00,13.44,13.45,13.42,13.44,205300.0,13.44,13.45,13.42,13.44,205300.0
2007-09-14 15:00:00,13.44,13.45,13.43,13.44,131900.0,13.44,13.45,13.43,13.44,131900.0
2007-09-14 15:10:00,13.45,13.5,13.44,13.5,282300.0,13.45,13.5,13.44,13.5,282300.0
2007-09-14 15:20:00,13.5,13.5,13.43,13.44,397100.0,13.5,13.5,13.43,13.44,397100.0
2007-09-14 15:30:00,13.44,13.48,13.44,13.47,384700.0,13.44,13.48,13.44,13.47,384700.0
2007-09-14 15:40:00,13.47,13.5,13.45,13.47,555200.0,13.47,13.5,13.45,13.47,555200.0
2007-09-14 15:50:00,13.47,13.52,13.46,13.51,710800.0,13.47,13.52,13.46,13.51,710800.0
2007-09-17 09:30:00,13.42,13.49,13.42,13.48,128000.0,13.42,13.49,13.42,13.48,128000.0
2007-09-17 09:40:00,13.48,13.53,13.48,13.5,303000.0,13.48,13.53,13.48,13.5,303000.0
2007-09-17 09:50:00,13.51,13.58,13.49,13.57,383700.0,13.51,13.58,13.49,13.57,383700.0
2007-09-17 10:00:00,13.58,13.58,13.51,13.57,616200.0,13.58,13.58,13.51,13.57,616200.0
2007-09-17 10:10:00,13.57,13.59,13.54,13.58,157200.0,13.57,13.59,13.54,13.58,157200.0
2007-09-17 10:20:00,13.58,13.59,13.55,13.56,198400.0,13.58,13.59,13.55,13.56,198400.0
2007-09-17 10:30:00,13.55,13.59,13.54,13.56,422100.0,13.55,13.59,13.54,13.56,422100.0
2007-09-17 10:40:00,13.56,13.56,13.51,13.53,285700.0,13.56,13.56,13.51,13.53,285700.0
2007-09-17 10:50:00,13.54,13.55,13.52,13.54,156400.0,13.54,13.55,13.52,13.54,156400.0
2007-09-17 11:00:00,13.54,13.56,13.53,13.55,195600.0,13.54,13.56,13.53,13.55,195600.0
2007-09-17 11:10:00,13.55,13.56,13.55,13.55,263500.0,13.55,13.56,13.55,13.55,263500.0
2007-09-17 11:20:00,13.56,13.63,13.53,13.59,747400.0,13.56,13.63,13.53,13.59,747400.0
2007-09-17 11:30:00,13.59,13.6,13.57,13.6,176200.0,13.59,13.6,13.57,13.6,176200.0
2007-09-17 11:40:00,13.6,13.6,13.57,13.58,156700.0,13.6,13.6,13.57,13.58,156700.0
2007-09-17 11:50:00,13.58,13.59,13.56,13.57,157500.0,13.58,13.59,13.56,13.57,157500.0
2007-09-17 12:00:00,13.56,13.57,13.54,13.55,120700.0,13.56,13.57,13.54,13.55,120700.0
2007-09-17 12:10:00,13.54,13.56,13.53,13.55,186900.0,13.54,13.56,13.53,13.55,186900.0
2007-09-17 12:20:00,13.55,13.55,13.54,13.55,77800.0,13.55,13.55,13.54,13.55,77800.0
2007-09-17 12:30:00,13.54,13.59,13.54,13.58,140200.0,13.54,13.59,13.54,13.58,140200.0
2007-09-17 12:40:00,13.57,13.58,13.55,13.55,171100.0,13.57,13.58,13.55,13.55,171100.0
2007-09-17 12:50:00,13.55,13.56,13.53,13.56,131600.0,13.55,13.56,13.53,13.56,131600.0
2007-09-17 13:00:00,13.56,13.57,13.55,13.56,167900.0,13.56,13.57,13.55,13.56,167900.0
2007-09-17 13:10:00,13.56,13.57,13.55,13.57,107000.0,13.56,13.57,13.55,13.57,107000.0
2007-09-17 13:20:00,13.57,13.59,13.56,13.59,117400.0,13.57,13.59,13.56,13.59,117400.0
2007-09-17 13:30:00,13.59,13.59,13.55,13.56,478200.0,13.59,13.59,13.55,13.56,478200.0
2007-09-17 13:40:00,13.56,13.57,13.54,13.55,183500.0,13.56,13.57,13.54,13.55,183500.0
2007-09-17 13:50:00,13.54,13.57,13.54,13.54,202200.0,13.54,13.57,13.54,13.54,202200.0
2007-09-17 14:00:00,13.54,13.56,13.52,13.52,134100.0,13.54,13.56,13.52,13.52,134100.0
2007-09-17 14:10:00,13.52,13.53,13.51,13.53,63200.0,13.52,13.53,13.51,13.53,63200.0
2007-09-17 14:20:00,13.52,13.55,13.52,13.54,173300.0,13.52,13.55,13.52,13.54,173300.0
2007-09-17 14:30:00,13.54,13.55,13.52,13.52,121700.0,13.54,13.55,13.52,13.52,121700.0
2007-09-17 14:40:00,13.52,13.53,13.46,13.5,342300.0,13.52,13.53,13.46,13.5,342300.0
2007-09-17 14:50:00,13.5,13.5,13.46,13.46,314400.0,13.5,13.5,13.46,13.46,314400.0
2007-09-17 15:00:00,13.46,13.47,13.43,13.44,142800.0,13.46,13.47,13.43,13.44,142800.0
2007-09-17 15:10:00,13.43,13.48,13.43,13.46,194400.0,13.43,13.48,13.43,13.46,194400.0
2007-09-17 15:20:00,13.46,13.47,13.45,13.45,121100.0,13.46,13.47,13.45,13.45,121100.0
2007-09-17 15:30:00,13.44,13.47,13.43,13.46,384000.0,13.44,13.47,13.43,13.46,384000.0
2007-09-17 15:40:00,13.47,13.48,13.44,13.45,420500.0,13.47,13.48,13.44,13.45,420500.0
2007-09-17 15:50:00,13.45,13.48,13.42,13.42,446600.0,13.45,13.48,13.42,13.42,446600.0
2007-09-18 09:30:00,13.41,13.45,13.36,13.4,297000.0,13.41,13.45,13.36,13.4,297000.0
2007-09-18 09:40:00,13.4,13.41,13.37,13.38,120900.0,13.4,13.41,13.37,13.38,120900.0
2007-09-18 09:50:00,13.38,13.41,13.36,13.41,191800.0,13.38,13.41,13.36,13.41,191800.0
2007-09-18 10:00:00,13.42,13.42,13.34,13.4,243300.0,13.42,13.42,13.34,13.4,243300.0
2007-09-18 10:10:00,13.4,13.41,13.38,13.4,140000.0,13.4,13.41,13.38,13.4,140000.0
2007-09-18 10:20:00,13.4,13.42,13.39,13.39,164900.0,13.4,13.42,13.39,13.39,164900.0
2007-09-18 10:30:00,13.4,13.43,13.39,13.41,248200.0,13.4,13.43,13.39,13.41,248200.0
2007-09-18 10:40:00,13.41,13.42,13.39,13.4,148700.0,13.41,13.42,13.39,13.4,148700.0
2007-09-18 10:50:00,13.39,13.42,13.39,13.4,124900.0,13.39,13.42,13.39,13.4,124900.0
2007-09-18 11:00:00,13.4,13.45,13.4,13.45,232400.0,13.4,13.45,13.4,13.45,232400.0
2007-09-18 11:10:00,13.44,13.45,13.4,13.42,408600.0,13.44,13.45,13.4,13.42,408600.0
2007-09-18 11:20:00,13.41,13.42,13.39,13.41,123000.0,13.41,13.42,13.39,13.41,123000.0
2007-09-18 11:30:00,13.41,13.43,13.4,13.42,92900.0,13.41,13.43,13.4,13.42,92900.0
2007-09-18 11:40:00,13.42,13.44,13.41,13.44,169500.0,13.42,13.44,13.41,13.44,169500.0
2007-09-18 11:50:00,13.44,13.45,13.41,13.41,134600.0,13.44,13.45,13.41,13.41,134600.0
2007-09-18 12:00:00,13.41,13.42,13.4,13.41,76000.0,13.41,13.42,13.4,13.41,76000.0
2007-09-18 12:10:00,13.41,13.41,13.37,13.38,257500.0,13.41,13.41,13.37,13.38,257500.0
2007-09-18 12:20:00,13.38,13.41,13.37,13.4,110100.0,13.38,13.41,13.37,13.4,110100.0
2007-09-18 12:30:00,13.4,13.41,13.39,13.41,79700.0,13.4,13.41,13.39,13.41,79700.0
2007-09-18 12:40:00,13.41,13.42,13.4,13.42,169000.0,13.41,13.42,13.4,13.42,169000.0
2007-09-18 12:50:00,13.42,13.43,13.41,13.42,53200.0,13.42,13.43,13.41,13.42,53200.0
2007-09-18 13:00:00,13.42,13.42,13.39,13.4,94800.0,13.42,13.42,13.39,13.4,94800.0
2007-09-18 13:10:00,13.4,13.42,13.39,13.42,66100.0,13.4,13.42,13.39,13.42,66100.0
2007-09-18 13:20:00,13.41,13.43,13.41,13.41,118100.0,13.41,13.43,13.41,13.41,118100.0
2007-09-18 13:30:00,13.42,13.42,13.4,13.41,213700.0,13.42,13.42,13.4,13.41,213700.0
2007-09-18 13:40:00,13.4,13.41,13.38,13.38,190300.0,13.4,13.41,13.38,13.38,190300.0
2007-09-18 13:50:00,13.39,13.41,13.38,13.41,78300.0,13.39,13.41,13.38,13.41,78300.0
2007-09-18 14:00:00,13.41,13.41,13.36,13.37,226000.0,13.41,13.41,13.36,13.37,226000.0
2007-09-18 14:10:00,13.38,13.56,13.37,13.49,384300.0,13.38,13.56,13.37,13.49,384300.0
2007-09-18 14:20:00,13.49,13.51,13.38,13.39,383300.0,13.49,13.51,13.38,13.39,383300.0
2007-09-18 14:30:00,13.39,13.46,13.39,13.46,496000.0,13.39,13.46,13.39,13.46,496000.0
2007-09-18 14:40:00,13.46,13.48,13.42,13.47,273800.0,13.46,13.48,13.42,13.47,273800.0
2007-09-18 14:50:00,13.46,13.47,13.42,13.46,320400.0,13.46,13.47,13.42,13.46,320400.0
2007-09-18 15:00:00,13.45,13.46,13.42,13.44,271700.0,13.45,13.46,13.42,13.44,271700.0
2007-09-18 15:10:00,13.43,13.49,13.43,13.46,415300.0,13.43,13.49,13.43,13.46,415300.0
2007-09-18 15:20:00,13.46,13.48,13.46,13.48,233200.0,13.46,13.48,13.46,13.48,233200.0
2007-09-18 15:30:00,13.47,13.51,13.47,13.49,426500.0,13.47,13.51,13.47,13.49,426500.0
2007-09-18 15:40:00,13.49,13.53,13.49,13.51,483900.0,13.49,13.53,13.49,13.51,483900.0
2007-09-18 15:50:00,13.51,13.53,13.48,13.5,599900.0,13.51,13.53,13.48,13.5,599900.0
2007-09-19 09:30:00,13.62,13.65,13.55,13.63,384300.0,13.62,13.65,13.55,13.63,384300.0
2007-09-19 09:40:00,13.62,13.62,13.54,13.54,265100.0,13.62,13.62,13.54,13.54,265100.0
2007-09-19 09:50:00,13.54,13.59,13.52,13.53,197600.0,13.54,13.59,13.52,13.53,197600.0
2007-09-19 10:00:00,13.52,13.58,13.51,13.57,247500.0,13.52,13.58,13.51,13.57,247500.0
2007-09-19 10:10:00,13.57,13.59,13.56,13.59,163800.0,13.57,13.59,13.56,13.59,163800.0
2007-09-19 10:20:00,13.58,13.59,13.57,13.58,261000.0,13.58,13.59,13.57,13.58,261000.0
2007-09-19 10:30:00,13.58,13.6,13.57,13.58,215300.0,13.58,13.6,13.57,13.58,215300.0
2007-09-19 10:40:00,13.59,13.62,13.58,13.58,319300.0,13.59,13.62,13.58,13.58,319300.0
2007-09-19 10:50:00,13.59,13.63,13.58,13.6,230300.0,13.59,13.63,13.58,13.6,230300.0
2007-09-19 11:00:00,13.59,13.64,13.59,13.62,229400.0,13.59,13.64,13.59,13.62,229400.0
2007-09-19 11:10:00,13.62,13.65,13.6,13.62,352900.0,13.62,13.65,13.6,13.62,352900.0
2007-09-19 11:20:00,13.62,13.65,13.61,13.64,308500.0,13.62,13.65,13.61,13.64,308500.0
2007-09-19 11:30:00,13.64,13.65,13.63,13.65,234200.0,13.64,13.65,13.63,13.65,234200.0
2007-09-19 11:40:00,13.65,13.68,13.64,13.68,369000.0,13.65,13.68,13.64,13.68,369000.0
2007-09-19 11:50:00,13.68,13.75,13.67,13.75,197000.0,13.68,13.75,13.67,13.75,197000.0
2007-09-19 12:00:00,13.75,13.8,13.74,13.8,137500.0,13.75,13.8,13.74,13.8,137500.0
2007-09-19 12:10:00,13.79,13.9,13.79,13.82,418400.0,13.79,13.9,13.79,13.82,418400.0
2007-09-19 12:20:00,13.83,13.86,13.79,13.79,217800.0,13.83,13.86,13.79,13.79,217800.0
2007-09-19 12:30:00,13.79,13.8,13.77,13.78,195900.0,13.79,13.8,13.77,13.78,195900.0
2007-09-19 12:40:00,13.78,13.82,13.74,13.81,199200.0,13.78,13.82,13.74,13.81,199200.0
2007-09-19 12:50:00,13.81,13.84,13.29,13.84,182900.0,13.81,13.84,13.29,13.84,182900.0
2007-09-19 13:00:00,13.84,13.87,13.78,13.79,202500.0,13.84,13.87,13.78,13.79,202500.0
2007-09-19 13:10:00,13.79,13.81,13.77,13.8,196100.0,13.79,13.81,13.77,13.8,196100.0
2007-09-19 13:20:00,13.81,13.81,13.77,13.8,134000.0,13.81,13.81,13.77,13.8,134000.0
2007-09-19 13:30:00,13.8,13.8,13.78,13.8,150300.0,13.8,13.8,13.78,13.8,150300.0
2007-09-19 13:40:00,13.8,13.81,13.76,13.78,425800.0,13.8,13.81,13.76,13.78,425800.0
2007-09-19 13:50:00,13.77,13.78,13.74,13.75,368400.0,13.77,13.78,13.74,13.75,368400.0
2007-09-19 14:00:00,13.75,13.75,13.64,13.66,414900.0,13.75,13.75,13.64,13.66,414900.0
2007-09-19 14:10:00,13.66,13.67,13.56,13.6,436700.0,13.66,13.67,13.56,13.6,436700.0
2007-09-19 14:20:00,13.6,13.64,13.58,13.63,336300.0,13.6,13.64,13.58,13.63,336300.0
2007-09-19 14:30:00,13.63,13.64,13.57,13.57,291600.0,13.63,13.64,13.57,13.57,291600.0
2007-09-19 14:40:00,13.58,13.6,13.57,13.6,155100.0,13.58,13.6,13.57,13.6,155100.0
2007-09-19 14:50:00,13.6,13.63,13.58,13.62,203200.0,13.6,13.63,13.58,13.62,203200.0
2007-09-19 15:00:00,13.63,13.67,13.62,13.66,184300.0,13.63,13.67,13.62,13.66,184300.0
2007-09-19 15:10:00,13.67,13.67,13.62,13.66,339500.0,13.67,13.67,13.62,13.66,339500.0
2007-09-19 15:20:00,13.65,13.65,13.6,13.64,371900.0,13.65,13.65,13.6,13.64,371900.0
2007-09-19 15:30:00,13.64,13.66,13.62,13.65,269600.0,13.64,13.66,13.62,13.65,269600.0
2007-09-19 15:40:00,13.65,13.69,13.63,13.63,308700.0,13.65,13.69,13.63,13.63,308700.0
2007-09-19 15:50:00,13.63,13.71,13.62,13.68,516800.0,13.63,13.71,13.62,13.68,516800.0
2007-09-20 09:30:00,13.64,13.81,13.63,13.79,204700.0,13.64,13.81,13.63,13.79,204700.0
2007-09-20 09:40:00,13.8,13.8,13.73,13.78,187400.0,13.8,13.8,13.73,13.78,187400.0
2007-09-20 09:50:00,13.78,13.83,13.75,13.77,355300.0,13.78,13.83,13.75,13.77,355300.0
2007-09-20 10:00:00,13.77,13.81,13.77,13.79,248700.0,13.77,13.81,13.77,13.79,248700.0
2007-09-20 10:10:00,13.8,13.81,13.79,13.8,86600.0,13.8,13.81,13.79,13.8,86600.0
2007-09-20 10:20:00,13.79,13.81,13.78,13.78,141000.0,13.79,13.81,13.78,13.78,141000.0
2007-09-20 10:30:00,13.78,13.83,13.78,13.82,122600.0,13.78,13.83,13.78,13.82,122600.0
2007-09-20 10:40:00,13.83,13.88,13.8,13.82,325000.0,13.83,13.88,13.8,13.82,325000.0
2007-09-20 10:50:00,13.82,13.85,13.81,13.83,152900.0,13.82,13.85,13.81,13.83,152900.0
2007-09-20 11:00:00,13.83,13.89,13.83,13.88,198300.0,13.83,13.89,13.83,13.88,198300.0
2007-09-20 11:10:00,13.89,13.89,13.81,13.82,374900.0,13.89,13.89,13.81,13.82,374900.0
2007-09-20 11:20:00,13.81,13.83,13.8,13.8,245600.0,13.81,13.83,13.8,13.8,245600.0
2007-09-20 11:30:00,13.81,13.81,13.78,13.8,201600.0,13.81,13.81,13.78,13.8,201600.0
2007-09-20 11:40:00,13.8,13.81,13.79,13.8,225200.0,13.8,13.81,13.79,13.8,225200.0
2007-09-20 11:50:00,13.8,13.81,13.78,13.81,168800.0,13.8,13.81,13.78,13.81,168800.0
2007-09-20 12:00:00,13.81,13.83,13.8,13.81,219500.0,13.81,13.83,13.8,13.81,219500.0
2007-09-20 12:10:00,13.8,13.81,13.8,13.81,107700.0,13.8,13.81,13.8,13.81,107700.0
2007-09-20 12:20:00,13.81,13.82,13.79,13.8,183200.0,13.81,13.82,13.79,13.8,183200.0
2007-09-20 12:30:00,13.8,13.8,13.79,13.8,90800.0,13.8,13.8,13.79,13.8,90800.0
2007-09-20 12:40:00,13.8,13.81,13.79,13.8,116900.0,13.8,13.81,13.79,13.8,116900.0
2007-09-20 12:50:00,13.79,13.8,13.79,13.8,85900.0,13.79,13.8,13.79,13.8,85900.0
2007-09-20 13:00:00,13.8,13.8,13.79,13.8,44500.0,13.8,13.8,13.79,13.8,44500.0
2007-09-20 13:10:00,13.8,13.81,13.79,13.81,130800.0,13.8,13.81,13.79,13.81,130800.0
2007-09-20 13:20:00,13.8,13.81,13.78,13.8,117200.0,13.8,13.81,13.78,13.8,117200.0
2007-09-20 13:30:00,13.79,13.81,13.79,13.79,80800.0,13.79,13.81,13.79,13.79,80800.0
2007-09-20 13:40:00,13.79,13.81,13.79,13.8,132600.0,13.79,13.81,13.79,13.8,132600.0
2007-09-20 13:50:00,13.8,13.8,13.79,13.8,97900.0,13.8,13.8,13.79,13.8,97900.0
2007-09-20 14:00:00,13.8,13.81,13.79,13.8,230600.0,13.8,13.81,13.79,13.8,230600.0
2007-09-20 14:10:00,13.81,13.81,13.79,13.8,224100.0,13.81,13.81,13.79,13.8,224100.0
2007-09-20 14:20:00,13.8,13.82,13.79,13.81,194800.0,13.8,13.82,13.79,13.81,194800.0
2007-09-20 14:30:00,13.81,13.82,13.75,13.76,315400.0,13.81,13.82,13.75,13.76,315400.0
2007-09-20 14:40:00,13.76,13.78,13.74,13.75,179100.0,13.76,13.78,13.74,13.75,179100.0
2007-09-20 14:50:00,13.74,13.76,13.7,13.7,275800.0,13.74,13.76,13.7,13.7,275800.0
2007-09-20 15:00:00,13.7,13.71,13.68,13.68,260800.0,13.7,13.71,13.68,13.68,260800.0
2007-09-20 15:10:00,13.69,13.72,13.68,13.71,283400.0,13.69,13.72,13.68,13.71,283400.0
2007-09-20 15:20:00,13.71,13.72,13.67,13.68,328200.0,13.71,13.72,13.67,13.68,328200.0
2007-09-20 15:30:00,13.69,13.69,13.63,13.66,291900.0,13.69,13.69,13.63,13.66,291900.0
2007-09-20 15:40:00,13.66,13.7,13.65,13.69,378000.0,13.66,13.7,13.65,13.69,378000.0
2007-09-20 15:50:00,13.69,13.72,13.68,13.69,415500.0,13.69,13.72,13.68,13.69,415500.0
2007-09-21 09:30:00,13.81,13.9,13.81,13.85,2155100.0,13.81,13.9,13.81,13.85,2155100.0
2007-09-21 09:40:00,13.84,13.85,13.78,13.81,262600.0,13.84,13.85,13.78,13.81,262600.0
2007-09-21 09:50:00,13.82,13.83,13.78,13.79,232300.0,13.82,13.83,13.78,13.79,232300.0
2007-09-21 10:00:00,13.79,13.81,13.78,13.79,201500.0,13.79,13.81,13.78,13.79,201500.0
2007-09-21 10:10:00,13.79,13.81,13.76,13.77,219400.0,13.79,13.81,13.76,13.77,219400.0
2007-09-21 10:20:00,13.78,13.78,13.74,13.74,703600.0,13.78,13.78,13.74,13.74,703600.0
2007-09-21 10:30:00,13.75,13.76,13.73,13.75,352900.0,13.75,13.76,13.73,13.75,352900.0
2007-09-21 10:40:00,13.75,13.78,13.75,13.76,416900.0,13.75,13.78,13.75,13.76,416900.0
2007-09-21 10:50:00,13.76,13.78,13.74,13.76,397300.0,13.76,13.78,13.74,13.76,397300.0
2007-09-21 11:00:00,13.75,13.76,13.72,13.74,419800.0,13.75,13.76,13.72,13.74,419800.0
2007-09-21 11:10:00,13.73,13.8,13.73,13.76,554800.0,13.73,13.8,13.73,13.76,554800.0
2007-09-21 11:20:00,13.76,13.77,13.74,13.75,234300.0,13.76,13.77,13.74,13.75,234300.0
2007-09-21 11:30:00,13.75,13.77,13.75,13.75,233400.0,13.75,13.77,13.75,13.75,233400.0
2007-09-21 11:40:00,13.76,13.76,13.74,13.74,203600.0,13.76,13.76,13.74,13.74,203600.0
2007-09-21 11:50:00,13.74,13.77,13.72,13.76,188600.0,13.74,13.77,13.72,13.76,188600.0
2007-09-21 12:00:00,13.76,13.77,13.75,13.77,159400.0,13.76,13.77,13.75,13.77,159400.0
2007-09-21 12:10:00,13.77,13.79,13.76,13.77,151400.0,13.77,13.79,13.76,13.77,151400.0
2007-09-21 12:20:00,13.77,13.86,13.77,13.85,309400.0,13.77,13.86,13.77,13.85,309400.0
2007-09-21 12:30:00,13.84,13.86,13.79,13.8,364700.0,13.84,13.86,13.79,13.8,364700.0
2007-09-21 12:40:00,13.8,13.83,13.8,13.81,176000.0,13.8,13.83,13.8,13.81,176000.0
2007-09-21 12:50:00,13.81,13.83,13.8,13.83,100600.0,13.81,13.83,13.8,13.83,100600.0
2007-09-21 13:00:00,13.83,13.87,13.81,13.82,347900.0,13.83,13.87,13.81,13.82,347900.0
2007-09-21 13:10:00,13.83,13.84,13.81,13.83,237100.0,13.83,13.84,13.81,13.83,237100.0
2007-09-21 13:20:00,13.83,13.85,13.83,13.85,154900.0,13.83,13.85,13.83,13.85,154900.0
2007-09-21 13:30:00,13.84,13.86,13.83,13.85,237100.0,13.84,13.86,13.83,13.85,237100.0
2007-09-21 13:40:00,13.86,13.86,13.84,13.84,189200.0,13.86,13.86,13.84,13.84,189200.0
2007-09-21 13:50:00,13.84,13.85,13.7,13.85,175100.0,13.84,13.85,13.7,13.85,175100.0
2007-09-21 14:00:00,13.85,13.86,13.83,13.84,167500.0,13.85,13.86,13.83,13.84,167500.0
2007-09-21 14:10:00,13.84,13.89,13.83,13.89,275000.0,13.84,13.89,13.83,13.89,275000.0
2007-09-21 14:20:00,13.88,13.93,13.88,13.9,313300.0,13.88,13.93,13.88,13.9,313300.0
2007-09-21 14:30:00,13.89,13.9,13.87,13.9,314400.0,13.89,13.9,13.87,13.9,314400.0
2007-09-21 14:40:00,13.9,13.91,13.88,13.89,284800.0,13.9,13.91,13.88,13.89,284800.0
2007-09-21 14:50:00,13.89,13.91,13.86,13.86,387000.0,13.89,13.91,13.86,13.86,387000.0
2007-09-21 15:00:00,13.86,13.9,13.85,13.87,422300.0,13.86,13.9,13.85,13.87,422300.0
2007-09-21 15:10:00,13.87,13.88,13.81,13.84,605500.0,13.87,13.88,13.81,13.84,605500.0
2007-09-21 15:20:00,13.84,13.85,13.82,13.82,307000.0,13.84,13.85,13.82,13.82,307000.0
2007-09-21 15:30:00,13.82,13.84,13.76,13.82,755900.0,13.82,13.84,13.76,13.82,755900.0
2007-09-21 15:40:00,13.83,13.84,13.69,13.72,1938000.0,13.83,13.84,13.69,13.72,1938000.0
2007-09-21 15:50:00,13.72,13.73,13.59,13.63,2199300.0,13.72,13.73,13.59,13.63,2199300.0
2007-09-24 09:30:00,13.8,13.8,13.65,13.69,285100.0,13.8,13.8,13.65,13.69,285100.0
2007-09-24 09:40:00,13.69,13.76,13.68,13.74,254300.0,13.69,13.76,13.68,13.74,254300.0
2007-09-24 09:50:00,13.73,13.78,13.72,13.78,210800.0,13.73,13.78,13.72,13.78,210800.0
2007-09-24 10:00:00,13.77,13.81,13.76,13.8,359100.0,13.77,13.81,13.76,13.8,359100.0
2007-09-24 10:10:00,13.8,13.86,13.79,13.84,288900.0,13.8,13.86,13.79,13.84,288900.0
2007-09-24 10:20:00,13.83,13.93,13.82,13.92,346200.0,13.83,13.93,13.82,13.92,346200.0
2007-09-24 10:30:00,13.93,13.96,13.92,13.94,359600.0,13.93,13.96,13.92,13.94,359600.0
2007-09-24 10:40:00,13.94,13.97,13.93,13.95,227600.0,13.94,13.97,13.93,13.95,227600.0
2007-09-24 10:50:00,13.96,13.98,13.95,13.98,238000.0,13.96,13.98,13.95,13.98,238000.0
2007-09-24 11:00:00,13.98,14.04,13.96,14.03,471800.0,13.98,14.04,13.96,14.03,471800.0
2007-09-24 11:10:00,14.02,14.1,14.02,14.07,437000.0,14.02,14.1,14.02,14.07,437000.0
2007-09-24 11:20:00,14.08,14.13,14.07,14.13,382200.0,14.08,14.13,14.07,14.13,382200.0
2007-09-24 11:30:00,14.12,14.15,14.07,14.09,380500.0,14.12,14.15,14.07,14.09,380500.0
2007-09-24 11:40:00,14.09,14.1,14.05,14.08,239900.0,14.09,14.1,14.05,14.08,239900.0
2007-09-24 11:50:00,14.09,14.11,14.08,14.11,273000.0,14.09,14.11,14.08,14.11,273000.0
2007-09-24 12:00:00,14.1,14.12,14.1,14.11,87000.0,14.1,14.12,14.1,14.11,87000.0
2007-09-24 12:10:00,14.11,14.14,14.1,14.11,537100.0,14.11,14.14,14.1,14.11,537100.0
2007-09-24 12:20:00,14.11,14.13,14.09,14.1,347700.0,14.11,14.13,14.09,14.1,347700.0
2007-09-24 12:30:00,14.1,14.11,14.07,14.1,615300.0,14.1,14.11,14.07,14.1,615300.0
2007-09-24 12:40:00,14.1,14.12,14.09,14.1,173200.0,14.1,14.12,14.09,14.1,173200.0
2007-09-24 12:50:00,14.1,14.12,14.09,14.11,183300.0,14.1,14.12,14.09,14.11,183300.0
2007-09-24 13:00:00,14.11,14.11,14.1,14.11,101800.0,14.11,14.11,14.1,14.11,101800.0
2007-09-24 13:10:00,14.11,14.11,14.1,14.11,57900.0,14.11,14.11,14.1,14.11,57900.0
2007-09-24 13:20:00,14.1,14.11,14.09,14.1,151600.0,14.1,14.11,14.09,14.1,151600.0
2007-09-24 13:30:00,14.1,14.1,14.07,14.08,196300.0,14.1,14.1,14.07,14.08,196300.0
2007-09-24 13:40:00,14.08,14.09,14.08,14.08,129800.0,14.08,14.09,14.08,14.08,129800.0
2007-09-24 13:50:00,14.08,14.11,14.06,14.1,357400.0,14.08,14.11,14.06,14.1,357400.0
2007-09-24 14:00:00,14.09,14.1,14.08,14.08,140000.0,14.09,14.1,14.08,14.08,140000.0
2007-09-24 14:10:00,14.09,14.09,14.06,14.06,147400.0,14.09,14.09,14.06,14.06,147400.0
2007-09-24 14:20:00,14.06,14.07,14.05,14.06,187600.0,14.06,14.07,14.05,14.06,187600.0
2007-09-24 14:30:00,14.07,14.09,14.06,14.09,175000.0,14.07,14.09,14.06,14.09,175000.0
2007-09-24 14:40:00,14.08,14.1,14.08,14.09,178000.0,14.08,14.1,14.08,14.09,178000.0
2007-09-24 14:50:00,14.09,14.1,14.07,14.07,109200.0,14.09,14.1,14.07,14.07,109200.0
2007-09-24 15:00:00,14.08,14.08,14.06,14.07,195500.0,14.08,14.08,14.06,14.07,195500.0
2007-09-24 15:10:00,14.08,14.08,14.05,14.05,150300.0,14.08,14.08,14.05,14.05,150300.0
2007-09-24 15:20:00,14.05,14.13,14.05,14.13,382700.0,14.05,14.13,14.05,14.13,382700.0
2007-09-24 15:30:00,14.13,14.14,14.1,14.1,590500.0,14.13,14.14,14.1,14.1,590500.0
2007-09-24 15:40:00,14.1,14.14,14.1,14.13,349800.0,14.1,14.14,14.1,14.13,349800.0
2007-09-24 15:50:00,14.13,14.14,14.08,14.1,847300.0,14.13,14.14,14.08,14.1,847300.0
2007-09-25 09:30:00,14.06,14.2,14.06,14.08,269400.0,14.06,14.2,14.06,14.08,269400.0
2007-09-25 09:40:00,14.08,14.13,14.05,14.12,398300.0,14.08,14.13,14.05,14.12,398300.0
2007-09-25 09:50:00,14.12,14.16,14.07,14.08,193100.0,14.12,14.16,14.07,14.08,193100.0
2007-09-25 10:00:00,14.09,14.16,14.07,14.09,287100.0,14.09,14.16,14.07,14.09,287100.0
2007-09-25 10:10:00,14.1,14.15,14.09,14.15,200200.0,14.1,14.15,14.09,14.15,200200.0
2007-09-25 10:20:00,14.15,14.18,14.13,14.16,303000.0,14.15,14.18,14.13,14.16,303000.0
2007-09-25 10:30:00,14.16,14.22,14.14,14.2,376400.0,14.16,14.22,14.14,14.2,376400.0
2007-09-25 10:40:00,14.21,14.29,14.2,14.26,389000.0,14.21,14.29,14.2,14.26,389000.0
2007-09-25 10:50:00,14.25,14.28,14.24,14.26,174300.0,14.25,14.28,14.24,14.26,174300.0
2007-09-25 11:00:00,14.27,14.35,14.24,14.29,638200.0,14.27,14.35,14.24,14.29,638200.0
2007-09-25 11:10:00,14.29,14.3,14.27,14.27,193800.0,14.29,14.3,14.27,14.27,193800.0
2007-09-25 11:20:00,14.27,14.28,14.26,14.26,132200.0,14.27,14.28,14.26,14.26,132200.0
2007-09-25 11:30:00,14.26,14.27,14.25,14.26,101100.0,14.26,14.27,14.25,14.26,101100.0
2007-09-25 11:40:00,14.25,14.29,14.25,14.29,148300.0,14.25,14.29,14.25,14.29,148300.0
2007-09-25 11:50:00,14.29,14.3,14.26,14.26,253400.0,14.29,14.3,14.26,14.26,253400.0
2007-09-25 12:00:00,14.27,14.27,14.25,14.26,85700.0,14.27,14.27,14.25,14.26,85700.0
2007-09-25 12:10:00,14.26,14.26,14.22,14.23,145400.0,14.26,14.26,14.22,14.23,145400.0
2007-09-25 12:20:00,14.22,14.23,14.21,14.21,98700.0,14.22,14.23,14.21,14.21,98700.0
2007-09-25 12:30:00,14.21,14.23,14.21,14.23,100800.0,14.21,14.23,14.21,14.23,100800.0
2007-09-25 12:40:00,14.23,14.27,14.22,14.26,223900.0,14.23,14.27,14.22,14.26,223900.0
2007-09-25 12:50:00,14.25,14.25,14.23,14.24,72900.0,14.25,14.25,14.23,14.24,72900.0
2007-09-25 13:00:00,14.23,14.24,14.23,14.23,41700.0,14.23,14.24,14.23,14.23,41700.0
2007-09-25 13:10:00,14.24,14.24,14.23,14.24,34700.0,14.24,14.24,14.23,14.24,34700.0
2007-09-25 13:20:00,14.23,14.24,14.23,14.24,28600.0,14.23,14.24,14.23,14.24,28600.0
2007-09-25 13:30:00,14.24,14.25,14.22,14.24,126800.0,14.24,14.25,14.22,14.24,126800.0
2007-09-25 13:40:00,14.24,14.25,14.21,14.22,86300.0,14.24,14.25,14.21,14.22,86300.0
2007-09-25 13:50:00,14.21,14.24,14.21,14.23,63400.0,14.21,14.24,14.21,14.23,63400.0
2007-09-25 14:00:00,14.23,14.23,14.21,14.22,157400.0,14.23,14.23,14.21,14.22,157400.0
2007-09-25 14:10:00,14.22,14.22,14.2,14.22,146700.0,14.22,14.22,14.2,14.22,146700.0
2007-09-25 14:20:00,14.22,14.24,14.21,14.21,158300.0,14.22,14.24,14.21,14.21,158300.0
2007-09-25 14:30:00,14.21,14.22,14.2,14.22,162200.0,14.21,14.22,14.2,14.22,162200.0
2007-09-25 14:40:00,14.22,14.22,14.21,14.22,122300.0,14.22,14.22,14.21,14.22,122300.0
2007-09-25 14:50:00,14.22,14.23,14.21,14.23,133200.0,14.22,14.23,14.21,14.23,133200.0
2007-09-25 15:00:00,14.23,14.23,14.21,14.22,93800.0,14.23,14.23,14.21,14.22,93800.0
2007-09-25 15:10:00,14.22,14.22,14.18,14.2,227600.0,14.22,14.22,14.18,14.2,227600.0
2007-09-25 15:20:00,14.2,14.21,14.19,14.21,129100.0,14.2,14.21,14.19,14.21,129100.0
2007-09-25 15:30:00,14.21,14.21,14.18,14.18,186700.0,14.21,14.21,14.18,14.18,186700.0
2007-09-25 15:40:00,14.18,14.19,14.13,14.14,765900.0,14.18,14.19,14.13,14.14,765900.0
2007-09-25 15:50:00,14.14,14.21,14.14,14.21,601100.0,14.14,14.21,14.14,14.21,601100.0
2007-09-26 09:30:00,14.25,14.26,14.15,14.2,204200.0,14.25,14.26,14.15,14.2,204200.0
2007-09-26 09:40:00,14.2,14.22,14.16,14.18,205500.0,14.2,14.22,14.16,14.18,205500.0
2007-09-26 09:50:00,14.17,14.28,14.17,14.27,227200.0,14.17,14.28,14.17,14.27,227200.0
2007-09-26 10:00:00,14.27,14.29,14.25,14.28,123500.0,14.27,14.29,14.25,14.28,123500.0
2007-09-26 10:10:00,14.28,14.3,14.25,14.26,154400.0,14.28,14.3,14.25,14.26,154400.0
2007-09-26 10:20:00,14.26,14.27,14.22,14.23,158000.0,14.26,14.27,14.22,14.23,158000.0
2007-09-26 10:30:00,14.23,14.27,14.22,14.26,207400.0,14.23,14.27,14.22,14.26,207400.0
2007-09-26 10:40:00,14.26,14.27,14.18,14.2,287000.0,14.26,14.27,14.18,14.2,287000.0
2007-09-26 10:50:00,14.2,14.21,14.12,14.14,178900.0,14.2,14.21,14.12,14.14,178900.0
2007-09-26 11:00:00,14.14,14.18,14.12,14.18,148900.0,14.14,14.18,14.12,14.18,148900.0
2007-09-26 11:10:00,14.18,14.2,14.17,14.19,174100.0,14.18,14.2,14.17,14.19,174100.0
2007-09-26 11:20:00,14.19,14.21,14.15,14.15,191000.0,14.19,14.21,14.15,14.15,191000.0
2007-09-26 11:30:00,14.14,14.18,14.14,14.15,149000.0,14.14,14.18,14.14,14.15,149000.0
2007-09-26 11:40:00,14.15,14.16,14.14,14.16,152600.0,14.15,14.16,14.14,14.16,152600.0
2007-09-26 11:50:00,14.16,14.16,14.11,14.14,127400.0,14.16,14.16,14.11,14.14,127400.0
2007-09-26 12:00:00,14.14,14.15,14.13,14.13,64000.0,14.14,14.15,14.13,14.13,64000.0
2007-09-26 12:10:00,14.13,14.14,14.1,14.1,84200.0,14.13,14.14,14.1,14.1,84200.0
2007-09-26 12:20:00,14.1,14.12,14.08,14.11,184300.0,14.1,14.12,14.08,14.11,184300.0
2007-09-26 12:30:00,14.11,14.12,14.09,14.1,74900.0,14.11,14.12,14.09,14.1,74900.0
2007-09-26 12:40:00,14.09,14.1,14.08,14.08,49900.0,14.09,14.1,14.08,14.08,49900.0
2007-09-26 12:50:00,14.08,14.09,14.07,14.07,76000.0,14.08,14.09,14.07,14.07,76000.0
2007-09-26 13:00:00,14.07,14.12,14.07,14.12,154400.0,14.07,14.12,14.07,14.12,154400.0
2007-09-26 13:10:00,14.12,14.14,14.12,14.14,42600.0,14.12,14.14,14.12,14.14,42600.0
2007-09-26 13:20:00,14.14,14.16,14.14,14.16,51800.0,14.14,14.16,14.14,14.16,51800.0
2007-09-26 13:30:00,14.16,14.18,14.14,14.18,112300.0,14.16,14.18,14.14,14.18,112300.0
2007-09-26 13:40:00,14.18,14.19,14.15,14.16,162700.0,14.18,14.19,14.15,14.16,162700.0
2007-09-26 13:50:00,14.15,14.16,14.13,14.14,129500.0,14.15,14.16,14.13,14.14,129500.0
2007-09-26 14:00:00,14.15,14.15,14.14,14.15,60100.0,14.15,14.15,14.14,14.15,60100.0
2007-09-26 14:10:00,14.15,14.15,14.13,14.15,120400.0,14.15,14.15,14.13,14.15,120400.0
2007-09-26 14:20:00,14.14,14.15,14.14,14.15,30700.0,14.14,14.15,14.14,14.15,30700.0
2007-09-26 14:30:00,14.15,14.15,14.14,14.14,62600.0,14.15,14.15,14.14,14.14,62600.0
2007-09-26 14:40:00,14.14,14.15,14.12,14.15,71800.0,14.14,14.15,14.12,14.15,71800.0
2007-09-26 14:50:00,14.15,14.15,14.14,14.14,34700.0,14.15,14.15,14.14,14.14,34700.0
2007-09-26 15:00:00,14.15,14.16,14.14,14.16,83500.0,14.15,14.16,14.14,14.16,83500.0
2007-09-26 15:10:00,14.16,14.2,14.16,14.2,140100.0,14.16,14.2,14.16,14.2,140100.0
2007-09-26 15:20:00,14.19,14.2,14.18,14.2,161600.0,14.19,14.2,14.18,14.2,161600.0
2007-09-26 15:30:00,14.19,14.22,14.19,14.21,325400.0,14.19,14.22,14.19,14.21,325400.0
2007-09-26 15:40:00,14.21,14.22,14.2,14.21,240000.0,14.21,14.22,14.2,14.21,240000.0
2007-09-26 15:50:00,14.21,14.22,14.18,14.2,555300.0,14.21,14.22,14.18,14.2,555300.0
2007-09-27 09:30:00,14.16,14.23,14.1,14.11,144300.0,14.16,14.23,14.1,14.11,144300.0
2007-09-27 09:40:00,14.11,14.16,14.11,14.13,151200.0,14.11,14.16,14.11,14.13,151200.0
2007-09-27 09:50:00,14.13,14.19,14.1,14.17,301600.0,14.13,14.19,14.1,14.17,301600.0
2007-09-27 10:00:00,14.17,14.19,14.14,14.15,192200.0,14.17,14.19,14.14,14.15,192200.0
2007-09-27 10:10:00,14.15,14.16,14.14,14.15,156700.0,14.15,14.16,14.14,14.15,156700.0
2007-09-27 10:20:00,14.16,14.18,14.15,14.16,160400.0,14.16,14.18,14.15,14.16,160400.0
2007-09-27 10:30:00,14.15,14.16,14.13,14.14,128700.0,14.15,14.16,14.13,14.14,128700.0
2007-09-27 10:40:00,14.14,14.18,14.13,14.16,190800.0,14.14,14.18,14.13,14.16,190800.0
2007-09-27 10:50:00,14.16,14.18,14.15,14.18,68500.0,14.16,14.18,14.15,14.18,68500.0
2007-09-27 11:00:00,14.17,14.18,14.17,14.18,100100.0,14.17,14.18,14.17,14.18,100100.0
2007-09-27 11:10:00,14.17,14.18,14.16,14.16,72000.0,14.17,14.18,14.16,14.16,72000.0
2007-09-27 11:20:00,14.17,14.17,14.12,14.12,130100.0,14.17,14.17,14.12,14.12,130100.0
2007-09-27 11:30:00,14.11,14.12,14.04,14.04,269900.0,14.11,14.12,14.04,14.04,269900.0
2007-09-27 11:40:00,14.05,14.06,13.96,13.99,331300.0,14.05,14.06,13.96,13.99,331300.0
2007-09-27 11:50:00,13.98,14.02,13.98,13.99,114000.0,13.98,14.02,13.98,13.99,114000.0
2007-09-27 12:00:00,13.99,14.0,13.95,13.96,96800.0,13.99,14.0,13.95,13.96,96800.0
2007-09-27 12:10:00,13.96,13.97,13.93,13.95,121800.0,13.96,13.97,13.93,13.95,121800.0
2007-09-27 12:20:00,13.94,13.95,13.93,13.95,79100.0,13.94,13.95,13.93,13.95,79100.0
2007-09-27 12:30:00,13.94,14.01,13.94,13.99,279100.0,13.94,14.01,13.94,13.99,279100.0
2007-09-27 12:40:00,13.99,14.0,13.96,13.99,135900.0,13.99,14.0,13.96,13.99,135900.0
2007-09-27 12:50:00,13.99,14.01,13.96,13.96,95000.0,13.99,14.01,13.96,13.96,95000.0
2007-09-27 13:00:00,13.96,14.0,13.96,13.99,102700.0,13.96,14.0,13.96,13.99,102700.0
2007-09-27 13:10:00,14.0,14.03,13.99,14.02,84500.0,14.0,14.03,13.99,14.02,84500.0
2007-09-27 13:20:00,14.02,14.03,13.99,14.01,118400.0,14.02,14.03,13.99,14.01,118400.0
2007-09-27 13:30:00,14.0,14.01,13.97,13.97,100400.0,14.0,14.01,13.97,13.97,100400.0
2007-09-27 13:40:00,13.97,13.97,13.95,13.95,88900.0,13.97,13.97,13.95,13.95,88900.0
2007-09-27 13:50:00,13.96,13.98,13.95,13.98,80000.0,13.96,13.98,13.95,13.98,80000.0
2007-09-27 14:00:00,13.97,13.98,13.96,13.98,173600.0,13.97,13.98,13.96,13.98,173600.0
2007-09-27 14:10:00,13.98,13.98,13.96,13.96,67700.0,13.98,13.98,13.96,13.96,67700.0
2007-09-27 14:20:00,13.96,14.01,13.96,14.0,241100.0,13.96,14.01,13.96,14.0,241100.0
2007-09-27 14:30:00,14.0,14.03,14.0,14.01,133400.0,14.0,14.03,14.0,14.01,133400.0
2007-09-27 14:40:00,14.01,14.04,14.0,14.02,162600.0,14.01,14.04,14.0,14.02,162600.0
2007-09-27 14:50:00,14.02,14.03,14.0,14.03,206400.0,14.02,14.03,14.0,14.03,206400.0
2007-09-27 15:00:00,14.02,14.03,14.0,14.0,165400.0,14.02,14.03,14.0,14.0,165400.0
2007-09-27 15:10:00,14.0,14.01,14.0,14.0,91400.0,14.0,14.01,14.0,14.0,91400.0
2007-09-27 15:20:00,14.0,14.01,13.98,13.99,120900.0,14.0,14.01,13.98,13.99,120900.0
2007-09-27 15:30:00,13.98,13.99,13.95,13.95,177500.0,13.98,13.99,13.95,13.95,177500.0
2007-09-27 15:40:00,13.95,13.96,13.92,13.93,653900.0,13.95,13.96,13.92,13.93,653900.0
2007-09-27 15:50:00,13.92,13.93,13.87,13.92,967700.0,13.92,13.93,13.87,13.92,967700.0
2007-09-28 09:30:00,13.91,14.08,13.91,14.08,193100.0,13.91,14.08,13.91,14.08,193100.0
2007-09-28 09:40:00,14.08,14.09,13.94,13.98,269300.0,14.08,14.09,13.94,13.98,269300.0
2007-09-28 09:50:00,13.98,14.05,13.97,14.04,71700.0,13.98,14.05,13.97,14.04,71700.0
2007-09-28 10:00:00,14.05,14.05,13.99,13.99,132600.0,14.05,14.05,13.99,13.99,132600.0
2007-09-28 10:10:00,13.99,14.0,13.96,13.98,96600.0,13.99,14.0,13.96,13.98,96600.0
2007-09-28 10:20:00,13.97,13.98,13.96,13.97,57300.0,13.97,13.98,13.96,13.97,57300.0
2007-09-28 10:30:00,13.97,13.97,13.93,13.94,69700.0,13.97,13.97,13.93,13.94,69700.0
2007-09-28 10:40:00,13.94,13.95,13.9,13.91,111800.0,13.94,13.95,13.9,13.91,111800.0
2007-09-28 10:50:00,13.9,13.93,13.9,13.91,162800.0,13.9,13.93,13.9,13.91,162800.0
2007-09-28 11:00:00,13.9,13.92,13.89,13.89,76500.0,13.9,13.92,13.89,13.89,76500.0
2007-09-28 11:10:00,13.89,13.9,13.86,13.89,83200.0,13.89,13.9,13.86,13.89,83200.0
2007-09-28 11:20:00,13.88,13.92,13.88,13.9,153700.0,13.88,13.92,13.88,13.9,153700.0
2007-09-28 11:30:00,13.9,13.92,13.88,13.89,140500.0,13.9,13.92,13.88,13.89,140500.0
2007-09-28 11:40:00,13.89,13.91,13.88,13.9,92900.0,13.89,13.91,13.88,13.9,92900.0
2007-09-28 11:50:00,13.9,13.92,13.9,13.92,97400.0,13.9,13.92,13.9,13.92,97400.0
2007-09-28 12:00:00,13.92,13.95,13.91,13.94,114400.0,13.92,13.95,13.91,13.94,114400.0
2007-09-28 12:10:00,13.93,13.94,13.93,13.94,59500.0,13.93,13.94,13.93,13.94,59500.0
2007-09-28 12:20:00,13.94,13.96,13.93,13.95,89600.0,13.94,13.96,13.93,13.95,89600.0
2007-09-28 12:30:00,13.95,13.97,13.94,13.95,103400.0,13.95,13.97,13.94,13.95,103400.0
2007-09-28 12:40:00,13.96,13.99,13.94,13.96,162900.0,13.96,13.99,13.94,13.96,162900.0
2007-09-28 12:50:00,13.97,13.99,13.97,13.98,79000.0,13.97,13.99,13.97,13.98,79000.0
2007-09-28 13:00:00,13.98,13.99,13.96,13.96,46000.0,13.98,13.99,13.96,13.96,46000.0
2007-09-28 13:10:00,13.97,13.98,13.96,13.97,65400.0,13.97,13.98,13.96,13.97,65400.0
2007-09-28 13:20:00,13.97,13.98,13.97,13.98,45200.0,13.97,13.98,13.97,13.98,45200.0
2007-09-28 13:30:00,13.97,13.98,13.95,13.96,158200.0,13.97,13.98,13.95,13.96,158200.0
2007-09-28 13:40:00,13.97,13.97,13.95,13.96,39700.0,13.97,13.97,13.95,13.96,39700.0
2007-09-28 13:50:00,13.95,13.96,13.94,13.95,107500.0,13.95,13.96,13.94,13.95,107500.0
2007-09-28 14:00:00,13.95,13.95,13.93,13.94,84800.0,13.95,13.95,13.93,13.94,84800.0
2007-09-28 14:10:00,13.93,13.94,13.91,13.92,41300.0,13.93,13.94,13.91,13.92,41300.0
2007-09-28 14:20:00,13.91,13.94,13.91,13.93,99000.0,13.91,13.94,13.91,13.93,99000.0
2007-09-28 14:30:00,13.93,13.93,13.91,13.93,56800.0,13.93,13.93,13.91,13.93,56800.0
2007-09-28 14:40:00,13.93,13.93,13.92,13.93,53900.0,13.93,13.93,13.92,13.93,53900.0
2007-09-28 14:50:00,13.93,13.93,13.9,13.91,80200.0,13.93,13.93,13.9,13.91,80200.0
2007-09-28 15:00:00,13.9,13.91,13.9,13.9,81600.0,13.9,13.91,13.9,13.9,81600.0
2007-09-28 15:10:00,13.9,13.92,13.87,13.92,154000.0,13.9,13.92,13.87,13.92,154000.0
2007-09-28 15:20:00,13.91,13.93,13.91,13.93,109200.0,13.91,13.93,13.91,13.93,109200.0
2007-09-28 15:30:00,13.93,13.94,13.92,13.94,107000.0,13.93,13.94,13.92,13.94,107000.0
2007-09-28 15:40:00,13.93,13.96,13.92,13.95,192400.0,13.93,13.96,13.92,13.95,192400.0
2007-09-28 15:50:00,13.96,13.97,13.95,13.96,338100.0,13.96,13.97,13.95,13.96,338100.0
2007-10-01 09:30:00,14.03,14.08,14.0,14.01,192200.0,14.03,14.08,14.0,14.01,192200.0
2007-10-01 09:40:00,14.02,14.02,13.98,14.0,162700.0,14.02,14.02,13.98,14.0,162700.0
2007-10-01 09:50:00,14.0,14.15,13.99,14.11,176700.0,14.0,14.15,13.99,14.11,176700.0
2007-10-01 10:00:00,14.11,14.13,14.04,14.09,117400.0,14.11,14.13,14.04,14.09,117400.0
2007-10-01 10:10:00,14.09,14.1,14.05,14.06,210700.0,14.09,14.1,14.05,14.06,210700.0
2007-10-01 10:20:00,14.06,14.07,14.04,14.06,72000.0,14.06,14.07,14.04,14.06,72000.0
2007-10-01 10:30:00,14.07,14.09,14.06,14.09,110800.0,14.07,14.09,14.06,14.09,110800.0
2007-10-01 10:40:00,14.08,14.1,14.06,14.07,125300.0,14.08,14.1,14.06,14.07,125300.0
2007-10-01 10:50:00,14.08,14.08,14.05,14.05,75300.0,14.08,14.08,14.05,14.05,75300.0
2007-10-01 11:00:00,14.05,14.06,14.02,14.03,204300.0,14.05,14.06,14.02,14.03,204300.0
2007-10-01 11:10:00,14.02,14.05,14.01,14.05,180700.0,14.02,14.05,14.01,14.05,180700.0
2007-10-01 11:20:00,14.05,14.06,14.02,14.03,90000.0,14.05,14.06,14.02,14.03,90000.0
2007-10-01 11:30:00,14.02,14.07,14.02,14.05,107200.0,14.02,14.07,14.02,14.05,107200.0
2007-10-01 11:40:00,14.06,14.06,14.02,14.03,97100.0,14.06,14.06,14.02,14.03,97100.0
2007-10-01 11:50:00,14.03,14.04,14.01,14.03,73800.0,14.03,14.04,14.01,14.03,73800.0
2007-10-01 12:00:00,14.03,14.04,14.02,14.03,60400.0,14.03,14.04,14.02,14.03,60400.0
2007-10-01 12:10:00,14.03,14.04,14.03,14.04,84500.0,14.03,14.04,14.03,14.04,84500.0
2007-10-01 12:20:00,14.04,14.05,14.01,14.02,155600.0,14.04,14.05,14.01,14.02,155600.0
2007-10-01 12:30:00,14.02,14.03,14.02,14.02,56900.0,14.02,14.03,14.02,14.02,56900.0
2007-10-01 12:40:00,14.03,14.03,14.0,14.01,124200.0,14.03,14.03,14.0,14.01,124200.0
2007-10-01 12:50:00,14.01,14.01,14.0,14.0,80300.0,14.01,14.01,14.0,14.0,80300.0
2007-10-01 13:00:00,14.0,14.02,14.0,14.01,77500.0,14.0,14.02,14.0,14.01,77500.0
2007-10-01 13:10:00,14.01,14.07,14.01,14.07,232000.0,14.01,14.07,14.01,14.07,232000.0
2007-10-01 13:20:00,14.07,14.1,14.05,14.1,137700.0,14.07,14.1,14.05,14.1,137700.0
2007-10-01 13:30:00,14.09,14.13,14.09,14.12,124100.0,14.09,14.13,14.09,14.12,124100.0
2007-10-01 13:40:00,14.13,14.14,14.11,14.11,194900.0,14.13,14.14,14.11,14.11,194900.0
2007-10-01 13:50:00,14.11,14.14,14.11,14.13,227100.0,14.11,14.14,14.11,14.13,227100.0
2007-10-01 14:00:00,14.13,14.13,14.11,14.12,128500.0,14.13,14.13,14.11,14.12,128500.0
2007-10-01 14:10:00,14.12,14.14,14.12,14.14,82500.0,14.12,14.14,14.12,14.14,82500.0
2007-10-01 14:20:00,14.13,14.14,14.12,14.12,80200.0,14.13,14.14,14.12,14.12,80200.0
2007-10-01 14:30:00,14.13,14.13,14.12,14.12,44900.0,14.13,14.13,14.12,14.12,44900.0
2007-10-01 14:40:00,14.12,14.15,14.12,14.14,185200.0,14.12,14.15,14.12,14.14,185200.0
2007-10-01 14:50:00,14.14,14.16,14.14,14.16,120300.0,14.14,14.16,14.14,14.16,120300.0
2007-10-01 15:00:00,14.15,14.17,14.13,14.14,384700.0,14.15,14.17,14.13,14.14,384700.0
2007-10-01 15:10:00,14.14,14.14,14.12,14.13,132900.0,14.14,14.14,14.12,14.13,132900.0
2007-10-01 15:20:00,14.12,14.14,14.11,14.14,432900.0,14.12,14.14,14.11,14.14,432900.0
2007-10-01 15:30:00,14.13,14.15,14.12,14.15,243100.0,14.13,14.15,14.12,14.15,243100.0
2007-10-01 15:40:00,14.14,14.16,14.13,14.14,400900.0,14.14,14.16,14.13,14.14,400900.0
2007-10-01 15:50:00,14.14,14.15,14.09,14.11,856300.0,14.14,14.15,14.09,14.11,856300.0
2007-10-02 09:30:00,14.14,14.15,14.01,14.05,167300.0,14.14,14.15,14.01,14.05,167300.0
2007-10-02 09:40:00,14.04,14.05,13.95,13.97,180500.0,14.04,14.05,13.95,13.97,180500.0
2007-10-02 09:50:00,13.97,14.01,13.93,13.96,297900.0,13.97,14.01,13.93,13.96,297900.0
2007-10-02 10:00:00,13.95,13.98,13.95,13.96,127100.0,13.95,13.98,13.95,13.96,127100.0
2007-10-02 10:10:00,13.96,13.98,13.95,13.96,107800.0,13.96,13.98,13.95,13.96,107800.0
2007-10-02 10:20:00,13.96,13.97,13.95,13.97,111700.0,13.96,13.97,13.95,13.97,111700.0
2007-10-02 10:30:00,13.96,13.99,13.95,13.99,124700.0,13.96,13.99,13.95,13.99,124700.0
2007-10-02 10:40:00,13.99,14.0,13.97,13.99,116200.0,13.99,14.0,13.97,13.99,116200.0
2007-10-02 10:50:00,14.0,14.0,13.97,13.98,79700.0,14.0,14.0,13.97,13.98,79700.0
2007-10-02 11:00:00,13.97,13.98,13.97,13.97,67200.0,13.97,13.98,13.97,13.97,67200.0
2007-10-02 11:10:00,13.97,13.98,13.97,13.98,48100.0,13.97,13.98,13.97,13.98,48100.0
2007-10-02 11:20:00,13.98,13.98,13.94,13.95,273300.0,13.98,13.98,13.94,13.95,273300.0
2007-10-02 11:30:00,13.95,13.95,13.92,13.92,104600.0,13.95,13.95,13.92,13.92,104600.0
2007-10-02 11:40:00,13.92,13.93,13.9,13.9,207800.0,13.92,13.93,13.9,13.9,207800.0
2007-10-02 11:50:00,13.9,13.91,13.89,13.89,172200.0,13.9,13.91,13.89,13.89,172200.0
2007-10-02 12:00:00,13.89,13.9,13.84,13.85,238200.0,13.89,13.9,13.84,13.85,238200.0
2007-10-02 12:10:00,13.85,13.87,13.84,13.85,219300.0,13.85,13.87,13.84,13.85,219300.0
2007-10-02 12:20:00,13.86,13.86,13.83,13.83,98600.0,13.86,13.86,13.83,13.83,98600.0
2007-10-02 12:30:00,13.84,13.84,13.79,13.81,224700.0,13.84,13.84,13.79,13.81,224700.0
2007-10-02 12:40:00,13.81,13.83,13.8,13.83,168700.0,13.81,13.83,13.8,13.83,168700.0
2007-10-02 12:50:00,13.83,13.84,13.82,13.82,176600.0,13.83,13.84,13.82,13.82,176600.0
2007-10-02 13:00:00,13.83,13.9,13.82,13.87,291000.0,13.83,13.9,13.82,13.87,291000.0
2007-10-02 13:10:00,13.88,13.89,13.87,13.88,109200.0,13.88,13.89,13.87,13.88,109200.0
2007-10-02 13:20:00,13.88,13.88,13.86,13.87,204400.0,13.88,13.88,13.86,13.87,204400.0
2007-10-02 13:30:00,13.88,13.88,13.85,13.86,80700.0,13.88,13.88,13.85,13.86,80700.0
2007-10-02 13:40:00,13.86,13.88,13.85,13.87,127400.0,13.86,13.88,13.85,13.87,127400.0
2007-10-02 13:50:00,13.88,13.89,13.87,13.88,121900.0,13.88,13.89,13.87,13.88,121900.0
2007-10-02 14:00:00,13.88,13.89,13.87,13.88,75500.0,13.88,13.89,13.87,13.88,75500.0
2007-10-02 14:10:00,13.88,13.89,13.85,13.89,365600.0,13.88,13.89,13.85,13.89,365600.0
2007-10-02 14:20:00,13.89,13.89,13.87,13.88,63000.0,13.89,13.89,13.87,13.88,63000.0
2007-10-02 14:30:00,13.88,13.88,13.87,13.88,50400.0,13.88,13.88,13.87,13.88,50400.0
2007-10-02 14:40:00,13.87,13.88,13.87,13.88,57500.0,13.87,13.88,13.87,13.88,57500.0
2007-10-02 14:50:00,13.88,13.88,13.86,13.87,154900.0,13.88,13.88,13.86,13.87,154900.0
2007-10-02 15:00:00,13.86,13.87,13.85,13.85,158600.0,13.86,13.87,13.85,13.85,158600.0
2007-10-02 15:10:00,13.86,13.87,13.85,13.86,212500.0,13.86,13.87,13.85,13.86,212500.0
2007-10-02 15:20:00,13.86,13.87,13.83,13.85,235600.0,13.86,13.87,13.83,13.85,235600.0
2007-10-02 15:30:00,13.84,13.87,13.84,13.85,284800.0,13.84,13.87,13.84,13.85,284800.0
2007-10-02 15:40:00,13.85,13.89,13.84,13.88,345100.0,13.85,13.89,13.84,13.88,345100.0
2007-10-02 15:50:00,13.88,13.89,13.86,13.88,557800.0,13.88,13.89,13.86,13.88,557800.0
2007-10-03 09:30:00,13.9,13.9,13.79,13.87,129700.0,13.9,13.9,13.79,13.87,129700.0
2007-10-03 09:40:00,13.87,13.98,13.87,13.97,227700.0,13.87,13.98,13.87,13.97,227700.0
2007-10-03 09:50:00,13.97,13.98,13.94,13.96,79300.0,13.97,13.98,13.94,13.96,79300.0
2007-10-03 10:00:00,13.96,13.97,13.94,13.94,288000.0,13.96,13.97,13.94,13.94,288000.0
2007-10-03 10:10:00,13.95,13.96,13.89,13.91,140100.0,13.95,13.96,13.89,13.91,140100.0
2007-10-03 10:20:00,13.91,13.92,13.9,13.91,49300.0,13.91,13.92,13.9,13.91,49300.0
2007-10-03 10:30:00,13.92,13.93,13.89,13.89,109700.0,13.92,13.93,13.89,13.89,109700.0
2007-10-03 10:40:00,13.89,13.89,13.83,13.83,108100.0,13.89,13.89,13.83,13.83,108100.0
2007-10-03 10:50:00,13.84,13.88,13.83,13.85,97300.0,13.84,13.88,13.83,13.85,97300.0
2007-10-03 11:00:00,13.85,13.86,13.83,13.85,128100.0,13.85,13.86,13.83,13.85,128100.0
2007-10-03 11:10:00,13.85,13.85,13.81,13.84,136200.0,13.85,13.85,13.81,13.84,136200.0
2007-10-03 11:20:00,13.83,13.84,13.81,13.81,51500.0,13.83,13.84,13.81,13.81,51500.0
2007-10-03 11:30:00,13.82,13.84,13.81,13.84,53100.0,13.82,13.84,13.81,13.84,53100.0
2007-10-03 11:40:00,13.84,13.86,13.83,13.85,60100.0,13.84,13.86,13.83,13.85,60100.0
2007-10-03 11:50:00,13.85,13.88,13.85,13.88,68000.0,13.85,13.88,13.85,13.88,68000.0
2007-10-03 12:00:00,13.88,13.88,13.87,13.88,34500.0,13.88,13.88,13.87,13.88,34500.0
2007-10-03 12:10:00,13.87,13.89,13.85,13.89,99800.0,13.87,13.89,13.85,13.89,99800.0
2007-10-03 12:20:00,13.89,13.92,13.88,13.92,132200.0,13.89,13.92,13.88,13.92,132200.0
2007-10-03 12:30:00,13.92,13.95,13.89,13.93,244100.0,13.92,13.95,13.89,13.93,244100.0
2007-10-03 12:40:00,13.92,13.95,13.91,13.91,217200.0,13.92,13.95,13.91,13.91,217200.0
2007-10-03 12:50:00,13.91,13.92,13.89,13.91,68600.0,13.91,13.92,13.89,13.91,68600.0
2007-10-03 13:00:00,13.92,13.94,13.89,13.9,68900.0,13.92,13.94,13.89,13.9,68900.0
2007-10-03 13:10:00,13.9,13.91,13.89,13.9,89400.0,13.9,13.91,13.89,13.9,89400.0
2007-10-03 13:20:00,13.9,13.92,13.89,13.92,81600.0,13.9,13.92,13.89,13.92,81600.0
2007-10-03 13:30:00,13.92,13.93,13.9,13.91,116600.0,13.92,13.93,13.9,13.91,116600.0
2007-10-03 13:40:00,13.92,13.92,13.88,13.91,70700.0,13.92,13.92,13.88,13.91,70700.0
2007-10-03 13:50:00,13.9,13.9,13.87,13.89,88200.0,13.9,13.9,13.87,13.89,88200.0
2007-10-03 14:00:00,13.9,13.9,13.86,13.88,78000.0,13.9,13.9,13.86,13.88,78000.0
2007-10-03 14:10:00,13.88,13.9,13.87,13.9,73400.0,13.88,13.9,13.87,13.9,73400.0
2007-10-03 14:20:00,13.9,13.94,13.89,13.91,177500.0,13.9,13.94,13.89,13.91,177500.0
2007-10-03 14:30:00,13.91,13.93,13.89,13.89,107500.0,13.91,13.93,13.89,13.89,107500.0
2007-10-03 14:40:00,13.9,13.91,13.88,13.88,66000.0,13.9,13.91,13.88,13.88,66000.0
2007-10-03 14:50:00,13.89,13.91,13.87,13.9,95500.0,13.89,13.91,13.87,13.9,95500.0
2007-10-03 15:00:00,13.9,13.92,13.88,13.91,146000.0,13.9,13.92,13.88,13.91,146000.0
2007-10-03 15:10:00,13.9,13.92,13.9,13.92,102100.0,13.9,13.92,13.9,13.92,102100.0
2007-10-03 15:20:00,13.91,13.92,13.89,13.89,138100.0,13.91,13.92,13.89,13.89,138100.0
2007-10-03 15:30:00,13.89,13.91,13.88,13.9,169900.0,13.89,13.91,13.88,13.9,169900.0
2007-10-03 15:40:00,13.9,13.91,13.85,13.91,400600.0,13.9,13.91,13.85,13.91,400600.0
2007-10-03 15:50:00,13.91,13.94,13.9,13.9,443500.0,13.91,13.94,13.9,13.9,443500.0
2007-10-04 09:30:00,14.0,14.04,13.96,13.99,190300.0,14.0,14.04,13.96,13.99,190300.0
2007-10-04 09:40:00,13.98,13.98,13.91,13.95,132900.0,13.98,13.98,13.91,13.95,132900.0
2007-10-04 09:50:00,13.95,13.95,13.92,13.95,98100.0,13.95,13.95,13.92,13.95,98100.0
2007-10-04 10:00:00,13.94,13.97,13.94,13.95,107600.0,13.94,13.97,13.94,13.95,107600.0
2007-10-04 10:10:00,13.95,13.97,13.94,13.96,95000.0,13.95,13.97,13.94,13.96,95000.0
2007-10-04 10:20:00,13.96,13.96,13.94,13.94,60500.0,13.96,13.96,13.94,13.94,60500.0
2007-10-04 10:30:00,13.95,13.97,13.94,13.95,56800.0,13.95,13.97,13.94,13.95,56800.0
2007-10-04 10:40:00,13.94,14.0,13.94,14.0,324500.0,13.94,14.0,13.94,14.0,324500.0
2007-10-04 10:50:00,14.0,14.04,13.99,14.04,204200.0,14.0,14.04,13.99,14.04,204200.0
2007-10-04 11:00:00,14.04,14.08,14.02,14.07,100900.0,14.04,14.08,14.02,14.07,100900.0
2007-10-04 11:10:00,14.07,14.07,14.05,14.07,108300.0,14.07,14.07,14.05,14.07,108300.0
2007-10-04 11:20:00,14.07,14.07,14.01,14.03,198100.0,14.07,14.07,14.01,14.03,198100.0
2007-10-04 11:30:00,14.03,14.03,14.0,14.02,122300.0,14.03,14.03,14.0,14.02,122300.0
2007-10-04 11:40:00,14.02,14.02,14.0,14.0,51500.0,14.02,14.02,14.0,14.0,51500.0
2007-10-04 11:50:00,14.0,14.0,13.98,13.99,27000.0,14.0,14.0,13.98,13.99,27000.0
2007-10-04 12:00:00,13.98,14.0,13.98,14.0,46100.0,13.98,14.0,13.98,14.0,46100.0
2007-10-04 12:10:00,13.99,14.0,13.99,14.0,23300.0,13.99,14.0,13.99,14.0,23300.0
2007-10-04 12:20:00,14.0,14.01,13.98,13.99,47300.0,14.0,14.01,13.98,13.99,47300.0
2007-10-04 12:30:00,13.98,13.99,13.97,13.98,32700.0,13.98,13.99,13.97,13.98,32700.0
2007-10-04 12:40:00,13.97,14.0,13.97,14.0,52800.0,13.97,14.0,13.97,14.0,52800.0
2007-10-04 12:50:00,13.99,14.0,13.98,13.98,85100.0,13.99,14.0,13.98,13.98,85100.0
2007-10-04 13:00:00,13.98,13.99,13.95,13.95,77600.0,13.98,13.99,13.95,13.95,77600.0
2007-10-04 13:10:00,13.95,13.96,13.91,13.91,61200.0,13.95,13.96,13.91,13.91,61200.0
2007-10-04 13:20:00,13.91,13.93,13.87,13.93,116500.0,13.91,13.93,13.87,13.93,116500.0
2007-10-04 13:30:00,13.92,13.94,13.91,13.92,64600.0,13.92,13.94,13.91,13.92,64600.0
2007-10-04 13:40:00,13.92,13.93,13.9,13.91,67500.0,13.92,13.93,13.9,13.91,67500.0
2007-10-04 13:50:00,13.91,13.94,13.91,13.93,98800.0,13.91,13.94,13.91,13.93,98800.0
2007-10-04 14:00:00,13.93,13.93,13.91,13.93,76200.0,13.93,13.93,13.91,13.93,76200.0
2007-10-04 14:10:00,13.93,13.94,13.92,13.92,59900.0,13.93,13.94,13.92,13.92,59900.0
2007-10-04 14:20:00,13.92,13.93,13.89,13.89,120000.0,13.92,13.93,13.89,13.89,120000.0
2007-10-04 14:30:00,13.89,13.9,13.89,13.89,40500.0,13.89,13.9,13.89,13.89,40500.0
2007-10-04 14:40:00,13.89,13.92,13.89,13.91,161700.0,13.89,13.92,13.89,13.91,161700.0
2007-10-04 14:50:00,13.91,13.92,13.89,13.89,126300.0,13.91,13.92,13.89,13.89,126300.0
2007-10-04 15:00:00,13.9,13.9,13.89,13.9,83900.0,13.9,13.9,13.89,13.9,83900.0
2007-10-04 15:10:00,13.89,13.9,13.88,13.9,105700.0,13.89,13.9,13.88,13.9,105700.0
2007-10-04 15:20:00,13.89,13.9,13.89,13.9,196200.0,13.89,13.9,13.89,13.9,196200.0
2007-10-04 15:30:00,13.89,13.9,13.89,13.9,123800.0,13.89,13.9,13.89,13.9,123800.0
2007-10-04 15:40:00,13.9,13.94,13.89,13.92,382000.0,13.9,13.94,13.89,13.92,382000.0
2007-10-04 15:50:00,13.92,13.94,13.91,13.92,299900.0,13.92,13.94,13.91,13.92,299900.0
2007-10-05 09:30:00,14.2,14.2,14.0,14.05,308400.0,14.2,14.2,14.0,14.05,308400.0
2007-10-05 09:40:00,14.05,14.18,14.01,14.13,443700.0,14.05,14.18,14.01,14.13,443700.0
2007-10-05 09:50:00,14.13,14.19,14.05,14.09,581600.0,14.13,14.19,14.05,14.09,581600.0
2007-10-05 10:00:00,14.09,14.17,14.09,14.12,320100.0,14.09,14.17,14.09,14.12,320100.0
2007-10-05 10:10:00,14.12,14.14,14.1,14.12,114000.0,14.12,14.14,14.1,14.12,114000.0
2007-10-05 10:20:00,14.12,14.13,14.1,14.11,106500.0,14.12,14.13,14.1,14.11,106500.0
2007-10-05 10:30:00,14.11,14.14,14.1,14.13,138800.0,14.11,14.14,14.1,14.13,138800.0
2007-10-05 10:40:00,14.13,14.15,14.13,14.15,39500.0,14.13,14.15,14.13,14.15,39500.0
2007-10-05 10:50:00,14.15,14.15,14.12,14.13,405100.0,14.15,14.15,14.12,14.13,405100.0
2007-10-05 11:00:00,14.12,14.13,14.12,14.13,183700.0,14.12,14.13,14.12,14.13,183700.0
2007-10-05 11:10:00,14.13,14.14,14.12,14.13,98300.0,14.13,14.14,14.12,14.13,98300.0
2007-10-05 11:20:00,14.13,14.14,14.12,14.12,111100.0,14.13,14.14,14.12,14.12,111100.0
2007-10-05 11:30:00,14.13,14.14,14.11,14.13,108500.0,14.13,14.14,14.11,14.13,108500.0
2007-10-05 11:40:00,14.13,14.14,14.12,14.12,155800.0,14.13,14.14,14.12,14.12,155800.0
2007-10-05 11:50:00,14.13,14.19,14.12,14.19,521800.0,14.13,14.19,14.12,14.19,521800.0
2007-10-05 12:00:00,14.19,14.2,14.15,14.17,212500.0,14.19,14.2,14.15,14.17,212500.0
2007-10-05 12:10:00,14.17,14.19,14.15,14.18,226100.0,14.17,14.19,14.15,14.18,226100.0
2007-10-05 12:20:00,14.19,14.2,14.15,14.15,337400.0,14.19,14.2,14.15,14.15,337400.0
2007-10-05 12:30:00,14.15,14.18,14.15,14.17,164800.0,14.15,14.18,14.15,14.17,164800.0
2007-10-05 12:40:00,14.17,14.19,14.16,14.19,89800.0,14.17,14.19,14.16,14.19,89800.0
2007-10-05 12:50:00,14.18,14.22,14.16,14.16,214800.0,14.18,14.22,14.16,14.16,214800.0
2007-10-05 13:00:00,14.2,14.21,14.15,14.16,159800.0,14.2,14.21,14.15,14.16,159800.0
2007-10-05 13:10:00,14.16,14.18,14.16,14.17,80000.0,14.16,14.18,14.16,14.17,80000.0
2007-10-05 13:20:00,14.17,14.18,14.16,14.16,89500.0,14.17,14.18,14.16,14.16,89500.0
2007-10-05 13:30:00,14.16,14.17,14.16,14.16,187600.0,14.16,14.17,14.16,14.16,187600.0
2007-10-05 13:40:00,14.16,14.18,14.16,14.16,217800.0,14.16,14.18,14.16,14.16,217800.0
2007-10-05 13:50:00,14.17,14.17,14.16,14.16,31300.0,14.17,14.17,14.16,14.16,31300.0
2007-10-05 14:00:00,14.17,14.2,14.16,14.19,284600.0,14.17,14.2,14.16,14.19,284600.0
2007-10-05 14:10:00,14.2,14.22,14.19,14.21,252700.0,14.2,14.22,14.19,14.21,252700.0
2007-10-05 14:20:00,14.21,14.22,14.2,14.2,149100.0,14.21,14.22,14.2,14.2,149100.0
2007-10-05 14:30:00,14.2,14.25,14.2,14.24,266600.0,14.2,14.25,14.2,14.24,266600.0
2007-10-05 14:40:00,14.24,14.25,14.23,14.23,154800.0,14.24,14.25,14.23,14.23,154800.0
2007-10-05 14:50:00,14.24,14.26,14.23,14.26,191000.0,14.24,14.26,14.23,14.26,191000.0
2007-10-05 15:00:00,14.26,14.27,14.23,14.24,293100.0,14.26,14.27,14.23,14.24,293100.0
2007-10-05 15:10:00,14.24,14.31,14.23,14.24,375200.0,14.24,14.31,14.23,14.24,375200.0
2007-10-05 15:20:00,14.24,14.28,14.23,14.27,320000.0,14.24,14.28,14.23,14.27,320000.0
2007-10-05 15:30:00,14.26,14.27,14.25,14.25,225500.0,14.26,14.27,14.25,14.25,225500.0
2007-10-05 15:40:00,14.26,14.27,14.24,14.25,405700.0,14.26,14.27,14.24,14.25,405700.0
2007-10-05 15:50:00,14.25,14.27,14.22,14.27,786000.0,14.25,14.27,14.22,14.27,786000.0
2007-10-08 09:30:00,14.2,14.26,14.2,14.24,102600.0,14.2,14.26,14.2,14.24,102600.0
2007-10-08 09:40:00,14.24,14.34,14.24,14.26,383500.0,14.24,14.34,14.24,14.26,383500.0
2007-10-08 09:50:00,14.26,14.27,14.21,14.26,94200.0,14.26,14.27,14.21,14.26,94200.0
2007-10-08 10:00:00,14.27,14.29,14.25,14.27,150700.0,14.27,14.29,14.25,14.27,150700.0
2007-10-08 10:10:00,14.26,14.27,14.24,14.24,70000.0,14.26,14.27,14.24,14.24,70000.0
2007-10-08 10:20:00,14.24,14.26,14.24,14.26,109400.0,14.24,14.26,14.24,14.26,109400.0
2007-10-08 10:30:00,14.25,14.27,14.25,14.26,53000.0,14.25,14.27,14.25,14.26,53000.0
2007-10-08 10:40:00,14.27,14.27,14.26,14.27,22000.0,14.27,14.27,14.26,14.27,22000.0
2007-10-08 10:50:00,14.27,14.27,14.23,14.26,119900.0,14.27,14.27,14.23,14.26,119900.0
2007-10-08 11:00:00,14.26,14.26,14.2,14.22,216200.0,14.26,14.26,14.2,14.22,216200.0
2007-10-08 11:10:00,14.22,14.24,14.17,14.19,293200.0,14.22,14.24,14.17,14.19,293200.0
2007-10-08 11:20:00,14.19,14.21,14.17,14.21,111600.0,14.19,14.21,14.17,14.21,111600.0
2007-10-08 11:30:00,14.21,14.23,14.21,14.22,114100.0,14.21,14.23,14.21,14.22,114100.0
2007-10-08 11:40:00,14.21,14.23,14.2,14.22,133700.0,14.21,14.23,14.2,14.22,133700.0
2007-10-08 11:50:00,14.22,14.23,14.21,14.21,98500.0,14.22,14.23,14.21,14.21,98500.0
2007-10-08 12:00:00,14.22,14.23,14.21,14.22,43200.0,14.22,14.23,14.21,14.22,43200.0
2007-10-08 12:10:00,14.22,14.23,14.21,14.22,42600.0,14.22,14.23,14.21,14.22,42600.0
2007-10-08 12:20:00,14.21,14.22,14.2,14.21,35800.0,14.21,14.22,14.2,14.21,35800.0
2007-10-08 12:30:00,14.21,14.22,14.21,14.22,31700.0,14.21,14.22,14.21,14.22,31700.0
2007-10-08 12:40:00,14.21,14.23,14.21,14.22,53000.0,14.21,14.23,14.21,14.22,53000.0
2007-10-08 12:50:00,14.23,14.23,14.22,14.22,31500.0,14.23,14.23,14.22,14.22,31500.0
2007-10-08 13:00:00,14.22,14.23,14.21,14.21,23300.0,14.22,14.23,14.21,14.21,23300.0
2007-10-08 13:10:00,14.21,14.22,14.2,14.2,38700.0,14.21,14.22,14.2,14.2,38700.0
2007-10-08 13:20:00,14.2,14.21,14.2,14.21,25100.0,14.2,14.21,14.2,14.21,25100.0
2007-10-08 13:30:00,14.2,14.22,14.2,14.22,57000.0,14.2,14.22,14.2,14.22,57000.0
2007-10-08 13:40:00,14.21,14.22,14.19,14.2,62500.0,14.21,14.22,14.19,14.2,62500.0
2007-10-08 13:50:00,14.19,14.21,14.18,14.2,60500.0,14.19,14.21,14.18,14.2,60500.0
2007-10-08 14:00:00,14.2,14.24,14.2,14.22,176900.0,14.2,14.24,14.2,14.22,176900.0
2007-10-08 14:10:00,14.23,14.23,14.2,14.22,104500.0,14.23,14.23,14.2,14.22,104500.0
2007-10-08 14:20:00,14.22,14.22,14.21,14.22,31000.0,14.22,14.22,14.21,14.22,31000.0
2007-10-08 14:30:00,14.21,14.22,14.2,14.2,206900.0,14.21,14.22,14.2,14.2,206900.0
2007-10-08 14:40:00,14.2,14.22,14.2,14.21,62600.0,14.2,14.22,14.2,14.21,62600.0
2007-10-08 14:50:00,14.21,14.22,14.2,14.22,120700.0,14.21,14.22,14.2,14.22,120700.0
2007-10-08 15:00:00,14.21,14.22,14.19,14.19,112900.0,14.21,14.22,14.19,14.19,112900.0
2007-10-08 15:10:00,14.19,14.2,14.19,14.19,41800.0,14.19,14.2,14.19,14.19,41800.0
2007-10-08 15:20:00,14.19,14.2,14.18,14.18,67200.0,14.19,14.2,14.18,14.18,67200.0
2007-10-08 15:30:00,14.19,14.19,14.18,14.18,52000.0,14.19,14.19,14.18,14.18,52000.0
2007-10-08 15:40:00,14.18,14.21,14.18,14.21,173500.0,14.18,14.21,14.18,14.21,173500.0
2007-10-08 15:50:00,14.2,14.23,14.18,14.2,255700.0,14.2,14.23,14.18,14.2,255700.0
2007-10-09 09:30:00,14.16,14.31,14.16,14.28,145300.0,14.16,14.31,14.16,14.28,145300.0
2007-10-09 09:40:00,14.29,14.3,14.29,14.29,287500.0,14.29,14.3,14.29,14.29,287500.0
2007-10-09 09:50:00,14.29,14.31,14.29,14.29,196300.0,14.29,14.31,14.29,14.29,196300.0
2007-10-09 10:00:00,14.29,14.3,14.29,14.29,240000.0,14.29,14.3,14.29,14.29,240000.0
2007-10-09 10:10:00,14.29,14.3,14.29,14.29,208900.0,14.29,14.3,14.29,14.29,208900.0
2007-10-09 10:20:00,14.29,14.3,14.29,14.29,157700.0,14.29,14.3,14.29,14.29,157700.0
2007-10-09 10:30:00,14.3,14.3,14.29,14.29,82200.0,14.3,14.3,14.29,14.29,82200.0
2007-10-09 10:40:00,14.29,14.3,14.29,14.3,59400.0,14.29,14.3,14.29,14.3,59400.0
2007-10-09 10:50:00,14.29,14.3,14.29,14.29,110500.0,14.29,14.3,14.29,14.29,110500.0
2007-10-09 11:00:00,14.3,14.31,14.28,14.29,246600.0,14.3,14.31,14.28,14.29,246600.0
2007-10-09 11:10:00,14.29,14.33,14.29,14.3,416400.0,14.29,14.33,14.29,14.3,416400.0
2007-10-09 11:20:00,14.3,14.3,14.29,14.29,44500.0,14.3,14.3,14.29,14.29,44500.0
2007-10-09 11:30:00,14.29,14.3,14.27,14.27,293800.0,14.29,14.3,14.27,14.27,293800.0
2007-10-09 11:40:00,14.28,14.3,14.27,14.3,97800.0,14.28,14.3,14.27,14.3,97800.0
2007-10-09 11:50:00,14.3,14.3,14.29,14.3,36300.0,14.3,14.3,14.29,14.3,36300.0
2007-10-09 12:00:00,14.29,14.3,14.29,14.29,37000.0,14.29,14.3,14.29,14.29,37000.0
2007-10-09 12:10:00,14.29,14.3,14.28,14.29,108400.0,14.29,14.3,14.28,14.29,108400.0
2007-10-09 12:20:00,14.3,14.31,14.29,14.31,111700.0,14.3,14.31,14.29,14.31,111700.0
2007-10-09 12:30:00,14.31,14.31,14.29,14.29,93800.0,14.31,14.31,14.29,14.29,93800.0
2007-10-09 12:40:00,14.3,14.3,14.29,14.29,73200.0,14.3,14.3,14.29,14.29,73200.0
2007-10-09 12:50:00,14.3,14.3,14.29,14.29,177100.0,14.3,14.3,14.29,14.29,177100.0
2007-10-09 13:00:00,14.3,14.31,14.29,14.3,208300.0,14.3,14.31,14.29,14.3,208300.0
2007-10-09 13:10:00,14.3,14.31,14.3,14.31,47600.0,14.3,14.31,14.3,14.31,47600.0
2007-10-09 13:20:00,14.3,14.31,14.3,14.3,360200.0,14.3,14.31,14.3,14.3,360200.0
2007-10-09 13:30:00,14.3,14.31,14.3,14.3,119300.0,14.3,14.31,14.3,14.3,119300.0
2007-10-09 13:40:00,14.3,14.31,14.29,14.3,147700.0,14.3,14.31,14.29,14.3,147700.0
2007-10-09 13:50:00,14.3,14.3,14.29,14.3,69600.0,14.3,14.3,14.29,14.3,69600.0
2007-10-09 14:00:00,14.29,14.32,14.28,14.32,127400.0,14.29,14.32,14.28,14.32,127400.0
2007-10-09 14:10:00,14.32,14.32,14.28,14.29,99600.0,14.32,14.32,14.28,14.29,99600.0
2007-10-09 14:20:00,14.29,14.33,14.29,14.32,260900.0,14.29,14.33,14.29,14.32,260900.0
2007-10-09 14:30:00,14.33,14.38,14.32,14.37,264500.0,14.33,14.38,14.32,14.37,264500.0
2007-10-09 14:40:00,14.38,14.43,14.37,14.42,231200.0,14.38,14.43,14.37,14.42,231200.0
2007-10-09 14:50:00,14.42,14.49,14.38,14.48,600000.0,14.42,14.49,14.38,14.48,600000.0
2007-10-09 15:00:00,14.48,14.49,14.44,14.49,645600.0,14.48,14.49,14.44,14.49,645600.0
2007-10-09 15:10:00,14.48,14.58,14.48,14.58,601400.0,14.48,14.58,14.48,14.58,601400.0
2007-10-09 15:20:00,14.58,14.63,14.58,14.59,433300.0,14.58,14.63,14.58,14.59,433300.0
2007-10-09 15:30:00,14.58,14.67,14.55,14.61,1129300.0,14.58,14.67,14.55,14.61,1129300.0
2007-10-09 15:40:00,14.61,14.64,14.58,14.59,301200.0,14.61,14.64,14.58,14.59,301200.0
2007-10-09 15:50:00,14.58,14.69,14.57,14.67,1250800.0,14.58,14.69,14.57,14.67,1250800.0
2007-10-10 09:30:00,14.6,14.63,14.53,14.55,107800.0,14.6,14.63,14.53,14.55,107800.0
2007-10-10 09:40:00,14.56,14.59,14.55,14.55,65500.0,14.56,14.59,14.55,14.55,65500.0
2007-10-10 09:50:00,14.55,14.6,14.55,14.59,102900.0,14.55,14.6,14.55,14.59,102900.0
2007-10-10 10:00:00,14.58,14.62,14.57,14.62,286400.0,14.58,14.62,14.57,14.62,286400.0
2007-10-10 10:10:00,14.61,14.62,14.61,14.62,62000.0,14.61,14.62,14.61,14.62,62000.0
2007-10-10 10:20:00,14.62,14.67,14.62,14.64,147300.0,14.62,14.67,14.62,14.64,147300.0
2007-10-10 10:30:00,14.64,14.7,14.63,14.69,255600.0,14.64,14.7,14.63,14.69,255600.0
2007-10-10 10:40:00,14.69,14.74,14.69,14.74,182300.0,14.69,14.74,14.69,14.74,182300.0
2007-10-10 10:50:00,14.73,14.76,14.72,14.75,200100.0,14.73,14.76,14.72,14.75,200100.0
2007-10-10 11:00:00,14.75,14.78,14.75,14.75,224400.0,14.75,14.78,14.75,14.75,224400.0
2007-10-10 11:10:00,14.76,14.78,14.75,14.76,136200.0,14.76,14.78,14.75,14.76,136200.0
2007-10-10 11:20:00,14.76,14.76,14.73,14.73,115500.0,14.76,14.76,14.73,14.73,115500.0
2007-10-10 11:30:00,14.73,14.74,14.67,14.68,292000.0,14.73,14.74,14.67,14.68,292000.0
2007-10-10 11:40:00,14.68,14.69,14.61,14.67,398000.0,14.68,14.69,14.61,14.67,398000.0
2007-10-10 11:50:00,14.66,14.67,14.65,14.66,33000.0,14.66,14.67,14.65,14.66,33000.0
2007-10-10 12:00:00,14.65,14.68,14.65,14.68,100000.0,14.65,14.68,14.65,14.68,100000.0
2007-10-10 12:10:00,14.68,14.68,14.67,14.68,20600.0,14.68,14.68,14.67,14.68,20600.0
2007-10-10 12:20:00,14.67,14.68,14.66,14.66,55900.0,14.67,14.68,14.66,14.66,55900.0
2007-10-10 12:30:00,14.67,14.69,14.66,14.68,84100.0,14.67,14.69,14.66,14.68,84100.0
2007-10-10 12:40:00,14.69,14.69,14.65,14.67,92200.0,14.69,14.69,14.65,14.67,92200.0
2007-10-10 12:50:00,14.67,14.68,14.62,14.64,107000.0,14.67,14.68,14.62,14.64,107000.0
2007-10-10 13:00:00,14.64,14.68,14.62,14.63,173000.0,14.64,14.68,14.62,14.63,173000.0
2007-10-10 13:10:00,14.64,14.64,14.58,14.61,310100.0,14.64,14.64,14.58,14.61,310100.0
2007-10-10 13:20:00,14.6,14.62,14.59,14.6,183800.0,14.6,14.62,14.59,14.6,183800.0
2007-10-10 13:30:00,14.61,14.62,14.59,14.59,317700.0,14.61,14.62,14.59,14.59,317700.0
2007-10-10 13:40:00,14.6,14.6,14.59,14.6,142600.0,14.6,14.6,14.59,14.6,142600.0
2007-10-10 13:50:00,14.6,14.6,14.59,14.59,35300.0,14.6,14.6,14.59,14.59,35300.0
2007-10-10 14:00:00,14.6,14.62,14.58,14.59,311400.0,14.6,14.62,14.58,14.59,311400.0
2007-10-10 14:10:00,14.59,14.6,14.58,14.6,55400.0,14.59,14.6,14.58,14.6,55400.0
2007-10-10 14:20:00,14.59,14.6,14.58,14.58,88300.0,14.59,14.6,14.58,14.58,88300.0
2007-10-10 14:30:00,14.59,14.61,14.57,14.61,323200.0,14.59,14.61,14.57,14.61,323200.0
2007-10-10 14:40:00,14.6,14.64,14.56,14.59,349900.0,14.6,14.64,14.56,14.59,349900.0
2007-10-10 14:50:00,14.59,14.61,14.58,14.6,57000.0,14.59,14.61,14.58,14.6,57000.0
2007-10-10 15:00:00,14.6,14.6,14.59,14.59,67200.0,14.6,14.6,14.59,14.59,67200.0
2007-10-10 15:10:00,14.6,14.6,14.59,14.6,125000.0,14.6,14.6,14.59,14.6,125000.0
2007-10-10 15:20:00,14.6,14.6,14.59,14.6,397200.0,14.6,14.6,14.59,14.6,397200.0
2007-10-10 15:30:00,14.59,14.6,14.59,14.59,99900.0,14.59,14.6,14.59,14.59,99900.0
2007-10-10 15:40:00,14.59,14.62,14.59,14.62,257100.0,14.59,14.62,14.59,14.62,257100.0
2007-10-10 15:50:00,14.62,14.65,14.62,14.63,445100.0,14.62,14.65,14.62,14.63,445100.0
2007-10-11 09:30:00,14.75,14.81,14.66,14.79,266400.0,14.75,14.81,14.66,14.79,266400.0
2007-10-11 09:40:00,14.79,14.8,14.72,14.74,663700.0,14.79,14.8,14.72,14.74,663700.0
2007-10-11 09:50:00,14.75,14.82,14.75,14.81,195100.0,14.75,14.82,14.75,14.81,195100.0
2007-10-11 10:00:00,14.81,14.88,14.81,14.83,327300.0,14.81,14.88,14.81,14.83,327300.0
2007-10-11 10:10:00,14.84,14.88,14.83,14.87,194400.0,14.84,14.88,14.83,14.87,194400.0
2007-10-11 10:20:00,14.87,14.9,14.87,14.9,247800.0,14.87,14.9,14.87,14.9,247800.0
2007-10-11 10:30:00,14.9,14.94,14.89,14.94,257300.0,14.9,14.94,14.89,14.94,257300.0
2007-10-11 10:40:00,14.94,14.97,14.92,14.94,359700.0,14.94,14.97,14.92,14.94,359700.0
2007-10-11 10:50:00,14.94,14.95,14.93,14.94,201200.0,14.94,14.95,14.93,14.94,201200.0
2007-10-11 11:00:00,14.94,15.03,14.94,15.03,1087300.0,14.94,15.03,14.94,15.03,1087300.0
2007-10-11 11:10:00,15.02,15.04,14.99,15.01,631500.0,15.02,15.04,14.99,15.01,631500.0
2007-10-11 11:20:00,15.01,15.16,15.0,15.15,968200.0,15.01,15.16,15.0,15.15,968200.0
2007-10-11 11:30:00,15.15,15.22,15.14,15.2,354000.0,15.15,15.22,15.14,15.2,354000.0
2007-10-11 11:40:00,15.2,15.31,15.2,15.28,767200.0,15.2,15.31,15.2,15.28,767200.0
2007-10-11 11:50:00,15.29,15.31,15.26,15.26,509600.0,15.29,15.31,15.26,15.26,509600.0
2007-10-11 12:00:00,15.26,15.3,15.23,15.25,394700.0,15.26,15.3,15.23,15.25,394700.0
2007-10-11 12:10:00,15.24,15.26,15.22,15.22,319800.0,15.24,15.26,15.22,15.22,319800.0
2007-10-11 12:20:00,15.22,15.25,15.22,15.24,328800.0,15.22,15.25,15.22,15.24,328800.0
2007-10-11 12:30:00,15.23,15.26,15.23,15.25,250000.0,15.23,15.26,15.23,15.25,250000.0
2007-10-11 12:40:00,15.26,15.28,15.24,15.26,456500.0,15.26,15.28,15.24,15.26,456500.0
2007-10-11 12:50:00,15.26,15.27,15.25,15.26,384500.0,15.26,15.27,15.25,15.26,384500.0
2007-10-11 13:00:00,15.27,15.27,15.25,15.26,247600.0,15.27,15.27,15.25,15.26,247600.0
2007-10-11 13:10:00,15.26,15.28,15.25,15.27,327300.0,15.26,15.28,15.25,15.27,327300.0
2007-10-11 13:20:00,15.27,15.27,15.26,15.27,81300.0,15.27,15.27,15.26,15.27,81300.0
2007-10-11 13:30:00,15.27,15.28,15.26,15.27,170500.0,15.27,15.28,15.26,15.27,170500.0
2007-10-11 13:40:00,15.28,15.28,15.27,15.27,134500.0,15.28,15.28,15.27,15.27,134500.0
2007-10-11 13:50:00,15.27,15.28,15.25,15.26,582500.0,15.27,15.28,15.25,15.26,582500.0
2007-10-11 14:00:00,15.27,15.28,15.15,15.19,621800.0,15.27,15.28,15.15,15.19,621800.0
2007-10-11 14:10:00,15.19,15.19,15.13,15.13,380300.0,15.19,15.19,15.13,15.13,380300.0
2007-10-11 14:20:00,15.13,15.18,15.11,15.13,498200.0,15.13,15.18,15.11,15.13,498200.0
2007-10-11 14:30:00,15.14,15.14,15.1,15.11,224600.0,15.14,15.14,15.1,15.11,224600.0
2007-10-11 14:40:00,15.11,15.13,15.1,15.11,281500.0,15.11,15.13,15.1,15.11,281500.0
2007-10-11 14:50:00,15.11,15.13,15.08,15.11,504700.0,15.11,15.13,15.08,15.11,504700.0
2007-10-11 15:00:00,15.11,15.15,15.04,15.05,500200.0,15.11,15.15,15.04,15.05,500200.0
2007-10-11 15:10:00,15.05,15.06,15.0,15.0,410700.0,15.05,15.06,15.0,15.0,410700.0
2007-10-11 15:20:00,15.0,15.02,14.94,14.94,745000.0,15.0,15.02,14.94,14.94,745000.0
2007-10-11 15:30:00,14.94,14.95,14.87,14.88,599600.0,14.94,14.95,14.87,14.88,599600.0
2007-10-11 15:40:00,14.88,14.94,14.86,14.93,1006400.0,14.88,14.94,14.86,14.93,1006400.0
2007-10-11 15:50:00,14.93,15.01,14.93,15.0,690400.0,14.93,15.01,14.93,15.0,690400.0
2007-10-12 09:30:00,14.99,15.08,14.97,14.97,163700.0,14.99,15.08,14.97,14.97,163700.0
2007-10-12 09:40:00,14.97,15.01,14.95,14.97,151400.0,14.97,15.01,14.95,14.97,151400.0
2007-10-12 09:50:00,14.97,15.0,14.96,15.0,212900.0,14.97,15.0,14.96,15.0,212900.0
2007-10-12 10:00:00,14.99,15.14,14.97,15.11,336600.0,14.99,15.14,14.97,15.11,336600.0
2007-10-12 10:10:00,15.1,15.21,15.05,15.14,436000.0,15.1,15.21,15.05,15.14,436000.0
2007-10-12 10:20:00,15.13,15.15,15.05,15.08,233400.0,15.13,15.15,15.05,15.08,233400.0
2007-10-12 10:30:00,15.08,15.1,15.07,15.08,53400.0,15.08,15.1,15.07,15.08,53400.0
2007-10-12 10:40:00,15.09,15.09,15.05,15.05,84300.0,15.09,15.09,15.05,15.05,84300.0
2007-10-12 10:50:00,15.05,15.08,15.04,15.07,158200.0,15.05,15.08,15.04,15.07,158200.0
2007-10-12 11:00:00,15.07,15.09,15.06,15.07,64700.0,15.07,15.09,15.06,15.07,64700.0
2007-10-12 11:10:00,15.07,15.08,15.04,15.06,50900.0,15.07,15.08,15.04,15.06,50900.0
2007-10-12 11:20:00,15.05,15.08,15.05,15.06,122900.0,15.05,15.08,15.05,15.06,122900.0
2007-10-12 11:30:00,15.07,15.1,15.05,15.09,77700.0,15.07,15.1,15.05,15.09,77700.0
2007-10-12 11:40:00,15.09,15.1,15.05,15.07,70500.0,15.09,15.1,15.05,15.07,70500.0
2007-10-12 11:50:00,15.06,15.07,15.03,15.04,135700.0,15.06,15.07,15.03,15.04,135700.0
2007-10-12 12:00:00,15.05,15.06,15.03,15.05,327300.0,15.05,15.06,15.03,15.05,327300.0
2007-10-12 12:10:00,15.05,15.05,15.0,15.01,325900.0,15.05,15.05,15.0,15.01,325900.0
2007-10-12 12:20:00,15.02,15.04,15.01,15.03,191700.0,15.02,15.04,15.01,15.03,191700.0
2007-10-12 12:30:00,15.03,15.04,15.0,15.02,371900.0,15.03,15.04,15.0,15.02,371900.0
2007-10-12 12:40:00,15.02,15.04,14.99,15.0,178200.0,15.02,15.04,14.99,15.0,178200.0
2007-10-12 12:50:00,15.0,15.03,14.99,15.0,377000.0,15.0,15.03,14.99,15.0,377000.0
2007-10-12 13:00:00,15.01,15.01,14.98,15.0,216600.0,15.01,15.01,14.98,15.0,216600.0
2007-10-12 13:10:00,15.0,15.02,14.99,14.99,204400.0,15.0,15.02,14.99,14.99,204400.0
2007-10-12 13:20:00,15.0,15.02,14.99,15.02,89300.0,15.0,15.02,14.99,15.02,89300.0
2007-10-12 13:30:00,15.01,15.02,15.0,15.01,108800.0,15.01,15.02,15.0,15.01,108800.0
2007-10-12 13:40:00,15.0,15.01,14.99,15.0,238000.0,15.0,15.01,14.99,15.0,238000.0
2007-10-12 13:50:00,15.0,15.01,14.99,15.01,263400.0,15.0,15.01,14.99,15.01,263400.0
2007-10-12 14:00:00,15.0,15.04,15.0,15.02,224500.0,15.0,15.04,15.0,15.02,224500.0
2007-10-12 14:10:00,15.03,15.06,15.01,15.04,581200.0,15.03,15.06,15.01,15.04,581200.0
2007-10-12 14:20:00,15.04,15.05,15.02,15.03,145500.0,15.04,15.05,15.02,15.03,145500.0
2007-10-12 14:30:00,15.03,15.06,15.02,15.04,407800.0,15.03,15.06,15.02,15.04,407800.0
2007-10-12 14:40:00,15.05,15.06,15.02,15.02,245800.0,15.05,15.06,15.02,15.02,245800.0
2007-10-12 14:50:00,15.03,15.05,15.02,15.03,667100.0,15.03,15.05,15.02,15.03,667100.0
2007-10-12 15:00:00,15.02,15.04,15.02,15.03,598600.0,15.02,15.04,15.02,15.03,598600.0
2007-10-12 15:10:00,15.03,15.04,15.01,15.02,606400.0,15.03,15.04,15.01,15.02,606400.0
2007-10-12 15:20:00,15.02,15.03,15.01,15.03,1132200.0,15.02,15.03,15.01,15.03,1132200.0
2007-10-12 15:30:00,15.03,15.04,15.01,15.03,918100.0,15.03,15.04,15.01,15.03,918100.0
2007-10-12 15:40:00,15.03,15.07,15.03,15.05,612000.0,15.03,15.07,15.03,15.05,612000.0
2007-10-12 15:50:00,15.05,15.06,14.99,15.02,2144000.0,15.05,15.06,14.99,15.02,2144000.0
2007-10-15 09:30:00,15.2,15.25,15.07,15.11,594100.0,15.2,15.25,15.07,15.11,594100.0
2007-10-15 09:40:00,15.11,15.16,15.06,15.16,245500.0,15.11,15.16,15.06,15.16,245500.0
2007-10-15 09:50:00,15.15,15.23,15.12,15.13,345800.0,15.15,15.23,15.12,15.13,345800.0
2007-10-15 10:00:00,15.13,15.15,15.11,15.13,147500.0,15.13,15.15,15.11,15.13,147500.0
2007-10-15 10:10:00,15.13,15.14,15.02,15.03,224800.0,15.13,15.14,15.02,15.03,224800.0
2007-10-15 10:20:00,15.03,15.09,14.98,14.98,409900.0,15.03,15.09,14.98,14.98,409900.0
2007-10-15 10:30:00,14.98,15.0,14.96,14.98,129200.0,14.98,15.0,14.96,14.98,129200.0
2007-10-15 10:40:00,14.97,14.98,14.78,14.81,432000.0,14.97,14.98,14.78,14.81,432000.0
2007-10-15 10:50:00,14.82,14.82,14.69,14.71,339300.0,14.82,14.82,14.69,14.71,339300.0
2007-10-15 11:00:00,14.7,14.71,14.58,14.59,491400.0,14.7,14.71,14.58,14.59,491400.0
2007-10-15 11:10:00,14.59,14.6,14.48,14.48,522900.0,14.59,14.6,14.48,14.48,522900.0
2007-10-15 11:20:00,14.49,14.5,14.37,14.39,681800.0,14.49,14.5,14.37,14.39,681800.0
2007-10-15 11:30:00,14.39,14.48,14.37,14.46,659100.0,14.39,14.48,14.37,14.46,659100.0
2007-10-15 11:40:00,14.45,14.57,14.45,14.56,827500.0,14.45,14.57,14.45,14.56,827500.0
2007-10-15 11:50:00,14.56,14.74,14.56,14.73,475000.0,14.56,14.74,14.56,14.73,475000.0
2007-10-15 12:00:00,14.73,14.73,14.64,14.71,213500.0,14.73,14.73,14.64,14.71,213500.0
2007-10-15 12:10:00,14.7,14.73,14.7,14.71,444200.0,14.7,14.73,14.7,14.71,444200.0
2007-10-15 12:20:00,14.71,14.79,14.69,14.79,530300.0,14.71,14.79,14.69,14.79,530300.0
2007-10-15 12:30:00,14.78,14.94,14.77,14.88,515900.0,14.78,14.94,14.77,14.88,515900.0
2007-10-15 12:40:00,14.88,14.89,14.78,14.8,223900.0,14.88,14.89,14.78,14.8,223900.0
2007-10-15 12:50:00,14.8,14.89,14.79,14.85,244300.0,14.8,14.89,14.79,14.85,244300.0
2007-10-15 13:00:00,14.85,14.86,14.76,14.78,142000.0,14.85,14.86,14.76,14.78,142000.0
2007-10-15 13:10:00,14.79,14.8,14.72,14.74,206500.0,14.79,14.8,14.72,14.74,206500.0
2007-10-15 13:20:00,14.73,14.79,14.72,14.78,291800.0,14.73,14.79,14.72,14.78,291800.0
2007-10-15 13:30:00,14.77,14.8,14.76,14.78,202800.0,14.77,14.8,14.76,14.78,202800.0
2007-10-15 13:40:00,14.79,14.8,14.76,14.8,179900.0,14.79,14.8,14.76,14.8,179900.0
2007-10-15 13:50:00,14.8,14.81,14.78,14.81,132200.0,14.8,14.81,14.78,14.81,132200.0
2007-10-15 14:00:00,14.81,14.84,14.8,14.8,268400.0,14.81,14.84,14.8,14.8,268400.0
2007-10-15 14:10:00,14.8,14.86,14.8,14.85,336400.0,14.8,14.86,14.8,14.85,336400.0
2007-10-15 14:20:00,14.86,14.86,14.81,14.83,172900.0,14.86,14.86,14.81,14.83,172900.0
2007-10-15 14:30:00,14.84,14.85,14.79,14.81,347900.0,14.84,14.85,14.79,14.81,347900.0
2007-10-15 14:40:00,14.8,14.81,14.73,14.74,124400.0,14.8,14.81,14.73,14.74,124400.0
2007-10-15 14:50:00,14.74,14.82,14.73,14.81,293600.0,14.74,14.82,14.73,14.81,293600.0
2007-10-15 15:00:00,14.81,14.86,14.81,14.85,262400.0,14.81,14.86,14.81,14.85,262400.0
2007-10-15 15:10:00,14.86,14.94,14.84,14.93,512200.0,14.86,14.94,14.84,14.93,512200.0
2007-10-15 15:20:00,14.93,14.95,14.87,14.93,564300.0,14.93,14.95,14.87,14.93,564300.0
2007-10-15 15:30:00,14.92,14.98,14.9,14.97,398200.0,14.92,14.98,14.9,14.97,398200.0
2007-10-15 15:40:00,14.97,15.11,14.95,15.08,750900.0,14.97,15.11,14.95,15.08,750900.0
2007-10-15 15:50:00,15.08,15.09,14.98,15.02,817500.0,15.08,15.09,14.98,15.02,817500.0
2007-10-16 09:30:00,14.94,15.19,14.72,14.74,398200.0,14.94,15.19,14.72,14.74,398200.0
2007-10-16 09:40:00,14.74,14.74,14.54,14.59,552900.0,14.74,14.74,14.54,14.59,552900.0
2007-10-16 09:50:00,14.59,14.67,14.57,14.67,371900.0,14.59,14.67,14.57,14.67,371900.0
2007-10-16 10:00:00,14.68,14.81,14.63,14.67,474800.0,14.68,14.81,14.63,14.67,474800.0
2007-10-16 10:10:00,14.67,14.71,14.58,14.58,195200.0,14.67,14.71,14.58,14.58,195200.0
2007-10-16 10:20:00,14.59,14.65,14.57,14.63,131000.0,14.59,14.65,14.57,14.63,131000.0
2007-10-16 10:30:00,14.62,14.62,14.57,14.57,125800.0,14.62,14.62,14.57,14.57,125800.0
2007-10-16 10:40:00,14.57,14.58,14.48,14.48,284000.0,14.57,14.58,14.48,14.48,284000.0
2007-10-16 10:50:00,14.48,14.49,14.4,14.41,440900.0,14.48,14.49,14.4,14.41,440900.0
2007-10-16 11:00:00,14.42,14.44,14.39,14.42,210400.0,14.42,14.44,14.39,14.42,210400.0
2007-10-16 11:10:00,14.41,14.46,14.37,14.43,261600.0,14.41,14.46,14.37,14.43,261600.0
2007-10-16 11:20:00,14.43,14.47,14.42,14.45,196100.0,14.43,14.47,14.42,14.45,196100.0
2007-10-16 11:30:00,14.46,14.58,14.46,14.56,358500.0,14.46,14.58,14.46,14.56,358500.0
2007-10-16 11:40:00,14.56,14.57,14.49,14.52,276100.0,14.56,14.57,14.49,14.52,276100.0
2007-10-16 11:50:00,14.52,14.52,14.42,14.42,170000.0,14.52,14.52,14.42,14.42,170000.0
2007-10-16 12:00:00,14.42,14.46,14.41,14.45,141200.0,14.42,14.46,14.41,14.45,141200.0
2007-10-16 12:10:00,14.46,14.46,14.42,14.43,139300.0,14.46,14.46,14.42,14.43,139300.0
2007-10-16 12:20:00,14.43,14.43,14.4,14.4,309700.0,14.43,14.43,14.4,14.4,309700.0
2007-10-16 12:30:00,14.41,14.41,14.38,14.39,153000.0,14.41,14.41,14.38,14.39,153000.0
2007-10-16 12:40:00,14.39,14.4,14.39,14.39,86500.0,14.39,14.4,14.39,14.39,86500.0
2007-10-16 12:50:00,14.4,14.4,14.38,14.39,140200.0,14.4,14.4,14.38,14.39,140200.0
2007-10-16 13:00:00,14.38,14.39,14.33,14.34,189800.0,14.38,14.39,14.33,14.34,189800.0
2007-10-16 13:10:00,14.34,14.35,14.31,14.33,150500.0,14.34,14.35,14.31,14.33,150500.0
2007-10-16 13:20:00,14.32,14.35,14.32,14.34,96000.0,14.32,14.35,14.32,14.34,96000.0
2007-10-16 13:30:00,14.33,14.37,14.32,14.36,128600.0,14.33,14.37,14.32,14.36,128600.0
2007-10-16 13:40:00,14.35,14.38,14.35,14.37,152600.0,14.35,14.38,14.35,14.37,152600.0
2007-10-16 13:50:00,14.37,14.44,14.36,14.42,251100.0,14.37,14.44,14.36,14.42,251100.0
2007-10-16 14:00:00,14.41,14.46,14.39,14.45,339000.0,14.41,14.46,14.39,14.45,339000.0
2007-10-16 14:10:00,14.45,14.45,14.43,14.44,89800.0,14.45,14.45,14.43,14.44,89800.0
2007-10-16 14:20:00,14.44,14.44,14.36,14.37,196600.0,14.44,14.44,14.36,14.37,196600.0
2007-10-16 14:30:00,14.36,14.38,14.33,14.34,193800.0,14.36,14.38,14.33,14.34,193800.0
2007-10-16 14:40:00,14.35,14.41,14.35,14.41,153700.0,14.35,14.41,14.35,14.41,153700.0
2007-10-16 14:50:00,14.41,14.44,14.4,14.4,193600.0,14.41,14.44,14.4,14.4,193600.0
2007-10-16 15:00:00,14.4,14.42,14.36,14.36,139100.0,14.4,14.42,14.36,14.36,139100.0
2007-10-16 15:10:00,14.37,14.37,14.35,14.36,243100.0,14.37,14.37,14.35,14.36,243100.0
2007-10-16 15:20:00,14.36,14.37,14.34,14.34,214400.0,14.36,14.37,14.34,14.34,214400.0
2007-10-16 15:30:00,14.34,14.35,14.3,14.32,557400.0,14.34,14.35,14.3,14.32,557400.0
2007-10-16 15:40:00,14.31,14.33,14.27,14.27,767100.0,14.31,14.33,14.27,14.27,767100.0
2007-10-16 15:50:00,14.27,14.36,14.27,14.3,1328400.0,14.27,14.36,14.27,14.3,1328400.0
2007-10-17 09:30:00,14.34,14.4,14.04,14.26,507800.0,14.34,14.4,14.04,14.26,507800.0
2007-10-17 09:40:00,14.25,14.26,14.16,14.2,220000.0,14.25,14.26,14.16,14.2,220000.0
2007-10-17 09:50:00,14.2,14.46,14.19,14.44,366000.0,14.2,14.46,14.19,14.44,366000.0
2007-10-17 10:00:00,14.43,14.44,14.32,14.33,257000.0,14.43,14.44,14.32,14.33,257000.0
2007-10-17 10:10:00,14.32,14.33,14.32,14.33,92700.0,14.32,14.33,14.32,14.33,92700.0
2007-10-17 10:20:00,14.32,14.34,14.3,14.33,286300.0,14.32,14.34,14.3,14.33,286300.0
2007-10-17 10:30:00,14.33,14.33,14.29,14.31,326100.0,14.33,14.33,14.29,14.31,326100.0
2007-10-17 10:40:00,14.32,14.35,14.31,14.33,209200.0,14.32,14.35,14.31,14.33,209200.0
2007-10-17 10:50:00,14.34,14.35,14.31,14.33,194800.0,14.34,14.35,14.31,14.33,194800.0
2007-10-17 11:00:00,14.34,14.35,14.33,14.35,134800.0,14.34,14.35,14.33,14.35,134800.0
2007-10-17 11:10:00,14.35,14.42,14.34,14.41,215300.0,14.35,14.42,14.34,14.41,215300.0
2007-10-17 11:20:00,14.41,14.41,14.35,14.4,223200.0,14.41,14.41,14.35,14.4,223200.0
2007-10-17 11:30:00,14.4,14.41,14.37,14.37,97600.0,14.4,14.41,14.37,14.37,97600.0
2007-10-17 11:40:00,14.38,14.39,14.35,14.35,107200.0,14.38,14.39,14.35,14.35,107200.0
2007-10-17 11:50:00,14.35,14.37,14.33,14.34,126800.0,14.35,14.37,14.33,14.34,126800.0
2007-10-17 12:00:00,14.34,14.36,14.32,14.35,205000.0,14.34,14.36,14.32,14.35,205000.0
2007-10-17 12:10:00,14.35,14.36,14.35,14.36,79300.0,14.35,14.36,14.35,14.36,79300.0
2007-10-17 12:20:00,14.35,14.37,14.35,14.36,330800.0,14.35,14.37,14.35,14.36,330800.0
2007-10-17 12:30:00,14.36,14.36,14.35,14.35,80900.0,14.36,14.36,14.35,14.35,80900.0
2007-10-17 12:40:00,14.35,14.36,14.33,14.34,170200.0,14.35,14.36,14.33,14.34,170200.0
2007-10-17 12:50:00,14.34,14.35,14.33,14.35,113000.0,14.34,14.35,14.33,14.35,113000.0
2007-10-17 13:00:00,14.34,14.35,14.31,14.31,201000.0,14.34,14.35,14.31,14.31,201000.0
2007-10-17 13:10:00,14.32,14.34,14.3,14.33,367100.0,14.32,14.34,14.3,14.33,367100.0
2007-10-17 13:20:00,14.33,14.33,14.27,14.28,234900.0,14.33,14.33,14.27,14.28,234900.0
2007-10-17 13:30:00,14.28,14.33,14.28,14.29,238300.0,14.28,14.33,14.28,14.29,238300.0
2007-10-17 13:40:00,14.28,14.3,14.26,14.27,249900.0,14.28,14.3,14.26,14.27,249900.0
2007-10-17 13:50:00,14.28,14.28,14.12,14.13,270800.0,14.28,14.28,14.12,14.13,270800.0
2007-10-17 14:00:00,14.13,14.15,14.1,14.14,410600.0,14.13,14.15,14.1,14.14,410600.0
2007-10-17 14:10:00,14.15,14.15,14.07,14.08,246200.0,14.15,14.15,14.07,14.08,246200.0
2007-10-17 14:20:00,14.09,14.12,14.08,14.1,280200.0,14.09,14.12,14.08,14.1,280200.0
2007-10-17 14:30:00,14.1,14.12,14.08,14.08,203700.0,14.1,14.12,14.08,14.08,203700.0
2007-10-17 14:40:00,14.08,14.13,14.08,14.12,153900.0,14.08,14.13,14.08,14.12,153900.0
2007-10-17 14:50:00,14.11,14.19,14.1,14.13,221800.0,14.11,14.19,14.1,14.13,221800.0
2007-10-17 15:00:00,14.13,14.2,14.09,14.16,439200.0,14.13,14.2,14.09,14.16,439200.0
2007-10-17 15:10:00,14.15,14.18,14.13,14.14,252800.0,14.15,14.18,14.13,14.14,252800.0
2007-10-17 15:20:00,14.14,14.15,14.09,14.13,293900.0,14.14,14.15,14.09,14.13,293900.0
2007-10-17 15:30:00,14.14,14.18,14.14,14.18,363200.0,14.14,14.18,14.14,14.18,363200.0
2007-10-17 15:40:00,14.17,14.23,14.16,14.22,540800.0,14.17,14.23,14.16,14.22,540800.0
2007-10-17 15:50:00,14.22,14.23,14.14,14.16,487500.0,14.22,14.23,14.14,14.16,487500.0
2007-10-18 09:30:00,14.16,14.23,14.12,14.18,486400.0,14.16,14.23,14.12,14.18,486400.0
2007-10-18 09:40:00,14.17,14.2,14.15,14.15,285200.0,14.17,14.2,14.15,14.15,285200.0
2007-10-18 09:50:00,14.15,14.16,14.11,14.11,491100.0,14.15,14.16,14.11,14.11,491100.0
2007-10-18 10:00:00,14.11,14.12,13.97,13.98,660000.0,14.11,14.12,13.97,13.98,660000.0
2007-10-18 10:10:00,13.98,14.0,13.92,13.96,428900.0,13.98,14.0,13.92,13.96,428900.0
2007-10-18 10:20:00,13.96,14.05,13.95,14.04,249200.0,13.96,14.05,13.95,14.04,249200.0
2007-10-18 10:30:00,14.04,14.05,13.92,13.93,496200.0,14.04,14.05,13.92,13.93,496200.0
2007-10-18 10:40:00,13.93,14.01,13.93,14.01,292400.0,13.93,14.01,13.93,14.01,292400.0
2007-10-18 10:50:00,14.01,14.01,13.99,14.0,186300.0,14.01,14.01,13.99,14.0,186300.0
2007-10-18 11:00:00,14.01,14.02,13.98,13.98,395800.0,14.01,14.02,13.98,13.98,395800.0
2007-10-18 11:10:00,13.99,13.99,13.96,13.99,168500.0,13.99,13.99,13.96,13.99,168500.0
2007-10-18 11:20:00,13.98,14.0,13.98,14.0,73400.0,13.98,14.0,13.98,14.0,73400.0
2007-10-18 11:30:00,13.99,14.01,13.98,13.99,160700.0,13.99,14.01,13.98,13.99,160700.0
2007-10-18 11:40:00,13.99,14.0,13.92,13.93,154000.0,13.99,14.0,13.92,13.93,154000.0
2007-10-18 11:50:00,13.93,13.97,13.93,13.97,143300.0,13.93,13.97,13.93,13.97,143300.0
2007-10-18 12:00:00,13.96,13.96,13.86,13.88,255100.0,13.96,13.96,13.86,13.88,255100.0
2007-10-18 12:10:00,13.88,13.94,13.88,13.9,251200.0,13.88,13.94,13.88,13.9,251200.0
2007-10-18 12:20:00,13.9,13.93,13.9,13.92,110600.0,13.9,13.93,13.9,13.92,110600.0
2007-10-18 12:30:00,13.92,13.94,13.91,13.93,111500.0,13.92,13.94,13.91,13.93,111500.0
2007-10-18 12:40:00,13.93,13.93,13.92,13.92,59000.0,13.93,13.93,13.92,13.92,59000.0
2007-10-18 12:50:00,13.93,13.94,13.92,13.93,106700.0,13.93,13.94,13.92,13.93,106700.0
2007-10-18 13:00:00,13.94,13.94,13.92,13.94,75900.0,13.94,13.94,13.92,13.94,75900.0
2007-10-18 13:10:00,13.93,13.94,13.9,13.92,245600.0,13.93,13.94,13.9,13.92,245600.0
2007-10-18 13:20:00,13.92,13.93,13.91,13.92,52900.0,13.92,13.93,13.91,13.92,52900.0
2007-10-18 13:30:00,13.92,13.94,13.91,13.92,180800.0,13.92,13.94,13.91,13.92,180800.0
2007-10-18 13:40:00,13.92,13.93,13.9,13.9,189000.0,13.92,13.93,13.9,13.9,189000.0
2007-10-18 13:50:00,13.9,13.92,13.9,13.91,103900.0,13.9,13.92,13.9,13.91,103900.0
2007-10-18 14:00:00,13.91,13.95,13.91,13.94,122200.0,13.91,13.95,13.91,13.94,122200.0
2007-10-18 14:10:00,13.95,13.95,13.94,13.94,122300.0,13.95,13.95,13.94,13.94,122300.0
2007-10-18 14:20:00,13.94,13.95,13.93,13.93,100900.0,13.94,13.95,13.93,13.93,100900.0
2007-10-18 14:30:00,13.94,13.94,13.92,13.93,247000.0,13.94,13.94,13.92,13.93,247000.0
2007-10-18 14:40:00,13.94,13.95,13.93,13.93,86200.0,13.94,13.95,13.93,13.93,86200.0
2007-10-18 14:50:00,13.93,13.94,13.93,13.94,82100.0,13.93,13.94,13.93,13.94,82100.0
2007-10-18 15:00:00,13.94,13.99,13.93,13.97,370600.0,13.94,13.99,13.93,13.97,370600.0
2007-10-18 15:10:00,13.97,13.99,13.95,13.98,283700.0,13.97,13.99,13.95,13.98,283700.0
2007-10-18 15:20:00,13.98,13.99,13.91,13.92,321600.0,13.98,13.99,13.91,13.92,321600.0
2007-10-18 15:30:00,13.92,13.93,13.91,13.93,222900.0,13.92,13.93,13.91,13.93,222900.0
2007-10-18 15:40:00,13.92,13.93,13.91,13.91,303800.0,13.92,13.93,13.91,13.91,303800.0
2007-10-18 15:50:00,13.92,13.93,13.85,13.86,716300.0,13.92,13.93,13.85,13.86,716300.0
2007-10-19 09:30:00,14.08,14.32,14.06,14.25,1748600.0,14.08,14.32,14.06,14.25,1748600.0
2007-10-19 09:40:00,14.26,14.55,14.23,14.54,931600.0,14.26,14.55,14.23,14.54,931600.0
2007-10-19 09:50:00,14.55,14.65,14.46,14.5,971200.0,14.55,14.65,14.46,14.5,971200.0
2007-10-19 10:00:00,14.5,14.53,14.47,14.49,479900.0,14.5,14.53,14.47,14.49,479900.0
2007-10-19 10:10:00,14.48,14.61,14.41,14.44,1455200.0,14.48,14.61,14.41,14.44,1455200.0
2007-10-19 10:20:00,14.44,14.56,14.41,14.51,624200.0,14.44,14.56,14.41,14.51,624200.0
2007-10-19 10:30:00,14.5,14.59,14.49,14.57,1252500.0,14.5,14.59,14.49,14.57,1252500.0
2007-10-19 10:40:00,14.57,14.59,14.53,14.55,392200.0,14.57,14.59,14.53,14.55,392200.0
2007-10-19 10:50:00,14.55,14.55,14.48,14.51,845700.0,14.55,14.55,14.48,14.51,845700.0
2007-10-19 11:00:00,14.51,14.55,14.49,14.53,1264300.0,14.51,14.55,14.49,14.53,1264300.0
2007-10-19 11:10:00,14.53,14.73,14.53,14.72,796700.0,14.53,14.73,14.53,14.72,796700.0
2007-10-19 11:20:00,14.73,14.76,14.67,14.76,563900.0,14.73,14.76,14.67,14.76,563900.0
2007-10-19 11:30:00,14.75,14.76,14.63,14.64,587600.0,14.75,14.76,14.63,14.64,587600.0
2007-10-19 11:40:00,14.63,14.74,14.63,14.72,212200.0,14.63,14.74,14.63,14.72,212200.0
2007-10-19 11:50:00,14.71,14.73,14.67,14.7,214500.0,14.71,14.73,14.67,14.7,214500.0
2007-10-19 12:00:00,14.7,14.71,14.66,14.7,199700.0,14.7,14.71,14.66,14.7,199700.0
2007-10-19 12:10:00,14.7,14.71,14.69,14.7,225000.0,14.7,14.71,14.69,14.7,225000.0
2007-10-19 12:20:00,14.69,14.7,14.58,14.62,305600.0,14.69,14.7,14.58,14.62,305600.0
2007-10-19 12:30:00,14.62,14.64,14.55,14.61,308200.0,14.62,14.64,14.55,14.61,308200.0
2007-10-19 12:40:00,14.61,14.69,14.61,14.68,253700.0,14.61,14.69,14.61,14.68,253700.0
2007-10-19 12:50:00,14.68,14.7,14.63,14.69,273600.0,14.68,14.7,14.63,14.69,273600.0
2007-10-19 13:00:00,14.69,14.75,14.67,14.75,275800.0,14.69,14.75,14.67,14.75,275800.0
2007-10-19 13:10:00,14.74,14.75,14.72,14.73,316300.0,14.74,14.75,14.72,14.73,316300.0
2007-10-19 13:20:00,14.72,14.73,14.65,14.7,462400.0,14.72,14.73,14.65,14.7,462400.0
2007-10-19 13:30:00,14.69,14.75,14.67,14.71,576700.0,14.69,14.75,14.67,14.71,576700.0
2007-10-19 13:40:00,14.7,14.73,14.67,14.69,180600.0,14.7,14.73,14.67,14.69,180600.0
2007-10-19 13:50:00,14.7,14.73,14.68,14.68,256500.0,14.7,14.73,14.68,14.68,256500.0
2007-10-19 14:00:00,14.68,14.7,14.66,14.69,224600.0,14.68,14.7,14.66,14.69,224600.0
2007-10-19 14:10:00,14.68,14.7,14.63,14.64,420000.0,14.68,14.7,14.63,14.64,420000.0
2007-10-19 14:20:00,14.64,14.67,14.63,14.67,227200.0,14.64,14.67,14.63,14.67,227200.0
2007-10-19 14:30:00,14.66,14.68,14.62,14.63,381000.0,14.66,14.68,14.62,14.63,381000.0
2007-10-19 14:40:00,14.62,14.63,14.58,14.59,312200.0,14.62,14.63,14.58,14.59,312200.0
2007-10-19 14:50:00,14.58,14.58,14.5,14.5,576500.0,14.58,14.58,14.5,14.5,576500.0
2007-10-19 15:00:00,14.51,14.6,14.5,14.59,375200.0,14.51,14.6,14.5,14.59,375200.0
2007-10-19 15:10:00,14.59,14.6,14.5,14.5,472900.0,14.59,14.6,14.5,14.5,472900.0
2007-10-19 15:20:00,14.5,14.51,14.42,14.43,554000.0,14.5,14.51,14.42,14.43,554000.0
2007-10-19 15:30:00,14.43,14.56,14.42,14.55,858600.0,14.43,14.56,14.42,14.55,858600.0
2007-10-19 15:40:00,14.55,14.56,14.31,14.31,950000.0,14.55,14.56,14.31,14.31,950000.0
2007-10-19 15:50:00,14.31,14.45,14.23,14.43,1131600.0,14.31,14.45,14.23,14.43,1131600.0
2007-10-22 09:30:00,14.29,14.4,14.1,14.11,314900.0,14.29,14.4,14.1,14.11,314900.0
2007-10-22 09:40:00,14.11,14.19,13.97,14.0,455000.0,14.11,14.19,13.97,14.0,455000.0
2007-10-22 09:50:00,14.0,14.03,13.95,13.97,440700.0,14.0,14.03,13.95,13.97,440700.0
2007-10-22 10:00:00,13.96,13.96,13.9,13.94,357300.0,13.96,13.96,13.9,13.94,357300.0
2007-10-22 10:10:00,13.94,14.04,13.92,13.98,415700.0,13.94,14.04,13.92,13.98,415700.0
2007-10-22 10:20:00,13.98,14.02,13.94,14.01,537400.0,13.98,14.02,13.94,14.01,537400.0
2007-10-22 10:30:00,14.01,14.02,13.99,14.0,814200.0,14.01,14.02,13.99,14.0,814200.0
2007-10-22 10:40:00,14.01,14.05,14.0,14.01,566500.0,14.01,14.05,14.0,14.01,566500.0
2007-10-22 10:50:00,14.01,14.06,14.0,14.02,513400.0,14.01,14.06,14.0,14.02,513400.0
2007-10-22 11:00:00,14.02,14.09,14.01,14.07,951000.0,14.02,14.09,14.01,14.07,951000.0
2007-10-22 11:10:00,14.08,14.13,14.08,14.12,732500.0,14.08,14.13,14.08,14.12,732500.0
2007-10-22 11:20:00,14.12,14.21,14.12,14.14,541400.0,14.12,14.21,14.12,14.14,541400.0
2007-10-22 11:30:00,14.15,14.2,14.12,14.2,714500.0,14.15,14.2,14.12,14.2,714500.0
2007-10-22 11:40:00,14.2,14.2,14.15,14.19,367900.0,14.2,14.2,14.15,14.19,367900.0
2007-10-22 11:50:00,14.18,14.19,14.16,14.19,95200.0,14.18,14.19,14.16,14.19,95200.0
2007-10-22 12:00:00,14.18,14.19,14.15,14.17,328500.0,14.18,14.19,14.15,14.17,328500.0
2007-10-22 12:10:00,14.17,14.18,14.14,14.17,686200.0,14.17,14.18,14.14,14.17,686200.0
2007-10-22 12:20:00,14.17,14.26,14.17,14.2,539800.0,14.17,14.26,14.17,14.2,539800.0
2007-10-22 12:30:00,14.19,14.21,14.16,14.18,383400.0,14.19,14.21,14.16,14.18,383400.0
2007-10-22 12:40:00,14.17,14.2,14.14,14.2,121200.0,14.17,14.2,14.14,14.2,121200.0
2007-10-22 12:50:00,14.2,14.26,14.18,14.22,409200.0,14.2,14.26,14.18,14.22,409200.0
2007-10-22 13:00:00,14.21,14.24,14.21,14.23,185100.0,14.21,14.24,14.21,14.23,185100.0
2007-10-22 13:10:00,14.24,14.28,14.23,14.26,409000.0,14.24,14.28,14.23,14.26,409000.0
2007-10-22 13:20:00,14.25,14.29,14.22,14.29,248000.0,14.25,14.29,14.22,14.29,248000.0
2007-10-22 13:30:00,14.28,14.34,14.26,14.29,229400.0,14.28,14.34,14.26,14.29,229400.0
2007-10-22 13:40:00,14.29,14.39,14.29,14.38,244500.0,14.29,14.39,14.29,14.38,244500.0
2007-10-22 13:50:00,14.38,14.42,14.32,14.35,604500.0,14.38,14.42,14.32,14.35,604500.0
2007-10-22 14:00:00,14.36,14.36,14.34,14.34,66900.0,14.36,14.36,14.34,14.34,66900.0
2007-10-22 14:10:00,14.34,14.35,14.29,14.3,106700.0,14.34,14.35,14.29,14.3,106700.0
2007-10-22 14:20:00,14.3,14.31,14.29,14.29,112000.0,14.3,14.31,14.29,14.29,112000.0
2007-10-22 14:30:00,14.3,14.3,14.28,14.28,157700.0,14.3,14.3,14.28,14.28,157700.0
2007-10-22 14:40:00,14.28,14.29,14.25,14.25,132900.0,14.28,14.29,14.25,14.25,132900.0
2007-10-22 14:50:00,14.25,14.26,14.2,14.2,160600.0,14.25,14.26,14.2,14.2,160600.0
2007-10-22 15:00:00,14.2,14.26,14.19,14.25,177100.0,14.2,14.26,14.19,14.25,177100.0
2007-10-22 15:10:00,14.26,14.28,14.21,14.23,268800.0,14.26,14.28,14.21,14.23,268800.0
2007-10-22 15:20:00,14.24,14.29,14.22,14.28,206300.0,14.24,14.29,14.22,14.28,206300.0
2007-10-22 15:30:00,14.27,14.28,14.25,14.28,169400.0,14.27,14.28,14.25,14.28,169400.0
2007-10-22 15:40:00,14.27,14.32,14.27,14.28,399900.0,14.27,14.32,14.27,14.28,399900.0
2007-10-22 15:50:00,14.28,14.32,14.27,14.31,486100.0,14.28,14.32,14.27,14.31,486100.0
2007-10-23 09:30:00,14.3,14.62,14.26,14.55,304100.0,14.3,14.62,14.26,14.55,304100.0
2007-10-23 09:40:00,14.56,14.7,14.49,14.52,415800.0,14.56,14.7,14.49,14.52,415800.0
2007-10-23 09:50:00,14.52,14.54,14.41,14.43,193600.0,14.52,14.54,14.41,14.43,193600.0
2007-10-23 10:00:00,14.43,14.54,14.43,14.53,184600.0,14.43,14.54,14.43,14.53,184600.0
2007-10-23 10:10:00,14.53,14.55,14.5,14.54,155700.0,14.53,14.55,14.5,14.54,155700.0
2007-10-23 10:20:00,14.53,14.54,14.48,14.5,259900.0,14.53,14.54,14.48,14.5,259900.0
2007-10-23 10:30:00,14.49,14.5,14.45,14.46,144200.0,14.49,14.5,14.45,14.46,144200.0
2007-10-23 10:40:00,14.46,14.48,14.43,14.46,228400.0,14.46,14.48,14.43,14.46,228400.0
2007-10-23 10:50:00,14.46,14.5,14.43,14.45,105900.0,14.46,14.5,14.43,14.45,105900.0
2007-10-23 11:00:00,14.44,14.45,14.4,14.44,101400.0,14.44,14.45,14.4,14.44,101400.0
2007-10-23 11:10:00,14.44,14.51,14.44,14.48,167100.0,14.44,14.51,14.44,14.48,167100.0
2007-10-23 11:20:00,14.49,14.53,14.49,14.52,229200.0,14.49,14.53,14.49,14.52,229200.0
2007-10-23 11:30:00,14.52,14.52,14.5,14.51,177200.0,14.52,14.52,14.5,14.51,177200.0
2007-10-23 11:40:00,14.52,14.52,14.49,14.51,132900.0,14.52,14.52,14.49,14.51,132900.0
2007-10-23 11:50:00,14.5,14.51,14.49,14.5,80300.0,14.5,14.51,14.49,14.5,80300.0
2007-10-23 12:00:00,14.51,14.51,14.5,14.51,81800.0,14.51,14.51,14.5,14.51,81800.0
2007-10-23 12:10:00,14.5,14.51,14.48,14.49,328400.0,14.5,14.51,14.48,14.49,328400.0
2007-10-23 12:20:00,14.49,14.49,14.48,14.49,50900.0,14.49,14.49,14.48,14.49,50900.0
2007-10-23 12:30:00,14.49,14.49,14.46,14.46,130900.0,14.49,14.49,14.46,14.46,130900.0
2007-10-23 12:40:00,14.46,14.5,14.45,14.49,94500.0,14.46,14.5,14.45,14.49,94500.0
2007-10-23 12:50:00,14.49,14.5,14.47,14.48,61500.0,14.49,14.5,14.47,14.48,61500.0
2007-10-23 13:00:00,14.47,14.49,14.46,14.49,86700.0,14.47,14.49,14.46,14.49,86700.0
2007-10-23 13:10:00,14.49,14.49,14.47,14.48,103700.0,14.49,14.49,14.47,14.48,103700.0
2007-10-23 13:20:00,14.47,14.5,14.47,14.48,121400.0,14.47,14.5,14.47,14.48,121400.0
2007-10-23 13:30:00,14.49,14.5,14.48,14.49,98500.0,14.49,14.5,14.48,14.49,98500.0
2007-10-23 13:40:00,14.5,14.5,14.48,14.48,75500.0,14.5,14.5,14.48,14.48,75500.0
2007-10-23 13:50:00,14.49,14.5,14.47,14.5,77500.0,14.49,14.5,14.47,14.5,77500.0
2007-10-23 14:00:00,14.5,14.51,14.49,14.51,114500.0,14.5,14.51,14.49,14.51,114500.0
2007-10-23 14:10:00,14.51,14.55,14.5,14.54,278700.0,14.51,14.55,14.5,14.54,278700.0
2007-10-23 14:20:00,14.55,14.58,14.52,14.57,227400.0,14.55,14.58,14.52,14.57,227400.0
2007-10-23 14:30:00,14.58,14.6,14.53,14.54,258500.0,14.58,14.6,14.53,14.54,258500.0
2007-10-23 14:40:00,14.55,14.55,14.5,14.5,136900.0,14.55,14.55,14.5,14.5,136900.0
2007-10-23 14:50:00,14.5,14.55,14.5,14.52,153000.0,14.5,14.55,14.5,14.52,153000.0
2007-10-23 15:00:00,14.51,14.52,14.48,14.48,129700.0,14.51,14.52,14.48,14.48,129700.0
2007-10-23 15:10:00,14.48,14.48,14.44,14.44,175700.0,14.48,14.48,14.44,14.44,175700.0
2007-10-23 15:20:00,14.44,14.49,14.43,14.48,159300.0,14.44,14.49,14.43,14.48,159300.0
2007-10-23 15:30:00,14.47,14.53,14.47,14.49,157900.0,14.47,14.53,14.47,14.49,157900.0
2007-10-23 15:40:00,14.49,14.54,14.49,14.54,283000.0,14.49,14.54,14.49,14.54,283000.0
2007-10-23 15:50:00,14.53,14.57,14.53,14.56,635900.0,14.53,14.57,14.53,14.56,635900.0
2007-10-24 09:30:00,14.25,14.4,14.21,14.23,235400.0,14.25,14.4,14.21,14.23,235400.0
2007-10-24 09:40:00,14.23,14.25,14.15,14.16,242100.0,14.23,14.25,14.15,14.16,242100.0
2007-10-24 09:50:00,14.15,14.22,14.1,14.14,227900.0,14.15,14.22,14.1,14.14,227900.0
2007-10-24 10:00:00,14.13,14.15,14.07,14.12,248300.0,14.13,14.15,14.07,14.12,248300.0
2007-10-24 10:10:00,14.11,14.12,14.08,14.09,323400.0,14.11,14.12,14.08,14.09,323400.0
2007-10-24 10:20:00,14.09,14.16,14.08,14.13,384200.0,14.09,14.16,14.08,14.13,384200.0
2007-10-24 10:30:00,14.12,14.12,14.05,14.06,91300.0,14.12,14.12,14.05,14.06,91300.0
2007-10-24 10:40:00,14.05,14.08,14.0,14.01,287000.0,14.05,14.08,14.0,14.01,287000.0
2007-10-24 10:50:00,14.01,14.01,13.97,13.98,206700.0,14.01,14.01,13.97,13.98,206700.0
2007-10-24 11:00:00,13.99,14.0,13.95,13.95,171700.0,13.99,14.0,13.95,13.95,171700.0
2007-10-24 11:10:00,13.95,14.02,13.95,13.97,227200.0,13.95,14.02,13.95,13.97,227200.0
2007-10-24 11:20:00,13.97,14.01,13.95,14.0,118100.0,13.97,14.01,13.95,14.0,118100.0
2007-10-24 11:30:00,14.0,14.04,13.98,14.03,156700.0,14.0,14.04,13.98,14.03,156700.0
2007-10-24 11:40:00,14.03,14.04,14.0,14.0,100800.0,14.03,14.04,14.0,14.0,100800.0
2007-10-24 11:50:00,14.0,14.01,13.99,14.0,55300.0,14.0,14.01,13.99,14.0,55300.0
2007-10-24 12:00:00,13.99,14.03,13.98,14.02,127900.0,13.99,14.03,13.98,14.02,127900.0
2007-10-24 12:10:00,14.03,14.07,14.02,14.05,137800.0,14.03,14.07,14.02,14.05,137800.0
2007-10-24 12:20:00,14.05,14.06,14.03,14.06,87400.0,14.05,14.06,14.03,14.06,87400.0
2007-10-24 12:30:00,14.06,14.07,14.04,14.04,93400.0,14.06,14.07,14.04,14.04,93400.0
2007-10-24 12:40:00,14.04,14.04,14.01,14.02,65900.0,14.04,14.04,14.01,14.02,65900.0
2007-10-24 12:50:00,14.01,14.02,13.96,13.96,47100.0,14.01,14.02,13.96,13.96,47100.0
2007-10-24 13:00:00,13.97,13.98,13.95,13.95,153000.0,13.97,13.98,13.95,13.95,153000.0
2007-10-24 13:10:00,13.95,13.96,13.9,13.92,161000.0,13.95,13.96,13.9,13.92,161000.0
2007-10-24 13:20:00,13.92,13.93,13.89,13.92,101300.0,13.92,13.93,13.89,13.92,101300.0
2007-10-24 13:30:00,13.92,13.94,13.89,13.89,132800.0,13.92,13.94,13.89,13.89,132800.0
2007-10-24 13:40:00,13.88,13.92,13.88,13.91,86500.0,13.88,13.92,13.88,13.91,86500.0
2007-10-24 13:50:00,13.91,13.92,13.89,13.89,70500.0,13.91,13.92,13.89,13.89,70500.0
2007-10-24 14:00:00,13.9,13.91,13.88,13.9,167000.0,13.9,13.91,13.88,13.9,167000.0
2007-10-24 14:10:00,13.9,13.9,13.86,13.87,133600.0,13.9,13.9,13.86,13.87,133600.0
2007-10-24 14:20:00,13.87,13.97,13.86,13.96,247600.0,13.87,13.97,13.86,13.96,247600.0
2007-10-24 14:30:00,13.96,14.07,13.96,14.02,277800.0,13.96,14.07,13.96,14.02,277800.0
2007-10-24 14:40:00,14.01,14.04,13.95,14.03,169700.0,14.01,14.04,13.95,14.03,169700.0
2007-10-24 14:50:00,14.02,14.07,14.02,14.05,196000.0,14.02,14.07,14.02,14.05,196000.0
2007-10-24 15:00:00,14.04,14.05,14.0,14.05,177900.0,14.04,14.05,14.0,14.05,177900.0
2007-10-24 15:10:00,14.04,14.08,14.03,14.05,358600.0,14.04,14.08,14.03,14.05,358600.0
2007-10-24 15:20:00,14.05,14.09,14.03,14.08,233200.0,14.05,14.09,14.03,14.08,233200.0
2007-10-24 15:30:00,14.08,14.09,14.0,14.0,324400.0,14.08,14.09,14.0,14.0,324400.0
2007-10-24 15:40:00,14.0,14.03,13.98,14.01,338300.0,14.0,14.03,13.98,14.01,338300.0
2007-10-24 15:50:00,14.01,14.07,13.99,14.07,848800.0,14.01,14.07,13.99,14.07,848800.0
2007-10-25 09:30:00,14.03,14.14,13.98,13.99,108400.0,14.03,14.14,13.98,13.99,108400.0
2007-10-25 09:40:00,13.98,14.04,13.96,14.04,98400.0,13.98,14.04,13.96,14.04,98400.0
2007-10-25 09:50:00,14.03,14.04,14.0,14.01,92700.0,14.03,14.04,14.0,14.01,92700.0
2007-10-25 10:00:00,14.01,14.07,14.01,14.02,191500.0,14.01,14.07,14.01,14.02,191500.0
2007-10-25 10:10:00,14.02,14.1,14.01,14.1,180900.0,14.02,14.1,14.01,14.1,180900.0
2007-10-25 10:20:00,14.09,14.1,14.07,14.09,80400.0,14.09,14.1,14.07,14.09,80400.0
2007-10-25 10:30:00,14.08,14.09,14.05,14.05,99600.0,14.08,14.09,14.05,14.05,99600.0
2007-10-25 10:40:00,14.04,14.06,14.04,14.05,159800.0,14.04,14.06,14.04,14.05,159800.0
2007-10-25 10:50:00,14.06,14.07,14.04,14.06,129300.0,14.06,14.07,14.04,14.06,129300.0
2007-10-25 11:00:00,14.07,14.08,14.02,14.03,185000.0,14.07,14.08,14.02,14.03,185000.0
2007-10-25 11:10:00,14.03,14.03,14.01,14.01,39300.0,14.03,14.03,14.01,14.01,39300.0
2007-10-25 11:20:00,14.01,14.02,14.0,14.0,19000.0,14.01,14.02,14.0,14.0,19000.0
2007-10-25 11:30:00,14.01,14.04,14.01,14.03,87700.0,14.01,14.04,14.01,14.03,87700.0
2007-10-25 11:40:00,14.03,14.04,14.03,14.03,25100.0,14.03,14.04,14.03,14.03,25100.0
2007-10-25 11:50:00,14.04,14.04,14.02,14.02,84400.0,14.04,14.04,14.02,14.02,84400.0
2007-10-25 12:00:00,14.02,14.03,14.0,14.0,118800.0,14.02,14.03,14.0,14.0,118800.0
2007-10-25 12:10:00,14.0,14.01,13.99,13.99,64800.0,14.0,14.01,13.99,13.99,64800.0
2007-10-25 12:20:00,13.99,14.0,13.99,13.99,77200.0,13.99,14.0,13.99,13.99,77200.0
2007-10-25 12:30:00,13.99,14.0,13.98,13.99,45600.0,13.99,14.0,13.98,13.99,45600.0
2007-10-25 12:40:00,13.99,14.0,13.98,13.98,41700.0,13.99,14.0,13.98,13.98,41700.0
2007-10-25 12:50:00,13.98,13.99,13.98,13.98,117800.0,13.98,13.99,13.98,13.98,117800.0
2007-10-25 13:00:00,13.98,13.99,13.9,13.91,186600.0,13.98,13.99,13.9,13.91,186600.0
2007-10-25 13:10:00,13.9,13.94,13.88,13.88,212200.0,13.9,13.94,13.88,13.88,212200.0
2007-10-25 13:20:00,13.88,13.91,13.84,13.84,130900.0,13.88,13.91,13.84,13.84,130900.0
2007-10-25 13:30:00,13.85,13.88,13.85,13.85,120700.0,13.85,13.88,13.85,13.85,120700.0
2007-10-25 13:40:00,13.85,13.86,13.82,13.84,160600.0,13.85,13.86,13.82,13.84,160600.0
2007-10-25 13:50:00,13.83,13.83,13.75,13.75,256800.0,13.83,13.83,13.75,13.75,256800.0
2007-10-25 14:00:00,13.75,13.76,13.69,13.72,259300.0,13.75,13.76,13.69,13.72,259300.0
2007-10-25 14:10:00,13.73,13.75,13.71,13.72,175600.0,13.73,13.75,13.71,13.72,175600.0
2007-10-25 14:20:00,13.72,13.75,13.71,13.73,275200.0,13.72,13.75,13.71,13.73,275200.0
2007-10-25 14:30:00,13.73,13.75,13.71,13.75,157900.0,13.73,13.75,13.71,13.75,157900.0
2007-10-25 14:40:00,13.74,13.78,13.74,13.74,139700.0,13.74,13.78,13.74,13.74,139700.0
2007-10-25 14:50:00,13.75,13.8,13.74,13.79,179500.0,13.75,13.8,13.74,13.79,179500.0
2007-10-25 15:00:00,13.79,13.8,13.76,13.76,180700.0,13.79,13.8,13.76,13.76,180700.0
2007-10-25 15:10:00,13.77,13.81,13.74,13.81,383700.0,13.77,13.81,13.74,13.81,383700.0
2007-10-25 15:20:00,13.81,13.85,13.79,13.82,412600.0,13.81,13.85,13.79,13.82,412600.0
2007-10-25 15:30:00,13.82,13.82,13.79,13.8,192100.0,13.82,13.82,13.79,13.8,192100.0
2007-10-25 15:40:00,13.8,13.81,13.78,13.8,341100.0,13.8,13.81,13.78,13.8,341100.0
2007-10-25 15:50:00,13.8,13.81,13.79,13.8,473900.0,13.8,13.81,13.79,13.8,473900.0
2007-10-26 09:30:00,13.85,13.88,13.75,13.79,202300.0,13.85,13.88,13.75,13.79,202300.0
2007-10-26 09:40:00,13.79,13.85,13.75,13.76,149500.0,13.79,13.85,13.75,13.76,149500.0
2007-10-26 09:50:00,13.76,13.78,13.68,13.71,151000.0,13.76,13.78,13.68,13.71,151000.0
2007-10-26 10:00:00,13.73,13.76,13.71,13.75,159600.0,13.73,13.76,13.71,13.75,159600.0
2007-10-26 10:10:00,13.75,13.86,13.75,13.83,287100.0,13.75,13.86,13.75,13.83,287100.0
2007-10-26 10:20:00,13.83,13.84,13.78,13.82,226900.0,13.83,13.84,13.78,13.82,226900.0
2007-10-26 10:30:00,13.82,13.83,13.76,13.76,80600.0,13.82,13.83,13.76,13.76,80600.0
2007-10-26 10:40:00,13.76,13.77,13.72,13.72,131200.0,13.76,13.77,13.72,13.72,131200.0
2007-10-26 10:50:00,13.73,13.73,13.72,13.73,59100.0,13.73,13.73,13.72,13.73,59100.0
2007-10-26 11:00:00,13.73,13.77,13.72,13.76,113400.0,13.73,13.77,13.72,13.76,113400.0
2007-10-26 11:10:00,13.76,13.78,13.75,13.77,67800.0,13.76,13.78,13.75,13.77,67800.0
2007-10-26 11:20:00,13.76,13.76,13.72,13.75,57400.0,13.76,13.76,13.72,13.75,57400.0
2007-10-26 11:30:00,13.74,13.75,13.74,13.75,22800.0,13.74,13.75,13.74,13.75,22800.0
2007-10-26 11:40:00,13.74,13.78,13.74,13.77,92200.0,13.74,13.78,13.74,13.77,92200.0
2007-10-26 11:50:00,13.77,13.78,13.73,13.73,89000.0,13.77,13.78,13.73,13.73,89000.0
2007-10-26 12:00:00,13.74,13.74,13.71,13.72,65600.0,13.74,13.74,13.71,13.72,65600.0
2007-10-26 12:10:00,13.72,13.73,13.71,13.73,40600.0,13.72,13.73,13.71,13.73,40600.0
2007-10-26 12:20:00,13.73,13.75,13.72,13.75,56200.0,13.73,13.75,13.72,13.75,56200.0
2007-10-26 12:30:00,13.75,13.75,13.74,13.74,44200.0,13.75,13.75,13.74,13.74,44200.0
2007-10-26 12:40:00,13.75,13.75,13.74,13.75,53700.0,13.75,13.75,13.74,13.75,53700.0
2007-10-26 12:50:00,13.75,13.75,13.74,13.75,24100.0,13.75,13.75,13.74,13.75,24100.0
2007-10-26 13:00:00,13.75,13.75,13.74,13.75,61200.0,13.75,13.75,13.74,13.75,61200.0
2007-10-26 13:10:00,13.75,13.76,13.74,13.75,74600.0,13.75,13.76,13.74,13.75,74600.0
2007-10-26 13:20:00,13.75,13.75,13.74,13.75,34300.0,13.75,13.75,13.74,13.75,34300.0
2007-10-26 13:30:00,13.75,13.75,13.72,13.73,53200.0,13.75,13.75,13.72,13.73,53200.0
2007-10-26 13:40:00,13.73,13.76,13.72,13.76,72500.0,13.73,13.76,13.72,13.76,72500.0
2007-10-26 13:50:00,13.76,13.77,13.75,13.77,46400.0,13.76,13.77,13.75,13.77,46400.0
2007-10-26 14:00:00,13.77,13.79,13.76,13.78,69800.0,13.77,13.79,13.76,13.78,69800.0
2007-10-26 14:10:00,13.79,13.79,13.76,13.79,109000.0,13.79,13.79,13.76,13.79,109000.0
2007-10-26 14:20:00,13.79,13.8,13.78,13.78,100500.0,13.79,13.8,13.78,13.78,100500.0
2007-10-26 14:30:00,13.79,13.8,13.77,13.78,101800.0,13.79,13.8,13.77,13.78,101800.0
2007-10-26 14:40:00,13.77,13.78,13.75,13.75,83700.0,13.77,13.78,13.75,13.75,83700.0
2007-10-26 14:50:00,13.75,13.76,13.73,13.73,99400.0,13.75,13.76,13.73,13.73,99400.0
2007-10-26 15:00:00,13.73,13.74,13.72,13.73,211800.0,13.73,13.74,13.72,13.73,211800.0
2007-10-26 15:10:00,13.74,13.76,13.73,13.74,137100.0,13.74,13.76,13.73,13.74,137100.0
2007-10-26 15:20:00,13.74,13.77,13.74,13.77,164200.0,13.74,13.77,13.74,13.77,164200.0
2007-10-26 15:30:00,13.77,13.78,13.76,13.77,177600.0,13.77,13.78,13.76,13.77,177600.0
2007-10-26 15:40:00,13.77,13.79,13.77,13.79,163500.0,13.77,13.79,13.77,13.79,163500.0
2007-10-26 15:50:00,13.78,13.79,13.75,13.76,522600.0,13.78,13.79,13.75,13.76,522600.0
2007-10-29 09:30:00,13.77,13.84,13.77,13.81,141100.0,13.77,13.84,13.77,13.81,141100.0
2007-10-29 09:40:00,13.82,13.85,13.77,13.85,87100.0,13.82,13.85,13.77,13.85,87100.0
2007-10-29 09:50:00,13.85,13.85,13.78,13.79,83700.0,13.85,13.85,13.78,13.79,83700.0
2007-10-29 10:00:00,13.8,13.84,13.78,13.83,135000.0,13.8,13.84,13.78,13.83,135000.0
2007-10-29 10:10:00,13.82,13.83,13.77,13.78,154300.0,13.82,13.83,13.77,13.78,154300.0
2007-10-29 10:20:00,13.78,13.8,13.77,13.8,49200.0,13.78,13.8,13.77,13.8,49200.0
2007-10-29 10:30:00,13.8,13.81,13.79,13.8,55300.0,13.8,13.81,13.79,13.8,55300.0
2007-10-29 10:40:00,13.8,13.85,13.79,13.82,203800.0,13.8,13.85,13.79,13.82,203800.0
2007-10-29 10:50:00,13.83,13.85,13.81,13.84,129100.0,13.83,13.85,13.81,13.84,129100.0
2007-10-29 11:00:00,13.84,13.88,13.83,13.83,157100.0,13.84,13.88,13.83,13.83,157100.0
2007-10-29 11:10:00,13.84,13.85,13.82,13.82,186600.0,13.84,13.85,13.82,13.82,186600.0
2007-10-29 11:20:00,13.83,13.83,13.81,13.82,114200.0,13.83,13.83,13.81,13.82,114200.0
2007-10-29 11:30:00,13.82,13.84,13.81,13.83,311900.0,13.82,13.84,13.81,13.83,311900.0
2007-10-29 11:40:00,13.82,13.82,13.79,13.79,206600.0,13.82,13.82,13.79,13.79,206600.0
2007-10-29 11:50:00,13.79,13.8,13.78,13.78,96300.0,13.79,13.8,13.78,13.78,96300.0
2007-10-29 12:00:00,13.78,13.82,13.78,13.79,113500.0,13.78,13.82,13.78,13.79,113500.0
2007-10-29 12:10:00,13.79,13.8,13.78,13.79,112100.0,13.79,13.8,13.78,13.79,112100.0
2007-10-29 12:20:00,13.79,13.82,13.79,13.81,126300.0,13.79,13.82,13.79,13.81,126300.0
2007-10-29 12:30:00,13.81,13.82,13.81,13.81,114000.0,13.81,13.82,13.81,13.81,114000.0
2007-10-29 12:40:00,13.81,13.82,13.79,13.8,141900.0,13.81,13.82,13.79,13.8,141900.0
2007-10-29 12:50:00,13.79,13.8,13.79,13.8,36700.0,13.79,13.8,13.79,13.8,36700.0
2007-10-29 13:00:00,13.79,13.8,13.78,13.8,94000.0,13.79,13.8,13.78,13.8,94000.0
2007-10-29 13:10:00,13.79,13.8,13.79,13.79,40400.0,13.79,13.8,13.79,13.79,40400.0
2007-10-29 13:20:00,13.8,13.8,13.79,13.8,42800.0,13.8,13.8,13.79,13.8,42800.0
2007-10-29 13:30:00,13.79,13.81,13.79,13.79,152800.0,13.79,13.81,13.79,13.79,152800.0
2007-10-29 13:40:00,13.8,13.81,13.79,13.81,214900.0,13.8,13.81,13.79,13.81,214900.0
2007-10-29 13:50:00,13.81,13.82,13.8,13.8,385000.0,13.81,13.82,13.8,13.8,385000.0
2007-10-29 14:00:00,13.8,13.81,13.79,13.8,354600.0,13.8,13.81,13.79,13.8,354600.0
2007-10-29 14:10:00,13.79,13.8,13.76,13.77,212800.0,13.79,13.8,13.76,13.77,212800.0
2007-10-29 14:20:00,13.77,13.77,13.74,13.75,210900.0,13.77,13.77,13.74,13.75,210900.0
2007-10-29 14:30:00,13.75,13.76,13.73,13.74,147500.0,13.75,13.76,13.73,13.74,147500.0
2007-10-29 14:40:00,13.74,13.75,13.74,13.74,91600.0,13.74,13.75,13.74,13.74,91600.0
2007-10-29 14:50:00,13.74,13.76,13.74,13.76,126000.0,13.74,13.76,13.74,13.76,126000.0
2007-10-29 15:00:00,13.76,13.78,13.75,13.78,112400.0,13.76,13.78,13.75,13.78,112400.0
2007-10-29 15:10:00,13.78,13.79,13.77,13.78,201000.0,13.78,13.79,13.77,13.78,201000.0
2007-10-29 15:20:00,13.78,13.79,13.78,13.79,112500.0,13.78,13.79,13.78,13.79,112500.0
2007-10-29 15:30:00,13.79,13.79,13.76,13.77,308700.0,13.79,13.79,13.76,13.77,308700.0
2007-10-29 15:40:00,13.76,13.77,13.72,13.74,419100.0,13.76,13.77,13.72,13.74,419100.0
2007-10-29 15:50:00,13.75,13.75,13.66,13.7,1152400.0,13.75,13.75,13.66,13.7,1152400.0
2007-10-30 09:30:00,13.66,13.78,13.66,13.75,81500.0,13.66,13.78,13.66,13.75,81500.0
2007-10-30 09:40:00,13.74,13.77,13.7,13.75,67700.0,13.74,13.77,13.7,13.75,67700.0
2007-10-30 09:50:00,13.75,13.75,13.7,13.72,146400.0,13.75,13.75,13.7,13.72,146400.0
2007-10-30 10:00:00,13.71,13.75,13.65,13.68,168300.0,13.71,13.75,13.65,13.68,168300.0
2007-10-30 10:10:00,13.67,13.7,13.65,13.67,243000.0,13.67,13.7,13.65,13.67,243000.0
2007-10-30 10:20:00,13.67,13.72,13.66,13.71,149800.0,13.67,13.72,13.66,13.71,149800.0
2007-10-30 10:30:00,13.7,13.72,13.68,13.71,295900.0,13.7,13.72,13.68,13.71,295900.0
2007-10-30 10:40:00,13.71,13.71,13.69,13.7,56200.0,13.71,13.71,13.69,13.7,56200.0
2007-10-30 10:50:00,13.7,13.76,13.69,13.76,384100.0,13.7,13.76,13.69,13.76,384100.0
2007-10-30 11:00:00,13.76,13.93,13.75,13.9,1572400.0,13.76,13.93,13.75,13.9,1572400.0
2007-10-30 11:10:00,13.9,13.95,13.83,13.93,757300.0,13.9,13.95,13.83,13.93,757300.0
2007-10-30 11:20:00,13.92,13.99,13.91,13.95,452900.0,13.92,13.99,13.91,13.95,452900.0
2007-10-30 11:30:00,13.96,14.02,13.93,13.95,290500.0,13.96,14.02,13.93,13.95,290500.0
2007-10-30 11:40:00,13.96,13.97,13.82,13.83,227200.0,13.96,13.97,13.82,13.83,227200.0
2007-10-30 11:50:00,13.82,13.87,13.77,13.86,157500.0,13.82,13.87,13.77,13.86,157500.0
2007-10-30 12:00:00,13.86,13.88,13.84,13.88,67000.0,13.86,13.88,13.84,13.88,67000.0
2007-10-30 12:10:00,13.88,13.9,13.84,13.86,105800.0,13.88,13.9,13.84,13.86,105800.0
2007-10-30 12:20:00,13.86,13.86,13.83,13.85,99100.0,13.86,13.86,13.83,13.85,99100.0
2007-10-30 12:30:00,13.85,13.9,13.84,13.9,228300.0,13.85,13.9,13.84,13.9,228300.0
2007-10-30 12:40:00,13.89,13.91,13.89,13.89,133300.0,13.89,13.91,13.89,13.89,133300.0
2007-10-30 12:50:00,13.9,13.93,13.89,13.93,192400.0,13.9,13.93,13.89,13.93,192400.0
2007-10-30 13:00:00,13.93,13.93,13.88,13.89,198000.0,13.93,13.93,13.88,13.89,198000.0
2007-10-30 13:10:00,13.89,13.92,13.88,13.9,152700.0,13.89,13.92,13.88,13.9,152700.0
2007-10-30 13:20:00,13.91,13.91,13.86,13.87,115200.0,13.91,13.91,13.86,13.87,115200.0
2007-10-30 13:30:00,13.87,13.9,13.86,13.9,48000.0,13.87,13.9,13.86,13.9,48000.0
2007-10-30 13:40:00,13.9,13.92,13.89,13.9,87200.0,13.9,13.92,13.89,13.9,87200.0
2007-10-30 13:50:00,13.9,13.92,13.9,13.92,127700.0,13.9,13.92,13.9,13.92,127700.0
2007-10-30 14:00:00,13.92,13.93,13.91,13.92,95600.0,13.92,13.93,13.91,13.92,95600.0
2007-10-30 14:10:00,13.91,13.92,13.89,13.9,85700.0,13.91,13.92,13.89,13.9,85700.0
2007-10-30 14:20:00,13.89,13.9,13.88,13.9,82200.0,13.89,13.9,13.88,13.9,82200.0
2007-10-30 14:30:00,13.89,13.9,13.88,13.89,84500.0,13.89,13.9,13.88,13.89,84500.0
2007-10-30 14:40:00,13.88,13.93,13.88,13.93,178200.0,13.88,13.93,13.88,13.93,178200.0
2007-10-30 14:50:00,13.93,13.94,13.89,13.9,259100.0,13.93,13.94,13.89,13.9,259100.0
2007-10-30 15:00:00,13.9,13.92,13.89,13.9,97100.0,13.9,13.92,13.89,13.9,97100.0
2007-10-30 15:10:00,13.89,13.9,13.89,13.9,69900.0,13.89,13.9,13.89,13.9,69900.0
2007-10-30 15:20:00,13.9,13.92,13.86,13.87,290300.0,13.9,13.92,13.86,13.87,290300.0
2007-10-30 15:30:00,13.87,13.89,13.86,13.89,228000.0,13.87,13.89,13.86,13.89,228000.0
2007-10-30 15:40:00,13.88,13.97,13.88,13.97,880700.0,13.88,13.97,13.88,13.97,880700.0
2007-10-30 15:50:00,13.97,13.97,13.9,13.94,1438100.0,13.97,13.97,13.9,13.94,1438100.0
2007-10-31 09:30:00,13.87,13.94,13.86,13.86,171800.0,13.87,13.94,13.86,13.86,171800.0
2007-10-31 09:40:00,13.87,13.87,13.79,13.83,178600.0,13.87,13.87,13.79,13.83,178600.0
2007-10-31 09:50:00,13.83,13.86,13.82,13.84,208600.0,13.83,13.86,13.82,13.84,208600.0
2007-10-31 10:00:00,13.85,13.89,13.84,13.85,135800.0,13.85,13.89,13.84,13.85,135800.0
2007-10-31 10:10:00,13.85,13.88,13.84,13.85,195100.0,13.85,13.88,13.84,13.85,195100.0
2007-10-31 10:20:00,13.85,13.89,13.84,13.89,198400.0,13.85,13.89,13.84,13.89,198400.0
2007-10-31 10:30:00,13.89,13.9,13.86,13.87,120200.0,13.89,13.9,13.86,13.87,120200.0
2007-10-31 10:40:00,13.87,13.89,13.86,13.87,88200.0,13.87,13.89,13.86,13.87,88200.0
2007-10-31 10:50:00,13.88,13.89,13.84,13.84,113300.0,13.88,13.89,13.84,13.84,113300.0
2007-10-31 11:00:00,13.85,13.85,13.81,13.81,167200.0,13.85,13.85,13.81,13.81,167200.0
2007-10-31 11:10:00,13.82,13.83,13.75,13.8,283900.0,13.82,13.83,13.75,13.8,283900.0
2007-10-31 11:20:00,13.8,13.83,13.76,13.76,289300.0,13.8,13.83,13.76,13.76,289300.0
2007-10-31 11:30:00,13.75,13.81,13.71,13.81,260000.0,13.75,13.81,13.71,13.81,260000.0
2007-10-31 11:40:00,13.8,13.82,13.79,13.81,179100.0,13.8,13.82,13.79,13.81,179100.0
2007-10-31 11:50:00,13.81,13.84,13.8,13.84,189500.0,13.81,13.84,13.8,13.84,189500.0
2007-10-31 12:00:00,13.84,13.85,13.82,13.84,284500.0,13.84,13.85,13.82,13.84,284500.0
2007-10-31 12:10:00,13.84,13.87,13.83,13.86,321900.0,13.84,13.87,13.83,13.86,321900.0
2007-10-31 12:20:00,13.87,13.88,13.86,13.87,153800.0,13.87,13.88,13.86,13.87,153800.0
2007-10-31 12:30:00,13.86,13.88,13.86,13.87,107500.0,13.86,13.88,13.86,13.87,107500.0
2007-10-31 12:40:00,13.87,13.93,13.87,13.91,428100.0,13.87,13.93,13.87,13.91,428100.0
2007-10-31 12:50:00,13.91,13.94,13.9,13.94,150100.0,13.91,13.94,13.9,13.94,150100.0
2007-10-31 13:00:00,13.95,13.95,13.9,13.9,125000.0,13.95,13.95,13.9,13.9,125000.0
2007-10-31 13:10:00,13.9,13.93,13.9,13.92,154600.0,13.9,13.93,13.9,13.92,154600.0
2007-10-31 13:20:00,13.92,13.94,13.91,13.92,225900.0,13.92,13.94,13.91,13.92,225900.0
2007-10-31 13:30:00,13.93,13.93,13.91,13.91,55900.0,13.93,13.93,13.91,13.91,55900.0
2007-10-31 13:40:00,13.92,13.92,13.9,13.92,154700.0,13.92,13.92,13.9,13.92,154700.0
2007-10-31 13:50:00,13.91,13.92,13.84,13.86,144700.0,13.91,13.92,13.84,13.86,144700.0
2007-10-31 14:00:00,13.86,13.89,13.84,13.89,158700.0,13.86,13.89,13.84,13.89,158700.0
2007-10-31 14:10:00,13.88,13.9,13.81,13.88,333100.0,13.88,13.9,13.81,13.88,333100.0
2007-10-31 14:20:00,13.88,13.9,13.84,13.86,201000.0,13.88,13.9,13.84,13.86,201000.0
2007-10-31 14:30:00,13.86,13.88,13.83,13.84,181800.0,13.86,13.88,13.83,13.84,181800.0
2007-10-31 14:40:00,13.83,13.89,13.83,13.87,234500.0,13.83,13.89,13.83,13.87,234500.0
2007-10-31 14:50:00,13.87,13.92,13.85,13.91,286000.0,13.87,13.92,13.85,13.91,286000.0
2007-10-31 15:00:00,13.91,13.93,13.88,13.92,320500.0,13.91,13.93,13.88,13.92,320500.0
2007-10-31 15:10:00,13.93,13.95,13.85,13.88,449000.0,13.93,13.95,13.85,13.88,449000.0
2007-10-31 15:20:00,13.9,13.91,13.82,13.87,580400.0,13.9,13.91,13.82,13.87,580400.0
2007-10-31 15:30:00,13.87,13.87,13.82,13.83,447700.0,13.87,13.87,13.82,13.83,447700.0
2007-10-31 15:40:00,13.83,13.86,13.83,13.84,688300.0,13.83,13.86,13.83,13.84,688300.0
2007-10-31 15:50:00,13.84,13.87,13.79,13.87,1560500.0,13.84,13.87,13.79,13.87,1560500.0
2007-11-01 09:30:00,13.8,13.87,13.75,13.78,297000.0,13.8,13.87,13.75,13.78,297000.0
2007-11-01 09:40:00,13.77,13.8,13.76,13.77,188300.0,13.77,13.8,13.76,13.77,188300.0
2007-11-01 09:50:00,13.78,13.86,13.77,13.79,875800.0,13.78,13.86,13.77,13.79,875800.0
2007-11-01 10:00:00,13.79,13.8,13.77,13.78,203900.0,13.79,13.8,13.77,13.78,203900.0
2007-11-01 10:10:00,13.79,13.81,13.78,13.78,197300.0,13.79,13.81,13.78,13.78,197300.0
2007-11-01 10:20:00,13.78,13.78,13.75,13.76,110300.0,13.78,13.78,13.75,13.76,110300.0
2007-11-01 10:30:00,13.75,13.77,13.74,13.76,270000.0,13.75,13.77,13.74,13.76,270000.0
2007-11-01 10:40:00,13.75,13.79,13.75,13.77,158200.0,13.75,13.79,13.75,13.77,158200.0
2007-11-01 10:50:00,13.77,13.82,13.76,13.8,160100.0,13.77,13.82,13.76,13.8,160100.0
2007-11-01 11:00:00,13.79,13.8,13.72,13.77,210800.0,13.79,13.8,13.72,13.77,210800.0
2007-11-01 11:10:00,13.77,13.77,13.72,13.73,169700.0,13.77,13.77,13.72,13.73,169700.0
2007-11-01 11:20:00,13.72,13.75,13.72,13.75,269600.0,13.72,13.75,13.72,13.75,269600.0
2007-11-01 11:30:00,13.75,13.77,13.74,13.76,183900.0,13.75,13.77,13.74,13.76,183900.0
2007-11-01 11:40:00,13.76,13.76,13.72,13.75,142000.0,13.76,13.76,13.72,13.75,142000.0
2007-11-01 11:50:00,13.76,13.77,13.75,13.77,116800.0,13.76,13.77,13.75,13.77,116800.0
2007-11-01 12:00:00,13.77,13.77,13.75,13.77,111200.0,13.77,13.77,13.75,13.77,111200.0
2007-11-01 12:10:00,13.77,13.77,13.76,13.77,91700.0,13.77,13.77,13.76,13.77,91700.0
2007-11-01 12:20:00,13.77,13.77,13.74,13.75,125300.0,13.77,13.77,13.74,13.75,125300.0
2007-11-01 12:30:00,13.75,13.76,13.72,13.72,194000.0,13.75,13.76,13.72,13.72,194000.0
2007-11-01 12:40:00,13.73,13.73,13.7,13.71,133200.0,13.73,13.73,13.7,13.71,133200.0
2007-11-01 12:50:00,13.71,13.76,13.71,13.75,160600.0,13.71,13.76,13.71,13.75,160600.0
2007-11-01 13:00:00,13.75,13.76,13.74,13.76,88400.0,13.75,13.76,13.74,13.76,88400.0
2007-11-01 13:10:00,13.76,13.76,13.74,13.74,70000.0,13.76,13.76,13.74,13.74,70000.0
2007-11-01 13:20:00,13.75,13.75,13.69,13.7,135200.0,13.75,13.75,13.69,13.7,135200.0
2007-11-01 13:30:00,13.69,13.7,13.65,13.67,199500.0,13.69,13.7,13.65,13.67,199500.0
2007-11-01 13:40:00,13.67,13.7,13.64,13.66,368600.0,13.67,13.7,13.64,13.66,368600.0
2007-11-01 13:50:00,13.66,13.67,13.62,13.66,239200.0,13.66,13.67,13.62,13.66,239200.0
2007-11-01 14:00:00,13.65,13.68,13.63,13.64,197500.0,13.65,13.68,13.63,13.64,197500.0
2007-11-01 14:10:00,13.64,13.66,13.62,13.65,213300.0,13.64,13.66,13.62,13.65,213300.0
2007-11-01 14:20:00,13.65,13.69,13.64,13.66,333300.0,13.65,13.69,13.64,13.66,333300.0
2007-11-01 14:30:00,13.66,13.72,13.66,13.7,220900.0,13.66,13.72,13.66,13.7,220900.0
2007-11-01 14:40:00,13.7,13.71,13.65,13.68,243200.0,13.7,13.71,13.65,13.68,243200.0
2007-11-01 14:50:00,13.69,13.69,13.62,13.62,199900.0,13.69,13.69,13.62,13.62,199900.0
2007-11-01 15:00:00,13.62,13.68,13.61,13.64,265900.0,13.62,13.68,13.61,13.64,265900.0
2007-11-01 15:10:00,13.64,13.65,13.54,13.57,305200.0,13.64,13.65,13.54,13.57,305200.0
2007-11-01 15:20:00,13.57,13.57,13.47,13.47,607000.0,13.57,13.57,13.47,13.47,607000.0
2007-11-01 15:30:00,13.47,13.51,13.43,13.43,575100.0,13.47,13.51,13.43,13.43,575100.0
2007-11-01 15:40:00,13.44,13.44,13.36,13.37,1043400.0,13.44,13.44,13.36,13.37,1043400.0
2007-11-01 15:50:00,13.37,13.37,13.27,13.32,1651200.0,13.37,13.37,13.27,13.32,1651200.0
2007-11-02 09:30:00,13.37,13.4,13.29,13.37,202600.0,13.37,13.4,13.29,13.37,202600.0
2007-11-02 09:40:00,13.37,13.4,13.3,13.3,279700.0,13.37,13.4,13.3,13.3,279700.0
2007-11-02 09:50:00,13.31,13.34,13.27,13.33,226800.0,13.31,13.34,13.27,13.33,226800.0
2007-11-02 10:00:00,13.34,13.35,13.28,13.31,263800.0,13.34,13.35,13.28,13.31,263800.0
2007-11-02 10:10:00,13.31,13.37,13.3,13.37,324000.0,13.31,13.37,13.3,13.37,324000.0
2007-11-02 10:20:00,13.37,13.37,13.34,13.36,204900.0,13.37,13.37,13.34,13.36,204900.0
2007-11-02 10:30:00,13.35,13.37,13.32,13.33,174800.0,13.35,13.37,13.32,13.33,174800.0
2007-11-02 10:40:00,13.33,13.35,13.3,13.31,197100.0,13.33,13.35,13.3,13.31,197100.0
2007-11-02 10:50:00,13.3,13.35,13.3,13.34,166600.0,13.3,13.35,13.3,13.34,166600.0
2007-11-02 11:00:00,13.34,13.36,13.32,13.34,136200.0,13.34,13.36,13.32,13.34,136200.0
2007-11-02 11:10:00,13.34,13.37,13.33,13.33,131200.0,13.34,13.37,13.33,13.33,131200.0
2007-11-02 11:20:00,13.33,13.33,13.3,13.32,239900.0,13.33,13.33,13.3,13.32,239900.0
2007-11-02 11:30:00,13.31,13.34,13.31,13.32,106800.0,13.31,13.34,13.31,13.32,106800.0
2007-11-02 11:40:00,13.32,13.34,13.3,13.33,135900.0,13.32,13.34,13.3,13.33,135900.0
2007-11-02 11:50:00,13.33,13.34,13.32,13.33,81700.0,13.33,13.34,13.32,13.33,81700.0
2007-11-02 12:00:00,13.33,13.34,13.32,13.33,51000.0,13.33,13.34,13.32,13.33,51000.0
2007-11-02 12:10:00,13.33,13.36,13.33,13.34,235200.0,13.33,13.36,13.33,13.34,235200.0
2007-11-02 12:20:00,13.35,13.36,13.33,13.34,93800.0,13.35,13.36,13.33,13.34,93800.0
2007-11-02 12:30:00,13.34,13.35,13.33,13.35,134600.0,13.34,13.35,13.33,13.35,134600.0
2007-11-02 12:40:00,13.35,13.38,13.34,13.36,314300.0,13.35,13.38,13.34,13.36,314300.0
2007-11-02 12:50:00,13.36,13.38,13.36,13.37,116000.0,13.36,13.38,13.36,13.37,116000.0
2007-11-02 13:00:00,13.37,13.43,13.37,13.4,212000.0,13.37,13.43,13.37,13.4,212000.0
2007-11-02 13:10:00,13.4,13.4,13.35,13.36,82200.0,13.4,13.4,13.35,13.36,82200.0
2007-11-02 13:20:00,13.36,13.36,13.33,13.36,115100.0,13.36,13.36,13.33,13.36,115100.0
2007-11-02 13:30:00,13.36,13.37,13.35,13.37,59600.0,13.36,13.37,13.35,13.37,59600.0
2007-11-02 13:40:00,13.36,13.37,13.31,13.33,105300.0,13.36,13.37,13.31,13.33,105300.0
2007-11-02 13:50:00,13.33,13.36,13.33,13.33,93200.0,13.33,13.36,13.33,13.33,93200.0
2007-11-02 14:00:00,13.33,13.34,13.32,13.33,76700.0,13.33,13.34,13.32,13.33,76700.0
2007-11-02 14:10:00,13.33,13.33,13.3,13.3,98900.0,13.33,13.33,13.3,13.3,98900.0
2007-11-02 14:20:00,13.3,13.32,13.3,13.31,98500.0,13.3,13.32,13.3,13.31,98500.0
2007-11-02 14:30:00,13.31,13.32,13.3,13.3,85900.0,13.31,13.32,13.3,13.3,85900.0
2007-11-02 14:40:00,13.3,13.3,13.27,13.27,112800.0,13.3,13.3,13.27,13.27,112800.0
2007-11-02 14:50:00,13.27,13.28,13.21,13.21,139400.0,13.27,13.28,13.21,13.21,139400.0
2007-11-02 15:00:00,13.21,13.26,13.21,13.26,141600.0,13.21,13.26,13.21,13.26,141600.0
2007-11-02 15:10:00,13.25,13.3,13.24,13.3,204600.0,13.25,13.3,13.24,13.3,204600.0
2007-11-02 15:20:00,13.3,13.31,13.28,13.29,124400.0,13.3,13.31,13.28,13.29,124400.0
2007-11-02 15:30:00,13.29,13.29,13.27,13.27,133100.0,13.29,13.29,13.27,13.27,133100.0
2007-11-02 15:40:00,13.27,13.32,13.27,13.29,399100.0,13.27,13.32,13.27,13.29,399100.0
2007-11-02 15:50:00,13.29,13.3,13.14,13.24,1273200.0,13.29,13.3,13.14,13.24,1273200.0
2007-11-05 09:30:00,13.05,13.27,13.05,13.13,162600.0,13.05,13.27,13.05,13.13,162600.0
2007-11-05 09:40:00,13.13,13.14,13.02,13.03,179900.0,13.13,13.14,13.02,13.03,179900.0
2007-11-05 09:50:00,13.04,13.16,13.03,13.16,130500.0,13.04,13.16,13.03,13.16,130500.0
2007-11-05 10:00:00,13.15,13.23,13.15,13.2,174800.0,13.15,13.23,13.15,13.2,174800.0
2007-11-05 10:10:00,13.2,13.31,13.2,13.28,206600.0,13.2,13.31,13.2,13.28,206600.0
2007-11-05 10:20:00,13.28,13.29,13.21,13.21,190100.0,13.28,13.29,13.21,13.21,190100.0
2007-11-05 10:30:00,13.22,13.25,13.21,13.25,156000.0,13.22,13.25,13.21,13.25,156000.0
2007-11-05 10:40:00,13.25,13.28,13.24,13.25,266300.0,13.25,13.28,13.24,13.25,266300.0
2007-11-05 10:50:00,13.25,13.26,13.23,13.24,136500.0,13.25,13.26,13.23,13.24,136500.0
2007-11-05 11:00:00,13.25,13.26,13.23,13.24,136300.0,13.25,13.26,13.23,13.24,136300.0
2007-11-05 11:10:00,13.25,13.25,13.19,13.19,116800.0,13.25,13.25,13.19,13.19,116800.0
2007-11-05 11:20:00,13.19,13.22,13.18,13.2,208900.0,13.19,13.22,13.18,13.2,208900.0
2007-11-05 11:30:00,13.2,13.21,13.15,13.17,162200.0,13.2,13.21,13.15,13.17,162200.0
2007-11-05 11:40:00,13.17,13.21,13.17,13.21,86800.0,13.17,13.21,13.17,13.21,86800.0
2007-11-05 11:50:00,13.2,13.21,13.17,13.18,89900.0,13.2,13.21,13.17,13.18,89900.0
2007-11-05 12:00:00,13.19,13.21,13.19,13.21,87200.0,13.19,13.21,13.19,13.21,87200.0
2007-11-05 12:10:00,13.2,13.21,13.2,13.2,48000.0,13.2,13.21,13.2,13.2,48000.0
2007-11-05 12:20:00,13.2,13.21,13.19,13.21,191700.0,13.2,13.21,13.19,13.21,191700.0
2007-11-05 12:30:00,13.2,13.21,13.19,13.21,118300.0,13.2,13.21,13.19,13.21,118300.0
2007-11-05 12:40:00,13.21,13.22,13.19,13.2,59100.0,13.21,13.22,13.19,13.2,59100.0
2007-11-05 12:50:00,13.2,13.21,13.19,13.2,66900.0,13.2,13.21,13.19,13.2,66900.0
2007-11-05 13:00:00,13.2,13.25,13.2,13.23,184000.0,13.2,13.25,13.2,13.23,184000.0
2007-11-05 13:10:00,13.24,13.24,13.22,13.23,62000.0,13.24,13.24,13.22,13.23,62000.0
2007-11-05 13:20:00,13.23,13.24,13.21,13.21,76800.0,13.23,13.24,13.21,13.21,76800.0
2007-11-05 13:30:00,13.22,13.22,13.2,13.21,38600.0,13.22,13.22,13.2,13.21,38600.0
2007-11-05 13:40:00,13.21,13.21,13.19,13.19,98100.0,13.21,13.21,13.19,13.19,98100.0
2007-11-05 13:50:00,13.19,13.19,13.15,13.16,133200.0,13.19,13.19,13.15,13.16,133200.0
2007-11-05 14:00:00,13.16,13.19,13.16,13.18,93800.0,13.16,13.19,13.16,13.18,93800.0
2007-11-05 14:10:00,13.17,13.18,13.15,13.15,116000.0,13.17,13.18,13.15,13.15,116000.0
2007-11-05 14:20:00,13.15,13.16,13.13,13.15,150100.0,13.15,13.16,13.13,13.15,150100.0
2007-11-05 14:30:00,13.14,13.15,13.11,13.13,130500.0,13.14,13.15,13.11,13.13,130500.0
2007-11-05 14:40:00,13.12,13.19,13.12,13.18,158600.0,13.12,13.19,13.12,13.18,158600.0
2007-11-05 14:50:00,13.18,13.21,13.18,13.18,130100.0,13.18,13.21,13.18,13.18,130100.0
2007-11-05 15:00:00,13.18,13.25,13.18,13.25,254200.0,13.18,13.25,13.18,13.25,254200.0
2007-11-05 15:10:00,13.24,13.25,13.23,13.23,105200.0,13.24,13.25,13.23,13.23,105200.0
2007-11-05 15:20:00,13.24,13.26,13.23,13.24,304600.0,13.24,13.26,13.23,13.24,304600.0
2007-11-05 15:30:00,13.24,13.26,13.24,13.24,272800.0,13.24,13.26,13.24,13.24,272800.0
2007-11-05 15:40:00,13.24,13.25,13.18,13.18,289700.0,13.24,13.25,13.18,13.18,289700.0
2007-11-05 15:50:00,13.18,13.23,13.17,13.2,513600.0,13.18,13.23,13.17,13.2,513600.0
2007-11-06 09:30:00,13.19,13.27,13.15,13.18,179300.0,13.19,13.27,13.15,13.18,179300.0
2007-11-06 09:40:00,13.19,13.21,13.07,13.07,203200.0,13.19,13.21,13.07,13.07,203200.0
2007-11-06 09:50:00,13.07,13.08,13.04,13.07,101600.0,13.07,13.08,13.04,13.07,101600.0
2007-11-06 10:00:00,13.07,13.11,13.06,13.1,92900.0,13.07,13.11,13.06,13.1,92900.0
2007-11-06 10:10:00,13.11,13.13,13.08,13.13,97400.0,13.11,13.13,13.08,13.13,97400.0
2007-11-06 10:20:00,13.13,13.13,13.05,13.06,156400.0,13.13,13.13,13.05,13.06,156400.0
2007-11-06 10:30:00,13.06,13.08,13.05,13.06,98000.0,13.06,13.08,13.05,13.06,98000.0
2007-11-06 10:40:00,13.06,13.07,13.0,13.0,181700.0,13.06,13.07,13.0,13.0,181700.0
2007-11-06 10:50:00,13.01,13.03,12.96,13.03,157800.0,13.01,13.03,12.96,13.03,157800.0
2007-11-06 11:00:00,13.02,13.06,13.01,13.01,109700.0,13.02,13.06,13.01,13.01,109700.0
2007-11-06 11:10:00,13.0,13.02,12.99,13.01,53100.0,13.0,13.02,12.99,13.01,53100.0
2007-11-06 11:20:00,13.02,13.04,13.01,13.03,51400.0,13.02,13.04,13.01,13.03,51400.0
2007-11-06 11:30:00,13.04,13.04,13.03,13.04,83100.0,13.04,13.04,13.03,13.04,83100.0
2007-11-06 11:40:00,13.03,13.04,13.03,13.03,54600.0,13.03,13.04,13.03,13.03,54600.0
2007-11-06 11:50:00,13.03,13.09,13.02,13.06,115800.0,13.03,13.09,13.02,13.06,115800.0
2007-11-06 12:00:00,13.06,13.06,13.03,13.04,36300.0,13.06,13.06,13.03,13.04,36300.0
2007-11-06 12:10:00,13.03,13.07,13.03,13.06,70200.0,13.03,13.07,13.03,13.06,70200.0
2007-11-06 12:20:00,13.05,13.07,13.05,13.06,46700.0,13.05,13.07,13.05,13.06,46700.0
2007-11-06 12:30:00,13.06,13.08,13.03,13.04,205300.0,13.06,13.08,13.03,13.04,205300.0
2007-11-06 12:40:00,13.05,13.05,13.04,13.05,28500.0,13.05,13.05,13.04,13.05,28500.0
2007-11-06 12:50:00,13.05,13.07,13.04,13.06,72000.0,13.05,13.07,13.04,13.06,72000.0
2007-11-06 13:00:00,13.07,13.1,13.06,13.1,153700.0,13.07,13.1,13.06,13.1,153700.0
2007-11-06 13:10:00,13.09,13.12,13.05,13.06,115900.0,13.09,13.12,13.05,13.06,115900.0
2007-11-06 13:20:00,13.05,13.09,13.05,13.07,133200.0,13.05,13.09,13.05,13.07,133200.0
2007-11-06 13:30:00,13.07,13.1,13.05,13.09,178100.0,13.07,13.1,13.05,13.09,178100.0
2007-11-06 13:40:00,13.09,13.09,13.08,13.09,55400.0,13.09,13.09,13.08,13.09,55400.0
2007-11-06 13:50:00,13.09,13.11,13.07,13.07,164300.0,13.09,13.11,13.07,13.07,164300.0
2007-11-06 14:00:00,13.07,13.08,13.05,13.06,179700.0,13.07,13.08,13.05,13.06,179700.0
2007-11-06 14:10:00,13.05,13.09,13.05,13.08,95200.0,13.05,13.09,13.05,13.08,95200.0
2007-11-06 14:20:00,13.08,13.1,13.06,13.06,210700.0,13.08,13.1,13.06,13.06,210700.0
2007-11-06 14:30:00,13.05,13.08,13.05,13.07,54800.0,13.05,13.08,13.05,13.07,54800.0
2007-11-06 14:40:00,13.06,13.09,13.06,13.08,79400.0,13.06,13.09,13.06,13.08,79400.0
2007-11-06 14:50:00,13.08,13.09,13.07,13.08,102300.0,13.08,13.09,13.07,13.08,102300.0
2007-11-06 15:00:00,13.08,13.09,13.07,13.08,153800.0,13.08,13.09,13.07,13.08,153800.0
2007-11-06 15:10:00,13.08,13.09,13.08,13.09,132600.0,13.08,13.09,13.08,13.09,132600.0
2007-11-06 15:20:00,13.09,13.12,13.08,13.09,347500.0,13.09,13.12,13.08,13.09,347500.0
2007-11-06 15:30:00,13.09,13.09,13.08,13.09,124500.0,13.09,13.09,13.08,13.09,124500.0
2007-11-06 15:40:00,13.09,13.1,13.08,13.09,205100.0,13.09,13.1,13.08,13.09,205100.0
2007-11-06 15:50:00,13.1,13.13,13.09,13.13,508100.0,13.1,13.13,13.09,13.13,508100.0
2007-11-07 09:30:00,12.93,13.08,12.91,13.03,168300.0,12.93,13.08,12.91,13.03,168300.0
2007-11-07 09:40:00,13.01,13.02,12.95,12.96,86100.0,13.01,13.02,12.95,12.96,86100.0
2007-11-07 09:50:00,12.95,13.0,12.93,12.95,304600.0,12.95,13.0,12.93,12.95,304600.0
2007-11-07 10:00:00,12.96,12.97,12.91,12.95,187600.0,12.96,12.97,12.91,12.95,187600.0
2007-11-07 10:10:00,12.95,12.97,12.94,12.96,68900.0,12.95,12.97,12.94,12.96,68900.0
2007-11-07 10:20:00,12.95,12.96,12.94,12.95,92600.0,12.95,12.96,12.94,12.95,92600.0
2007-11-07 10:30:00,12.95,12.96,12.89,12.9,172700.0,12.95,12.96,12.89,12.9,172700.0
2007-11-07 10:40:00,12.9,12.91,12.89,12.9,73100.0,12.9,12.91,12.89,12.9,73100.0
2007-11-07 10:50:00,12.9,12.91,12.89,12.9,65400.0,12.9,12.91,12.89,12.9,65400.0
2007-11-07 11:00:00,12.91,12.92,12.87,12.92,130200.0,12.91,12.92,12.87,12.92,130200.0
2007-11-07 11:10:00,12.92,12.93,12.87,12.88,177400.0,12.92,12.93,12.87,12.88,177400.0
2007-11-07 11:20:00,12.88,12.91,12.86,12.91,202800.0,12.88,12.91,12.86,12.91,202800.0
2007-11-07 11:30:00,12.92,12.92,12.86,12.86,131200.0,12.92,12.92,12.86,12.86,131200.0
2007-11-07 11:40:00,12.86,12.9,12.86,12.87,54900.0,12.86,12.9,12.86,12.87,54900.0
2007-11-07 11:50:00,12.86,12.87,12.86,12.86,47800.0,12.86,12.87,12.86,12.86,47800.0
2007-11-07 12:00:00,12.87,12.87,12.84,12.85,63300.0,12.87,12.87,12.84,12.85,63300.0
2007-11-07 12:10:00,12.85,12.85,12.78,12.79,134000.0,12.85,12.85,12.78,12.79,134000.0
2007-11-07 12:20:00,12.78,12.82,12.78,12.81,68000.0,12.78,12.82,12.78,12.81,68000.0
2007-11-07 12:30:00,12.82,12.84,12.8,12.81,83500.0,12.82,12.84,12.8,12.81,83500.0
2007-11-07 12:40:00,12.81,12.82,12.77,12.77,102500.0,12.81,12.82,12.77,12.77,102500.0
2007-11-07 12:50:00,12.77,12.79,12.77,12.78,87600.0,12.77,12.79,12.77,12.78,87600.0
2007-11-07 13:00:00,12.77,12.79,12.76,12.77,140800.0,12.77,12.79,12.76,12.77,140800.0
2007-11-07 13:10:00,12.77,12.77,12.7,12.71,362200.0,12.77,12.77,12.7,12.71,362200.0
2007-11-07 13:20:00,12.7,12.76,12.7,12.73,238100.0,12.7,12.76,12.7,12.73,238100.0
2007-11-07 13:30:00,12.74,12.74,12.72,12.73,136700.0,12.74,12.74,12.72,12.73,136700.0
2007-11-07 13:40:00,12.72,12.74,12.72,12.74,193700.0,12.72,12.74,12.72,12.74,193700.0
2007-11-07 13:50:00,12.73,12.77,12.73,12.76,134400.0,12.73,12.77,12.73,12.76,134400.0
2007-11-07 14:00:00,12.77,12.77,12.72,12.73,180100.0,12.77,12.77,12.72,12.73,180100.0
2007-11-07 14:10:00,12.73,12.75,12.71,12.71,854000.0,12.73,12.75,12.71,12.71,854000.0
2007-11-07 14:20:00,12.72,12.73,12.7,12.73,127600.0,12.72,12.73,12.7,12.73,127600.0
2007-11-07 14:30:00,12.72,12.73,12.71,12.71,90000.0,12.72,12.73,12.71,12.71,90000.0
2007-11-07 14:40:00,12.71,12.72,12.7,12.71,78700.0,12.71,12.72,12.7,12.71,78700.0
2007-11-07 14:50:00,12.71,12.71,12.66,12.7,292500.0,12.71,12.71,12.66,12.7,292500.0
2007-11-07 15:00:00,12.7,12.72,12.67,12.72,199600.0,12.7,12.72,12.67,12.72,199600.0
2007-11-07 15:10:00,12.71,12.75,12.7,12.72,178000.0,12.71,12.75,12.7,12.72,178000.0
2007-11-07 15:20:00,12.72,12.74,12.71,12.72,407800.0,12.72,12.74,12.71,12.72,407800.0
2007-11-07 15:30:00,12.72,12.73,12.65,12.65,500500.0,12.72,12.73,12.65,12.65,500500.0
2007-11-07 15:40:00,12.65,12.69,12.63,12.63,606700.0,12.65,12.69,12.63,12.63,606700.0
2007-11-07 15:50:00,12.63,12.64,12.51,12.51,1101600.0,12.63,12.64,12.51,12.51,1101600.0
2007-11-08 09:30:00,12.66,12.66,12.52,12.56,188900.0,12.66,12.66,12.52,12.56,188900.0
2007-11-08 09:40:00,12.57,12.58,12.54,12.56,224800.0,12.57,12.58,12.54,12.56,224800.0
2007-11-08 09:50:00,12.56,12.59,12.55,12.58,120500.0,12.56,12.59,12.55,12.58,120500.0
2007-11-08 10:00:00,12.59,12.59,12.53,12.57,334800.0,12.59,12.59,12.53,12.57,334800.0
2007-11-08 10:10:00,12.57,12.63,12.53,12.61,351500.0,12.57,12.63,12.53,12.61,351500.0
2007-11-08 10:20:00,12.62,12.66,12.59,12.64,310800.0,12.62,12.66,12.59,12.64,310800.0
2007-11-08 10:30:00,12.64,12.65,12.58,12.59,152200.0,12.64,12.65,12.58,12.59,152200.0
2007-11-08 10:40:00,12.58,12.61,12.58,12.58,101200.0,12.58,12.61,12.58,12.58,101200.0
2007-11-08 10:50:00,12.58,12.63,12.58,12.6,171300.0,12.58,12.63,12.58,12.6,171300.0
2007-11-08 11:00:00,12.59,12.61,12.59,12.6,278300.0,12.59,12.61,12.59,12.6,278300.0
2007-11-08 11:10:00,12.6,12.66,12.6,12.64,228200.0,12.6,12.66,12.6,12.64,228200.0
2007-11-08 11:20:00,12.64,12.65,12.6,12.64,190200.0,12.64,12.65,12.6,12.64,190200.0
2007-11-08 11:30:00,12.65,12.69,12.64,12.67,286000.0,12.65,12.69,12.64,12.67,286000.0
2007-11-08 11:40:00,12.67,12.69,12.65,12.65,149000.0,12.67,12.69,12.65,12.65,149000.0
2007-11-08 11:50:00,12.65,12.68,12.61,12.68,303300.0,12.65,12.68,12.61,12.68,303300.0
2007-11-08 12:00:00,12.67,12.69,12.64,12.64,367900.0,12.67,12.69,12.64,12.64,367900.0
2007-11-08 12:10:00,12.65,12.65,12.6,12.63,229500.0,12.65,12.65,12.6,12.63,229500.0
2007-11-08 12:20:00,12.63,12.65,12.61,12.65,78300.0,12.63,12.65,12.61,12.65,78300.0
2007-11-08 12:30:00,12.64,12.66,12.6,12.63,276400.0,12.64,12.66,12.6,12.63,276400.0
2007-11-08 12:40:00,12.63,12.63,12.54,12.54,443700.0,12.63,12.63,12.54,12.54,443700.0
2007-11-08 12:50:00,12.54,12.54,12.44,12.44,344900.0,12.54,12.54,12.44,12.44,344900.0
2007-11-08 13:00:00,12.44,12.45,12.26,12.3,443100.0,12.44,12.45,12.26,12.3,443100.0
2007-11-08 13:10:00,12.3,12.4,12.27,12.4,282700.0,12.3,12.4,12.27,12.4,282700.0
2007-11-08 13:20:00,12.4,12.42,12.37,12.37,458600.0,12.4,12.42,12.37,12.37,458600.0
2007-11-08 13:30:00,12.37,12.38,12.35,12.37,194200.0,12.37,12.38,12.35,12.37,194200.0
2007-11-08 13:40:00,12.38,12.39,12.33,12.36,457800.0,12.38,12.39,12.33,12.36,457800.0
2007-11-08 13:50:00,12.36,12.45,12.35,12.41,436400.0,12.36,12.45,12.35,12.41,436400.0
2007-11-08 14:00:00,12.4,12.46,12.38,12.4,1623100.0,12.4,12.46,12.38,12.4,1623100.0
2007-11-08 14:10:00,12.44,12.45,12.35,12.38,309700.0,12.44,12.45,12.35,12.38,309700.0
2007-11-08 14:20:00,12.38,12.4,12.37,12.39,163100.0,12.38,12.4,12.37,12.39,163100.0
2007-11-08 14:30:00,12.4,12.46,12.39,12.45,189200.0,12.4,12.46,12.39,12.45,189200.0
2007-11-08 14:40:00,12.44,12.47,12.43,12.46,238100.0,12.44,12.47,12.43,12.46,238100.0
2007-11-08 14:50:00,12.47,12.5,12.44,12.49,291200.0,12.47,12.5,12.44,12.49,291200.0
2007-11-08 15:00:00,12.5,12.54,12.46,12.46,406700.0,12.5,12.54,12.46,12.46,406700.0
2007-11-08 15:10:00,12.46,12.49,12.44,12.45,531600.0,12.46,12.49,12.44,12.45,531600.0
2007-11-08 15:20:00,12.45,12.49,12.44,12.48,343400.0,12.45,12.49,12.44,12.48,343400.0
2007-11-08 15:30:00,12.48,12.49,12.44,12.46,327200.0,12.48,12.49,12.44,12.46,327200.0
2007-11-08 15:40:00,12.46,12.51,12.45,12.49,466400.0,12.46,12.51,12.45,12.49,466400.0
2007-11-08 15:50:00,12.48,12.51,12.47,12.49,674100.0,12.48,12.51,12.47,12.49,674100.0
2007-11-09 09:30:00,12.41,12.49,12.4,12.48,171200.0,12.41,12.49,12.4,12.48,171200.0
2007-11-09 09:40:00,12.48,12.49,12.41,12.44,193900.0,12.48,12.49,12.41,12.44,193900.0
2007-11-09 09:50:00,12.45,12.46,12.38,12.39,163600.0,12.45,12.46,12.38,12.39,163600.0
2007-11-09 10:00:00,12.38,12.41,12.36,12.4,427900.0,12.38,12.41,12.36,12.4,427900.0
2007-11-09 10:10:00,12.4,12.49,12.4,12.49,326100.0,12.4,12.49,12.4,12.49,326100.0
2007-11-09 10:20:00,12.49,12.52,12.48,12.51,274400.0,12.49,12.52,12.48,12.51,274400.0
2007-11-09 10:30:00,12.5,12.52,12.49,12.51,614800.0,12.5,12.52,12.49,12.51,614800.0
2007-11-09 10:40:00,12.5,12.51,12.48,12.49,326900.0,12.5,12.51,12.48,12.49,326900.0
2007-11-09 10:50:00,12.49,12.54,12.49,12.53,169100.0,12.49,12.54,12.49,12.53,169100.0
2007-11-09 11:00:00,12.54,12.54,12.49,12.5,143300.0,12.54,12.54,12.49,12.5,143300.0
2007-11-09 11:10:00,12.5,12.55,12.49,12.52,280900.0,12.5,12.55,12.49,12.52,280900.0
2007-11-09 11:20:00,12.52,12.61,12.52,12.58,294400.0,12.52,12.61,12.52,12.58,294400.0
2007-11-09 11:30:00,12.59,12.63,12.58,12.58,83400.0,12.59,12.63,12.58,12.58,83400.0
2007-11-09 11:40:00,12.59,12.61,12.58,12.6,161400.0,12.59,12.61,12.58,12.6,161400.0
2007-11-09 11:50:00,12.59,12.61,12.57,12.58,195200.0,12.59,12.61,12.57,12.58,195200.0
2007-11-09 12:00:00,12.57,12.58,12.54,12.56,74700.0,12.57,12.58,12.54,12.56,74700.0
2007-11-09 12:10:00,12.55,12.55,12.53,12.55,59200.0,12.55,12.55,12.53,12.55,59200.0
2007-11-09 12:20:00,12.55,12.55,12.51,12.53,389600.0,12.55,12.55,12.51,12.53,389600.0
2007-11-09 12:30:00,12.53,12.59,12.51,12.58,319400.0,12.53,12.59,12.51,12.58,319400.0
2007-11-09 12:40:00,12.58,12.6,12.57,12.57,158400.0,12.58,12.6,12.57,12.57,158400.0
2007-11-09 12:50:00,12.57,12.59,12.56,12.59,314100.0,12.57,12.59,12.56,12.59,314100.0
2007-11-09 13:00:00,12.58,12.6,12.58,12.59,92100.0,12.58,12.6,12.58,12.59,92100.0
2007-11-09 13:10:00,12.58,12.61,12.58,12.61,208600.0,12.58,12.61,12.58,12.61,208600.0
2007-11-09 13:20:00,12.61,12.64,12.59,12.64,177600.0,12.61,12.64,12.59,12.64,177600.0
2007-11-09 13:30:00,12.64,12.65,12.6,12.6,130200.0,12.64,12.65,12.6,12.6,130200.0
2007-11-09 13:40:00,12.61,12.61,12.58,12.59,95900.0,12.61,12.61,12.58,12.59,95900.0
2007-11-09 13:50:00,12.59,12.61,12.58,12.6,555300.0,12.59,12.61,12.58,12.6,555300.0
2007-11-09 14:00:00,12.6,12.64,12.59,12.61,293400.0,12.6,12.64,12.59,12.61,293400.0
2007-11-09 14:10:00,12.61,12.65,12.6,12.65,241900.0,12.61,12.65,12.6,12.65,241900.0
2007-11-09 14:20:00,12.64,12.76,12.64,12.74,456100.0,12.64,12.76,12.64,12.74,456100.0
2007-11-09 14:30:00,12.74,12.75,12.7,12.71,216300.0,12.74,12.75,12.7,12.71,216300.0
2007-11-09 14:40:00,12.71,12.78,12.7,12.76,288200.0,12.71,12.78,12.7,12.76,288200.0
2007-11-09 14:50:00,12.76,12.78,12.73,12.77,233100.0,12.76,12.78,12.73,12.77,233100.0
2007-11-09 15:00:00,12.77,12.77,12.71,12.72,323000.0,12.77,12.77,12.71,12.72,323000.0
2007-11-09 15:10:00,12.71,12.76,12.71,12.75,196500.0,12.71,12.76,12.71,12.75,196500.0
2007-11-09 15:20:00,12.75,12.78,12.74,12.77,262800.0,12.75,12.78,12.74,12.77,262800.0
2007-11-09 15:30:00,12.77,12.77,12.73,12.74,266400.0,12.77,12.77,12.73,12.74,266400.0
2007-11-09 15:40:00,12.75,12.75,12.69,12.72,474100.0,12.75,12.75,12.69,12.72,474100.0
2007-11-09 15:50:00,12.72,12.72,12.66,12.67,818700.0,12.72,12.72,12.66,12.67,818700.0
2007-11-12 09:30:00,12.66,12.76,12.66,12.73,201300.0,12.66,12.76,12.66,12.73,201300.0
2007-11-12 09:40:00,12.74,12.81,12.73,12.8,221900.0,12.74,12.81,12.73,12.8,221900.0
2007-11-12 09:50:00,12.81,12.85,12.78,12.8,413400.0,12.81,12.85,12.78,12.8,413400.0
2007-11-12 10:00:00,12.79,12.83,12.77,12.79,255000.0,12.79,12.83,12.77,12.79,255000.0
2007-11-12 10:10:00,12.79,12.82,12.79,12.82,328200.0,12.79,12.82,12.79,12.82,328200.0
2007-11-12 10:20:00,12.82,12.83,12.79,12.8,201500.0,12.82,12.83,12.79,12.8,201500.0
2007-11-12 10:30:00,12.79,12.85,12.79,12.85,198200.0,12.79,12.85,12.79,12.85,198200.0
2007-11-12 10:40:00,12.84,12.86,12.83,12.84,195100.0,12.84,12.86,12.83,12.84,195100.0
2007-11-12 10:50:00,12.83,12.85,12.82,12.85,162000.0,12.83,12.85,12.82,12.85,162000.0
2007-11-12 11:00:00,12.84,12.86,12.83,12.83,265900.0,12.84,12.86,12.83,12.83,265900.0
2007-11-12 11:10:00,12.83,12.84,12.8,12.82,210300.0,12.83,12.84,12.8,12.82,210300.0
2007-11-12 11:20:00,12.82,12.82,12.78,12.81,159900.0,12.82,12.82,12.78,12.81,159900.0
2007-11-12 11:30:00,12.81,12.82,12.78,12.78,115500.0,12.81,12.82,12.78,12.78,115500.0
2007-11-12 11:40:00,12.79,12.79,12.77,12.79,141200.0,12.79,12.79,12.77,12.79,141200.0
2007-11-12 11:50:00,12.79,12.8,12.78,12.8,48000.0,12.79,12.8,12.78,12.8,48000.0
2007-11-12 12:00:00,12.8,12.81,12.77,12.77,144100.0,12.8,12.81,12.77,12.77,144100.0
2007-11-12 12:10:00,12.77,12.78,12.77,12.78,91300.0,12.77,12.78,12.77,12.78,91300.0
2007-11-12 12:20:00,12.78,12.79,12.77,12.77,111700.0,12.78,12.79,12.77,12.77,111700.0
2007-11-12 12:30:00,12.78,12.82,12.77,12.81,163600.0,12.78,12.82,12.77,12.81,163600.0
2007-11-12 12:40:00,12.81,12.84,12.8,12.84,109300.0,12.81,12.84,12.8,12.84,109300.0
2007-11-12 12:50:00,12.83,12.85,12.83,12.85,55900.0,12.83,12.85,12.83,12.85,55900.0
2007-11-12 13:00:00,12.84,12.85,12.82,12.83,108600.0,12.84,12.85,12.82,12.83,108600.0
2007-11-12 13:10:00,12.83,12.84,12.79,12.8,140200.0,12.83,12.84,12.79,12.8,140200.0
2007-11-12 13:20:00,12.8,12.81,12.79,12.8,102800.0,12.8,12.81,12.79,12.8,102800.0
2007-11-12 13:30:00,12.8,12.82,12.78,12.79,99400.0,12.8,12.82,12.78,12.79,99400.0
2007-11-12 13:40:00,12.78,12.79,12.77,12.79,105800.0,12.78,12.79,12.77,12.79,105800.0
2007-11-12 13:50:00,12.78,12.79,12.75,12.77,185000.0,12.78,12.79,12.75,12.77,185000.0
2007-11-12 14:00:00,12.76,12.81,12.76,12.77,123200.0,12.76,12.81,12.76,12.77,123200.0
2007-11-12 14:10:00,12.77,12.78,12.76,12.77,168000.0,12.77,12.78,12.76,12.77,168000.0
2007-11-12 14:20:00,12.76,12.77,12.75,12.77,180900.0,12.76,12.77,12.75,12.77,180900.0
2007-11-12 14:30:00,12.77,12.82,12.77,12.8,123900.0,12.77,12.82,12.77,12.8,123900.0
2007-11-12 14:40:00,12.81,12.85,12.81,12.82,140600.0,12.81,12.85,12.81,12.82,140600.0
2007-11-12 14:50:00,12.82,12.83,12.81,12.81,124300.0,12.82,12.83,12.81,12.81,124300.0
2007-11-12 15:00:00,12.82,12.82,12.76,12.76,167300.0,12.82,12.82,12.76,12.76,167300.0
2007-11-12 15:10:00,12.77,12.81,12.76,12.81,206400.0,12.77,12.81,12.76,12.81,206400.0
2007-11-12 15:20:00,12.8,12.82,12.74,12.76,240100.0,12.8,12.82,12.74,12.76,240100.0
2007-11-12 15:30:00,12.76,12.77,12.75,12.77,175800.0,12.76,12.77,12.75,12.77,175800.0
2007-11-12 15:40:00,12.76,12.77,12.68,12.68,360700.0,12.76,12.77,12.68,12.68,360700.0
2007-11-12 15:50:00,12.68,12.7,12.65,12.66,510500.0,12.68,12.7,12.65,12.66,510500.0
2007-11-13 09:30:00,12.61,12.67,12.61,12.66,201900.0,12.61,12.67,12.61,12.66,201900.0
2007-11-13 09:40:00,12.66,12.66,12.51,12.57,477000.0,12.66,12.66,12.51,12.57,477000.0
2007-11-13 09:50:00,12.56,12.59,12.52,12.54,270200.0,12.56,12.59,12.52,12.54,270200.0
2007-11-13 10:00:00,12.54,12.64,12.54,12.62,182900.0,12.54,12.64,12.54,12.62,182900.0
2007-11-13 10:10:00,12.62,12.65,12.61,12.62,121600.0,12.62,12.65,12.61,12.62,121600.0
2007-11-13 10:20:00,12.62,12.65,12.62,12.64,114500.0,12.62,12.65,12.62,12.64,114500.0
2007-11-13 10:30:00,12.65,12.69,12.61,12.63,189400.0,12.65,12.69,12.61,12.63,189400.0
2007-11-13 10:40:00,12.62,12.65,12.62,12.64,92100.0,12.62,12.65,12.62,12.64,92100.0
2007-11-13 10:50:00,12.64,12.65,12.63,12.64,98800.0,12.64,12.65,12.63,12.64,98800.0
2007-11-13 11:00:00,12.64,12.65,12.63,12.65,70000.0,12.64,12.65,12.63,12.65,70000.0
2007-11-13 11:10:00,12.64,12.65,12.63,12.63,70100.0,12.64,12.65,12.63,12.63,70100.0
2007-11-13 11:20:00,12.64,12.65,12.63,12.64,89500.0,12.64,12.65,12.63,12.64,89500.0
2007-11-13 11:30:00,12.64,12.66,12.63,12.65,238600.0,12.64,12.66,12.63,12.65,238600.0
2007-11-13 11:40:00,12.65,12.65,12.63,12.64,150800.0,12.65,12.65,12.63,12.64,150800.0
2007-11-13 11:50:00,12.65,12.69,12.64,12.65,222800.0,12.65,12.69,12.64,12.65,222800.0
2007-11-13 12:00:00,12.66,12.7,12.65,12.69,110400.0,12.66,12.7,12.65,12.69,110400.0
2007-11-13 12:10:00,12.69,12.74,12.69,12.72,207300.0,12.69,12.74,12.69,12.72,207300.0
2007-11-13 12:20:00,12.73,12.73,12.7,12.7,108400.0,12.73,12.73,12.7,12.7,108400.0
2007-11-13 12:30:00,12.7,12.71,12.7,12.71,53400.0,12.7,12.71,12.7,12.71,53400.0
2007-11-13 12:40:00,12.71,12.73,12.7,12.7,353300.0,12.71,12.73,12.7,12.7,353300.0
2007-11-13 12:50:00,12.7,12.72,12.69,12.71,212700.0,12.7,12.72,12.69,12.71,212700.0
2007-11-13 13:00:00,12.7,12.71,12.69,12.7,505400.0,12.7,12.71,12.69,12.7,505400.0
2007-11-13 13:10:00,12.7,12.72,12.69,12.71,158100.0,12.7,12.72,12.69,12.71,158100.0
2007-11-13 13:20:00,12.72,12.73,12.71,12.72,220200.0,12.72,12.73,12.71,12.72,220200.0
2007-11-13 13:30:00,12.72,12.73,12.71,12.72,100400.0,12.72,12.73,12.71,12.72,100400.0
2007-11-13 13:40:00,12.71,12.73,12.71,12.71,146800.0,12.71,12.73,12.71,12.71,146800.0
2007-11-13 13:50:00,12.72,12.75,12.71,12.73,199000.0,12.72,12.75,12.71,12.73,199000.0
2007-11-13 14:00:00,12.73,12.75,12.73,12.74,151900.0,12.73,12.75,12.73,12.74,151900.0
2007-11-13 14:10:00,12.75,12.76,12.74,12.75,275500.0,12.75,12.76,12.74,12.75,275500.0
2007-11-13 14:20:00,12.75,12.76,12.74,12.76,237900.0,12.75,12.76,12.74,12.76,237900.0
2007-11-13 14:30:00,12.76,12.78,12.76,12.77,150300.0,12.76,12.78,12.76,12.77,150300.0
2007-11-13 14:40:00,12.76,12.82,12.76,12.82,296600.0,12.76,12.82,12.76,12.82,296600.0
2007-11-13 14:50:00,12.82,12.82,12.78,12.79,194900.0,12.82,12.82,12.78,12.79,194900.0
2007-11-13 15:00:00,12.78,12.83,12.78,12.83,234800.0,12.78,12.83,12.78,12.83,234800.0
2007-11-13 15:10:00,12.82,12.84,12.82,12.83,218400.0,12.82,12.84,12.82,12.83,218400.0
2007-11-13 15:20:00,12.82,12.83,12.8,12.82,196500.0,12.82,12.83,12.8,12.82,196500.0
2007-11-13 15:30:00,12.82,12.86,12.81,12.86,506000.0,12.82,12.86,12.81,12.86,506000.0
2007-11-13 15:40:00,12.86,12.92,12.85,12.91,560300.0,12.86,12.92,12.85,12.91,560300.0
2007-11-13 15:50:00,12.92,12.95,12.9,12.94,994100.0,12.92,12.95,12.9,12.94,994100.0
2007-11-14 09:30:00,13.01,13.05,12.94,13.01,252100.0,13.01,13.05,12.94,13.01,252100.0
2007-11-14 09:40:00,13.01,13.02,12.94,12.94,281100.0,13.01,13.02,12.94,12.94,281100.0
2007-11-14 09:50:00,12.94,12.99,12.92,12.98,231600.0,12.94,12.99,12.92,12.98,231600.0
2007-11-14 10:00:00,12.97,13.0,12.93,12.99,268300.0,12.97,13.0,12.93,12.99,268300.0
2007-11-14 10:10:00,12.99,12.99,12.95,12.98,135000.0,12.99,12.99,12.95,12.98,135000.0
2007-11-14 10:20:00,12.99,13.0,12.94,12.97,167800.0,12.99,13.0,12.94,12.97,167800.0
2007-11-14 10:30:00,12.97,12.98,12.95,12.97,117900.0,12.97,12.98,12.95,12.97,117900.0
2007-11-14 10:40:00,12.96,12.99,12.96,12.97,97100.0,12.96,12.99,12.96,12.97,97100.0
2007-11-14 10:50:00,12.98,13.0,12.97,12.99,245200.0,12.98,13.0,12.97,12.99,245200.0
2007-11-14 11:00:00,13.0,13.0,12.98,12.99,237200.0,13.0,13.0,12.98,12.99,237200.0
2007-11-14 11:10:00,12.99,13.0,12.92,12.99,324800.0,12.99,13.0,12.92,12.99,324800.0
2007-11-14 11:20:00,12.98,13.0,12.96,12.97,108100.0,12.98,13.0,12.96,12.97,108100.0
2007-11-14 11:30:00,12.96,12.97,12.91,12.94,154100.0,12.96,12.97,12.91,12.94,154100.0
2007-11-14 11:40:00,12.94,12.98,12.94,12.97,88500.0,12.94,12.98,12.94,12.97,88500.0
2007-11-14 11:50:00,12.97,13.0,12.97,12.99,167800.0,12.97,13.0,12.97,12.99,167800.0
2007-11-14 12:00:00,13.0,13.0,12.99,13.0,104500.0,13.0,13.0,12.99,13.0,104500.0
2007-11-14 12:10:00,12.99,13.03,12.98,13.0,288400.0,12.99,13.03,12.98,13.0,288400.0
2007-11-14 12:20:00,13.01,13.02,12.99,13.01,109500.0,13.01,13.02,12.99,13.01,109500.0
2007-11-14 12:30:00,13.01,13.02,12.98,13.0,214500.0,13.01,13.02,12.98,13.0,214500.0
2007-11-14 12:40:00,13.0,13.02,13.0,13.02,308900.0,13.0,13.02,13.0,13.02,308900.0
2007-11-14 12:50:00,13.01,13.02,13.0,13.01,120500.0,13.01,13.02,13.0,13.01,120500.0
2007-11-14 13:00:00,13.0,13.05,13.0,13.03,404000.0,13.0,13.05,13.0,13.03,404000.0
2007-11-14 13:10:00,13.03,13.06,13.01,13.02,114000.0,13.03,13.06,13.01,13.02,114000.0
2007-11-14 13:20:00,13.02,13.05,13.02,13.05,82700.0,13.02,13.05,13.02,13.05,82700.0
2007-11-14 13:30:00,13.04,13.08,13.01,13.06,266500.0,13.04,13.08,13.01,13.06,266500.0
2007-11-14 13:40:00,13.06,13.09,13.02,13.04,341900.0,13.06,13.09,13.02,13.04,341900.0
2007-11-14 13:50:00,13.04,13.04,12.99,13.0,187000.0,13.04,13.04,12.99,13.0,187000.0
2007-11-14 14:00:00,13.01,13.03,12.98,12.99,165800.0,13.01,13.03,12.98,12.99,165800.0
2007-11-14 14:10:00,12.98,13.02,12.96,13.0,185900.0,12.98,13.02,12.96,13.0,185900.0
2007-11-14 14:20:00,13.0,13.01,12.99,13.01,83200.0,13.0,13.01,12.99,13.01,83200.0
2007-11-14 14:30:00,13.01,13.08,12.99,13.07,174500.0,13.01,13.08,12.99,13.07,174500.0
2007-11-14 14:40:00,13.07,13.08,12.98,13.01,139500.0,13.07,13.08,12.98,13.01,139500.0
2007-11-14 14:50:00,13.01,13.01,12.99,12.99,75300.0,13.01,13.01,12.99,12.99,75300.0
2007-11-14 15:00:00,13.0,13.04,12.98,13.0,231100.0,13.0,13.04,12.98,13.0,231100.0
2007-11-14 15:10:00,12.99,13.02,12.99,12.99,157800.0,12.99,13.02,12.99,12.99,157800.0
2007-11-14 15:20:00,12.99,13.01,12.96,12.96,196300.0,12.99,13.01,12.96,12.96,196300.0
2007-11-14 15:30:00,12.96,12.96,12.85,12.85,292100.0,12.96,12.96,12.85,12.85,292100.0
2007-11-14 15:40:00,12.85,12.86,12.78,12.79,484800.0,12.85,12.86,12.78,12.79,484800.0
2007-11-14 15:50:00,12.78,12.8,12.71,12.74,579400.0,12.78,12.8,12.71,12.74,579400.0
2007-11-15 09:30:00,12.67,12.91,12.67,12.81,206200.0,12.67,12.91,12.67,12.81,206200.0
2007-11-15 09:40:00,12.83,12.87,12.82,12.82,62000.0,12.83,12.87,12.82,12.82,62000.0
2007-11-15 09:50:00,12.82,12.88,12.81,12.86,194600.0,12.82,12.88,12.81,12.86,194600.0
2007-11-15 10:00:00,12.87,12.88,12.85,12.85,51200.0,12.87,12.88,12.85,12.85,51200.0
2007-11-15 10:10:00,12.86,12.86,12.81,12.83,118300.0,12.86,12.86,12.81,12.83,118300.0
2007-11-15 10:20:00,12.83,12.83,12.8,12.81,118900.0,12.83,12.83,12.8,12.81,118900.0
2007-11-15 10:30:00,12.81,12.84,12.78,12.81,200300.0,12.81,12.84,12.78,12.81,200300.0
2007-11-15 10:40:00,12.82,12.83,12.75,12.75,130700.0,12.82,12.83,12.75,12.75,130700.0
2007-11-15 10:50:00,12.76,12.77,12.71,12.73,91700.0,12.76,12.77,12.71,12.73,91700.0
2007-11-15 11:00:00,12.72,12.78,12.72,12.78,384500.0,12.72,12.78,12.72,12.78,384500.0
2007-11-15 11:10:00,12.77,12.79,12.75,12.78,117400.0,12.77,12.79,12.75,12.78,117400.0
2007-11-15 11:20:00,12.77,12.79,12.76,12.76,68700.0,12.77,12.79,12.76,12.76,68700.0
2007-11-15 11:30:00,12.76,12.77,12.71,12.75,95800.0,12.76,12.77,12.71,12.75,95800.0
2007-11-15 11:40:00,12.75,12.79,12.74,12.78,45900.0,12.75,12.79,12.74,12.78,45900.0
2007-11-15 11:50:00,12.79,12.8,12.75,12.8,81500.0,12.79,12.8,12.75,12.8,81500.0
2007-11-15 12:00:00,12.8,12.81,12.77,12.78,100600.0,12.8,12.81,12.77,12.78,100600.0
2007-11-15 12:10:00,12.79,12.79,12.76,12.77,82100.0,12.79,12.79,12.76,12.77,82100.0
2007-11-15 12:20:00,12.77,12.78,12.74,12.75,71600.0,12.77,12.78,12.74,12.75,71600.0
2007-11-15 12:30:00,12.74,12.75,12.71,12.73,84800.0,12.74,12.75,12.71,12.73,84800.0
2007-11-15 12:40:00,12.74,12.76,12.72,12.76,55400.0,12.74,12.76,12.72,12.76,55400.0
2007-11-15 12:50:00,12.76,12.76,12.74,12.74,41100.0,12.76,12.76,12.74,12.74,41100.0
2007-11-15 13:00:00,12.75,12.78,12.74,12.77,62300.0,12.75,12.78,12.74,12.77,62300.0
2007-11-15 13:10:00,12.78,12.79,12.76,12.77,53600.0,12.78,12.79,12.76,12.77,53600.0
2007-11-15 13:20:00,12.76,12.77,12.76,12.77,51800.0,12.76,12.77,12.76,12.77,51800.0
2007-11-15 13:30:00,12.76,12.8,12.76,12.79,57600.0,12.76,12.8,12.76,12.79,57600.0
2007-11-15 13:40:00,12.78,12.79,12.77,12.78,61300.0,12.78,12.79,12.77,12.78,61300.0
2007-11-15 13:50:00,12.79,12.79,12.75,12.75,47700.0,12.79,12.79,12.75,12.75,47700.0
2007-11-15 14:00:00,12.75,12.76,12.69,12.72,91200.0,12.75,12.76,12.69,12.72,91200.0
2007-11-15 14:10:00,12.72,12.72,12.68,12.71,90300.0,12.72,12.72,12.68,12.71,90300.0
2007-11-15 14:20:00,12.71,12.75,12.69,12.71,209200.0,12.71,12.75,12.69,12.71,209200.0
2007-11-15 14:30:00,12.71,12.76,12.7,12.74,191800.0,12.71,12.76,12.7,12.74,191800.0
2007-11-15 14:40:00,12.74,12.74,12.67,12.69,209400.0,12.74,12.74,12.67,12.69,209400.0
2007-11-15 14:50:00,12.69,12.7,12.63,12.63,152500.0,12.69,12.7,12.63,12.63,152500.0
2007-11-15 15:00:00,12.64,12.65,12.61,12.62,121400.0,12.64,12.65,12.61,12.62,121400.0
2007-11-15 15:10:00,12.62,12.64,12.54,12.55,592900.0,12.62,12.64,12.54,12.55,592900.0
2007-11-15 15:20:00,12.56,12.63,12.55,12.6,273000.0,12.56,12.63,12.55,12.6,273000.0
2007-11-15 15:30:00,12.6,12.6,12.49,12.49,251800.0,12.6,12.6,12.49,12.49,251800.0
2007-11-15 15:40:00,12.48,12.54,12.45,12.51,506400.0,12.48,12.54,12.45,12.51,506400.0
2007-11-15 15:50:00,12.51,12.56,12.5,12.54,730700.0,12.51,12.56,12.5,12.54,730700.0
2007-11-16 09:30:00,12.59,12.68,12.5,12.52,792200.0,12.59,12.68,12.5,12.52,792200.0
2007-11-16 09:40:00,12.51,12.52,12.44,12.45,176600.0,12.51,12.52,12.44,12.45,176600.0
2007-11-16 09:50:00,12.46,12.46,12.37,12.37,195000.0,12.46,12.46,12.37,12.37,195000.0
2007-11-16 10:00:00,12.37,12.37,12.29,12.3,372400.0,12.37,12.37,12.29,12.3,372400.0
2007-11-16 10:10:00,12.29,12.31,12.21,12.29,1335400.0,12.29,12.31,12.21,12.29,1335400.0
2007-11-16 10:20:00,12.29,12.29,12.24,12.25,195900.0,12.29,12.29,12.24,12.25,195900.0
2007-11-16 10:30:00,12.25,12.27,12.24,12.26,109700.0,12.25,12.27,12.24,12.26,109700.0
2007-11-16 10:40:00,12.27,12.3,12.25,12.26,615300.0,12.27,12.3,12.25,12.26,615300.0
2007-11-16 10:50:00,12.25,12.26,12.2,12.2,291300.0,12.25,12.26,12.2,12.2,291300.0
2007-11-16 11:00:00,12.2,12.24,12.17,12.24,273300.0,12.2,12.24,12.17,12.24,273300.0
2007-11-16 11:10:00,12.23,12.24,12.22,12.23,101900.0,12.23,12.24,12.22,12.23,101900.0
2007-11-16 11:20:00,12.24,12.24,12.21,12.21,168300.0,12.24,12.24,12.21,12.21,168300.0
2007-11-16 11:30:00,12.21,12.21,12.17,12.19,179500.0,12.21,12.21,12.17,12.19,179500.0
2007-11-16 11:40:00,12.2,12.21,12.19,12.2,122100.0,12.2,12.21,12.19,12.2,122100.0
2007-11-16 11:50:00,12.2,12.21,12.15,12.16,296100.0,12.2,12.21,12.15,12.16,296100.0
2007-11-16 12:00:00,12.16,12.17,12.12,12.13,274900.0,12.16,12.17,12.12,12.13,274900.0
2007-11-16 12:10:00,12.13,12.16,12.08,12.15,394200.0,12.13,12.16,12.08,12.15,394200.0
2007-11-16 12:20:00,12.15,12.15,12.08,12.08,216200.0,12.15,12.15,12.08,12.08,216200.0
2007-11-16 12:30:00,12.09,12.1,12.06,12.08,256200.0,12.09,12.1,12.06,12.08,256200.0
2007-11-16 12:40:00,12.07,12.11,12.07,12.1,606900.0,12.07,12.11,12.07,12.1,606900.0
2007-11-16 12:50:00,12.1,12.12,12.09,12.11,163800.0,12.1,12.12,12.09,12.11,163800.0
2007-11-16 13:00:00,12.11,12.13,12.1,12.13,149100.0,12.11,12.13,12.1,12.13,149100.0
2007-11-16 13:10:00,12.12,12.2,12.12,12.2,334600.0,12.12,12.2,12.12,12.2,334600.0
2007-11-16 13:20:00,12.2,12.23,12.14,12.16,324600.0,12.2,12.23,12.14,12.16,324600.0
2007-11-16 13:30:00,12.16,12.16,12.13,12.14,726900.0,12.16,12.16,12.13,12.14,726900.0
2007-11-16 13:40:00,12.15,12.15,12.13,12.15,449100.0,12.15,12.15,12.13,12.15,449100.0
2007-11-16 13:50:00,12.14,12.15,12.1,12.11,222500.0,12.14,12.15,12.1,12.11,222500.0
2007-11-16 14:00:00,12.11,12.12,12.06,12.08,314600.0,12.11,12.12,12.06,12.08,314600.0
2007-11-16 14:10:00,12.08,12.11,12.04,12.06,448800.0,12.08,12.11,12.04,12.06,448800.0
2007-11-16 14:20:00,12.06,12.07,12.03,12.05,312400.0,12.06,12.07,12.03,12.05,312400.0
2007-11-16 14:30:00,12.04,12.06,12.0,12.01,316900.0,12.04,12.06,12.0,12.01,316900.0
2007-11-16 14:40:00,12.01,12.04,11.98,12.0,567500.0,12.01,12.04,11.98,12.0,567500.0
2007-11-16 14:50:00,11.99,12.05,11.99,12.05,218600.0,11.99,12.05,11.99,12.05,218600.0
2007-11-16 15:00:00,12.05,12.08,12.03,12.04,483800.0,12.05,12.08,12.03,12.04,483800.0
2007-11-16 15:10:00,12.04,12.05,12.02,12.03,318500.0,12.04,12.05,12.02,12.03,318500.0
2007-11-16 15:20:00,12.03,12.04,11.99,12.0,478500.0,12.03,12.04,11.99,12.0,478500.0
2007-11-16 15:30:00,12.01,12.02,11.98,12.0,534500.0,12.01,12.02,11.98,12.0,534500.0
2007-11-16 15:40:00,11.99,12.08,11.98,12.07,758000.0,11.99,12.08,11.98,12.07,758000.0
2007-11-16 15:50:00,12.07,12.12,12.06,12.11,1092800.0,12.07,12.12,12.06,12.11,1092800.0
2007-11-19 09:30:00,12.0,12.2,12.0,12.19,377300.0,12.0,12.2,12.0,12.19,377300.0
2007-11-19 09:40:00,12.19,12.2,12.13,12.15,371200.0,12.19,12.2,12.13,12.15,371200.0
2007-11-19 09:50:00,12.15,12.18,12.14,12.16,297400.0,12.15,12.18,12.14,12.16,297400.0
2007-11-19 10:00:00,12.16,12.16,12.14,12.15,299800.0,12.16,12.16,12.14,12.15,299800.0
2007-11-19 10:10:00,12.15,12.21,12.15,12.21,251200.0,12.15,12.21,12.15,12.21,251200.0
2007-11-19 10:20:00,12.2,12.22,12.19,12.22,268200.0,12.2,12.22,12.19,12.22,268200.0
2007-11-19 10:30:00,12.22,12.22,12.2,12.2,378300.0,12.22,12.22,12.2,12.2,378300.0
2007-11-19 10:40:00,12.21,12.23,12.2,12.23,176700.0,12.21,12.23,12.2,12.23,176700.0
2007-11-19 10:50:00,12.23,12.25,12.22,12.25,187700.0,12.23,12.25,12.22,12.25,187700.0
2007-11-19 11:00:00,12.25,12.27,12.24,12.26,223100.0,12.25,12.27,12.24,12.26,223100.0
2007-11-19 11:10:00,12.27,12.3,12.26,12.3,212400.0,12.27,12.3,12.26,12.3,212400.0
2007-11-19 11:20:00,12.29,12.35,12.29,12.33,262100.0,12.29,12.35,12.29,12.33,262100.0
2007-11-19 11:30:00,12.33,12.34,12.3,12.34,182600.0,12.33,12.34,12.3,12.34,182600.0
2007-11-19 11:40:00,12.33,12.36,12.32,12.33,221600.0,12.33,12.36,12.32,12.33,221600.0
2007-11-19 11:50:00,12.34,12.36,12.3,12.32,207400.0,12.34,12.36,12.3,12.32,207400.0
2007-11-19 12:00:00,12.31,12.37,12.31,12.35,136900.0,12.31,12.37,12.31,12.35,136900.0
2007-11-19 12:10:00,12.34,12.36,12.31,12.33,249500.0,12.34,12.36,12.31,12.33,249500.0
2007-11-19 12:20:00,12.34,12.34,12.27,12.29,262500.0,12.34,12.34,12.27,12.29,262500.0
2007-11-19 12:30:00,12.29,12.3,12.26,12.28,265200.0,12.29,12.3,12.26,12.28,265200.0
2007-11-19 12:40:00,12.28,12.28,12.25,12.26,56900.0,12.28,12.28,12.25,12.26,56900.0
2007-11-19 12:50:00,12.25,12.26,12.23,12.23,383300.0,12.25,12.26,12.23,12.23,383300.0
2007-11-19 13:00:00,12.23,12.26,12.23,12.24,173900.0,12.23,12.26,12.23,12.24,173900.0
2007-11-19 13:10:00,12.25,12.26,12.23,12.25,379600.0,12.25,12.26,12.23,12.25,379600.0
2007-11-19 13:20:00,12.25,12.29,12.23,12.28,189200.0,12.25,12.29,12.23,12.28,189200.0
2007-11-19 13:30:00,12.29,12.3,12.28,12.28,118200.0,12.29,12.3,12.28,12.28,118200.0
2007-11-19 13:40:00,12.28,12.3,12.28,12.28,120000.0,12.28,12.3,12.28,12.28,120000.0
2007-11-19 13:50:00,12.28,12.3,12.27,12.27,181300.0,12.28,12.3,12.27,12.27,181300.0
2007-11-19 14:00:00,12.28,12.32,12.27,12.31,184000.0,12.28,12.32,12.27,12.31,184000.0
2007-11-19 14:10:00,12.31,12.35,12.31,12.34,262200.0,12.31,12.35,12.31,12.34,262200.0
2007-11-19 14:20:00,12.35,12.35,12.33,12.34,137900.0,12.35,12.35,12.33,12.34,137900.0
2007-11-19 14:30:00,12.34,12.35,12.32,12.33,83900.0,12.34,12.35,12.32,12.33,83900.0
2007-11-19 14:40:00,12.33,12.34,12.32,12.33,87000.0,12.33,12.34,12.32,12.33,87000.0
2007-11-19 14:50:00,12.34,12.34,12.27,12.27,255800.0,12.34,12.34,12.27,12.27,255800.0
2007-11-19 15:00:00,12.27,12.28,12.23,12.24,138900.0,12.27,12.28,12.23,12.24,138900.0
2007-11-19 15:10:00,12.24,12.31,12.23,12.29,339200.0,12.24,12.31,12.23,12.29,339200.0
2007-11-19 15:20:00,12.29,12.33,12.26,12.27,346100.0,12.29,12.33,12.26,12.27,346100.0
2007-11-19 15:30:00,12.26,12.27,12.24,12.24,250200.0,12.26,12.27,12.24,12.24,250200.0
2007-11-19 15:40:00,12.24,12.24,12.2,12.21,594300.0,12.24,12.24,12.2,12.21,594300.0
2007-11-19 15:50:00,12.21,12.24,12.19,12.23,979800.0,12.21,12.24,12.19,12.23,979800.0
2007-11-20 09:30:00,12.21,12.43,12.2,12.4,284200.0,12.21,12.43,12.2,12.4,284200.0
2007-11-20 09:40:00,12.39,12.43,12.34,12.41,259000.0,12.39,12.43,12.34,12.41,259000.0
2007-11-20 09:50:00,12.41,12.51,12.4,12.5,357600.0,12.41,12.51,12.4,12.5,357600.0
2007-11-20 10:00:00,12.5,12.56,12.49,12.54,337700.0,12.5,12.56,12.49,12.54,337700.0
2007-11-20 10:10:00,12.54,12.55,12.52,12.53,151000.0,12.54,12.55,12.52,12.53,151000.0
2007-11-20 10:20:00,12.53,12.57,12.51,12.56,250000.0,12.53,12.57,12.51,12.56,250000.0
2007-11-20 10:30:00,12.57,12.58,12.53,12.56,288700.0,12.57,12.58,12.53,12.56,288700.0
2007-11-20 10:40:00,12.55,12.6,12.53,12.56,430100.0,12.55,12.6,12.53,12.56,430100.0
2007-11-20 10:50:00,12.56,12.57,12.51,12.52,110100.0,12.56,12.57,12.51,12.52,110100.0
2007-11-20 11:00:00,12.51,12.55,12.51,12.54,143900.0,12.51,12.55,12.51,12.54,143900.0
2007-11-20 11:10:00,12.54,12.54,12.51,12.52,124800.0,12.54,12.54,12.51,12.52,124800.0
2007-11-20 11:20:00,12.53,12.53,12.46,12.47,110200.0,12.53,12.53,12.46,12.47,110200.0
2007-11-20 11:30:00,12.46,12.48,12.46,12.46,90800.0,12.46,12.48,12.46,12.46,90800.0
2007-11-20 11:40:00,12.46,12.49,12.46,12.48,95100.0,12.46,12.49,12.46,12.48,95100.0
2007-11-20 11:50:00,12.49,12.52,12.48,12.48,148300.0,12.49,12.52,12.48,12.48,148300.0
2007-11-20 12:00:00,12.49,12.49,12.44,12.44,131500.0,12.49,12.49,12.44,12.44,131500.0
2007-11-20 12:10:00,12.44,12.45,12.43,12.44,111700.0,12.44,12.45,12.43,12.44,111700.0
2007-11-20 12:20:00,12.44,12.45,12.43,12.43,81500.0,12.44,12.45,12.43,12.43,81500.0
2007-11-20 12:30:00,12.43,12.44,12.38,12.39,136000.0,12.43,12.44,12.38,12.39,136000.0
2007-11-20 12:40:00,12.39,12.39,12.34,12.35,101000.0,12.39,12.39,12.34,12.35,101000.0
2007-11-20 12:50:00,12.36,12.38,12.35,12.36,150500.0,12.36,12.38,12.35,12.36,150500.0
2007-11-20 13:00:00,12.35,12.36,12.28,12.28,255400.0,12.35,12.36,12.28,12.28,255400.0
2007-11-20 13:10:00,12.28,12.29,12.24,12.28,296200.0,12.28,12.29,12.24,12.28,296200.0
2007-11-20 13:20:00,12.28,12.32,12.25,12.26,356200.0,12.28,12.32,12.25,12.26,356200.0
2007-11-20 13:30:00,12.27,12.3,12.24,12.25,164400.0,12.27,12.3,12.24,12.25,164400.0
2007-11-20 13:40:00,12.25,12.26,12.19,12.19,177200.0,12.25,12.26,12.19,12.19,177200.0
2007-11-20 13:50:00,12.19,12.19,12.15,12.17,778900.0,12.19,12.19,12.15,12.17,778900.0
2007-11-20 14:00:00,12.16,12.22,12.13,12.17,371500.0,12.16,12.22,12.13,12.17,371500.0
2007-11-20 14:10:00,12.17,12.24,12.17,12.24,220700.0,12.17,12.24,12.17,12.24,220700.0
2007-11-20 14:20:00,12.24,12.26,12.16,12.19,372600.0,12.24,12.26,12.16,12.19,372600.0
2007-11-20 14:30:00,12.18,12.28,12.18,12.28,505000.0,12.18,12.28,12.18,12.28,505000.0
2007-11-20 14:40:00,12.27,12.32,12.26,12.32,359600.0,12.27,12.32,12.26,12.32,359600.0
2007-11-20 14:50:00,12.31,12.31,12.25,12.25,382400.0,12.31,12.31,12.25,12.25,382400.0
2007-11-20 15:00:00,12.26,12.27,12.24,12.24,291300.0,12.26,12.27,12.24,12.24,291300.0
2007-11-20 15:10:00,12.24,12.25,12.19,12.2,249400.0,12.24,12.25,12.19,12.2,249400.0
2007-11-20 15:20:00,12.19,12.29,12.18,12.28,535500.0,12.19,12.29,12.18,12.28,535500.0
2007-11-20 15:30:00,12.29,12.38,12.28,12.36,510100.0,12.29,12.38,12.28,12.36,510100.0
2007-11-20 15:40:00,12.37,12.44,12.37,12.4,669900.0,12.37,12.44,12.37,12.4,669900.0
2007-11-20 15:50:00,12.39,12.42,12.35,12.38,829200.0,12.39,12.42,12.35,12.38,829200.0
2007-11-21 09:30:00,12.25,12.4,12.25,12.3,145100.0,12.25,12.4,12.25,12.3,145100.0
2007-11-21 09:40:00,12.29,12.33,12.27,12.3,122100.0,12.29,12.33,12.27,12.3,122100.0
2007-11-21 09:50:00,12.31,12.41,12.3,12.38,208200.0,12.31,12.41,12.3,12.38,208200.0
2007-11-21 10:00:00,12.39,12.39,12.27,12.28,191300.0,12.39,12.39,12.27,12.28,191300.0
2007-11-21 10:10:00,12.28,12.45,12.28,12.44,380600.0,12.28,12.45,12.28,12.44,380600.0
2007-11-21 10:20:00,12.43,12.43,12.33,12.39,186400.0,12.43,12.43,12.33,12.39,186400.0
2007-11-21 10:30:00,12.39,12.4,12.33,12.33,176300.0,12.39,12.4,12.33,12.33,176300.0
2007-11-21 10:40:00,12.34,12.38,12.32,12.36,132000.0,12.34,12.38,12.32,12.36,132000.0
2007-11-21 10:50:00,12.36,12.37,12.35,12.36,191800.0,12.36,12.37,12.35,12.36,191800.0
2007-11-21 11:00:00,12.37,12.37,12.35,12.37,111300.0,12.37,12.37,12.35,12.37,111300.0
2007-11-21 11:10:00,12.36,12.41,12.35,12.4,166300.0,12.36,12.41,12.35,12.4,166300.0
2007-11-21 11:20:00,12.39,12.43,12.39,12.42,166800.0,12.39,12.43,12.39,12.42,166800.0
2007-11-21 11:30:00,12.43,12.46,12.42,12.45,231300.0,12.43,12.46,12.42,12.45,231300.0
2007-11-21 11:40:00,12.45,12.52,12.45,12.48,258800.0,12.45,12.52,12.45,12.48,258800.0
2007-11-21 11:50:00,12.48,12.51,12.45,12.5,264900.0,12.48,12.51,12.45,12.5,264900.0
2007-11-21 12:00:00,12.5,12.56,12.49,12.52,335500.0,12.5,12.56,12.49,12.52,335500.0
2007-11-21 12:10:00,12.52,12.57,12.5,12.55,446900.0,12.52,12.57,12.5,12.55,446900.0
2007-11-21 12:20:00,12.55,12.56,12.47,12.47,176900.0,12.55,12.56,12.47,12.47,176900.0
2007-11-21 12:30:00,12.47,12.48,12.46,12.47,177600.0,12.47,12.48,12.46,12.47,177600.0
2007-11-21 12:40:00,12.47,12.49,12.47,12.49,178400.0,12.47,12.49,12.47,12.49,178400.0
2007-11-21 12:50:00,12.49,12.56,12.49,12.55,400000.0,12.49,12.56,12.49,12.55,400000.0
2007-11-21 13:00:00,12.55,12.63,12.54,12.61,461800.0,12.55,12.63,12.54,12.61,461800.0
2007-11-21 13:10:00,12.61,12.63,12.59,12.6,312300.0,12.61,12.63,12.59,12.6,312300.0
2007-11-21 13:20:00,12.6,12.61,12.54,12.55,459400.0,12.6,12.61,12.54,12.55,459400.0
2007-11-21 13:30:00,12.55,12.58,12.55,12.58,187200.0,12.55,12.58,12.55,12.58,187200.0
2007-11-21 13:40:00,12.58,12.59,12.55,12.59,334400.0,12.58,12.59,12.55,12.59,334400.0
2007-11-21 13:50:00,12.58,12.59,12.56,12.58,200100.0,12.58,12.59,12.56,12.58,200100.0
2007-11-21 14:00:00,12.57,12.6,12.55,12.6,231400.0,12.57,12.6,12.55,12.6,231400.0
2007-11-21 14:10:00,12.59,12.61,12.59,12.61,246400.0,12.59,12.61,12.59,12.61,246400.0
2007-11-21 14:20:00,12.61,12.63,12.59,12.61,174200.0,12.61,12.63,12.59,12.61,174200.0
2007-11-21 14:30:00,12.61,12.63,12.59,12.6,197200.0,12.61,12.63,12.59,12.6,197200.0
2007-11-21 14:40:00,12.6,12.61,12.59,12.6,112400.0,12.6,12.61,12.59,12.6,112400.0
2007-11-21 14:50:00,12.6,12.63,12.58,12.62,217200.0,12.6,12.63,12.58,12.62,217200.0
2007-11-21 15:00:00,12.61,12.64,12.58,12.58,222800.0,12.61,12.64,12.58,12.58,222800.0
2007-11-21 15:10:00,12.58,12.59,12.54,12.55,266300.0,12.58,12.59,12.54,12.55,266300.0
2007-11-21 15:20:00,12.55,12.55,12.5,12.53,409900.0,12.55,12.55,12.5,12.53,409900.0
2007-11-21 15:30:00,12.53,12.53,12.49,12.5,195500.0,12.53,12.53,12.49,12.5,195500.0
2007-11-21 15:40:00,12.5,12.51,12.44,12.46,447100.0,12.5,12.51,12.44,12.46,447100.0
2007-11-21 15:50:00,12.46,12.46,12.39,12.42,657000.0,12.46,12.46,12.39,12.42,657000.0
2007-11-23 09:30:00,12.49,12.5,12.41,12.41,115100.0,12.49,12.5,12.41,12.41,115100.0
2007-11-23 09:40:00,12.41,12.45,12.41,12.42,172900.0,12.41,12.45,12.41,12.42,172900.0
2007-11-23 09:50:00,12.43,12.43,12.33,12.35,90000.0,12.43,12.43,12.33,12.35,90000.0
2007-11-23 10:00:00,12.35,12.35,12.29,12.3,112400.0,12.35,12.35,12.29,12.3,112400.0
2007-11-23 10:10:00,12.29,12.33,12.27,12.33,89900.0,12.29,12.33,12.27,12.33,89900.0
2007-11-23 10:20:00,12.34,12.34,12.29,12.31,110900.0,12.34,12.34,12.29,12.31,110900.0
2007-11-23 10:30:00,12.31,12.36,12.31,12.34,125900.0,12.31,12.36,12.31,12.34,125900.0
2007-11-23 10:40:00,12.34,12.35,12.31,12.32,70000.0,12.34,12.35,12.31,12.32,70000.0
2007-11-23 10:50:00,12.32,12.33,12.31,12.31,53400.0,12.32,12.33,12.31,12.31,53400.0
2007-11-23 11:00:00,12.31,12.35,12.3,12.33,184700.0,12.31,12.35,12.3,12.33,184700.0
2007-11-23 11:10:00,12.33,12.36,12.33,12.35,90500.0,12.33,12.36,12.33,12.35,90500.0
2007-11-23 11:20:00,12.35,12.38,12.34,12.37,78700.0,12.35,12.38,12.34,12.37,78700.0
2007-11-23 11:30:00,12.37,12.38,12.36,12.37,53000.0,12.37,12.38,12.36,12.37,53000.0
2007-11-23 11:40:00,12.37,12.4,12.37,12.39,111000.0,12.37,12.4,12.37,12.39,111000.0
2007-11-23 11:50:00,12.4,12.43,12.39,12.43,54100.0,12.4,12.43,12.39,12.43,54100.0
2007-11-23 12:00:00,12.43,12.44,12.39,12.42,121200.0,12.43,12.44,12.39,12.42,121200.0
2007-11-23 12:10:00,12.42,12.48,12.42,12.47,120900.0,12.42,12.48,12.42,12.47,120900.0
2007-11-23 12:20:00,12.47,12.54,12.46,12.5,156100.0,12.47,12.54,12.46,12.5,156100.0
2007-11-23 12:30:00,12.49,12.5,12.46,12.47,75900.0,12.49,12.5,12.46,12.47,75900.0
2007-11-23 12:40:00,12.46,12.51,12.46,12.5,173300.0,12.46,12.51,12.46,12.5,173300.0
2007-11-23 12:50:00,12.5,12.52,12.46,12.52,331700.0,12.5,12.52,12.46,12.52,331700.0
2007-11-26 09:30:00,12.54,12.6,12.5,12.56,118000.0,12.54,12.6,12.5,12.56,118000.0
2007-11-26 09:40:00,12.57,12.58,12.52,12.52,154100.0,12.57,12.58,12.52,12.52,154100.0
2007-11-26 09:50:00,12.53,12.55,12.51,12.55,200100.0,12.53,12.55,12.51,12.55,200100.0
2007-11-26 10:00:00,12.55,12.59,12.54,12.56,149000.0,12.55,12.59,12.54,12.56,149000.0
2007-11-26 10:10:00,12.56,12.57,12.55,12.55,67000.0,12.56,12.57,12.55,12.55,67000.0
2007-11-26 10:20:00,12.56,12.56,12.53,12.53,119500.0,12.56,12.56,12.53,12.53,119500.0
2007-11-26 10:30:00,12.54,12.55,12.53,12.55,101900.0,12.54,12.55,12.53,12.55,101900.0
2007-11-26 10:40:00,12.54,12.55,12.53,12.53,86800.0,12.54,12.55,12.53,12.53,86800.0
2007-11-26 10:50:00,12.53,12.54,12.52,12.53,134400.0,12.53,12.54,12.52,12.53,134400.0
2007-11-26 11:00:00,12.52,12.54,12.52,12.53,43500.0,12.52,12.54,12.52,12.53,43500.0
2007-11-26 11:10:00,12.53,12.54,12.51,12.51,54100.0,12.53,12.54,12.51,12.51,54100.0
2007-11-26 11:20:00,12.51,12.52,12.47,12.48,80600.0,12.51,12.52,12.47,12.48,80600.0
2007-11-26 11:30:00,12.47,12.51,12.46,12.5,69800.0,12.47,12.51,12.46,12.5,69800.0
2007-11-26 11:40:00,12.5,12.51,12.48,12.51,68700.0,12.5,12.51,12.48,12.51,68700.0
2007-11-26 11:50:00,12.5,12.53,12.49,12.51,101900.0,12.5,12.53,12.49,12.51,101900.0
2007-11-26 12:00:00,12.5,12.52,12.5,12.52,73600.0,12.5,12.52,12.5,12.52,73600.0
2007-11-26 12:10:00,12.52,12.52,12.51,12.52,38800.0,12.52,12.52,12.51,12.52,38800.0
2007-11-26 12:20:00,12.51,12.55,12.49,12.55,88700.0,12.51,12.55,12.49,12.55,88700.0
2007-11-26 12:30:00,12.54,12.55,12.53,12.54,94200.0,12.54,12.55,12.53,12.54,94200.0
2007-11-26 12:40:00,12.53,12.55,12.53,12.53,79800.0,12.53,12.55,12.53,12.53,79800.0
2007-11-26 12:50:00,12.54,12.54,12.47,12.49,96600.0,12.54,12.54,12.47,12.49,96600.0
2007-11-26 13:00:00,12.49,12.51,12.48,12.5,71100.0,12.49,12.51,12.48,12.5,71100.0
2007-11-26 13:10:00,12.49,12.5,12.47,12.47,50300.0,12.49,12.5,12.47,12.47,50300.0
2007-11-26 13:20:00,12.47,12.48,12.45,12.45,62100.0,12.47,12.48,12.45,12.45,62100.0
2007-11-26 13:30:00,12.45,12.49,12.44,12.48,94600.0,12.45,12.49,12.44,12.48,94600.0
2007-11-26 13:40:00,12.48,12.5,12.43,12.48,100300.0,12.48,12.5,12.43,12.48,100300.0
2007-11-26 13:50:00,12.48,12.52,12.47,12.49,207900.0,12.48,12.52,12.47,12.49,207900.0
2007-11-26 14:00:00,12.49,12.5,12.45,12.46,107700.0,12.49,12.5,12.45,12.46,107700.0
2007-11-26 14:10:00,12.45,12.48,12.43,12.47,84900.0,12.45,12.48,12.43,12.47,84900.0
2007-11-26 14:20:00,12.47,12.49,12.46,12.48,107300.0,12.47,12.49,12.46,12.48,107300.0
2007-11-26 14:30:00,12.48,12.49,12.46,12.47,110100.0,12.48,12.49,12.46,12.47,110100.0
2007-11-26 14:40:00,12.47,12.48,12.44,12.44,70600.0,12.47,12.48,12.44,12.44,70600.0
2007-11-26 14:50:00,12.44,12.47,12.44,12.44,79000.0,12.44,12.47,12.44,12.44,79000.0
2007-11-26 15:00:00,12.44,12.45,12.4,12.4,118100.0,12.44,12.45,12.4,12.4,118100.0
2007-11-26 15:10:00,12.41,12.41,12.36,12.36,145200.0,12.41,12.41,12.36,12.36,145200.0
2007-11-26 15:20:00,12.36,12.37,12.3,12.31,209300.0,12.36,12.37,12.3,12.31,209300.0
2007-11-26 15:30:00,12.32,12.36,12.3,12.31,170400.0,12.32,12.36,12.3,12.31,170400.0
2007-11-26 15:40:00,12.31,12.33,12.29,12.3,264400.0,12.31,12.33,12.29,12.3,264400.0
2007-11-26 15:50:00,12.31,12.31,12.22,12.22,576800.0,12.31,12.31,12.22,12.22,576800.0
2007-11-27 09:30:00,12.28,12.38,12.25,12.37,142000.0,12.28,12.38,12.25,12.37,142000.0
2007-11-27 09:40:00,12.37,12.42,12.37,12.41,103600.0,12.37,12.42,12.37,12.41,103600.0
2007-11-27 09:50:00,12.41,12.44,12.33,12.33,222400.0,12.41,12.44,12.33,12.33,222400.0
2007-11-27 10:00:00,12.33,12.35,12.28,12.3,140100.0,12.33,12.35,12.28,12.3,140100.0
2007-11-27 10:10:00,12.29,12.34,12.26,12.32,208500.0,12.29,12.34,12.26,12.32,208500.0
2007-11-27 10:20:00,12.33,12.39,12.32,12.35,208000.0,12.33,12.39,12.32,12.35,208000.0
2007-11-27 10:30:00,12.36,12.4,12.32,12.32,223000.0,12.36,12.4,12.32,12.32,223000.0
2007-11-27 10:40:00,12.32,12.36,12.3,12.36,137900.0,12.32,12.36,12.3,12.36,137900.0
2007-11-27 10:50:00,12.36,12.44,12.36,12.42,122100.0,12.36,12.44,12.36,12.42,122100.0
2007-11-27 11:00:00,12.42,12.44,12.42,12.42,92700.0,12.42,12.44,12.42,12.42,92700.0
2007-11-27 11:10:00,12.42,12.43,12.38,12.42,92800.0,12.42,12.43,12.38,12.42,92800.0
2007-11-27 11:20:00,12.41,12.42,12.39,12.41,84200.0,12.41,12.42,12.39,12.41,84200.0
2007-11-27 11:30:00,12.41,12.45,12.4,12.45,141000.0,12.41,12.45,12.4,12.45,141000.0
2007-11-27 11:40:00,12.45,12.48,12.43,12.43,180600.0,12.45,12.48,12.43,12.43,180600.0
2007-11-27 11:50:00,12.43,12.43,12.41,12.41,82300.0,12.43,12.43,12.41,12.41,82300.0
2007-11-27 12:00:00,12.41,12.42,12.4,12.42,60500.0,12.41,12.42,12.4,12.42,60500.0
2007-11-27 12:10:00,12.42,12.42,12.37,12.38,102500.0,12.42,12.42,12.37,12.38,102500.0
2007-11-27 12:20:00,12.39,12.39,12.35,12.36,113500.0,12.39,12.39,12.35,12.36,113500.0
2007-11-27 12:30:00,12.36,12.43,12.36,12.43,147600.0,12.36,12.43,12.36,12.43,147600.0
2007-11-27 12:40:00,12.43,12.47,12.42,12.46,129700.0,12.43,12.47,12.42,12.46,129700.0
2007-11-27 12:50:00,12.46,12.52,12.46,12.52,233800.0,12.46,12.52,12.46,12.52,233800.0
2007-11-27 13:00:00,12.53,12.54,12.51,12.54,242300.0,12.53,12.54,12.51,12.54,242300.0
2007-11-27 13:10:00,12.54,12.56,12.52,12.54,202700.0,12.54,12.56,12.52,12.54,202700.0
2007-11-27 13:20:00,12.54,12.59,12.53,12.57,187200.0,12.54,12.59,12.53,12.57,187200.0
2007-11-27 13:30:00,12.58,12.59,12.57,12.57,83200.0,12.58,12.59,12.57,12.57,83200.0
2007-11-27 13:40:00,12.58,12.65,12.56,12.63,475900.0,12.58,12.65,12.56,12.63,475900.0
2007-11-27 13:50:00,12.64,12.64,12.61,12.62,283100.0,12.64,12.64,12.61,12.62,283100.0
2007-11-27 14:00:00,12.63,12.63,12.56,12.59,332300.0,12.63,12.63,12.56,12.59,332300.0
2007-11-27 14:10:00,12.6,12.67,12.6,12.65,330200.0,12.6,12.67,12.6,12.65,330200.0
2007-11-27 14:20:00,12.65,12.67,12.64,12.66,122300.0,12.65,12.67,12.64,12.66,122300.0
2007-11-27 14:30:00,12.67,12.68,12.58,12.59,253200.0,12.67,12.68,12.58,12.59,253200.0
2007-11-27 14:40:00,12.6,12.61,12.53,12.57,298700.0,12.6,12.61,12.53,12.57,298700.0
2007-11-27 14:50:00,12.58,12.6,12.58,12.59,136900.0,12.58,12.6,12.58,12.59,136900.0
2007-11-27 15:00:00,12.59,12.6,12.51,12.53,158500.0,12.59,12.6,12.51,12.53,158500.0
2007-11-27 15:10:00,12.53,12.59,12.52,12.57,146200.0,12.53,12.59,12.52,12.57,146200.0
2007-11-27 15:20:00,12.57,12.58,12.5,12.51,197900.0,12.57,12.58,12.5,12.51,197900.0
2007-11-27 15:30:00,12.51,12.65,12.51,12.64,366600.0,12.51,12.65,12.51,12.64,366600.0
2007-11-27 15:40:00,12.64,12.68,12.61,12.67,513400.0,12.64,12.68,12.61,12.67,513400.0
2007-11-27 15:50:00,12.67,12.72,12.65,12.7,771900.0,12.67,12.72,12.65,12.7,771900.0
2007-11-28 09:30:00,12.66,12.72,12.45,12.48,8266500.0,12.66,12.72,12.45,12.48,8266500.0
2007-11-28 09:40:00,12.47,12.52,12.45,12.52,1473200.0,12.47,12.52,12.45,12.52,1473200.0
2007-11-28 09:50:00,12.53,12.54,12.38,12.41,376900.0,12.53,12.54,12.38,12.41,376900.0
2007-11-28 10:00:00,12.41,12.42,12.28,12.29,340500.0,12.41,12.42,12.28,12.29,340500.0
2007-11-28 10:10:00,12.28,12.39,12.28,12.37,477800.0,12.28,12.39,12.28,12.37,477800.0
2007-11-28 10:20:00,12.38,12.46,12.37,12.45,895900.0,12.38,12.46,12.37,12.45,895900.0
2007-11-28 10:30:00,12.46,12.53,12.46,12.5,474400.0,12.46,12.53,12.46,12.5,474400.0
2007-11-28 10:40:00,12.51,12.66,12.5,12.65,381700.0,12.51,12.66,12.5,12.65,381700.0
2007-11-28 10:50:00,12.65,12.67,12.54,12.56,467900.0,12.65,12.67,12.54,12.56,467900.0
2007-11-28 11:00:00,12.56,12.59,12.53,12.55,195900.0,12.56,12.59,12.53,12.55,195900.0
2007-11-28 11:10:00,12.55,12.56,12.53,12.55,91500.0,12.55,12.56,12.53,12.55,91500.0
2007-11-28 11:20:00,12.55,12.55,12.51,12.51,77300.0,12.55,12.55,12.51,12.51,77300.0
2007-11-28 11:30:00,12.51,12.56,12.5,12.51,176100.0,12.51,12.56,12.5,12.51,176100.0
2007-11-28 11:40:00,12.5,12.52,12.49,12.51,139300.0,12.5,12.52,12.49,12.51,139300.0
2007-11-28 11:50:00,12.5,12.53,12.5,12.53,110900.0,12.5,12.53,12.5,12.53,110900.0
2007-11-28 12:00:00,12.53,12.56,12.53,12.55,149100.0,12.53,12.56,12.53,12.55,149100.0
2007-11-28 12:10:00,12.55,12.56,12.54,12.56,126100.0,12.55,12.56,12.54,12.56,126100.0
2007-11-28 12:20:00,12.56,12.57,12.55,12.56,99800.0,12.56,12.57,12.55,12.56,99800.0
2007-11-28 12:30:00,12.56,12.56,12.52,12.53,108100.0,12.56,12.56,12.52,12.53,108100.0
2007-11-28 12:40:00,12.52,12.52,12.51,12.52,35800.0,12.52,12.52,12.51,12.52,35800.0
2007-11-28 12:50:00,12.52,12.52,12.51,12.52,80200.0,12.52,12.52,12.51,12.52,80200.0
2007-11-28 13:00:00,12.52,12.52,12.5,12.51,53800.0,12.52,12.52,12.5,12.51,53800.0
2007-11-28 13:10:00,12.5,12.53,12.5,12.52,95000.0,12.5,12.53,12.5,12.52,95000.0
2007-11-28 13:20:00,12.53,12.56,12.52,12.56,120000.0,12.53,12.56,12.52,12.56,120000.0
2007-11-28 13:30:00,12.56,12.59,12.55,12.58,182400.0,12.56,12.59,12.55,12.58,182400.0
2007-11-28 13:40:00,12.58,12.59,12.57,12.58,68900.0,12.58,12.59,12.57,12.58,68900.0
2007-11-28 13:50:00,12.59,12.61,12.58,12.6,229900.0,12.59,12.61,12.58,12.6,229900.0
2007-11-28 14:00:00,12.59,12.61,12.59,12.6,141700.0,12.59,12.61,12.59,12.6,141700.0
2007-11-28 14:10:00,12.6,12.65,12.59,12.63,174100.0,12.6,12.65,12.59,12.63,174100.0
2007-11-28 14:20:00,12.63,12.64,12.63,12.63,83900.0,12.63,12.64,12.63,12.63,83900.0
2007-11-28 14:30:00,12.63,12.67,12.63,12.65,221300.0,12.63,12.67,12.63,12.65,221300.0
2007-11-28 14:40:00,12.64,12.65,12.6,12.62,203000.0,12.64,12.65,12.6,12.62,203000.0
2007-11-28 14:50:00,12.62,12.7,12.62,12.69,184600.0,12.62,12.7,12.62,12.69,184600.0
2007-11-28 15:00:00,12.7,12.72,12.67,12.7,276200.0,12.7,12.72,12.67,12.7,276200.0
2007-11-28 15:10:00,12.7,12.76,12.7,12.74,303400.0,12.7,12.76,12.7,12.74,303400.0
2007-11-28 15:20:00,12.74,12.76,12.73,12.75,201500.0,12.74,12.76,12.73,12.75,201500.0
2007-11-28 15:30:00,12.74,12.75,12.69,12.73,302800.0,12.74,12.75,12.69,12.73,302800.0
2007-11-28 15:40:00,12.73,12.76,12.69,12.69,337100.0,12.73,12.76,12.69,12.69,337100.0
2007-11-28 15:50:00,12.69,12.75,12.69,12.72,711600.0,12.69,12.75,12.69,12.72,711600.0
2007-11-29 09:30:00,12.7,12.8,12.66,12.76,233000.0,12.7,12.8,12.66,12.76,233000.0
2007-11-29 09:40:00,12.76,12.79,12.66,12.66,341100.0,12.76,12.79,12.66,12.66,341100.0
2007-11-29 09:50:00,12.66,12.67,12.6,12.66,107900.0,12.66,12.67,12.6,12.66,107900.0
2007-11-29 10:00:00,12.67,12.73,12.66,12.71,297300.0,12.67,12.73,12.66,12.71,297300.0
2007-11-29 10:10:00,12.72,12.72,12.68,12.69,128900.0,12.72,12.72,12.68,12.69,128900.0
2007-11-29 10:20:00,12.69,12.7,12.66,12.7,93300.0,12.69,12.7,12.66,12.7,93300.0
2007-11-29 10:30:00,12.7,12.7,12.67,12.68,116100.0,12.7,12.7,12.67,12.68,116100.0
2007-11-29 10:40:00,12.69,12.69,12.66,12.67,97000.0,12.69,12.69,12.66,12.67,97000.0
2007-11-29 10:50:00,12.66,12.68,12.66,12.68,118300.0,12.66,12.68,12.66,12.68,118300.0
2007-11-29 11:00:00,12.68,12.68,12.67,12.68,56300.0,12.68,12.68,12.67,12.68,56300.0
2007-11-29 11:10:00,12.68,12.68,12.65,12.65,102300.0,12.68,12.68,12.65,12.65,102300.0
2007-11-29 11:20:00,12.65,12.66,12.56,12.62,281200.0,12.65,12.66,12.56,12.62,281200.0
2007-11-29 11:30:00,12.62,12.64,12.59,12.62,180500.0,12.62,12.64,12.59,12.62,180500.0
2007-11-29 11:40:00,12.63,12.65,12.6,12.61,309300.0,12.63,12.65,12.6,12.61,309300.0
2007-11-29 11:50:00,12.61,12.63,12.6,12.62,70500.0,12.61,12.63,12.6,12.62,70500.0
2007-11-29 12:00:00,12.61,12.64,12.61,12.64,79300.0,12.61,12.64,12.61,12.64,79300.0
2007-11-29 12:10:00,12.63,12.64,12.62,12.62,70000.0,12.63,12.64,12.62,12.62,70000.0
2007-11-29 12:20:00,12.62,12.63,12.59,12.61,273400.0,12.62,12.63,12.59,12.61,273400.0
2007-11-29 12:30:00,12.62,12.65,12.61,12.64,107600.0,12.62,12.65,12.61,12.64,107600.0
2007-11-29 12:40:00,12.64,12.64,12.59,12.59,188000.0,12.64,12.64,12.59,12.59,188000.0
2007-11-29 12:50:00,12.59,12.6,12.56,12.56,160200.0,12.59,12.6,12.56,12.56,160200.0
2007-11-29 13:00:00,12.57,12.57,12.55,12.55,79300.0,12.57,12.57,12.55,12.55,79300.0
2007-11-29 13:10:00,12.55,12.57,12.55,12.57,51500.0,12.55,12.57,12.55,12.57,51500.0
2007-11-29 13:20:00,12.57,12.57,12.52,12.53,94300.0,12.57,12.57,12.52,12.53,94300.0
2007-11-29 13:30:00,12.53,12.57,12.53,12.53,97700.0,12.53,12.57,12.53,12.53,97700.0
2007-11-29 13:40:00,12.53,12.53,12.5,12.52,94500.0,12.53,12.53,12.5,12.52,94500.0
2007-11-29 13:50:00,12.51,12.54,12.51,12.54,149400.0,12.51,12.54,12.51,12.54,149400.0
2007-11-29 14:00:00,12.53,12.54,12.5,12.52,146700.0,12.53,12.54,12.5,12.52,146700.0
2007-11-29 14:10:00,12.51,12.53,12.51,12.52,169300.0,12.51,12.53,12.51,12.52,169300.0
2007-11-29 14:20:00,12.53,12.53,12.51,12.52,99200.0,12.53,12.53,12.51,12.52,99200.0
2007-11-29 14:30:00,12.52,12.53,12.51,12.52,133800.0,12.52,12.53,12.51,12.52,133800.0
2007-11-29 14:40:00,12.51,12.52,12.5,12.5,129500.0,12.51,12.52,12.5,12.5,129500.0
2007-11-29 14:50:00,12.51,12.52,12.5,12.52,103600.0,12.51,12.52,12.5,12.52,103600.0
2007-11-29 15:00:00,12.52,12.55,12.51,12.53,269700.0,12.52,12.55,12.51,12.53,269700.0
2007-11-29 15:10:00,12.54,12.56,12.51,12.56,240900.0,12.54,12.56,12.51,12.56,240900.0
2007-11-29 15:20:00,12.57,12.57,12.53,12.55,313100.0,12.57,12.57,12.53,12.55,313100.0
2007-11-29 15:30:00,12.55,12.56,12.52,12.54,257100.0,12.55,12.56,12.52,12.54,257100.0
2007-11-29 15:40:00,12.54,12.58,12.51,12.57,256500.0,12.54,12.58,12.51,12.57,256500.0
2007-11-29 15:50:00,12.57,12.58,12.53,12.55,438900.0,12.57,12.58,12.53,12.55,438900.0
2007-11-30 09:30:00,12.68,12.73,12.43,12.43,255000.0,12.68,12.73,12.43,12.43,255000.0
2007-11-30 09:40:00,12.43,12.48,12.34,12.42,387600.0,12.43,12.48,12.34,12.42,387600.0
2007-11-30 09:50:00,12.42,12.47,12.42,12.44,155200.0,12.42,12.47,12.42,12.44,155200.0
2007-11-30 10:00:00,12.45,12.45,12.4,12.43,100900.0,12.45,12.45,12.4,12.43,100900.0
2007-11-30 10:10:00,12.43,12.44,12.36,12.4,323100.0,12.43,12.44,12.36,12.4,323100.0
2007-11-30 10:20:00,12.41,12.42,12.36,12.39,197600.0,12.41,12.42,12.36,12.39,197600.0
2007-11-30 10:30:00,12.38,12.41,12.36,12.38,164100.0,12.38,12.41,12.36,12.38,164100.0
2007-11-30 10:40:00,12.38,12.41,12.37,12.38,186200.0,12.38,12.41,12.37,12.38,186200.0
2007-11-30 10:50:00,12.39,12.4,12.36,12.37,192800.0,12.39,12.4,12.36,12.37,192800.0
2007-11-30 11:00:00,12.37,12.37,12.3,12.31,321000.0,12.37,12.37,12.3,12.31,321000.0
2007-11-30 11:10:00,12.3,12.33,12.29,12.32,325300.0,12.3,12.33,12.29,12.32,325300.0
2007-11-30 11:20:00,12.31,12.36,12.31,12.34,173600.0,12.31,12.36,12.31,12.34,173600.0
2007-11-30 11:30:00,12.34,12.36,12.32,12.35,86300.0,12.34,12.36,12.32,12.35,86300.0
2007-11-30 11:40:00,12.35,12.36,12.34,12.35,185900.0,12.35,12.36,12.34,12.35,185900.0
2007-11-30 11:50:00,12.34,12.38,12.29,12.38,340600.0,12.34,12.38,12.29,12.38,340600.0
2007-11-30 12:00:00,12.38,12.4,12.37,12.4,89700.0,12.38,12.4,12.37,12.4,89700.0
2007-11-30 12:10:00,12.4,12.4,12.39,12.4,69800.0,12.4,12.4,12.39,12.4,69800.0
2007-11-30 12:20:00,12.4,12.41,12.39,12.41,118700.0,12.4,12.41,12.39,12.41,118700.0
2007-11-30 12:30:00,12.41,12.41,12.39,12.4,56600.0,12.41,12.41,12.39,12.4,56600.0
2007-11-30 12:40:00,12.39,12.41,12.38,12.4,131500.0,12.39,12.41,12.38,12.4,131500.0
2007-11-30 12:50:00,12.4,12.45,12.39,12.42,171100.0,12.4,12.45,12.39,12.42,171100.0
2007-11-30 13:00:00,12.43,12.44,12.42,12.44,70500.0,12.43,12.44,12.42,12.44,70500.0
2007-11-30 13:10:00,12.45,12.49,12.44,12.48,224500.0,12.45,12.49,12.44,12.48,224500.0
2007-11-30 13:20:00,12.49,12.53,12.48,12.51,168100.0,12.49,12.53,12.48,12.51,168100.0
2007-11-30 13:30:00,12.52,12.54,12.51,12.53,104400.0,12.52,12.54,12.51,12.53,104400.0
2007-11-30 13:40:00,12.53,12.55,12.53,12.55,117600.0,12.53,12.55,12.53,12.55,117600.0
2007-11-30 13:50:00,12.55,12.61,12.54,12.61,232900.0,12.55,12.61,12.54,12.61,232900.0
2007-11-30 14:00:00,12.61,12.63,12.56,12.62,459400.0,12.61,12.63,12.56,12.62,459400.0
2007-11-30 14:10:00,12.62,12.66,12.61,12.64,347000.0,12.62,12.66,12.61,12.64,347000.0
2007-11-30 14:20:00,12.63,12.64,12.59,12.6,134600.0,12.63,12.64,12.59,12.6,134600.0
2007-11-30 14:30:00,12.61,12.64,12.58,12.63,193700.0,12.61,12.64,12.58,12.63,193700.0
2007-11-30 14:40:00,12.62,12.62,12.59,12.59,115300.0,12.62,12.62,12.59,12.59,115300.0
2007-11-30 14:50:00,12.59,12.61,12.57,12.6,177700.0,12.59,12.61,12.57,12.6,177700.0
2007-11-30 15:00:00,12.61,12.63,12.55,12.57,241800.0,12.61,12.63,12.55,12.57,241800.0
2007-11-30 15:10:00,12.57,12.59,12.53,12.58,168400.0,12.57,12.59,12.53,12.58,168400.0
2007-11-30 15:20:00,12.58,12.59,12.55,12.56,252900.0,12.58,12.59,12.55,12.56,252900.0
2007-11-30 15:30:00,12.57,12.58,12.55,12.57,186900.0,12.57,12.58,12.55,12.57,186900.0
2007-11-30 15:40:00,12.57,12.62,12.56,12.61,544200.0,12.57,12.62,12.56,12.61,544200.0
2007-11-30 15:50:00,12.61,12.64,12.59,12.64,491000.0,12.61,12.64,12.59,12.64,491000.0
2007-12-03 09:30:00,12.53,12.69,12.53,12.69,128100.0,12.53,12.69,12.53,12.69,128100.0
2007-12-03 09:40:00,12.69,12.69,12.65,12.65,91600.0,12.69,12.69,12.65,12.65,91600.0
2007-12-03 09:50:00,12.65,12.65,12.56,12.56,137900.0,12.65,12.65,12.56,12.56,137900.0
2007-12-03 10:00:00,12.55,12.61,12.52,12.6,445700.0,12.55,12.61,12.52,12.6,445700.0
2007-12-03 10:10:00,12.59,12.61,12.58,12.6,275900.0,12.59,12.61,12.58,12.6,275900.0
2007-12-03 10:20:00,12.61,12.62,12.6,12.61,97000.0,12.61,12.62,12.6,12.61,97000.0
2007-12-03 10:30:00,12.61,12.7,12.61,12.69,162900.0,12.61,12.7,12.61,12.69,162900.0
2007-12-03 10:40:00,12.7,12.74,12.69,12.74,204100.0,12.7,12.74,12.69,12.74,204100.0
2007-12-03 10:50:00,12.73,12.82,12.73,12.8,274600.0,12.73,12.82,12.73,12.8,274600.0
2007-12-03 11:00:00,12.8,12.83,12.78,12.79,132200.0,12.8,12.83,12.78,12.79,132200.0
2007-12-03 11:10:00,12.79,12.79,12.69,12.7,178900.0,12.79,12.79,12.69,12.7,178900.0
2007-12-03 11:20:00,12.7,12.74,12.65,12.74,159000.0,12.7,12.74,12.65,12.74,159000.0
2007-12-03 11:30:00,12.73,12.76,12.71,12.73,212100.0,12.73,12.76,12.71,12.73,212100.0
2007-12-03 11:40:00,12.73,12.77,12.71,12.77,162500.0,12.73,12.77,12.71,12.77,162500.0
2007-12-03 11:50:00,12.76,12.81,12.76,12.77,159800.0,12.76,12.81,12.76,12.77,159800.0
2007-12-03 12:00:00,12.77,12.81,12.77,12.79,189600.0,12.77,12.81,12.77,12.79,189600.0
2007-12-03 12:10:00,12.79,12.85,12.78,12.85,175800.0,12.79,12.85,12.78,12.85,175800.0
2007-12-03 12:20:00,12.84,12.9,12.84,12.88,194800.0,12.84,12.9,12.84,12.88,194800.0
2007-12-03 12:30:00,12.89,12.93,12.85,12.88,228900.0,12.89,12.93,12.85,12.88,228900.0
2007-12-03 12:40:00,12.88,12.9,12.87,12.87,120000.0,12.88,12.9,12.87,12.87,120000.0
2007-12-03 12:50:00,12.88,12.88,12.87,12.88,112700.0,12.88,12.88,12.87,12.88,112700.0
2007-12-03 13:00:00,12.87,12.88,12.83,12.84,264200.0,12.87,12.88,12.83,12.84,264200.0
2007-12-03 13:10:00,12.84,12.85,12.81,12.82,92200.0,12.84,12.85,12.81,12.82,92200.0
2007-12-03 13:20:00,12.81,12.84,12.81,12.83,156800.0,12.81,12.84,12.81,12.83,156800.0
2007-12-03 13:30:00,12.82,12.84,12.82,12.84,101300.0,12.82,12.84,12.82,12.84,101300.0
2007-12-03 13:40:00,12.83,12.89,12.83,12.89,183200.0,12.83,12.89,12.83,12.89,183200.0
2007-12-03 13:50:00,12.88,12.89,12.85,12.87,168900.0,12.88,12.89,12.85,12.87,168900.0
2007-12-03 14:00:00,12.87,12.89,12.86,12.87,138200.0,12.87,12.89,12.86,12.87,138200.0
2007-12-03 14:10:00,12.88,12.88,12.85,12.85,132400.0,12.88,12.88,12.85,12.85,132400.0
2007-12-03 14:20:00,12.85,12.87,12.85,12.86,115000.0,12.85,12.87,12.85,12.86,115000.0
2007-12-03 14:30:00,12.86,12.88,12.86,12.88,188400.0,12.86,12.88,12.86,12.88,188400.0
2007-12-03 14:40:00,12.88,12.94,12.87,12.94,253100.0,12.88,12.94,12.87,12.94,253100.0
2007-12-03 14:50:00,12.94,13.02,12.93,13.01,461900.0,12.94,13.02,12.93,13.01,461900.0
2007-12-03 15:00:00,13.01,13.03,12.97,12.97,396000.0,13.01,13.03,12.97,12.97,396000.0
2007-12-03 15:10:00,12.98,13.01,12.97,13.0,373500.0,12.98,13.01,12.97,13.0,373500.0
2007-12-03 15:20:00,13.0,13.01,12.98,12.99,382100.0,13.0,13.01,12.98,12.99,382100.0
2007-12-03 15:30:00,12.99,13.0,12.97,13.0,373300.0,12.99,13.0,12.97,13.0,373300.0
2007-12-03 15:40:00,13.0,13.0,12.94,12.98,909700.0,13.0,13.0,12.94,12.98,909700.0
2007-12-03 15:50:00,12.99,13.01,12.98,12.99,818000.0,12.99,13.01,12.98,12.99,818000.0
2007-12-04 09:30:00,12.9,12.95,12.85,12.87,152300.0,12.9,12.95,12.85,12.87,152300.0
2007-12-04 09:40:00,12.87,12.89,12.81,12.82,163800.0,12.87,12.89,12.81,12.82,163800.0
2007-12-04 09:50:00,12.83,12.84,12.79,12.79,139100.0,12.83,12.84,12.79,12.79,139100.0
2007-12-04 10:00:00,12.79,12.8,12.77,12.78,105200.0,12.79,12.8,12.77,12.78,105200.0
2007-12-04 10:10:00,12.77,12.78,12.73,12.78,531900.0,12.77,12.78,12.73,12.78,531900.0
2007-12-04 10:20:00,12.77,12.83,12.77,12.82,141500.0,12.77,12.83,12.77,12.82,141500.0
2007-12-04 10:30:00,12.82,12.88,12.82,12.87,231200.0,12.82,12.88,12.82,12.87,231200.0
2007-12-04 10:40:00,12.87,12.93,12.86,12.87,152700.0,12.87,12.93,12.86,12.87,152700.0
2007-12-04 10:50:00,12.86,12.88,12.83,12.84,193000.0,12.86,12.88,12.83,12.84,193000.0
2007-12-04 11:00:00,12.83,12.86,12.8,12.8,251400.0,12.83,12.86,12.8,12.8,251400.0
2007-12-04 11:10:00,12.8,12.84,12.75,12.8,206000.0,12.8,12.84,12.75,12.8,206000.0
2007-12-04 11:20:00,12.79,12.8,12.78,12.8,56200.0,12.79,12.8,12.78,12.8,56200.0
2007-12-04 11:30:00,12.8,12.8,12.78,12.79,82000.0,12.8,12.8,12.78,12.79,82000.0
2007-12-04 11:40:00,12.79,12.81,12.78,12.81,85500.0,12.79,12.81,12.78,12.81,85500.0
2007-12-04 11:50:00,12.81,12.81,12.78,12.79,78000.0,12.81,12.81,12.78,12.79,78000.0
2007-12-04 12:00:00,12.79,12.84,12.78,12.84,111400.0,12.79,12.84,12.78,12.84,111400.0
2007-12-04 12:10:00,12.83,12.84,12.82,12.82,39600.0,12.83,12.84,12.82,12.82,39600.0
2007-12-04 12:20:00,12.82,12.84,12.82,12.83,111900.0,12.82,12.84,12.82,12.83,111900.0
2007-12-04 12:30:00,12.84,12.84,12.81,12.81,43200.0,12.84,12.84,12.81,12.81,43200.0
2007-12-04 12:40:00,12.81,12.82,12.8,12.8,51800.0,12.81,12.82,12.8,12.8,51800.0
2007-12-04 12:50:00,12.81,12.81,12.8,12.8,44200.0,12.81,12.81,12.8,12.8,44200.0
2007-12-04 13:00:00,12.8,12.82,12.8,12.81,68200.0,12.8,12.82,12.8,12.81,68200.0
2007-12-04 13:10:00,12.81,12.82,12.81,12.82,26700.0,12.81,12.82,12.81,12.82,26700.0
2007-12-04 13:20:00,12.82,12.83,12.81,12.82,55300.0,12.82,12.83,12.81,12.82,55300.0
2007-12-04 13:30:00,12.83,12.83,12.75,12.76,135400.0,12.83,12.83,12.75,12.76,135400.0
2007-12-04 13:40:00,12.76,12.78,12.75,12.76,102400.0,12.76,12.78,12.75,12.76,102400.0
2007-12-04 13:50:00,12.76,12.76,12.75,12.75,35600.0,12.76,12.76,12.75,12.75,35600.0
2007-12-04 14:00:00,12.76,12.76,12.72,12.72,213300.0,12.76,12.76,12.72,12.72,213300.0
2007-12-04 14:10:00,12.72,12.73,12.7,12.7,111100.0,12.72,12.73,12.7,12.7,111100.0
2007-12-04 14:20:00,12.71,12.71,12.64,12.65,269100.0,12.71,12.71,12.64,12.65,269100.0
2007-12-04 14:30:00,12.65,12.65,12.62,12.64,144200.0,12.65,12.65,12.62,12.64,144200.0
2007-12-04 14:40:00,12.64,12.65,12.62,12.64,242500.0,12.64,12.65,12.62,12.64,242500.0
2007-12-04 14:50:00,12.63,12.65,12.62,12.64,224700.0,12.63,12.65,12.62,12.64,224700.0
2007-12-04 15:00:00,12.63,12.66,12.6,12.62,429800.0,12.63,12.66,12.6,12.62,429800.0
2007-12-04 15:10:00,12.62,12.67,12.62,12.67,460000.0,12.62,12.67,12.62,12.67,460000.0
2007-12-04 15:20:00,12.67,12.71,12.63,12.64,424500.0,12.67,12.71,12.63,12.64,424500.0
2007-12-04 15:30:00,12.63,12.65,12.6,12.64,343700.0,12.63,12.65,12.6,12.64,343700.0
2007-12-04 15:40:00,12.65,12.68,12.63,12.64,446100.0,12.65,12.68,12.63,12.64,446100.0
2007-12-04 15:50:00,12.63,12.65,12.61,12.61,472200.0,12.63,12.65,12.61,12.61,472200.0
2007-12-05 09:30:00,12.72,13.0,12.72,12.73,307500.0,12.72,13.0,12.72,12.73,307500.0
2007-12-05 09:40:00,12.73,12.8,12.72,12.77,117200.0,12.73,12.8,12.72,12.77,117200.0
2007-12-05 09:50:00,12.77,12.82,12.75,12.76,157500.0,12.77,12.82,12.75,12.76,157500.0
2007-12-05 10:00:00,12.76,12.84,12.75,12.83,173700.0,12.76,12.84,12.75,12.83,173700.0
2007-12-05 10:10:00,12.83,12.83,12.8,12.81,75200.0,12.83,12.83,12.8,12.81,75200.0
2007-12-05 10:20:00,12.82,12.83,12.8,12.8,218300.0,12.82,12.83,12.8,12.8,218300.0
2007-12-05 10:30:00,12.8,12.82,12.79,12.81,173000.0,12.8,12.82,12.79,12.81,173000.0
2007-12-05 10:40:00,12.81,12.84,12.8,12.81,394600.0,12.81,12.84,12.8,12.81,394600.0
2007-12-05 10:50:00,12.81,12.82,12.8,12.82,552500.0,12.81,12.82,12.8,12.82,552500.0
2007-12-05 11:00:00,12.82,12.84,12.81,12.83,107700.0,12.82,12.84,12.81,12.83,107700.0
2007-12-05 11:10:00,12.84,12.93,12.83,12.92,161600.0,12.84,12.93,12.83,12.92,161600.0
2007-12-05 11:20:00,12.93,12.93,12.91,12.92,104100.0,12.93,12.93,12.91,12.92,104100.0
2007-12-05 11:30:00,12.92,12.92,12.89,12.89,125600.0,12.92,12.92,12.89,12.89,125600.0
2007-12-05 11:40:00,12.9,12.92,12.89,12.92,75500.0,12.9,12.92,12.89,12.92,75500.0
2007-12-05 11:50:00,12.92,12.92,12.9,12.91,59000.0,12.92,12.92,12.9,12.91,59000.0
2007-12-05 12:00:00,12.92,12.93,12.91,12.92,94700.0,12.92,12.93,12.91,12.92,94700.0
2007-12-05 12:10:00,12.92,12.96,12.91,12.94,210900.0,12.92,12.96,12.91,12.94,210900.0
2007-12-05 12:20:00,12.95,12.98,12.94,12.96,111800.0,12.95,12.98,12.94,12.96,111800.0
2007-12-05 12:30:00,12.95,12.96,12.95,12.95,58400.0,12.95,12.96,12.95,12.95,58400.0
2007-12-05 12:40:00,12.96,12.98,12.95,12.97,162900.0,12.96,12.98,12.95,12.97,162900.0
2007-12-05 12:50:00,12.97,12.97,12.88,12.94,316000.0,12.97,12.97,12.88,12.94,316000.0
2007-12-05 13:00:00,12.95,12.95,12.89,12.89,150500.0,12.95,12.95,12.89,12.89,150500.0
2007-12-05 13:10:00,12.89,12.9,12.86,12.89,154600.0,12.89,12.9,12.86,12.89,154600.0
2007-12-05 13:20:00,12.88,12.88,12.86,12.86,78600.0,12.88,12.88,12.86,12.86,78600.0
2007-12-05 13:30:00,12.85,12.86,12.84,12.84,100800.0,12.85,12.86,12.84,12.84,100800.0
2007-12-05 13:40:00,12.85,12.85,12.84,12.85,70000.0,12.85,12.85,12.84,12.85,70000.0
2007-12-05 13:50:00,12.85,12.87,12.84,12.87,101300.0,12.85,12.87,12.84,12.87,101300.0
2007-12-05 14:00:00,12.87,12.9,12.86,12.88,104900.0,12.87,12.9,12.86,12.88,104900.0
2007-12-05 14:10:00,12.88,12.89,12.88,12.88,47800.0,12.88,12.89,12.88,12.88,47800.0
2007-12-05 14:20:00,12.88,12.89,12.86,12.86,140600.0,12.88,12.89,12.86,12.86,140600.0
2007-12-05 14:30:00,12.87,12.89,12.86,12.88,77800.0,12.87,12.89,12.86,12.88,77800.0
2007-12-05 14:40:00,12.89,12.89,12.87,12.87,94800.0,12.89,12.89,12.87,12.87,94800.0
2007-12-05 14:50:00,12.87,12.88,12.81,12.81,193600.0,12.87,12.88,12.81,12.81,193600.0
2007-12-05 15:00:00,12.81,12.82,12.8,12.8,136700.0,12.81,12.82,12.8,12.8,136700.0
2007-12-05 15:10:00,12.8,12.85,12.8,12.85,148700.0,12.8,12.85,12.8,12.85,148700.0
2007-12-05 15:20:00,12.85,12.86,12.85,12.85,126200.0,12.85,12.86,12.85,12.85,126200.0
2007-12-05 15:30:00,12.85,12.9,12.84,12.89,241900.0,12.85,12.9,12.84,12.89,241900.0
2007-12-05 15:40:00,12.89,12.95,12.89,12.9,572800.0,12.89,12.95,12.89,12.9,572800.0
2007-12-05 15:50:00,12.89,12.95,12.89,12.95,544100.0,12.89,12.95,12.89,12.95,544100.0
2007-12-06 09:30:00,12.95,12.95,12.88,12.9,102300.0,12.95,12.95,12.88,12.9,102300.0
2007-12-06 09:40:00,12.9,12.94,12.86,12.88,75100.0,12.9,12.94,12.86,12.88,75100.0
2007-12-06 09:50:00,12.88,12.91,12.85,12.86,121400.0,12.88,12.91,12.85,12.86,121400.0
2007-12-06 10:00:00,12.86,12.92,12.85,12.91,104600.0,12.86,12.92,12.85,12.91,104600.0
2007-12-06 10:10:00,12.91,12.92,12.87,12.9,111300.0,12.91,12.92,12.87,12.9,111300.0
2007-12-06 10:20:00,12.89,12.91,12.87,12.9,61600.0,12.89,12.91,12.87,12.9,61600.0
2007-12-06 10:30:00,12.91,12.94,12.9,12.94,41300.0,12.91,12.94,12.9,12.94,41300.0
2007-12-06 10:40:00,12.93,12.95,12.9,12.93,70200.0,12.93,12.95,12.9,12.93,70200.0
2007-12-06 10:50:00,12.92,12.95,12.91,12.95,1094000.0,12.92,12.95,12.91,12.95,1094000.0
2007-12-06 11:00:00,12.95,12.98,12.94,12.97,93800.0,12.95,12.98,12.94,12.97,93800.0
2007-12-06 11:10:00,12.98,12.98,12.96,12.97,253300.0,12.98,12.98,12.96,12.97,253300.0
2007-12-06 11:20:00,12.97,12.99,12.97,12.97,152000.0,12.97,12.99,12.97,12.97,152000.0
2007-12-06 11:30:00,12.97,12.98,12.96,12.98,71100.0,12.97,12.98,12.96,12.98,71100.0
2007-12-06 11:40:00,12.98,12.99,12.96,12.97,145900.0,12.98,12.99,12.96,12.97,145900.0
2007-12-06 11:50:00,12.96,12.97,12.94,12.94,61500.0,12.96,12.97,12.94,12.94,61500.0
2007-12-06 12:00:00,12.95,12.95,12.92,12.92,178600.0,12.95,12.95,12.92,12.92,178600.0
2007-12-06 12:10:00,12.92,12.93,12.91,12.91,94500.0,12.92,12.93,12.91,12.91,94500.0
2007-12-06 12:20:00,12.92,12.93,12.91,12.92,53600.0,12.92,12.93,12.91,12.92,53600.0
2007-12-06 12:30:00,12.92,12.93,12.89,12.91,425300.0,12.92,12.93,12.89,12.91,425300.0
2007-12-06 12:40:00,12.91,12.91,12.88,12.88,198300.0,12.91,12.91,12.88,12.88,198300.0
2007-12-06 12:50:00,12.88,12.9,12.88,12.89,65800.0,12.88,12.9,12.88,12.89,65800.0
2007-12-06 13:00:00,12.89,12.9,12.87,12.88,69100.0,12.89,12.9,12.87,12.88,69100.0
2007-12-06 13:10:00,12.87,12.88,12.85,12.87,268600.0,12.87,12.88,12.85,12.87,268600.0
2007-12-06 13:20:00,12.88,12.88,12.86,12.87,34800.0,12.88,12.88,12.86,12.87,34800.0
2007-12-06 13:30:00,12.87,12.9,12.83,12.84,150600.0,12.87,12.9,12.83,12.84,150600.0
2007-12-06 13:40:00,12.85,12.87,12.84,12.85,99800.0,12.85,12.87,12.84,12.85,99800.0
2007-12-06 13:50:00,12.85,12.85,12.82,12.82,64200.0,12.85,12.85,12.82,12.82,64200.0
2007-12-06 14:00:00,12.83,12.89,12.82,12.88,96600.0,12.83,12.89,12.82,12.88,96600.0
2007-12-06 14:10:00,12.88,12.9,12.87,12.9,110100.0,12.88,12.9,12.87,12.9,110100.0
2007-12-06 14:20:00,12.9,12.9,12.87,12.88,359500.0,12.9,12.9,12.87,12.88,359500.0
2007-12-06 14:30:00,12.88,12.88,12.86,12.87,240500.0,12.88,12.88,12.86,12.87,240500.0
2007-12-06 14:40:00,12.86,12.89,12.86,12.88,309400.0,12.86,12.89,12.86,12.88,309400.0
2007-12-06 14:50:00,12.89,12.91,12.87,12.91,216500.0,12.89,12.91,12.87,12.91,216500.0
2007-12-06 15:00:00,12.9,12.98,12.9,12.95,306500.0,12.9,12.98,12.9,12.95,306500.0
2007-12-06 15:10:00,12.95,12.96,12.94,12.95,118000.0,12.95,12.96,12.94,12.95,118000.0
2007-12-06 15:20:00,12.95,12.98,12.94,12.97,591700.0,12.95,12.98,12.94,12.97,591700.0
2007-12-06 15:30:00,12.96,12.98,12.94,12.97,759500.0,12.96,12.98,12.94,12.97,759500.0
2007-12-06 15:40:00,12.98,12.99,12.96,12.98,686000.0,12.98,12.99,12.96,12.98,686000.0
2007-12-06 15:50:00,12.98,13.0,12.97,13.0,962200.0,12.98,13.0,12.97,13.0,962200.0
2007-12-07 09:30:00,13.0,13.02,12.96,12.97,145000.0,13.0,13.02,12.96,12.97,145000.0
2007-12-07 09:40:00,12.96,12.98,12.89,12.91,110900.0,12.96,12.98,12.89,12.91,110900.0
2007-12-07 09:50:00,12.91,12.94,12.88,12.91,147400.0,12.91,12.94,12.88,12.91,147400.0
2007-12-07 10:00:00,12.91,12.98,12.9,12.98,106000.0,12.91,12.98,12.9,12.98,106000.0
2007-12-07 10:10:00,12.98,12.98,12.97,12.98,98200.0,12.98,12.98,12.97,12.98,98200.0
2007-12-07 10:20:00,12.97,13.0,12.97,12.99,306000.0,12.97,13.0,12.97,12.99,306000.0
2007-12-07 10:30:00,12.99,13.01,12.98,12.98,247900.0,12.99,13.01,12.98,12.98,247900.0
2007-12-07 10:40:00,12.97,12.99,12.97,12.98,95900.0,12.97,12.99,12.97,12.98,95900.0
2007-12-07 10:50:00,12.98,13.01,12.98,12.99,258000.0,12.98,13.01,12.98,12.99,258000.0
2007-12-07 11:00:00,12.99,13.0,12.97,12.97,115600.0,12.99,13.0,12.97,12.97,115600.0
2007-12-07 11:10:00,12.97,12.97,12.94,12.96,102600.0,12.97,12.97,12.94,12.96,102600.0
2007-12-07 11:20:00,12.96,12.96,12.92,12.93,98000.0,12.96,12.96,12.92,12.93,98000.0
2007-12-07 11:30:00,12.92,12.95,12.92,12.95,133000.0,12.92,12.95,12.92,12.95,133000.0
2007-12-07 11:40:00,12.95,13.0,12.94,13.0,142800.0,12.95,13.0,12.94,13.0,142800.0
2007-12-07 11:50:00,13.0,13.0,12.99,12.99,105600.0,13.0,13.0,12.99,12.99,105600.0
2007-12-07 12:00:00,12.99,13.0,12.99,13.0,42500.0,12.99,13.0,12.99,13.0,42500.0
2007-12-07 12:10:00,12.99,13.0,12.99,12.99,96000.0,12.99,13.0,12.99,12.99,96000.0
2007-12-07 12:20:00,12.99,13.02,12.94,12.94,154600.0,12.99,13.02,12.94,12.94,154600.0
2007-12-07 12:30:00,12.94,12.95,12.92,12.93,52000.0,12.94,12.95,12.92,12.93,52000.0
2007-12-07 12:40:00,12.93,12.93,12.92,12.93,66800.0,12.93,12.93,12.92,12.93,66800.0
2007-12-07 12:50:00,12.93,12.93,12.88,12.88,127100.0,12.93,12.93,12.88,12.88,127100.0
2007-12-07 13:00:00,12.88,12.89,12.85,12.87,143000.0,12.88,12.89,12.85,12.87,143000.0
2007-12-07 13:10:00,12.87,12.87,12.81,12.81,172400.0,12.87,12.87,12.81,12.81,172400.0
2007-12-07 13:20:00,12.82,12.82,12.73,12.75,266000.0,12.82,12.82,12.73,12.75,266000.0
2007-12-07 13:30:00,12.75,12.77,12.74,12.76,111000.0,12.75,12.77,12.74,12.76,111000.0
2007-12-07 13:40:00,12.75,12.79,12.73,12.79,204200.0,12.75,12.79,12.73,12.79,204200.0
2007-12-07 13:50:00,12.78,12.79,12.78,12.79,32200.0,12.78,12.79,12.78,12.79,32200.0
2007-12-07 14:00:00,12.79,12.79,12.78,12.79,49900.0,12.79,12.79,12.78,12.79,49900.0
2007-12-07 14:10:00,12.79,12.79,12.73,12.75,151600.0,12.79,12.79,12.73,12.75,151600.0
2007-12-07 14:20:00,12.74,12.76,12.72,12.74,173300.0,12.74,12.76,12.72,12.74,173300.0
2007-12-07 14:30:00,12.74,12.75,12.74,12.74,99200.0,12.74,12.75,12.74,12.74,99200.0
2007-12-07 14:40:00,12.74,12.75,12.74,12.74,68900.0,12.74,12.75,12.74,12.74,68900.0
2007-12-07 14:50:00,12.74,12.75,12.74,12.74,80400.0,12.74,12.75,12.74,12.74,80400.0
2007-12-07 15:00:00,12.74,12.75,12.73,12.74,196500.0,12.74,12.75,12.73,12.74,196500.0
2007-12-07 15:10:00,12.75,12.81,12.74,12.8,390100.0,12.75,12.81,12.74,12.8,390100.0
2007-12-07 15:20:00,12.8,12.82,12.78,12.78,158200.0,12.8,12.82,12.78,12.78,158200.0
2007-12-07 15:30:00,12.79,12.81,12.73,12.75,457200.0,12.79,12.81,12.73,12.75,457200.0
2007-12-07 15:40:00,12.74,12.75,12.71,12.74,347200.0,12.74,12.75,12.71,12.74,347200.0
2007-12-07 15:50:00,12.73,12.75,12.72,12.75,689800.0,12.73,12.75,12.72,12.75,689800.0
2007-12-10 09:30:00,12.79,12.85,12.7,12.8,205000.0,12.79,12.85,12.7,12.8,205000.0
2007-12-10 09:40:00,12.79,12.83,12.77,12.82,156000.0,12.79,12.83,12.77,12.82,156000.0
2007-12-10 09:50:00,12.83,13.02,12.82,12.98,346700.0,12.83,13.02,12.82,12.98,346700.0
2007-12-10 10:00:00,12.97,13.05,12.97,13.05,183100.0,12.97,13.05,12.97,13.05,183100.0
2007-12-10 10:10:00,13.04,13.08,13.02,13.03,226200.0,13.04,13.08,13.02,13.03,226200.0
2007-12-10 10:20:00,13.03,13.03,12.98,12.98,139200.0,13.03,13.03,12.98,12.98,139200.0
2007-12-10 10:30:00,12.98,13.01,12.94,12.95,149500.0,12.98,13.01,12.94,12.95,149500.0
2007-12-10 10:40:00,12.94,12.99,12.94,12.98,86500.0,12.94,12.99,12.94,12.98,86500.0
2007-12-10 10:50:00,12.97,12.99,12.97,12.98,94200.0,12.97,12.99,12.97,12.98,94200.0
2007-12-10 11:00:00,12.98,12.99,12.96,12.96,72700.0,12.98,12.99,12.96,12.96,72700.0
2007-12-10 11:10:00,12.96,12.98,12.96,12.97,52600.0,12.96,12.98,12.96,12.97,52600.0
2007-12-10 11:20:00,12.97,13.0,12.97,12.99,83900.0,12.97,13.0,12.97,12.99,83900.0
2007-12-10 11:30:00,12.99,13.0,12.96,12.99,226000.0,12.99,13.0,12.96,12.99,226000.0
2007-12-10 11:40:00,12.98,12.99,12.94,12.95,215800.0,12.98,12.99,12.94,12.95,215800.0
2007-12-10 11:50:00,12.95,12.96,12.92,12.94,127700.0,12.95,12.96,12.92,12.94,127700.0
2007-12-10 12:00:00,12.93,12.96,12.93,12.94,73700.0,12.93,12.96,12.93,12.94,73700.0
2007-12-10 12:10:00,12.94,12.97,12.94,12.96,73200.0,12.94,12.97,12.94,12.96,73200.0
2007-12-10 12:20:00,12.95,12.97,12.95,12.95,161800.0,12.95,12.97,12.95,12.95,161800.0
2007-12-10 12:30:00,12.95,12.97,12.95,12.96,82500.0,12.95,12.97,12.95,12.96,82500.0
2007-12-10 12:40:00,12.96,13.0,12.96,12.99,243600.0,12.96,13.0,12.96,12.99,243600.0
2007-12-10 12:50:00,12.99,13.0,12.98,13.0,55100.0,12.99,13.0,12.98,13.0,55100.0
2007-12-10 13:00:00,12.99,13.0,12.99,13.0,95900.0,12.99,13.0,12.99,13.0,95900.0
2007-12-10 13:10:00,12.99,13.0,12.99,13.0,52200.0,12.99,13.0,12.99,13.0,52200.0
2007-12-10 13:20:00,12.99,13.0,12.99,13.0,86700.0,12.99,13.0,12.99,13.0,86700.0
2007-12-10 13:30:00,12.99,13.0,12.98,12.98,353600.0,12.99,13.0,12.98,12.98,353600.0
2007-12-10 13:40:00,12.98,13.0,12.98,12.99,147900.0,12.98,13.0,12.98,12.99,147900.0
2007-12-10 13:50:00,12.98,13.0,12.97,12.98,161900.0,12.98,13.0,12.97,12.98,161900.0
2007-12-10 14:00:00,12.98,12.99,12.97,12.99,98100.0,12.98,12.99,12.97,12.99,98100.0
2007-12-10 14:10:00,12.98,12.99,12.92,12.92,225800.0,12.98,12.99,12.92,12.92,225800.0
2007-12-10 14:20:00,12.92,12.97,12.92,12.95,315600.0,12.92,12.97,12.92,12.95,315600.0
2007-12-10 14:30:00,12.95,12.96,12.94,12.95,83700.0,12.95,12.96,12.94,12.95,83700.0
2007-12-10 14:40:00,12.95,12.96,12.95,12.95,87600.0,12.95,12.96,12.95,12.95,87600.0
2007-12-10 14:50:00,12.95,12.96,12.95,12.95,147900.0,12.95,12.96,12.95,12.95,147900.0
2007-12-10 15:00:00,12.95,12.97,12.94,12.96,178100.0,12.95,12.97,12.94,12.96,178100.0
2007-12-10 15:10:00,12.96,12.97,12.95,12.95,243100.0,12.96,12.97,12.95,12.95,243100.0
2007-12-10 15:20:00,12.95,12.96,12.93,12.94,297800.0,12.95,12.96,12.93,12.94,297800.0
2007-12-10 15:30:00,12.94,12.98,12.94,12.98,231300.0,12.94,12.98,12.94,12.98,231300.0
2007-12-10 15:40:00,12.98,13.01,12.96,13.01,603600.0,12.98,13.01,12.96,13.01,603600.0
2007-12-10 15:50:00,13.0,13.06,13.0,13.05,752200.0,13.0,13.06,13.0,13.05,752200.0
2007-12-11 09:30:00,13.09,13.12,13.0,13.07,79500.0,13.09,13.12,13.0,13.07,79500.0
2007-12-11 09:40:00,13.07,13.07,12.96,12.99,118600.0,13.07,13.07,12.96,12.99,118600.0
2007-12-11 09:50:00,12.99,13.01,12.99,13.01,80800.0,12.99,13.01,12.99,13.01,80800.0
2007-12-11 10:00:00,13.01,13.01,12.92,12.93,110300.0,13.01,13.01,12.92,12.93,110300.0
2007-12-11 10:10:00,12.94,13.0,12.93,13.0,157500.0,12.94,13.0,12.93,13.0,157500.0
2007-12-11 10:20:00,13.0,13.0,12.99,13.0,86200.0,13.0,13.0,12.99,13.0,86200.0
2007-12-11 10:30:00,12.99,13.0,12.99,12.99,88100.0,12.99,13.0,12.99,12.99,88100.0
2007-12-11 10:40:00,13.0,13.02,12.98,13.02,155600.0,13.0,13.02,12.98,13.02,155600.0
2007-12-11 10:50:00,13.02,13.02,12.99,12.99,118600.0,13.02,13.02,12.99,12.99,118600.0
2007-12-11 11:00:00,12.99,13.0,12.93,12.94,110500.0,12.99,13.0,12.93,12.94,110500.0
2007-12-11 11:10:00,12.94,12.95,12.93,12.94,124300.0,12.94,12.95,12.93,12.94,124300.0
2007-12-11 11:20:00,12.95,12.95,12.94,12.94,66500.0,12.95,12.95,12.94,12.94,66500.0
2007-12-11 11:30:00,12.95,12.98,12.94,12.96,84700.0,12.95,12.98,12.94,12.96,84700.0
2007-12-11 11:40:00,12.95,12.98,12.95,12.97,95800.0,12.95,12.98,12.95,12.97,95800.0
2007-12-11 11:50:00,12.97,12.98,12.96,12.96,80000.0,12.97,12.98,12.96,12.96,80000.0
2007-12-11 12:00:00,12.97,12.97,12.96,12.96,45100.0,12.97,12.97,12.96,12.96,45100.0
2007-12-11 12:10:00,12.96,12.97,12.94,12.94,105600.0,12.96,12.97,12.94,12.94,105600.0
2007-12-11 12:20:00,12.94,12.99,12.93,12.97,136100.0,12.94,12.99,12.93,12.97,136100.0
2007-12-11 12:30:00,12.96,12.97,12.95,12.96,44400.0,12.96,12.97,12.95,12.96,44400.0
2007-12-11 12:40:00,12.96,12.98,12.95,12.98,70200.0,12.96,12.98,12.95,12.98,70200.0
2007-12-11 12:50:00,12.98,12.98,12.96,12.97,81200.0,12.98,12.98,12.96,12.97,81200.0
2007-12-11 13:00:00,12.97,12.98,12.94,12.96,94000.0,12.97,12.98,12.94,12.96,94000.0
2007-12-11 13:10:00,12.95,12.96,12.94,12.95,101800.0,12.95,12.96,12.94,12.95,101800.0
2007-12-11 13:20:00,12.95,12.97,12.94,12.97,102800.0,12.95,12.97,12.94,12.97,102800.0
2007-12-11 13:30:00,12.97,12.97,12.95,12.95,42800.0,12.97,12.97,12.95,12.95,42800.0
2007-12-11 13:40:00,12.96,12.97,12.95,12.97,72500.0,12.96,12.97,12.95,12.97,72500.0
2007-12-11 13:50:00,12.97,12.97,12.96,12.97,79100.0,12.97,12.97,12.96,12.97,79100.0
2007-12-11 14:00:00,12.97,13.0,12.96,13.0,71700.0,12.97,13.0,12.96,13.0,71700.0
2007-12-11 14:10:00,13.0,13.0,12.85,12.94,216700.0,13.0,13.0,12.85,12.94,216700.0
2007-12-11 14:20:00,12.95,12.95,12.77,12.79,286400.0,12.95,12.95,12.77,12.79,286400.0
2007-12-11 14:30:00,12.8,12.81,12.73,12.75,188900.0,12.8,12.81,12.73,12.75,188900.0
2007-12-11 14:40:00,12.76,12.77,12.73,12.77,219400.0,12.76,12.77,12.73,12.77,219400.0
2007-12-11 14:50:00,12.76,12.84,12.76,12.79,274700.0,12.76,12.84,12.76,12.79,274700.0
2007-12-11 15:00:00,12.79,12.81,12.74,12.81,301900.0,12.79,12.81,12.74,12.81,301900.0
2007-12-11 15:10:00,12.81,12.83,12.75,12.75,249000.0,12.81,12.83,12.75,12.75,249000.0
2007-12-11 15:20:00,12.75,12.8,12.74,12.79,155300.0,12.75,12.8,12.74,12.79,155300.0
2007-12-11 15:30:00,12.79,12.81,12.74,12.75,291400.0,12.79,12.81,12.74,12.75,291400.0
2007-12-11 15:40:00,12.75,12.78,12.69,12.7,363400.0,12.75,12.78,12.69,12.7,363400.0
2007-12-11 15:50:00,12.7,12.71,12.65,12.67,458900.0,12.7,12.71,12.65,12.67,458900.0
2007-12-12 09:30:00,12.96,12.97,12.85,12.93,266200.0,12.96,12.97,12.85,12.93,266200.0
2007-12-12 09:40:00,12.94,12.95,12.81,12.86,200500.0,12.94,12.95,12.81,12.86,200500.0
2007-12-12 09:50:00,12.86,12.87,12.84,12.85,323500.0,12.86,12.87,12.84,12.85,323500.0
2007-12-12 10:00:00,12.85,12.86,12.84,12.85,150900.0,12.85,12.86,12.84,12.85,150900.0
2007-12-12 10:10:00,12.84,12.87,12.84,12.87,148500.0,12.84,12.87,12.84,12.87,148500.0
2007-12-12 10:20:00,12.87,12.88,12.86,12.88,83600.0,12.87,12.88,12.86,12.88,83600.0
2007-12-12 10:30:00,12.87,12.88,12.86,12.86,225100.0,12.87,12.88,12.86,12.86,225100.0
2007-12-12 10:40:00,12.86,12.87,12.85,12.85,135600.0,12.86,12.87,12.85,12.85,135600.0
2007-12-12 10:50:00,12.85,12.86,12.85,12.85,217200.0,12.85,12.86,12.85,12.85,217200.0
2007-12-12 11:00:00,12.85,12.87,12.84,12.87,143100.0,12.85,12.87,12.84,12.87,143100.0
2007-12-12 11:10:00,12.87,12.89,12.86,12.88,123000.0,12.87,12.89,12.86,12.88,123000.0
2007-12-12 11:20:00,12.88,12.89,12.84,12.85,109500.0,12.88,12.89,12.84,12.85,109500.0
2007-12-12 11:30:00,12.84,12.86,12.82,12.84,169300.0,12.84,12.86,12.82,12.84,169300.0
2007-12-12 11:40:00,12.84,12.88,12.84,12.86,71400.0,12.84,12.88,12.84,12.86,71400.0
2007-12-12 11:50:00,12.87,12.87,12.79,12.79,115300.0,12.87,12.87,12.79,12.79,115300.0
2007-12-12 12:00:00,12.8,12.8,12.67,12.69,363300.0,12.8,12.8,12.67,12.69,363300.0
2007-12-12 12:10:00,12.69,12.69,12.65,12.66,122700.0,12.69,12.69,12.65,12.66,122700.0
2007-12-12 12:20:00,12.67,12.69,12.64,12.65,193700.0,12.67,12.69,12.64,12.65,193700.0
2007-12-12 12:30:00,12.64,12.65,12.6,12.61,113400.0,12.64,12.65,12.6,12.61,113400.0
2007-12-12 12:40:00,12.61,12.62,12.57,12.58,142900.0,12.61,12.62,12.57,12.58,142900.0
2007-12-12 12:50:00,12.58,12.59,12.56,12.57,63700.0,12.58,12.59,12.56,12.57,63700.0
2007-12-12 13:00:00,12.57,12.58,12.56,12.57,115500.0,12.57,12.58,12.56,12.57,115500.0
2007-12-12 13:10:00,12.58,12.59,12.57,12.57,59000.0,12.58,12.59,12.57,12.57,59000.0
2007-12-12 13:20:00,12.58,12.58,12.56,12.57,104600.0,12.58,12.58,12.56,12.57,104600.0
2007-12-12 13:30:00,12.56,12.61,12.56,12.6,228400.0,12.56,12.61,12.56,12.6,228400.0
2007-12-12 13:40:00,12.61,12.62,12.59,12.61,110700.0,12.61,12.62,12.59,12.61,110700.0
2007-12-12 13:50:00,12.61,12.66,12.61,12.66,214100.0,12.61,12.66,12.61,12.66,214100.0
2007-12-12 14:00:00,12.65,12.69,12.65,12.69,179100.0,12.65,12.69,12.65,12.69,179100.0
2007-12-12 14:10:00,12.69,12.69,12.64,12.66,152700.0,12.69,12.69,12.64,12.66,152700.0
2007-12-12 14:20:00,12.66,12.67,12.6,12.6,206200.0,12.66,12.67,12.6,12.6,206200.0
2007-12-12 14:30:00,12.6,12.61,12.58,12.6,162200.0,12.6,12.61,12.58,12.6,162200.0
2007-12-12 14:40:00,12.6,12.6,12.58,12.59,104300.0,12.6,12.6,12.58,12.59,104300.0
2007-12-12 14:50:00,12.59,12.6,12.56,12.57,261700.0,12.59,12.6,12.56,12.57,261700.0
2007-12-12 15:00:00,12.56,12.57,12.49,12.51,427300.0,12.56,12.57,12.49,12.51,427300.0
2007-12-12 15:10:00,12.5,12.51,12.42,12.44,915300.0,12.5,12.51,12.42,12.44,915300.0
2007-12-12 15:20:00,12.44,12.48,12.43,12.47,342800.0,12.44,12.48,12.43,12.47,342800.0
2007-12-12 15:30:00,12.48,12.5,12.43,12.44,720700.0,12.48,12.5,12.43,12.44,720700.0
2007-12-12 15:40:00,12.43,12.6,12.43,12.58,555800.0,12.43,12.6,12.43,12.58,555800.0
2007-12-12 15:50:00,12.59,12.69,12.58,12.64,685300.0,12.59,12.69,12.58,12.64,685300.0
2007-12-13 09:30:00,12.54,12.55,12.47,12.53,171100.0,12.54,12.55,12.47,12.53,171100.0
2007-12-13 09:40:00,12.53,12.54,12.38,12.39,164600.0,12.53,12.54,12.38,12.39,164600.0
2007-12-13 09:50:00,12.39,12.4,12.3,12.33,233500.0,12.39,12.4,12.3,12.33,233500.0
2007-12-13 10:00:00,12.33,12.34,12.27,12.34,259000.0,12.33,12.34,12.27,12.34,259000.0
2007-12-13 10:10:00,12.34,12.35,12.29,12.3,202900.0,12.34,12.35,12.29,12.3,202900.0
2007-12-13 10:20:00,12.31,12.35,12.3,12.32,244000.0,12.31,12.35,12.3,12.32,244000.0
2007-12-13 10:30:00,12.31,12.34,12.28,12.29,130900.0,12.31,12.34,12.28,12.29,130900.0
2007-12-13 10:40:00,12.28,12.33,12.28,12.32,124400.0,12.28,12.33,12.28,12.32,124400.0
2007-12-13 10:50:00,12.32,12.32,12.23,12.24,197300.0,12.32,12.32,12.23,12.24,197300.0
2007-12-13 11:00:00,12.23,12.25,12.21,12.24,325000.0,12.23,12.25,12.21,12.24,325000.0
2007-12-13 11:10:00,12.24,12.29,12.22,12.25,409700.0,12.24,12.29,12.22,12.25,409700.0
2007-12-13 11:20:00,12.25,12.27,12.24,12.27,110100.0,12.25,12.27,12.24,12.27,110100.0
2007-12-13 11:30:00,12.27,12.28,12.26,12.27,126300.0,12.27,12.28,12.26,12.27,126300.0
2007-12-13 11:40:00,12.27,12.28,12.26,12.27,90700.0,12.27,12.28,12.26,12.27,90700.0
2007-12-13 11:50:00,12.27,12.28,12.23,12.27,175000.0,12.27,12.28,12.23,12.27,175000.0
2007-12-13 12:00:00,12.26,12.29,12.25,12.28,153100.0,12.26,12.29,12.25,12.28,153100.0
2007-12-13 12:10:00,12.28,12.29,12.28,12.29,66700.0,12.28,12.29,12.28,12.29,66700.0
2007-12-13 12:20:00,12.29,12.29,12.26,12.27,129200.0,12.29,12.29,12.26,12.27,129200.0
2007-12-13 12:30:00,12.27,12.27,12.26,12.27,75100.0,12.27,12.27,12.26,12.27,75100.0
2007-12-13 12:40:00,12.27,12.27,12.22,12.23,194500.0,12.27,12.27,12.22,12.23,194500.0
2007-12-13 12:50:00,12.23,12.24,12.22,12.24,103200.0,12.23,12.24,12.22,12.24,103200.0
2007-12-13 13:00:00,12.24,12.26,12.23,12.26,108700.0,12.24,12.26,12.23,12.26,108700.0
2007-12-13 13:10:00,12.25,12.26,12.22,12.23,240400.0,12.25,12.26,12.22,12.23,240400.0
2007-12-13 13:20:00,12.22,12.24,12.22,12.23,97600.0,12.22,12.24,12.22,12.23,97600.0
2007-12-13 13:30:00,12.24,12.25,12.22,12.24,369500.0,12.24,12.25,12.22,12.24,369500.0
2007-12-13 13:40:00,12.24,12.24,12.22,12.23,133400.0,12.24,12.24,12.22,12.23,133400.0
2007-12-13 13:50:00,12.23,12.23,12.22,12.22,127300.0,12.23,12.23,12.22,12.22,127300.0
2007-12-13 14:00:00,12.22,12.24,12.21,12.24,330500.0,12.22,12.24,12.21,12.24,330500.0
2007-12-13 14:10:00,12.23,12.24,12.21,12.24,287800.0,12.23,12.24,12.21,12.24,287800.0
2007-12-13 14:20:00,12.24,12.29,12.23,12.27,486300.0,12.24,12.29,12.23,12.27,486300.0
2007-12-13 14:30:00,12.27,12.28,12.22,12.23,620500.0,12.27,12.28,12.22,12.23,620500.0
2007-12-13 14:40:00,12.23,12.24,12.2,12.23,340400.0,12.23,12.24,12.2,12.23,340400.0
2007-12-13 14:50:00,12.23,12.25,12.18,12.19,299200.0,12.23,12.25,12.18,12.19,299200.0
2007-12-13 15:00:00,12.2,12.23,12.18,12.23,219000.0,12.2,12.23,12.18,12.23,219000.0
2007-12-13 15:10:00,12.23,12.24,12.16,12.19,375300.0,12.23,12.24,12.16,12.19,375300.0
2007-12-13 15:20:00,12.19,12.22,12.19,12.22,269700.0,12.19,12.22,12.19,12.22,269700.0
2007-12-13 15:30:00,12.22,12.23,12.21,12.22,324000.0,12.22,12.23,12.21,12.22,324000.0
2007-12-13 15:40:00,12.21,12.23,12.2,12.22,473600.0,12.21,12.23,12.2,12.22,473600.0
2007-12-13 15:50:00,12.23,12.23,12.19,12.23,1058500.0,12.23,12.23,12.19,12.23,1058500.0
2007-12-14 09:30:00,12.25,12.32,12.21,12.25,361800.0,12.25,12.32,12.21,12.25,361800.0
2007-12-14 09:40:00,12.25,12.35,12.23,12.34,263600.0,12.25,12.35,12.23,12.34,263600.0
2007-12-14 09:50:00,12.34,12.37,12.29,12.34,250700.0,12.34,12.37,12.29,12.34,250700.0
2007-12-14 10:00:00,12.33,12.37,12.32,12.32,191900.0,12.33,12.37,12.32,12.32,191900.0
2007-12-14 10:10:00,12.33,12.39,12.31,12.39,219300.0,12.33,12.39,12.31,12.39,219300.0
2007-12-14 10:20:00,12.39,12.39,12.37,12.37,153000.0,12.39,12.39,12.37,12.37,153000.0
2007-12-14 10:30:00,12.38,12.38,12.34,12.35,92700.0,12.38,12.38,12.34,12.35,92700.0
2007-12-14 10:40:00,12.35,12.35,12.34,12.35,99700.0,12.35,12.35,12.34,12.35,99700.0
2007-12-14 10:50:00,12.35,12.37,12.34,12.37,163900.0,12.35,12.37,12.34,12.37,163900.0
2007-12-14 11:00:00,12.36,12.38,12.36,12.38,167600.0,12.36,12.38,12.36,12.38,167600.0
2007-12-14 11:10:00,12.38,12.38,12.28,12.3,459600.0,12.38,12.38,12.28,12.3,459600.0
2007-12-14 11:20:00,12.3,12.3,12.29,12.29,78900.0,12.3,12.3,12.29,12.29,78900.0
2007-12-14 11:30:00,12.3,12.31,12.27,12.31,119800.0,12.3,12.31,12.27,12.31,119800.0
2007-12-14 11:40:00,12.31,12.32,12.3,12.32,123500.0,12.31,12.32,12.3,12.32,123500.0
2007-12-14 11:50:00,12.32,12.34,12.31,12.34,114100.0,12.32,12.34,12.31,12.34,114100.0
2007-12-14 12:00:00,12.34,12.34,12.33,12.34,90600.0,12.34,12.34,12.33,12.34,90600.0
2007-12-14 12:10:00,12.34,12.36,12.33,12.36,118800.0,12.34,12.36,12.33,12.36,118800.0
2007-12-14 12:20:00,12.36,12.36,12.3,12.3,118700.0,12.36,12.36,12.3,12.3,118700.0
2007-12-14 12:30:00,12.3,12.3,12.27,12.28,79500.0,12.3,12.3,12.27,12.28,79500.0
2007-12-14 12:40:00,12.28,12.28,12.27,12.28,73800.0,12.28,12.28,12.27,12.28,73800.0
2007-12-14 12:50:00,12.28,12.31,12.28,12.3,218300.0,12.28,12.31,12.28,12.3,218300.0
2007-12-14 13:00:00,12.31,12.31,12.29,12.3,110900.0,12.31,12.31,12.29,12.3,110900.0
2007-12-14 13:10:00,12.3,12.31,12.29,12.3,209000.0,12.3,12.31,12.29,12.3,209000.0
2007-12-14 13:20:00,12.3,12.3,12.27,12.28,91400.0,12.3,12.3,12.27,12.28,91400.0
2007-12-14 13:30:00,12.27,12.3,12.25,12.27,206400.0,12.27,12.3,12.25,12.27,206400.0
2007-12-14 13:40:00,12.27,12.27,12.2,12.23,378000.0,12.27,12.27,12.2,12.23,378000.0
2007-12-14 13:50:00,12.22,12.25,12.22,12.23,99900.0,12.22,12.25,12.22,12.23,99900.0
2007-12-14 14:00:00,12.23,12.24,12.17,12.18,188100.0,12.23,12.24,12.17,12.18,188100.0
2007-12-14 14:10:00,12.17,12.19,12.13,12.17,247200.0,12.17,12.19,12.13,12.17,247200.0
2007-12-14 14:20:00,12.17,12.19,12.16,12.19,133200.0,12.17,12.19,12.16,12.19,133200.0
2007-12-14 14:30:00,12.18,12.19,12.14,12.14,156600.0,12.18,12.19,12.14,12.14,156600.0
2007-12-14 14:40:00,12.15,12.16,12.13,12.14,222600.0,12.15,12.16,12.13,12.14,222600.0
2007-12-14 14:50:00,12.14,12.14,12.05,12.05,385000.0,12.14,12.14,12.05,12.05,385000.0
2007-12-14 15:00:00,12.05,12.07,12.02,12.02,406800.0,12.05,12.07,12.02,12.02,406800.0
2007-12-14 15:10:00,12.02,12.03,12.0,12.0,342400.0,12.02,12.03,12.0,12.0,342400.0
2007-12-14 15:20:00,12.01,12.01,11.95,11.97,425500.0,12.01,12.01,11.95,11.97,425500.0
2007-12-14 15:30:00,11.97,12.02,11.96,12.01,459700.0,11.97,12.02,11.96,12.01,459700.0
2007-12-14 15:40:00,12.02,12.02,11.93,11.93,732600.0,12.02,12.02,11.93,11.93,732600.0
2007-12-14 15:50:00,11.94,12.0,11.93,11.95,686500.0,11.94,12.0,11.93,11.95,686500.0
2007-12-17 09:30:00,11.92,11.92,11.75,11.77,339000.0,11.92,11.92,11.75,11.77,339000.0
2007-12-17 09:40:00,11.77,11.79,11.69,11.69,360100.0,11.77,11.79,11.69,11.69,360100.0
2007-12-17 09:50:00,11.7,11.71,11.61,11.66,731000.0,11.7,11.71,11.61,11.66,731000.0
2007-12-17 10:00:00,11.66,11.68,11.58,11.6,279200.0,11.66,11.68,11.58,11.6,279200.0
2007-12-17 10:10:00,11.6,11.74,11.6,11.73,589000.0,11.6,11.74,11.6,11.73,589000.0
2007-12-17 10:20:00,11.72,11.73,11.69,11.7,246100.0,11.72,11.73,11.69,11.7,246100.0
2007-12-17 10:30:00,11.69,11.7,11.65,11.7,276200.0,11.69,11.7,11.65,11.7,276200.0
2007-12-17 10:40:00,11.7,11.71,11.66,11.67,332400.0,11.7,11.71,11.66,11.67,332400.0
2007-12-17 10:50:00,11.66,11.69,11.66,11.69,327500.0,11.66,11.69,11.66,11.69,327500.0
2007-12-17 11:00:00,11.68,11.75,11.67,11.68,384500.0,11.68,11.75,11.67,11.68,384500.0
2007-12-17 11:10:00,11.68,11.71,11.67,11.71,384500.0,11.68,11.71,11.67,11.71,384500.0
2007-12-17 11:20:00,11.71,11.77,11.69,11.69,460800.0,11.71,11.77,11.69,11.69,460800.0
2007-12-17 11:30:00,11.7,11.71,11.65,11.67,248100.0,11.7,11.71,11.65,11.67,248100.0
2007-12-17 11:40:00,11.66,11.67,11.64,11.65,147600.0,11.66,11.67,11.64,11.65,147600.0
2007-12-17 11:50:00,11.66,11.67,11.64,11.67,227900.0,11.66,11.67,11.64,11.67,227900.0
2007-12-17 12:00:00,11.67,11.68,11.63,11.65,225800.0,11.67,11.68,11.63,11.65,225800.0
2007-12-17 12:10:00,11.66,11.66,11.63,11.63,125800.0,11.66,11.66,11.63,11.63,125800.0
2007-12-17 12:20:00,11.64,11.65,11.63,11.64,84100.0,11.64,11.65,11.63,11.64,84100.0
2007-12-17 12:30:00,11.65,11.69,11.64,11.68,213500.0,11.65,11.69,11.64,11.68,213500.0
2007-12-17 12:40:00,11.68,11.68,11.62,11.63,160800.0,11.68,11.68,11.62,11.63,160800.0
2007-12-17 12:50:00,11.62,11.66,11.62,11.65,94800.0,11.62,11.66,11.62,11.65,94800.0
2007-12-17 13:00:00,11.65,11.67,11.63,11.64,163100.0,11.65,11.67,11.63,11.64,163100.0
2007-12-17 13:10:00,11.63,11.66,11.62,11.63,568700.0,11.63,11.66,11.62,11.63,568700.0
2007-12-17 13:20:00,11.64,11.66,11.63,11.65,115900.0,11.64,11.66,11.63,11.65,115900.0
2007-12-17 13:30:00,11.65,11.68,11.64,11.66,334000.0,11.65,11.68,11.64,11.66,334000.0
2007-12-17 13:40:00,11.66,11.68,11.62,11.65,215700.0,11.66,11.68,11.62,11.65,215700.0
2007-12-17 13:50:00,11.64,11.67,11.62,11.64,505100.0,11.64,11.67,11.62,11.64,505100.0
2007-12-17 14:00:00,11.64,11.68,11.63,11.68,162600.0,11.64,11.68,11.63,11.68,162600.0
2007-12-17 14:10:00,11.67,11.68,11.66,11.67,151000.0,11.67,11.68,11.66,11.67,151000.0
2007-12-17 14:20:00,11.67,11.72,11.66,11.71,344100.0,11.67,11.72,11.66,11.71,344100.0
2007-12-17 14:30:00,11.71,11.71,11.61,11.63,566800.0,11.71,11.71,11.61,11.63,566800.0
2007-12-17 14:40:00,11.64,11.64,11.57,11.59,470100.0,11.64,11.64,11.57,11.59,470100.0
2007-12-17 14:50:00,11.6,11.6,11.55,11.56,178400.0,11.6,11.6,11.55,11.56,178400.0
2007-12-17 15:00:00,11.56,11.56,11.48,11.51,633500.0,11.56,11.56,11.48,11.51,633500.0
2007-12-17 15:10:00,11.51,11.53,11.46,11.53,954900.0,11.51,11.53,11.46,11.53,954900.0
2007-12-17 15:20:00,11.52,11.53,11.5,11.5,529100.0,11.52,11.53,11.5,11.5,529100.0
2007-12-17 15:30:00,11.5,11.52,11.47,11.52,790600.0,11.5,11.52,11.47,11.52,790600.0
2007-12-17 15:40:00,11.51,11.52,11.47,11.48,707800.0,11.51,11.52,11.47,11.48,707800.0
2007-12-17 15:50:00,11.47,11.48,11.45,11.48,1053200.0,11.47,11.48,11.45,11.48,1053200.0
2007-12-18 09:30:00,11.53,11.57,11.49,11.5,263700.0,11.53,11.57,11.49,11.5,263700.0
2007-12-18 09:40:00,11.49,11.5,11.47,11.5,137000.0,11.49,11.5,11.47,11.5,137000.0
2007-12-18 09:50:00,11.5,11.5,11.42,11.45,254300.0,11.5,11.5,11.42,11.45,254300.0
2007-12-18 10:00:00,11.45,11.45,11.38,11.38,324900.0,11.45,11.45,11.38,11.38,324900.0
2007-12-18 10:10:00,11.38,11.44,11.36,11.4,323600.0,11.38,11.44,11.36,11.4,323600.0
2007-12-18 10:20:00,11.4,11.43,11.27,11.33,7578100.0,11.4,11.43,11.27,11.33,7578100.0
2007-12-18 10:30:00,11.33,11.38,11.3,11.37,3254900.0,11.33,11.38,11.3,11.37,3254900.0
2007-12-18 10:40:00,11.37,11.54,11.3,11.52,1814000.0,11.37,11.54,11.3,11.52,1814000.0
2007-12-18 10:50:00,11.52,11.57,11.3,11.55,914600.0,11.52,11.57,11.3,11.55,914600.0
2007-12-18 11:00:00,11.55,11.62,11.52,11.62,993100.0,11.55,11.62,11.52,11.62,993100.0
2007-12-18 11:10:00,11.62,11.64,11.59,11.63,238000.0,11.62,11.64,11.59,11.63,238000.0
2007-12-18 11:20:00,11.64,11.64,11.56,11.6,346800.0,11.64,11.64,11.56,11.6,346800.0
2007-12-18 11:30:00,11.6,11.77,11.59,11.77,552100.0,11.6,11.77,11.59,11.77,552100.0
2007-12-18 11:40:00,11.76,11.76,11.67,11.7,547100.0,11.76,11.76,11.67,11.7,547100.0
2007-12-18 11:50:00,11.7,11.74,11.68,11.72,277400.0,11.7,11.74,11.68,11.72,277400.0
2007-12-18 12:00:00,11.73,11.73,11.67,11.69,387800.0,11.73,11.73,11.67,11.69,387800.0
2007-12-18 12:10:00,11.7,11.7,11.64,11.67,255400.0,11.7,11.7,11.64,11.67,255400.0
2007-12-18 12:20:00,11.66,11.68,11.64,11.64,290400.0,11.66,11.68,11.64,11.64,290400.0
2007-12-18 12:30:00,11.65,11.7,11.64,11.64,415500.0,11.65,11.7,11.64,11.64,415500.0
2007-12-18 12:40:00,11.63,11.63,11.61,11.62,147500.0,11.63,11.63,11.61,11.62,147500.0
2007-12-18 12:50:00,11.62,11.63,11.55,11.56,127300.0,11.62,11.63,11.55,11.56,127300.0
2007-12-18 13:00:00,11.56,11.62,11.54,11.61,269800.0,11.56,11.62,11.54,11.61,269800.0
2007-12-18 13:10:00,11.61,11.64,11.61,11.62,161600.0,11.61,11.64,11.61,11.62,161600.0
2007-12-18 13:20:00,11.62,11.63,11.6,11.63,237100.0,11.62,11.63,11.6,11.63,237100.0
2007-12-18 13:30:00,11.63,11.67,11.62,11.67,189400.0,11.63,11.67,11.62,11.67,189400.0
2007-12-18 13:40:00,11.67,11.71,11.66,11.7,105600.0,11.67,11.71,11.66,11.7,105600.0
2007-12-18 13:50:00,11.7,11.7,11.69,11.7,96800.0,11.7,11.7,11.69,11.7,96800.0
2007-12-18 14:00:00,11.7,11.73,11.69,11.73,127600.0,11.7,11.73,11.69,11.73,127600.0
2007-12-18 14:10:00,11.72,11.74,11.67,11.68,249200.0,11.72,11.74,11.67,11.68,249200.0
2007-12-18 14:20:00,11.67,11.69,11.65,11.68,193500.0,11.67,11.69,11.65,11.68,193500.0
2007-12-18 14:30:00,11.68,11.72,11.68,11.72,215300.0,11.68,11.72,11.68,11.72,215300.0
2007-12-18 14:40:00,11.71,11.72,11.65,11.66,151700.0,11.71,11.72,11.65,11.66,151700.0
2007-12-18 14:50:00,11.66,11.68,11.65,11.68,112900.0,11.66,11.68,11.65,11.68,112900.0
2007-12-18 15:00:00,11.67,11.72,11.67,11.72,183600.0,11.67,11.72,11.67,11.72,183600.0
2007-12-18 15:10:00,11.72,11.75,11.71,11.73,205200.0,11.72,11.75,11.71,11.73,205200.0
2007-12-18 15:20:00,11.73,11.73,11.64,11.64,319300.0,11.73,11.73,11.64,11.64,319300.0
2007-12-18 15:30:00,11.64,11.7,11.63,11.68,421700.0,11.64,11.7,11.63,11.68,421700.0
2007-12-18 15:40:00,11.68,11.73,11.67,11.67,417300.0,11.68,11.73,11.67,11.67,417300.0
2007-12-18 15:50:00,11.67,11.68,11.63,11.65,721800.0,11.67,11.68,11.63,11.65,721800.0
2007-12-19 09:30:00,11.65,11.71,11.57,11.6,234600.0,11.65,11.71,11.57,11.6,234600.0
2007-12-19 09:40:00,11.61,11.66,11.56,11.61,192300.0,11.61,11.66,11.56,11.61,192300.0
2007-12-19 09:50:00,11.61,11.65,11.59,11.61,201600.0,11.61,11.65,11.59,11.61,201600.0
2007-12-19 10:00:00,11.62,11.68,11.6,11.66,242200.0,11.62,11.68,11.6,11.66,242200.0
2007-12-19 10:10:00,11.66,11.66,11.64,11.65,119100.0,11.66,11.66,11.64,11.65,119100.0
2007-12-19 10:20:00,11.66,11.68,11.64,11.68,158600.0,11.66,11.68,11.64,11.68,158600.0
2007-12-19 10:30:00,11.68,11.72,11.67,11.72,145400.0,11.68,11.72,11.67,11.72,145400.0
2007-12-19 10:40:00,11.72,11.75,11.69,11.7,214400.0,11.72,11.75,11.69,11.7,214400.0
2007-12-19 10:50:00,11.7,11.7,11.62,11.64,219100.0,11.7,11.7,11.62,11.64,219100.0
2007-12-19 11:00:00,11.64,11.67,11.63,11.66,94600.0,11.64,11.67,11.63,11.66,94600.0
2007-12-19 11:10:00,11.67,11.69,11.66,11.66,303200.0,11.67,11.69,11.66,11.66,303200.0
2007-12-19 11:20:00,11.67,11.68,11.63,11.63,195100.0,11.67,11.68,11.63,11.63,195100.0
2007-12-19 11:30:00,11.63,11.64,11.58,11.59,145300.0,11.63,11.64,11.58,11.59,145300.0
2007-12-19 11:40:00,11.59,11.65,11.57,11.58,319200.0,11.59,11.65,11.57,11.58,319200.0
2007-12-19 11:50:00,11.57,11.58,11.52,11.53,184300.0,11.57,11.58,11.52,11.53,184300.0
2007-12-19 12:00:00,11.54,11.56,11.51,11.54,321400.0,11.54,11.56,11.51,11.54,321400.0
2007-12-19 12:10:00,11.55,11.59,11.54,11.59,120700.0,11.55,11.59,11.54,11.59,120700.0
2007-12-19 12:20:00,11.59,11.6,11.58,11.6,57100.0,11.59,11.6,11.58,11.6,57100.0
2007-12-19 12:30:00,11.59,11.6,11.57,11.57,76900.0,11.59,11.6,11.57,11.57,76900.0
2007-12-19 12:40:00,11.58,11.58,11.53,11.55,123400.0,11.58,11.58,11.53,11.55,123400.0
2007-12-19 12:50:00,11.56,11.57,11.54,11.54,87900.0,11.56,11.57,11.54,11.54,87900.0
2007-12-19 13:00:00,11.55,11.55,11.52,11.53,71400.0,11.55,11.55,11.52,11.53,71400.0
2007-12-19 13:10:00,11.53,11.54,11.53,11.53,119900.0,11.53,11.54,11.53,11.53,119900.0
2007-12-19 13:20:00,11.53,11.54,11.48,11.49,208600.0,11.53,11.54,11.48,11.49,208600.0
2007-12-19 13:30:00,11.5,11.5,11.49,11.49,213300.0,11.5,11.5,11.49,11.49,213300.0
2007-12-19 13:40:00,11.49,11.5,11.45,11.47,265700.0,11.49,11.5,11.45,11.47,265700.0
2007-12-19 13:50:00,11.48,11.48,11.44,11.44,175800.0,11.48,11.48,11.44,11.44,175800.0
2007-12-19 14:00:00,11.45,11.46,11.44,11.46,172600.0,11.45,11.46,11.44,11.46,172600.0
2007-12-19 14:10:00,11.46,11.55,11.45,11.5,454500.0,11.46,11.55,11.45,11.5,454500.0
2007-12-19 14:20:00,11.5,11.52,11.47,11.51,160500.0,11.5,11.52,11.47,11.51,160500.0
2007-12-19 14:30:00,11.51,11.53,11.51,11.53,93800.0,11.51,11.53,11.51,11.53,93800.0
2007-12-19 14:40:00,11.52,11.58,11.51,11.57,208400.0,11.52,11.58,11.51,11.57,208400.0
2007-12-19 14:50:00,11.57,11.6,11.56,11.59,146100.0,11.57,11.6,11.56,11.59,146100.0
2007-12-19 15:00:00,11.58,11.6,11.56,11.57,210800.0,11.58,11.6,11.56,11.57,210800.0
2007-12-19 15:10:00,11.58,11.6,11.57,11.6,155500.0,11.58,11.6,11.57,11.6,155500.0
2007-12-19 15:20:00,11.6,11.6,11.55,11.56,441200.0,11.6,11.6,11.55,11.56,441200.0
2007-12-19 15:30:00,11.57,11.58,11.55,11.58,304300.0,11.57,11.58,11.55,11.58,304300.0
2007-12-19 15:40:00,11.57,11.59,11.56,11.56,206800.0,11.57,11.59,11.56,11.56,206800.0
2007-12-19 15:50:00,11.56,11.57,11.5,11.51,414900.0,11.56,11.57,11.5,11.51,414900.0
2007-12-20 09:30:00,11.6,11.71,11.42,11.55,204800.0,11.6,11.71,11.42,11.55,204800.0
2007-12-20 09:40:00,11.55,11.55,11.49,11.54,146500.0,11.55,11.55,11.49,11.54,146500.0
2007-12-20 09:50:00,11.54,11.6,11.5,11.56,259100.0,11.54,11.6,11.5,11.56,259100.0
2007-12-20 10:00:00,11.56,11.61,11.56,11.61,198000.0,11.56,11.61,11.56,11.61,198000.0
2007-12-20 10:10:00,11.6,11.62,11.52,11.54,154800.0,11.6,11.62,11.52,11.54,154800.0
2007-12-20 10:20:00,11.54,11.55,11.5,11.5,139900.0,11.54,11.55,11.5,11.5,139900.0
2007-12-20 10:30:00,11.5,11.52,11.49,11.51,179400.0,11.5,11.52,11.49,11.51,179400.0
2007-12-20 10:40:00,11.51,11.53,11.51,11.52,91800.0,11.51,11.53,11.51,11.52,91800.0
2007-12-20 10:50:00,11.52,11.54,11.49,11.49,253900.0,11.52,11.54,11.49,11.49,253900.0
2007-12-20 11:00:00,11.49,11.5,11.46,11.47,226300.0,11.49,11.5,11.46,11.47,226300.0
2007-12-20 11:10:00,11.46,11.51,11.46,11.5,112900.0,11.46,11.51,11.46,11.5,112900.0
2007-12-20 11:20:00,11.49,11.51,11.49,11.51,147600.0,11.49,11.51,11.49,11.51,147600.0
2007-12-20 11:30:00,11.51,11.54,11.5,11.53,168200.0,11.51,11.54,11.5,11.53,168200.0
2007-12-20 11:40:00,11.53,11.55,11.52,11.53,171700.0,11.53,11.55,11.52,11.53,171700.0
2007-12-20 11:50:00,11.53,11.55,11.53,11.55,134800.0,11.53,11.55,11.53,11.55,134800.0
2007-12-20 12:00:00,11.54,11.55,11.52,11.52,151900.0,11.54,11.55,11.52,11.52,151900.0
2007-12-20 12:10:00,11.52,11.54,11.52,11.53,61000.0,11.52,11.54,11.52,11.53,61000.0
2007-12-20 12:20:00,11.53,11.54,11.52,11.52,68500.0,11.53,11.54,11.52,11.52,68500.0
2007-12-20 12:30:00,11.53,11.53,11.5,11.5,93500.0,11.53,11.53,11.5,11.5,93500.0
2007-12-20 12:40:00,11.5,11.51,11.48,11.48,84400.0,11.5,11.51,11.48,11.48,84400.0
2007-12-20 12:50:00,11.49,11.49,11.48,11.49,55500.0,11.49,11.49,11.48,11.49,55500.0
2007-12-20 13:00:00,11.48,11.5,11.48,11.49,50600.0,11.48,11.5,11.48,11.49,50600.0
2007-12-20 13:10:00,11.49,11.51,11.49,11.51,95100.0,11.49,11.51,11.49,11.51,95100.0
2007-12-20 13:20:00,11.51,11.57,11.51,11.56,95600.0,11.51,11.57,11.51,11.56,95600.0
2007-12-20 13:30:00,11.56,11.58,11.56,11.57,73900.0,11.56,11.58,11.56,11.57,73900.0
2007-12-20 13:40:00,11.57,11.58,11.55,11.58,128500.0,11.57,11.58,11.55,11.58,128500.0
2007-12-20 13:50:00,11.57,11.63,11.57,11.62,88600.0,11.57,11.63,11.57,11.62,88600.0
2007-12-20 14:00:00,11.63,11.65,11.59,11.64,289100.0,11.63,11.65,11.59,11.64,289100.0
2007-12-20 14:10:00,11.63,11.63,11.58,11.61,105600.0,11.63,11.63,11.58,11.61,105600.0
2007-12-20 14:20:00,11.6,11.61,11.56,11.57,189500.0,11.6,11.61,11.56,11.57,189500.0
2007-12-20 14:30:00,11.57,11.6,11.52,11.58,379700.0,11.57,11.6,11.52,11.58,379700.0
2007-12-20 14:40:00,11.57,11.58,11.56,11.57,106700.0,11.57,11.58,11.56,11.57,106700.0
2007-12-20 14:50:00,11.57,11.57,11.54,11.56,158000.0,11.57,11.57,11.54,11.56,158000.0
2007-12-20 15:00:00,11.55,11.57,11.54,11.56,121700.0,11.55,11.57,11.54,11.56,121700.0
2007-12-20 15:10:00,11.56,11.63,11.55,11.62,312500.0,11.56,11.63,11.55,11.62,312500.0
2007-12-20 15:20:00,11.61,11.61,11.55,11.55,367400.0,11.61,11.61,11.55,11.55,367400.0
2007-12-20 15:30:00,11.55,11.57,11.55,11.57,153900.0,11.55,11.57,11.55,11.57,153900.0
2007-12-20 15:40:00,11.56,11.59,11.55,11.58,262700.0,11.56,11.59,11.55,11.58,262700.0
2007-12-20 15:50:00,11.58,11.6,11.55,11.59,554900.0,11.58,11.6,11.55,11.59,554900.0
2007-12-21 09:30:00,11.69,11.75,11.64,11.69,2528500.0,11.69,11.75,11.64,11.69,2528500.0
2007-12-21 09:40:00,11.69,11.74,11.66,11.7,415000.0,11.69,11.74,11.66,11.7,415000.0
2007-12-21 09:50:00,11.7,11.74,11.69,11.69,252000.0,11.7,11.74,11.69,11.69,252000.0
2007-12-21 10:00:00,11.7,11.76,11.7,11.75,214200.0,11.7,11.76,11.7,11.75,214200.0
2007-12-21 10:10:00,11.75,11.8,11.72,11.78,311600.0,11.75,11.8,11.72,11.78,311600.0
2007-12-21 10:20:00,11.78,11.79,11.67,11.68,270600.0,11.78,11.79,11.67,11.68,270600.0
2007-12-21 10:30:00,11.67,11.75,11.66,11.75,1390300.0,11.67,11.75,11.66,11.75,1390300.0
2007-12-21 10:40:00,11.75,11.8,11.74,11.8,237100.0,11.75,11.8,11.74,11.8,237100.0
2007-12-21 10:50:00,11.8,11.87,11.79,11.83,312100.0,11.8,11.87,11.79,11.83,312100.0
2007-12-21 11:00:00,11.84,11.88,11.82,11.87,380800.0,11.84,11.88,11.82,11.87,380800.0
2007-12-21 11:10:00,11.88,11.9,11.87,11.89,246300.0,11.88,11.9,11.87,11.89,246300.0
2007-12-21 11:20:00,11.9,11.91,11.86,11.88,470300.0,11.9,11.91,11.86,11.88,470300.0
2007-12-21 11:30:00,11.88,11.88,11.84,11.85,147700.0,11.88,11.88,11.84,11.85,147700.0
2007-12-21 11:40:00,11.85,11.86,11.84,11.86,78300.0,11.85,11.86,11.84,11.86,78300.0
2007-12-21 11:50:00,11.86,11.86,11.83,11.84,222100.0,11.86,11.86,11.83,11.84,222100.0
2007-12-21 12:00:00,11.85,11.85,11.82,11.83,141700.0,11.85,11.85,11.82,11.83,141700.0
2007-12-21 12:10:00,11.82,11.83,11.81,11.81,177000.0,11.82,11.83,11.81,11.81,177000.0
2007-12-21 12:20:00,11.82,11.84,11.81,11.84,106100.0,11.82,11.84,11.81,11.84,106100.0
2007-12-21 12:30:00,11.84,11.88,11.83,11.87,254600.0,11.84,11.88,11.83,11.87,254600.0
2007-12-21 12:40:00,11.87,11.88,11.86,11.86,88800.0,11.87,11.88,11.86,11.86,88800.0
2007-12-21 12:50:00,11.86,11.87,11.85,11.86,79200.0,11.86,11.87,11.85,11.86,79200.0
2007-12-21 13:00:00,11.86,11.87,11.84,11.85,300400.0,11.86,11.87,11.84,11.85,300400.0
2007-12-21 13:10:00,11.86,11.89,11.83,11.89,368600.0,11.86,11.89,11.83,11.89,368600.0
2007-12-21 13:20:00,11.89,11.9,11.86,11.86,198300.0,11.89,11.9,11.86,11.86,198300.0
2007-12-21 13:30:00,11.87,11.87,11.84,11.84,81900.0,11.87,11.87,11.84,11.84,81900.0
2007-12-21 13:40:00,11.85,11.85,11.83,11.84,105600.0,11.85,11.85,11.83,11.84,105600.0
2007-12-21 13:50:00,11.84,11.85,11.84,11.85,85100.0,11.84,11.85,11.84,11.85,85100.0
2007-12-21 14:00:00,11.84,11.85,11.83,11.84,158400.0,11.84,11.85,11.83,11.84,158400.0
2007-12-21 14:10:00,11.84,11.84,11.8,11.8,233100.0,11.84,11.84,11.8,11.8,233100.0
2007-12-21 14:20:00,11.8,11.85,11.78,11.85,305000.0,11.8,11.85,11.78,11.85,305000.0
2007-12-21 14:30:00,11.84,11.85,11.79,11.82,241400.0,11.84,11.85,11.79,11.82,241400.0
2007-12-21 14:40:00,11.82,11.86,11.8,11.83,341000.0,11.82,11.86,11.8,11.83,341000.0
2007-12-21 14:50:00,11.83,11.83,11.82,11.83,122700.0,11.83,11.83,11.82,11.83,122700.0
2007-12-21 15:00:00,11.82,11.83,11.82,11.83,88400.0,11.82,11.83,11.82,11.83,88400.0
2007-12-21 15:10:00,11.83,11.9,11.82,11.88,319900.0,11.83,11.9,11.82,11.88,319900.0
2007-12-21 15:20:00,11.89,11.91,11.84,11.84,630600.0,11.89,11.91,11.84,11.84,630600.0
2007-12-21 15:30:00,11.84,11.85,11.81,11.83,307200.0,11.84,11.85,11.81,11.83,307200.0
2007-12-21 15:40:00,11.83,11.83,11.81,11.81,218600.0,11.83,11.83,11.81,11.81,218600.0
2007-12-21 15:50:00,11.81,11.82,11.79,11.82,590800.0,11.81,11.82,11.79,11.82,590800.0
2007-12-24 09:30:00,11.8,11.83,11.65,11.76,189800.0,11.8,11.83,11.65,11.76,189800.0
2007-12-24 09:40:00,11.77,11.82,11.75,11.81,86100.0,11.77,11.82,11.75,11.81,86100.0
2007-12-24 09:50:00,11.81,11.83,11.75,11.78,137000.0,11.81,11.83,11.75,11.78,137000.0
2007-12-24 10:00:00,11.77,11.81,11.75,11.75,86700.0,11.77,11.81,11.75,11.75,86700.0
2007-12-24 10:10:00,11.75,11.76,11.72,11.72,62100.0,11.75,11.76,11.72,11.72,62100.0
2007-12-24 10:20:00,11.72,11.73,11.71,11.71,58500.0,11.72,11.73,11.71,11.71,58500.0
2007-12-24 10:30:00,11.72,11.72,11.64,11.65,124300.0,11.72,11.72,11.64,11.65,124300.0
2007-12-24 10:40:00,11.64,11.65,11.6,11.61,125800.0,11.64,11.65,11.6,11.61,125800.0
2007-12-24 10:50:00,11.6,11.62,11.6,11.61,112600.0,11.6,11.62,11.6,11.61,112600.0
2007-12-24 11:00:00,11.6,11.61,11.59,11.6,118900.0,11.6,11.61,11.59,11.6,118900.0
2007-12-24 11:10:00,11.6,11.64,11.6,11.63,119300.0,11.6,11.64,11.6,11.63,119300.0
2007-12-24 11:20:00,11.62,11.63,11.6,11.61,63500.0,11.62,11.63,11.6,11.61,63500.0
2007-12-24 11:30:00,11.61,11.61,11.59,11.6,84100.0,11.61,11.61,11.59,11.6,84100.0
2007-12-24 11:40:00,11.6,11.62,11.6,11.6,96800.0,11.6,11.62,11.6,11.6,96800.0
2007-12-24 11:50:00,11.6,11.61,11.52,11.53,227800.0,11.6,11.61,11.52,11.53,227800.0
2007-12-24 12:00:00,11.53,11.54,11.49,11.5,255300.0,11.53,11.54,11.49,11.5,255300.0
2007-12-24 12:10:00,11.5,11.51,11.46,11.46,307800.0,11.5,11.51,11.46,11.46,307800.0
2007-12-24 12:20:00,11.46,11.47,11.43,11.44,293800.0,11.46,11.47,11.43,11.44,293800.0
2007-12-24 12:30:00,11.43,11.44,11.36,11.43,526400.0,11.43,11.44,11.36,11.43,526400.0
2007-12-24 12:40:00,11.42,11.54,11.42,11.48,427500.0,11.42,11.54,11.42,11.48,427500.0
2007-12-24 12:50:00,11.48,11.51,11.45,11.48,207800.0,11.48,11.51,11.45,11.48,207800.0
2007-12-24 13:00:00,11.48,11.5,11.47,11.5,75100.0,11.48,11.5,11.47,11.5,75100.0
2007-12-24 13:10:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:20:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:30:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:40:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 13:50:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:00:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:10:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:20:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:30:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:40:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 14:50:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:00:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:10:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:20:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:30:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:40:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-24 15:50:00,11.5,11.5,11.5,11.5,0.0,11.5,11.5,11.5,11.5,0.0
2007-12-26 09:30:00,11.38,11.47,11.37,11.47,163800.0,11.38,11.47,11.37,11.47,163800.0
2007-12-26 09:40:00,11.47,11.5,11.46,11.48,87300.0,11.47,11.5,11.46,11.48,87300.0
2007-12-26 09:50:00,11.48,11.49,11.45,11.46,126300.0,11.48,11.49,11.45,11.46,126300.0
2007-12-26 10:00:00,11.47,11.47,11.43,11.45,130100.0,11.47,11.47,11.43,11.45,130100.0
2007-12-26 10:10:00,11.44,11.49,11.44,11.49,107700.0,11.44,11.49,11.44,11.49,107700.0
2007-12-26 10:20:00,11.49,11.51,11.48,11.5,192000.0,11.49,11.51,11.48,11.5,192000.0
2007-12-26 10:30:00,11.49,11.5,11.49,11.5,95200.0,11.49,11.5,11.49,11.5,95200.0
2007-12-26 10:40:00,11.5,11.53,11.49,11.53,136400.0,11.5,11.53,11.49,11.53,136400.0
2007-12-26 10:50:00,11.53,11.55,11.52,11.55,97600.0,11.53,11.55,11.52,11.55,97600.0
2007-12-26 11:00:00,11.55,11.57,11.54,11.57,124500.0,11.55,11.57,11.54,11.57,124500.0
2007-12-26 11:10:00,11.57,11.57,11.56,11.56,72600.0,11.57,11.57,11.56,11.56,72600.0
2007-12-26 11:20:00,11.57,11.57,11.54,11.54,201100.0,11.57,11.57,11.54,11.54,201100.0
2007-12-26 11:30:00,11.55,11.57,11.54,11.57,163900.0,11.55,11.57,11.54,11.57,163900.0
2007-12-26 11:40:00,11.57,11.57,11.56,11.57,42700.0,11.57,11.57,11.56,11.57,42700.0
2007-12-26 11:50:00,11.57,11.57,11.56,11.56,94000.0,11.57,11.57,11.56,11.56,94000.0
2007-12-26 12:00:00,11.57,11.6,11.56,11.59,246000.0,11.57,11.6,11.56,11.59,246000.0
2007-12-26 12:10:00,11.59,11.59,11.58,11.58,70300.0,11.59,11.59,11.58,11.58,70300.0
2007-12-26 12:20:00,11.58,11.6,11.58,11.6,89700.0,11.58,11.6,11.58,11.6,89700.0
2007-12-26 12:30:00,11.6,11.6,11.59,11.59,58700.0,11.6,11.6,11.59,11.59,58700.0
2007-12-26 12:40:00,11.6,11.6,11.59,11.6,79800.0,11.6,11.6,11.59,11.6,79800.0
2007-12-26 12:50:00,11.6,11.66,11.59,11.64,301200.0,11.6,11.66,11.59,11.64,301200.0
2007-12-26 13:00:00,11.65,11.7,11.64,11.7,168800.0,11.65,11.7,11.64,11.7,168800.0
2007-12-26 13:10:00,11.69,11.73,11.69,11.73,159000.0,11.69,11.73,11.69,11.73,159000.0
2007-12-26 13:20:00,11.73,11.73,11.72,11.72,98400.0,11.73,11.73,11.72,11.72,98400.0
2007-12-26 13:30:00,11.72,11.77,11.72,11.75,279400.0,11.72,11.77,11.72,11.75,279400.0
2007-12-26 13:40:00,11.74,11.78,11.74,11.77,226900.0,11.74,11.78,11.74,11.77,226900.0
2007-12-26 13:50:00,11.77,11.78,11.77,11.78,136900.0,11.77,11.78,11.77,11.78,136900.0
2007-12-26 14:00:00,11.78,11.79,11.76,11.77,249700.0,11.78,11.79,11.76,11.77,249700.0
2007-12-26 14:10:00,11.77,11.79,11.73,11.76,289900.0,11.77,11.79,11.73,11.76,289900.0
2007-12-26 14:20:00,11.76,11.78,11.75,11.78,304400.0,11.76,11.78,11.75,11.78,304400.0
2007-12-26 14:30:00,11.77,11.8,11.77,11.79,134600.0,11.77,11.8,11.77,11.79,134600.0
2007-12-26 14:40:00,11.8,11.87,11.79,11.86,257300.0,11.8,11.87,11.79,11.86,257300.0
2007-12-26 14:50:00,11.86,11.87,11.78,11.78,338200.0,11.86,11.87,11.78,11.78,338200.0
2007-12-26 15:00:00,11.78,11.8,11.74,11.78,384500.0,11.78,11.8,11.74,11.78,384500.0
2007-12-26 15:10:00,11.78,11.84,11.77,11.83,235900.0,11.78,11.84,11.77,11.83,235900.0
2007-12-26 15:20:00,11.84,11.87,11.83,11.87,261000.0,11.84,11.87,11.83,11.87,261000.0
2007-12-26 15:30:00,11.86,11.91,11.86,11.91,577900.0,11.86,11.91,11.86,11.91,577900.0
2007-12-26 15:40:00,11.9,11.93,11.85,11.87,604100.0,11.9,11.93,11.85,11.87,604100.0
2007-12-26 15:50:00,11.87,11.9,11.81,11.86,963200.0,11.87,11.9,11.81,11.86,963200.0
2007-12-27 09:30:00,11.69,11.84,11.69,11.76,233500.0,11.69,11.84,11.69,11.76,233500.0
2007-12-27 09:40:00,11.76,11.8,11.71,11.8,227300.0,11.76,11.8,11.71,11.8,227300.0
2007-12-27 09:50:00,11.8,11.83,11.75,11.75,202800.0,11.8,11.83,11.75,11.75,202800.0
2007-12-27 10:00:00,11.75,11.79,11.75,11.77,139300.0,11.75,11.79,11.75,11.77,139300.0
2007-12-27 10:10:00,11.77,11.78,11.74,11.75,178900.0,11.77,11.78,11.74,11.75,178900.0
2007-12-27 10:20:00,11.75,11.78,11.72,11.72,189700.0,11.75,11.78,11.72,11.72,189700.0
2007-12-27 10:30:00,11.72,11.76,11.7,11.71,261200.0,11.72,11.76,11.7,11.71,261200.0
2007-12-27 10:40:00,11.71,11.71,11.68,11.69,224900.0,11.71,11.71,11.68,11.69,224900.0
2007-12-27 10:50:00,11.7,11.74,11.68,11.73,177500.0,11.7,11.74,11.68,11.73,177500.0
2007-12-27 11:00:00,11.74,11.74,11.7,11.71,97400.0,11.74,11.74,11.7,11.71,97400.0
2007-12-27 11:10:00,11.7,11.72,11.69,11.7,165900.0,11.7,11.72,11.69,11.7,165900.0
2007-12-27 11:20:00,11.7,11.7,11.69,11.69,54700.0,11.7,11.7,11.69,11.69,54700.0
2007-12-27 11:30:00,11.69,11.7,11.68,11.68,186000.0,11.69,11.7,11.68,11.68,186000.0
2007-12-27 11:40:00,11.68,11.69,11.64,11.65,210200.0,11.68,11.69,11.64,11.65,210200.0
2007-12-27 11:50:00,11.64,11.68,11.62,11.64,259900.0,11.64,11.68,11.62,11.64,259900.0
2007-12-27 12:00:00,11.64,11.69,11.63,11.69,275000.0,11.64,11.69,11.63,11.69,275000.0
2007-12-27 12:10:00,11.69,11.74,11.69,11.7,250600.0,11.69,11.74,11.69,11.7,250600.0
2007-12-27 12:20:00,11.7,11.73,11.7,11.72,193800.0,11.7,11.73,11.7,11.72,193800.0
2007-12-27 12:30:00,11.71,11.73,11.7,11.72,277000.0,11.71,11.73,11.7,11.72,277000.0
2007-12-27 12:40:00,11.72,11.73,11.7,11.71,126300.0,11.72,11.73,11.7,11.71,126300.0
2007-12-27 12:50:00,11.71,11.71,11.69,11.71,270800.0,11.71,11.71,11.69,11.71,270800.0
2007-12-27 13:00:00,11.7,11.7,11.67,11.68,204400.0,11.7,11.7,11.67,11.68,204400.0
2007-12-27 13:10:00,11.67,11.69,11.66,11.67,157700.0,11.67,11.69,11.66,11.67,157700.0
2007-12-27 13:20:00,11.67,11.71,11.66,11.71,124800.0,11.67,11.71,11.66,11.71,124800.0
2007-12-27 13:30:00,11.71,11.72,11.7,11.71,124500.0,11.71,11.72,11.7,11.71,124500.0
2007-12-27 13:40:00,11.71,11.73,11.7,11.73,115400.0,11.71,11.73,11.7,11.73,115400.0
2007-12-27 13:50:00,11.73,11.73,11.71,11.71,112900.0,11.73,11.73,11.71,11.71,112900.0
2007-12-27 14:00:00,11.72,11.74,11.71,11.74,140400.0,11.72,11.74,11.71,11.74,140400.0
2007-12-27 14:10:00,11.73,11.75,11.73,11.73,140900.0,11.73,11.75,11.73,11.73,140900.0
2007-12-27 14:20:00,11.74,11.74,11.72,11.73,146700.0,11.74,11.74,11.72,11.73,146700.0
2007-12-27 14:30:00,11.72,11.73,11.72,11.72,160400.0,11.72,11.73,11.72,11.72,160400.0
2007-12-27 14:40:00,11.72,11.73,11.72,11.73,155200.0,11.72,11.73,11.72,11.73,155200.0
2007-12-27 14:50:00,11.73,11.74,11.71,11.74,230800.0,11.73,11.74,11.71,11.74,230800.0
2007-12-27 15:00:00,11.74,11.77,11.74,11.76,335100.0,11.74,11.77,11.74,11.76,335100.0
2007-12-27 15:10:00,11.76,11.77,11.72,11.76,211000.0,11.76,11.77,11.72,11.76,211000.0
2007-12-27 15:20:00,11.75,11.75,11.72,11.74,448400.0,11.75,11.75,11.72,11.74,448400.0
2007-12-27 15:30:00,11.74,11.74,11.73,11.74,278400.0,11.74,11.74,11.73,11.74,278400.0
2007-12-27 15:40:00,11.74,11.74,11.7,11.71,753400.0,11.74,11.74,11.7,11.71,753400.0
2007-12-27 15:50:00,11.71,11.75,11.69,11.74,1000700.0,11.71,11.75,11.69,11.74,1000700.0
2007-12-28 09:30:00,11.7,11.77,11.61,11.76,323800.0,11.7,11.77,11.61,11.76,323800.0
2007-12-28 09:40:00,11.76,11.8,11.72,11.79,158200.0,11.76,11.8,11.72,11.79,158200.0
2007-12-28 09:50:00,11.78,11.79,11.76,11.78,160100.0,11.78,11.79,11.76,11.78,160100.0
2007-12-28 10:00:00,11.77,11.77,11.64,11.7,407800.0,11.77,11.77,11.64,11.7,407800.0
2007-12-28 10:10:00,11.7,11.73,11.69,11.72,138300.0,11.7,11.73,11.69,11.72,138300.0
2007-12-28 10:20:00,11.71,11.72,11.7,11.72,78400.0,11.71,11.72,11.7,11.72,78400.0
2007-12-28 10:30:00,11.72,11.73,11.71,11.71,40800.0,11.72,11.73,11.71,11.71,40800.0
2007-12-28 10:40:00,11.71,11.71,11.71,11.71,0.0,11.71,11.71,11.71,11.71,0.0
2007-12-28 10:50:00,11.72,11.72,11.71,11.72,14100.0,11.72,11.72,11.71,11.72,14100.0
2007-12-28 11:00:00,11.72,11.74,11.71,11.72,209800.0,11.72,11.74,11.71,11.72,209800.0
2007-12-28 11:10:00,11.72,11.74,11.71,11.74,98400.0,11.72,11.74,11.71,11.74,98400.0
2007-12-28 11:20:00,11.73,11.75,11.72,11.75,176500.0,11.73,11.75,11.72,11.75,176500.0
2007-12-28 11:30:00,11.75,11.8,11.74,11.79,118500.0,11.75,11.8,11.74,11.79,118500.0
2007-12-28 11:40:00,11.79,11.8,11.76,11.79,99100.0,11.79,11.8,11.76,11.79,99100.0
2007-12-28 11:50:00,11.79,11.79,11.77,11.79,189700.0,11.79,11.79,11.77,11.79,189700.0
2007-12-28 12:00:00,11.79,11.79,11.76,11.78,149600.0,11.79,11.79,11.76,11.78,149600.0
2007-12-28 12:10:00,11.77,11.78,11.74,11.76,304200.0,11.77,11.78,11.74,11.76,304200.0
2007-12-28 12:20:00,11.76,11.77,11.75,11.76,196000.0,11.76,11.77,11.75,11.76,196000.0
2007-12-28 12:30:00,11.76,11.78,11.76,11.76,132100.0,11.76,11.78,11.76,11.76,132100.0
2007-12-28 12:40:00,11.77,11.77,11.76,11.77,85900.0,11.77,11.77,11.76,11.77,85900.0
2007-12-28 12:50:00,11.76,11.77,11.75,11.75,242900.0,11.76,11.77,11.75,11.75,242900.0
2007-12-28 13:00:00,11.75,11.77,11.73,11.76,177500.0,11.75,11.77,11.73,11.76,177500.0
2007-12-28 13:10:00,11.76,11.76,11.74,11.75,82700.0,11.76,11.76,11.74,11.75,82700.0
2007-12-28 13:20:00,11.75,11.76,11.75,11.75,137800.0,11.75,11.76,11.75,11.75,137800.0
2007-12-28 13:30:00,11.75,11.76,11.73,11.73,127100.0,11.75,11.76,11.73,11.73,127100.0
2007-12-28 13:40:00,11.74,11.74,11.71,11.71,158100.0,11.74,11.74,11.71,11.71,158100.0
2007-12-28 13:50:00,11.71,11.72,11.7,11.71,83300.0,11.71,11.72,11.7,11.71,83300.0
2007-12-28 14:00:00,11.72,11.74,11.71,11.73,123600.0,11.72,11.74,11.71,11.73,123600.0
2007-12-28 14:10:00,11.73,11.76,11.73,11.74,176800.0,11.73,11.76,11.73,11.74,176800.0
2007-12-28 14:20:00,11.74,11.75,11.72,11.74,131300.0,11.74,11.75,11.72,11.74,131300.0
2007-12-28 14:30:00,11.75,11.77,11.74,11.76,148100.0,11.75,11.77,11.74,11.76,148100.0
2007-12-28 14:40:00,11.76,11.78,11.76,11.77,75700.0,11.76,11.78,11.76,11.77,75700.0
2007-12-28 14:50:00,11.77,11.78,11.75,11.78,116600.0,11.77,11.78,11.75,11.78,116600.0
2007-12-28 15:00:00,11.77,11.81,11.75,11.79,428700.0,11.77,11.81,11.75,11.79,428700.0
2007-12-28 15:10:00,11.78,11.79,11.78,11.78,98300.0,11.78,11.79,11.78,11.78,98300.0
2007-12-28 15:20:00,11.78,11.79,11.75,11.76,173200.0,11.78,11.79,11.75,11.76,173200.0
2007-12-28 15:30:00,11.76,11.77,11.74,11.74,144400.0,11.76,11.77,11.74,11.74,144400.0
2007-12-28 15:40:00,11.74,11.74,11.71,11.72,279900.0,11.74,11.74,11.71,11.72,279900.0
2007-12-28 15:50:00,11.71,11.74,11.7,11.71,694200.0,11.71,11.74,11.7,11.71,694200.0
2007-12-31 09:30:00,11.66,11.71,11.6,11.64,311400.0,11.66,11.71,11.6,11.64,311400.0
2007-12-31 09:40:00,11.64,11.64,11.58,11.6,130100.0,11.64,11.64,11.58,11.6,130100.0
2007-12-31 09:50:00,11.6,11.65,11.6,11.61,202100.0,11.6,11.65,11.6,11.61,202100.0
2007-12-31 10:00:00,11.62,11.62,11.6,11.61,116600.0,11.62,11.62,11.6,11.61,116600.0
2007-12-31 10:10:00,11.6,11.61,11.55,11.56,110000.0,11.6,11.61,11.55,11.56,110000.0
2007-12-31 10:20:00,11.55,11.59,11.52,11.56,192100.0,11.55,11.59,11.52,11.56,192100.0
2007-12-31 10:30:00,11.57,11.59,11.54,11.55,168600.0,11.57,11.59,11.54,11.55,168600.0
2007-12-31 10:40:00,11.54,11.54,11.5,11.51,169600.0,11.54,11.54,11.5,11.51,169600.0
2007-12-31 10:50:00,11.5,11.52,11.5,11.51,97800.0,11.5,11.52,11.5,11.51,97800.0
2007-12-31 11:00:00,11.52,11.52,11.5,11.51,114200.0,11.52,11.52,11.5,11.51,114200.0
2007-12-31 11:10:00,11.5,11.51,11.48,11.49,203900.0,11.5,11.51,11.48,11.49,203900.0
2007-12-31 11:20:00,11.49,11.49,11.45,11.46,140200.0,11.49,11.49,11.45,11.46,140200.0
2007-12-31 11:30:00,11.46,11.49,11.46,11.48,123300.0,11.46,11.49,11.46,11.48,123300.0
2007-12-31 11:40:00,11.48,11.48,11.42,11.43,140600.0,11.48,11.48,11.42,11.43,140600.0
2007-12-31 11:50:00,11.42,11.43,11.39,11.39,226500.0,11.42,11.43,11.39,11.39,226500.0
2007-12-31 12:00:00,11.4,11.48,11.38,11.48,226400.0,11.4,11.48,11.38,11.48,226400.0
2007-12-31 12:10:00,11.48,11.52,11.47,11.51,136100.0,11.48,11.52,11.47,11.51,136100.0
2007-12-31 12:20:00,11.5,11.52,11.47,11.47,167200.0,11.5,11.52,11.47,11.47,167200.0
2007-12-31 12:30:00,11.47,11.52,11.47,11.51,104700.0,11.47,11.52,11.47,11.51,104700.0
2007-12-31 12:40:00,11.51,11.53,11.51,11.52,85100.0,11.51,11.53,11.51,11.52,85100.0
2007-12-31 12:50:00,11.53,11.53,11.48,11.49,121800.0,11.53,11.53,11.48,11.49,121800.0
2007-12-31 13:00:00,11.49,11.51,11.48,11.5,100900.0,11.49,11.51,11.48,11.5,100900.0
2007-12-31 13:10:00,11.51,11.52,11.5,11.5,205100.0,11.51,11.52,11.5,11.5,205100.0
2007-12-31 13:20:00,11.5,11.51,11.49,11.5,265400.0,11.5,11.51,11.49,11.5,265400.0
2007-12-31 13:30:00,11.51,11.6,11.5,11.6,319500.0,11.51,11.6,11.5,11.6,319500.0
2007-12-31 13:40:00,11.6,11.68,11.59,11.67,339700.0,11.6,11.68,11.59,11.67,339700.0
2007-12-31 13:50:00,11.67,11.71,11.65,11.67,250000.0,11.67,11.71,11.65,11.67,250000.0
2007-12-31 14:00:00,11.67,11.73,11.66,11.68,353900.0,11.67,11.73,11.66,11.68,353900.0
2007-12-31 14:10:00,11.67,11.7,11.67,11.69,56100.0,11.67,11.7,11.67,11.69,56100.0
2007-12-31 14:20:00,11.7,11.7,11.68,11.69,105000.0,11.7,11.7,11.68,11.69,105000.0
2007-12-31 14:30:00,11.69,11.7,11.67,11.67,102600.0,11.69,11.7,11.67,11.67,102600.0
2007-12-31 14:40:00,11.67,11.69,11.64,11.69,248900.0,11.67,11.69,11.64,11.69,248900.0
2007-12-31 14:50:00,11.69,11.69,11.67,11.67,135700.0,11.69,11.69,11.67,11.67,135700.0
2007-12-31 15:00:00,11.67,11.68,11.65,11.65,90800.0,11.67,11.68,11.65,11.65,90800.0
2007-12-31 15:10:00,11.66,11.68,11.65,11.66,214500.0,11.66,11.68,11.65,11.66,214500.0
2007-12-31 15:20:00,11.66,11.68,11.65,11.66,277800.0,11.66,11.68,11.65,11.66,277800.0
2007-12-31 15:30:00,11.65,11.66,11.63,11.66,252900.0,11.65,11.66,11.63,11.66,252900.0
2007-12-31 15:40:00,11.65,11.67,11.62,11.65,959900.0,11.65,11.67,11.62,11.65,959900.0
2007-12-31 15:50:00,11.65,11.67,11.6,11.6,670000.0,11.65,11.67,11.6,11.6,670000.0
2008-01-02 09:30:00,11.65,11.65,11.56,11.56,207300.0,11.65,11.65,11.56,11.56,207300.0
2008-01-02 09:40:00,11.56,11.78,11.56,11.77,286900.0,11.56,11.78,11.56,11.77,286900.0
2008-01-02 09:50:00,11.78,11.85,11.75,11.85,382700.0,11.78,11.85,11.75,11.85,382700.0
2008-01-02 10:00:00,11.84,11.85,11.69,11.71,339400.0,11.84,11.85,11.69,11.71,339400.0
2008-01-02 10:10:00,11.71,11.71,11.65,11.66,127900.0,11.71,11.71,11.65,11.66,127900.0
2008-01-02 10:20:00,11.66,11.7,11.66,11.69,115900.0,11.66,11.7,11.66,11.69,115900.0
2008-01-02 10:30:00,11.68,11.7,11.67,11.67,142300.0,11.68,11.7,11.67,11.67,142300.0
2008-01-02 10:40:00,11.67,11.68,11.65,11.65,86500.0,11.67,11.68,11.65,11.65,86500.0
2008-01-02 10:50:00,11.65,11.66,11.63,11.65,162400.0,11.65,11.66,11.63,11.65,162400.0
2008-01-02 11:00:00,11.64,11.66,11.64,11.65,110500.0,11.64,11.66,11.64,11.65,110500.0
2008-01-02 11:10:00,11.66,11.67,11.59,11.6,154800.0,11.66,11.67,11.59,11.6,154800.0
2008-01-02 11:20:00,11.6,11.6,11.53,11.53,171100.0,11.6,11.6,11.53,11.53,171100.0
2008-01-02 11:30:00,11.53,11.54,11.48,11.49,129400.0,11.53,11.54,11.48,11.49,129400.0
2008-01-02 11:40:00,11.48,11.49,11.41,11.41,204800.0,11.48,11.49,11.41,11.41,204800.0
2008-01-02 11:50:00,11.42,11.5,11.41,11.5,167700.0,11.42,11.5,11.41,11.5,167700.0
2008-01-02 12:00:00,11.5,11.51,11.47,11.47,166800.0,11.5,11.51,11.47,11.47,166800.0
2008-01-02 12:10:00,11.47,11.47,11.44,11.44,114800.0,11.47,11.47,11.44,11.44,114800.0
2008-01-02 12:20:00,11.44,11.45,11.4,11.4,131100.0,11.44,11.45,11.4,11.4,131100.0
2008-01-02 12:30:00,11.4,11.42,11.39,11.39,160500.0,11.4,11.42,11.39,11.39,160500.0
2008-01-02 12:40:00,11.4,11.43,11.38,11.41,140600.0,11.4,11.43,11.38,11.41,140600.0
2008-01-02 12:50:00,11.41,11.42,11.38,11.42,76300.0,11.41,11.42,11.38,11.42,76300.0
2008-01-02 13:00:00,11.42,11.42,11.39,11.4,119100.0,11.42,11.42,11.39,11.4,119100.0
2008-01-02 13:10:00,11.39,11.4,11.38,11.4,63800.0,11.39,11.4,11.38,11.4,63800.0
2008-01-02 13:20:00,11.4,11.41,11.39,11.4,110600.0,11.4,11.41,11.39,11.4,110600.0
2008-01-02 13:30:00,11.39,11.41,11.38,11.4,158800.0,11.39,11.41,11.38,11.4,158800.0
2008-01-02 13:40:00,11.4,11.43,11.39,11.42,117700.0,11.4,11.43,11.39,11.42,117700.0
2008-01-02 13:50:00,11.43,11.44,11.43,11.43,84800.0,11.43,11.44,11.43,11.43,84800.0
2008-01-02 14:00:00,11.43,11.49,11.43,11.49,109700.0,11.43,11.49,11.43,11.49,109700.0
2008-01-02 14:10:00,11.48,11.52,11.48,11.51,95500.0,11.48,11.52,11.48,11.51,95500.0
2008-01-02 14:20:00,11.52,11.54,11.5,11.52,195900.0,11.52,11.54,11.5,11.52,195900.0
2008-01-02 14:30:00,11.53,11.53,11.47,11.47,67500.0,11.53,11.53,11.47,11.47,67500.0
2008-01-02 14:40:00,11.47,11.47,11.44,11.46,133000.0,11.47,11.47,11.44,11.46,133000.0
2008-01-02 14:50:00,11.47,11.5,11.45,11.46,185900.0,11.47,11.5,11.45,11.46,185900.0
2008-01-02 15:00:00,11.45,11.46,11.38,11.39,194400.0,11.45,11.46,11.38,11.39,194400.0
2008-01-02 15:10:00,11.4,11.4,11.38,11.39,166800.0,11.4,11.4,11.38,11.39,166800.0
2008-01-02 15:20:00,11.39,11.39,11.35,11.37,315800.0,11.39,11.39,11.35,11.37,315800.0
2008-01-02 15:30:00,11.37,11.4,11.36,11.39,164900.0,11.37,11.4,11.36,11.39,164900.0
2008-01-02 15:40:00,11.39,11.42,11.36,11.36,450900.0,11.39,11.42,11.36,11.36,450900.0
2008-01-02 15:50:00,11.37,11.42,11.36,11.41,489300.0,11.37,11.42,11.36,11.41,489300.0
2008-01-03 09:30:00,11.47,11.47,11.4,11.43,228500.0,11.47,11.47,11.4,11.43,228500.0
2008-01-03 09:40:00,11.43,11.44,11.38,11.41,297200.0,11.43,11.44,11.38,11.41,297200.0
2008-01-03 09:50:00,11.41,11.44,11.37,11.38,144200.0,11.41,11.44,11.37,11.38,144200.0
2008-01-03 10:00:00,11.38,11.48,11.38,11.48,137200.0,11.38,11.48,11.38,11.48,137200.0
2008-01-03 10:10:00,11.47,11.48,11.46,11.48,138500.0,11.47,11.48,11.46,11.48,138500.0
2008-01-03 10:20:00,11.47,11.48,11.47,11.48,165700.0,11.47,11.48,11.47,11.48,165700.0
2008-01-03 10:30:00,11.47,11.52,11.47,11.49,267400.0,11.47,11.52,11.47,11.49,267400.0
2008-01-03 10:40:00,11.49,11.49,11.46,11.46,66000.0,11.49,11.49,11.46,11.46,66000.0
2008-01-03 10:50:00,11.46,11.47,11.4,11.41,83600.0,11.46,11.47,11.4,11.41,83600.0
2008-01-03 11:00:00,11.41,11.41,11.39,11.41,129100.0,11.41,11.41,11.39,11.41,129100.0
2008-01-03 11:10:00,11.41,11.41,11.38,11.38,164200.0,11.41,11.41,11.38,11.38,164200.0
2008-01-03 11:20:00,11.38,11.39,11.38,11.38,68500.0,11.38,11.39,11.38,11.38,68500.0
2008-01-03 11:30:00,11.39,11.39,11.36,11.37,161600.0,11.39,11.39,11.36,11.37,161600.0
2008-01-03 11:40:00,11.37,11.46,11.36,11.44,296400.0,11.37,11.46,11.36,11.44,296400.0
2008-01-03 11:50:00,11.44,11.44,11.43,11.43,35800.0,11.44,11.44,11.43,11.43,35800.0
2008-01-03 12:00:00,11.43,11.44,11.43,11.44,29200.0,11.43,11.44,11.43,11.44,29200.0
2008-01-03 12:10:00,11.44,11.44,11.43,11.44,27500.0,11.44,11.44,11.43,11.44,27500.0
2008-01-03 12:20:00,11.43,11.44,11.43,11.44,33900.0,11.43,11.44,11.43,11.44,33900.0
2008-01-03 12:30:00,11.43,11.44,11.43,11.43,47100.0,11.43,11.44,11.43,11.43,47100.0
2008-01-03 12:40:00,11.44,11.44,11.4,11.4,101800.0,11.44,11.44,11.4,11.4,101800.0
2008-01-03 12:50:00,11.4,11.41,11.4,11.41,323900.0,11.4,11.41,11.4,11.41,323900.0
2008-01-03 13:00:00,11.4,11.41,11.39,11.4,113700.0,11.4,11.41,11.39,11.4,113700.0
2008-01-03 13:10:00,11.41,11.42,11.4,11.41,199300.0,11.41,11.42,11.4,11.41,199300.0
2008-01-03 13:20:00,11.41,11.42,11.4,11.41,78200.0,11.41,11.42,11.4,11.41,78200.0
2008-01-03 13:30:00,11.41,11.42,11.41,11.41,51600.0,11.41,11.42,11.41,11.41,51600.0
2008-01-03 13:40:00,11.42,11.42,11.41,11.41,87300.0,11.42,11.42,11.41,11.41,87300.0
2008-01-03 13:50:00,11.41,11.42,11.39,11.39,300500.0,11.41,11.42,11.39,11.39,300500.0
2008-01-03 14:00:00,11.39,11.4,11.39,11.39,122500.0,11.39,11.4,11.39,11.39,122500.0
2008-01-03 14:10:00,11.39,11.41,11.39,11.4,69800.0,11.39,11.41,11.39,11.4,69800.0
2008-01-03 14:20:00,11.4,11.41,11.38,11.38,79400.0,11.4,11.41,11.38,11.38,79400.0
2008-01-03 14:30:00,11.38,11.39,11.35,11.36,85800.0,11.38,11.39,11.35,11.36,85800.0
2008-01-03 14:40:00,11.35,11.36,11.31,11.31,124500.0,11.35,11.36,11.31,11.31,124500.0
2008-01-03 14:50:00,11.31,11.32,11.3,11.3,130700.0,11.31,11.32,11.3,11.3,130700.0
2008-01-03 15:00:00,11.31,11.36,11.3,11.36,379300.0,11.31,11.36,11.3,11.36,379300.0
2008-01-03 15:10:00,11.36,11.4,11.36,11.39,383400.0,11.36,11.4,11.36,11.39,383400.0
2008-01-03 15:20:00,11.39,11.41,11.37,11.39,296200.0,11.39,11.41,11.37,11.39,296200.0
2008-01-03 15:30:00,11.39,11.4,11.36,11.39,242300.0,11.39,11.4,11.36,11.39,242300.0
2008-01-03 15:40:00,11.39,11.41,11.37,11.39,420500.0,11.39,11.41,11.37,11.39,420500.0
2008-01-03 15:50:00,11.39,11.4,11.38,11.38,504900.0,11.39,11.4,11.38,11.38,504900.0
2008-01-04 09:30:00,11.28,11.39,11.13,11.14,283500.0,11.28,11.39,11.13,11.14,283500.0
2008-01-04 09:40:00,11.14,11.22,11.13,11.17,140700.0,11.14,11.22,11.13,11.17,140700.0
2008-01-04 09:50:00,11.16,11.19,11.15,11.17,107200.0,11.16,11.19,11.15,11.17,107200.0
2008-01-04 10:00:00,11.17,11.24,11.16,11.24,206800.0,11.17,11.24,11.16,11.24,206800.0
2008-01-04 10:10:00,11.23,11.24,11.16,11.16,110600.0,11.23,11.24,11.16,11.16,110600.0
2008-01-04 10:20:00,11.16,11.19,11.15,11.17,303300.0,11.16,11.19,11.15,11.17,303300.0
2008-01-04 10:30:00,11.17,11.19,11.16,11.19,290200.0,11.17,11.19,11.16,11.19,290200.0
2008-01-04 10:40:00,11.18,11.22,11.18,11.19,144600.0,11.18,11.22,11.18,11.19,144600.0
2008-01-04 10:50:00,11.19,11.2,11.15,11.19,218700.0,11.19,11.2,11.15,11.19,218700.0
2008-01-04 11:00:00,11.18,11.25,11.18,11.23,229500.0,11.18,11.25,11.18,11.23,229500.0
2008-01-04 11:10:00,11.23,11.28,11.22,11.25,175900.0,11.23,11.28,11.22,11.25,175900.0
2008-01-04 11:20:00,11.25,11.37,11.25,11.37,213700.0,11.25,11.37,11.25,11.37,213700.0
2008-01-04 11:30:00,11.36,11.36,11.26,11.27,189100.0,11.36,11.36,11.26,11.27,189100.0
2008-01-04 11:40:00,11.27,11.28,11.25,11.26,176900.0,11.27,11.28,11.25,11.26,176900.0
2008-01-04 11:50:00,11.26,11.28,11.25,11.26,69900.0,11.26,11.28,11.25,11.26,69900.0
2008-01-04 12:00:00,11.25,11.32,11.25,11.31,224100.0,11.25,11.32,11.25,11.31,224100.0
2008-01-04 12:10:00,11.31,11.34,11.28,11.34,128800.0,11.31,11.34,11.28,11.34,128800.0
2008-01-04 12:20:00,11.33,11.35,11.31,11.33,147600.0,11.33,11.35,11.31,11.33,147600.0
2008-01-04 12:30:00,11.32,11.33,11.3,11.31,102600.0,11.32,11.33,11.3,11.31,102600.0
2008-01-04 12:40:00,11.31,11.35,11.31,11.35,45700.0,11.31,11.35,11.31,11.35,45700.0
2008-01-04 12:50:00,11.34,11.36,11.33,11.35,145600.0,11.34,11.36,11.33,11.35,145600.0
2008-01-04 13:00:00,11.35,11.35,11.29,11.32,569600.0,11.35,11.35,11.29,11.32,569600.0
2008-01-04 13:10:00,11.32,11.36,11.31,11.31,588300.0,11.32,11.36,11.31,11.31,588300.0
2008-01-04 13:20:00,11.31,11.33,11.31,11.32,167100.0,11.31,11.33,11.31,11.32,167100.0
2008-01-04 13:30:00,11.32,11.33,11.29,11.3,140700.0,11.32,11.33,11.29,11.3,140700.0
2008-01-04 13:40:00,11.29,11.3,11.29,11.29,49200.0,11.29,11.3,11.29,11.29,49200.0
2008-01-04 13:50:00,11.29,11.34,11.29,11.3,131100.0,11.29,11.34,11.29,11.3,131100.0
2008-01-04 14:00:00,11.29,11.3,11.27,11.3,145100.0,11.29,11.3,11.27,11.3,145100.0
2008-01-04 14:10:00,11.29,11.33,11.29,11.31,178800.0,11.29,11.33,11.29,11.31,178800.0
2008-01-04 14:20:00,11.3,11.33,11.28,11.3,265700.0,11.3,11.33,11.28,11.3,265700.0
2008-01-04 14:30:00,11.3,11.31,11.27,11.28,137200.0,11.3,11.31,11.27,11.28,137200.0
2008-01-04 14:40:00,11.28,11.29,11.28,11.28,93400.0,11.28,11.29,11.28,11.28,93400.0
2008-01-04 14:50:00,11.28,11.3,11.28,11.3,167500.0,11.28,11.3,11.28,11.3,167500.0
2008-01-04 15:00:00,11.3,11.31,11.27,11.3,162300.0,11.3,11.31,11.27,11.3,162300.0
2008-01-04 15:10:00,11.3,11.34,11.29,11.33,261400.0,11.3,11.34,11.29,11.33,261400.0
2008-01-04 15:20:00,11.33,11.36,11.31,11.35,198000.0,11.33,11.36,11.31,11.35,198000.0
2008-01-04 15:30:00,11.35,11.36,11.32,11.34,314700.0,11.35,11.36,11.32,11.34,314700.0
2008-01-04 15:40:00,11.33,11.34,11.29,11.32,612500.0,11.33,11.34,11.29,11.32,612500.0
2008-01-04 15:50:00,11.32,11.33,11.27,11.28,893300.0,11.32,11.33,11.27,11.28,893300.0
2008-01-07 09:30:00,11.4,11.44,11.3,11.36,457700.0,11.4,11.44,11.3,11.36,457700.0
2008-01-07 09:40:00,11.37,11.45,11.35,11.42,272300.0,11.37,11.45,11.35,11.42,272300.0
2008-01-07 09:50:00,11.42,11.43,11.4,11.43,253600.0,11.42,11.43,11.4,11.43,253600.0
2008-01-07 10:00:00,11.43,11.47,11.41,11.46,149400.0,11.43,11.47,11.41,11.46,149400.0
2008-01-07 10:10:00,11.47,11.52,11.44,11.51,150400.0,11.47,11.52,11.44,11.51,150400.0
2008-01-07 10:20:00,11.51,11.63,11.47,11.47,571900.0,11.51,11.63,11.47,11.47,571900.0
2008-01-07 10:30:00,11.47,11.54,11.47,11.52,195500.0,11.47,11.54,11.47,11.52,195500.0
2008-01-07 10:40:00,11.51,11.61,11.51,11.56,197400.0,11.51,11.61,11.51,11.56,197400.0
2008-01-07 10:50:00,11.57,11.57,11.5,11.5,107300.0,11.57,11.57,11.5,11.5,107300.0
2008-01-07 11:00:00,11.5,11.56,11.5,11.54,188400.0,11.5,11.56,11.5,11.54,188400.0
2008-01-07 11:10:00,11.54,11.58,11.52,11.57,147200.0,11.54,11.58,11.52,11.57,147200.0
2008-01-07 11:20:00,11.58,11.58,11.5,11.52,288100.0,11.58,11.58,11.5,11.52,288100.0
2008-01-07 11:30:00,11.53,11.54,11.5,11.53,316400.0,11.53,11.54,11.5,11.53,316400.0
2008-01-07 11:40:00,11.53,11.58,11.52,11.57,166800.0,11.53,11.58,11.52,11.57,166800.0
2008-01-07 11:50:00,11.58,11.59,11.55,11.55,107500.0,11.58,11.59,11.55,11.55,107500.0
2008-01-07 12:00:00,11.55,11.59,11.54,11.54,166800.0,11.55,11.59,11.54,11.54,166800.0
2008-01-07 12:10:00,11.54,11.59,11.54,11.55,160800.0,11.54,11.59,11.54,11.55,160800.0
2008-01-07 12:20:00,11.55,11.59,11.55,11.59,114300.0,11.55,11.59,11.55,11.59,114300.0
2008-01-07 12:30:00,11.59,11.62,11.57,11.61,186100.0,11.59,11.62,11.57,11.61,186100.0
2008-01-07 12:40:00,11.61,11.62,11.56,11.57,64300.0,11.61,11.62,11.56,11.57,64300.0
2008-01-07 12:50:00,11.57,11.61,11.57,11.6,132200.0,11.57,11.61,11.57,11.6,132200.0
2008-01-07 13:00:00,11.6,11.61,11.58,11.61,172900.0,11.6,11.61,11.58,11.61,172900.0
2008-01-07 13:10:00,11.6,11.62,11.59,11.62,105800.0,11.6,11.62,11.59,11.62,105800.0
2008-01-07 13:20:00,11.61,11.62,11.59,11.59,136700.0,11.61,11.62,11.59,11.59,136700.0
2008-01-07 13:30:00,11.59,11.64,11.59,11.64,192100.0,11.59,11.64,11.59,11.64,192100.0
2008-01-07 13:40:00,11.64,11.64,11.56,11.56,150000.0,11.64,11.64,11.56,11.56,150000.0
2008-01-07 13:50:00,11.56,11.59,11.52,11.52,195600.0,11.56,11.59,11.52,11.52,195600.0
2008-01-07 14:00:00,11.53,11.54,11.49,11.49,110300.0,11.53,11.54,11.49,11.49,110300.0
2008-01-07 14:10:00,11.49,11.51,11.49,11.49,216500.0,11.49,11.51,11.49,11.49,216500.0
2008-01-07 14:20:00,11.48,11.49,11.45,11.46,181900.0,11.48,11.49,11.45,11.46,181900.0
2008-01-07 14:30:00,11.46,11.5,11.45,11.5,75700.0,11.46,11.5,11.45,11.5,75700.0
2008-01-07 14:40:00,11.5,11.51,11.47,11.47,144500.0,11.5,11.51,11.47,11.47,144500.0
2008-01-07 14:50:00,11.48,11.48,11.43,11.46,172800.0,11.48,11.48,11.43,11.46,172800.0
2008-01-07 15:00:00,11.46,11.49,11.46,11.47,185800.0,11.46,11.49,11.46,11.47,185800.0
2008-01-07 15:10:00,11.48,11.49,11.47,11.47,160100.0,11.48,11.49,11.47,11.47,160100.0
2008-01-07 15:20:00,11.48,11.48,11.47,11.47,126700.0,11.48,11.48,11.47,11.47,126700.0
2008-01-07 15:30:00,11.48,11.49,11.46,11.47,244300.0,11.48,11.49,11.46,11.47,244300.0
2008-01-07 15:40:00,11.47,11.5,11.47,11.49,326900.0,11.47,11.5,11.47,11.49,326900.0
2008-01-07 15:50:00,11.48,11.55,11.48,11.55,540200.0,11.48,11.55,11.48,11.55,540200.0
2008-01-08 09:30:00,11.56,11.56,11.3,11.39,296100.0,11.56,11.56,11.3,11.39,296100.0
2008-01-08 09:40:00,11.39,11.49,11.39,11.41,173700.0,11.39,11.49,11.39,11.41,173700.0
2008-01-08 09:50:00,11.4,11.49,11.39,11.44,234600.0,11.4,11.49,11.39,11.44,234600.0
2008-01-08 10:00:00,11.44,11.47,11.39,11.44,266000.0,11.44,11.47,11.39,11.44,266000.0
2008-01-08 10:10:00,11.44,11.45,11.4,11.4,190700.0,11.44,11.45,11.4,11.4,190700.0
2008-01-08 10:20:00,11.41,11.42,11.35,11.35,212900.0,11.41,11.42,11.35,11.35,212900.0
2008-01-08 10:30:00,11.35,11.37,11.32,11.36,233800.0,11.35,11.37,11.32,11.36,233800.0
2008-01-08 10:40:00,11.36,11.37,11.31,11.33,145500.0,11.36,11.37,11.31,11.33,145500.0
2008-01-08 10:50:00,11.32,11.36,11.32,11.35,114500.0,11.32,11.36,11.32,11.35,114500.0
2008-01-08 11:00:00,11.34,11.35,11.26,11.3,260700.0,11.34,11.35,11.26,11.3,260700.0
2008-01-08 11:10:00,11.3,11.3,11.22,11.24,170400.0,11.3,11.3,11.22,11.24,170400.0
2008-01-08 11:20:00,11.24,11.25,11.18,11.19,204600.0,11.24,11.25,11.18,11.19,204600.0
2008-01-08 11:30:00,11.19,11.2,11.08,11.11,424600.0,11.19,11.2,11.08,11.11,424600.0
2008-01-08 11:40:00,11.1,11.11,10.98,11.01,504500.0,11.1,11.11,10.98,11.01,504500.0
2008-01-08 11:50:00,11.01,11.04,10.98,11.03,266500.0,11.01,11.04,10.98,11.03,266500.0
2008-01-08 12:00:00,11.02,11.03,11.01,11.01,75100.0,11.02,11.03,11.01,11.01,75100.0
2008-01-08 12:10:00,11.01,11.03,10.99,11.01,217800.0,11.01,11.03,10.99,11.01,217800.0
2008-01-08 12:20:00,11.01,11.02,10.99,11.02,303700.0,11.01,11.02,10.99,11.02,303700.0
2008-01-08 12:30:00,11.02,11.02,11.0,11.0,67100.0,11.02,11.02,11.0,11.0,67100.0
2008-01-08 12:40:00,11.0,11.01,11.0,11.0,46600.0,11.0,11.01,11.0,11.0,46600.0
2008-01-08 12:50:00,11.0,11.06,11.0,11.02,324500.0,11.0,11.06,11.0,11.02,324500.0
2008-01-08 13:00:00,11.01,11.04,11.0,11.04,226500.0,11.01,11.04,11.0,11.04,226500.0
2008-01-08 13:10:00,11.04,11.09,11.04,11.08,190500.0,11.04,11.09,11.04,11.08,190500.0
2008-01-08 13:20:00,11.07,11.08,11.04,11.06,237400.0,11.07,11.08,11.04,11.06,237400.0
2008-01-08 13:30:00,11.05,11.06,11.03,11.06,108700.0,11.05,11.06,11.03,11.06,108700.0
2008-01-08 13:40:00,11.06,11.09,11.05,11.09,89400.0,11.06,11.09,11.05,11.09,89400.0
2008-01-08 13:50:00,11.09,11.14,11.08,11.13,125900.0,11.09,11.14,11.08,11.13,125900.0
2008-01-08 14:00:00,11.14,11.14,11.08,11.12,141400.0,11.14,11.14,11.08,11.12,141400.0
2008-01-08 14:10:00,11.12,11.14,11.1,11.12,108400.0,11.12,11.14,11.1,11.12,108400.0
2008-01-08 14:20:00,11.11,11.12,11.11,11.11,60800.0,11.11,11.12,11.11,11.11,60800.0
2008-01-08 14:30:00,11.12,11.15,11.11,11.13,260100.0,11.12,11.15,11.11,11.13,260100.0
2008-01-08 14:40:00,11.14,11.15,11.09,11.12,285900.0,11.14,11.15,11.09,11.12,285900.0
2008-01-08 14:50:00,11.12,11.14,11.11,11.11,199600.0,11.12,11.14,11.11,11.11,199600.0
2008-01-08 15:00:00,11.11,11.15,11.11,11.14,278100.0,11.11,11.15,11.11,11.14,278100.0
2008-01-08 15:10:00,11.14,11.14,11.08,11.08,265100.0,11.14,11.14,11.08,11.08,265100.0
2008-01-08 15:20:00,11.08,11.09,11.02,11.08,349200.0,11.08,11.09,11.02,11.08,349200.0
2008-01-08 15:30:00,11.09,11.11,11.06,11.08,304800.0,11.09,11.11,11.06,11.08,304800.0
2008-01-08 15:40:00,11.08,11.09,11.0,11.01,417200.0,11.08,11.09,11.0,11.01,417200.0
2008-01-08 15:50:00,11.01,11.02,10.96,10.99,581900.0,11.01,11.02,10.96,10.99,581900.0
2008-01-09 09:30:00,10.97,11.0,10.8,10.99,340300.0,10.97,11.0,10.8,10.99,340300.0
2008-01-09 09:40:00,11.0,11.01,10.87,10.94,238700.0,11.0,11.01,10.87,10.94,238700.0
2008-01-09 09:50:00,10.94,10.95,10.85,10.86,236300.0,10.94,10.95,10.85,10.86,236300.0
2008-01-09 10:00:00,10.86,10.93,10.85,10.9,245800.0,10.86,10.93,10.85,10.9,245800.0
2008-01-09 10:10:00,10.9,10.99,10.89,10.96,152600.0,10.9,10.99,10.89,10.96,152600.0
2008-01-09 10:20:00,10.96,10.99,10.93,10.99,259900.0,10.96,10.99,10.93,10.99,259900.0
2008-01-09 10:30:00,10.99,11.06,10.98,11.04,307000.0,10.99,11.06,10.98,11.04,307000.0
2008-01-09 10:40:00,11.03,11.13,11.03,11.1,325200.0,11.03,11.13,11.03,11.1,325200.0
2008-01-09 10:50:00,11.11,11.24,11.1,11.13,560500.0,11.11,11.24,11.1,11.13,560500.0
2008-01-09 11:00:00,11.14,11.17,11.09,11.16,298900.0,11.14,11.17,11.09,11.16,298900.0
2008-01-09 11:10:00,11.17,11.24,11.16,11.21,231400.0,11.17,11.24,11.16,11.21,231400.0
2008-01-09 11:20:00,11.21,11.24,11.19,11.23,208800.0,11.21,11.24,11.19,11.23,208800.0
2008-01-09 11:30:00,11.24,11.25,11.17,11.17,378400.0,11.24,11.25,11.17,11.17,378400.0
2008-01-09 11:40:00,11.17,11.18,11.11,11.13,379000.0,11.17,11.18,11.11,11.13,379000.0
2008-01-09 11:50:00,11.13,11.13,11.03,11.06,283200.0,11.13,11.13,11.03,11.06,283200.0
2008-01-09 12:00:00,11.07,11.09,11.03,11.04,186900.0,11.07,11.09,11.03,11.04,186900.0
2008-01-09 12:10:00,11.04,11.05,10.94,10.95,460900.0,11.04,11.05,10.94,10.95,460900.0
2008-01-09 12:20:00,10.94,11.02,10.94,10.99,192300.0,10.94,11.02,10.94,10.99,192300.0
2008-01-09 12:30:00,11.0,11.0,10.96,10.96,134800.0,11.0,11.0,10.96,10.96,134800.0
2008-01-09 12:40:00,10.96,10.96,10.91,10.94,218000.0,10.96,10.96,10.91,10.94,218000.0
2008-01-09 12:50:00,10.94,10.96,10.85,10.88,267700.0,10.94,10.96,10.85,10.88,267700.0
2008-01-09 13:00:00,10.88,10.93,10.87,10.92,199000.0,10.88,10.93,10.87,10.92,199000.0
2008-01-09 13:10:00,10.92,10.93,10.83,10.83,359800.0,10.92,10.93,10.83,10.83,359800.0
2008-01-09 13:20:00,10.83,10.87,10.82,10.82,223800.0,10.83,10.87,10.82,10.82,223800.0
2008-01-09 13:30:00,10.83,10.87,10.77,10.87,367100.0,10.83,10.87,10.77,10.87,367100.0
2008-01-09 13:40:00,10.87,10.88,10.83,10.84,615200.0,10.87,10.88,10.83,10.84,615200.0
2008-01-09 13:50:00,10.85,10.86,10.83,10.83,151700.0,10.85,10.86,10.83,10.83,151700.0
2008-01-09 14:00:00,10.84,10.84,10.8,10.81,145900.0,10.84,10.84,10.8,10.81,145900.0
2008-01-09 14:10:00,10.81,10.82,10.76,10.77,390900.0,10.81,10.82,10.76,10.77,390900.0
2008-01-09 14:20:00,10.78,10.82,10.77,10.79,263800.0,10.78,10.82,10.77,10.79,263800.0
2008-01-09 14:30:00,10.78,10.81,10.77,10.79,301200.0,10.78,10.81,10.77,10.79,301200.0
2008-01-09 14:40:00,10.79,10.87,10.78,10.86,317800.0,10.79,10.87,10.78,10.86,317800.0
2008-01-09 14:50:00,10.87,10.88,10.84,10.85,227100.0,10.87,10.88,10.84,10.85,227100.0
2008-01-09 15:00:00,10.85,10.93,10.82,10.93,997800.0,10.85,10.93,10.82,10.93,997800.0
2008-01-09 15:10:00,10.93,10.97,10.9,10.95,298400.0,10.93,10.97,10.9,10.95,298400.0
2008-01-09 15:20:00,10.96,10.96,10.89,10.89,367600.0,10.96,10.96,10.89,10.89,367600.0
2008-01-09 15:30:00,10.89,10.96,10.87,10.95,424400.0,10.89,10.96,10.87,10.95,424400.0
2008-01-09 15:40:00,10.95,10.99,10.94,10.94,528200.0,10.95,10.99,10.94,10.94,528200.0
2008-01-09 15:50:00,10.95,11.0,10.92,10.98,675800.0,10.95,11.0,10.92,10.98,675800.0
2008-01-10 09:30:00,10.92,11.03,10.84,11.0,240400.0,10.92,11.03,10.84,11.0,240400.0
2008-01-10 09:40:00,10.99,11.0,10.87,11.0,286700.0,10.99,11.0,10.87,11.0,286700.0
2008-01-10 09:50:00,11.0,11.2,10.98,11.19,712000.0,11.0,11.2,10.98,11.19,712000.0
2008-01-10 10:00:00,11.2,11.2,11.12,11.19,260400.0,11.2,11.2,11.12,11.19,260400.0
2008-01-10 10:10:00,11.19,11.19,11.13,11.18,275800.0,11.19,11.19,11.13,11.18,275800.0
2008-01-10 10:20:00,11.17,11.23,11.17,11.22,211300.0,11.17,11.23,11.17,11.22,211300.0
2008-01-10 10:30:00,11.22,11.34,11.22,11.33,421900.0,11.22,11.34,11.22,11.33,421900.0
2008-01-10 10:40:00,11.33,11.34,11.25,11.28,292800.0,11.33,11.34,11.25,11.28,292800.0
2008-01-10 10:50:00,11.28,11.31,11.27,11.3,217100.0,11.28,11.31,11.27,11.3,217100.0
2008-01-10 11:00:00,11.3,11.31,11.29,11.3,150800.0,11.3,11.31,11.29,11.3,150800.0
2008-01-10 11:10:00,11.29,11.34,11.28,11.29,265500.0,11.29,11.34,11.28,11.29,265500.0
2008-01-10 11:20:00,11.29,11.35,11.28,11.35,486600.0,11.29,11.35,11.28,11.35,486600.0
2008-01-10 11:30:00,11.36,11.36,11.32,11.35,387400.0,11.36,11.36,11.32,11.35,387400.0
2008-01-10 11:40:00,11.35,11.39,11.34,11.38,211900.0,11.35,11.39,11.34,11.38,211900.0
2008-01-10 11:50:00,11.38,11.46,11.38,11.45,262400.0,11.38,11.46,11.38,11.45,262400.0
2008-01-10 12:00:00,11.44,11.49,11.42,11.49,345000.0,11.44,11.49,11.42,11.49,345000.0
2008-01-10 12:10:00,11.49,11.69,11.48,11.66,495300.0,11.49,11.69,11.48,11.66,495300.0
2008-01-10 12:20:00,11.64,11.7,11.6,11.67,846500.0,11.64,11.7,11.6,11.67,846500.0
2008-01-10 12:30:00,11.67,11.7,11.59,11.6,552300.0,11.67,11.7,11.59,11.6,552300.0
2008-01-10 12:40:00,11.61,11.62,11.52,11.53,1001200.0,11.61,11.62,11.52,11.53,1001200.0
2008-01-10 12:50:00,11.53,11.6,11.53,11.59,166100.0,11.53,11.6,11.53,11.59,166100.0
2008-01-10 13:00:00,11.58,11.6,11.54,11.58,229200.0,11.58,11.6,11.54,11.58,229200.0
2008-01-10 13:10:00,11.58,11.66,11.56,11.65,306700.0,11.58,11.66,11.56,11.65,306700.0
2008-01-10 13:20:00,11.65,11.68,11.65,11.66,270300.0,11.65,11.68,11.65,11.66,270300.0
2008-01-10 13:30:00,11.66,11.67,11.58,11.6,549900.0,11.66,11.67,11.58,11.6,549900.0
2008-01-10 13:40:00,11.6,11.65,11.59,11.61,284600.0,11.6,11.65,11.59,11.61,284600.0
2008-01-10 13:50:00,11.61,11.67,11.6,11.65,502500.0,11.61,11.67,11.6,11.65,502500.0
2008-01-10 14:00:00,11.65,11.68,11.64,11.68,185600.0,11.65,11.68,11.64,11.68,185600.0
2008-01-10 14:10:00,11.68,11.73,11.65,11.72,536200.0,11.68,11.73,11.65,11.72,536200.0
2008-01-10 14:20:00,11.72,11.78,11.69,11.72,262100.0,11.72,11.78,11.69,11.72,262100.0
2008-01-10 14:30:00,11.77,11.77,11.7,11.75,294800.0,11.77,11.77,11.7,11.75,294800.0
2008-01-10 14:40:00,11.75,11.75,11.68,11.7,325500.0,11.75,11.75,11.68,11.7,325500.0
2008-01-10 14:50:00,11.7,11.74,11.69,11.72,223700.0,11.7,11.74,11.69,11.72,223700.0
2008-01-10 15:00:00,11.72,11.73,11.68,11.72,203500.0,11.72,11.73,11.68,11.72,203500.0
2008-01-10 15:10:00,11.72,11.75,11.72,11.74,337800.0,11.72,11.75,11.72,11.74,337800.0
2008-01-10 15:20:00,11.75,11.76,11.74,11.76,414300.0,11.75,11.76,11.74,11.76,414300.0
2008-01-10 15:30:00,11.77,11.79,11.74,11.75,367800.0,11.77,11.79,11.74,11.75,367800.0
2008-01-10 15:40:00,11.74,11.76,11.69,11.71,545400.0,11.74,11.76,11.69,11.71,545400.0
2008-01-10 15:50:00,11.71,11.75,11.69,11.7,1095500.0,11.71,11.75,11.69,11.7,1095500.0
2008-01-11 09:30:00,11.62,11.62,11.42,11.55,553300.0,11.62,11.62,11.42,11.55,553300.0
2008-01-11 09:40:00,11.56,11.62,11.49,11.62,387800.0,11.56,11.62,11.49,11.62,387800.0
2008-01-11 09:50:00,11.62,11.67,11.6,11.65,308700.0,11.62,11.67,11.6,11.65,308700.0
2008-01-11 10:00:00,11.65,11.65,11.59,11.63,159600.0,11.65,11.65,11.59,11.63,159600.0
2008-01-11 10:10:00,11.64,11.71,11.64,11.68,730300.0,11.64,11.71,11.64,11.68,730300.0
2008-01-11 10:20:00,11.68,11.72,11.66,11.69,485200.0,11.68,11.72,11.66,11.69,485200.0
2008-01-11 10:30:00,11.69,11.71,11.65,11.7,487400.0,11.69,11.71,11.65,11.7,487400.0
2008-01-11 10:40:00,11.7,11.82,11.67,11.82,426900.0,11.7,11.82,11.67,11.82,426900.0
2008-01-11 10:50:00,11.82,11.84,11.78,11.8,1108800.0,11.82,11.84,11.78,11.8,1108800.0
2008-01-11 11:00:00,11.8,11.81,11.75,11.78,154600.0,11.8,11.81,11.75,11.78,154600.0
2008-01-11 11:10:00,11.78,11.8,11.77,11.78,133600.0,11.78,11.8,11.77,11.78,133600.0
2008-01-11 11:20:00,11.78,11.8,11.77,11.79,86200.0,11.78,11.8,11.77,11.79,86200.0
2008-01-11 11:30:00,11.8,11.87,11.79,11.82,664800.0,11.8,11.87,11.79,11.82,664800.0
2008-01-11 11:40:00,11.82,11.85,11.8,11.84,162600.0,11.82,11.85,11.8,11.84,162600.0
2008-01-11 11:50:00,11.84,11.85,11.82,11.84,95400.0,11.84,11.85,11.82,11.84,95400.0
2008-01-11 12:00:00,11.83,11.84,11.81,11.84,130100.0,11.83,11.84,11.81,11.84,130100.0
2008-01-11 12:10:00,11.84,11.87,11.83,11.83,145800.0,11.84,11.87,11.83,11.83,145800.0
2008-01-11 12:20:00,11.83,11.86,11.82,11.85,115200.0,11.83,11.86,11.82,11.85,115200.0
2008-01-11 12:30:00,11.84,11.86,11.82,11.84,719300.0,11.84,11.86,11.82,11.84,719300.0
2008-01-11 12:40:00,11.84,11.89,11.83,11.87,171000.0,11.84,11.89,11.83,11.87,171000.0
2008-01-11 12:50:00,11.88,11.92,11.88,11.89,167100.0,11.88,11.92,11.88,11.89,167100.0
2008-01-11 13:00:00,11.89,11.9,11.79,11.84,271800.0,11.89,11.9,11.79,11.84,271800.0
2008-01-11 13:10:00,11.84,11.85,11.78,11.81,81500.0,11.84,11.85,11.78,11.81,81500.0
2008-01-11 13:20:00,11.81,11.82,11.77,11.81,210200.0,11.81,11.82,11.77,11.81,210200.0
2008-01-11 13:30:00,11.8,11.85,11.8,11.84,150200.0,11.8,11.85,11.8,11.84,150200.0
2008-01-11 13:40:00,11.84,11.85,11.69,11.8,241200.0,11.84,11.85,11.69,11.8,241200.0
2008-01-11 13:50:00,11.81,11.85,11.8,11.84,249500.0,11.81,11.85,11.8,11.84,249500.0
2008-01-11 14:00:00,11.83,11.84,11.81,11.84,170000.0,11.83,11.84,11.81,11.84,170000.0
2008-01-11 14:10:00,11.83,11.86,11.82,11.85,619700.0,11.83,11.86,11.82,11.85,619700.0
2008-01-11 14:20:00,11.85,11.85,11.83,11.85,91700.0,11.85,11.85,11.83,11.85,91700.0
2008-01-11 14:30:00,11.85,11.85,11.78,11.84,170100.0,11.85,11.85,11.78,11.84,170100.0
2008-01-11 14:40:00,11.84,11.86,11.8,11.8,780100.0,11.84,11.86,11.8,11.8,780100.0
2008-01-11 14:50:00,11.8,11.85,11.79,11.84,160500.0,11.8,11.85,11.79,11.84,160500.0
2008-01-11 15:00:00,11.85,11.85,11.75,11.76,223700.0,11.85,11.85,11.75,11.76,223700.0
2008-01-11 15:10:00,11.76,11.76,11.72,11.74,243200.0,11.76,11.76,11.72,11.74,243200.0
2008-01-11 15:20:00,11.73,11.76,11.72,11.75,231000.0,11.73,11.76,11.72,11.75,231000.0
2008-01-11 15:30:00,11.75,11.78,11.73,11.77,512800.0,11.75,11.78,11.73,11.77,512800.0
2008-01-11 15:40:00,11.77,11.78,11.72,11.76,582300.0,11.77,11.78,11.72,11.76,582300.0
2008-01-11 15:50:00,11.76,11.77,11.72,11.74,435500.0,11.76,11.77,11.72,11.74,435500.0
2008-01-14 09:30:00,11.75,11.85,11.73,11.81,199100.0,11.75,11.85,11.73,11.81,199100.0
2008-01-14 09:40:00,11.81,11.87,11.73,11.74,438200.0,11.81,11.87,11.73,11.74,438200.0
2008-01-14 09:50:00,11.74,11.77,11.74,11.75,52100.0,11.74,11.77,11.74,11.75,52100.0
2008-01-14 10:00:00,11.75,11.77,11.74,11.76,154600.0,11.75,11.77,11.74,11.76,154600.0
2008-01-14 10:10:00,11.76,11.81,11.76,11.8,144000.0,11.76,11.81,11.76,11.8,144000.0
2008-01-14 10:20:00,11.8,11.81,11.78,11.79,414700.0,11.8,11.81,11.78,11.79,414700.0
2008-01-14 10:30:00,11.8,11.84,11.79,11.8,227900.0,11.8,11.84,11.79,11.8,227900.0
2008-01-14 10:40:00,11.8,11.81,11.77,11.8,183100.0,11.8,11.81,11.77,11.8,183100.0
2008-01-14 10:50:00,11.8,11.83,11.78,11.82,559300.0,11.8,11.83,11.78,11.82,559300.0
2008-01-14 11:00:00,11.81,11.87,11.8,11.87,348300.0,11.81,11.87,11.8,11.87,348300.0
2008-01-14 11:10:00,11.87,11.89,11.83,11.84,208100.0,11.87,11.89,11.83,11.84,208100.0
2008-01-14 11:20:00,11.84,11.86,11.82,11.85,102500.0,11.84,11.86,11.82,11.85,102500.0
2008-01-14 11:30:00,11.85,11.86,11.81,11.84,70300.0,11.85,11.86,11.81,11.84,70300.0
2008-01-14 11:40:00,11.84,11.86,11.83,11.86,95800.0,11.84,11.86,11.83,11.86,95800.0
2008-01-14 11:50:00,11.86,11.87,11.85,11.86,200200.0,11.86,11.87,11.85,11.86,200200.0
2008-01-14 12:00:00,11.86,11.86,11.79,11.82,155300.0,11.86,11.86,11.79,11.82,155300.0
2008-01-14 12:10:00,11.81,11.84,11.8,11.83,395700.0,11.81,11.84,11.8,11.83,395700.0
2008-01-14 12:20:00,11.83,11.86,11.83,11.85,95300.0,11.83,11.86,11.83,11.85,95300.0
2008-01-14 12:30:00,11.85,11.86,11.8,11.82,106200.0,11.85,11.86,11.8,11.82,106200.0
2008-01-14 12:40:00,11.81,11.85,11.81,11.84,88200.0,11.81,11.85,11.81,11.84,88200.0
2008-01-14 12:50:00,11.84,11.86,11.82,11.83,249600.0,11.84,11.86,11.82,11.83,249600.0
2008-01-14 13:00:00,11.83,11.87,11.83,11.85,108100.0,11.83,11.87,11.83,11.85,108100.0
2008-01-14 13:10:00,11.86,11.86,11.83,11.83,67400.0,11.86,11.86,11.83,11.83,67400.0
2008-01-14 13:20:00,11.83,11.86,11.83,11.85,292200.0,11.83,11.86,11.83,11.85,292200.0
2008-01-14 13:30:00,11.85,11.86,11.84,11.84,158900.0,11.85,11.86,11.84,11.84,158900.0
2008-01-14 13:40:00,11.85,11.86,11.84,11.86,205500.0,11.85,11.86,11.84,11.86,205500.0
2008-01-14 13:50:00,11.85,11.87,11.84,11.86,371000.0,11.85,11.87,11.84,11.86,371000.0
2008-01-14 14:00:00,11.86,11.87,11.85,11.85,604100.0,11.86,11.87,11.85,11.85,604100.0
2008-01-14 14:10:00,11.86,11.87,11.85,11.87,222800.0,11.86,11.87,11.85,11.87,222800.0
2008-01-14 14:20:00,11.87,11.89,11.86,11.88,129100.0,11.87,11.89,11.86,11.88,129100.0
2008-01-14 14:30:00,11.88,11.91,11.85,11.88,554200.0,11.88,11.91,11.85,11.88,554200.0
2008-01-14 14:40:00,11.89,11.94,11.88,11.94,234800.0,11.89,11.94,11.88,11.94,234800.0
2008-01-14 14:50:00,11.94,11.96,11.93,11.95,232100.0,11.94,11.96,11.93,11.95,232100.0
2008-01-14 15:00:00,11.95,11.97,11.95,11.95,128200.0,11.95,11.97,11.95,11.95,128200.0
2008-01-14 15:10:00,11.95,11.96,11.92,11.93,229100.0,11.95,11.96,11.92,11.93,229100.0
2008-01-14 15:20:00,11.92,11.93,11.9,11.9,146700.0,11.92,11.93,11.9,11.9,146700.0
2008-01-14 15:30:00,11.9,11.95,11.89,11.9,562100.0,11.9,11.95,11.89,11.9,562100.0
2008-01-14 15:40:00,11.9,11.95,11.9,11.92,476800.0,11.9,11.95,11.9,11.92,476800.0
2008-01-14 15:50:00,11.91,11.98,11.91,11.94,1122500.0,11.91,11.98,11.91,11.94,1122500.0
2008-01-15 09:30:00,11.76,11.87,11.69,11.71,207100.0,11.76,11.87,11.69,11.71,207100.0
2008-01-15 09:40:00,11.72,11.81,11.71,11.78,192800.0,11.72,11.81,11.71,11.78,192800.0
2008-01-15 09:50:00,11.78,11.8,11.75,11.75,240200.0,11.78,11.8,11.75,11.75,240200.0
2008-01-15 10:00:00,11.76,11.77,11.75,11.77,222400.0,11.76,11.77,11.75,11.77,222400.0
2008-01-15 10:10:00,11.77,11.79,11.68,11.68,225200.0,11.77,11.79,11.68,11.68,225200.0
2008-01-15 10:20:00,11.68,11.69,11.61,11.65,306600.0,11.68,11.69,11.61,11.65,306600.0
2008-01-15 10:30:00,11.65,11.73,11.64,11.73,314300.0,11.65,11.73,11.64,11.73,314300.0
2008-01-15 10:40:00,11.72,11.73,11.64,11.65,174400.0,11.72,11.73,11.64,11.65,174400.0
2008-01-15 10:50:00,11.64,11.65,11.58,11.59,182900.0,11.64,11.65,11.58,11.59,182900.0
2008-01-15 11:00:00,11.58,11.59,11.51,11.51,174100.0,11.58,11.59,11.51,11.51,174100.0
2008-01-15 11:10:00,11.51,11.56,11.51,11.54,352100.0,11.51,11.56,11.51,11.54,352100.0
2008-01-15 11:20:00,11.54,11.6,11.5,11.59,330900.0,11.54,11.6,11.5,11.59,330900.0
2008-01-15 11:30:00,11.59,11.62,11.55,11.61,206900.0,11.59,11.62,11.55,11.61,206900.0
2008-01-15 11:40:00,11.61,11.62,11.55,11.59,251100.0,11.61,11.62,11.55,11.59,251100.0
2008-01-15 11:50:00,11.6,11.6,11.53,11.6,419000.0,11.6,11.6,11.53,11.6,419000.0
2008-01-15 12:00:00,11.59,11.63,11.59,11.63,92100.0,11.59,11.63,11.59,11.63,92100.0
2008-01-15 12:10:00,11.63,11.64,11.6,11.61,133000.0,11.63,11.64,11.6,11.61,133000.0
2008-01-15 12:20:00,11.61,11.62,11.6,11.61,113700.0,11.61,11.62,11.6,11.61,113700.0
2008-01-15 12:30:00,11.6,11.61,11.58,11.59,215400.0,11.6,11.61,11.58,11.59,215400.0
2008-01-15 12:40:00,11.59,11.61,11.55,11.61,495000.0,11.59,11.61,11.55,11.61,495000.0
2008-01-15 12:50:00,11.61,11.67,11.61,11.67,199300.0,11.61,11.67,11.61,11.67,199300.0
2008-01-15 13:00:00,11.67,11.67,11.64,11.64,112100.0,11.67,11.67,11.64,11.64,112100.0
2008-01-15 13:10:00,11.64,11.68,11.64,11.66,166700.0,11.64,11.68,11.64,11.66,166700.0
2008-01-15 13:20:00,11.66,11.67,11.61,11.62,125400.0,11.66,11.67,11.61,11.62,125400.0
2008-01-15 13:30:00,11.62,11.63,11.62,11.62,51500.0,11.62,11.63,11.62,11.62,51500.0
2008-01-15 13:40:00,11.62,11.66,11.62,11.63,156200.0,11.62,11.66,11.62,11.63,156200.0
2008-01-15 13:50:00,11.63,11.63,11.56,11.59,116800.0,11.63,11.63,11.56,11.59,116800.0
2008-01-15 14:00:00,11.58,11.6,11.58,11.6,67300.0,11.58,11.6,11.58,11.6,67300.0
2008-01-15 14:10:00,11.6,11.6,11.57,11.6,217100.0,11.6,11.6,11.57,11.6,217100.0
2008-01-15 14:20:00,11.61,11.63,11.57,11.58,87900.0,11.61,11.63,11.57,11.58,87900.0
2008-01-15 14:30:00,11.58,11.58,11.54,11.55,154000.0,11.58,11.58,11.54,11.55,154000.0
2008-01-15 14:40:00,11.55,11.58,11.54,11.55,146100.0,11.55,11.58,11.54,11.55,146100.0
2008-01-15 14:50:00,11.56,11.6,11.55,11.6,156000.0,11.56,11.6,11.55,11.6,156000.0
2008-01-15 15:00:00,11.6,11.6,11.57,11.58,131900.0,11.6,11.6,11.57,11.58,131900.0
2008-01-15 15:10:00,11.57,11.58,11.54,11.57,207300.0,11.57,11.58,11.54,11.57,207300.0
2008-01-15 15:20:00,11.56,11.6,11.56,11.6,215300.0,11.56,11.6,11.56,11.6,215300.0
2008-01-15 15:30:00,11.59,11.63,11.59,11.61,244500.0,11.59,11.63,11.59,11.61,244500.0
2008-01-15 15:40:00,11.61,11.61,11.54,11.54,409500.0,11.61,11.61,11.54,11.54,409500.0
2008-01-15 15:50:00,11.54,11.55,11.49,11.5,748100.0,11.54,11.55,11.49,11.5,748100.0
2008-01-16 09:30:00,11.71,11.89,11.67,11.81,847100.0,11.71,11.89,11.67,11.81,847100.0
2008-01-16 09:40:00,11.82,11.9,11.76,11.85,806100.0,11.82,11.9,11.76,11.85,806100.0
2008-01-16 09:50:00,11.85,11.86,11.81,11.82,233000.0,11.85,11.86,11.81,11.82,233000.0
2008-01-16 10:00:00,11.83,11.89,11.81,11.84,443800.0,11.83,11.89,11.81,11.84,443800.0
2008-01-16 10:10:00,11.84,11.88,11.82,11.86,331200.0,11.84,11.88,11.82,11.86,331200.0
2008-01-16 10:20:00,11.86,11.95,11.85,11.89,313400.0,11.86,11.95,11.85,11.89,313400.0
2008-01-16 10:30:00,11.9,11.93,11.89,11.89,250100.0,11.9,11.93,11.89,11.89,250100.0
2008-01-16 10:40:00,11.89,11.95,11.86,11.95,213600.0,11.89,11.95,11.86,11.95,213600.0
2008-01-16 10:50:00,11.94,11.95,11.89,11.9,404100.0,11.94,11.95,11.89,11.9,404100.0
2008-01-16 11:00:00,11.9,12.06,11.87,12.05,587800.0,11.9,12.06,11.87,12.05,587800.0
2008-01-16 11:10:00,12.04,12.11,11.98,12.02,654900.0,12.04,12.11,11.98,12.02,654900.0
2008-01-16 11:20:00,12.01,12.1,12.0,12.09,362200.0,12.01,12.1,12.0,12.09,362200.0
2008-01-16 11:30:00,12.1,12.1,12.04,12.1,112500.0,12.1,12.1,12.04,12.1,112500.0
2008-01-16 11:40:00,12.09,12.14,12.09,12.11,213500.0,12.09,12.14,12.09,12.11,213500.0
2008-01-16 11:50:00,12.12,12.2,12.11,12.14,302300.0,12.12,12.2,12.11,12.14,302300.0
2008-01-16 12:00:00,12.14,12.16,12.09,12.09,338800.0,12.14,12.16,12.09,12.09,338800.0
2008-01-16 12:10:00,12.09,12.1,12.04,12.08,181700.0,12.09,12.1,12.04,12.08,181700.0
2008-01-16 12:20:00,12.07,12.14,12.06,12.13,165200.0,12.07,12.14,12.06,12.13,165200.0
2008-01-16 12:30:00,12.13,12.16,12.12,12.16,102200.0,12.13,12.16,12.12,12.16,102200.0
2008-01-16 12:40:00,12.16,12.2,12.16,12.16,435900.0,12.16,12.2,12.16,12.16,435900.0
2008-01-16 12:50:00,12.16,12.17,12.14,12.15,189000.0,12.16,12.17,12.14,12.15,189000.0
2008-01-16 13:00:00,12.16,12.24,12.15,12.2,304000.0,12.16,12.24,12.15,12.2,304000.0
2008-01-16 13:10:00,12.19,12.2,12.16,12.18,80000.0,12.19,12.2,12.16,12.18,80000.0
2008-01-16 13:20:00,12.17,12.18,12.13,12.14,198800.0,12.17,12.18,12.13,12.14,198800.0
2008-01-16 13:30:00,12.15,12.19,12.12,12.18,164300.0,12.15,12.19,12.12,12.18,164300.0
2008-01-16 13:40:00,12.18,12.19,12.12,12.14,155900.0,12.18,12.19,12.12,12.14,155900.0
2008-01-16 13:50:00,12.13,12.15,12.12,12.14,161800.0,12.13,12.15,12.12,12.14,161800.0
2008-01-16 14:00:00,12.14,12.18,12.12,12.17,242800.0,12.14,12.18,12.12,12.17,242800.0
2008-01-16 14:10:00,12.17,12.2,12.17,12.19,141000.0,12.17,12.2,12.17,12.19,141000.0
2008-01-16 14:20:00,12.18,12.21,12.13,12.21,525900.0,12.18,12.21,12.13,12.21,525900.0
2008-01-16 14:30:00,12.2,12.26,12.18,12.2,685700.0,12.2,12.26,12.18,12.2,685700.0
2008-01-16 14:40:00,12.21,12.21,12.19,12.2,172500.0,12.21,12.21,12.19,12.2,172500.0
2008-01-16 14:50:00,12.2,12.2,12.16,12.16,285800.0,12.2,12.2,12.16,12.16,285800.0
2008-01-16 15:00:00,12.17,12.17,12.13,12.13,316300.0,12.17,12.17,12.13,12.13,316300.0
2008-01-16 15:10:00,12.14,12.16,12.13,12.15,226100.0,12.14,12.16,12.13,12.15,226100.0
2008-01-16 15:20:00,12.15,12.16,12.13,12.15,318700.0,12.15,12.16,12.13,12.15,318700.0
2008-01-16 15:30:00,12.15,12.18,12.14,12.14,401500.0,12.15,12.18,12.14,12.14,401500.0
2008-01-16 15:40:00,12.13,12.14,12.08,12.09,447500.0,12.13,12.14,12.08,12.09,447500.0
2008-01-16 15:50:00,12.1,12.1,12.03,12.05,461100.0,12.1,12.1,12.03,12.05,461100.0
2008-01-17 09:30:00,12.36,12.6,12.17,12.59,1193800.0,12.36,12.6,12.17,12.59,1193800.0
2008-01-17 09:40:00,12.59,12.66,12.47,12.63,667500.0,12.59,12.66,12.47,12.63,667500.0
2008-01-17 09:50:00,12.63,12.71,12.43,12.49,1391400.0,12.63,12.71,12.43,12.49,1391400.0
2008-01-17 10:00:00,12.48,12.54,12.41,12.52,674000.0,12.48,12.54,12.41,12.52,674000.0
2008-01-17 10:10:00,12.52,12.63,12.5,12.59,754800.0,12.52,12.63,12.5,12.59,754800.0
2008-01-17 10:20:00,12.58,12.67,12.56,12.63,409700.0,12.58,12.67,12.56,12.63,409700.0
2008-01-17 10:30:00,12.62,12.63,12.55,12.59,266400.0,12.62,12.63,12.55,12.59,266400.0
2008-01-17 10:40:00,12.58,12.59,12.53,12.55,294700.0,12.58,12.59,12.53,12.55,294700.0
2008-01-17 10:50:00,12.54,12.56,12.47,12.56,449300.0,12.54,12.56,12.47,12.56,449300.0
2008-01-17 11:00:00,12.56,12.59,12.53,12.58,209400.0,12.56,12.59,12.53,12.58,209400.0
2008-01-17 11:10:00,12.57,12.6,12.54,12.55,344300.0,12.57,12.6,12.54,12.55,344300.0
2008-01-17 11:20:00,12.55,12.56,12.47,12.48,229500.0,12.55,12.56,12.47,12.48,229500.0
2008-01-17 11:30:00,12.47,12.53,12.47,12.53,179400.0,12.47,12.53,12.47,12.53,179400.0
2008-01-17 11:40:00,12.52,12.53,12.39,12.44,375000.0,12.52,12.53,12.39,12.44,375000.0
2008-01-17 11:50:00,12.44,12.5,12.43,12.48,231700.0,12.44,12.5,12.43,12.48,231700.0
2008-01-17 12:00:00,12.49,12.49,12.4,12.41,282600.0,12.49,12.49,12.4,12.41,282600.0
2008-01-17 12:10:00,12.4,12.52,12.35,12.49,755900.0,12.4,12.52,12.35,12.49,755900.0
2008-01-17 12:20:00,12.5,12.51,12.47,12.5,183000.0,12.5,12.51,12.47,12.5,183000.0
2008-01-17 12:30:00,12.5,12.51,12.46,12.47,320700.0,12.5,12.51,12.46,12.47,320700.0
2008-01-17 12:40:00,12.47,12.53,12.46,12.53,203800.0,12.47,12.53,12.46,12.53,203800.0
2008-01-17 12:50:00,12.52,12.54,12.49,12.54,255900.0,12.52,12.54,12.49,12.54,255900.0
2008-01-17 13:00:00,12.54,12.54,12.52,12.53,184100.0,12.54,12.54,12.52,12.53,184100.0
2008-01-17 13:10:00,12.54,12.56,12.52,12.55,211700.0,12.54,12.56,12.52,12.55,211700.0
2008-01-17 13:20:00,12.55,12.55,12.5,12.51,156600.0,12.55,12.55,12.5,12.51,156600.0
2008-01-17 13:30:00,12.51,12.52,12.49,12.52,235200.0,12.51,12.52,12.49,12.52,235200.0
2008-01-17 13:40:00,12.52,12.52,12.48,12.51,175200.0,12.52,12.52,12.48,12.51,175200.0
2008-01-17 13:50:00,12.51,12.51,12.41,12.45,316400.0,12.51,12.51,12.41,12.45,316400.0
2008-01-17 14:00:00,12.44,12.47,12.42,12.42,372300.0,12.44,12.47,12.42,12.42,372300.0
2008-01-17 14:10:00,12.41,12.42,12.36,12.4,331200.0,12.41,12.42,12.36,12.4,331200.0
2008-01-17 14:20:00,12.41,12.47,12.39,12.46,684900.0,12.41,12.47,12.39,12.46,684900.0
2008-01-17 14:30:00,12.45,12.46,12.37,12.38,440700.0,12.45,12.46,12.37,12.38,440700.0
2008-01-17 14:40:00,12.38,12.44,12.33,12.44,479400.0,12.38,12.44,12.33,12.44,479400.0
2008-01-17 14:50:00,12.44,12.47,12.41,12.45,319100.0,12.44,12.47,12.41,12.45,319100.0
2008-01-17 15:00:00,12.44,12.52,12.42,12.52,436900.0,12.44,12.52,12.42,12.52,436900.0
2008-01-17 15:10:00,12.52,12.52,12.45,12.46,367100.0,12.52,12.52,12.45,12.46,367100.0
2008-01-17 15:20:00,12.46,12.49,12.39,12.44,440800.0,12.46,12.49,12.39,12.44,440800.0
2008-01-17 15:30:00,12.43,12.46,12.38,12.43,623800.0,12.43,12.46,12.38,12.43,623800.0
2008-01-17 15:40:00,12.42,12.43,12.31,12.4,969400.0,12.42,12.43,12.31,12.4,969400.0
2008-01-17 15:50:00,12.41,12.41,12.32,12.34,1329100.0,12.41,12.41,12.32,12.34,1329100.0
2008-01-18 09:30:00,12.41,12.63,12.41,12.57,1605000.0,12.41,12.63,12.41,12.57,1605000.0
2008-01-18 09:40:00,12.57,12.62,12.55,12.6,642900.0,12.57,12.62,12.55,12.6,642900.0
2008-01-18 09:50:00,12.59,12.6,12.5,12.55,551100.0,12.59,12.6,12.5,12.55,551100.0
2008-01-18 10:00:00,12.55,12.61,12.51,12.61,664500.0,12.55,12.61,12.51,12.61,664500.0
2008-01-18 10:10:00,12.61,12.66,12.6,12.61,445800.0,12.61,12.66,12.6,12.61,445800.0
2008-01-18 10:20:00,12.61,12.65,12.6,12.64,252800.0,12.61,12.65,12.6,12.64,252800.0
2008-01-18 10:30:00,12.64,12.65,12.58,12.58,319600.0,12.64,12.65,12.58,12.58,319600.0
2008-01-18 10:40:00,12.58,12.68,12.58,12.66,578200.0,12.58,12.68,12.58,12.66,578200.0
2008-01-18 10:50:00,12.66,12.67,12.59,12.63,231600.0,12.66,12.67,12.59,12.63,231600.0
2008-01-18 11:00:00,12.63,12.65,12.6,12.65,275500.0,12.63,12.65,12.6,12.65,275500.0
2008-01-18 11:10:00,12.65,12.65,12.49,12.54,584700.0,12.65,12.65,12.49,12.54,584700.0
2008-01-18 11:20:00,12.54,12.55,12.46,12.54,433500.0,12.54,12.55,12.46,12.54,433500.0
2008-01-18 11:30:00,12.54,12.55,12.46,12.48,465600.0,12.54,12.55,12.46,12.48,465600.0
2008-01-18 11:40:00,12.48,12.5,12.36,12.39,866200.0,12.48,12.5,12.36,12.39,866200.0
2008-01-18 11:50:00,12.39,12.39,12.26,12.27,324200.0,12.39,12.39,12.26,12.27,324200.0
2008-01-18 12:00:00,12.27,12.48,12.27,12.32,284600.0,12.27,12.48,12.27,12.32,284600.0
2008-01-18 12:10:00,12.33,12.33,12.26,12.3,435100.0,12.33,12.33,12.26,12.3,435100.0
2008-01-18 12:20:00,12.3,12.31,12.26,12.3,499600.0,12.3,12.31,12.26,12.3,499600.0
2008-01-18 12:30:00,12.3,12.35,12.3,12.31,390700.0,12.3,12.35,12.3,12.31,390700.0
2008-01-18 12:40:00,12.31,12.38,12.31,12.35,237400.0,12.31,12.38,12.31,12.35,237400.0
2008-01-18 12:50:00,12.35,12.35,12.33,12.34,162000.0,12.35,12.35,12.33,12.34,162000.0
2008-01-18 13:00:00,12.33,12.34,12.33,12.33,129000.0,12.33,12.34,12.33,12.33,129000.0
2008-01-18 13:10:00,12.33,12.34,12.24,12.25,518700.0,12.33,12.34,12.24,12.25,518700.0
2008-01-18 13:20:00,12.25,12.3,12.21,12.21,346300.0,12.25,12.3,12.21,12.21,346300.0
2008-01-18 13:30:00,12.21,12.3,12.21,12.25,432000.0,12.21,12.3,12.21,12.25,432000.0
2008-01-18 13:40:00,12.25,12.31,12.23,12.28,167800.0,12.25,12.31,12.23,12.28,167800.0
2008-01-18 13:50:00,12.28,12.29,12.17,12.2,258700.0,12.28,12.29,12.17,12.2,258700.0
2008-01-18 14:00:00,12.2,12.25,12.18,12.21,281000.0,12.2,12.25,12.18,12.21,281000.0
2008-01-18 14:10:00,12.2,12.3,12.18,12.25,382600.0,12.2,12.3,12.18,12.25,382600.0
2008-01-18 14:20:00,12.25,12.26,12.2,12.25,292600.0,12.25,12.26,12.2,12.25,292600.0
2008-01-18 14:30:00,12.25,12.34,12.21,12.26,672300.0,12.25,12.34,12.21,12.26,672300.0
2008-01-18 14:40:00,12.26,12.31,12.25,12.25,245600.0,12.26,12.31,12.25,12.25,245600.0
2008-01-18 14:50:00,12.26,12.29,12.24,12.27,283900.0,12.26,12.29,12.24,12.27,283900.0
2008-01-18 15:00:00,12.26,12.27,12.22,12.25,364700.0,12.26,12.27,12.22,12.25,364700.0
2008-01-18 15:10:00,12.26,12.26,12.2,12.2,268100.0,12.26,12.26,12.2,12.2,268100.0
2008-01-18 15:20:00,12.2,12.22,12.19,12.2,277600.0,12.2,12.22,12.19,12.2,277600.0
2008-01-18 15:30:00,12.19,12.21,12.12,12.12,457800.0,12.19,12.21,12.12,12.12,457800.0
2008-01-18 15:40:00,12.12,12.15,12.08,12.13,942900.0,12.12,12.15,12.08,12.13,942900.0
2008-01-18 15:50:00,12.13,12.15,12.09,12.14,734200.0,12.13,12.15,12.09,12.14,734200.0
2008-01-22 09:30:00,11.53,12.63,11.53,12.12,752800.0,11.53,12.63,11.53,12.12,752800.0
2008-01-22 09:40:00,12.1,12.11,11.64,11.94,604400.0,12.1,12.11,11.64,11.94,604400.0
2008-01-22 09:50:00,11.94,11.99,11.67,11.78,924700.0,11.94,11.99,11.67,11.78,924700.0
2008-01-22 10:00:00,11.78,11.85,11.7,11.83,453200.0,11.78,11.85,11.7,11.83,453200.0
2008-01-22 10:10:00,11.84,11.85,11.69,11.82,354000.0,11.84,11.85,11.69,11.82,354000.0
2008-01-22 10:20:00,11.82,11.94,11.79,11.91,615000.0,11.82,11.94,11.79,11.91,615000.0
2008-01-22 10:30:00,11.91,11.96,11.88,11.94,409000.0,11.91,11.96,11.88,11.94,409000.0
2008-01-22 10:40:00,11.93,11.96,11.91,11.94,411500.0,11.93,11.96,11.91,11.94,411500.0
2008-01-22 10:50:00,11.94,11.96,11.92,11.93,269100.0,11.94,11.96,11.92,11.93,269100.0
2008-01-22 11:00:00,11.93,12.08,11.93,12.08,940600.0,11.93,12.08,11.93,12.08,940600.0
2008-01-22 11:10:00,12.07,12.13,11.98,12.01,823000.0,12.07,12.13,11.98,12.01,823000.0
2008-01-22 11:20:00,12.02,12.05,12.01,12.02,197600.0,12.02,12.05,12.01,12.02,197600.0
2008-01-22 11:30:00,12.02,12.03,11.96,11.96,867100.0,12.02,12.03,11.96,11.96,867100.0
2008-01-22 11:40:00,11.97,12.0,11.95,12.0,413100.0,11.97,12.0,11.95,12.0,413100.0
2008-01-22 11:50:00,11.99,12.02,11.98,11.99,268400.0,11.99,12.02,11.98,11.99,268400.0
2008-01-22 12:00:00,11.99,12.06,11.98,12.05,285600.0,11.99,12.06,11.98,12.05,285600.0
2008-01-22 12:10:00,12.05,12.06,11.99,11.99,312500.0,12.05,12.06,11.99,11.99,312500.0
2008-01-22 12:20:00,11.99,12.05,11.99,12.04,222100.0,11.99,12.05,11.99,12.04,222100.0
2008-01-22 12:30:00,12.04,12.06,12.02,12.05,114100.0,12.04,12.06,12.02,12.05,114100.0
2008-01-22 12:40:00,12.05,12.06,12.0,12.01,250900.0,12.05,12.06,12.0,12.01,250900.0
2008-01-22 12:50:00,12.01,12.06,12.01,12.04,232000.0,12.01,12.06,12.01,12.04,232000.0
2008-01-22 13:00:00,12.04,12.06,12.03,12.04,248800.0,12.04,12.06,12.03,12.04,248800.0
2008-01-22 13:10:00,12.05,12.05,12.01,12.03,208500.0,12.05,12.05,12.01,12.03,208500.0
2008-01-22 13:20:00,12.03,12.05,11.97,11.97,90600.0,12.03,12.05,11.97,11.97,90600.0
2008-01-22 13:30:00,11.97,12.01,11.96,12.01,153600.0,11.97,12.01,11.96,12.01,153600.0
2008-01-22 13:40:00,12.02,12.04,11.97,12.0,393200.0,12.02,12.04,11.97,12.0,393200.0
2008-01-22 13:50:00,12.0,12.01,11.96,11.99,539000.0,12.0,12.01,11.96,11.99,539000.0
2008-01-22 14:00:00,11.99,12.01,11.97,11.99,797200.0,11.99,12.01,11.97,11.99,797200.0
2008-01-22 14:10:00,12.0,12.07,11.99,12.07,852900.0,12.0,12.07,11.99,12.07,852900.0
2008-01-22 14:20:00,12.07,12.1,12.07,12.07,238000.0,12.07,12.1,12.07,12.07,238000.0
2008-01-22 14:30:00,12.07,12.08,12.01,12.04,164400.0,12.07,12.08,12.01,12.04,164400.0
2008-01-22 14:40:00,12.05,12.12,12.04,12.1,850900.0,12.05,12.12,12.04,12.1,850900.0
2008-01-22 14:50:00,12.11,12.13,12.06,12.09,497000.0,12.11,12.13,12.06,12.09,497000.0
2008-01-22 15:00:00,12.08,12.2,12.07,12.2,362900.0,12.08,12.2,12.07,12.2,362900.0
2008-01-22 15:10:00,12.2,12.21,12.09,12.17,612200.0,12.2,12.21,12.09,12.17,612200.0
2008-01-22 15:20:00,12.17,12.22,12.17,12.21,761800.0,12.17,12.22,12.17,12.21,761800.0
2008-01-22 15:30:00,12.21,12.27,12.19,12.22,863400.0,12.21,12.27,12.19,12.22,863400.0
2008-01-22 15:40:00,12.22,12.26,12.17,12.17,799600.0,12.22,12.26,12.17,12.17,799600.0
2008-01-22 15:50:00,12.22,12.22,12.06,12.12,1167800.0,12.22,12.22,12.06,12.12,1167800.0
2008-01-23 09:30:00,11.1,11.94,11.1,11.94,703100.0,11.1,11.94,11.1,11.94,703100.0
2008-01-23 09:40:00,11.94,11.99,11.69,11.88,535400.0,11.94,11.99,11.69,11.88,535400.0
2008-01-23 09:50:00,11.87,11.94,11.78,11.92,481600.0,11.87,11.94,11.78,11.92,481600.0
2008-01-23 10:00:00,11.92,12.0,11.83,11.84,922100.0,11.92,12.0,11.83,11.84,922100.0
2008-01-23 10:10:00,11.84,11.91,11.84,11.9,395000.0,11.84,11.91,11.84,11.9,395000.0
2008-01-23 10:20:00,11.9,11.91,11.78,11.82,346900.0,11.9,11.91,11.78,11.82,346900.0
2008-01-23 10:30:00,11.82,11.85,11.73,11.79,204400.0,11.82,11.85,11.73,11.79,204400.0
2008-01-23 10:40:00,11.79,11.81,11.71,11.79,285500.0,11.79,11.81,11.71,11.79,285500.0
2008-01-23 10:50:00,11.78,11.79,11.72,11.72,135100.0,11.78,11.79,11.72,11.72,135100.0
2008-01-23 11:00:00,11.73,11.75,11.68,11.68,173400.0,11.73,11.75,11.68,11.68,173400.0
2008-01-23 11:10:00,11.68,11.74,11.66,11.69,317500.0,11.68,11.74,11.66,11.69,317500.0
2008-01-23 11:20:00,11.69,11.73,11.69,11.69,148600.0,11.69,11.73,11.69,11.69,148600.0
2008-01-23 11:30:00,11.7,11.7,11.61,11.69,253100.0,11.7,11.7,11.61,11.69,253100.0
2008-01-23 11:40:00,11.68,11.71,11.65,11.68,186600.0,11.68,11.71,11.65,11.68,186600.0
2008-01-23 11:50:00,11.68,11.71,11.67,11.67,130800.0,11.68,11.71,11.67,11.67,130800.0
2008-01-23 12:00:00,11.68,11.68,11.66,11.67,82900.0,11.68,11.68,11.66,11.67,82900.0
2008-01-23 12:10:00,11.66,11.71,11.65,11.68,198600.0,11.66,11.71,11.65,11.68,198600.0
2008-01-23 12:20:00,11.68,11.71,11.68,11.68,110600.0,11.68,11.71,11.68,11.68,110600.0
2008-01-23 12:30:00,11.69,11.69,11.61,11.63,344500.0,11.69,11.69,11.61,11.63,344500.0
2008-01-23 12:40:00,11.63,11.69,11.61,11.66,273500.0,11.63,11.69,11.61,11.66,273500.0
2008-01-23 12:50:00,11.65,11.68,11.64,11.65,102200.0,11.65,11.68,11.64,11.65,102200.0
2008-01-23 13:00:00,11.65,11.68,11.59,11.59,162100.0,11.65,11.68,11.59,11.59,162100.0
2008-01-23 13:10:00,11.59,11.61,11.53,11.6,198900.0,11.59,11.61,11.53,11.6,198900.0
2008-01-23 13:20:00,11.6,11.66,11.59,11.6,224200.0,11.6,11.66,11.59,11.6,224200.0
2008-01-23 13:30:00,11.6,11.64,11.55,11.61,203700.0,11.6,11.64,11.55,11.61,203700.0
2008-01-23 13:40:00,11.61,11.67,11.57,11.67,194600.0,11.61,11.67,11.57,11.67,194600.0
2008-01-23 13:50:00,11.66,11.68,11.63,11.64,153000.0,11.66,11.68,11.63,11.64,153000.0
2008-01-23 14:00:00,11.64,11.67,11.62,11.67,215900.0,11.64,11.67,11.62,11.67,215900.0
2008-01-23 14:10:00,11.66,11.68,11.63,11.64,217300.0,11.66,11.68,11.63,11.64,217300.0
2008-01-23 14:20:00,11.64,11.74,11.63,11.72,398700.0,11.64,11.74,11.63,11.72,398700.0
2008-01-23 14:30:00,11.71,11.82,11.7,11.82,499100.0,11.71,11.82,11.7,11.82,499100.0
2008-01-23 14:40:00,11.82,11.83,11.74,11.77,421800.0,11.82,11.83,11.74,11.77,421800.0
2008-01-23 14:50:00,11.77,11.82,11.77,11.81,314200.0,11.77,11.82,11.77,11.81,314200.0
2008-01-23 15:00:00,11.81,11.99,11.8,11.99,593700.0,11.81,11.99,11.8,11.99,593700.0
2008-01-23 15:10:00,11.99,12.03,11.95,12.03,639600.0,11.99,12.03,11.95,12.03,639600.0
2008-01-23 15:20:00,12.03,12.2,12.02,12.15,655700.0,12.03,12.2,12.02,12.15,655700.0
2008-01-23 15:30:00,12.15,12.21,12.13,12.19,659400.0,12.15,12.21,12.13,12.19,659400.0
2008-01-23 15:40:00,12.2,12.2,12.12,12.15,643300.0,12.2,12.2,12.12,12.15,643300.0
2008-01-23 15:50:00,12.19,12.19,11.99,12.1,1218900.0,12.19,12.19,11.99,12.1,1218900.0
2008-01-24 09:30:00,12.17,12.28,12.04,12.05,340400.0,12.17,12.28,12.04,12.05,340400.0
2008-01-24 09:40:00,12.05,12.11,12.02,12.07,240800.0,12.05,12.11,12.02,12.07,240800.0
2008-01-24 09:50:00,12.07,12.09,11.95,12.0,233200.0,12.07,12.09,11.95,12.0,233200.0
2008-01-24 10:00:00,11.99,12.05,11.86,11.92,603000.0,11.99,12.05,11.86,11.92,603000.0
2008-01-24 10:10:00,11.92,11.94,11.85,11.86,273200.0,11.92,11.94,11.85,11.86,273200.0
2008-01-24 10:20:00,11.86,11.89,11.78,11.88,311200.0,11.86,11.89,11.78,11.88,311200.0
2008-01-24 10:30:00,11.89,11.99,11.85,11.96,316300.0,11.89,11.99,11.85,11.96,316300.0
2008-01-24 10:40:00,11.96,12.02,11.91,11.98,210200.0,11.96,12.02,11.91,11.98,210200.0
2008-01-24 10:50:00,11.99,11.99,11.93,11.93,106500.0,11.99,11.99,11.93,11.93,106500.0
2008-01-24 11:00:00,11.93,11.94,11.87,11.93,253700.0,11.93,11.94,11.87,11.93,253700.0
2008-01-24 11:10:00,11.93,11.98,11.92,11.96,187100.0,11.93,11.98,11.92,11.96,187100.0
2008-01-24 11:20:00,11.96,11.99,11.94,11.99,179500.0,11.96,11.99,11.94,11.99,179500.0
2008-01-24 11:30:00,11.99,12.0,11.9,11.92,241800.0,11.99,12.0,11.9,11.92,241800.0
2008-01-24 11:40:00,11.92,11.94,11.9,11.9,85500.0,11.92,11.94,11.9,11.9,85500.0
2008-01-24 11:50:00,11.9,11.96,11.9,11.96,130500.0,11.9,11.96,11.9,11.96,130500.0
2008-01-24 12:00:00,11.95,11.96,11.92,11.94,133600.0,11.95,11.96,11.92,11.94,133600.0
2008-01-24 12:10:00,11.94,11.97,11.92,11.94,162700.0,11.94,11.97,11.92,11.94,162700.0
2008-01-24 12:20:00,11.94,11.95,11.9,11.91,106400.0,11.94,11.95,11.9,11.91,106400.0
2008-01-24 12:30:00,11.9,11.92,11.83,11.84,262600.0,11.9,11.92,11.83,11.84,262600.0
2008-01-24 12:40:00,11.84,11.88,11.82,11.86,170300.0,11.84,11.88,11.82,11.86,170300.0
2008-01-24 12:50:00,11.86,11.93,11.86,11.92,146900.0,11.86,11.93,11.86,11.92,146900.0
2008-01-24 13:00:00,11.92,11.92,11.86,11.89,131200.0,11.92,11.92,11.86,11.89,131200.0
2008-01-24 13:10:00,11.9,11.9,11.87,11.9,145000.0,11.9,11.9,11.87,11.9,145000.0
2008-01-24 13:20:00,11.9,11.9,11.86,11.87,128200.0,11.9,11.9,11.86,11.87,128200.0
2008-01-24 13:30:00,11.87,11.92,11.87,11.91,101000.0,11.87,11.92,11.87,11.91,101000.0
2008-01-24 13:40:00,11.92,11.95,11.91,11.93,176900.0,11.92,11.95,11.91,11.93,176900.0
2008-01-24 13:50:00,11.93,11.96,11.9,11.91,138900.0,11.93,11.96,11.9,11.91,138900.0
2008-01-24 14:00:00,11.91,11.94,11.87,11.93,169200.0,11.91,11.94,11.87,11.93,169200.0
2008-01-24 14:10:00,11.92,11.93,11.87,11.88,120000.0,11.92,11.93,11.87,11.88,120000.0
2008-01-24 14:20:00,11.88,11.93,11.87,11.89,161300.0,11.88,11.93,11.87,11.89,161300.0
2008-01-24 14:30:00,11.89,11.92,11.88,11.91,266200.0,11.89,11.92,11.88,11.91,266200.0
2008-01-24 14:40:00,11.91,11.91,11.86,11.87,170300.0,11.91,11.91,11.86,11.87,170300.0
2008-01-24 14:50:00,11.88,11.88,11.83,11.85,254400.0,11.88,11.88,11.83,11.85,254400.0
2008-01-24 15:00:00,11.84,11.89,11.84,11.89,275000.0,11.84,11.89,11.84,11.89,275000.0
2008-01-24 15:10:00,11.9,11.9,11.84,11.88,225400.0,11.9,11.9,11.84,11.88,225400.0
2008-01-24 15:20:00,11.87,11.89,11.85,11.88,217800.0,11.87,11.89,11.85,11.88,217800.0
2008-01-24 15:30:00,11.88,11.91,11.88,11.9,466300.0,11.88,11.91,11.88,11.9,466300.0
2008-01-24 15:40:00,11.9,11.98,11.89,11.97,809200.0,11.9,11.98,11.89,11.97,809200.0
2008-01-24 15:50:00,11.97,11.97,11.94,11.96,754200.0,11.97,11.97,11.94,11.96,754200.0
2008-01-25 09:30:00,12.05,12.1,11.88,11.93,349700.0,12.05,12.1,11.88,11.93,349700.0
2008-01-25 09:40:00,11.93,12.01,11.91,11.97,217700.0,11.93,12.01,11.91,11.97,217700.0
2008-01-25 09:50:00,11.98,11.99,11.93,11.93,135400.0,11.98,11.99,11.93,11.93,135400.0
2008-01-25 10:00:00,11.93,11.95,11.88,11.91,221700.0,11.93,11.95,11.88,11.91,221700.0
2008-01-25 10:10:00,11.92,11.94,11.91,11.94,128400.0,11.92,11.94,11.91,11.94,128400.0
2008-01-25 10:20:00,11.93,11.96,11.92,11.93,142900.0,11.93,11.96,11.92,11.93,142900.0
2008-01-25 10:30:00,11.93,11.96,11.91,11.92,233800.0,11.93,11.96,11.91,11.92,233800.0
2008-01-25 10:40:00,11.92,11.95,11.91,11.94,417800.0,11.92,11.95,11.91,11.94,417800.0
2008-01-25 10:50:00,11.95,11.96,11.92,11.93,123600.0,11.95,11.96,11.92,11.93,123600.0
2008-01-25 11:00:00,11.93,11.96,11.93,11.94,191000.0,11.93,11.96,11.93,11.94,191000.0
2008-01-25 11:10:00,11.95,12.0,11.93,12.0,485200.0,11.95,12.0,11.93,12.0,485200.0
2008-01-25 11:20:00,12.0,12.0,11.89,11.91,195400.0,12.0,12.0,11.89,11.91,195400.0
2008-01-25 11:30:00,11.91,11.98,11.9,11.93,131300.0,11.91,11.98,11.9,11.93,131300.0
2008-01-25 11:40:00,11.93,11.95,11.92,11.92,40000.0,11.93,11.95,11.92,11.92,40000.0
2008-01-25 11:50:00,11.92,11.94,11.92,11.93,48300.0,11.92,11.94,11.92,11.93,48300.0
2008-01-25 12:00:00,11.93,11.97,11.92,11.92,133800.0,11.93,11.97,11.92,11.92,133800.0
2008-01-25 12:10:00,11.93,11.93,11.92,11.92,18400.0,11.93,11.93,11.92,11.92,18400.0
2008-01-25 12:20:00,11.93,11.96,11.92,11.96,50900.0,11.93,11.96,11.92,11.96,50900.0
2008-01-25 12:30:00,11.95,12.02,11.94,12.0,567100.0,11.95,12.02,11.94,12.0,567100.0
2008-01-25 12:40:00,12.0,12.0,11.92,11.93,180800.0,12.0,12.0,11.92,11.93,180800.0
2008-01-25 12:50:00,11.93,12.0,11.88,11.92,320400.0,11.93,12.0,11.88,11.92,320400.0
2008-01-25 13:00:00,11.91,11.92,11.85,11.85,151000.0,11.91,11.92,11.85,11.85,151000.0
2008-01-25 13:10:00,11.85,11.87,11.85,11.86,56400.0,11.85,11.87,11.85,11.86,56400.0
2008-01-25 13:20:00,11.86,11.91,11.86,11.9,331700.0,11.86,11.91,11.86,11.9,331700.0
2008-01-25 13:30:00,11.91,11.96,11.89,11.93,520000.0,11.91,11.96,11.89,11.93,520000.0
2008-01-25 13:40:00,11.94,11.94,11.9,11.9,89200.0,11.94,11.94,11.9,11.9,89200.0
2008-01-25 13:50:00,11.9,11.9,11.82,11.82,90600.0,11.9,11.9,11.82,11.82,90600.0
2008-01-25 14:00:00,11.82,11.84,11.81,11.84,98300.0,11.82,11.84,11.81,11.84,98300.0
2008-01-25 14:10:00,11.85,11.86,11.8,11.81,122200.0,11.85,11.86,11.8,11.81,122200.0
2008-01-25 14:20:00,11.81,11.85,11.8,11.82,89400.0,11.81,11.85,11.8,11.82,89400.0
2008-01-25 14:30:00,11.82,11.84,11.81,11.83,74300.0,11.82,11.84,11.81,11.83,74300.0
2008-01-25 14:40:00,11.83,11.84,11.79,11.8,91400.0,11.83,11.84,11.79,11.8,91400.0
2008-01-25 14:50:00,11.79,11.83,11.76,11.81,171900.0,11.79,11.83,11.76,11.81,171900.0
2008-01-25 15:00:00,11.81,11.82,11.79,11.82,229600.0,11.81,11.82,11.79,11.82,229600.0
2008-01-25 15:10:00,11.83,11.92,11.82,11.91,606800.0,11.83,11.92,11.82,11.91,606800.0
2008-01-25 15:20:00,11.91,11.94,11.89,11.9,419200.0,11.91,11.94,11.89,11.9,419200.0
2008-01-25 15:30:00,11.9,11.91,11.84,11.84,369000.0,11.9,11.91,11.84,11.84,369000.0
2008-01-25 15:40:00,11.85,11.86,11.76,11.76,389700.0,11.85,11.86,11.76,11.76,389700.0
2008-01-25 15:50:00,11.76,11.85,11.76,11.83,849600.0,11.76,11.85,11.76,11.83,849600.0
2008-01-28 09:30:00,11.95,12.05,11.78,11.88,265500.0,11.95,12.05,11.78,11.88,265500.0
2008-01-28 09:40:00,11.88,11.9,11.85,11.85,161600.0,11.88,11.9,11.85,11.85,161600.0
2008-01-28 09:50:00,11.85,11.9,11.79,11.85,140000.0,11.85,11.9,11.79,11.85,140000.0
2008-01-28 10:00:00,11.84,11.87,11.8,11.81,205600.0,11.84,11.87,11.8,11.81,205600.0
2008-01-28 10:10:00,11.8,11.82,11.73,11.76,129400.0,11.8,11.82,11.73,11.76,129400.0
2008-01-28 10:20:00,11.76,11.85,11.76,11.85,508300.0,11.76,11.85,11.76,11.85,508300.0
2008-01-28 10:30:00,11.84,11.85,11.8,11.84,196000.0,11.84,11.85,11.8,11.84,196000.0
2008-01-28 10:40:00,11.84,11.86,11.83,11.85,160200.0,11.84,11.86,11.83,11.85,160200.0
2008-01-28 10:50:00,11.84,11.88,11.84,11.86,126600.0,11.84,11.88,11.84,11.86,126600.0
2008-01-28 11:00:00,11.86,11.88,11.84,11.85,210500.0,11.86,11.88,11.84,11.85,210500.0
2008-01-28 11:10:00,11.85,11.85,11.84,11.84,79500.0,11.85,11.85,11.84,11.84,79500.0
2008-01-28 11:20:00,11.84,11.86,11.84,11.85,244900.0,11.84,11.86,11.84,11.85,244900.0
2008-01-28 11:30:00,11.85,11.86,11.84,11.86,318500.0,11.85,11.86,11.84,11.86,318500.0
2008-01-28 11:40:00,11.86,11.89,11.86,11.88,94400.0,11.86,11.89,11.86,11.88,94400.0
2008-01-28 11:50:00,11.88,11.89,11.86,11.88,122400.0,11.88,11.89,11.86,11.88,122400.0
2008-01-28 12:00:00,11.87,11.9,11.86,11.86,86700.0,11.87,11.9,11.86,11.86,86700.0
2008-01-28 12:10:00,11.87,11.87,11.85,11.86,39400.0,11.87,11.87,11.85,11.86,39400.0
2008-01-28 12:20:00,11.86,11.86,11.84,11.85,175000.0,11.86,11.86,11.84,11.85,175000.0
2008-01-28 12:30:00,11.84,11.85,11.8,11.81,69100.0,11.84,11.85,11.8,11.81,69100.0
2008-01-28 12:40:00,11.8,11.85,11.8,11.85,150300.0,11.8,11.85,11.8,11.85,150300.0
2008-01-28 12:50:00,11.84,11.85,11.83,11.84,120000.0,11.84,11.85,11.83,11.84,120000.0
2008-01-28 13:00:00,11.83,11.86,11.83,11.85,116800.0,11.83,11.86,11.83,11.85,116800.0
2008-01-28 13:10:00,11.85,11.85,11.84,11.84,80400.0,11.85,11.85,11.84,11.84,80400.0
2008-01-28 13:20:00,11.84,11.85,11.81,11.81,151900.0,11.84,11.85,11.81,11.81,151900.0
2008-01-28 13:30:00,11.82,11.83,11.81,11.83,69400.0,11.82,11.83,11.81,11.83,69400.0
2008-01-28 13:40:00,11.83,11.83,11.81,11.81,107900.0,11.83,11.83,11.81,11.81,107900.0
2008-01-28 13:50:00,11.82,11.85,11.81,11.85,186400.0,11.82,11.85,11.81,11.85,186400.0
2008-01-28 14:00:00,11.84,11.86,11.82,11.85,269100.0,11.84,11.86,11.82,11.85,269100.0
2008-01-28 14:10:00,11.85,11.85,11.82,11.83,217800.0,11.85,11.85,11.82,11.83,217800.0
2008-01-28 14:20:00,11.83,11.85,11.81,11.85,149400.0,11.83,11.85,11.81,11.85,149400.0
2008-01-28 14:30:00,11.85,11.85,11.83,11.84,262300.0,11.85,11.85,11.83,11.84,262300.0
2008-01-28 14:40:00,11.83,11.85,11.82,11.83,195400.0,11.83,11.85,11.82,11.83,195400.0
2008-01-28 14:50:00,11.83,11.84,11.82,11.84,101000.0,11.83,11.84,11.82,11.84,101000.0
2008-01-28 15:00:00,11.84,11.85,11.83,11.85,549400.0,11.84,11.85,11.83,11.85,549400.0
2008-01-28 15:10:00,11.84,11.85,11.83,11.83,153300.0,11.84,11.85,11.83,11.83,153300.0
2008-01-28 15:20:00,11.84,11.85,11.82,11.85,148100.0,11.84,11.85,11.82,11.85,148100.0
2008-01-28 15:30:00,11.85,11.85,11.84,11.84,302900.0,11.85,11.85,11.84,11.84,302900.0
2008-01-28 15:40:00,11.85,11.9,11.84,11.88,1227000.0,11.85,11.9,11.84,11.88,1227000.0
2008-01-28 15:50:00,11.88,11.88,11.85,11.86,722800.0,11.88,11.88,11.85,11.86,722800.0
2008-01-29 09:30:00,11.95,11.95,11.89,11.89,252800.0,11.95,11.95,11.89,11.89,252800.0
2008-01-29 09:40:00,11.89,11.94,11.88,11.91,195200.0,11.89,11.94,11.88,11.91,195200.0
2008-01-29 09:50:00,11.9,11.97,11.9,11.95,249200.0,11.9,11.97,11.9,11.95,249200.0
2008-01-29 10:00:00,11.94,11.96,11.93,11.95,297100.0,11.94,11.96,11.93,11.95,297100.0
2008-01-29 10:10:00,11.94,11.97,11.94,11.95,187000.0,11.94,11.97,11.94,11.95,187000.0
2008-01-29 10:20:00,11.94,11.96,11.94,11.96,172400.0,11.94,11.96,11.94,11.96,172400.0
2008-01-29 10:30:00,11.95,11.97,11.92,11.92,257100.0,11.95,11.97,11.92,11.92,257100.0
2008-01-29 10:40:00,11.92,11.93,11.9,11.92,165100.0,11.92,11.93,11.9,11.92,165100.0
2008-01-29 10:50:00,11.92,11.93,11.9,11.91,153100.0,11.92,11.93,11.9,11.91,153100.0
2008-01-29 11:00:00,11.91,11.99,11.9,11.98,308400.0,11.91,11.99,11.9,11.98,308400.0
2008-01-29 11:10:00,11.98,11.99,11.94,11.95,162900.0,11.98,11.99,11.94,11.95,162900.0
2008-01-29 11:20:00,11.95,11.96,11.94,11.94,132300.0,11.95,11.96,11.94,11.94,132300.0
2008-01-29 11:30:00,11.94,11.96,11.94,11.95,95300.0,11.94,11.96,11.94,11.95,95300.0
2008-01-29 11:40:00,11.95,11.96,11.94,11.95,88600.0,11.95,11.96,11.94,11.95,88600.0
2008-01-29 11:50:00,11.95,11.99,11.94,11.97,164500.0,11.95,11.99,11.94,11.97,164500.0
2008-01-29 12:00:00,11.98,11.99,11.96,11.98,107900.0,11.98,11.99,11.96,11.98,107900.0
2008-01-29 12:10:00,11.98,12.0,11.97,11.98,104200.0,11.98,12.0,11.97,11.98,104200.0
2008-01-29 12:20:00,11.99,12.01,11.96,11.98,250300.0,11.99,12.01,11.96,11.98,250300.0
2008-01-29 12:30:00,11.98,12.0,11.98,11.98,200100.0,11.98,12.0,11.98,11.98,200100.0
2008-01-29 12:40:00,11.98,12.01,11.97,11.98,199900.0,11.98,12.01,11.97,11.98,199900.0
2008-01-29 12:50:00,11.99,12.0,11.98,11.99,159800.0,11.99,12.0,11.98,11.99,159800.0
2008-01-29 13:00:00,11.98,12.0,11.98,11.98,121800.0,11.98,12.0,11.98,11.98,121800.0
2008-01-29 13:10:00,11.98,12.05,11.97,11.97,416900.0,11.98,12.05,11.97,11.97,416900.0
2008-01-29 13:20:00,11.98,11.98,11.95,11.97,135600.0,11.98,11.98,11.95,11.97,135600.0
2008-01-29 13:30:00,11.98,12.0,11.97,11.99,94100.0,11.98,12.0,11.97,11.99,94100.0
2008-01-29 13:40:00,11.99,12.01,11.99,11.99,196300.0,11.99,12.01,11.99,11.99,196300.0
2008-01-29 13:50:00,11.99,12.0,11.94,11.94,141300.0,11.99,12.0,11.94,11.94,141300.0
2008-01-29 14:00:00,11.94,11.98,11.93,11.94,221200.0,11.94,11.98,11.93,11.94,221200.0
2008-01-29 14:10:00,11.95,11.97,11.93,11.96,114800.0,11.95,11.97,11.93,11.96,114800.0
2008-01-29 14:20:00,11.96,11.97,11.93,11.94,200100.0,11.96,11.97,11.93,11.94,200100.0
2008-01-29 14:30:00,11.94,11.96,11.94,11.95,145500.0,11.94,11.96,11.94,11.95,145500.0
2008-01-29 14:40:00,11.95,11.96,11.94,11.95,116600.0,11.95,11.96,11.94,11.95,116600.0
2008-01-29 14:50:00,11.95,11.96,11.95,11.96,130200.0,11.95,11.96,11.95,11.96,130200.0
2008-01-29 15:00:00,11.96,11.96,11.95,11.96,228100.0,11.96,11.96,11.95,11.96,228100.0
2008-01-29 15:10:00,11.96,11.99,11.94,11.95,420200.0,11.96,11.99,11.94,11.95,420200.0
2008-01-29 15:20:00,11.95,11.98,11.94,11.97,183700.0,11.95,11.98,11.94,11.97,183700.0
2008-01-29 15:30:00,11.96,11.97,11.94,11.97,224900.0,11.96,11.97,11.94,11.97,224900.0
2008-01-29 15:40:00,11.97,11.99,11.95,11.95,501300.0,11.97,11.99,11.95,11.95,501300.0
2008-01-29 15:50:00,11.95,11.98,11.94,11.95,557100.0,11.95,11.98,11.94,11.95,557100.0
2008-01-30 09:30:00,11.93,12.14,11.9,11.98,179800.0,11.93,12.14,11.9,11.98,179800.0
2008-01-30 09:40:00,11.98,12.06,11.97,12.03,208500.0,11.98,12.06,11.97,12.03,208500.0
2008-01-30 09:50:00,12.02,12.08,12.02,12.07,221800.0,12.02,12.08,12.02,12.07,221800.0
2008-01-30 10:00:00,12.08,12.1,12.04,12.1,254200.0,12.08,12.1,12.04,12.1,254200.0
2008-01-30 10:10:00,12.09,12.12,12.08,12.1,152100.0,12.09,12.12,12.08,12.1,152100.0
2008-01-30 10:20:00,12.09,12.1,12.08,12.09,186100.0,12.09,12.1,12.08,12.09,186100.0
2008-01-30 10:30:00,12.09,12.12,12.08,12.1,348600.0,12.09,12.12,12.08,12.1,348600.0
2008-01-30 10:40:00,12.1,12.11,12.06,12.07,157800.0,12.1,12.11,12.06,12.07,157800.0
2008-01-30 10:50:00,12.07,12.09,12.06,12.09,94800.0,12.07,12.09,12.06,12.09,94800.0
2008-01-30 11:00:00,12.08,12.09,12.04,12.05,133200.0,12.08,12.09,12.04,12.05,133200.0
2008-01-30 11:10:00,12.04,12.07,12.04,12.04,114700.0,12.04,12.07,12.04,12.04,114700.0
2008-01-30 11:20:00,12.05,12.06,12.03,12.03,111300.0,12.05,12.06,12.03,12.03,111300.0
2008-01-30 11:30:00,12.03,12.05,12.03,12.05,178000.0,12.03,12.05,12.03,12.05,178000.0
2008-01-30 11:40:00,12.05,12.06,12.04,12.06,199600.0,12.05,12.06,12.04,12.06,199600.0
2008-01-30 11:50:00,12.06,12.07,11.94,11.95,329100.0,12.06,12.07,11.94,11.95,329100.0
2008-01-30 12:00:00,11.95,11.98,11.94,11.98,78000.0,11.95,11.98,11.94,11.98,78000.0
2008-01-30 12:10:00,11.98,11.98,11.97,11.98,32600.0,11.98,11.98,11.97,11.98,32600.0
2008-01-30 12:20:00,11.97,11.98,11.93,11.93,115000.0,11.97,11.98,11.93,11.93,115000.0
2008-01-30 12:30:00,11.94,11.97,11.93,11.95,197600.0,11.94,11.97,11.93,11.95,197600.0
2008-01-30 12:40:00,11.95,11.98,11.95,11.97,54300.0,11.95,11.98,11.95,11.97,54300.0
2008-01-30 12:50:00,11.97,12.01,11.97,12.0,125200.0,11.97,12.01,11.97,12.0,125200.0
2008-01-30 13:00:00,11.99,12.01,11.99,12.0,319600.0,11.99,12.01,11.99,12.0,319600.0
2008-01-30 13:10:00,12.0,12.02,11.99,12.0,353400.0,12.0,12.02,11.99,12.0,353400.0
2008-01-30 13:20:00,12.0,12.01,11.97,11.99,186200.0,12.0,12.01,11.97,11.99,186200.0
2008-01-30 13:30:00,11.98,12.02,11.98,11.99,189400.0,11.98,12.02,11.98,11.99,189400.0
2008-01-30 13:40:00,12.0,12.0,11.97,11.97,51300.0,12.0,12.0,11.97,11.97,51300.0
2008-01-30 13:50:00,11.98,12.03,11.97,11.99,184800.0,11.98,12.03,11.97,11.99,184800.0
2008-01-30 14:00:00,12.0,12.0,11.98,11.99,89100.0,12.0,12.0,11.98,11.99,89100.0
2008-01-30 14:10:00,11.99,12.1,11.98,12.1,356900.0,11.99,12.1,11.98,12.1,356900.0
2008-01-30 14:20:00,12.1,12.11,12.0,12.09,248500.0,12.1,12.11,12.0,12.09,248500.0
2008-01-30 14:30:00,12.09,12.15,12.06,12.12,451100.0,12.09,12.15,12.06,12.12,451100.0
2008-01-30 14:40:00,12.13,12.15,12.07,12.11,276000.0,12.13,12.15,12.07,12.11,276000.0
2008-01-30 14:50:00,12.1,12.17,12.1,12.15,217700.0,12.1,12.17,12.1,12.15,217700.0
2008-01-30 15:00:00,12.15,12.16,12.13,12.15,195200.0,12.15,12.16,12.13,12.15,195200.0
2008-01-30 15:10:00,12.15,12.16,12.08,12.12,223400.0,12.15,12.16,12.08,12.12,223400.0
2008-01-30 15:20:00,12.12,12.13,12.07,12.1,187300.0,12.12,12.13,12.07,12.1,187300.0
2008-01-30 15:30:00,12.1,12.1,12.01,12.04,199800.0,12.1,12.1,12.01,12.04,199800.0
2008-01-30 15:40:00,12.04,12.07,11.97,12.0,532200.0,12.04,12.07,11.97,12.0,532200.0
2008-01-30 15:50:00,12.0,12.01,11.91,11.95,874100.0,12.0,12.01,11.91,11.95,874100.0
2008-01-31 09:30:00,11.91,11.91,11.8,11.84,161800.0,11.91,11.91,11.8,11.84,161800.0
2008-01-31 09:40:00,11.83,11.89,11.81,11.84,382600.0,11.83,11.89,11.81,11.84,382600.0
2008-01-31 09:50:00,11.84,11.91,11.84,11.89,202600.0,11.84,11.91,11.84,11.89,202600.0
2008-01-31 10:00:00,11.88,11.91,11.84,11.88,133000.0,11.88,11.91,11.84,11.88,133000.0
2008-01-31 10:10:00,11.88,11.9,11.87,11.87,123500.0,11.88,11.9,11.87,11.87,123500.0
2008-01-31 10:20:00,11.87,11.89,11.85,11.89,109800.0,11.87,11.89,11.85,11.89,109800.0
2008-01-31 10:30:00,11.88,11.88,11.83,11.84,95400.0,11.88,11.88,11.83,11.84,95400.0
2008-01-31 10:40:00,11.84,11.87,11.83,11.85,184300.0,11.84,11.87,11.83,11.85,184300.0
2008-01-31 10:50:00,11.85,11.86,11.83,11.86,143300.0,11.85,11.86,11.83,11.86,143300.0
2008-01-31 11:00:00,11.86,11.89,11.86,11.88,82600.0,11.86,11.89,11.86,11.88,82600.0
2008-01-31 11:10:00,11.87,11.9,11.87,11.9,122400.0,11.87,11.9,11.87,11.9,122400.0
2008-01-31 11:20:00,11.89,11.93,11.89,11.93,333300.0,11.89,11.93,11.89,11.93,333300.0
2008-01-31 11:30:00,11.93,11.93,11.89,11.9,179500.0,11.93,11.93,11.89,11.9,179500.0
2008-01-31 11:40:00,11.9,11.96,11.89,11.9,240700.0,11.9,11.96,11.89,11.9,240700.0
2008-01-31 11:50:00,11.9,12.01,11.89,11.99,194300.0,11.9,12.01,11.89,11.99,194300.0
2008-01-31 12:00:00,11.99,12.01,11.97,11.99,84000.0,11.99,12.01,11.97,11.99,84000.0
2008-01-31 12:10:00,11.98,12.0,11.97,11.99,90700.0,11.98,12.0,11.97,11.99,90700.0
2008-01-31 12:20:00,11.98,12.03,11.98,12.03,240600.0,11.98,12.03,11.98,12.03,240600.0
2008-01-31 12:30:00,12.03,12.05,11.99,12.02,319900.0,12.03,12.05,11.99,12.02,319900.0
2008-01-31 12:40:00,12.02,12.03,11.99,12.03,203600.0,12.02,12.03,11.99,12.03,203600.0
2008-01-31 12:50:00,12.02,12.03,11.99,12.02,144600.0,12.02,12.03,11.99,12.02,144600.0
2008-01-31 13:00:00,12.03,12.03,12.0,12.0,71000.0,12.03,12.03,12.0,12.0,71000.0
2008-01-31 13:10:00,12.0,12.02,12.0,12.02,290400.0,12.0,12.02,12.0,12.02,290400.0
2008-01-31 13:20:00,12.01,12.02,11.98,12.0,968200.0,12.01,12.02,11.98,12.0,968200.0
2008-01-31 13:30:00,12.0,12.03,11.97,12.01,283300.0,12.0,12.03,11.97,12.01,283300.0
2008-01-31 13:40:00,12.02,12.05,12.0,12.03,497900.0,12.02,12.05,12.0,12.03,497900.0
2008-01-31 13:50:00,12.03,12.06,12.02,12.04,373000.0,12.03,12.06,12.02,12.04,373000.0
2008-01-31 14:00:00,12.03,12.1,12.03,12.05,668900.0,12.03,12.1,12.03,12.05,668900.0
2008-01-31 14:10:00,12.06,12.11,12.05,12.09,323200.0,12.06,12.11,12.05,12.09,323200.0
2008-01-31 14:20:00,12.1,12.11,12.05,12.05,210800.0,12.1,12.11,12.05,12.05,210800.0
2008-01-31 14:30:00,12.05,12.09,12.05,12.07,261400.0,12.05,12.09,12.05,12.07,261400.0
2008-01-31 14:40:00,12.07,12.16,12.07,12.16,211500.0,12.07,12.16,12.07,12.16,211500.0
2008-01-31 14:50:00,12.15,12.16,12.1,12.15,285400.0,12.15,12.16,12.1,12.15,285400.0
2008-01-31 15:00:00,12.15,12.22,12.14,12.22,334000.0,12.15,12.22,12.14,12.22,334000.0
2008-01-31 15:10:00,12.21,12.22,12.18,12.2,251600.0,12.21,12.22,12.18,12.2,251600.0
2008-01-31 15:20:00,12.2,12.21,12.19,12.19,349400.0,12.2,12.21,12.19,12.19,349400.0
2008-01-31 15:30:00,12.2,12.23,12.17,12.22,292400.0,12.2,12.23,12.17,12.22,292400.0
2008-01-31 15:40:00,12.22,12.29,12.21,12.22,602700.0,12.22,12.29,12.21,12.22,602700.0
2008-01-31 15:50:00,12.23,12.24,12.08,12.14,824100.0,12.23,12.24,12.08,12.14,824100.0
2008-02-01 09:30:00,12.16,12.24,12.13,12.19,287500.0,12.16,12.24,12.13,12.19,287500.0
2008-02-01 09:40:00,12.2,12.24,12.18,12.22,289700.0,12.2,12.24,12.18,12.22,289700.0
2008-02-01 09:50:00,12.22,12.26,12.22,12.24,218900.0,12.22,12.26,12.22,12.24,218900.0
2008-02-01 10:00:00,12.24,12.32,12.23,12.31,344000.0,12.24,12.32,12.23,12.31,344000.0
2008-02-01 10:10:00,12.31,12.42,12.29,12.37,388400.0,12.31,12.42,12.29,12.37,388400.0
2008-02-01 10:20:00,12.36,12.38,12.3,12.37,537000.0,12.36,12.38,12.3,12.37,537000.0
2008-02-01 10:30:00,12.37,12.37,12.27,12.28,150400.0,12.37,12.37,12.27,12.28,150400.0
2008-02-01 10:40:00,12.27,12.3,12.24,12.28,140000.0,12.27,12.3,12.24,12.28,140000.0
2008-02-01 10:50:00,12.28,12.33,12.28,12.29,164800.0,12.28,12.33,12.28,12.29,164800.0
2008-02-01 11:00:00,12.29,12.33,12.29,12.31,96000.0,12.29,12.33,12.29,12.31,96000.0
2008-02-01 11:10:00,12.31,12.33,12.31,12.32,66300.0,12.31,12.33,12.31,12.32,66300.0
2008-02-01 11:20:00,12.32,12.33,12.31,12.32,146400.0,12.32,12.33,12.31,12.32,146400.0
2008-02-01 11:30:00,12.32,12.33,12.31,12.33,73000.0,12.32,12.33,12.31,12.33,73000.0
2008-02-01 11:40:00,12.33,12.33,12.32,12.32,44100.0,12.33,12.33,12.32,12.32,44100.0
2008-02-01 11:50:00,12.33,12.34,12.29,12.3,186500.0,12.33,12.34,12.29,12.3,186500.0
2008-02-01 12:00:00,12.3,12.31,12.3,12.3,54600.0,12.3,12.31,12.3,12.3,54600.0
2008-02-01 12:10:00,12.3,12.31,12.28,12.29,84300.0,12.3,12.31,12.28,12.29,84300.0
2008-02-01 12:20:00,12.28,12.39,12.26,12.33,570200.0,12.28,12.39,12.26,12.33,570200.0
2008-02-01 12:30:00,12.33,12.36,12.32,12.34,331600.0,12.33,12.36,12.32,12.34,331600.0
2008-02-01 12:40:00,12.35,12.38,12.34,12.36,205500.0,12.35,12.38,12.34,12.36,205500.0
2008-02-01 12:50:00,12.37,12.39,12.35,12.38,115000.0,12.37,12.39,12.35,12.38,115000.0
2008-02-01 13:00:00,12.39,12.4,12.37,12.38,155200.0,12.39,12.4,12.37,12.38,155200.0
2008-02-01 13:10:00,12.38,12.4,12.37,12.38,144200.0,12.38,12.4,12.37,12.38,144200.0
2008-02-01 13:20:00,12.37,12.4,12.37,12.37,162600.0,12.37,12.4,12.37,12.37,162600.0
2008-02-01 13:30:00,12.38,12.38,12.37,12.38,66000.0,12.38,12.38,12.37,12.38,66000.0
2008-02-01 13:40:00,12.38,12.41,12.37,12.39,244800.0,12.38,12.41,12.37,12.39,244800.0
2008-02-01 13:50:00,12.4,12.4,12.35,12.35,134400.0,12.4,12.4,12.35,12.35,134400.0
2008-02-01 14:00:00,12.35,12.36,12.33,12.34,137700.0,12.35,12.36,12.33,12.34,137700.0
2008-02-01 14:10:00,12.35,12.38,12.3,12.3,289600.0,12.35,12.38,12.3,12.3,289600.0
2008-02-01 14:20:00,12.3,12.36,12.3,12.35,184500.0,12.3,12.36,12.3,12.35,184500.0
2008-02-01 14:30:00,12.35,12.37,12.35,12.36,195500.0,12.35,12.37,12.35,12.36,195500.0
2008-02-01 14:40:00,12.36,12.37,12.34,12.36,240400.0,12.36,12.37,12.34,12.36,240400.0
2008-02-01 14:50:00,12.35,12.36,12.34,12.35,117100.0,12.35,12.36,12.34,12.35,117100.0
2008-02-01 15:00:00,12.35,12.38,12.34,12.38,239700.0,12.35,12.38,12.34,12.38,239700.0
2008-02-01 15:10:00,12.38,12.39,12.36,12.39,309700.0,12.38,12.39,12.36,12.39,309700.0
2008-02-01 15:20:00,12.39,12.39,12.36,12.37,283700.0,12.39,12.39,12.36,12.37,283700.0
2008-02-01 15:30:00,12.37,12.39,12.37,12.39,162900.0,12.37,12.39,12.37,12.39,162900.0
2008-02-01 15:40:00,12.38,12.4,12.38,12.4,468900.0,12.38,12.4,12.38,12.4,468900.0
2008-02-01 15:50:00,12.39,12.4,12.34,12.36,625600.0,12.39,12.4,12.34,12.36,625600.0
2008-02-04 09:30:00,12.43,12.65,12.43,12.55,393100.0,12.43,12.65,12.43,12.55,393100.0
2008-02-04 09:40:00,12.54,12.59,12.51,12.55,408200.0,12.54,12.59,12.51,12.55,408200.0
2008-02-04 09:50:00,12.55,12.68,12.5,12.62,431000.0,12.55,12.68,12.5,12.62,431000.0
2008-02-04 10:00:00,12.62,12.63,12.57,12.62,352000.0,12.62,12.63,12.57,12.62,352000.0
2008-02-04 10:10:00,12.63,12.81,12.61,12.81,1179900.0,12.63,12.81,12.61,12.81,1179900.0
2008-02-04 10:20:00,12.81,12.83,12.79,12.79,549600.0,12.81,12.83,12.79,12.79,549600.0
2008-02-04 10:30:00,12.79,12.86,12.75,12.84,1370400.0,12.79,12.86,12.75,12.84,1370400.0
2008-02-04 10:40:00,12.85,12.91,12.84,12.89,621500.0,12.85,12.91,12.84,12.89,621500.0
2008-02-04 10:50:00,12.89,13.05,12.88,12.99,1228200.0,12.89,13.05,12.88,12.99,1228200.0
2008-02-04 11:00:00,13.0,13.03,12.97,12.99,503400.0,13.0,13.03,12.97,12.99,503400.0
2008-02-04 11:10:00,13.0,13.04,12.98,13.0,755100.0,13.0,13.04,12.98,13.0,755100.0
2008-02-04 11:20:00,13.0,13.03,12.99,13.0,683100.0,13.0,13.03,12.99,13.0,683100.0
2008-02-04 11:30:00,13.01,13.05,13.0,13.0,299500.0,13.01,13.05,13.0,13.0,299500.0
2008-02-04 11:40:00,13.0,13.01,12.96,12.98,699800.0,13.0,13.01,12.96,12.98,699800.0
2008-02-04 11:50:00,12.98,13.0,12.98,12.98,662300.0,12.98,13.0,12.98,12.98,662300.0
2008-02-04 12:00:00,12.98,12.99,12.92,12.93,426500.0,12.98,12.99,12.92,12.93,426500.0
2008-02-04 12:10:00,12.92,12.94,12.92,12.93,153700.0,12.92,12.94,12.92,12.93,153700.0
2008-02-04 12:20:00,12.94,12.96,12.93,12.95,263100.0,12.94,12.96,12.93,12.95,263100.0
2008-02-04 12:30:00,12.96,12.96,12.95,12.95,200400.0,12.96,12.96,12.95,12.95,200400.0
2008-02-04 12:40:00,12.95,12.96,12.9,12.93,564700.0,12.95,12.96,12.9,12.93,564700.0
2008-02-04 12:50:00,12.94,12.95,12.88,12.88,434600.0,12.94,12.95,12.88,12.88,434600.0
2008-02-04 13:00:00,12.88,12.94,12.88,12.94,497300.0,12.88,12.94,12.88,12.94,497300.0
2008-02-04 13:10:00,12.94,12.95,12.93,12.95,180600.0,12.94,12.95,12.93,12.95,180600.0
2008-02-04 13:20:00,12.94,12.95,12.9,12.94,414300.0,12.94,12.95,12.9,12.94,414300.0
2008-02-04 13:30:00,12.94,12.95,12.9,12.91,282000.0,12.94,12.95,12.9,12.91,282000.0
2008-02-04 13:40:00,12.9,12.91,12.89,12.9,286000.0,12.9,12.91,12.89,12.9,286000.0
2008-02-04 13:50:00,12.9,12.91,12.88,12.9,480100.0,12.9,12.91,12.88,12.9,480100.0
2008-02-04 14:00:00,12.91,12.91,12.88,12.89,576300.0,12.91,12.91,12.88,12.89,576300.0
2008-02-04 14:10:00,12.89,12.91,12.83,12.84,730100.0,12.89,12.91,12.83,12.84,730100.0
2008-02-04 14:20:00,12.83,12.9,12.83,12.86,623800.0,12.83,12.9,12.83,12.86,623800.0
2008-02-04 14:30:00,12.86,12.87,12.85,12.86,112100.0,12.86,12.87,12.85,12.86,112100.0
2008-02-04 14:40:00,12.86,12.87,12.86,12.87,382700.0,12.86,12.87,12.86,12.87,382700.0
2008-02-04 14:50:00,12.87,12.87,12.85,12.86,233400.0,12.87,12.87,12.85,12.86,233400.0
2008-02-04 15:00:00,12.86,12.87,12.85,12.86,192800.0,12.86,12.87,12.85,12.86,192800.0
2008-02-04 15:10:00,12.87,12.91,12.86,12.87,694000.0,12.87,12.91,12.86,12.87,694000.0
2008-02-04 15:20:00,12.88,12.89,12.85,12.88,313400.0,12.88,12.89,12.85,12.88,313400.0
2008-02-04 15:30:00,12.89,12.93,12.88,12.89,623300.0,12.89,12.93,12.88,12.89,623300.0
2008-02-04 15:40:00,12.89,12.89,12.88,12.89,530200.0,12.89,12.89,12.88,12.89,530200.0
2008-02-04 15:50:00,12.89,12.89,12.79,12.86,1308300.0,12.89,12.89,12.79,12.86,1308300.0
2008-02-05 09:30:00,12.97,13.02,12.78,12.82,942700.0,12.97,13.02,12.78,12.82,942700.0
2008-02-05 09:40:00,12.81,12.9,12.42,12.69,1049700.0,12.81,12.9,12.42,12.69,1049700.0
2008-02-05 09:50:00,12.69,12.85,12.69,12.79,962400.0,12.69,12.85,12.69,12.79,962400.0
2008-02-05 10:00:00,12.79,12.87,12.77,12.8,531800.0,12.79,12.87,12.77,12.8,531800.0
2008-02-05 10:10:00,12.81,12.82,12.78,12.79,536800.0,12.81,12.82,12.78,12.79,536800.0
2008-02-05 10:20:00,12.78,12.81,12.77,12.8,408900.0,12.78,12.81,12.77,12.8,408900.0
2008-02-05 10:30:00,12.8,12.8,12.71,12.73,993600.0,12.8,12.8,12.71,12.73,993600.0
2008-02-05 10:40:00,12.73,12.8,12.72,12.77,332900.0,12.73,12.8,12.72,12.77,332900.0
2008-02-05 10:50:00,12.77,12.8,12.75,12.79,277600.0,12.77,12.8,12.75,12.79,277600.0
2008-02-05 11:00:00,12.79,12.8,12.7,12.7,214800.0,12.79,12.8,12.7,12.7,214800.0
2008-02-05 11:10:00,12.7,12.72,12.67,12.68,200500.0,12.7,12.72,12.67,12.68,200500.0
2008-02-05 11:20:00,12.68,12.77,12.65,12.76,485100.0,12.68,12.77,12.65,12.76,485100.0
2008-02-05 11:30:00,12.75,12.8,12.73,12.79,293800.0,12.75,12.8,12.73,12.79,293800.0
2008-02-05 11:40:00,12.79,12.86,12.78,12.86,433400.0,12.79,12.86,12.78,12.86,433400.0
2008-02-05 11:50:00,12.85,12.86,12.82,12.82,322300.0,12.85,12.86,12.82,12.82,322300.0
2008-02-05 12:00:00,12.83,12.84,12.78,12.83,642200.0,12.83,12.84,12.78,12.83,642200.0
2008-02-05 12:10:00,12.82,12.83,12.8,12.8,185800.0,12.82,12.83,12.8,12.8,185800.0
2008-02-05 12:20:00,12.81,12.82,12.79,12.81,348400.0,12.81,12.82,12.79,12.81,348400.0
2008-02-05 12:30:00,12.81,12.82,12.79,12.79,507400.0,12.81,12.82,12.79,12.79,507400.0
2008-02-05 12:40:00,12.79,12.82,12.79,12.8,345800.0,12.79,12.82,12.79,12.8,345800.0
2008-02-05 12:50:00,12.8,12.81,12.77,12.8,585900.0,12.8,12.81,12.77,12.8,585900.0
2008-02-05 13:00:00,12.81,12.81,12.79,12.8,416800.0,12.81,12.81,12.79,12.8,416800.0
2008-02-05 13:10:00,12.8,12.81,12.79,12.8,236000.0,12.8,12.81,12.79,12.8,236000.0
2008-02-05 13:20:00,12.81,12.81,12.8,12.8,134200.0,12.81,12.81,12.8,12.8,134200.0
2008-02-05 13:30:00,12.8,12.81,12.76,12.77,943900.0,12.8,12.81,12.76,12.77,943900.0
2008-02-05 13:40:00,12.77,12.8,12.77,12.78,471800.0,12.77,12.8,12.77,12.78,471800.0
2008-02-05 13:50:00,12.78,12.79,12.77,12.77,312100.0,12.78,12.79,12.77,12.77,312100.0
2008-02-05 14:00:00,12.77,12.81,12.76,12.8,739100.0,12.77,12.81,12.76,12.8,739100.0
2008-02-05 14:10:00,12.8,12.81,12.79,12.8,427700.0,12.8,12.81,12.79,12.8,427700.0
2008-02-05 14:20:00,12.8,12.81,12.77,12.79,589200.0,12.8,12.81,12.77,12.79,589200.0
2008-02-05 14:30:00,12.79,12.8,12.77,12.79,418600.0,12.79,12.8,12.77,12.79,418600.0
2008-02-05 14:40:00,12.79,12.81,12.78,12.79,643400.0,12.79,12.81,12.78,12.79,643400.0
2008-02-05 14:50:00,12.78,12.8,12.75,12.78,697600.0,12.78,12.8,12.75,12.78,697600.0
2008-02-05 15:00:00,12.77,12.78,12.76,12.77,780100.0,12.77,12.78,12.76,12.77,780100.0
2008-02-05 15:10:00,12.77,12.8,12.76,12.8,449500.0,12.77,12.8,12.76,12.8,449500.0
2008-02-05 15:20:00,12.8,12.8,12.74,12.78,1163300.0,12.8,12.8,12.74,12.78,1163300.0
2008-02-05 15:30:00,12.78,12.79,12.76,12.76,786100.0,12.78,12.79,12.76,12.76,786100.0
2008-02-05 15:40:00,12.76,12.78,12.7,12.76,2103000.0,12.76,12.78,12.7,12.76,2103000.0
2008-02-05 15:50:00,12.76,12.79,12.75,12.78,1776400.0,12.76,12.79,12.75,12.78,1776400.0
2008-02-06 09:30:00,12.88,12.94,12.82,12.84,886300.0,12.88,12.94,12.82,12.84,886300.0
2008-02-06 09:40:00,12.85,12.87,12.74,12.74,449600.0,12.85,12.87,12.74,12.74,449600.0
2008-02-06 09:50:00,12.74,12.75,12.66,12.71,403600.0,12.74,12.75,12.66,12.71,403600.0
2008-02-06 10:00:00,12.7,12.73,12.66,12.68,498000.0,12.7,12.73,12.66,12.68,498000.0
2008-02-06 10:10:00,12.69,12.71,12.67,12.71,450400.0,12.69,12.71,12.67,12.71,450400.0
2008-02-06 10:20:00,12.71,12.76,12.69,12.75,524200.0,12.71,12.76,12.69,12.75,524200.0
2008-02-06 10:30:00,12.75,12.82,12.74,12.82,575200.0,12.75,12.82,12.74,12.82,575200.0
2008-02-06 10:40:00,12.82,12.84,12.77,12.8,444000.0,12.82,12.84,12.77,12.8,444000.0
2008-02-06 10:50:00,12.8,12.8,12.77,12.78,112600.0,12.8,12.8,12.77,12.78,112600.0
2008-02-06 11:00:00,12.77,12.78,12.73,12.74,198100.0,12.77,12.78,12.73,12.74,198100.0
2008-02-06 11:10:00,12.73,12.79,12.72,12.76,301000.0,12.73,12.79,12.72,12.76,301000.0
2008-02-06 11:20:00,12.76,12.8,12.75,12.79,304300.0,12.76,12.8,12.75,12.79,304300.0
2008-02-06 11:30:00,12.79,12.8,12.77,12.77,208100.0,12.79,12.8,12.77,12.77,208100.0
2008-02-06 11:40:00,12.77,12.82,12.76,12.8,336100.0,12.77,12.82,12.76,12.8,336100.0
2008-02-06 11:50:00,12.79,12.81,12.79,12.79,126300.0,12.79,12.81,12.79,12.79,126300.0
2008-02-06 12:00:00,12.8,12.81,12.76,12.76,177300.0,12.8,12.81,12.76,12.76,177300.0
2008-02-06 12:10:00,12.76,12.77,12.73,12.76,131200.0,12.76,12.77,12.73,12.76,131200.0
2008-02-06 12:20:00,12.77,12.77,12.74,12.76,107700.0,12.77,12.77,12.74,12.76,107700.0
2008-02-06 12:30:00,12.76,12.77,12.74,12.76,112800.0,12.76,12.77,12.74,12.76,112800.0
2008-02-06 12:40:00,12.75,12.77,12.74,12.76,108400.0,12.75,12.77,12.74,12.76,108400.0
2008-02-06 12:50:00,12.77,12.77,12.75,12.76,50600.0,12.77,12.77,12.75,12.76,50600.0
2008-02-06 13:00:00,12.76,12.76,12.74,12.75,151000.0,12.76,12.76,12.74,12.75,151000.0
2008-02-06 13:10:00,12.75,12.75,12.72,12.72,60700.0,12.75,12.75,12.72,12.72,60700.0
2008-02-06 13:20:00,12.72,12.73,12.71,12.73,70200.0,12.72,12.73,12.71,12.73,70200.0
2008-02-06 13:30:00,12.73,12.73,12.7,12.7,205000.0,12.73,12.73,12.7,12.7,205000.0
2008-02-06 13:40:00,12.7,12.74,12.68,12.73,592500.0,12.7,12.74,12.68,12.73,592500.0
2008-02-06 13:50:00,12.72,12.75,12.71,12.74,336400.0,12.72,12.75,12.71,12.74,336400.0
2008-02-06 14:00:00,12.75,12.75,12.69,12.69,251200.0,12.75,12.75,12.69,12.69,251200.0
2008-02-06 14:10:00,12.69,12.7,12.64,12.65,241200.0,12.69,12.7,12.64,12.65,241200.0
2008-02-06 14:20:00,12.64,12.65,12.56,12.56,348400.0,12.64,12.65,12.56,12.56,348400.0
2008-02-06 14:30:00,12.57,12.64,12.56,12.62,185300.0,12.57,12.64,12.56,12.62,185300.0
2008-02-06 14:40:00,12.62,12.66,12.6,12.66,175900.0,12.62,12.66,12.6,12.66,175900.0
2008-02-06 14:50:00,12.66,12.74,12.65,12.71,479000.0,12.66,12.74,12.65,12.71,479000.0
2008-02-06 15:00:00,12.71,12.72,12.66,12.66,183800.0,12.71,12.72,12.66,12.66,183800.0
2008-02-06 15:10:00,12.66,12.68,12.58,12.67,299200.0,12.66,12.68,12.58,12.67,299200.0
2008-02-06 15:20:00,12.67,12.68,12.6,12.65,182700.0,12.67,12.68,12.6,12.65,182700.0
2008-02-06 15:30:00,12.64,12.66,12.6,12.61,158700.0,12.64,12.66,12.6,12.61,158700.0
2008-02-06 15:40:00,12.61,12.64,12.59,12.62,260800.0,12.61,12.64,12.59,12.62,260800.0
2008-02-06 15:50:00,12.61,12.68,12.59,12.64,855700.0,12.61,12.68,12.59,12.64,855700.0
2008-02-07 09:30:00,12.4,12.6,12.4,12.53,408000.0,12.4,12.6,12.4,12.53,408000.0
2008-02-07 09:40:00,12.53,12.55,12.24,12.27,1133300.0,12.53,12.55,12.24,12.27,1133300.0
2008-02-07 09:50:00,12.26,12.38,12.23,12.23,692700.0,12.26,12.38,12.23,12.23,692700.0
2008-02-07 10:00:00,12.24,12.3,12.2,12.22,812700.0,12.24,12.3,12.2,12.22,812700.0
2008-02-07 10:10:00,12.22,12.34,12.21,12.33,608000.0,12.22,12.34,12.21,12.33,608000.0
2008-02-07 10:20:00,12.33,12.34,12.26,12.26,597000.0,12.33,12.34,12.26,12.26,597000.0
2008-02-07 10:30:00,12.26,12.29,12.25,12.27,433600.0,12.26,12.29,12.25,12.27,433600.0
2008-02-07 10:40:00,12.26,12.28,12.23,12.24,644600.0,12.26,12.28,12.23,12.24,644600.0
2008-02-07 10:50:00,12.24,12.24,12.18,12.22,777700.0,12.24,12.24,12.18,12.22,777700.0
2008-02-07 11:00:00,12.23,12.25,12.17,12.21,564300.0,12.23,12.25,12.17,12.21,564300.0
2008-02-07 11:10:00,12.22,12.22,12.16,12.18,607400.0,12.22,12.22,12.16,12.18,607400.0
2008-02-07 11:20:00,12.18,12.18,12.14,12.14,338100.0,12.18,12.18,12.14,12.14,338100.0
2008-02-07 11:30:00,12.15,12.18,12.14,12.14,220700.0,12.15,12.18,12.14,12.14,220700.0
2008-02-07 11:40:00,12.14,12.16,12.11,12.11,514300.0,12.14,12.16,12.11,12.11,514300.0
2008-02-07 11:50:00,12.11,12.12,12.09,12.1,272800.0,12.11,12.12,12.09,12.1,272800.0
2008-02-07 12:00:00,12.1,12.1,12.05,12.06,250800.0,12.1,12.1,12.05,12.06,250800.0
2008-02-07 12:10:00,12.06,12.13,12.06,12.12,331900.0,12.06,12.13,12.06,12.12,331900.0
2008-02-07 12:20:00,12.12,12.14,12.12,12.14,220400.0,12.12,12.14,12.12,12.14,220400.0
2008-02-07 12:30:00,12.14,12.22,12.14,12.22,249900.0,12.14,12.22,12.14,12.22,249900.0
2008-02-07 12:40:00,12.22,12.23,12.14,12.23,392700.0,12.22,12.23,12.14,12.23,392700.0
2008-02-07 12:50:00,12.24,12.25,12.19,12.21,206200.0,12.24,12.25,12.19,12.21,206200.0
2008-02-07 13:00:00,12.21,12.22,12.17,12.19,107000.0,12.21,12.22,12.17,12.19,107000.0
2008-02-07 13:10:00,12.18,12.19,12.15,12.15,74800.0,12.18,12.19,12.15,12.15,74800.0
2008-02-07 13:20:00,12.15,12.2,12.15,12.18,108700.0,12.15,12.2,12.15,12.18,108700.0
2008-02-07 13:30:00,12.18,12.18,12.13,12.17,139000.0,12.18,12.18,12.13,12.17,139000.0
2008-02-07 13:40:00,12.16,12.18,12.16,12.18,100500.0,12.16,12.18,12.16,12.18,100500.0
2008-02-07 13:50:00,12.18,12.21,12.17,12.2,201000.0,12.18,12.21,12.17,12.2,201000.0
2008-02-07 14:00:00,12.2,12.21,12.17,12.17,350500.0,12.2,12.21,12.17,12.17,350500.0
2008-02-07 14:10:00,12.17,12.2,12.16,12.19,452200.0,12.17,12.2,12.16,12.19,452200.0
2008-02-07 14:20:00,12.2,12.2,12.18,12.19,245200.0,12.2,12.2,12.18,12.19,245200.0
2008-02-07 14:30:00,12.19,12.2,12.15,12.17,230000.0,12.19,12.2,12.15,12.17,230000.0
2008-02-07 14:40:00,12.16,12.18,12.14,12.18,246800.0,12.16,12.18,12.14,12.18,246800.0
2008-02-07 14:50:00,12.18,12.19,12.16,12.18,224400.0,12.18,12.19,12.16,12.18,224400.0
2008-02-07 15:00:00,12.17,12.18,12.09,12.11,1093100.0,12.17,12.18,12.09,12.11,1093100.0
2008-02-07 15:10:00,12.1,12.14,12.09,12.11,453800.0,12.1,12.14,12.09,12.11,453800.0
2008-02-07 15:20:00,12.11,12.2,12.11,12.19,383400.0,12.11,12.2,12.11,12.19,383400.0
2008-02-07 15:30:00,12.18,12.21,12.18,12.18,1018400.0,12.18,12.21,12.18,12.18,1018400.0
2008-02-07 15:40:00,12.18,12.24,12.18,12.23,740200.0,12.18,12.24,12.18,12.23,740200.0
2008-02-07 15:50:00,12.23,12.25,12.22,12.24,672700.0,12.23,12.25,12.22,12.24,672700.0
2008-02-08 09:30:00,12.2,12.33,12.1,12.19,310500.0,12.2,12.33,12.1,12.19,310500.0
2008-02-08 09:40:00,12.19,12.23,12.17,12.21,255500.0,12.19,12.23,12.17,12.21,255500.0
2008-02-08 09:50:00,12.2,12.33,12.19,12.3,232500.0,12.2,12.33,12.19,12.3,232500.0
2008-02-08 10:00:00,12.31,12.31,12.27,12.29,269600.0,12.31,12.31,12.27,12.29,269600.0
2008-02-08 10:10:00,12.3,12.31,12.26,12.3,135200.0,12.3,12.31,12.26,12.3,135200.0
2008-02-08 10:20:00,12.3,12.35,12.27,12.34,221700.0,12.3,12.35,12.27,12.34,221700.0
2008-02-08 10:30:00,12.34,12.37,12.32,12.34,266700.0,12.34,12.37,12.32,12.34,266700.0
2008-02-08 10:40:00,12.34,12.41,12.33,12.41,350900.0,12.34,12.41,12.33,12.41,350900.0
2008-02-08 10:50:00,12.41,12.42,12.35,12.35,184500.0,12.41,12.42,12.35,12.35,184500.0
2008-02-08 11:00:00,12.35,12.42,12.32,12.41,133600.0,12.35,12.42,12.32,12.41,133600.0
2008-02-08 11:10:00,12.4,12.41,12.39,12.39,229900.0,12.4,12.41,12.39,12.39,229900.0
2008-02-08 11:20:00,12.39,12.47,12.39,12.45,274400.0,12.39,12.47,12.39,12.45,274400.0
2008-02-08 11:30:00,12.45,12.45,12.4,12.4,72100.0,12.45,12.45,12.4,12.4,72100.0
2008-02-08 11:40:00,12.4,12.46,12.39,12.45,188800.0,12.4,12.46,12.39,12.45,188800.0
2008-02-08 11:50:00,12.45,12.45,12.38,12.38,85100.0,12.45,12.45,12.38,12.38,85100.0
2008-02-08 12:00:00,12.38,12.4,12.35,12.39,205500.0,12.38,12.4,12.35,12.39,205500.0
2008-02-08 12:10:00,12.39,12.42,12.35,12.35,94900.0,12.39,12.42,12.35,12.35,94900.0
2008-02-08 12:20:00,12.36,12.36,12.3,12.33,331700.0,12.36,12.36,12.3,12.33,331700.0
2008-02-08 12:30:00,12.33,12.35,12.3,12.3,125100.0,12.33,12.35,12.3,12.3,125100.0
2008-02-08 12:40:00,12.3,12.31,12.21,12.21,202100.0,12.3,12.31,12.21,12.21,202100.0
2008-02-08 12:50:00,12.22,12.27,12.21,12.27,202300.0,12.22,12.27,12.21,12.27,202300.0
2008-02-08 13:00:00,12.26,12.33,12.26,12.32,297200.0,12.26,12.33,12.26,12.32,297200.0
2008-02-08 13:10:00,12.32,12.34,12.28,12.31,152800.0,12.32,12.34,12.28,12.31,152800.0
2008-02-08 13:20:00,12.3,12.32,12.28,12.32,135600.0,12.3,12.32,12.28,12.32,135600.0
2008-02-08 13:30:00,12.31,12.32,12.27,12.28,171200.0,12.31,12.32,12.27,12.28,171200.0
2008-02-08 13:40:00,12.28,12.3,12.25,12.28,252300.0,12.28,12.3,12.25,12.28,252300.0
2008-02-08 13:50:00,12.28,12.34,12.27,12.32,175600.0,12.28,12.34,12.27,12.32,175600.0
2008-02-08 14:00:00,12.33,12.33,12.3,12.3,84100.0,12.33,12.33,12.3,12.3,84100.0
2008-02-08 14:10:00,12.3,12.34,12.28,12.33,122600.0,12.3,12.34,12.28,12.33,122600.0
2008-02-08 14:20:00,12.34,12.35,12.32,12.32,49800.0,12.34,12.35,12.32,12.32,49800.0
2008-02-08 14:30:00,12.32,12.34,12.29,12.34,154100.0,12.32,12.34,12.29,12.34,154100.0
2008-02-08 14:40:00,12.33,12.33,12.29,12.3,67100.0,12.33,12.33,12.29,12.3,67100.0
2008-02-08 14:50:00,12.3,12.33,12.29,12.29,180100.0,12.3,12.33,12.29,12.29,180100.0
2008-02-08 15:00:00,12.29,12.31,12.28,12.3,138300.0,12.29,12.31,12.28,12.3,138300.0
2008-02-08 15:10:00,12.3,12.32,12.28,12.31,135700.0,12.3,12.32,12.28,12.31,135700.0
2008-02-08 15:20:00,12.32,12.37,12.3,12.37,180500.0,12.32,12.37,12.3,12.37,180500.0
2008-02-08 15:30:00,12.37,12.38,12.35,12.35,260400.0,12.37,12.38,12.35,12.35,260400.0
2008-02-08 15:40:00,12.35,12.38,12.33,12.36,229800.0,12.35,12.38,12.33,12.36,229800.0
2008-02-08 15:50:00,12.36,12.37,12.32,12.34,438600.0,12.36,12.37,12.32,12.34,438600.0
2008-02-11 09:30:00,12.35,12.39,12.26,12.32,139300.0,12.35,12.39,12.26,12.32,139300.0
2008-02-11 09:40:00,12.32,12.35,12.29,12.33,102300.0,12.32,12.35,12.29,12.33,102300.0
2008-02-11 09:50:00,12.33,12.35,12.3,12.34,93700.0,12.33,12.35,12.3,12.34,93700.0
2008-02-11 10:00:00,12.35,12.36,12.31,12.32,57500.0,12.35,12.36,12.31,12.32,57500.0
2008-02-11 10:10:00,12.32,12.36,12.32,12.35,64600.0,12.32,12.36,12.32,12.35,64600.0
2008-02-11 10:20:00,12.34,12.38,12.34,12.37,59600.0,12.34,12.38,12.34,12.37,59600.0
2008-02-11 10:30:00,12.38,12.39,12.36,12.36,89100.0,12.38,12.39,12.36,12.36,89100.0
2008-02-11 10:40:00,12.37,12.37,12.31,12.31,152900.0,12.37,12.37,12.31,12.31,152900.0
2008-02-11 10:50:00,12.32,12.35,12.3,12.35,83300.0,12.32,12.35,12.3,12.35,83300.0
2008-02-11 11:00:00,12.35,12.37,12.34,12.36,48300.0,12.35,12.37,12.34,12.36,48300.0
2008-02-11 11:10:00,12.36,12.37,12.36,12.37,56700.0,12.36,12.37,12.36,12.37,56700.0
2008-02-11 11:20:00,12.36,12.37,12.31,12.32,123100.0,12.36,12.37,12.31,12.32,123100.0
2008-02-11 11:30:00,12.31,12.31,12.3,12.3,94400.0,12.31,12.31,12.3,12.3,94400.0
2008-02-11 11:40:00,12.3,12.32,12.29,12.29,180200.0,12.3,12.32,12.29,12.29,180200.0
2008-02-11 11:50:00,12.3,12.33,12.29,12.32,108800.0,12.3,12.33,12.29,12.32,108800.0
2008-02-11 12:00:00,12.33,12.36,12.32,12.35,142500.0,12.33,12.36,12.32,12.35,142500.0
2008-02-11 12:10:00,12.36,12.36,12.33,12.34,46700.0,12.36,12.36,12.33,12.34,46700.0
2008-02-11 12:20:00,12.34,12.35,12.31,12.34,76300.0,12.34,12.35,12.31,12.34,76300.0
2008-02-11 12:30:00,12.35,12.37,12.34,12.37,95500.0,12.35,12.37,12.34,12.37,95500.0
2008-02-11 12:40:00,12.37,12.39,12.36,12.38,57700.0,12.37,12.39,12.36,12.38,57700.0
2008-02-11 12:50:00,12.38,12.39,12.34,12.39,137700.0,12.38,12.39,12.34,12.39,137700.0
2008-02-11 13:00:00,12.39,12.4,12.33,12.33,174000.0,12.39,12.4,12.33,12.33,174000.0
2008-02-11 13:10:00,12.33,12.34,12.31,12.32,69100.0,12.33,12.34,12.31,12.32,69100.0
2008-02-11 13:20:00,12.32,12.37,12.32,12.37,63800.0,12.32,12.37,12.32,12.37,63800.0
2008-02-11 13:30:00,12.37,12.38,12.37,12.38,38500.0,12.37,12.38,12.37,12.38,38500.0
2008-02-11 13:40:00,12.38,12.39,12.34,12.35,76100.0,12.38,12.39,12.34,12.35,76100.0
2008-02-11 13:50:00,12.34,12.37,12.34,12.35,57900.0,12.34,12.37,12.34,12.35,57900.0
2008-02-11 14:00:00,12.35,12.38,12.35,12.37,63400.0,12.35,12.38,12.35,12.37,63400.0
2008-02-11 14:10:00,12.37,12.38,12.33,12.33,70700.0,12.37,12.38,12.33,12.33,70700.0
2008-02-11 14:20:00,12.32,12.35,12.32,12.35,210800.0,12.32,12.35,12.32,12.35,210800.0
2008-02-11 14:30:00,12.35,12.35,12.33,12.33,85100.0,12.35,12.35,12.33,12.33,85100.0
2008-02-11 14:40:00,12.33,12.35,12.33,12.35,123800.0,12.33,12.35,12.33,12.35,123800.0
2008-02-11 14:50:00,12.34,12.35,12.33,12.34,155400.0,12.34,12.35,12.33,12.34,155400.0
2008-02-11 15:00:00,12.35,12.36,12.34,12.35,113200.0,12.35,12.36,12.34,12.35,113200.0
2008-02-11 15:10:00,12.35,12.39,12.35,12.39,93200.0,12.35,12.39,12.35,12.39,93200.0
2008-02-11 15:20:00,12.39,12.42,12.38,12.4,114700.0,12.39,12.42,12.38,12.4,114700.0
2008-02-11 15:30:00,12.41,12.41,12.37,12.37,219400.0,12.41,12.41,12.37,12.37,219400.0
2008-02-11 15:40:00,12.38,12.39,12.37,12.39,114800.0,12.38,12.39,12.37,12.39,114800.0
2008-02-11 15:50:00,12.38,12.44,12.38,12.41,365500.0,12.38,12.44,12.38,12.41,365500.0
2008-02-12 09:30:00,12.5,12.5,12.33,12.38,262400.0,12.5,12.5,12.33,12.38,262400.0
2008-02-12 09:40:00,12.37,12.45,12.34,12.39,204600.0,12.37,12.45,12.34,12.39,204600.0
2008-02-12 09:50:00,12.39,12.48,12.38,12.48,199400.0,12.39,12.48,12.38,12.48,199400.0
2008-02-12 10:00:00,12.48,12.49,12.47,12.48,106300.0,12.48,12.49,12.47,12.48,106300.0
2008-02-12 10:10:00,12.48,12.49,12.46,12.48,186600.0,12.48,12.49,12.46,12.48,186600.0
2008-02-12 10:20:00,12.48,12.5,12.45,12.48,201100.0,12.48,12.5,12.45,12.48,201100.0
2008-02-12 10:30:00,12.48,12.5,12.45,12.47,274400.0,12.48,12.5,12.45,12.47,274400.0
2008-02-12 10:40:00,12.47,12.49,12.45,12.47,272800.0,12.47,12.49,12.45,12.47,272800.0
2008-02-12 10:50:00,12.47,12.47,12.45,12.46,78500.0,12.47,12.47,12.45,12.46,78500.0
2008-02-12 11:00:00,12.45,12.48,12.45,12.47,69600.0,12.45,12.48,12.45,12.47,69600.0
2008-02-12 11:10:00,12.48,12.48,12.46,12.48,205200.0,12.48,12.48,12.46,12.48,205200.0
2008-02-12 11:20:00,12.48,12.49,12.47,12.48,80200.0,12.48,12.49,12.47,12.48,80200.0
2008-02-12 11:30:00,12.49,12.53,12.47,12.52,292700.0,12.49,12.53,12.47,12.52,292700.0
2008-02-12 11:40:00,12.53,12.53,12.51,12.52,70400.0,12.53,12.53,12.51,12.52,70400.0
2008-02-12 11:50:00,12.52,12.57,12.52,12.57,74300.0,12.52,12.57,12.52,12.57,74300.0
2008-02-12 12:00:00,12.57,12.63,12.56,12.63,167300.0,12.57,12.63,12.56,12.63,167300.0
2008-02-12 12:10:00,12.63,12.63,12.57,12.61,220600.0,12.63,12.63,12.57,12.61,220600.0
2008-02-12 12:20:00,12.6,12.61,12.57,12.58,188000.0,12.6,12.61,12.57,12.58,188000.0
2008-02-12 12:30:00,12.58,12.59,12.57,12.58,98000.0,12.58,12.59,12.57,12.58,98000.0
2008-02-12 12:40:00,12.59,12.59,12.57,12.59,179000.0,12.59,12.59,12.57,12.59,179000.0
2008-02-12 12:50:00,12.58,12.6,12.58,12.6,170100.0,12.58,12.6,12.58,12.6,170100.0
2008-02-12 13:00:00,12.6,12.64,12.6,12.63,323000.0,12.6,12.64,12.6,12.63,323000.0
2008-02-12 13:10:00,12.63,12.65,12.61,12.63,216100.0,12.63,12.65,12.61,12.63,216100.0
2008-02-12 13:20:00,12.63,12.65,12.62,12.64,87600.0,12.63,12.65,12.62,12.64,87600.0
2008-02-12 13:30:00,12.64,12.65,12.61,12.61,124200.0,12.64,12.65,12.61,12.61,124200.0
2008-02-12 13:40:00,12.62,12.63,12.61,12.62,73300.0,12.62,12.63,12.61,12.62,73300.0
2008-02-12 13:50:00,12.61,12.62,12.61,12.61,183200.0,12.61,12.62,12.61,12.61,183200.0
2008-02-12 14:00:00,12.62,12.62,12.58,12.59,174900.0,12.62,12.62,12.58,12.59,174900.0
2008-02-12 14:10:00,12.6,12.6,12.54,12.55,243300.0,12.6,12.6,12.54,12.55,243300.0
2008-02-12 14:20:00,12.54,12.56,12.54,12.55,143500.0,12.54,12.56,12.54,12.55,143500.0
2008-02-12 14:30:00,12.54,12.56,12.54,12.56,416400.0,12.54,12.56,12.54,12.56,416400.0
2008-02-12 14:40:00,12.56,12.56,12.54,12.56,194600.0,12.56,12.56,12.54,12.56,194600.0
2008-02-12 14:50:00,12.56,12.56,12.55,12.56,202100.0,12.56,12.56,12.55,12.56,202100.0
2008-02-12 15:00:00,12.55,12.56,12.52,12.54,402800.0,12.55,12.56,12.52,12.54,402800.0
2008-02-12 15:10:00,12.55,12.56,12.53,12.53,148700.0,12.55,12.56,12.53,12.53,148700.0
2008-02-12 15:20:00,12.53,12.54,12.42,12.48,575800.0,12.53,12.54,12.42,12.48,575800.0
2008-02-12 15:30:00,12.48,12.52,12.44,12.49,807500.0,12.48,12.52,12.44,12.49,807500.0
2008-02-12 15:40:00,12.5,12.52,12.47,12.51,779900.0,12.5,12.52,12.47,12.51,779900.0
2008-02-12 15:50:00,12.52,12.53,12.49,12.52,971500.0,12.52,12.53,12.49,12.52,971500.0
2008-02-13 09:30:00,12.48,12.67,12.48,12.57,270800.0,12.48,12.67,12.48,12.57,270800.0
2008-02-13 09:40:00,12.58,12.62,12.55,12.61,305900.0,12.58,12.62,12.55,12.61,305900.0
2008-02-13 09:50:00,12.61,12.62,12.59,12.6,224400.0,12.61,12.62,12.59,12.6,224400.0
2008-02-13 10:00:00,12.6,12.62,12.59,12.6,168400.0,12.6,12.62,12.59,12.6,168400.0
2008-02-13 10:10:00,12.61,12.62,12.6,12.61,89500.0,12.61,12.62,12.6,12.61,89500.0
2008-02-13 10:20:00,12.61,12.62,12.56,12.57,125100.0,12.61,12.62,12.56,12.57,125100.0
2008-02-13 10:30:00,12.57,12.58,12.54,12.57,202900.0,12.57,12.58,12.54,12.57,202900.0
2008-02-13 10:40:00,12.58,12.61,12.57,12.57,217100.0,12.58,12.61,12.57,12.57,217100.0
2008-02-13 10:50:00,12.58,12.58,12.56,12.56,203400.0,12.58,12.58,12.56,12.56,203400.0
2008-02-13 11:00:00,12.56,12.57,12.56,12.56,51800.0,12.56,12.57,12.56,12.56,51800.0
2008-02-13 11:10:00,12.56,12.57,12.53,12.53,109000.0,12.56,12.57,12.53,12.53,109000.0
2008-02-13 11:20:00,12.53,12.56,12.53,12.56,101700.0,12.53,12.56,12.53,12.56,101700.0
2008-02-13 11:30:00,12.56,12.58,12.55,12.58,211700.0,12.56,12.58,12.55,12.58,211700.0
2008-02-13 11:40:00,12.58,12.58,12.57,12.58,69500.0,12.58,12.58,12.57,12.58,69500.0
2008-02-13 11:50:00,12.57,12.58,12.57,12.58,122300.0,12.57,12.58,12.57,12.58,122300.0
2008-02-13 12:00:00,12.58,12.59,12.57,12.58,99200.0,12.58,12.59,12.57,12.58,99200.0
2008-02-13 12:10:00,12.58,12.58,12.57,12.57,92000.0,12.58,12.58,12.57,12.57,92000.0
2008-02-13 12:20:00,12.57,12.58,12.55,12.56,127100.0,12.57,12.58,12.55,12.56,127100.0
2008-02-13 12:30:00,12.56,12.56,12.54,12.55,101400.0,12.56,12.56,12.54,12.55,101400.0
2008-02-13 12:40:00,12.55,12.55,12.54,12.55,49000.0,12.55,12.55,12.54,12.55,49000.0
2008-02-13 12:50:00,12.55,12.56,12.54,12.55,70000.0,12.55,12.56,12.54,12.55,70000.0
2008-02-13 13:00:00,12.55,12.57,12.53,12.56,225500.0,12.55,12.57,12.53,12.56,225500.0
2008-02-13 13:10:00,12.57,12.6,12.55,12.59,324100.0,12.57,12.6,12.55,12.59,324100.0
2008-02-13 13:20:00,12.59,12.61,12.59,12.59,176400.0,12.59,12.61,12.59,12.59,176400.0
2008-02-13 13:30:00,12.59,12.6,12.57,12.57,74800.0,12.59,12.6,12.57,12.57,74800.0
2008-02-13 13:40:00,12.58,12.59,12.54,12.55,242100.0,12.58,12.59,12.54,12.55,242100.0
2008-02-13 13:50:00,12.54,12.56,12.54,12.55,175300.0,12.54,12.56,12.54,12.55,175300.0
2008-02-13 14:00:00,12.55,12.56,12.53,12.53,135800.0,12.55,12.56,12.53,12.53,135800.0
2008-02-13 14:10:00,12.53,12.54,12.52,12.52,51700.0,12.53,12.54,12.52,12.52,51700.0
2008-02-13 14:20:00,12.53,12.53,12.51,12.51,78200.0,12.53,12.53,12.51,12.51,78200.0
2008-02-13 14:30:00,12.52,12.54,12.51,12.53,70800.0,12.52,12.54,12.51,12.53,70800.0
2008-02-13 14:40:00,12.53,12.54,12.52,12.52,163300.0,12.53,12.54,12.52,12.52,163300.0
2008-02-13 14:50:00,12.53,12.55,12.52,12.55,334800.0,12.53,12.55,12.52,12.55,334800.0
2008-02-13 15:00:00,12.54,12.57,12.54,12.56,239800.0,12.54,12.57,12.54,12.56,239800.0
2008-02-13 15:10:00,12.56,12.56,12.55,12.56,182200.0,12.56,12.56,12.55,12.56,182200.0
2008-02-13 15:20:00,12.55,12.58,12.55,12.58,155300.0,12.55,12.58,12.55,12.58,155300.0
2008-02-13 15:30:00,12.58,12.6,12.57,12.6,182200.0,12.58,12.6,12.57,12.6,182200.0
2008-02-13 15:40:00,12.6,12.63,12.59,12.62,363700.0,12.6,12.63,12.59,12.62,363700.0
2008-02-13 15:50:00,12.63,12.63,12.57,12.58,406500.0,12.63,12.63,12.57,12.58,406500.0
2008-02-14 09:30:00,12.58,12.72,12.58,12.7,241700.0,12.58,12.72,12.58,12.7,241700.0
2008-02-14 09:40:00,12.69,12.71,12.63,12.68,195200.0,12.69,12.71,12.63,12.68,195200.0
2008-02-14 09:50:00,12.67,12.71,12.66,12.66,191500.0,12.67,12.71,12.66,12.66,191500.0
2008-02-14 10:00:00,12.66,12.69,12.59,12.6,177300.0,12.66,12.69,12.59,12.6,177300.0
2008-02-14 10:10:00,12.59,12.65,12.59,12.65,140600.0,12.59,12.65,12.59,12.65,140600.0
2008-02-14 10:20:00,12.65,12.68,12.64,12.67,157700.0,12.65,12.68,12.64,12.67,157700.0
2008-02-14 10:30:00,12.68,12.72,12.66,12.66,140600.0,12.68,12.72,12.66,12.66,140600.0
2008-02-14 10:40:00,12.67,12.67,12.62,12.65,228100.0,12.67,12.67,12.62,12.65,228100.0
2008-02-14 10:50:00,12.65,12.65,12.64,12.64,115800.0,12.65,12.65,12.64,12.64,115800.0
2008-02-14 11:00:00,12.64,12.67,12.62,12.63,195600.0,12.64,12.67,12.62,12.63,195600.0
2008-02-14 11:10:00,12.63,12.64,12.61,12.64,181500.0,12.63,12.64,12.61,12.64,181500.0
2008-02-14 11:20:00,12.63,12.64,12.63,12.64,53800.0,12.63,12.64,12.63,12.64,53800.0
2008-02-14 11:30:00,12.64,12.64,12.62,12.63,104200.0,12.64,12.64,12.62,12.63,104200.0
2008-02-14 11:40:00,12.63,12.66,12.63,12.66,145500.0,12.63,12.66,12.63,12.66,145500.0
2008-02-14 11:50:00,12.66,12.67,12.63,12.67,98500.0,12.66,12.67,12.63,12.67,98500.0
2008-02-14 12:00:00,12.67,12.67,12.63,12.66,177300.0,12.67,12.67,12.63,12.66,177300.0
2008-02-14 12:10:00,12.66,12.67,12.65,12.66,65100.0,12.66,12.67,12.65,12.66,65100.0
2008-02-14 12:20:00,12.67,12.67,12.65,12.67,87900.0,12.67,12.67,12.65,12.67,87900.0
2008-02-14 12:30:00,12.66,12.68,12.66,12.68,46500.0,12.66,12.68,12.66,12.68,46500.0
2008-02-14 12:40:00,12.67,12.68,12.64,12.64,88100.0,12.67,12.68,12.64,12.64,88100.0
2008-02-14 12:50:00,12.64,12.66,12.61,12.63,233700.0,12.64,12.66,12.61,12.63,233700.0
2008-02-14 13:00:00,12.64,12.64,12.62,12.64,166400.0,12.64,12.64,12.62,12.64,166400.0
2008-02-14 13:10:00,12.64,12.64,12.63,12.64,58700.0,12.64,12.64,12.63,12.64,58700.0
2008-02-14 13:20:00,12.64,12.64,12.63,12.64,48700.0,12.64,12.64,12.63,12.64,48700.0
2008-02-14 13:30:00,12.63,12.64,12.63,12.63,111100.0,12.63,12.64,12.63,12.63,111100.0
2008-02-14 13:40:00,12.63,12.64,12.63,12.64,73000.0,12.63,12.64,12.63,12.64,73000.0
2008-02-14 13:50:00,12.63,12.64,12.6,12.6,81300.0,12.63,12.64,12.6,12.6,81300.0
2008-02-14 14:00:00,12.61,12.63,12.6,12.63,154200.0,12.61,12.63,12.6,12.63,154200.0
2008-02-14 14:10:00,12.62,12.64,12.62,12.64,94800.0,12.62,12.64,12.62,12.64,94800.0
2008-02-14 14:20:00,12.64,12.65,12.62,12.63,116400.0,12.64,12.65,12.62,12.63,116400.0
2008-02-14 14:30:00,12.62,12.63,12.61,12.62,125400.0,12.62,12.63,12.61,12.62,125400.0
2008-02-14 14:40:00,12.61,12.63,12.56,12.58,387800.0,12.61,12.63,12.56,12.58,387800.0
2008-02-14 14:50:00,12.58,12.61,12.57,12.61,178200.0,12.58,12.61,12.57,12.61,178200.0
2008-02-14 15:00:00,12.61,12.63,12.6,12.62,174700.0,12.61,12.63,12.6,12.62,174700.0
2008-02-14 15:10:00,12.63,12.7,12.62,12.68,233600.0,12.63,12.7,12.62,12.68,233600.0
2008-02-14 15:20:00,12.68,12.69,12.63,12.63,146800.0,12.68,12.69,12.63,12.63,146800.0
2008-02-14 15:30:00,12.63,12.64,12.61,12.63,209400.0,12.63,12.64,12.61,12.63,209400.0
2008-02-14 15:40:00,12.63,12.64,12.58,12.59,280400.0,12.63,12.64,12.58,12.59,280400.0
2008-02-14 15:50:00,12.59,12.6,12.54,12.57,547000.0,12.59,12.6,12.54,12.57,547000.0
2008-02-15 09:30:00,12.55,12.65,12.5,12.59,885300.0,12.55,12.65,12.5,12.59,885300.0
2008-02-15 09:40:00,12.59,12.64,12.55,12.56,430700.0,12.59,12.64,12.55,12.56,430700.0
2008-02-15 09:50:00,12.56,12.56,12.53,12.55,216600.0,12.56,12.56,12.53,12.55,216600.0
2008-02-15 10:00:00,12.55,12.57,12.53,12.56,198600.0,12.55,12.57,12.53,12.56,198600.0
2008-02-15 10:10:00,12.57,12.64,12.56,12.64,154500.0,12.57,12.64,12.56,12.64,154500.0
2008-02-15 10:20:00,12.64,12.71,12.62,12.69,330100.0,12.64,12.71,12.62,12.69,330100.0
2008-02-15 10:30:00,12.69,12.73,12.69,12.71,102900.0,12.69,12.73,12.69,12.71,102900.0
2008-02-15 10:40:00,12.7,12.71,12.67,12.67,136800.0,12.7,12.71,12.67,12.67,136800.0
2008-02-15 10:50:00,12.66,12.71,12.66,12.66,46000.0,12.66,12.71,12.66,12.66,46000.0
2008-02-15 11:00:00,12.66,12.67,12.66,12.66,26800.0,12.66,12.67,12.66,12.66,26800.0
2008-02-15 11:10:00,12.66,12.72,12.66,12.71,182100.0,12.66,12.72,12.66,12.71,182100.0
2008-02-15 11:20:00,12.7,12.71,12.67,12.68,199800.0,12.7,12.71,12.67,12.68,199800.0
2008-02-15 11:30:00,12.68,12.68,12.64,12.67,250000.0,12.68,12.68,12.64,12.67,250000.0
2008-02-15 11:40:00,12.68,12.7,12.67,12.7,165600.0,12.68,12.7,12.67,12.7,165600.0
2008-02-15 11:50:00,12.7,12.72,12.63,12.65,529900.0,12.7,12.72,12.63,12.65,529900.0
2008-02-15 12:00:00,12.65,12.67,12.63,12.65,504600.0,12.65,12.67,12.63,12.65,504600.0
2008-02-15 12:10:00,12.65,12.66,12.64,12.65,307100.0,12.65,12.66,12.64,12.65,307100.0
2008-02-15 12:20:00,12.65,12.66,12.63,12.65,427900.0,12.65,12.66,12.63,12.65,427900.0
2008-02-15 12:30:00,12.65,12.66,12.64,12.66,325800.0,12.65,12.66,12.64,12.66,325800.0
2008-02-15 12:40:00,12.65,12.67,12.64,12.65,366200.0,12.65,12.67,12.64,12.65,366200.0
2008-02-15 12:50:00,12.65,12.71,12.64,12.7,294800.0,12.65,12.71,12.64,12.7,294800.0
2008-02-15 13:00:00,12.71,12.72,12.69,12.7,109700.0,12.71,12.72,12.69,12.7,109700.0
2008-02-15 13:10:00,12.69,12.71,12.69,12.69,86600.0,12.69,12.71,12.69,12.69,86600.0
2008-02-15 13:20:00,12.69,12.7,12.69,12.7,13000.0,12.69,12.7,12.69,12.7,13000.0
2008-02-15 13:30:00,12.7,12.73,12.69,12.73,111400.0,12.7,12.73,12.69,12.73,111400.0
2008-02-15 13:40:00,12.72,12.79,12.72,12.78,306500.0,12.72,12.79,12.72,12.78,306500.0
2008-02-15 13:50:00,12.77,12.82,12.77,12.81,363400.0,12.77,12.82,12.77,12.81,363400.0
2008-02-15 14:00:00,12.81,12.82,12.79,12.8,214300.0,12.81,12.82,12.79,12.8,214300.0
2008-02-15 14:10:00,12.81,12.81,12.78,12.78,313000.0,12.81,12.81,12.78,12.78,313000.0
2008-02-15 14:20:00,12.77,12.82,12.76,12.81,322000.0,12.77,12.82,12.76,12.81,322000.0
2008-02-15 14:30:00,12.82,12.83,12.77,12.78,142200.0,12.82,12.83,12.77,12.78,142200.0
2008-02-15 14:40:00,12.78,12.8,12.78,12.78,91600.0,12.78,12.8,12.78,12.78,91600.0
2008-02-15 14:50:00,12.79,12.79,12.77,12.77,69200.0,12.79,12.79,12.77,12.77,69200.0
2008-02-15 15:00:00,12.77,12.79,12.76,12.79,209700.0,12.77,12.79,12.76,12.79,209700.0
2008-02-15 15:10:00,12.79,12.8,12.78,12.79,156200.0,12.79,12.8,12.78,12.79,156200.0
2008-02-15 15:20:00,12.79,12.79,12.76,12.77,147200.0,12.79,12.79,12.76,12.77,147200.0
2008-02-15 15:30:00,12.77,12.78,12.77,12.78,175000.0,12.77,12.78,12.77,12.78,175000.0
2008-02-15 15:40:00,12.78,12.8,12.75,12.79,582900.0,12.78,12.8,12.75,12.79,582900.0
2008-02-15 15:50:00,12.78,12.82,12.78,12.81,498100.0,12.78,12.82,12.78,12.81,498100.0
2008-02-19 09:30:00,13.0,13.0,12.83,12.84,169200.0,13.0,13.0,12.83,12.84,169200.0
2008-02-19 09:40:00,12.84,12.89,12.84,12.88,128900.0,12.84,12.89,12.84,12.88,128900.0
2008-02-19 09:50:00,12.88,12.88,12.82,12.82,142400.0,12.88,12.88,12.82,12.82,142400.0
2008-02-19 10:00:00,12.82,12.84,12.81,12.83,165100.0,12.82,12.84,12.81,12.83,165100.0
2008-02-19 10:10:00,12.83,12.89,12.83,12.88,87600.0,12.83,12.89,12.83,12.88,87600.0
2008-02-19 10:20:00,12.89,12.89,12.83,12.83,126400.0,12.89,12.89,12.83,12.83,126400.0
2008-02-19 10:30:00,12.84,12.84,12.79,12.8,177500.0,12.84,12.84,12.79,12.8,177500.0
2008-02-19 10:40:00,12.8,12.83,12.77,12.82,394400.0,12.8,12.83,12.77,12.82,394400.0
2008-02-19 10:50:00,12.82,12.83,12.81,12.82,53200.0,12.82,12.83,12.81,12.82,53200.0
2008-02-19 11:00:00,12.81,12.84,12.79,12.83,148900.0,12.81,12.84,12.79,12.83,148900.0
2008-02-19 11:10:00,12.83,12.84,12.83,12.84,41200.0,12.83,12.84,12.83,12.84,41200.0
2008-02-19 11:20:00,12.83,12.85,12.83,12.85,72000.0,12.83,12.85,12.83,12.85,72000.0
2008-02-19 11:30:00,12.85,12.85,12.84,12.84,47500.0,12.85,12.85,12.84,12.84,47500.0
2008-02-19 11:40:00,12.85,12.85,12.84,12.84,27700.0,12.85,12.85,12.84,12.84,27700.0
2008-02-19 11:50:00,12.85,12.85,12.82,12.83,90000.0,12.85,12.85,12.82,12.83,90000.0
2008-02-19 12:00:00,12.83,12.84,12.82,12.84,106200.0,12.83,12.84,12.82,12.84,106200.0
2008-02-19 12:10:00,12.84,12.84,12.82,12.83,64400.0,12.84,12.84,12.82,12.83,64400.0
2008-02-19 12:20:00,12.84,12.84,12.83,12.84,21700.0,12.84,12.84,12.83,12.84,21700.0
2008-02-19 12:30:00,12.83,12.85,12.83,12.85,162100.0,12.83,12.85,12.83,12.85,162100.0
2008-02-19 12:40:00,12.85,12.85,12.83,12.83,108500.0,12.85,12.85,12.83,12.83,108500.0
2008-02-19 12:50:00,12.84,12.85,12.83,12.83,121600.0,12.84,12.85,12.83,12.83,121600.0
2008-02-19 13:00:00,12.84,12.85,12.84,12.85,78400.0,12.84,12.85,12.84,12.85,78400.0
2008-02-19 13:10:00,12.85,12.91,12.84,12.91,136500.0,12.85,12.91,12.84,12.91,136500.0
2008-02-19 13:20:00,12.91,12.92,12.9,12.92,61500.0,12.91,12.92,12.9,12.92,61500.0
2008-02-19 13:30:00,12.92,12.92,12.9,12.91,101400.0,12.92,12.92,12.9,12.91,101400.0
2008-02-19 13:40:00,12.91,12.92,12.88,12.88,135500.0,12.91,12.92,12.88,12.88,135500.0
2008-02-19 13:50:00,12.87,12.88,12.85,12.85,54900.0,12.87,12.88,12.85,12.85,54900.0
2008-02-19 14:00:00,12.86,12.86,12.84,12.85,46600.0,12.86,12.86,12.84,12.85,46600.0
2008-02-19 14:10:00,12.85,12.85,12.84,12.85,70600.0,12.85,12.85,12.84,12.85,70600.0
2008-02-19 14:20:00,12.85,12.86,12.83,12.83,195300.0,12.85,12.86,12.83,12.83,195300.0
2008-02-19 14:30:00,12.83,12.84,12.78,12.78,135100.0,12.83,12.84,12.78,12.78,135100.0
2008-02-19 14:40:00,12.79,12.79,12.73,12.75,240300.0,12.79,12.79,12.73,12.75,240300.0
2008-02-19 14:50:00,12.75,12.8,12.75,12.77,288300.0,12.75,12.8,12.75,12.77,288300.0
2008-02-19 15:00:00,12.77,12.79,12.73,12.73,317200.0,12.77,12.79,12.73,12.73,317200.0
2008-02-19 15:10:00,12.73,12.76,12.71,12.75,110000.0,12.73,12.76,12.71,12.75,110000.0
2008-02-19 15:20:00,12.75,12.76,12.73,12.74,151700.0,12.75,12.76,12.73,12.74,151700.0
2008-02-19 15:30:00,12.74,12.78,12.73,12.78,118500.0,12.74,12.78,12.73,12.78,118500.0
2008-02-19 15:40:00,12.77,12.81,12.77,12.77,228100.0,12.77,12.81,12.77,12.77,228100.0
2008-02-19 15:50:00,12.77,12.78,12.73,12.76,207200.0,12.77,12.78,12.73,12.76,207200.0
2008-02-20 09:30:00,12.67,12.73,12.55,12.69,132900.0,12.67,12.73,12.55,12.69,132900.0
2008-02-20 09:40:00,12.69,12.73,12.66,12.68,138300.0,12.69,12.73,12.66,12.68,138300.0
2008-02-20 09:50:00,12.68,12.69,12.59,12.6,141100.0,12.68,12.69,12.59,12.6,141100.0
2008-02-20 10:00:00,12.6,12.61,12.52,12.53,223000.0,12.6,12.61,12.52,12.53,223000.0
2008-02-20 10:10:00,12.54,12.59,12.52,12.54,298100.0,12.54,12.59,12.52,12.54,298100.0
2008-02-20 10:20:00,12.55,12.55,12.45,12.51,218100.0,12.55,12.55,12.45,12.51,218100.0
2008-02-20 10:30:00,12.5,12.52,12.47,12.52,143000.0,12.5,12.52,12.47,12.52,143000.0
2008-02-20 10:40:00,12.51,12.54,12.51,12.51,105200.0,12.51,12.54,12.51,12.51,105200.0
2008-02-20 10:50:00,12.51,12.52,12.48,12.48,184000.0,12.51,12.52,12.48,12.48,184000.0
2008-02-20 11:00:00,12.48,12.49,12.45,12.46,127300.0,12.48,12.49,12.45,12.46,127300.0
2008-02-20 11:10:00,12.46,12.49,12.46,12.48,45100.0,12.46,12.49,12.46,12.48,45100.0
2008-02-20 11:20:00,12.48,12.5,12.48,12.5,67000.0,12.48,12.5,12.48,12.5,67000.0
2008-02-20 11:30:00,12.5,12.5,12.44,12.45,105900.0,12.5,12.5,12.44,12.45,105900.0
2008-02-20 11:40:00,12.45,12.45,12.39,12.4,288400.0,12.45,12.45,12.39,12.4,288400.0
2008-02-20 11:50:00,12.39,12.4,12.37,12.37,113800.0,12.39,12.4,12.37,12.37,113800.0
2008-02-20 12:00:00,12.37,12.47,12.36,12.46,270600.0,12.37,12.47,12.36,12.46,270600.0
2008-02-20 12:10:00,12.46,12.49,12.43,12.45,222800.0,12.46,12.49,12.43,12.45,222800.0
2008-02-20 12:20:00,12.46,12.53,12.46,12.47,188800.0,12.46,12.53,12.46,12.47,188800.0
2008-02-20 12:30:00,12.47,12.52,12.47,12.52,49900.0,12.47,12.52,12.47,12.52,49900.0
2008-02-20 12:40:00,12.52,12.52,12.5,12.51,41000.0,12.52,12.52,12.5,12.51,41000.0
2008-02-20 12:50:00,12.5,12.52,12.5,12.51,36700.0,12.5,12.52,12.5,12.51,36700.0
2008-02-20 13:00:00,12.51,12.58,12.51,12.56,65300.0,12.51,12.58,12.51,12.56,65300.0
2008-02-20 13:10:00,12.57,12.59,12.56,12.57,58400.0,12.57,12.59,12.56,12.57,58400.0
2008-02-20 13:20:00,12.56,12.57,12.53,12.53,95700.0,12.56,12.57,12.53,12.53,95700.0
2008-02-20 13:30:00,12.53,12.55,12.51,12.54,51200.0,12.53,12.55,12.51,12.54,51200.0
2008-02-20 13:40:00,12.53,12.57,12.53,12.56,32600.0,12.53,12.57,12.53,12.56,32600.0
2008-02-20 13:50:00,12.57,12.59,12.56,12.57,80300.0,12.57,12.59,12.56,12.57,80300.0
2008-02-20 14:00:00,12.57,12.62,12.51,12.55,263400.0,12.57,12.62,12.51,12.55,263400.0
2008-02-20 14:10:00,12.56,12.57,12.51,12.52,147300.0,12.56,12.57,12.51,12.52,147300.0
2008-02-20 14:20:00,12.52,12.54,12.5,12.53,91900.0,12.52,12.54,12.5,12.53,91900.0
2008-02-20 14:30:00,12.53,12.56,12.53,12.53,75300.0,12.53,12.56,12.53,12.53,75300.0
2008-02-20 14:40:00,12.53,12.62,12.53,12.61,88700.0,12.53,12.62,12.53,12.61,88700.0
2008-02-20 14:50:00,12.62,12.65,12.61,12.63,74100.0,12.62,12.65,12.61,12.63,74100.0
2008-02-20 15:00:00,12.64,12.64,12.61,12.62,127200.0,12.64,12.64,12.61,12.62,127200.0
2008-02-20 15:10:00,12.63,12.66,12.62,12.62,149900.0,12.63,12.66,12.62,12.62,149900.0
2008-02-20 15:20:00,12.62,12.62,12.59,12.59,101900.0,12.62,12.62,12.59,12.59,101900.0
2008-02-20 15:30:00,12.6,12.62,12.57,12.62,135900.0,12.6,12.62,12.57,12.62,135900.0
2008-02-20 15:40:00,12.61,12.63,12.51,12.59,274400.0,12.61,12.63,12.51,12.59,274400.0
2008-02-20 15:50:00,12.59,12.62,12.59,12.61,722700.0,12.59,12.62,12.59,12.61,722700.0
2008-02-21 09:30:00,12.68,12.68,12.56,12.6,131600.0,12.68,12.68,12.56,12.6,131600.0
2008-02-21 09:40:00,12.61,12.69,12.6,12.64,134700.0,12.61,12.69,12.6,12.64,134700.0
2008-02-21 09:50:00,12.64,12.65,12.58,12.6,182000.0,12.64,12.65,12.58,12.6,182000.0
2008-02-21 10:00:00,12.6,12.61,12.55,12.6,223200.0,12.6,12.61,12.55,12.6,223200.0
2008-02-21 10:10:00,12.61,12.61,12.57,12.6,193900.0,12.61,12.61,12.57,12.6,193900.0
2008-02-21 10:20:00,12.6,12.61,12.58,12.59,85900.0,12.6,12.61,12.58,12.59,85900.0
2008-02-21 10:30:00,12.59,12.61,12.57,12.59,160000.0,12.59,12.61,12.57,12.59,160000.0
2008-02-21 10:40:00,12.58,12.58,12.55,12.58,100100.0,12.58,12.58,12.55,12.58,100100.0
2008-02-21 10:50:00,12.58,12.59,12.55,12.55,90600.0,12.58,12.59,12.55,12.55,90600.0
2008-02-21 11:00:00,12.55,12.57,12.55,12.57,97000.0,12.55,12.57,12.55,12.57,97000.0
2008-02-21 11:10:00,12.57,12.58,12.53,12.57,251100.0,12.57,12.58,12.53,12.57,251100.0
2008-02-21 11:20:00,12.57,12.57,12.55,12.56,121800.0,12.57,12.57,12.55,12.56,121800.0
2008-02-21 11:30:00,12.57,12.58,12.55,12.55,98900.0,12.57,12.58,12.55,12.55,98900.0
2008-02-21 11:40:00,12.56,12.56,12.53,12.55,192500.0,12.56,12.56,12.53,12.55,192500.0
2008-02-21 11:50:00,12.56,12.58,12.55,12.56,140000.0,12.56,12.58,12.55,12.56,140000.0
2008-02-21 12:00:00,12.56,12.56,12.51,12.53,231400.0,12.56,12.56,12.51,12.53,231400.0
2008-02-21 12:10:00,12.53,12.56,12.53,12.55,254600.0,12.53,12.56,12.53,12.55,254600.0
2008-02-21 12:20:00,12.56,12.56,12.51,12.53,210200.0,12.56,12.56,12.51,12.53,210200.0
2008-02-21 12:30:00,12.54,12.54,12.51,12.51,215200.0,12.54,12.54,12.51,12.51,215200.0
2008-02-21 12:40:00,12.51,12.52,12.5,12.51,52700.0,12.51,12.52,12.5,12.51,52700.0
2008-02-21 12:50:00,12.51,12.52,12.5,12.52,121700.0,12.51,12.52,12.5,12.52,121700.0
2008-02-21 13:00:00,12.52,12.52,12.5,12.51,92400.0,12.52,12.52,12.5,12.51,92400.0
2008-02-21 13:10:00,12.51,12.51,12.48,12.5,245200.0,12.51,12.51,12.48,12.5,245200.0
2008-02-21 13:20:00,12.51,12.51,12.48,12.51,204400.0,12.51,12.51,12.48,12.51,204400.0
2008-02-21 13:30:00,12.51,12.52,12.46,12.47,356400.0,12.51,12.52,12.46,12.47,356400.0
2008-02-21 13:40:00,12.47,12.49,12.46,12.46,61200.0,12.47,12.49,12.46,12.46,61200.0
2008-02-21 13:50:00,12.46,12.47,12.44,12.45,72000.0,12.46,12.47,12.44,12.45,72000.0
2008-02-21 14:00:00,12.46,12.51,12.45,12.48,322900.0,12.46,12.51,12.45,12.48,322900.0
2008-02-21 14:10:00,12.48,12.5,12.47,12.5,201500.0,12.48,12.5,12.47,12.5,201500.0
2008-02-21 14:20:00,12.5,12.54,12.5,12.5,210000.0,12.5,12.54,12.5,12.5,210000.0
2008-02-21 14:30:00,12.5,12.52,12.49,12.52,120300.0,12.5,12.52,12.49,12.52,120300.0
2008-02-21 14:40:00,12.51,12.52,12.48,12.49,489700.0,12.51,12.52,12.48,12.49,489700.0
2008-02-21 14:50:00,12.48,12.5,12.48,12.49,154900.0,12.48,12.5,12.48,12.49,154900.0
2008-02-21 15:00:00,12.5,12.5,12.44,12.45,200100.0,12.5,12.5,12.44,12.45,200100.0
2008-02-21 15:10:00,12.45,12.47,12.43,12.44,343600.0,12.45,12.47,12.43,12.44,343600.0
2008-02-21 15:20:00,12.44,12.47,12.43,12.43,319300.0,12.44,12.47,12.43,12.43,319300.0
2008-02-21 15:30:00,12.43,12.45,12.4,12.43,546000.0,12.43,12.45,12.4,12.43,546000.0
2008-02-21 15:40:00,12.43,12.44,12.4,12.42,514700.0,12.43,12.44,12.4,12.42,514700.0
2008-02-21 15:50:00,12.42,12.43,12.39,12.42,713300.0,12.42,12.43,12.39,12.42,713300.0
2008-02-22 09:30:00,12.46,12.53,12.44,12.52,107700.0,12.46,12.53,12.44,12.52,107700.0
2008-02-22 09:40:00,12.52,12.52,12.5,12.52,98600.0,12.52,12.52,12.5,12.52,98600.0
2008-02-22 09:50:00,12.52,12.53,12.49,12.5,108700.0,12.52,12.53,12.49,12.5,108700.0
2008-02-22 10:00:00,12.5,12.51,12.46,12.48,171000.0,12.5,12.51,12.46,12.48,171000.0
2008-02-22 10:10:00,12.49,12.49,12.46,12.49,105700.0,12.49,12.49,12.46,12.49,105700.0
2008-02-22 10:20:00,12.48,12.49,12.43,12.45,111400.0,12.48,12.49,12.43,12.45,111400.0
2008-02-22 10:30:00,12.46,12.46,12.34,12.35,187500.0,12.46,12.46,12.34,12.35,187500.0
2008-02-22 10:40:00,12.35,12.39,12.33,12.38,182200.0,12.35,12.39,12.33,12.38,182200.0
2008-02-22 10:50:00,12.37,12.39,12.35,12.36,102200.0,12.37,12.39,12.35,12.36,102200.0
2008-02-22 11:00:00,12.36,12.38,12.35,12.37,81400.0,12.36,12.38,12.35,12.37,81400.0
2008-02-22 11:10:00,12.37,12.38,12.34,12.38,169000.0,12.37,12.38,12.34,12.38,169000.0
2008-02-22 11:20:00,12.38,12.38,12.35,12.36,85300.0,12.38,12.38,12.35,12.36,85300.0
2008-02-22 11:30:00,12.37,12.39,12.36,12.36,76500.0,12.37,12.39,12.36,12.36,76500.0
2008-02-22 11:40:00,12.37,12.37,12.33,12.33,119500.0,12.37,12.37,12.33,12.33,119500.0
2008-02-22 11:50:00,12.34,12.34,12.32,12.33,107300.0,12.34,12.34,12.32,12.33,107300.0
2008-02-22 12:00:00,12.32,12.33,12.31,12.31,105100.0,12.32,12.33,12.31,12.31,105100.0
2008-02-22 12:10:00,12.32,12.33,12.3,12.32,148100.0,12.32,12.33,12.3,12.32,148100.0
2008-02-22 12:20:00,12.33,12.33,12.22,12.23,238100.0,12.33,12.33,12.22,12.23,238100.0
2008-02-22 12:30:00,12.23,12.27,12.22,12.26,135500.0,12.23,12.27,12.22,12.26,135500.0
2008-02-22 12:40:00,12.26,12.27,12.25,12.25,76200.0,12.26,12.27,12.25,12.25,76200.0
2008-02-22 12:50:00,12.25,12.26,12.21,12.22,168000.0,12.25,12.26,12.21,12.22,168000.0
2008-02-22 13:00:00,12.22,12.22,12.19,12.19,78200.0,12.22,12.22,12.19,12.19,78200.0
2008-02-22 13:10:00,12.2,12.22,12.19,12.21,111500.0,12.2,12.22,12.19,12.21,111500.0
2008-02-22 13:20:00,12.21,12.21,12.18,12.18,82300.0,12.21,12.21,12.18,12.18,82300.0
2008-02-22 13:30:00,12.18,12.21,12.15,12.19,193100.0,12.18,12.21,12.15,12.19,193100.0
2008-02-22 13:40:00,12.2,12.21,12.18,12.21,100000.0,12.2,12.21,12.18,12.21,100000.0
2008-02-22 13:50:00,12.21,12.25,12.21,12.23,109500.0,12.21,12.25,12.21,12.23,109500.0
2008-02-22 14:00:00,12.24,12.25,12.23,12.23,101500.0,12.24,12.25,12.23,12.23,101500.0
2008-02-22 14:10:00,12.23,12.23,12.2,12.21,111800.0,12.23,12.23,12.2,12.21,111800.0
2008-02-22 14:20:00,12.21,12.21,12.2,12.2,30300.0,12.21,12.21,12.2,12.2,30300.0
2008-02-22 14:30:00,12.2,12.22,12.2,12.21,97900.0,12.2,12.22,12.2,12.21,97900.0
2008-02-22 14:40:00,12.21,12.25,12.21,12.24,136000.0,12.21,12.25,12.21,12.24,136000.0
2008-02-22 14:50:00,12.24,12.27,12.23,12.26,168300.0,12.24,12.27,12.23,12.26,168300.0
2008-02-22 15:00:00,12.26,12.27,12.25,12.25,105200.0,12.26,12.27,12.25,12.25,105200.0
2008-02-22 15:10:00,12.25,12.26,12.2,12.2,158900.0,12.25,12.26,12.2,12.2,158900.0
2008-02-22 15:20:00,12.2,12.23,12.14,12.23,321500.0,12.2,12.23,12.14,12.23,321500.0
2008-02-22 15:30:00,12.23,12.36,12.22,12.33,358900.0,12.23,12.36,12.22,12.33,358900.0
2008-02-22 15:40:00,12.33,12.38,12.3,12.35,306400.0,12.33,12.38,12.3,12.35,306400.0
2008-02-22 15:50:00,12.36,12.36,12.31,12.34,911300.0,12.36,12.36,12.31,12.34,911300.0
2008-02-25 09:30:00,12.58,12.64,12.46,12.6,226900.0,12.58,12.64,12.46,12.6,226900.0
2008-02-25 09:40:00,12.6,12.62,12.53,12.55,407800.0,12.6,12.62,12.53,12.55,407800.0
2008-02-25 09:50:00,12.56,12.56,12.45,12.47,206500.0,12.56,12.56,12.45,12.47,206500.0
2008-02-25 10:00:00,12.47,12.56,12.44,12.55,249800.0,12.47,12.56,12.44,12.55,249800.0
2008-02-25 10:10:00,12.56,12.64,12.55,12.61,254400.0,12.56,12.64,12.55,12.61,254400.0
2008-02-25 10:20:00,12.61,12.69,12.61,12.68,158300.0,12.61,12.69,12.61,12.68,158300.0
2008-02-25 10:30:00,12.69,12.7,12.66,12.69,190300.0,12.69,12.7,12.66,12.69,190300.0
2008-02-25 10:40:00,12.69,12.74,12.68,12.73,152000.0,12.69,12.74,12.68,12.73,152000.0
2008-02-25 10:50:00,12.74,12.75,12.72,12.75,163500.0,12.74,12.75,12.72,12.75,163500.0
2008-02-25 11:00:00,12.75,12.75,12.73,12.74,74900.0,12.75,12.75,12.73,12.74,74900.0
2008-02-25 11:10:00,12.74,12.82,12.72,12.72,366500.0,12.74,12.82,12.72,12.72,366500.0
2008-02-25 11:20:00,12.73,12.77,12.72,12.75,168400.0,12.73,12.77,12.72,12.75,168400.0
2008-02-25 11:30:00,12.74,12.77,12.73,12.73,137300.0,12.74,12.77,12.73,12.73,137300.0
2008-02-25 11:40:00,12.73,12.76,12.73,12.73,90000.0,12.73,12.76,12.73,12.73,90000.0
2008-02-25 11:50:00,12.74,12.77,12.68,12.69,298500.0,12.74,12.77,12.68,12.69,298500.0
2008-02-25 12:00:00,12.69,12.75,12.67,12.74,164500.0,12.69,12.75,12.67,12.74,164500.0
2008-02-25 12:10:00,12.74,12.75,12.71,12.72,124000.0,12.74,12.75,12.71,12.72,124000.0
2008-02-25 12:20:00,12.72,12.75,12.71,12.73,123000.0,12.72,12.75,12.71,12.73,123000.0
2008-02-25 12:30:00,12.73,12.74,12.69,12.7,91600.0,12.73,12.74,12.69,12.7,91600.0
2008-02-25 12:40:00,12.69,12.74,12.69,12.73,158600.0,12.69,12.74,12.69,12.73,158600.0
2008-02-25 12:50:00,12.73,12.74,12.72,12.74,66800.0,12.73,12.74,12.72,12.74,66800.0
2008-02-25 13:00:00,12.74,12.78,12.73,12.77,182200.0,12.74,12.78,12.73,12.77,182200.0
2008-02-25 13:10:00,12.77,12.78,12.74,12.74,88500.0,12.77,12.78,12.74,12.74,88500.0
2008-02-25 13:20:00,12.75,12.75,12.72,12.73,179900.0,12.75,12.75,12.72,12.73,179900.0
2008-02-25 13:30:00,12.73,12.76,12.71,12.71,136600.0,12.73,12.76,12.71,12.71,136600.0
2008-02-25 13:40:00,12.71,12.75,12.7,12.74,89900.0,12.71,12.75,12.7,12.74,89900.0
2008-02-25 13:50:00,12.74,12.78,12.73,12.77,260400.0,12.74,12.78,12.73,12.77,260400.0
2008-02-25 14:00:00,12.77,12.79,12.76,12.78,142200.0,12.77,12.79,12.76,12.78,142200.0
2008-02-25 14:10:00,12.79,12.84,12.78,12.83,145300.0,12.79,12.84,12.78,12.83,145300.0
2008-02-25 14:20:00,12.84,12.95,12.8,12.94,503000.0,12.84,12.95,12.8,12.94,503000.0
2008-02-25 14:30:00,12.94,12.96,12.85,12.89,446800.0,12.94,12.96,12.85,12.89,446800.0
2008-02-25 14:40:00,12.9,12.9,12.83,12.88,464000.0,12.9,12.9,12.83,12.88,464000.0
2008-02-25 14:50:00,12.88,12.95,12.86,12.95,364400.0,12.88,12.95,12.86,12.95,364400.0
2008-02-25 15:00:00,12.94,13.0,12.94,12.96,364600.0,12.94,13.0,12.94,12.96,364600.0
2008-02-25 15:10:00,12.96,13.02,12.94,12.99,1081000.0,12.96,13.02,12.94,12.99,1081000.0
2008-02-25 15:20:00,12.99,13.01,12.95,13.0,636700.0,12.99,13.01,12.95,13.0,636700.0
2008-02-25 15:30:00,13.0,13.1,12.9,13.08,576500.0,13.0,13.1,12.9,13.08,576500.0
2008-02-25 15:40:00,13.08,13.13,13.02,13.07,885800.0,13.08,13.13,13.02,13.07,885800.0
2008-02-25 15:50:00,13.07,13.09,12.99,13.04,1047700.0,13.07,13.09,12.99,13.04,1047700.0
2008-02-26 09:30:00,13.0,13.1,12.9,13.02,367100.0,13.0,13.1,12.9,13.02,367100.0
2008-02-26 09:40:00,13.02,13.06,13.02,13.05,154700.0,13.02,13.06,13.02,13.05,154700.0
2008-02-26 09:50:00,13.05,13.07,13.03,13.05,158200.0,13.05,13.07,13.03,13.05,158200.0
2008-02-26 10:00:00,13.05,13.08,13.03,13.08,195700.0,13.05,13.08,13.03,13.08,195700.0
2008-02-26 10:10:00,13.07,13.11,13.07,13.09,167500.0,13.07,13.11,13.07,13.09,167500.0
2008-02-26 10:20:00,13.09,13.1,13.07,13.08,385700.0,13.09,13.1,13.07,13.08,385700.0
2008-02-26 10:30:00,13.07,13.09,13.06,13.07,194100.0,13.07,13.09,13.06,13.07,194100.0
2008-02-26 10:40:00,13.07,13.09,13.07,13.08,387900.0,13.07,13.09,13.07,13.08,387900.0
2008-02-26 10:50:00,13.09,13.11,13.06,13.09,406200.0,13.09,13.11,13.06,13.09,406200.0
2008-02-26 11:00:00,13.1,13.1,13.08,13.08,712000.0,13.1,13.1,13.08,13.08,712000.0
2008-02-26 11:10:00,13.08,13.1,13.07,13.1,272300.0,13.08,13.1,13.07,13.1,272300.0
2008-02-26 11:20:00,13.1,13.11,13.07,13.09,265800.0,13.1,13.11,13.07,13.09,265800.0
2008-02-26 11:30:00,13.09,13.19,13.08,13.18,545900.0,13.09,13.19,13.08,13.18,545900.0
2008-02-26 11:40:00,13.19,13.19,13.13,13.18,488200.0,13.19,13.19,13.13,13.18,488200.0
2008-02-26 11:50:00,13.17,13.23,13.16,13.19,484600.0,13.17,13.23,13.16,13.19,484600.0
2008-02-26 12:00:00,13.19,13.24,13.18,13.22,362900.0,13.19,13.24,13.18,13.22,362900.0
2008-02-26 12:10:00,13.22,13.23,13.18,13.22,311300.0,13.22,13.23,13.18,13.22,311300.0
2008-02-26 12:20:00,13.22,13.27,13.19,13.19,379900.0,13.22,13.27,13.19,13.19,379900.0
2008-02-26 12:30:00,13.2,13.2,13.18,13.19,321200.0,13.2,13.2,13.18,13.19,321200.0
2008-02-26 12:40:00,13.19,13.22,13.18,13.21,238000.0,13.19,13.22,13.18,13.21,238000.0
2008-02-26 12:50:00,13.2,13.24,13.19,13.24,267100.0,13.2,13.24,13.19,13.24,267100.0
2008-02-26 13:00:00,13.24,13.26,13.22,13.24,261800.0,13.24,13.26,13.22,13.24,261800.0
2008-02-26 13:10:00,13.25,13.25,13.22,13.24,122600.0,13.25,13.25,13.22,13.24,122600.0
2008-02-26 13:20:00,13.24,13.26,13.22,13.23,161200.0,13.24,13.26,13.22,13.23,161200.0
2008-02-26 13:30:00,13.23,13.23,13.21,13.21,133100.0,13.23,13.23,13.21,13.21,133100.0
2008-02-26 13:40:00,13.21,13.25,13.21,13.23,329000.0,13.21,13.25,13.21,13.23,329000.0
2008-02-26 13:50:00,13.23,13.25,13.21,13.22,291300.0,13.23,13.25,13.21,13.22,291300.0
2008-02-26 14:00:00,13.22,13.27,13.22,13.24,198100.0,13.22,13.27,13.22,13.24,198100.0
2008-02-26 14:10:00,13.24,13.26,13.22,13.25,245500.0,13.24,13.26,13.22,13.25,245500.0
2008-02-26 14:20:00,13.26,13.26,13.24,13.25,248800.0,13.26,13.26,13.24,13.25,248800.0
2008-02-26 14:30:00,13.25,13.25,13.23,13.24,240000.0,13.25,13.25,13.23,13.24,240000.0
2008-02-26 14:40:00,13.24,13.25,13.21,13.22,248100.0,13.24,13.25,13.21,13.22,248100.0
2008-02-26 14:50:00,13.21,13.23,13.2,13.22,116500.0,13.21,13.23,13.2,13.22,116500.0
2008-02-26 15:00:00,13.21,13.22,13.2,13.2,189800.0,13.21,13.22,13.2,13.2,189800.0
2008-02-26 15:10:00,13.21,13.21,13.17,13.19,186100.0,13.21,13.21,13.17,13.19,186100.0
2008-02-26 15:20:00,13.18,13.2,13.15,13.2,192200.0,13.18,13.2,13.15,13.2,192200.0
2008-02-26 15:30:00,13.19,13.23,13.17,13.18,265400.0,13.19,13.23,13.17,13.18,265400.0
2008-02-26 15:40:00,13.17,13.21,13.17,13.18,189900.0,13.17,13.21,13.17,13.18,189900.0
2008-02-26 15:50:00,13.19,13.23,13.18,13.21,466500.0,13.19,13.23,13.18,13.21,466500.0
2008-02-27 09:30:00,13.16,13.16,13.05,13.12,109200.0,13.16,13.16,13.05,13.12,109200.0
2008-02-27 09:40:00,13.12,13.15,13.12,13.13,67700.0,13.12,13.15,13.12,13.13,67700.0
2008-02-27 09:50:00,13.13,13.14,13.05,13.05,98200.0,13.13,13.14,13.05,13.05,98200.0
2008-02-27 10:00:00,13.05,13.05,13.01,13.03,104400.0,13.05,13.05,13.01,13.03,104400.0
2008-02-27 10:10:00,13.03,13.08,13.03,13.07,95900.0,13.03,13.08,13.03,13.07,95900.0
2008-02-27 10:20:00,13.06,13.07,13.0,13.0,81700.0,13.06,13.07,13.0,13.0,81700.0
2008-02-27 10:30:00,13.01,13.05,13.0,13.05,158500.0,13.01,13.05,13.0,13.05,158500.0
2008-02-27 10:40:00,13.05,13.17,13.04,13.16,235200.0,13.05,13.17,13.04,13.16,235200.0
2008-02-27 10:50:00,13.16,13.16,13.14,13.15,111400.0,13.16,13.16,13.14,13.15,111400.0
2008-02-27 11:00:00,13.15,13.16,13.14,13.15,82700.0,13.15,13.16,13.14,13.15,82700.0
2008-02-27 11:10:00,13.16,13.16,13.1,13.14,203100.0,13.16,13.16,13.1,13.14,203100.0
2008-02-27 11:20:00,13.14,13.15,13.11,13.11,218500.0,13.14,13.15,13.11,13.11,218500.0
2008-02-27 11:30:00,13.12,13.12,13.1,13.12,73500.0,13.12,13.12,13.1,13.12,73500.0
2008-02-27 11:40:00,13.12,13.13,13.1,13.11,187700.0,13.12,13.13,13.1,13.11,187700.0
2008-02-27 11:50:00,13.12,13.13,13.11,13.11,52900.0,13.12,13.13,13.11,13.11,52900.0
2008-02-27 12:00:00,13.11,13.11,13.08,13.09,47500.0,13.11,13.11,13.08,13.09,47500.0
2008-02-27 12:10:00,13.09,13.1,13.05,13.05,79400.0,13.09,13.1,13.05,13.05,79400.0
2008-02-27 12:20:00,13.06,13.06,13.05,13.05,27800.0,13.06,13.06,13.05,13.05,27800.0
2008-02-27 12:30:00,13.06,13.15,13.05,13.14,201300.0,13.06,13.15,13.05,13.14,201300.0
2008-02-27 12:40:00,13.13,13.14,13.12,13.13,31000.0,13.13,13.14,13.12,13.13,31000.0
2008-02-27 12:50:00,13.13,13.17,13.12,13.16,77100.0,13.13,13.17,13.12,13.16,77100.0
2008-02-27 13:00:00,13.16,13.16,13.13,13.14,33600.0,13.16,13.16,13.13,13.14,33600.0
2008-02-27 13:10:00,13.14,13.14,13.1,13.11,33800.0,13.14,13.14,13.1,13.11,33800.0
2008-02-27 13:20:00,13.1,13.11,13.09,13.09,24200.0,13.1,13.11,13.09,13.09,24200.0
2008-02-27 13:30:00,13.09,13.11,13.06,13.06,96800.0,13.09,13.11,13.06,13.06,96800.0
2008-02-27 13:40:00,13.07,13.07,13.03,13.04,97500.0,13.07,13.07,13.03,13.04,97500.0
2008-02-27 13:50:00,13.04,13.06,13.04,13.06,45500.0,13.04,13.06,13.04,13.06,45500.0
2008-02-27 14:00:00,13.05,13.06,13.02,13.03,87800.0,13.05,13.06,13.02,13.03,87800.0
2008-02-27 14:10:00,13.03,13.03,13.02,13.02,37500.0,13.03,13.03,13.02,13.02,37500.0
2008-02-27 14:20:00,13.02,13.03,13.0,13.0,92500.0,13.02,13.03,13.0,13.0,92500.0
2008-02-27 14:30:00,13.01,13.01,12.99,13.0,132800.0,13.01,13.01,12.99,13.0,132800.0
2008-02-27 14:40:00,13.0,13.04,13.0,13.03,53200.0,13.0,13.04,13.0,13.03,53200.0
2008-02-27 14:50:00,13.02,13.07,13.01,13.07,78000.0,13.02,13.07,13.01,13.07,78000.0
2008-02-27 15:00:00,13.07,13.07,13.02,13.02,80300.0,13.07,13.07,13.02,13.02,80300.0
2008-02-27 15:10:00,13.03,13.05,13.02,13.04,52600.0,13.03,13.05,13.02,13.04,52600.0
2008-02-27 15:20:00,13.05,13.06,13.02,13.03,200600.0,13.05,13.06,13.02,13.03,200600.0
2008-02-27 15:30:00,13.04,13.05,13.0,13.0,204000.0,13.04,13.05,13.0,13.0,204000.0
2008-02-27 15:40:00,13.0,13.02,12.98,13.0,454600.0,13.0,13.02,12.98,13.0,454600.0
2008-02-27 15:50:00,13.0,13.02,12.99,13.0,566800.0,13.0,13.02,12.99,13.0,566800.0
2008-02-28 09:30:00,12.93,12.95,12.87,12.9,313600.0,12.93,12.95,12.87,12.9,313600.0
2008-02-28 09:40:00,12.91,13.0,12.88,12.91,190100.0,12.91,13.0,12.88,12.91,190100.0
2008-02-28 09:50:00,12.92,12.99,12.91,12.97,111800.0,12.92,12.99,12.91,12.97,111800.0
2008-02-28 10:00:00,12.96,12.98,12.91,12.91,111500.0,12.96,12.98,12.91,12.91,111500.0
2008-02-28 10:10:00,12.91,12.97,12.91,12.94,157900.0,12.91,12.97,12.91,12.94,157900.0
2008-02-28 10:20:00,12.94,12.95,12.92,12.95,93800.0,12.94,12.95,12.92,12.95,93800.0
2008-02-28 10:30:00,12.95,12.95,12.88,12.89,182000.0,12.95,12.95,12.88,12.89,182000.0
2008-02-28 10:40:00,12.9,12.9,12.88,12.88,98400.0,12.9,12.9,12.88,12.88,98400.0
2008-02-28 10:50:00,12.88,12.9,12.86,12.88,190800.0,12.88,12.9,12.86,12.88,190800.0
2008-02-28 11:00:00,12.88,12.88,12.8,12.84,197600.0,12.88,12.88,12.8,12.84,197600.0
2008-02-28 11:10:00,12.84,12.84,12.82,12.83,76500.0,12.84,12.84,12.82,12.83,76500.0
2008-02-28 11:20:00,12.84,12.85,12.82,12.82,63900.0,12.84,12.85,12.82,12.82,63900.0
2008-02-28 11:30:00,12.82,12.83,12.78,12.79,101000.0,12.82,12.83,12.78,12.79,101000.0
2008-02-28 11:40:00,12.79,12.81,12.76,12.76,152300.0,12.79,12.81,12.76,12.76,152300.0
2008-02-28 11:50:00,12.76,12.77,12.75,12.75,163800.0,12.76,12.77,12.75,12.75,163800.0
2008-02-28 12:00:00,12.76,12.76,12.71,12.73,155000.0,12.76,12.76,12.71,12.73,155000.0
2008-02-28 12:10:00,12.73,12.73,12.66,12.7,200300.0,12.73,12.73,12.66,12.7,200300.0
2008-02-28 12:20:00,12.7,12.7,12.69,12.69,54700.0,12.7,12.7,12.69,12.69,54700.0
2008-02-28 12:30:00,12.7,12.71,12.69,12.7,54600.0,12.7,12.71,12.69,12.7,54600.0
2008-02-28 12:40:00,12.7,12.71,12.69,12.71,86800.0,12.7,12.71,12.69,12.71,86800.0
2008-02-28 12:50:00,12.71,12.71,12.66,12.67,74900.0,12.71,12.71,12.66,12.67,74900.0
2008-02-28 13:00:00,12.67,12.7,12.64,12.7,84000.0,12.67,12.7,12.64,12.7,84000.0
2008-02-28 13:10:00,12.7,12.71,12.69,12.71,93400.0,12.7,12.71,12.69,12.71,93400.0
2008-02-28 13:20:00,12.7,12.72,12.68,12.68,98600.0,12.7,12.72,12.68,12.68,98600.0
2008-02-28 13:30:00,12.69,12.71,12.68,12.7,59900.0,12.69,12.71,12.68,12.7,59900.0
2008-02-28 13:40:00,12.7,12.71,12.66,12.68,125900.0,12.7,12.71,12.66,12.68,125900.0
2008-02-28 13:50:00,12.69,12.69,12.68,12.69,28300.0,12.69,12.69,12.68,12.69,28300.0
2008-02-28 14:00:00,12.69,12.71,12.68,12.7,135700.0,12.69,12.71,12.68,12.7,135700.0
2008-02-28 14:10:00,12.7,12.73,12.7,12.73,125700.0,12.7,12.73,12.7,12.73,125700.0
2008-02-28 14:20:00,12.73,12.76,12.72,12.72,150200.0,12.73,12.76,12.72,12.72,150200.0
2008-02-28 14:30:00,12.72,12.72,12.68,12.69,139600.0,12.72,12.72,12.68,12.69,139600.0
2008-02-28 14:40:00,12.69,12.75,12.68,12.72,181400.0,12.69,12.75,12.68,12.72,181400.0
2008-02-28 14:50:00,12.73,12.76,12.73,12.76,193400.0,12.73,12.76,12.73,12.76,193400.0
2008-02-28 15:00:00,12.76,12.78,12.75,12.78,169700.0,12.76,12.78,12.75,12.78,169700.0
2008-02-28 15:10:00,12.78,12.79,12.76,12.78,194600.0,12.78,12.79,12.76,12.78,194600.0
2008-02-28 15:20:00,12.77,12.78,12.75,12.76,180600.0,12.77,12.78,12.75,12.76,180600.0
2008-02-28 15:30:00,12.76,12.77,12.75,12.76,242300.0,12.76,12.77,12.75,12.76,242300.0
2008-02-28 15:40:00,12.75,12.76,12.74,12.76,197900.0,12.75,12.76,12.74,12.76,197900.0
2008-02-28 15:50:00,12.75,12.76,12.71,12.72,526500.0,12.75,12.76,12.71,12.72,526500.0
2008-02-29 09:30:00,12.63,12.65,12.48,12.48,195100.0,12.63,12.65,12.48,12.48,195100.0
2008-02-29 09:40:00,12.48,12.53,12.44,12.51,171200.0,12.48,12.53,12.44,12.51,171200.0
2008-02-29 09:50:00,12.51,12.52,12.47,12.48,144900.0,12.51,12.52,12.47,12.48,144900.0
2008-02-29 10:00:00,12.48,12.51,12.48,12.48,191300.0,12.48,12.51,12.48,12.48,191300.0
2008-02-29 10:10:00,12.48,12.49,12.45,12.46,160900.0,12.48,12.49,12.45,12.46,160900.0
2008-02-29 10:20:00,12.46,12.47,12.44,12.47,104000.0,12.46,12.47,12.44,12.47,104000.0
2008-02-29 10:30:00,12.46,12.5,12.46,12.48,141900.0,12.46,12.5,12.46,12.48,141900.0
2008-02-29 10:40:00,12.48,12.51,12.47,12.51,65700.0,12.48,12.51,12.47,12.51,65700.0
2008-02-29 10:50:00,12.51,12.55,12.49,12.53,112100.0,12.51,12.55,12.49,12.53,112100.0
2008-02-29 11:00:00,12.53,12.56,12.51,12.56,70500.0,12.53,12.56,12.51,12.56,70500.0
2008-02-29 11:10:00,12.56,12.59,12.55,12.59,140400.0,12.56,12.59,12.55,12.59,140400.0
2008-02-29 11:20:00,12.59,12.59,12.58,12.58,42600.0,12.59,12.59,12.58,12.58,42600.0
2008-02-29 11:30:00,12.58,12.6,12.5,12.6,55700.0,12.58,12.6,12.5,12.6,55700.0
2008-02-29 11:40:00,12.6,12.63,12.59,12.63,108400.0,12.6,12.63,12.59,12.63,108400.0
2008-02-29 11:50:00,12.62,12.67,12.62,12.65,179800.0,12.62,12.67,12.62,12.65,179800.0
2008-02-29 12:00:00,12.66,12.69,12.65,12.69,163800.0,12.66,12.69,12.65,12.69,163800.0
2008-02-29 12:10:00,12.69,12.69,12.65,12.65,84700.0,12.69,12.69,12.65,12.65,84700.0
2008-02-29 12:20:00,12.65,12.73,12.65,12.71,172900.0,12.65,12.73,12.65,12.71,172900.0
2008-02-29 12:30:00,12.71,12.71,12.69,12.71,95300.0,12.71,12.71,12.69,12.71,95300.0
2008-02-29 12:40:00,12.7,12.71,12.68,12.69,123800.0,12.7,12.71,12.68,12.69,123800.0
2008-02-29 12:50:00,12.69,12.7,12.66,12.69,90300.0,12.69,12.7,12.66,12.69,90300.0
2008-02-29 13:00:00,12.7,12.7,12.68,12.68,69200.0,12.7,12.7,12.68,12.68,69200.0
2008-02-29 13:10:00,12.69,12.72,12.68,12.71,129200.0,12.69,12.72,12.68,12.71,129200.0
2008-02-29 13:20:00,12.7,12.71,12.69,12.7,61100.0,12.7,12.71,12.69,12.7,61100.0
2008-02-29 13:30:00,12.7,12.7,12.64,12.64,167900.0,12.7,12.7,12.64,12.64,167900.0
2008-02-29 13:40:00,12.64,12.65,12.62,12.63,103300.0,12.64,12.65,12.62,12.63,103300.0
2008-02-29 13:50:00,12.63,12.63,12.62,12.62,101400.0,12.63,12.63,12.62,12.62,101400.0
2008-02-29 14:00:00,12.62,12.63,12.58,12.59,149200.0,12.62,12.63,12.58,12.59,149200.0
2008-02-29 14:10:00,12.6,12.61,12.59,12.6,110100.0,12.6,12.61,12.59,12.6,110100.0
2008-02-29 14:20:00,12.61,12.63,12.58,12.59,245800.0,12.61,12.63,12.58,12.59,245800.0
2008-02-29 14:30:00,12.59,12.62,12.57,12.6,276300.0,12.59,12.62,12.57,12.6,276300.0
2008-02-29 14:40:00,12.6,12.62,12.59,12.62,108900.0,12.6,12.62,12.59,12.62,108900.0
2008-02-29 14:50:00,12.62,12.64,12.61,12.63,103100.0,12.62,12.64,12.61,12.63,103100.0
2008-02-29 15:00:00,12.63,12.66,12.62,12.63,196300.0,12.63,12.66,12.62,12.63,196300.0
2008-02-29 15:10:00,12.64,12.65,12.62,12.65,113900.0,12.64,12.65,12.62,12.65,113900.0
2008-02-29 15:20:00,12.65,12.66,12.61,12.62,228600.0,12.65,12.66,12.61,12.62,228600.0
2008-02-29 15:30:00,12.62,12.62,12.56,12.57,369000.0,12.62,12.62,12.56,12.57,369000.0
2008-02-29 15:40:00,12.57,12.61,12.57,12.59,833400.0,12.57,12.61,12.57,12.59,833400.0
2008-02-29 15:50:00,12.59,12.6,12.54,12.59,818800.0,12.59,12.6,12.54,12.59,818800.0
2008-03-03 09:30:00,12.6,12.6,12.47,12.48,131100.0,12.6,12.6,12.47,12.48,131100.0
2008-03-03 09:40:00,12.47,12.49,12.46,12.46,121300.0,12.47,12.49,12.46,12.46,121300.0
2008-03-03 09:50:00,12.46,12.47,12.43,12.44,119200.0,12.46,12.47,12.43,12.44,119200.0
2008-03-03 10:00:00,12.44,12.54,12.44,12.53,192500.0,12.44,12.54,12.44,12.53,192500.0
2008-03-03 10:10:00,12.53,12.68,12.52,12.65,446300.0,12.53,12.68,12.52,12.65,446300.0
2008-03-03 10:20:00,12.66,12.68,12.62,12.63,217300.0,12.66,12.68,12.62,12.63,217300.0
2008-03-03 10:30:00,12.63,12.63,12.59,12.61,195600.0,12.63,12.63,12.59,12.61,195600.0
2008-03-03 10:40:00,12.61,12.63,12.59,12.6,97900.0,12.61,12.63,12.59,12.6,97900.0
2008-03-03 10:50:00,12.61,12.61,12.56,12.59,118900.0,12.61,12.61,12.56,12.59,118900.0
2008-03-03 11:00:00,12.58,12.59,12.55,12.56,133700.0,12.58,12.59,12.55,12.56,133700.0
2008-03-03 11:10:00,12.56,12.56,12.49,12.51,214500.0,12.56,12.56,12.49,12.51,214500.0
2008-03-03 11:20:00,12.52,12.55,12.51,12.54,84900.0,12.52,12.55,12.51,12.54,84900.0
2008-03-03 11:30:00,12.54,12.59,12.54,12.58,131800.0,12.54,12.59,12.54,12.58,131800.0
2008-03-03 11:40:00,12.58,12.59,12.57,12.58,173500.0,12.58,12.59,12.57,12.58,173500.0
2008-03-03 11:50:00,12.58,12.63,12.58,12.6,249300.0,12.58,12.63,12.58,12.6,249300.0
2008-03-03 12:00:00,12.61,12.61,12.59,12.59,99600.0,12.61,12.61,12.59,12.59,99600.0
2008-03-03 12:10:00,12.59,12.62,12.58,12.61,183700.0,12.59,12.62,12.58,12.61,183700.0
2008-03-03 12:20:00,12.61,12.62,12.61,12.61,37800.0,12.61,12.62,12.61,12.61,37800.0
2008-03-03 12:30:00,12.61,12.62,12.59,12.6,97100.0,12.61,12.62,12.59,12.6,97100.0
2008-03-03 12:40:00,12.6,12.62,12.59,12.6,217000.0,12.6,12.62,12.59,12.6,217000.0
2008-03-03 12:50:00,12.59,12.61,12.58,12.61,135200.0,12.59,12.61,12.58,12.61,135200.0
2008-03-03 13:00:00,12.61,12.62,12.6,12.6,84300.0,12.61,12.62,12.6,12.6,84300.0
2008-03-03 13:10:00,12.6,12.61,12.6,12.61,117100.0,12.6,12.61,12.6,12.61,117100.0
2008-03-03 13:20:00,12.61,12.62,12.59,12.61,98000.0,12.61,12.62,12.59,12.61,98000.0
2008-03-03 13:30:00,12.62,12.62,12.56,12.61,363200.0,12.62,12.62,12.56,12.61,363200.0
2008-03-03 13:40:00,12.61,12.64,12.6,12.64,92200.0,12.61,12.64,12.6,12.64,92200.0
2008-03-03 13:50:00,12.63,12.64,12.57,12.57,181400.0,12.63,12.64,12.57,12.57,181400.0
2008-03-03 14:00:00,12.57,12.58,12.52,12.56,340000.0,12.57,12.58,12.52,12.56,340000.0
2008-03-03 14:10:00,12.55,12.58,12.52,12.52,177700.0,12.55,12.58,12.52,12.52,177700.0
2008-03-03 14:20:00,12.52,12.55,12.51,12.55,163300.0,12.52,12.55,12.51,12.55,163300.0
2008-03-03 14:30:00,12.55,12.56,12.54,12.54,82300.0,12.55,12.56,12.54,12.54,82300.0
2008-03-03 14:40:00,12.54,12.58,12.54,12.54,161900.0,12.54,12.58,12.54,12.54,161900.0
2008-03-03 14:50:00,12.54,12.54,12.52,12.52,106500.0,12.54,12.54,12.52,12.52,106500.0
2008-03-03 15:00:00,12.53,12.55,12.53,12.55,127000.0,12.53,12.55,12.53,12.55,127000.0
2008-03-03 15:10:00,12.54,12.62,12.54,12.61,241800.0,12.54,12.62,12.54,12.61,241800.0
2008-03-03 15:20:00,12.62,12.62,12.6,12.61,162200.0,12.62,12.62,12.6,12.61,162200.0
2008-03-03 15:30:00,12.61,12.63,12.6,12.6,209300.0,12.61,12.63,12.6,12.6,209300.0
2008-03-03 15:40:00,12.6,12.62,12.6,12.62,173900.0,12.6,12.62,12.6,12.62,173900.0
2008-03-03 15:50:00,12.61,12.65,12.61,12.65,424600.0,12.61,12.65,12.61,12.65,424600.0
2008-03-04 09:30:00,12.53,12.62,12.52,12.58,177000.0,12.53,12.62,12.52,12.58,177000.0
2008-03-04 09:40:00,12.6,12.6,12.53,12.55,154900.0,12.6,12.6,12.53,12.55,154900.0
2008-03-04 09:50:00,12.56,12.59,12.53,12.59,84200.0,12.56,12.59,12.53,12.59,84200.0
2008-03-04 10:00:00,12.59,12.59,12.56,12.57,88900.0,12.59,12.59,12.56,12.57,88900.0
2008-03-04 10:10:00,12.56,12.6,12.56,12.58,108800.0,12.56,12.6,12.56,12.58,108800.0
2008-03-04 10:20:00,12.59,12.62,12.59,12.61,155200.0,12.59,12.62,12.59,12.61,155200.0
2008-03-04 10:30:00,12.6,12.62,12.6,12.62,64100.0,12.6,12.62,12.6,12.62,64100.0
2008-03-04 10:40:00,12.62,12.62,12.59,12.6,139500.0,12.62,12.62,12.59,12.6,139500.0
2008-03-04 10:50:00,12.59,12.62,12.59,12.61,93300.0,12.59,12.62,12.59,12.61,93300.0
2008-03-04 11:00:00,12.61,12.66,12.61,12.66,270700.0,12.61,12.66,12.61,12.66,270700.0
2008-03-04 11:10:00,12.66,12.71,12.65,12.71,186600.0,12.66,12.71,12.65,12.71,186600.0
2008-03-04 11:20:00,12.71,12.72,12.68,12.72,176900.0,12.71,12.72,12.68,12.72,176900.0
2008-03-04 11:30:00,12.73,12.73,12.68,12.69,140400.0,12.73,12.73,12.68,12.69,140400.0
2008-03-04 11:40:00,12.69,12.71,12.68,12.7,127300.0,12.69,12.71,12.68,12.7,127300.0
2008-03-04 11:50:00,12.7,12.71,12.69,12.69,139100.0,12.7,12.71,12.69,12.69,139100.0
2008-03-04 12:00:00,12.69,12.71,12.69,12.7,64300.0,12.69,12.71,12.69,12.7,64300.0
2008-03-04 12:10:00,12.7,12.72,12.7,12.71,111300.0,12.7,12.72,12.7,12.71,111300.0
2008-03-04 12:20:00,12.71,12.72,12.7,12.71,63500.0,12.71,12.72,12.7,12.71,63500.0
2008-03-04 12:30:00,12.71,12.72,12.7,12.7,102600.0,12.71,12.72,12.7,12.7,102600.0
2008-03-04 12:40:00,12.7,12.72,12.7,12.72,84500.0,12.7,12.72,12.7,12.72,84500.0
2008-03-04 12:50:00,12.71,12.72,12.64,12.65,209600.0,12.71,12.72,12.64,12.65,209600.0
2008-03-04 13:00:00,12.65,12.65,12.63,12.65,84900.0,12.65,12.65,12.63,12.65,84900.0
2008-03-04 13:10:00,12.65,12.68,12.65,12.68,82800.0,12.65,12.68,12.65,12.68,82800.0
2008-03-04 13:20:00,12.68,12.71,12.67,12.68,284700.0,12.68,12.71,12.67,12.68,284700.0
2008-03-04 13:30:00,12.68,12.69,12.61,12.66,166300.0,12.68,12.69,12.61,12.66,166300.0
2008-03-04 13:40:00,12.66,12.7,12.65,12.69,107100.0,12.66,12.7,12.65,12.69,107100.0
2008-03-04 13:50:00,12.69,12.71,12.67,12.69,107600.0,12.69,12.71,12.67,12.69,107600.0
2008-03-04 14:00:00,12.69,12.69,12.63,12.65,232700.0,12.69,12.69,12.63,12.65,232700.0
2008-03-04 14:10:00,12.65,12.66,12.63,12.65,231800.0,12.65,12.66,12.63,12.65,231800.0
2008-03-04 14:20:00,12.65,12.66,12.64,12.65,157300.0,12.65,12.66,12.64,12.65,157300.0
2008-03-04 14:30:00,12.65,12.68,12.65,12.67,81900.0,12.65,12.68,12.65,12.67,81900.0
2008-03-04 14:40:00,12.67,12.71,12.66,12.68,172100.0,12.67,12.71,12.66,12.68,172100.0
2008-03-04 14:50:00,12.68,12.69,12.64,12.65,257700.0,12.68,12.69,12.64,12.65,257700.0
2008-03-04 15:00:00,12.66,12.74,12.65,12.74,279200.0,12.66,12.74,12.65,12.74,279200.0
2008-03-04 15:10:00,12.73,12.75,12.68,12.7,289200.0,12.73,12.75,12.68,12.7,289200.0
2008-03-04 15:20:00,12.71,12.73,12.69,12.72,112700.0,12.71,12.73,12.69,12.72,112700.0
2008-03-04 15:30:00,12.71,12.77,12.71,12.75,277900.0,12.71,12.77,12.71,12.75,277900.0
2008-03-04 15:40:00,12.75,12.79,12.73,12.74,263700.0,12.75,12.79,12.73,12.74,263700.0
2008-03-04 15:50:00,12.75,12.75,12.7,12.75,388700.0,12.75,12.75,12.7,12.75,388700.0
2008-03-05 09:30:00,12.82,12.85,12.78,12.8,100800.0,12.82,12.85,12.78,12.8,100800.0
2008-03-05 09:40:00,12.8,12.81,12.75,12.75,152700.0,12.8,12.81,12.75,12.75,152700.0
2008-03-05 09:50:00,12.75,12.76,12.73,12.73,192600.0,12.75,12.76,12.73,12.73,192600.0
2008-03-05 10:00:00,12.73,12.79,12.73,12.77,238100.0,12.73,12.79,12.73,12.77,238100.0
2008-03-05 10:10:00,12.77,12.78,12.76,12.77,251600.0,12.77,12.78,12.76,12.77,251600.0
2008-03-05 10:20:00,12.77,12.78,12.75,12.76,188200.0,12.77,12.78,12.75,12.76,188200.0
2008-03-05 10:30:00,12.76,12.78,12.75,12.77,407900.0,12.76,12.78,12.75,12.77,407900.0
2008-03-05 10:40:00,12.78,12.78,12.77,12.78,87900.0,12.78,12.78,12.77,12.78,87900.0
2008-03-05 10:50:00,12.78,12.8,12.75,12.76,274200.0,12.78,12.8,12.75,12.76,274200.0
2008-03-05 11:00:00,12.76,12.77,12.73,12.76,441000.0,12.76,12.77,12.73,12.76,441000.0
2008-03-05 11:10:00,12.77,12.78,12.75,12.75,176600.0,12.77,12.78,12.75,12.75,176600.0
2008-03-05 11:20:00,12.75,12.76,12.75,12.75,294200.0,12.75,12.76,12.75,12.75,294200.0
2008-03-05 11:30:00,12.75,12.77,12.75,12.77,248700.0,12.75,12.77,12.75,12.77,248700.0
2008-03-05 11:40:00,12.77,12.78,12.76,12.76,226900.0,12.77,12.78,12.76,12.76,226900.0
2008-03-05 11:50:00,12.76,12.77,12.76,12.77,37400.0,12.76,12.77,12.76,12.77,37400.0
2008-03-05 12:00:00,12.77,12.86,12.76,12.77,1337800.0,12.77,12.86,12.76,12.77,1337800.0
2008-03-05 12:10:00,12.78,12.8,12.77,12.78,224000.0,12.78,12.8,12.77,12.78,224000.0
2008-03-05 12:20:00,12.77,12.79,12.76,12.78,366300.0,12.77,12.79,12.76,12.78,366300.0
2008-03-05 12:30:00,12.77,12.79,12.77,12.78,339400.0,12.77,12.79,12.77,12.78,339400.0
2008-03-05 12:40:00,12.78,12.78,12.77,12.78,287200.0,12.78,12.78,12.77,12.78,287200.0
2008-03-05 12:50:00,12.78,12.78,12.77,12.78,211700.0,12.78,12.78,12.77,12.78,211700.0
2008-03-05 13:00:00,12.78,12.82,12.77,12.82,159200.0,12.78,12.82,12.77,12.82,159200.0
2008-03-05 13:10:00,12.82,12.83,12.78,12.79,410600.0,12.82,12.83,12.78,12.79,410600.0
2008-03-05 13:20:00,12.8,12.8,12.75,12.75,788100.0,12.8,12.8,12.75,12.75,788100.0
2008-03-05 13:30:00,12.75,12.78,12.74,12.74,876200.0,12.75,12.78,12.74,12.74,876200.0
2008-03-05 13:40:00,12.75,12.75,12.68,12.72,255300.0,12.75,12.75,12.68,12.72,255300.0
2008-03-05 13:50:00,12.72,12.76,12.72,12.76,313100.0,12.72,12.76,12.72,12.76,313100.0
2008-03-05 14:00:00,12.75,12.76,12.71,12.74,227800.0,12.75,12.76,12.71,12.74,227800.0
2008-03-05 14:10:00,12.73,12.74,12.72,12.73,235900.0,12.73,12.74,12.72,12.73,235900.0
2008-03-05 14:20:00,12.72,12.76,12.72,12.76,256700.0,12.72,12.76,12.72,12.76,256700.0
2008-03-05 14:30:00,12.75,12.78,12.73,12.77,274900.0,12.75,12.78,12.73,12.77,274900.0
2008-03-05 14:40:00,12.77,12.79,12.76,12.78,189300.0,12.77,12.79,12.76,12.78,189300.0
2008-03-05 14:50:00,12.79,12.8,12.75,12.75,257100.0,12.79,12.8,12.75,12.75,257100.0
2008-03-05 15:00:00,12.76,12.77,12.74,12.76,177400.0,12.76,12.77,12.74,12.76,177400.0
2008-03-05 15:10:00,12.77,12.78,12.75,12.76,262300.0,12.77,12.78,12.75,12.76,262300.0
2008-03-05 15:20:00,12.76,12.77,12.75,12.76,196400.0,12.76,12.77,12.75,12.76,196400.0
2008-03-05 15:30:00,12.76,12.77,12.75,12.77,199200.0,12.76,12.77,12.75,12.77,199200.0
2008-03-05 15:40:00,12.77,12.78,12.75,12.77,338500.0,12.77,12.78,12.75,12.77,338500.0
2008-03-05 15:50:00,12.77,12.8,12.77,12.8,517000.0,12.77,12.8,12.77,12.8,517000.0
2008-03-06 09:30:00,12.74,12.79,12.72,12.77,226100.0,12.74,12.79,12.72,12.77,226100.0
2008-03-06 09:40:00,12.76,12.77,12.73,12.74,154200.0,12.76,12.77,12.73,12.74,154200.0
2008-03-06 09:50:00,12.74,12.76,12.71,12.72,826300.0,12.74,12.76,12.71,12.72,826300.0
2008-03-06 10:00:00,12.73,12.73,12.69,12.7,911700.0,12.73,12.73,12.69,12.7,911700.0
2008-03-06 10:10:00,12.7,12.71,12.69,12.69,520600.0,12.7,12.71,12.69,12.69,520600.0
2008-03-06 10:20:00,12.7,12.72,12.69,12.71,722600.0,12.7,12.72,12.69,12.71,722600.0
2008-03-06 10:30:00,12.7,12.72,12.69,12.72,1223100.0,12.7,12.72,12.69,12.72,1223100.0
2008-03-06 10:40:00,12.72,12.72,12.69,12.7,836700.0,12.72,12.72,12.69,12.7,836700.0
2008-03-06 10:50:00,12.69,12.71,12.66,12.68,365900.0,12.69,12.71,12.66,12.68,365900.0
2008-03-06 11:00:00,12.68,12.71,12.58,12.67,1238700.0,12.68,12.71,12.58,12.67,1238700.0
2008-03-06 11:10:00,12.67,12.71,12.63,12.66,891100.0,12.67,12.71,12.63,12.66,891100.0
2008-03-06 11:20:00,12.66,12.68,12.62,12.64,230600.0,12.66,12.68,12.62,12.64,230600.0
2008-03-06 11:30:00,12.63,12.68,12.63,12.66,129000.0,12.63,12.68,12.63,12.66,129000.0
2008-03-06 11:40:00,12.66,12.66,12.64,12.65,95300.0,12.66,12.66,12.64,12.65,95300.0
2008-03-06 11:50:00,12.64,12.66,12.63,12.66,315900.0,12.64,12.66,12.63,12.66,315900.0
2008-03-06 12:00:00,12.66,12.69,12.64,12.67,604100.0,12.66,12.69,12.64,12.67,604100.0
2008-03-06 12:10:00,12.68,12.68,12.64,12.64,365800.0,12.68,12.68,12.64,12.64,365800.0
2008-03-06 12:20:00,12.65,12.68,12.64,12.68,397400.0,12.65,12.68,12.64,12.68,397400.0
2008-03-06 12:30:00,12.68,12.71,12.67,12.68,492700.0,12.68,12.71,12.67,12.68,492700.0
2008-03-06 12:40:00,12.68,12.68,12.64,12.65,192700.0,12.68,12.68,12.64,12.65,192700.0
2008-03-06 12:50:00,12.65,12.65,12.63,12.65,246400.0,12.65,12.65,12.63,12.65,246400.0
2008-03-06 13:00:00,12.65,12.66,12.64,12.65,116900.0,12.65,12.66,12.64,12.65,116900.0
2008-03-06 13:10:00,12.64,12.65,12.64,12.64,115600.0,12.64,12.65,12.64,12.64,115600.0
2008-03-06 13:20:00,12.64,12.65,12.64,12.64,195100.0,12.64,12.65,12.64,12.64,195100.0
2008-03-06 13:30:00,12.65,12.65,12.64,12.64,60200.0,12.65,12.65,12.64,12.64,60200.0
2008-03-06 13:40:00,12.64,12.65,12.64,12.64,111700.0,12.64,12.65,12.64,12.64,111700.0
2008-03-06 13:50:00,12.64,12.65,12.63,12.65,190300.0,12.64,12.65,12.63,12.65,190300.0
2008-03-06 14:00:00,12.64,12.67,12.64,12.64,376900.0,12.64,12.67,12.64,12.64,376900.0
2008-03-06 14:10:00,12.64,12.65,12.64,12.64,226500.0,12.64,12.65,12.64,12.64,226500.0
2008-03-06 14:20:00,12.65,12.65,12.63,12.64,358700.0,12.65,12.65,12.63,12.64,358700.0
2008-03-06 14:30:00,12.64,12.65,12.62,12.63,268200.0,12.64,12.65,12.62,12.63,268200.0
2008-03-06 14:40:00,12.63,12.65,12.63,12.64,477500.0,12.63,12.65,12.63,12.64,477500.0
2008-03-06 14:50:00,12.64,12.65,12.64,12.65,224700.0,12.64,12.65,12.64,12.65,224700.0
2008-03-06 15:00:00,12.64,12.68,12.64,12.67,978500.0,12.64,12.68,12.64,12.67,978500.0
2008-03-06 15:10:00,12.67,12.7,12.64,12.69,632700.0,12.67,12.7,12.64,12.69,632700.0
2008-03-06 15:20:00,12.69,12.7,12.67,12.69,205100.0,12.69,12.7,12.67,12.69,205100.0
2008-03-06 15:30:00,12.69,12.7,12.65,12.66,500300.0,12.69,12.7,12.65,12.66,500300.0
2008-03-06 15:40:00,12.66,12.68,12.63,12.68,509900.0,12.66,12.68,12.63,12.68,509900.0
2008-03-06 15:50:00,12.68,12.69,12.66,12.69,970000.0,12.68,12.69,12.66,12.69,970000.0
2008-03-07 09:30:00,12.55,12.58,12.5,12.53,202100.0,12.55,12.58,12.5,12.53,202100.0
2008-03-07 09:40:00,12.54,12.58,12.52,12.56,242300.0,12.54,12.58,12.52,12.56,242300.0
2008-03-07 09:50:00,12.56,12.58,12.54,12.55,376900.0,12.56,12.58,12.54,12.55,376900.0
2008-03-07 10:00:00,12.55,12.56,12.51,12.51,334900.0,12.55,12.56,12.51,12.51,334900.0
2008-03-07 10:10:00,12.51,12.51,12.46,12.5,652400.0,12.51,12.51,12.46,12.5,652400.0
2008-03-07 10:20:00,12.5,12.52,12.5,12.52,218800.0,12.5,12.52,12.5,12.52,218800.0
2008-03-07 10:30:00,12.51,12.57,12.51,12.56,210600.0,12.51,12.57,12.51,12.56,210600.0
2008-03-07 10:40:00,12.57,12.6,12.57,12.59,200800.0,12.57,12.6,12.57,12.59,200800.0
2008-03-07 10:50:00,12.59,12.6,12.54,12.54,171000.0,12.59,12.6,12.54,12.54,171000.0
2008-03-07 11:00:00,12.54,12.55,12.54,12.54,261100.0,12.54,12.55,12.54,12.54,261100.0
2008-03-07 11:10:00,12.54,12.55,12.5,12.51,291500.0,12.54,12.55,12.5,12.51,291500.0
2008-03-07 11:20:00,12.51,12.53,12.51,12.51,613700.0,12.51,12.53,12.51,12.51,613700.0
2008-03-07 11:30:00,12.51,12.52,12.48,12.5,409300.0,12.51,12.52,12.48,12.5,409300.0
2008-03-07 11:40:00,12.51,12.51,12.43,12.43,281400.0,12.51,12.51,12.43,12.43,281400.0
2008-03-07 11:50:00,12.44,12.47,12.38,12.45,448900.0,12.44,12.47,12.38,12.45,448900.0
2008-03-07 12:00:00,12.45,12.46,12.41,12.42,119300.0,12.45,12.46,12.41,12.42,119300.0
2008-03-07 12:10:00,12.41,12.42,12.41,12.42,243200.0,12.41,12.42,12.41,12.42,243200.0
2008-03-07 12:20:00,12.42,12.43,12.39,12.4,196100.0,12.42,12.43,12.39,12.4,196100.0
2008-03-07 12:30:00,12.4,12.43,12.35,12.41,887800.0,12.4,12.43,12.35,12.41,887800.0
2008-03-07 12:40:00,12.41,12.49,12.41,12.46,540700.0,12.41,12.49,12.41,12.46,540700.0
2008-03-07 12:50:00,12.47,12.5,12.45,12.47,199800.0,12.47,12.5,12.45,12.47,199800.0
2008-03-07 13:00:00,12.46,12.47,12.44,12.44,268500.0,12.46,12.47,12.44,12.44,268500.0
2008-03-07 13:10:00,12.44,12.45,12.39,12.39,191400.0,12.44,12.45,12.39,12.39,191400.0
2008-03-07 13:20:00,12.4,12.42,12.38,12.42,175100.0,12.4,12.42,12.38,12.42,175100.0
2008-03-07 13:30:00,12.41,12.43,12.41,12.41,340200.0,12.41,12.43,12.41,12.41,340200.0
2008-03-07 13:40:00,12.41,12.41,12.39,12.41,735100.0,12.41,12.41,12.39,12.41,735100.0
2008-03-07 13:50:00,12.4,12.41,12.31,12.33,265100.0,12.4,12.41,12.31,12.33,265100.0
2008-03-07 14:00:00,12.33,12.34,12.31,12.34,232800.0,12.33,12.34,12.31,12.34,232800.0
2008-03-07 14:10:00,12.33,12.38,12.33,12.38,236800.0,12.33,12.38,12.33,12.38,236800.0
2008-03-07 14:20:00,12.37,12.38,12.27,12.28,283800.0,12.37,12.38,12.27,12.28,283800.0
2008-03-07 14:30:00,12.28,12.29,12.25,12.28,326600.0,12.28,12.29,12.25,12.28,326600.0
2008-03-07 14:40:00,12.28,12.32,12.28,12.31,170100.0,12.28,12.32,12.28,12.31,170100.0
2008-03-07 14:50:00,12.3,12.38,12.28,12.37,398200.0,12.3,12.38,12.28,12.37,398200.0
2008-03-07 15:00:00,12.37,12.37,12.28,12.32,559000.0,12.37,12.37,12.28,12.32,559000.0
2008-03-07 15:10:00,12.32,12.37,12.27,12.35,403500.0,12.32,12.37,12.27,12.35,403500.0
2008-03-07 15:20:00,12.36,12.37,12.3,12.31,522000.0,12.36,12.37,12.3,12.31,522000.0
2008-03-07 15:30:00,12.31,12.4,12.26,12.38,793900.0,12.31,12.4,12.26,12.38,793900.0
2008-03-07 15:40:00,12.38,12.42,12.33,12.34,760900.0,12.38,12.42,12.33,12.34,760900.0
2008-03-07 15:50:00,12.35,12.36,12.31,12.33,542400.0,12.35,12.36,12.31,12.33,542400.0
2008-03-10 09:30:00,12.34,12.42,12.28,12.41,148600.0,12.34,12.42,12.28,12.41,148600.0
2008-03-10 09:40:00,12.4,12.42,12.37,12.41,88100.0,12.4,12.42,12.37,12.41,88100.0
2008-03-10 09:50:00,12.42,12.47,12.41,12.47,96700.0,12.42,12.47,12.41,12.47,96700.0
2008-03-10 10:00:00,12.47,12.49,12.43,12.45,149500.0,12.47,12.49,12.43,12.45,149500.0
2008-03-10 10:10:00,12.46,12.46,12.41,12.42,122300.0,12.46,12.46,12.41,12.42,122300.0
2008-03-10 10:20:00,12.42,12.42,12.37,12.4,111700.0,12.42,12.42,12.37,12.4,111700.0
2008-03-10 10:30:00,12.39,12.4,12.35,12.37,166400.0,12.39,12.4,12.35,12.37,166400.0
2008-03-10 10:40:00,12.36,12.4,12.33,12.39,186400.0,12.36,12.4,12.33,12.39,186400.0
2008-03-10 10:50:00,12.39,12.4,12.36,12.36,143700.0,12.39,12.4,12.36,12.36,143700.0
2008-03-10 11:00:00,12.37,12.4,12.36,12.37,117700.0,12.37,12.4,12.36,12.37,117700.0
2008-03-10 11:10:00,12.38,12.38,12.35,12.37,213400.0,12.38,12.38,12.35,12.37,213400.0
2008-03-10 11:20:00,12.36,12.38,12.35,12.35,242300.0,12.36,12.38,12.35,12.35,242300.0
2008-03-10 11:30:00,12.36,12.36,12.33,12.33,188300.0,12.36,12.36,12.33,12.33,188300.0
2008-03-10 11:40:00,12.34,12.35,12.3,12.34,305900.0,12.34,12.35,12.3,12.34,305900.0
2008-03-10 11:50:00,12.35,12.36,12.32,12.32,218500.0,12.35,12.36,12.32,12.32,218500.0
2008-03-10 12:00:00,12.33,12.33,12.29,12.3,353000.0,12.33,12.33,12.29,12.3,353000.0
2008-03-10 12:10:00,12.31,12.32,12.25,12.27,381400.0,12.31,12.32,12.25,12.27,381400.0
2008-03-10 12:20:00,12.27,12.3,12.24,12.27,310300.0,12.27,12.3,12.24,12.27,310300.0
2008-03-10 12:30:00,12.26,12.31,12.26,12.28,112300.0,12.26,12.31,12.26,12.28,112300.0
2008-03-10 12:40:00,12.27,12.29,12.27,12.28,74400.0,12.27,12.29,12.27,12.28,74400.0
2008-03-10 12:50:00,12.28,12.31,12.26,12.3,141700.0,12.28,12.31,12.26,12.3,141700.0
2008-03-10 13:00:00,12.31,12.31,12.29,12.3,183000.0,12.31,12.31,12.29,12.3,183000.0
2008-03-10 13:10:00,12.3,12.34,12.3,12.33,186400.0,12.3,12.34,12.3,12.33,186400.0
2008-03-10 13:20:00,12.33,12.35,12.31,12.31,220000.0,12.33,12.35,12.31,12.31,220000.0
2008-03-10 13:30:00,12.31,12.33,12.31,12.33,162000.0,12.31,12.33,12.31,12.33,162000.0
2008-03-10 13:40:00,12.32,12.33,12.31,12.32,60900.0,12.32,12.33,12.31,12.32,60900.0
2008-03-10 13:50:00,12.31,12.33,12.29,12.31,163100.0,12.31,12.33,12.29,12.31,163100.0
2008-03-10 14:00:00,12.31,12.33,12.26,12.27,208000.0,12.31,12.33,12.26,12.27,208000.0
2008-03-10 14:10:00,12.27,12.31,12.26,12.31,117400.0,12.27,12.31,12.26,12.31,117400.0
2008-03-10 14:20:00,12.3,12.32,12.28,12.31,258000.0,12.3,12.32,12.28,12.31,258000.0
2008-03-10 14:30:00,12.31,12.34,12.29,12.33,248000.0,12.31,12.34,12.29,12.33,248000.0
2008-03-10 14:40:00,12.34,12.36,12.33,12.36,267500.0,12.34,12.36,12.33,12.36,267500.0
2008-03-10 14:50:00,12.35,12.37,12.35,12.36,158400.0,12.35,12.37,12.35,12.36,158400.0
2008-03-10 15:00:00,12.36,12.37,12.33,12.35,373200.0,12.36,12.37,12.33,12.35,373200.0
2008-03-10 15:10:00,12.35,12.38,12.35,12.37,186400.0,12.35,12.38,12.35,12.37,186400.0
2008-03-10 15:20:00,12.36,12.39,12.35,12.36,275600.0,12.36,12.39,12.35,12.36,275600.0
2008-03-10 15:30:00,12.36,12.37,12.35,12.35,185800.0,12.36,12.37,12.35,12.35,185800.0
2008-03-10 15:40:00,12.35,12.37,12.34,12.35,431400.0,12.35,12.37,12.34,12.35,431400.0
2008-03-10 15:50:00,12.35,12.37,12.31,12.34,1102400.0,12.35,12.37,12.31,12.34,1102400.0
2008-03-11 09:30:00,12.4,12.53,12.4,12.53,246200.0,12.4,12.53,12.4,12.53,246200.0
2008-03-11 09:40:00,12.53,12.57,12.5,12.55,192600.0,12.53,12.57,12.5,12.55,192600.0
2008-03-11 09:50:00,12.55,12.57,12.54,12.55,174700.0,12.55,12.57,12.54,12.55,174700.0
2008-03-11 10:00:00,12.55,12.56,12.5,12.51,175300.0,12.55,12.56,12.5,12.51,175300.0
2008-03-11 10:10:00,12.5,12.53,12.5,12.5,191500.0,12.5,12.53,12.5,12.5,191500.0
2008-03-11 10:20:00,12.5,12.51,12.48,12.48,278700.0,12.5,12.51,12.48,12.48,278700.0
2008-03-11 10:30:00,12.48,12.48,12.42,12.42,226800.0,12.48,12.48,12.42,12.42,226800.0
2008-03-11 10:40:00,12.42,12.44,12.42,12.43,165100.0,12.42,12.44,12.42,12.43,165100.0
2008-03-11 10:50:00,12.44,12.45,12.39,12.39,257300.0,12.44,12.45,12.39,12.39,257300.0
2008-03-11 11:00:00,12.4,12.42,12.39,12.4,362200.0,12.4,12.42,12.39,12.4,362200.0
2008-03-11 11:10:00,12.39,12.41,12.39,12.4,441800.0,12.39,12.41,12.39,12.4,441800.0
2008-03-11 11:20:00,12.41,12.41,12.4,12.4,234100.0,12.41,12.41,12.4,12.4,234100.0
2008-03-11 11:30:00,12.41,12.41,12.4,12.4,177200.0,12.41,12.41,12.4,12.4,177200.0
2008-03-11 11:40:00,12.4,12.41,12.36,12.37,271200.0,12.4,12.41,12.36,12.37,271200.0
2008-03-11 11:50:00,12.37,12.43,12.36,12.38,241700.0,12.37,12.43,12.36,12.38,241700.0
2008-03-11 12:00:00,12.39,12.42,12.37,12.4,121600.0,12.39,12.42,12.37,12.4,121600.0
2008-03-11 12:10:00,12.4,12.43,12.39,12.39,537100.0,12.4,12.43,12.39,12.39,537100.0
2008-03-11 12:20:00,12.39,12.41,12.35,12.38,370600.0,12.39,12.41,12.35,12.38,370600.0
2008-03-11 12:30:00,12.38,12.39,12.32,12.33,56000.0,12.38,12.39,12.32,12.33,56000.0
2008-03-11 12:40:00,12.33,12.35,12.3,12.32,143800.0,12.33,12.35,12.3,12.32,143800.0
2008-03-11 12:50:00,12.32,12.4,12.32,12.4,167800.0,12.32,12.4,12.32,12.4,167800.0
2008-03-11 13:00:00,12.4,12.41,12.37,12.37,117400.0,12.4,12.41,12.37,12.37,117400.0
2008-03-11 13:10:00,12.37,12.42,12.37,12.41,231500.0,12.37,12.42,12.37,12.41,231500.0
2008-03-11 13:20:00,12.4,12.43,12.38,12.41,203700.0,12.4,12.43,12.38,12.41,203700.0
2008-03-11 13:30:00,12.41,12.42,12.39,12.39,238000.0,12.41,12.42,12.39,12.39,238000.0
2008-03-11 13:40:00,12.4,12.42,12.36,12.37,165500.0,12.4,12.42,12.36,12.37,165500.0
2008-03-11 13:50:00,12.37,12.41,12.37,12.4,65400.0,12.37,12.41,12.37,12.4,65400.0
2008-03-11 14:00:00,12.4,12.44,12.4,12.43,107000.0,12.4,12.44,12.4,12.43,107000.0
2008-03-11 14:10:00,12.44,12.47,12.42,12.47,157800.0,12.44,12.47,12.42,12.47,157800.0
2008-03-11 14:20:00,12.47,12.47,12.43,12.44,176400.0,12.47,12.47,12.43,12.44,176400.0
2008-03-11 14:30:00,12.44,12.45,12.42,12.44,105600.0,12.44,12.45,12.42,12.44,105600.0
2008-03-11 14:40:00,12.45,12.46,12.44,12.45,205900.0,12.45,12.46,12.44,12.45,205900.0
2008-03-11 14:50:00,12.45,12.5,12.45,12.47,238000.0,12.45,12.5,12.45,12.47,238000.0
2008-03-11 15:00:00,12.47,12.48,12.43,12.45,237900.0,12.47,12.48,12.43,12.45,237900.0
2008-03-11 15:10:00,12.45,12.48,12.43,12.48,191700.0,12.45,12.48,12.43,12.48,191700.0
2008-03-11 15:20:00,12.48,12.49,12.47,12.49,126400.0,12.48,12.49,12.47,12.49,126400.0
2008-03-11 15:30:00,12.48,12.49,12.46,12.49,274600.0,12.48,12.49,12.46,12.49,274600.0
2008-03-11 15:40:00,12.49,12.49,12.44,12.48,520800.0,12.49,12.49,12.44,12.48,520800.0
2008-03-11 15:50:00,12.48,12.57,12.47,12.57,621100.0,12.48,12.57,12.47,12.57,621100.0
2008-03-12 09:30:00,12.56,12.79,12.56,12.77,272600.0,12.56,12.79,12.56,12.77,272600.0
2008-03-12 09:40:00,12.76,12.86,12.75,12.82,300200.0,12.76,12.86,12.75,12.82,300200.0
2008-03-12 09:50:00,12.81,12.85,12.75,12.76,200200.0,12.81,12.85,12.75,12.76,200200.0
2008-03-12 10:00:00,12.76,12.78,12.73,12.77,131200.0,12.76,12.78,12.73,12.77,131200.0
2008-03-12 10:10:00,12.77,12.86,12.77,12.85,260400.0,12.77,12.86,12.77,12.85,260400.0
2008-03-12 10:20:00,12.85,12.99,12.85,12.98,370000.0,12.85,12.99,12.85,12.98,370000.0
2008-03-12 10:30:00,12.98,13.05,12.95,13.04,271500.0,12.98,13.05,12.95,13.04,271500.0
2008-03-12 10:40:00,13.04,13.08,13.04,13.06,200000.0,13.04,13.08,13.04,13.06,200000.0
2008-03-12 10:50:00,13.06,13.08,13.0,13.01,404700.0,13.06,13.08,13.0,13.01,404700.0
2008-03-12 11:00:00,13.01,13.04,13.01,13.03,226200.0,13.01,13.04,13.01,13.03,226200.0
2008-03-12 11:10:00,13.03,13.05,13.01,13.05,120700.0,13.03,13.05,13.01,13.05,120700.0
2008-03-12 11:20:00,13.04,13.05,13.02,13.03,110500.0,13.04,13.05,13.02,13.03,110500.0
2008-03-12 11:30:00,13.03,13.04,12.96,12.96,148200.0,13.03,13.04,12.96,12.96,148200.0
2008-03-12 11:40:00,12.96,13.0,12.95,12.98,137800.0,12.96,13.0,12.95,12.98,137800.0
2008-03-12 11:50:00,12.98,13.02,12.97,13.02,293800.0,12.98,13.02,12.97,13.02,293800.0
2008-03-12 12:00:00,13.01,13.02,12.95,12.95,223400.0,13.01,13.02,12.95,12.95,223400.0
2008-03-12 12:10:00,13.0,13.02,12.99,13.0,342000.0,13.0,13.02,12.99,13.0,342000.0
2008-03-12 12:20:00,12.99,13.0,12.95,12.98,338700.0,12.99,13.0,12.95,12.98,338700.0
2008-03-12 12:30:00,12.97,12.97,12.95,12.97,98100.0,12.97,12.97,12.95,12.97,98100.0
2008-03-12 12:40:00,12.97,12.98,12.92,12.94,181500.0,12.97,12.98,12.92,12.94,181500.0
2008-03-12 12:50:00,12.94,12.98,12.93,12.98,42700.0,12.94,12.98,12.93,12.98,42700.0
2008-03-12 13:00:00,12.98,13.0,12.98,12.99,70400.0,12.98,13.0,12.98,12.99,70400.0
2008-03-12 13:10:00,12.99,13.0,12.98,12.98,66700.0,12.99,13.0,12.98,12.98,66700.0
2008-03-12 13:20:00,12.98,13.01,12.98,13.01,346000.0,12.98,13.01,12.98,13.01,346000.0
2008-03-12 13:30:00,13.01,13.01,12.98,13.0,140900.0,13.01,13.01,12.98,13.0,140900.0
2008-03-12 13:40:00,12.99,13.0,12.98,12.98,122300.0,12.99,13.0,12.98,12.98,122300.0
2008-03-12 13:50:00,12.99,13.01,12.98,12.99,112800.0,12.99,13.01,12.98,12.99,112800.0
2008-03-12 14:00:00,12.99,13.01,12.95,12.95,183100.0,12.99,13.01,12.95,12.95,183100.0
2008-03-12 14:10:00,12.96,13.0,12.95,12.98,102000.0,12.96,13.0,12.95,12.98,102000.0
2008-03-12 14:20:00,12.98,13.0,12.95,12.96,284400.0,12.98,13.0,12.95,12.96,284400.0
2008-03-12 14:30:00,12.95,12.96,12.91,12.92,340500.0,12.95,12.96,12.91,12.92,340500.0
2008-03-12 14:40:00,12.91,12.94,12.87,12.93,307800.0,12.91,12.94,12.87,12.93,307800.0
2008-03-12 14:50:00,12.93,12.93,12.88,12.88,232200.0,12.93,12.93,12.88,12.88,232200.0
2008-03-12 15:00:00,12.88,12.89,12.83,12.87,289800.0,12.88,12.89,12.83,12.87,289800.0
2008-03-12 15:10:00,12.86,12.92,12.86,12.89,216200.0,12.86,12.92,12.86,12.89,216200.0
2008-03-12 15:20:00,12.89,12.91,12.84,12.85,191500.0,12.89,12.91,12.84,12.85,191500.0
2008-03-12 15:30:00,12.85,12.86,12.8,12.81,206900.0,12.85,12.86,12.8,12.81,206900.0
2008-03-12 15:40:00,12.81,12.9,12.76,12.77,378200.0,12.81,12.9,12.76,12.77,378200.0
2008-03-12 15:50:00,12.77,12.79,12.73,12.75,996500.0,12.77,12.79,12.73,12.75,996500.0
2008-03-13 09:30:00,12.6,12.74,12.58,12.6,199000.0,12.6,12.74,12.58,12.6,199000.0
2008-03-13 09:40:00,12.61,12.63,12.53,12.63,186200.0,12.61,12.63,12.53,12.63,186200.0
2008-03-13 09:50:00,12.63,12.65,12.52,12.61,206100.0,12.63,12.65,12.52,12.61,206100.0
2008-03-13 10:00:00,12.61,12.63,12.55,12.55,169900.0,12.61,12.63,12.55,12.55,169900.0
2008-03-13 10:10:00,12.55,12.58,12.5,12.5,213600.0,12.55,12.58,12.5,12.5,213600.0
2008-03-13 10:20:00,12.5,12.51,12.4,12.41,378400.0,12.5,12.51,12.4,12.41,378400.0
2008-03-13 10:30:00,12.41,12.43,12.34,12.36,138800.0,12.41,12.43,12.34,12.36,138800.0
2008-03-13 10:40:00,12.36,12.39,12.33,12.37,97400.0,12.36,12.39,12.33,12.37,97400.0
2008-03-13 10:50:00,12.37,12.38,12.34,12.36,121400.0,12.37,12.38,12.34,12.36,121400.0
2008-03-13 11:00:00,12.36,12.46,12.35,12.42,144800.0,12.36,12.46,12.35,12.42,144800.0
2008-03-13 11:10:00,12.42,12.5,12.42,12.45,204100.0,12.42,12.5,12.42,12.45,204100.0
2008-03-13 11:20:00,12.45,12.56,12.45,12.5,282400.0,12.45,12.56,12.45,12.5,282400.0
2008-03-13 11:30:00,12.5,12.56,12.5,12.52,346900.0,12.5,12.56,12.5,12.52,346900.0
2008-03-13 11:40:00,12.52,12.54,12.49,12.5,185300.0,12.52,12.54,12.49,12.5,185300.0
2008-03-13 11:50:00,12.5,12.54,12.5,12.51,169400.0,12.5,12.54,12.5,12.51,169400.0
2008-03-13 12:00:00,12.51,12.57,12.5,12.52,167100.0,12.51,12.57,12.5,12.52,167100.0
2008-03-13 12:10:00,12.52,12.53,12.5,12.51,60500.0,12.52,12.53,12.5,12.51,60500.0
2008-03-13 12:20:00,12.51,12.52,12.49,12.51,75600.0,12.51,12.52,12.49,12.51,75600.0
2008-03-13 12:30:00,12.51,12.54,12.51,12.53,40500.0,12.51,12.54,12.51,12.53,40500.0
2008-03-13 12:40:00,12.53,12.53,12.49,12.51,106300.0,12.53,12.53,12.49,12.51,106300.0
2008-03-13 12:50:00,12.51,12.54,12.5,12.53,55900.0,12.51,12.54,12.5,12.53,55900.0
2008-03-13 13:00:00,12.53,12.59,12.52,12.58,252800.0,12.53,12.59,12.52,12.58,252800.0
2008-03-13 13:10:00,12.59,12.6,12.55,12.58,129000.0,12.59,12.6,12.55,12.58,129000.0
2008-03-13 13:20:00,12.59,12.68,12.59,12.67,170200.0,12.59,12.68,12.59,12.67,170200.0
2008-03-13 13:30:00,12.68,12.75,12.65,12.73,250500.0,12.68,12.75,12.65,12.73,250500.0
2008-03-13 13:40:00,12.72,12.76,12.68,12.69,259400.0,12.72,12.76,12.68,12.69,259400.0
2008-03-13 13:50:00,12.69,12.77,12.68,12.75,173700.0,12.69,12.77,12.68,12.75,173700.0
2008-03-13 14:00:00,12.75,12.79,12.74,12.78,175400.0,12.75,12.79,12.74,12.78,175400.0
2008-03-13 14:10:00,12.78,12.86,12.76,12.81,329200.0,12.78,12.86,12.76,12.81,329200.0
2008-03-13 14:20:00,12.81,12.85,12.8,12.81,124400.0,12.81,12.85,12.8,12.81,124400.0
2008-03-13 14:30:00,12.81,12.82,12.75,12.77,102500.0,12.81,12.82,12.75,12.77,102500.0
2008-03-13 14:40:00,12.77,12.77,12.74,12.74,77600.0,12.77,12.77,12.74,12.74,77600.0
2008-03-13 14:50:00,12.74,12.83,12.74,12.83,268200.0,12.74,12.83,12.74,12.83,268200.0
2008-03-13 15:00:00,12.83,12.86,12.79,12.86,282700.0,12.83,12.86,12.79,12.86,282700.0
2008-03-13 15:10:00,12.86,12.87,12.83,12.84,158100.0,12.86,12.87,12.83,12.84,158100.0
2008-03-13 15:20:00,12.85,12.93,12.84,12.87,485300.0,12.85,12.93,12.84,12.87,485300.0
2008-03-13 15:30:00,12.87,12.9,12.86,12.88,163100.0,12.87,12.9,12.86,12.88,163100.0
2008-03-13 15:40:00,12.89,12.91,12.85,12.86,349200.0,12.89,12.91,12.85,12.86,349200.0
2008-03-13 15:50:00,12.86,12.87,12.81,12.84,590100.0,12.86,12.87,12.81,12.84,590100.0
2008-03-14 09:30:00,12.93,12.98,12.79,12.91,242800.0,12.93,12.98,12.79,12.91,242800.0
2008-03-14 09:40:00,12.92,12.96,12.79,12.84,195500.0,12.92,12.96,12.79,12.84,195500.0
2008-03-14 09:50:00,12.84,12.84,12.59,12.61,318200.0,12.84,12.84,12.59,12.61,318200.0
2008-03-14 10:00:00,12.61,12.62,12.3,12.58,557600.0,12.61,12.62,12.3,12.58,557600.0
2008-03-14 10:10:00,12.57,12.65,12.46,12.48,266900.0,12.57,12.65,12.46,12.48,266900.0
2008-03-14 10:20:00,12.47,12.56,12.44,12.51,235000.0,12.47,12.56,12.44,12.51,235000.0
2008-03-14 10:30:00,12.5,12.56,12.4,12.4,122000.0,12.5,12.56,12.4,12.4,122000.0
2008-03-14 10:40:00,12.4,12.43,12.35,12.36,212500.0,12.4,12.43,12.35,12.36,212500.0
2008-03-14 10:50:00,12.36,12.43,12.34,12.4,169200.0,12.36,12.43,12.34,12.4,169200.0
2008-03-14 11:00:00,12.4,12.43,12.35,12.4,128500.0,12.4,12.43,12.35,12.4,128500.0
2008-03-14 11:10:00,12.39,12.44,12.38,12.41,302000.0,12.39,12.44,12.38,12.41,302000.0
2008-03-14 11:20:00,12.41,12.49,12.4,12.48,219400.0,12.41,12.49,12.4,12.48,219400.0
2008-03-14 11:30:00,12.48,12.52,12.45,12.52,132700.0,12.48,12.52,12.45,12.52,132700.0
2008-03-14 11:40:00,12.51,12.6,12.51,12.57,146900.0,12.51,12.6,12.51,12.57,146900.0
2008-03-14 11:50:00,12.57,12.57,12.46,12.47,144600.0,12.57,12.57,12.46,12.47,144600.0
2008-03-14 12:00:00,12.46,12.51,12.46,12.49,85800.0,12.46,12.51,12.46,12.49,85800.0
2008-03-14 12:10:00,12.49,12.51,12.49,12.49,63000.0,12.49,12.51,12.49,12.49,63000.0
2008-03-14 12:20:00,12.49,12.51,12.47,12.5,211300.0,12.49,12.51,12.47,12.5,211300.0
2008-03-14 12:30:00,12.49,12.51,12.45,12.47,103500.0,12.49,12.51,12.45,12.47,103500.0
2008-03-14 12:40:00,12.46,12.47,12.41,12.45,174800.0,12.46,12.47,12.41,12.45,174800.0
2008-03-14 12:50:00,12.46,12.49,12.4,12.45,142000.0,12.46,12.49,12.4,12.45,142000.0
2008-03-14 13:00:00,12.45,12.45,12.4,12.4,139000.0,12.45,12.45,12.4,12.4,139000.0
2008-03-14 13:10:00,12.41,12.49,12.4,12.47,423000.0,12.41,12.49,12.4,12.47,423000.0
2008-03-14 13:20:00,12.47,12.56,12.46,12.55,307900.0,12.47,12.56,12.46,12.55,307900.0
2008-03-14 13:30:00,12.55,12.59,12.52,12.57,303200.0,12.55,12.59,12.52,12.57,303200.0
2008-03-14 13:40:00,12.57,12.6,12.53,12.58,108200.0,12.57,12.6,12.53,12.58,108200.0
2008-03-14 13:50:00,12.58,12.59,12.55,12.55,188400.0,12.58,12.59,12.55,12.55,188400.0
2008-03-14 14:00:00,12.55,12.58,12.54,12.54,299200.0,12.55,12.58,12.54,12.54,299200.0
2008-03-14 14:10:00,12.54,12.57,12.53,12.54,243900.0,12.54,12.57,12.53,12.54,243900.0
2008-03-14 14:20:00,12.53,12.54,12.5,12.52,299700.0,12.53,12.54,12.5,12.52,299700.0
2008-03-14 14:30:00,12.53,12.53,12.5,12.51,362700.0,12.53,12.53,12.5,12.51,362700.0
2008-03-14 14:40:00,12.51,12.58,12.51,12.56,479600.0,12.51,12.58,12.51,12.56,479600.0
2008-03-14 14:50:00,12.57,12.59,12.55,12.56,243400.0,12.57,12.59,12.55,12.56,243400.0
2008-03-14 15:00:00,12.56,12.63,12.55,12.59,416700.0,12.56,12.63,12.55,12.59,416700.0
2008-03-14 15:10:00,12.59,12.7,12.58,12.68,383500.0,12.59,12.7,12.58,12.68,383500.0
2008-03-14 15:20:00,12.68,12.72,12.68,12.71,166500.0,12.68,12.72,12.68,12.71,166500.0
2008-03-14 15:30:00,12.71,12.72,12.67,12.68,453000.0,12.71,12.72,12.67,12.68,453000.0
2008-03-14 15:40:00,12.68,12.69,12.58,12.63,429100.0,12.68,12.69,12.58,12.63,429100.0
2008-03-14 15:50:00,12.63,12.69,12.59,12.64,828600.0,12.63,12.69,12.59,12.64,828600.0
2008-03-17 09:30:00,12.32,12.58,12.32,12.45,291500.0,12.32,12.58,12.32,12.45,291500.0
2008-03-17 09:40:00,12.44,12.46,12.41,12.44,246800.0,12.44,12.46,12.41,12.44,246800.0
2008-03-17 09:50:00,12.44,12.46,12.31,12.4,422400.0,12.44,12.46,12.31,12.4,422400.0
2008-03-17 10:00:00,12.4,12.4,12.32,12.38,205700.0,12.4,12.4,12.32,12.38,205700.0
2008-03-17 10:10:00,12.37,12.37,12.28,12.3,348900.0,12.37,12.37,12.28,12.3,348900.0
2008-03-17 10:20:00,12.3,12.35,12.29,12.33,345800.0,12.3,12.35,12.29,12.33,345800.0
2008-03-17 10:30:00,12.34,12.34,12.3,12.33,330500.0,12.34,12.34,12.3,12.33,330500.0
2008-03-17 10:40:00,12.33,12.39,12.32,12.36,353400.0,12.33,12.39,12.32,12.36,353400.0
2008-03-17 10:50:00,12.35,12.37,12.29,12.31,216700.0,12.35,12.37,12.29,12.31,216700.0
2008-03-17 11:00:00,12.31,12.34,12.3,12.33,500900.0,12.31,12.34,12.3,12.33,500900.0
2008-03-17 11:10:00,12.33,12.34,12.26,12.29,259700.0,12.33,12.34,12.26,12.29,259700.0
2008-03-17 11:20:00,12.29,12.32,12.27,12.3,217000.0,12.29,12.32,12.27,12.3,217000.0
2008-03-17 11:30:00,12.29,12.31,12.27,12.29,161500.0,12.29,12.31,12.27,12.29,161500.0
2008-03-17 11:40:00,12.29,12.32,12.26,12.28,488600.0,12.29,12.32,12.26,12.28,488600.0
2008-03-17 11:50:00,12.28,12.29,12.15,12.15,280100.0,12.28,12.29,12.15,12.15,280100.0
2008-03-17 12:00:00,12.16,12.23,12.14,12.23,355200.0,12.16,12.23,12.14,12.23,355200.0
2008-03-17 12:10:00,12.22,12.27,12.22,12.27,132800.0,12.22,12.27,12.22,12.27,132800.0
2008-03-17 12:20:00,12.26,12.27,12.2,12.25,195500.0,12.26,12.27,12.2,12.25,195500.0
2008-03-17 12:30:00,12.24,12.3,12.23,12.27,266500.0,12.24,12.3,12.23,12.27,266500.0
2008-03-17 12:40:00,12.27,12.29,12.25,12.28,94000.0,12.27,12.29,12.25,12.28,94000.0
2008-03-17 12:50:00,12.28,12.3,12.27,12.29,185700.0,12.28,12.3,12.27,12.29,185700.0
2008-03-17 13:00:00,12.3,12.3,12.28,12.3,304000.0,12.3,12.3,12.28,12.3,304000.0
2008-03-17 13:10:00,12.3,12.3,12.28,12.3,160100.0,12.3,12.3,12.28,12.3,160100.0
2008-03-17 13:20:00,12.3,12.3,12.25,12.3,318000.0,12.3,12.3,12.25,12.3,318000.0
2008-03-17 13:30:00,12.3,12.31,12.29,12.3,388500.0,12.3,12.31,12.29,12.3,388500.0
2008-03-17 13:40:00,12.3,12.33,12.29,12.32,223000.0,12.3,12.33,12.29,12.32,223000.0
2008-03-17 13:50:00,12.31,12.32,12.28,12.3,229900.0,12.31,12.32,12.28,12.3,229900.0
2008-03-17 14:00:00,12.3,12.34,12.29,12.32,298300.0,12.3,12.34,12.29,12.32,298300.0
2008-03-17 14:10:00,12.33,12.34,12.31,12.32,346000.0,12.33,12.34,12.31,12.32,346000.0
2008-03-17 14:20:00,12.32,12.33,12.28,12.33,823400.0,12.32,12.33,12.28,12.33,823400.0
2008-03-17 14:30:00,12.32,12.38,12.32,12.37,292000.0,12.32,12.38,12.32,12.37,292000.0
2008-03-17 14:40:00,12.36,12.37,12.29,12.3,335700.0,12.36,12.37,12.29,12.3,335700.0
2008-03-17 14:50:00,12.31,12.33,12.26,12.27,493100.0,12.31,12.33,12.26,12.27,493100.0
2008-03-17 15:00:00,12.28,12.3,12.25,12.28,500500.0,12.28,12.3,12.25,12.28,500500.0
2008-03-17 15:10:00,12.28,12.28,12.24,12.26,295100.0,12.28,12.28,12.24,12.26,295100.0
2008-03-17 15:20:00,12.26,12.28,12.24,12.28,1196000.0,12.26,12.28,12.24,12.28,1196000.0
2008-03-17 15:30:00,12.28,12.3,12.27,12.29,678500.0,12.28,12.3,12.27,12.29,678500.0
2008-03-17 15:40:00,12.29,12.29,12.24,12.24,938300.0,12.29,12.29,12.24,12.24,938300.0
2008-03-17 15:50:00,12.25,12.27,12.2,12.2,1126400.0,12.25,12.27,12.2,12.2,1126400.0
2008-03-18 09:30:00,12.45,12.57,12.42,12.47,282800.0,12.45,12.57,12.42,12.47,282800.0
2008-03-18 09:40:00,12.47,12.5,12.41,12.41,179400.0,12.47,12.5,12.41,12.41,179400.0
2008-03-18 09:50:00,12.41,12.43,12.32,12.32,252300.0,12.41,12.43,12.32,12.32,252300.0
2008-03-18 10:00:00,12.33,12.35,12.32,12.34,133400.0,12.33,12.35,12.32,12.34,133400.0
2008-03-18 10:10:00,12.34,12.36,12.34,12.35,111300.0,12.34,12.36,12.34,12.35,111300.0
2008-03-18 10:20:00,12.35,12.36,12.34,12.35,255500.0,12.35,12.36,12.34,12.35,255500.0
2008-03-18 10:30:00,12.35,12.36,12.34,12.36,212800.0,12.35,12.36,12.34,12.36,212800.0
2008-03-18 10:40:00,12.36,12.37,12.34,12.35,197900.0,12.36,12.37,12.34,12.35,197900.0
2008-03-18 10:50:00,12.35,12.4,12.34,12.4,386900.0,12.35,12.4,12.34,12.4,386900.0
2008-03-18 11:00:00,12.4,12.42,12.38,12.42,310400.0,12.4,12.42,12.38,12.42,310400.0
2008-03-18 11:10:00,12.41,12.45,12.4,12.43,372900.0,12.41,12.45,12.4,12.43,372900.0
2008-03-18 11:20:00,12.43,12.45,12.42,12.44,108200.0,12.43,12.45,12.42,12.44,108200.0
2008-03-18 11:30:00,12.45,12.47,12.44,12.47,207200.0,12.45,12.47,12.44,12.47,207200.0
2008-03-18 11:40:00,12.47,12.48,12.46,12.47,110000.0,12.47,12.48,12.46,12.47,110000.0
2008-03-18 11:50:00,12.47,12.47,12.46,12.47,113400.0,12.47,12.47,12.46,12.47,113400.0
2008-03-18 12:00:00,12.47,12.48,12.46,12.48,163800.0,12.47,12.48,12.46,12.48,163800.0
2008-03-18 12:10:00,12.48,12.5,12.47,12.49,122900.0,12.48,12.5,12.47,12.49,122900.0
2008-03-18 12:20:00,12.49,12.5,12.41,12.42,271000.0,12.49,12.5,12.41,12.42,271000.0
2008-03-18 12:30:00,12.43,12.46,12.41,12.45,303300.0,12.43,12.46,12.41,12.45,303300.0
2008-03-18 12:40:00,12.45,12.45,12.44,12.45,97800.0,12.45,12.45,12.44,12.45,97800.0
2008-03-18 12:50:00,12.44,12.45,12.43,12.45,140000.0,12.44,12.45,12.43,12.45,140000.0
2008-03-18 13:00:00,12.45,12.45,12.42,12.43,167600.0,12.45,12.45,12.42,12.43,167600.0
2008-03-18 13:10:00,12.43,12.43,12.4,12.41,431900.0,12.43,12.43,12.4,12.41,431900.0
2008-03-18 13:20:00,12.41,12.41,12.39,12.4,218900.0,12.41,12.41,12.39,12.4,218900.0
2008-03-18 13:30:00,12.4,12.4,12.36,12.37,185600.0,12.4,12.4,12.36,12.37,185600.0
2008-03-18 13:40:00,12.37,12.4,12.37,12.39,120300.0,12.37,12.4,12.37,12.39,120300.0
2008-03-18 13:50:00,12.39,12.39,12.36,12.37,220900.0,12.39,12.39,12.36,12.37,220900.0
2008-03-18 14:00:00,12.37,12.38,12.36,12.37,151300.0,12.37,12.38,12.36,12.37,151300.0
2008-03-18 14:10:00,12.37,12.39,12.26,12.38,825600.0,12.37,12.39,12.26,12.38,825600.0
2008-03-18 14:20:00,12.37,12.38,12.29,12.3,451600.0,12.37,12.38,12.29,12.3,451600.0
2008-03-18 14:30:00,12.3,12.31,12.2,12.27,324800.0,12.3,12.31,12.2,12.27,324800.0
2008-03-18 14:40:00,12.26,12.38,12.25,12.36,343300.0,12.26,12.38,12.25,12.36,343300.0
2008-03-18 14:50:00,12.35,12.45,12.35,12.43,878600.0,12.35,12.45,12.35,12.43,878600.0
2008-03-18 15:00:00,12.42,12.59,12.42,12.59,730100.0,12.42,12.59,12.42,12.59,730100.0
2008-03-18 15:10:00,12.58,12.63,12.52,12.6,1001000.0,12.58,12.63,12.52,12.6,1001000.0
2008-03-18 15:20:00,12.6,12.68,12.59,12.65,296700.0,12.6,12.68,12.59,12.65,296700.0
2008-03-18 15:30:00,12.66,12.66,12.57,12.58,582400.0,12.66,12.66,12.57,12.58,582400.0
2008-03-18 15:40:00,12.57,12.61,12.55,12.57,709400.0,12.57,12.61,12.55,12.57,709400.0
2008-03-18 15:50:00,12.57,12.62,12.55,12.6,822300.0,12.57,12.62,12.55,12.6,822300.0
2008-03-19 09:30:00,12.6,12.82,12.58,12.79,369100.0,12.6,12.82,12.58,12.79,369100.0
2008-03-19 09:40:00,12.79,12.84,12.74,12.75,276400.0,12.79,12.84,12.74,12.75,276400.0
2008-03-19 09:50:00,12.75,12.79,12.66,12.79,314000.0,12.75,12.79,12.66,12.79,314000.0
2008-03-19 10:00:00,12.8,12.84,12.76,12.78,416600.0,12.8,12.84,12.76,12.78,416600.0
2008-03-19 10:10:00,12.79,12.86,12.78,12.83,466900.0,12.79,12.86,12.78,12.83,466900.0
2008-03-19 10:20:00,12.83,12.88,12.82,12.87,338900.0,12.83,12.88,12.82,12.87,338900.0
2008-03-19 10:30:00,12.87,12.88,12.76,12.77,237600.0,12.87,12.88,12.76,12.77,237600.0
2008-03-19 10:40:00,12.76,12.81,12.7,12.81,355400.0,12.76,12.81,12.7,12.81,355400.0
2008-03-19 10:50:00,12.81,12.82,12.79,12.8,262800.0,12.81,12.82,12.79,12.8,262800.0
2008-03-19 11:00:00,12.8,12.87,12.8,12.87,198800.0,12.8,12.87,12.8,12.87,198800.0
2008-03-19 11:10:00,12.87,12.93,12.82,12.82,247300.0,12.87,12.93,12.82,12.82,247300.0
2008-03-19 11:20:00,12.82,12.96,12.81,12.92,200700.0,12.82,12.96,12.81,12.92,200700.0
2008-03-19 11:30:00,12.92,12.93,12.85,12.91,116000.0,12.92,12.93,12.85,12.91,116000.0
2008-03-19 11:40:00,12.92,12.95,12.89,12.94,88700.0,12.92,12.95,12.89,12.94,88700.0
2008-03-19 11:50:00,12.94,13.02,12.93,12.95,293500.0,12.94,13.02,12.93,12.95,293500.0
2008-03-19 12:00:00,12.95,12.97,12.9,12.96,99200.0,12.95,12.97,12.9,12.96,99200.0
2008-03-19 12:10:00,12.95,12.97,12.9,12.95,175000.0,12.95,12.97,12.9,12.95,175000.0
2008-03-19 12:20:00,12.95,12.97,12.9,12.93,166000.0,12.95,12.97,12.9,12.93,166000.0
2008-03-19 12:30:00,12.93,12.94,12.89,12.89,96400.0,12.93,12.94,12.89,12.89,96400.0
2008-03-19 12:40:00,12.89,12.89,12.85,12.86,86800.0,12.89,12.89,12.85,12.86,86800.0
2008-03-19 12:50:00,12.85,12.88,12.84,12.84,117900.0,12.85,12.88,12.84,12.84,117900.0
2008-03-19 13:00:00,12.84,12.89,12.83,12.88,154600.0,12.84,12.89,12.83,12.88,154600.0
2008-03-19 13:10:00,12.87,12.91,12.87,12.91,160100.0,12.87,12.91,12.87,12.91,160100.0
2008-03-19 13:20:00,12.9,12.95,12.85,12.87,135000.0,12.9,12.95,12.85,12.87,135000.0
2008-03-19 13:30:00,12.87,12.87,12.79,12.8,170000.0,12.87,12.87,12.79,12.8,170000.0
2008-03-19 13:40:00,12.79,12.82,12.77,12.8,117900.0,12.79,12.82,12.77,12.8,117900.0
2008-03-19 13:50:00,12.8,12.8,12.73,12.77,185200.0,12.8,12.8,12.73,12.77,185200.0
2008-03-19 14:00:00,12.76,12.77,12.71,12.74,109000.0,12.76,12.77,12.71,12.74,109000.0
2008-03-19 14:10:00,12.74,12.76,12.69,12.7,184300.0,12.74,12.76,12.69,12.7,184300.0
2008-03-19 14:20:00,12.7,12.76,12.69,12.71,185600.0,12.7,12.76,12.69,12.71,185600.0
2008-03-19 14:30:00,12.71,12.73,12.65,12.65,144400.0,12.71,12.73,12.65,12.65,144400.0
2008-03-19 14:40:00,12.65,12.67,12.62,12.62,203500.0,12.65,12.67,12.62,12.62,203500.0
2008-03-19 14:50:00,12.63,12.71,12.63,12.69,146800.0,12.63,12.71,12.63,12.69,146800.0
2008-03-19 15:00:00,12.69,12.73,12.64,12.71,461700.0,12.69,12.73,12.64,12.71,461700.0
2008-03-19 15:10:00,12.71,12.73,12.63,12.65,257300.0,12.71,12.73,12.63,12.65,257300.0
2008-03-19 15:20:00,12.65,12.68,12.56,12.56,309000.0,12.65,12.68,12.56,12.56,309000.0
2008-03-19 15:30:00,12.57,12.62,12.57,12.58,270500.0,12.57,12.62,12.57,12.58,270500.0
2008-03-19 15:40:00,12.59,12.65,12.58,12.63,322300.0,12.59,12.65,12.58,12.63,322300.0
2008-03-19 15:50:00,12.63,12.63,12.54,12.56,506800.0,12.63,12.63,12.54,12.56,506800.0
2008-03-20 09:30:00,12.6,12.69,12.56,12.57,1816800.0,12.6,12.69,12.56,12.57,1816800.0
2008-03-20 09:40:00,12.57,12.59,12.54,12.54,142300.0,12.57,12.59,12.54,12.54,142300.0
2008-03-20 09:50:00,12.54,12.58,12.48,12.57,199700.0,12.54,12.58,12.48,12.57,199700.0
2008-03-20 10:00:00,12.58,12.63,12.53,12.55,202500.0,12.58,12.63,12.53,12.55,202500.0
2008-03-20 10:10:00,12.56,12.57,12.53,12.53,76400.0,12.56,12.57,12.53,12.53,76400.0
2008-03-20 10:20:00,12.53,12.56,12.52,12.53,132000.0,12.53,12.56,12.52,12.53,132000.0
2008-03-20 10:30:00,12.53,12.54,12.47,12.48,186700.0,12.53,12.54,12.47,12.48,186700.0
2008-03-20 10:40:00,12.48,12.49,12.44,12.45,134000.0,12.48,12.49,12.44,12.45,134000.0
2008-03-20 10:50:00,12.46,12.46,12.44,12.45,96600.0,12.46,12.46,12.44,12.45,96600.0
2008-03-20 11:00:00,12.46,12.48,12.45,12.47,86100.0,12.46,12.48,12.45,12.47,86100.0
2008-03-20 11:10:00,12.47,12.49,12.45,12.49,131300.0,12.47,12.49,12.45,12.49,131300.0
2008-03-20 11:20:00,12.48,12.51,12.46,12.47,260400.0,12.48,12.51,12.46,12.47,260400.0
2008-03-20 11:30:00,12.48,12.48,12.45,12.46,194400.0,12.48,12.48,12.45,12.46,194400.0
2008-03-20 11:40:00,12.45,12.46,12.44,12.45,105700.0,12.45,12.46,12.44,12.45,105700.0
2008-03-20 11:50:00,12.44,12.47,12.44,12.46,118900.0,12.44,12.47,12.44,12.46,118900.0
2008-03-20 12:00:00,12.47,12.49,12.46,12.47,183900.0,12.47,12.49,12.46,12.47,183900.0
2008-03-20 12:10:00,12.47,12.49,12.47,12.48,225200.0,12.47,12.49,12.47,12.48,225200.0
2008-03-20 12:20:00,12.48,12.48,12.43,12.44,428600.0,12.48,12.48,12.43,12.44,428600.0
2008-03-20 12:30:00,12.44,12.44,12.4,12.4,314000.0,12.44,12.44,12.4,12.4,314000.0
2008-03-20 12:40:00,12.4,12.42,12.4,12.41,453500.0,12.4,12.42,12.4,12.41,453500.0
2008-03-20 12:50:00,12.42,12.42,12.39,12.39,108600.0,12.42,12.42,12.39,12.39,108600.0
2008-03-20 13:00:00,12.39,12.41,12.39,12.4,99400.0,12.39,12.41,12.39,12.4,99400.0
2008-03-20 13:10:00,12.39,12.4,12.37,12.39,71000.0,12.39,12.4,12.37,12.39,71000.0
2008-03-20 13:20:00,12.38,12.41,12.38,12.4,100100.0,12.38,12.41,12.38,12.4,100100.0
2008-03-20 13:30:00,12.41,12.41,12.39,12.4,681700.0,12.41,12.41,12.39,12.4,681700.0
2008-03-20 13:40:00,12.4,12.4,12.39,12.4,151500.0,12.4,12.4,12.39,12.4,151500.0
2008-03-20 13:50:00,12.4,12.4,12.38,12.4,208400.0,12.4,12.4,12.38,12.4,208400.0
2008-03-20 14:00:00,12.39,12.4,12.39,12.39,169400.0,12.39,12.4,12.39,12.39,169400.0
2008-03-20 14:10:00,12.39,12.4,12.36,12.38,245400.0,12.39,12.4,12.36,12.38,245400.0
2008-03-20 14:20:00,12.37,12.39,12.36,12.39,207300.0,12.37,12.39,12.36,12.39,207300.0
2008-03-20 14:30:00,12.38,12.4,12.38,12.39,810600.0,12.38,12.4,12.38,12.39,810600.0
2008-03-20 14:40:00,12.4,12.4,12.38,12.4,631300.0,12.4,12.4,12.38,12.4,631300.0
2008-03-20 14:50:00,12.4,12.4,12.37,12.4,911200.0,12.4,12.4,12.37,12.4,911200.0
2008-03-20 15:00:00,12.39,12.4,12.37,12.39,694300.0,12.39,12.4,12.37,12.39,694300.0
2008-03-20 15:10:00,12.39,12.4,12.38,12.39,274500.0,12.39,12.4,12.38,12.39,274500.0
2008-03-20 15:20:00,12.38,12.39,12.38,12.39,556700.0,12.38,12.39,12.38,12.39,556700.0
2008-03-20 15:30:00,12.39,12.4,12.38,12.4,350500.0,12.39,12.4,12.38,12.4,350500.0
2008-03-20 15:40:00,12.39,12.44,12.39,12.44,1391200.0,12.39,12.44,12.39,12.44,1391200.0
2008-03-20 15:50:00,12.43,12.54,12.4,12.42,1428300.0,12.43,12.54,12.4,12.42,1428300.0
2008-03-24 09:30:00,12.45,12.56,12.45,12.54,134700.0,12.45,12.56,12.45,12.54,134700.0
2008-03-24 09:40:00,12.54,12.62,12.53,12.58,194100.0,12.54,12.62,12.53,12.58,194100.0
2008-03-24 09:50:00,12.58,12.63,12.57,12.6,90300.0,12.58,12.63,12.57,12.6,90300.0
2008-03-24 10:00:00,12.6,12.65,12.6,12.62,169700.0,12.6,12.65,12.6,12.62,169700.0
2008-03-24 10:10:00,12.61,12.65,12.58,12.6,197300.0,12.61,12.65,12.58,12.6,197300.0
2008-03-24 10:20:00,12.6,12.62,12.58,12.62,216400.0,12.6,12.62,12.58,12.62,216400.0
2008-03-24 10:30:00,12.61,12.68,12.61,12.68,240100.0,12.61,12.68,12.61,12.68,240100.0
2008-03-24 10:40:00,12.68,12.72,12.63,12.69,367900.0,12.68,12.72,12.63,12.69,367900.0
2008-03-24 10:50:00,12.69,12.75,12.65,12.74,293000.0,12.69,12.75,12.65,12.74,293000.0
2008-03-24 11:00:00,12.73,12.75,12.7,12.72,232800.0,12.73,12.75,12.7,12.72,232800.0
2008-03-24 11:10:00,12.73,12.79,12.72,12.75,217300.0,12.73,12.79,12.72,12.75,217300.0
2008-03-24 11:20:00,12.75,12.8,12.74,12.79,87400.0,12.75,12.8,12.74,12.79,87400.0
2008-03-24 11:30:00,12.8,12.8,12.77,12.8,92300.0,12.8,12.8,12.77,12.8,92300.0
2008-03-24 11:40:00,12.8,12.8,12.78,12.78,130800.0,12.8,12.8,12.78,12.78,130800.0
2008-03-24 11:50:00,12.79,12.79,12.76,12.78,92100.0,12.79,12.79,12.76,12.78,92100.0
2008-03-24 12:00:00,12.78,12.81,12.78,12.8,107300.0,12.78,12.81,12.78,12.8,107300.0
2008-03-24 12:10:00,12.8,12.87,12.8,12.87,205300.0,12.8,12.87,12.8,12.87,205300.0
2008-03-24 12:20:00,12.87,12.87,12.83,12.85,94900.0,12.87,12.87,12.83,12.85,94900.0
2008-03-24 12:30:00,12.84,12.88,12.84,12.88,122200.0,12.84,12.88,12.84,12.88,122200.0
2008-03-24 12:40:00,12.88,12.9,12.87,12.88,88600.0,12.88,12.9,12.87,12.88,88600.0
2008-03-24 12:50:00,12.88,12.9,12.87,12.87,138200.0,12.88,12.9,12.87,12.87,138200.0
2008-03-24 13:00:00,12.88,12.88,12.87,12.87,51900.0,12.88,12.88,12.87,12.87,51900.0
2008-03-24 13:10:00,12.87,12.89,12.87,12.88,101800.0,12.87,12.89,12.87,12.88,101800.0
2008-03-24 13:20:00,12.89,12.92,12.88,12.92,88200.0,12.89,12.92,12.88,12.92,88200.0
2008-03-24 13:30:00,12.91,12.92,12.9,12.9,43000.0,12.91,12.92,12.9,12.9,43000.0
2008-03-24 13:40:00,12.9,12.93,12.9,12.92,178200.0,12.9,12.93,12.9,12.92,178200.0
2008-03-24 13:50:00,12.91,12.94,12.91,12.93,161000.0,12.91,12.94,12.91,12.93,161000.0
2008-03-24 14:00:00,12.93,12.96,12.91,12.91,234500.0,12.93,12.96,12.91,12.91,234500.0
2008-03-24 14:10:00,12.92,12.93,12.89,12.9,241400.0,12.92,12.93,12.89,12.9,241400.0
2008-03-24 14:20:00,12.91,12.95,12.89,12.94,240100.0,12.91,12.95,12.89,12.94,240100.0
2008-03-24 14:30:00,12.93,12.96,12.9,12.94,549800.0,12.93,12.96,12.9,12.94,549800.0
2008-03-24 14:40:00,12.95,12.95,12.9,12.9,509400.0,12.95,12.95,12.9,12.9,509400.0
2008-03-24 14:50:00,12.91,12.92,12.87,12.89,352600.0,12.91,12.92,12.87,12.89,352600.0
2008-03-24 15:00:00,12.88,12.89,12.85,12.86,260000.0,12.88,12.89,12.85,12.86,260000.0
2008-03-24 15:10:00,12.86,12.91,12.85,12.87,611200.0,12.86,12.91,12.85,12.87,611200.0
2008-03-24 15:20:00,12.87,12.88,12.84,12.84,215900.0,12.87,12.88,12.84,12.84,215900.0
2008-03-24 15:30:00,12.84,12.85,12.83,12.84,260700.0,12.84,12.85,12.83,12.84,260700.0
2008-03-24 15:40:00,12.85,12.86,12.82,12.84,366600.0,12.85,12.86,12.82,12.84,366600.0
2008-03-24 15:50:00,12.85,12.87,12.82,12.84,909300.0,12.85,12.87,12.82,12.84,909300.0
2008-03-25 09:30:00,12.83,12.97,12.82,12.97,195400.0,12.83,12.97,12.82,12.97,195400.0
2008-03-25 09:40:00,12.97,13.08,12.94,13.04,371400.0,12.97,13.08,12.94,13.04,371400.0
2008-03-25 09:50:00,13.05,13.09,13.0,13.01,258500.0,13.05,13.09,13.0,13.01,258500.0
2008-03-25 10:00:00,13.0,13.02,12.95,12.96,806100.0,13.0,13.02,12.95,12.96,806100.0
2008-03-25 10:10:00,12.97,13.0,12.96,12.99,143300.0,12.97,13.0,12.96,12.99,143300.0
2008-03-25 10:20:00,12.99,12.99,12.93,12.94,192800.0,12.99,12.99,12.93,12.94,192800.0
2008-03-25 10:30:00,12.94,12.99,12.94,12.98,208800.0,12.94,12.99,12.94,12.98,208800.0
2008-03-25 10:40:00,12.98,13.0,12.96,12.98,153700.0,12.98,13.0,12.96,12.98,153700.0
2008-03-25 10:50:00,12.98,13.0,12.97,12.97,147800.0,12.98,13.0,12.97,12.97,147800.0
2008-03-25 11:00:00,12.98,13.0,12.97,12.98,241800.0,12.98,13.0,12.97,12.98,241800.0
2008-03-25 11:10:00,12.98,12.99,12.96,12.96,108100.0,12.98,12.99,12.96,12.96,108100.0
2008-03-25 11:20:00,12.97,12.99,12.96,12.99,120500.0,12.97,12.99,12.96,12.99,120500.0
2008-03-25 11:30:00,12.99,13.0,12.98,12.98,389000.0,12.99,13.0,12.98,12.98,389000.0
2008-03-25 11:40:00,12.99,12.99,12.92,12.92,162500.0,12.99,12.99,12.92,12.92,162500.0
2008-03-25 11:50:00,12.92,12.98,12.92,12.95,230800.0,12.92,12.98,12.92,12.95,230800.0
2008-03-25 12:00:00,12.94,12.99,12.93,12.97,138400.0,12.94,12.99,12.93,12.97,138400.0
2008-03-25 12:10:00,12.96,12.99,12.96,12.97,129500.0,12.96,12.99,12.96,12.97,129500.0
2008-03-25 12:20:00,12.98,12.98,12.96,12.98,125600.0,12.98,12.98,12.96,12.98,125600.0
2008-03-25 12:30:00,12.97,12.98,12.9,12.91,189400.0,12.97,12.98,12.9,12.91,189400.0
2008-03-25 12:40:00,12.91,12.96,12.91,12.95,95400.0,12.91,12.96,12.91,12.95,95400.0
2008-03-25 12:50:00,12.95,12.97,12.92,12.92,120800.0,12.95,12.97,12.92,12.92,120800.0
2008-03-25 13:00:00,12.92,12.95,12.9,12.94,188700.0,12.92,12.95,12.9,12.94,188700.0
2008-03-25 13:10:00,12.94,12.96,12.92,12.92,150200.0,12.94,12.96,12.92,12.92,150200.0
2008-03-25 13:20:00,12.92,12.95,12.9,12.95,164100.0,12.92,12.95,12.9,12.95,164100.0
2008-03-25 13:30:00,12.95,12.95,12.93,12.94,110400.0,12.95,12.95,12.93,12.94,110400.0
2008-03-25 13:40:00,12.93,12.95,12.91,12.95,160200.0,12.93,12.95,12.91,12.95,160200.0
2008-03-25 13:50:00,12.95,13.01,12.95,12.97,656500.0,12.95,13.01,12.95,12.97,656500.0
2008-03-25 14:00:00,12.97,12.98,12.94,12.94,780100.0,12.97,12.98,12.94,12.94,780100.0
2008-03-25 14:10:00,12.95,12.98,12.94,12.97,228000.0,12.95,12.98,12.94,12.97,228000.0
2008-03-25 14:20:00,12.96,12.99,12.96,12.99,393700.0,12.96,12.99,12.96,12.99,393700.0
2008-03-25 14:30:00,12.98,13.0,12.97,12.99,316200.0,12.98,13.0,12.97,12.99,316200.0
2008-03-25 14:40:00,12.98,13.0,12.98,13.0,949300.0,12.98,13.0,12.98,13.0,949300.0
2008-03-25 14:50:00,12.99,13.03,12.98,13.0,609100.0,12.99,13.03,12.98,13.0,609100.0
2008-03-25 15:00:00,12.99,13.01,12.94,12.95,1351600.0,12.99,13.01,12.94,12.95,1351600.0
2008-03-25 15:10:00,12.95,12.97,12.94,12.96,153500.0,12.95,12.97,12.94,12.96,153500.0
2008-03-25 15:20:00,12.97,12.99,12.95,12.98,252000.0,12.97,12.99,12.95,12.98,252000.0
2008-03-25 15:30:00,12.98,13.0,12.97,12.97,174500.0,12.98,13.0,12.97,12.97,174500.0
2008-03-25 15:40:00,12.97,12.99,12.95,12.96,505500.0,12.97,12.99,12.95,12.96,505500.0
2008-03-25 15:50:00,12.96,13.0,12.95,13.0,1029000.0,12.96,13.0,12.95,13.0,1029000.0
2008-03-26 09:30:00,12.93,12.93,12.82,12.9,271900.0,12.93,12.93,12.82,12.9,271900.0
2008-03-26 09:40:00,12.9,12.92,12.86,12.87,233100.0,12.9,12.92,12.86,12.87,233100.0
2008-03-26 09:50:00,12.88,12.9,12.85,12.88,220300.0,12.88,12.9,12.85,12.88,220300.0
2008-03-26 10:00:00,12.89,12.9,12.85,12.87,181500.0,12.89,12.9,12.85,12.87,181500.0
2008-03-26 10:10:00,12.86,12.88,12.8,12.83,406600.0,12.86,12.88,12.8,12.83,406600.0
2008-03-26 10:20:00,12.83,12.89,12.83,12.88,188900.0,12.83,12.89,12.83,12.88,188900.0
2008-03-26 10:30:00,12.88,12.88,12.84,12.86,109200.0,12.88,12.88,12.84,12.86,109200.0
2008-03-26 10:40:00,12.85,12.86,12.84,12.84,340100.0,12.85,12.86,12.84,12.84,340100.0
2008-03-26 10:50:00,12.85,12.85,12.84,12.85,85800.0,12.85,12.85,12.84,12.85,85800.0
2008-03-26 11:00:00,12.84,12.85,12.81,12.82,216000.0,12.84,12.85,12.81,12.82,216000.0
2008-03-26 11:10:00,12.82,12.86,12.82,12.85,479800.0,12.82,12.86,12.82,12.85,479800.0
2008-03-26 11:20:00,12.84,12.86,12.82,12.85,129200.0,12.84,12.86,12.82,12.85,129200.0
2008-03-26 11:30:00,12.86,12.86,12.83,12.84,215000.0,12.86,12.86,12.83,12.84,215000.0
2008-03-26 11:40:00,12.85,12.88,12.84,12.86,157000.0,12.85,12.88,12.84,12.86,157000.0
2008-03-26 11:50:00,12.86,12.88,12.85,12.85,316500.0,12.86,12.88,12.85,12.85,316500.0
2008-03-26 12:00:00,12.85,12.9,12.85,12.87,71500.0,12.85,12.9,12.85,12.87,71500.0
2008-03-26 12:10:00,12.87,12.89,12.84,12.84,210700.0,12.87,12.89,12.84,12.84,210700.0
2008-03-26 12:20:00,12.85,12.85,12.84,12.85,151200.0,12.85,12.85,12.84,12.85,151200.0
2008-03-26 12:30:00,12.85,12.85,12.84,12.85,29400.0,12.85,12.85,12.84,12.85,29400.0
2008-03-26 12:40:00,12.85,12.85,12.82,12.84,68200.0,12.85,12.85,12.82,12.84,68200.0
2008-03-26 12:50:00,12.83,12.84,12.78,12.79,137700.0,12.83,12.84,12.78,12.79,137700.0
2008-03-26 13:00:00,12.79,12.8,12.78,12.79,79900.0,12.79,12.8,12.78,12.79,79900.0
2008-03-26 13:10:00,12.8,12.82,12.79,12.81,59900.0,12.8,12.82,12.79,12.81,59900.0
2008-03-26 13:20:00,12.81,12.84,12.81,12.82,91100.0,12.81,12.84,12.81,12.82,91100.0
2008-03-26 13:30:00,12.83,12.83,12.81,12.81,38700.0,12.83,12.83,12.81,12.81,38700.0
2008-03-26 13:40:00,12.82,12.82,12.79,12.82,187600.0,12.82,12.82,12.79,12.82,187600.0
2008-03-26 13:50:00,12.82,12.82,12.8,12.8,85000.0,12.82,12.82,12.8,12.8,85000.0
2008-03-26 14:00:00,12.81,12.81,12.78,12.79,366200.0,12.81,12.81,12.78,12.79,366200.0
2008-03-26 14:10:00,12.8,12.8,12.75,12.75,540800.0,12.8,12.8,12.75,12.75,540800.0
2008-03-26 14:20:00,12.76,12.76,12.73,12.75,200200.0,12.76,12.76,12.73,12.75,200200.0
2008-03-26 14:30:00,12.75,12.76,12.74,12.74,260400.0,12.75,12.76,12.74,12.74,260400.0
2008-03-26 14:40:00,12.75,12.75,12.74,12.74,203800.0,12.75,12.75,12.74,12.74,203800.0
2008-03-26 14:50:00,12.75,12.77,12.74,12.77,411300.0,12.75,12.77,12.74,12.77,411300.0
2008-03-26 15:00:00,12.77,12.82,12.73,12.74,576700.0,12.77,12.82,12.73,12.74,576700.0
2008-03-26 15:10:00,12.73,12.74,12.71,12.72,137800.0,12.73,12.74,12.71,12.72,137800.0
2008-03-26 15:20:00,12.72,12.73,12.69,12.69,334500.0,12.72,12.73,12.69,12.69,334500.0
2008-03-26 15:30:00,12.7,12.71,12.67,12.68,490100.0,12.7,12.71,12.67,12.68,490100.0
2008-03-26 15:40:00,12.69,12.74,12.69,12.71,501000.0,12.69,12.74,12.69,12.71,501000.0
2008-03-26 15:50:00,12.71,12.75,12.69,12.73,1248300.0,12.71,12.75,12.69,12.73,1248300.0
2008-03-27 09:30:00,12.79,12.9,12.79,12.89,195600.0,12.79,12.9,12.79,12.89,195600.0
2008-03-27 09:40:00,12.89,12.89,12.84,12.84,174200.0,12.89,12.89,12.84,12.84,174200.0
2008-03-27 09:50:00,12.85,12.85,12.77,12.81,227800.0,12.85,12.85,12.77,12.81,227800.0
2008-03-27 10:00:00,12.8,12.81,12.73,12.74,118700.0,12.8,12.81,12.73,12.74,118700.0
2008-03-27 10:10:00,12.73,12.79,12.73,12.76,120400.0,12.73,12.79,12.73,12.76,120400.0
2008-03-27 10:20:00,12.76,12.81,12.75,12.81,556400.0,12.76,12.81,12.75,12.81,556400.0
2008-03-27 10:30:00,12.81,12.89,12.8,12.89,366900.0,12.81,12.89,12.8,12.89,366900.0
2008-03-27 10:40:00,12.88,12.92,12.86,12.86,449800.0,12.88,12.92,12.86,12.86,449800.0
2008-03-27 10:50:00,12.86,12.9,12.86,12.88,231000.0,12.86,12.9,12.86,12.88,231000.0
2008-03-27 11:00:00,12.88,12.89,12.85,12.86,188100.0,12.88,12.89,12.85,12.86,188100.0
2008-03-27 11:10:00,12.87,12.88,12.85,12.85,200300.0,12.87,12.88,12.85,12.85,200300.0
2008-03-27 11:20:00,12.86,12.88,12.85,12.87,73800.0,12.86,12.88,12.85,12.87,73800.0
2008-03-27 11:30:00,12.87,12.9,12.85,12.88,345400.0,12.87,12.9,12.85,12.88,345400.0
2008-03-27 11:40:00,12.88,12.89,12.86,12.88,189400.0,12.88,12.89,12.86,12.88,189400.0
2008-03-27 11:50:00,12.88,12.88,12.87,12.87,62300.0,12.88,12.88,12.87,12.87,62300.0
2008-03-27 12:00:00,12.88,12.89,12.87,12.88,203800.0,12.88,12.89,12.87,12.88,203800.0
2008-03-27 12:10:00,12.88,12.91,12.88,12.88,447600.0,12.88,12.91,12.88,12.88,447600.0
2008-03-27 12:20:00,12.89,12.91,12.88,12.91,333600.0,12.89,12.91,12.88,12.91,333600.0
2008-03-27 12:30:00,12.92,13.0,12.91,13.0,703900.0,12.92,13.0,12.91,13.0,703900.0
2008-03-27 12:40:00,13.0,13.04,12.94,12.95,355700.0,13.0,13.04,12.94,12.95,355700.0
2008-03-27 12:50:00,12.95,12.95,12.9,12.92,137600.0,12.95,12.95,12.9,12.92,137600.0
2008-03-27 13:00:00,12.91,12.92,12.89,12.91,274700.0,12.91,12.92,12.89,12.91,274700.0
2008-03-27 13:10:00,12.91,12.96,12.88,12.88,366500.0,12.91,12.96,12.88,12.88,366500.0
2008-03-27 13:20:00,12.88,12.92,12.88,12.89,126600.0,12.88,12.92,12.88,12.89,126600.0
2008-03-27 13:30:00,12.9,12.9,12.84,12.85,145600.0,12.9,12.9,12.84,12.85,145600.0
2008-03-27 13:40:00,12.85,12.86,12.81,12.83,217800.0,12.85,12.86,12.81,12.83,217800.0
2008-03-27 13:50:00,12.82,12.86,12.81,12.84,142700.0,12.82,12.86,12.81,12.84,142700.0
2008-03-27 14:00:00,12.84,12.85,12.81,12.84,127500.0,12.84,12.85,12.81,12.84,127500.0
2008-03-27 14:10:00,12.85,12.9,12.84,12.86,388500.0,12.85,12.9,12.84,12.86,388500.0
2008-03-27 14:20:00,12.86,12.92,12.85,12.88,466100.0,12.86,12.92,12.85,12.88,466100.0
2008-03-27 14:30:00,12.88,12.9,12.87,12.87,244000.0,12.88,12.9,12.87,12.87,244000.0
2008-03-27 14:40:00,12.87,12.89,12.87,12.89,130700.0,12.87,12.89,12.87,12.89,130700.0
2008-03-27 14:50:00,12.89,12.9,12.87,12.89,210500.0,12.89,12.9,12.87,12.89,210500.0
2008-03-27 15:00:00,12.88,12.9,12.88,12.9,82800.0,12.88,12.9,12.88,12.9,82800.0
2008-03-27 15:10:00,12.9,12.94,12.8,12.88,2193700.0,12.9,12.94,12.8,12.88,2193700.0
2008-03-27 15:20:00,12.88,12.89,12.87,12.88,175800.0,12.88,12.89,12.87,12.88,175800.0
2008-03-27 15:30:00,12.87,12.88,12.84,12.84,341700.0,12.87,12.88,12.84,12.84,341700.0
2008-03-27 15:40:00,12.84,12.86,12.84,12.85,213500.0,12.84,12.86,12.84,12.85,213500.0
2008-03-27 15:50:00,12.86,12.86,12.83,12.85,696200.0,12.86,12.86,12.83,12.85,696200.0
2008-03-28 09:30:00,12.91,12.97,12.89,12.96,144300.0,12.91,12.97,12.89,12.96,144300.0
2008-03-28 09:40:00,12.95,12.96,12.92,12.94,250900.0,12.95,12.96,12.92,12.94,250900.0
2008-03-28 09:50:00,12.94,12.96,12.92,12.92,217700.0,12.94,12.96,12.92,12.92,217700.0
2008-03-28 10:00:00,12.92,12.94,12.88,12.89,274100.0,12.92,12.94,12.88,12.89,274100.0
2008-03-28 10:10:00,12.9,12.9,12.89,12.89,207800.0,12.9,12.9,12.89,12.89,207800.0
2008-03-28 10:20:00,12.9,12.9,12.89,12.9,225900.0,12.9,12.9,12.89,12.9,225900.0
2008-03-28 10:30:00,12.89,12.9,12.84,12.84,277700.0,12.89,12.9,12.84,12.84,277700.0
2008-03-28 10:40:00,12.84,12.84,12.78,12.8,229600.0,12.84,12.84,12.78,12.8,229600.0
2008-03-28 10:50:00,12.8,12.85,12.79,12.81,316200.0,12.8,12.85,12.79,12.81,316200.0
2008-03-28 11:00:00,12.8,12.84,12.8,12.83,58300.0,12.8,12.84,12.8,12.83,58300.0
2008-03-28 11:10:00,12.83,12.84,12.81,12.84,87500.0,12.83,12.84,12.81,12.84,87500.0
2008-03-28 11:20:00,12.84,12.87,12.83,12.86,109900.0,12.84,12.87,12.83,12.86,109900.0
2008-03-28 11:30:00,12.85,12.85,12.8,12.8,303500.0,12.85,12.85,12.8,12.8,303500.0
2008-03-28 11:40:00,12.8,12.81,12.79,12.8,76100.0,12.8,12.81,12.79,12.8,76100.0
2008-03-28 11:50:00,12.81,12.83,12.8,12.83,45900.0,12.81,12.83,12.8,12.83,45900.0
2008-03-28 12:00:00,12.83,12.84,12.81,12.82,85700.0,12.83,12.84,12.81,12.82,85700.0
2008-03-28 12:10:00,12.81,12.82,12.8,12.81,100100.0,12.81,12.82,12.8,12.81,100100.0
2008-03-28 12:20:00,12.81,12.82,12.8,12.82,70600.0,12.81,12.82,12.8,12.82,70600.0
2008-03-28 12:30:00,12.82,12.83,12.82,12.82,16800.0,12.82,12.83,12.82,12.82,16800.0
2008-03-28 12:40:00,12.83,12.83,12.82,12.82,139800.0,12.83,12.83,12.82,12.82,139800.0
2008-03-28 12:50:00,12.82,12.82,12.79,12.79,75000.0,12.82,12.82,12.79,12.79,75000.0
2008-03-28 13:00:00,12.79,12.8,12.79,12.8,31200.0,12.79,12.8,12.79,12.8,31200.0
2008-03-28 13:10:00,12.79,12.8,12.79,12.79,47200.0,12.79,12.8,12.79,12.79,47200.0
2008-03-28 13:20:00,12.8,12.8,12.79,12.8,35600.0,12.8,12.8,12.79,12.8,35600.0
2008-03-28 13:30:00,12.8,12.81,12.79,12.8,160500.0,12.8,12.81,12.79,12.8,160500.0
2008-03-28 13:40:00,12.8,12.81,12.78,12.78,301000.0,12.8,12.81,12.78,12.78,301000.0
2008-03-28 13:50:00,12.78,12.81,12.76,12.79,373200.0,12.78,12.81,12.76,12.79,373200.0
2008-03-28 14:00:00,12.79,12.81,12.79,12.79,173300.0,12.79,12.81,12.79,12.79,173300.0
2008-03-28 14:10:00,12.8,12.8,12.79,12.79,43100.0,12.8,12.8,12.79,12.79,43100.0
2008-03-28 14:20:00,12.79,12.8,12.79,12.79,64100.0,12.79,12.8,12.79,12.79,64100.0
2008-03-28 14:30:00,12.79,12.8,12.73,12.75,209000.0,12.79,12.8,12.73,12.75,209000.0
2008-03-28 14:40:00,12.75,12.78,12.75,12.77,126400.0,12.75,12.78,12.75,12.77,126400.0
2008-03-28 14:50:00,12.77,12.8,12.77,12.8,139600.0,12.77,12.8,12.77,12.8,139600.0
2008-03-28 15:00:00,12.8,12.83,12.79,12.81,298500.0,12.8,12.83,12.79,12.81,298500.0
2008-03-28 15:10:00,12.8,12.81,12.75,12.75,526600.0,12.8,12.81,12.75,12.75,526600.0
2008-03-28 15:20:00,12.75,12.75,12.72,12.73,254000.0,12.75,12.75,12.72,12.73,254000.0
2008-03-28 15:30:00,12.73,12.75,12.63,12.64,659300.0,12.73,12.75,12.63,12.64,659300.0
2008-03-28 15:40:00,12.64,12.69,12.59,12.6,603800.0,12.64,12.69,12.59,12.6,603800.0
2008-03-28 15:50:00,12.59,12.65,12.58,12.6,1395900.0,12.59,12.65,12.58,12.6,1395900.0
2008-03-31 08:00:00,14.5,14.5,14.5,14.5,0.0,14.5,14.5,14.5,14.5,0.0
2008-03-31 08:10:00,12.75,12.75,12.75,12.75,100.0,12.75,12.75,12.75,12.75,100.0
2008-03-31 08:20:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 08:30:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 08:40:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 08:50:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:00:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:10:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:20:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-03-31 09:30:00,12.58,12.74,12.52,12.71,350400.0,12.58,12.74,12.52,12.71,350400.0
2008-03-31 09:40:00,12.71,12.76,12.7,12.74,448100.0,12.71,12.76,12.7,12.74,448100.0
2008-03-31 09:50:00,12.74,12.79,12.74,12.79,230500.0,12.74,12.79,12.74,12.79,230500.0
2008-03-31 10:00:00,12.79,12.8,12.75,12.76,351800.0,12.79,12.8,12.75,12.76,351800.0
2008-03-31 10:10:00,12.76,12.76,12.7,12.73,722900.0,12.76,12.76,12.7,12.73,722900.0
2008-03-31 10:20:00,12.73,12.76,12.73,12.75,188100.0,12.73,12.76,12.73,12.75,188100.0
2008-03-31 10:30:00,12.75,12.8,12.75,12.79,232600.0,12.75,12.8,12.75,12.79,232600.0
2008-03-31 10:40:00,12.79,12.8,12.78,12.79,124200.0,12.79,12.8,12.78,12.79,124200.0
2008-03-31 10:50:00,12.78,12.81,12.78,12.79,142600.0,12.78,12.81,12.78,12.79,142600.0
2008-03-31 11:00:00,12.8,12.8,12.79,12.8,253300.0,12.8,12.8,12.79,12.8,253300.0
2008-03-31 11:10:00,12.8,12.82,12.79,12.81,165500.0,12.8,12.82,12.79,12.81,165500.0
2008-03-31 11:20:00,12.82,12.87,12.81,12.87,322300.0,12.82,12.87,12.81,12.87,322300.0
2008-03-31 11:30:00,12.86,12.87,12.86,12.87,130700.0,12.86,12.87,12.86,12.87,130700.0
2008-03-31 11:40:00,12.86,12.95,12.86,12.94,673200.0,12.86,12.95,12.86,12.94,673200.0
2008-03-31 11:50:00,12.94,12.95,12.9,12.91,373300.0,12.94,12.95,12.9,12.91,373300.0
2008-03-31 12:00:00,12.91,12.91,12.88,12.89,231700.0,12.91,12.91,12.88,12.89,231700.0
2008-03-31 12:10:00,12.88,12.89,12.84,12.85,154900.0,12.88,12.89,12.84,12.85,154900.0
2008-03-31 12:20:00,12.85,12.86,12.82,12.86,252700.0,12.85,12.86,12.82,12.86,252700.0
2008-03-31 12:30:00,12.86,12.9,12.85,12.88,226300.0,12.86,12.9,12.85,12.88,226300.0
2008-03-31 12:40:00,12.88,12.89,12.86,12.89,109500.0,12.88,12.89,12.86,12.89,109500.0
2008-03-31 12:50:00,12.89,12.95,12.88,12.93,98600.0,12.89,12.95,12.88,12.93,98600.0
2008-03-31 13:00:00,12.93,12.93,12.91,12.93,189400.0,12.93,12.93,12.91,12.93,189400.0
2008-03-31 13:10:00,12.92,12.93,12.9,12.9,138900.0,12.92,12.93,12.9,12.9,138900.0
2008-03-31 13:20:00,12.91,12.95,12.89,12.92,438500.0,12.91,12.95,12.89,12.92,438500.0
2008-03-31 13:30:00,12.92,12.93,12.88,12.9,385000.0,12.92,12.93,12.88,12.9,385000.0
2008-03-31 13:40:00,12.89,12.9,12.86,12.87,232800.0,12.89,12.9,12.86,12.87,232800.0
2008-03-31 13:50:00,12.86,12.9,12.86,12.86,212900.0,12.86,12.9,12.86,12.86,212900.0
2008-03-31 14:00:00,12.86,12.87,12.82,12.82,498400.0,12.86,12.87,12.82,12.82,498400.0
2008-03-31 14:10:00,12.83,12.84,12.81,12.84,375300.0,12.83,12.84,12.81,12.84,375300.0
2008-03-31 14:20:00,12.84,12.88,12.82,12.85,564200.0,12.84,12.88,12.82,12.85,564200.0
2008-03-31 14:30:00,12.84,12.91,12.84,12.87,406100.0,12.84,12.91,12.84,12.87,406100.0
2008-03-31 14:40:00,12.87,12.87,12.84,12.84,120300.0,12.87,12.87,12.84,12.84,120300.0
2008-03-31 14:50:00,12.84,12.85,12.82,12.84,214100.0,12.84,12.85,12.82,12.84,214100.0
2008-03-31 15:00:00,12.84,12.85,12.83,12.84,90200.0,12.84,12.85,12.83,12.84,90200.0
2008-03-31 15:10:00,12.83,12.86,12.82,12.84,318800.0,12.83,12.86,12.82,12.84,318800.0
2008-03-31 15:20:00,12.85,12.9,12.84,12.86,406800.0,12.85,12.9,12.84,12.86,406800.0
2008-03-31 15:30:00,12.86,12.88,12.84,12.87,602600.0,12.86,12.88,12.84,12.87,602600.0
2008-03-31 15:40:00,12.87,12.91,12.86,12.87,1004200.0,12.87,12.91,12.86,12.87,1004200.0
2008-03-31 15:50:00,12.86,12.88,12.84,12.87,1231300.0,12.86,12.88,12.84,12.87,1231300.0
2008-04-01 08:00:00,13.0,13.0,13.0,13.0,500.0,13.0,13.0,13.0,13.0,500.0
2008-04-01 08:10:00,13.0,13.0,13.0,13.0,1000.0,13.0,13.0,13.0,13.0,1000.0
2008-04-01 08:20:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 08:30:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 08:40:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 08:50:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:00:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:10:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:20:00,13.0,13.0,13.0,13.0,0.0,13.0,13.0,13.0,13.0,0.0
2008-04-01 09:30:00,12.94,13.13,12.94,13.08,548800.0,12.94,13.13,12.94,13.08,548800.0
2008-04-01 09:40:00,13.08,13.15,13.05,13.15,386300.0,13.08,13.15,13.05,13.15,386300.0
2008-04-01 09:50:00,13.15,13.31,13.15,13.27,672400.0,13.15,13.31,13.15,13.27,672400.0
2008-04-01 10:00:00,13.27,13.38,13.27,13.3,414400.0,13.27,13.38,13.27,13.3,414400.0
2008-04-01 10:10:00,13.3,13.31,13.27,13.29,260700.0,13.3,13.31,13.27,13.29,260700.0
2008-04-01 10:20:00,13.28,13.29,13.24,13.25,167200.0,13.28,13.29,13.24,13.25,167200.0
2008-04-01 10:30:00,13.25,13.26,13.24,13.25,177300.0,13.25,13.26,13.24,13.25,177300.0
2008-04-01 10:40:00,13.25,13.27,13.24,13.26,192800.0,13.25,13.27,13.24,13.26,192800.0
2008-04-01 10:50:00,13.26,13.28,13.25,13.27,215900.0,13.26,13.28,13.25,13.27,215900.0
2008-04-01 11:00:00,13.28,13.3,13.28,13.3,312100.0,13.28,13.3,13.28,13.3,312100.0
2008-04-01 11:10:00,13.31,13.35,13.3,13.34,296700.0,13.31,13.35,13.3,13.34,296700.0
2008-04-01 11:20:00,13.34,13.35,13.32,13.32,202300.0,13.34,13.35,13.32,13.32,202300.0
2008-04-01 11:30:00,13.33,13.33,13.32,13.32,97900.0,13.33,13.33,13.32,13.32,97900.0
2008-04-01 11:40:00,13.32,13.34,13.32,13.33,187000.0,13.32,13.34,13.32,13.33,187000.0
2008-04-01 11:50:00,13.33,13.33,13.28,13.29,142300.0,13.33,13.33,13.28,13.29,142300.0
2008-04-01 12:00:00,13.29,13.33,13.27,13.32,166500.0,13.29,13.33,13.27,13.32,166500.0
2008-04-01 12:10:00,13.32,13.33,13.29,13.33,155800.0,13.32,13.33,13.29,13.33,155800.0
2008-04-01 12:20:00,13.32,13.35,13.32,13.32,163300.0,13.32,13.35,13.32,13.32,163300.0
2008-04-01 12:30:00,13.33,13.35,13.3,13.3,375800.0,13.33,13.35,13.3,13.3,375800.0
2008-04-01 12:40:00,13.31,13.32,13.29,13.31,205200.0,13.31,13.32,13.29,13.31,205200.0
2008-04-01 12:50:00,13.32,13.35,13.31,13.35,260400.0,13.32,13.35,13.31,13.35,260400.0
2008-04-01 13:00:00,13.35,13.47,13.34,13.44,881000.0,13.35,13.47,13.34,13.44,881000.0
2008-04-01 13:10:00,13.44,13.5,13.41,13.42,369600.0,13.44,13.5,13.41,13.42,369600.0
2008-04-01 13:20:00,13.42,13.5,13.41,13.45,286000.0,13.42,13.5,13.41,13.45,286000.0
2008-04-01 13:30:00,13.46,13.46,13.41,13.42,165900.0,13.46,13.46,13.41,13.42,165900.0
2008-04-01 13:40:00,13.43,13.45,13.41,13.44,200700.0,13.43,13.45,13.41,13.44,200700.0
2008-04-01 13:50:00,13.45,13.46,13.4,13.42,125400.0,13.45,13.46,13.4,13.42,125400.0
2008-04-01 14:00:00,13.42,13.46,13.41,13.46,61700.0,13.42,13.46,13.41,13.46,61700.0
2008-04-01 14:10:00,13.46,13.49,13.44,13.48,181600.0,13.46,13.49,13.44,13.48,181600.0
2008-04-01 14:20:00,13.48,13.55,13.47,13.52,310700.0,13.48,13.55,13.47,13.52,310700.0
2008-04-01 14:30:00,13.52,13.56,13.49,13.55,349800.0,13.52,13.56,13.49,13.55,349800.0
2008-04-01 14:40:00,13.55,13.57,13.53,13.57,303000.0,13.55,13.57,13.53,13.57,303000.0
2008-04-01 14:50:00,13.57,13.61,13.53,13.55,428100.0,13.57,13.61,13.53,13.55,428100.0
2008-04-01 15:00:00,13.54,13.61,13.54,13.6,269200.0,13.54,13.61,13.54,13.6,269200.0
2008-04-01 15:10:00,13.6,13.64,13.59,13.59,294000.0,13.6,13.64,13.59,13.59,294000.0
2008-04-01 15:20:00,13.6,13.61,13.58,13.6,231200.0,13.6,13.61,13.58,13.6,231200.0
2008-04-01 15:30:00,13.59,13.6,13.53,13.56,415800.0,13.59,13.6,13.53,13.56,415800.0
2008-04-01 15:40:00,13.57,13.59,13.55,13.55,632500.0,13.57,13.59,13.55,13.55,632500.0
2008-04-01 15:50:00,13.56,13.62,13.55,13.61,844900.0,13.56,13.62,13.55,13.61,844900.0
2008-04-02 09:30:00,13.58,13.71,13.58,13.7,267600.0,13.58,13.71,13.58,13.7,267600.0
2008-04-02 09:40:00,13.7,13.77,13.67,13.72,310300.0,13.7,13.77,13.67,13.72,310300.0
2008-04-02 09:50:00,13.72,13.74,13.67,13.72,187400.0,13.72,13.74,13.67,13.72,187400.0
2008-04-02 10:00:00,13.73,13.75,13.68,13.74,215900.0,13.73,13.75,13.68,13.74,215900.0
2008-04-02 10:10:00,13.73,13.77,13.72,13.74,230900.0,13.73,13.77,13.72,13.74,230900.0
2008-04-02 10:20:00,13.74,13.81,13.74,13.79,198500.0,13.74,13.81,13.74,13.79,198500.0
2008-04-02 10:30:00,13.8,13.84,13.8,13.81,237600.0,13.8,13.84,13.8,13.81,237600.0
2008-04-02 10:40:00,13.81,13.83,13.79,13.8,159300.0,13.81,13.83,13.79,13.8,159300.0
2008-04-02 10:50:00,13.8,13.82,13.79,13.81,190400.0,13.8,13.82,13.79,13.81,190400.0
2008-04-02 11:00:00,13.81,13.84,13.79,13.81,399000.0,13.81,13.84,13.79,13.81,399000.0
2008-04-02 11:10:00,13.81,13.86,13.8,13.86,95300.0,13.81,13.86,13.8,13.86,95300.0
2008-04-02 11:20:00,13.86,13.89,13.85,13.87,167900.0,13.86,13.89,13.85,13.87,167900.0
2008-04-02 11:30:00,13.87,13.89,13.84,13.85,204100.0,13.87,13.89,13.84,13.85,204100.0
2008-04-02 11:40:00,13.85,13.85,13.82,13.84,146700.0,13.85,13.85,13.82,13.84,146700.0
2008-04-02 11:50:00,13.83,13.84,13.82,13.82,312700.0,13.83,13.84,13.82,13.82,312700.0
2008-04-02 12:00:00,13.83,13.83,13.81,13.82,120500.0,13.83,13.83,13.81,13.82,120500.0
2008-04-02 12:10:00,13.81,13.82,13.77,13.78,127100.0,13.81,13.82,13.77,13.78,127100.0
2008-04-02 12:20:00,13.77,13.78,13.74,13.75,114900.0,13.77,13.78,13.74,13.75,114900.0
2008-04-02 12:30:00,13.76,13.78,13.75,13.78,79100.0,13.76,13.78,13.75,13.78,79100.0
2008-04-02 12:40:00,13.78,13.79,13.76,13.77,75600.0,13.78,13.79,13.76,13.77,75600.0
2008-04-02 12:50:00,13.76,13.78,13.75,13.77,94500.0,13.76,13.78,13.75,13.77,94500.0
2008-04-02 13:00:00,13.77,13.77,13.72,13.72,118400.0,13.77,13.77,13.72,13.72,118400.0
2008-04-02 13:10:00,13.72,13.73,13.68,13.69,140400.0,13.72,13.73,13.68,13.69,140400.0
2008-04-02 13:20:00,13.69,13.7,13.68,13.69,147000.0,13.69,13.7,13.68,13.69,147000.0
2008-04-02 13:30:00,13.69,13.69,13.65,13.67,170400.0,13.69,13.69,13.65,13.67,170400.0
2008-04-02 13:40:00,13.67,13.75,13.66,13.74,130200.0,13.67,13.75,13.66,13.74,130200.0
2008-04-02 13:50:00,13.74,13.76,13.74,13.74,80500.0,13.74,13.76,13.74,13.74,80500.0
2008-04-02 14:00:00,13.74,13.78,13.73,13.78,59400.0,13.74,13.78,13.73,13.78,59400.0
2008-04-02 14:10:00,13.78,13.79,13.77,13.79,62700.0,13.78,13.79,13.77,13.79,62700.0
2008-04-02 14:20:00,13.79,13.79,13.75,13.77,273800.0,13.79,13.79,13.75,13.77,273800.0
2008-04-02 14:30:00,13.77,13.79,13.71,13.72,171900.0,13.77,13.79,13.71,13.72,171900.0
2008-04-02 14:40:00,13.73,13.73,13.67,13.67,154100.0,13.73,13.73,13.67,13.67,154100.0
2008-04-02 14:50:00,13.68,13.68,13.62,13.62,317200.0,13.68,13.68,13.62,13.62,317200.0
2008-04-02 15:00:00,13.63,13.63,13.59,13.6,230500.0,13.63,13.63,13.59,13.6,230500.0
2008-04-02 15:10:00,13.6,13.61,13.59,13.6,180500.0,13.6,13.61,13.59,13.6,180500.0
2008-04-02 15:20:00,13.6,13.6,13.54,13.58,469600.0,13.6,13.6,13.54,13.58,469600.0
2008-04-02 15:30:00,13.58,13.62,13.57,13.58,418000.0,13.58,13.62,13.57,13.58,418000.0
2008-04-02 15:40:00,13.59,13.59,13.57,13.59,226200.0,13.59,13.59,13.57,13.59,226200.0
2008-04-02 15:50:00,13.59,13.61,13.57,13.6,787800.0,13.59,13.61,13.57,13.6,787800.0
2008-04-03 09:30:00,13.54,13.61,13.45,13.46,164000.0,13.54,13.61,13.45,13.46,164000.0
2008-04-03 09:40:00,13.47,13.49,13.41,13.47,235500.0,13.47,13.49,13.41,13.47,235500.0
2008-04-03 09:50:00,13.47,13.48,13.38,13.4,179300.0,13.47,13.48,13.38,13.4,179300.0
2008-04-03 10:00:00,13.4,13.47,13.39,13.44,202800.0,13.4,13.47,13.39,13.44,202800.0
2008-04-03 10:10:00,13.43,13.43,13.34,13.34,182900.0,13.43,13.43,13.34,13.34,182900.0
2008-04-03 10:20:00,13.35,13.35,13.27,13.27,263700.0,13.35,13.35,13.27,13.27,263700.0
2008-04-03 10:30:00,13.27,13.29,13.26,13.27,235200.0,13.27,13.29,13.26,13.27,235200.0
2008-04-03 10:40:00,13.27,13.38,13.27,13.37,503700.0,13.27,13.38,13.27,13.37,503700.0
2008-04-03 10:50:00,13.38,13.39,13.37,13.38,213900.0,13.38,13.39,13.37,13.38,213900.0
2008-04-03 11:00:00,13.37,13.44,13.37,13.4,399400.0,13.37,13.44,13.37,13.4,399400.0
2008-04-03 11:10:00,13.4,13.49,13.4,13.46,180600.0,13.4,13.49,13.4,13.46,180600.0
2008-04-03 11:20:00,13.46,13.49,13.46,13.48,85100.0,13.46,13.49,13.46,13.48,85100.0
2008-04-03 11:30:00,13.49,13.53,13.48,13.49,267300.0,13.49,13.53,13.48,13.49,267300.0
2008-04-03 11:40:00,13.49,13.5,13.46,13.48,152800.0,13.49,13.5,13.46,13.48,152800.0
2008-04-03 11:50:00,13.48,13.51,13.48,13.5,152400.0,13.48,13.51,13.48,13.5,152400.0
2008-04-03 12:00:00,13.5,13.51,13.47,13.49,194200.0,13.5,13.51,13.47,13.49,194200.0
2008-04-03 12:10:00,13.49,13.5,13.46,13.48,76100.0,13.49,13.5,13.46,13.48,76100.0
2008-04-03 12:20:00,13.48,13.48,13.43,13.44,132300.0,13.48,13.48,13.43,13.44,132300.0
2008-04-03 12:30:00,13.44,13.45,13.42,13.45,159900.0,13.44,13.45,13.42,13.45,159900.0
2008-04-03 12:40:00,13.45,13.54,13.45,13.54,163100.0,13.45,13.54,13.45,13.54,163100.0
2008-04-03 12:50:00,13.54,13.54,13.52,13.53,57900.0,13.54,13.54,13.52,13.53,57900.0
2008-04-03 13:00:00,13.53,13.57,13.53,13.55,53900.0,13.53,13.57,13.53,13.55,53900.0
2008-04-03 13:10:00,13.55,13.57,13.54,13.57,76100.0,13.55,13.57,13.54,13.57,76100.0
2008-04-03 13:20:00,13.56,13.57,13.54,13.54,142400.0,13.56,13.57,13.54,13.54,142400.0
2008-04-03 13:30:00,13.55,13.55,13.52,13.52,100500.0,13.55,13.55,13.52,13.52,100500.0
2008-04-03 13:40:00,13.52,13.53,13.47,13.48,393800.0,13.52,13.53,13.47,13.48,393800.0
2008-04-03 13:50:00,13.48,13.48,13.47,13.47,40000.0,13.48,13.48,13.47,13.47,40000.0
2008-04-03 14:00:00,13.48,13.51,13.47,13.5,119500.0,13.48,13.51,13.47,13.5,119500.0
2008-04-03 14:10:00,13.51,13.53,13.51,13.51,72800.0,13.51,13.53,13.51,13.51,72800.0
2008-04-03 14:20:00,13.52,13.53,13.5,13.5,95800.0,13.52,13.53,13.5,13.5,95800.0
2008-04-03 14:30:00,13.5,13.5,13.49,13.49,158900.0,13.5,13.5,13.49,13.49,158900.0
2008-04-03 14:40:00,13.5,13.5,13.49,13.49,63400.0,13.5,13.5,13.49,13.49,63400.0
2008-04-03 14:50:00,13.5,13.54,13.5,13.54,84200.0,13.5,13.54,13.5,13.54,84200.0
2008-04-03 15:00:00,13.54,13.55,13.53,13.55,236700.0,13.54,13.55,13.53,13.55,236700.0
2008-04-03 15:10:00,13.54,13.54,13.52,13.52,60000.0,13.54,13.54,13.52,13.52,60000.0
2008-04-03 15:20:00,13.52,13.53,13.51,13.51,182900.0,13.52,13.53,13.51,13.51,182900.0
2008-04-03 15:30:00,13.51,13.55,13.51,13.54,224200.0,13.51,13.55,13.51,13.54,224200.0
2008-04-03 15:40:00,13.55,13.55,13.51,13.52,147600.0,13.55,13.55,13.51,13.52,147600.0
2008-04-03 15:50:00,13.51,13.53,13.48,13.53,904400.0,13.51,13.53,13.48,13.53,904400.0
2008-04-04 09:30:00,13.46,13.77,13.42,13.7,425000.0,13.46,13.77,13.42,13.7,425000.0
2008-04-04 09:40:00,13.71,13.74,13.68,13.74,341300.0,13.71,13.74,13.68,13.74,341300.0
2008-04-04 09:50:00,13.73,13.9,13.72,13.88,354700.0,13.73,13.9,13.72,13.88,354700.0
2008-04-04 10:00:00,13.88,13.9,13.82,13.89,394200.0,13.88,13.9,13.82,13.89,394200.0
2008-04-04 10:10:00,13.89,13.9,13.81,13.9,425600.0,13.89,13.9,13.81,13.9,425600.0
2008-04-04 10:20:00,13.9,13.92,13.85,13.9,179300.0,13.9,13.92,13.85,13.9,179300.0
2008-04-04 10:30:00,13.9,13.91,13.84,13.85,195900.0,13.9,13.91,13.84,13.85,195900.0
2008-04-04 10:40:00,13.85,13.85,13.79,13.8,318000.0,13.85,13.85,13.79,13.8,318000.0
2008-04-04 10:50:00,13.79,13.8,13.75,13.79,226600.0,13.79,13.8,13.75,13.79,226600.0
2008-04-04 11:00:00,13.79,13.82,13.76,13.81,892200.0,13.79,13.82,13.76,13.81,892200.0
2008-04-04 11:10:00,13.8,13.87,13.8,13.85,117900.0,13.8,13.87,13.8,13.85,117900.0
2008-04-04 11:20:00,13.85,13.86,13.84,13.85,136900.0,13.85,13.86,13.84,13.85,136900.0
2008-04-04 11:30:00,13.85,13.93,13.82,13.91,288600.0,13.85,13.93,13.82,13.91,288600.0
2008-04-04 11:40:00,13.9,13.95,13.89,13.94,295200.0,13.9,13.95,13.89,13.94,295200.0
2008-04-04 11:50:00,13.94,13.95,13.93,13.95,154700.0,13.94,13.95,13.93,13.95,154700.0
2008-04-04 12:00:00,13.94,14.0,13.94,14.0,220300.0,13.94,14.0,13.94,14.0,220300.0
2008-04-04 12:10:00,14.0,14.06,13.97,14.05,419500.0,14.0,14.06,13.97,14.05,419500.0
2008-04-04 12:20:00,14.05,14.11,14.05,14.1,199300.0,14.05,14.11,14.05,14.1,199300.0
2008-04-04 12:30:00,14.1,14.12,14.07,14.09,546800.0,14.1,14.12,14.07,14.09,546800.0
2008-04-04 12:40:00,14.08,14.13,14.08,14.11,852700.0,14.08,14.13,14.08,14.11,852700.0
2008-04-04 12:50:00,14.12,14.12,14.1,14.1,370100.0,14.12,14.12,14.1,14.1,370100.0
2008-04-04 13:00:00,14.1,14.11,14.05,14.05,276300.0,14.1,14.11,14.05,14.05,276300.0
2008-04-04 13:10:00,14.06,14.11,14.05,14.1,502800.0,14.06,14.11,14.05,14.1,502800.0
2008-04-04 13:20:00,14.1,14.1,14.09,14.1,137600.0,14.1,14.1,14.09,14.1,137600.0
2008-04-04 13:30:00,14.09,14.19,14.09,14.15,342900.0,14.09,14.19,14.09,14.15,342900.0
2008-04-04 13:40:00,14.15,14.15,14.11,14.15,291400.0,14.15,14.15,14.11,14.15,291400.0
2008-04-04 13:50:00,14.15,14.16,14.12,14.14,313700.0,14.15,14.16,14.12,14.14,313700.0
2008-04-04 14:00:00,14.15,14.2,14.14,14.19,277500.0,14.15,14.2,14.14,14.19,277500.0
2008-04-04 14:10:00,14.19,14.22,14.14,14.14,385500.0,14.19,14.22,14.14,14.14,385500.0
2008-04-04 14:20:00,14.14,14.17,14.1,14.11,269700.0,14.14,14.17,14.1,14.11,269700.0
2008-04-04 14:30:00,14.1,14.11,14.08,14.09,225600.0,14.1,14.11,14.08,14.09,225600.0
2008-04-04 14:40:00,14.09,14.09,14.04,14.06,205000.0,14.09,14.09,14.04,14.06,205000.0
2008-04-04 14:50:00,14.05,14.12,14.05,14.1,272200.0,14.05,14.12,14.05,14.1,272200.0
2008-04-04 15:00:00,14.09,14.13,14.09,14.1,359100.0,14.09,14.13,14.09,14.1,359100.0
2008-04-04 15:10:00,14.1,14.12,14.06,14.1,210100.0,14.1,14.12,14.06,14.1,210100.0
2008-04-04 15:20:00,14.09,14.12,14.07,14.11,237300.0,14.09,14.12,14.07,14.11,237300.0
2008-04-04 15:30:00,14.12,14.12,14.08,14.08,239600.0,14.12,14.12,14.08,14.08,239600.0
2008-04-04 15:40:00,14.08,14.09,14.04,14.06,335400.0,14.08,14.09,14.04,14.06,335400.0
2008-04-04 15:50:00,14.05,14.1,14.05,14.09,560700.0,14.05,14.1,14.05,14.09,560700.0
2008-04-07 09:30:00,14.0,14.18,13.82,13.84,424600.0,14.0,14.18,13.82,13.84,424600.0
2008-04-07 09:40:00,13.85,13.97,13.8,13.8,417900.0,13.85,13.97,13.8,13.8,417900.0
2008-04-07 09:50:00,13.8,13.8,13.71,13.76,516600.0,13.8,13.8,13.71,13.76,516600.0
2008-04-07 10:00:00,13.76,13.77,13.71,13.71,253600.0,13.76,13.77,13.71,13.71,253600.0
2008-04-07 10:10:00,13.7,13.73,13.66,13.66,174900.0,13.7,13.73,13.66,13.66,174900.0
2008-04-07 10:20:00,13.67,13.73,13.66,13.73,164400.0,13.67,13.73,13.66,13.73,164400.0
2008-04-07 10:30:00,13.73,13.77,13.72,13.77,151900.0,13.73,13.77,13.72,13.77,151900.0
2008-04-07 10:40:00,13.77,13.84,13.76,13.8,246200.0,13.77,13.84,13.76,13.8,246200.0
2008-04-07 10:50:00,13.81,13.83,13.79,13.83,127000.0,13.81,13.83,13.79,13.83,127000.0
2008-04-07 11:00:00,13.83,13.83,13.81,13.83,93600.0,13.83,13.83,13.81,13.83,93600.0
2008-04-07 11:10:00,13.82,13.83,13.78,13.81,147700.0,13.82,13.83,13.78,13.81,147700.0
2008-04-07 11:20:00,13.8,13.87,13.8,13.84,318500.0,13.8,13.87,13.8,13.84,318500.0
2008-04-07 11:30:00,13.84,13.87,13.83,13.86,188900.0,13.84,13.87,13.83,13.86,188900.0
2008-04-07 11:40:00,13.86,13.9,13.85,13.9,109300.0,13.86,13.9,13.85,13.9,109300.0
2008-04-07 11:50:00,13.9,13.9,13.89,13.9,82800.0,13.9,13.9,13.89,13.9,82800.0
2008-04-07 12:00:00,13.9,13.9,13.85,13.86,175600.0,13.9,13.9,13.85,13.86,175600.0
2008-04-07 12:10:00,13.86,13.91,13.86,13.88,146900.0,13.86,13.91,13.86,13.88,146900.0
2008-04-07 12:20:00,13.88,13.9,13.88,13.88,91900.0,13.88,13.9,13.88,13.88,91900.0
2008-04-07 12:30:00,13.89,13.9,13.88,13.9,100500.0,13.89,13.9,13.88,13.9,100500.0
2008-04-07 12:40:00,13.9,13.97,13.89,13.9,341300.0,13.9,13.97,13.89,13.9,341300.0
2008-04-07 12:50:00,13.9,13.96,13.89,13.95,204900.0,13.9,13.96,13.89,13.95,204900.0
2008-04-07 13:00:00,13.95,13.97,13.95,13.95,91700.0,13.95,13.97,13.95,13.95,91700.0
2008-04-07 13:10:00,13.95,13.96,13.93,13.93,147200.0,13.95,13.96,13.93,13.93,147200.0
2008-04-07 13:20:00,13.94,13.95,13.88,13.89,358400.0,13.94,13.95,13.88,13.89,358400.0
2008-04-07 13:30:00,13.89,13.91,13.87,13.87,131000.0,13.89,13.91,13.87,13.87,131000.0
2008-04-07 13:40:00,13.87,13.89,13.85,13.88,159100.0,13.87,13.89,13.85,13.88,159100.0
2008-04-07 13:50:00,13.88,13.93,13.87,13.92,163400.0,13.88,13.93,13.87,13.92,163400.0
2008-04-07 14:00:00,13.92,13.93,13.88,13.89,148800.0,13.92,13.93,13.88,13.89,148800.0
2008-04-07 14:10:00,13.89,13.91,13.88,13.89,198100.0,13.89,13.91,13.88,13.89,198100.0
2008-04-07 14:20:00,13.89,13.9,13.85,13.87,245100.0,13.89,13.9,13.85,13.87,245100.0
2008-04-07 14:30:00,13.88,13.88,13.84,13.86,133000.0,13.88,13.88,13.84,13.86,133000.0
2008-04-07 14:40:00,13.86,13.88,13.83,13.84,178500.0,13.86,13.88,13.83,13.84,178500.0
2008-04-07 14:50:00,13.83,13.84,13.82,13.82,195400.0,13.83,13.84,13.82,13.82,195400.0
2008-04-07 15:00:00,13.82,13.83,13.79,13.81,215200.0,13.82,13.83,13.79,13.81,215200.0
2008-04-07 15:10:00,13.81,13.81,13.79,13.79,210900.0,13.81,13.81,13.79,13.79,210900.0
2008-04-07 15:20:00,13.79,13.8,13.75,13.75,527500.0,13.79,13.8,13.75,13.75,527500.0
2008-04-07 15:30:00,13.74,13.75,13.68,13.68,694800.0,13.74,13.75,13.68,13.68,694800.0
2008-04-07 15:40:00,13.69,13.73,13.69,13.73,697100.0,13.69,13.73,13.69,13.73,697100.0
2008-04-07 15:50:00,13.72,13.76,13.72,13.74,649600.0,13.72,13.76,13.72,13.74,649600.0
2008-04-08 09:30:00,13.79,13.88,13.64,13.8,295600.0,13.79,13.88,13.64,13.8,295600.0
2008-04-08 09:40:00,13.81,13.81,13.66,13.72,276700.0,13.81,13.81,13.66,13.72,276700.0
2008-04-08 09:50:00,13.72,13.75,13.67,13.69,136200.0,13.72,13.75,13.67,13.69,136200.0
2008-04-08 10:00:00,13.7,13.7,13.58,13.59,344800.0,13.7,13.7,13.58,13.59,344800.0
2008-04-08 10:10:00,13.58,13.64,13.56,13.6,421800.0,13.58,13.64,13.56,13.6,421800.0
2008-04-08 10:20:00,13.61,13.61,13.5,13.51,428300.0,13.61,13.61,13.5,13.51,428300.0
2008-04-08 10:30:00,13.5,13.54,13.5,13.53,286400.0,13.5,13.54,13.5,13.53,286400.0
2008-04-08 10:40:00,13.53,13.55,13.49,13.5,539300.0,13.53,13.55,13.49,13.5,539300.0
2008-04-08 10:50:00,13.51,13.54,13.47,13.48,337900.0,13.51,13.54,13.47,13.48,337900.0
2008-04-08 11:00:00,13.48,13.5,13.44,13.46,430800.0,13.48,13.5,13.44,13.46,430800.0
2008-04-08 11:10:00,13.46,13.51,13.45,13.5,437500.0,13.46,13.51,13.45,13.5,437500.0
2008-04-08 11:20:00,13.51,13.58,13.48,13.57,357400.0,13.51,13.58,13.48,13.57,357400.0
2008-04-08 11:30:00,13.58,13.61,13.51,13.52,331000.0,13.58,13.61,13.51,13.52,331000.0
2008-04-08 11:40:00,13.51,13.61,13.5,13.53,438400.0,13.51,13.61,13.5,13.53,438400.0
2008-04-08 11:50:00,13.53,13.53,13.48,13.51,178000.0,13.53,13.53,13.48,13.51,178000.0
2008-04-08 12:00:00,13.51,13.55,13.49,13.51,208800.0,13.51,13.55,13.49,13.51,208800.0
2008-04-08 12:10:00,13.51,13.58,13.49,13.57,311800.0,13.51,13.58,13.49,13.57,311800.0
2008-04-08 12:20:00,13.57,13.59,13.5,13.54,516300.0,13.57,13.59,13.5,13.54,516300.0
2008-04-08 12:30:00,13.55,13.59,13.54,13.54,138800.0,13.55,13.59,13.54,13.54,138800.0
2008-04-08 12:40:00,13.54,13.58,13.51,13.57,129900.0,13.54,13.58,13.51,13.57,129900.0
2008-04-08 12:50:00,13.57,13.6,13.57,13.59,61200.0,13.57,13.6,13.57,13.59,61200.0
2008-04-08 13:00:00,13.59,13.62,13.59,13.61,198400.0,13.59,13.62,13.59,13.61,198400.0
2008-04-08 13:10:00,13.61,13.64,13.6,13.63,168600.0,13.61,13.64,13.6,13.63,168600.0
2008-04-08 13:20:00,13.64,13.65,13.63,13.64,55800.0,13.64,13.65,13.63,13.64,55800.0
2008-04-08 13:30:00,13.65,13.65,13.59,13.62,317000.0,13.65,13.65,13.59,13.62,317000.0
2008-04-08 13:40:00,13.61,13.63,13.61,13.62,99100.0,13.61,13.63,13.61,13.62,99100.0
2008-04-08 13:50:00,13.62,13.63,13.61,13.62,115100.0,13.62,13.63,13.61,13.62,115100.0
2008-04-08 14:00:00,13.62,13.63,13.6,13.62,176300.0,13.62,13.63,13.6,13.62,176300.0
2008-04-08 14:10:00,13.62,13.63,13.59,13.62,343700.0,13.62,13.63,13.59,13.62,343700.0
2008-04-08 14:20:00,13.63,13.63,13.59,13.61,423500.0,13.63,13.63,13.59,13.61,423500.0
2008-04-08 14:30:00,13.61,13.61,13.58,13.6,564200.0,13.61,13.61,13.58,13.6,564200.0
2008-04-08 14:40:00,13.6,13.61,13.59,13.6,225600.0,13.6,13.61,13.59,13.6,225600.0
2008-04-08 14:50:00,13.6,13.61,13.59,13.61,161200.0,13.6,13.61,13.59,13.61,161200.0
2008-04-08 15:00:00,13.61,13.61,13.58,13.6,421400.0,13.61,13.61,13.58,13.6,421400.0
2008-04-08 15:10:00,13.6,13.6,13.57,13.6,233300.0,13.6,13.6,13.57,13.6,233300.0
2008-04-08 15:20:00,13.59,13.63,13.59,13.6,270100.0,13.59,13.63,13.59,13.6,270100.0
2008-04-08 15:30:00,13.61,13.63,13.58,13.6,643800.0,13.61,13.63,13.58,13.6,643800.0
2008-04-08 15:40:00,13.59,13.63,13.58,13.59,528100.0,13.59,13.63,13.58,13.59,528100.0
2008-04-08 15:50:00,13.59,13.63,13.58,13.62,492900.0,13.59,13.63,13.58,13.62,492900.0
2008-04-09 09:30:00,13.68,13.72,13.63,13.68,160500.0,13.68,13.72,13.63,13.68,160500.0
2008-04-09 09:40:00,13.68,13.71,13.64,13.67,285700.0,13.68,13.71,13.64,13.67,285700.0
2008-04-09 09:50:00,13.68,13.73,13.66,13.71,403200.0,13.68,13.73,13.66,13.71,403200.0
2008-04-09 10:00:00,13.71,13.8,13.69,13.79,587500.0,13.71,13.8,13.69,13.79,587500.0
2008-04-09 10:10:00,13.8,13.84,13.77,13.8,374700.0,13.8,13.84,13.77,13.8,374700.0
2008-04-09 10:20:00,13.8,13.85,13.8,13.82,281200.0,13.8,13.85,13.8,13.82,281200.0
2008-04-09 10:30:00,13.82,13.83,13.7,13.71,300900.0,13.82,13.83,13.7,13.71,300900.0
2008-04-09 10:40:00,13.71,13.76,13.71,13.74,172800.0,13.71,13.76,13.71,13.74,172800.0
2008-04-09 10:50:00,13.73,13.79,13.72,13.74,237700.0,13.73,13.79,13.72,13.74,237700.0
2008-04-09 11:00:00,13.75,13.76,13.74,13.75,68800.0,13.75,13.76,13.74,13.75,68800.0
2008-04-09 11:10:00,13.75,13.75,13.71,13.73,210200.0,13.75,13.75,13.71,13.73,210200.0
2008-04-09 11:20:00,13.73,13.73,13.68,13.69,118100.0,13.73,13.73,13.68,13.69,118100.0
2008-04-09 11:30:00,13.69,13.7,13.6,13.6,337800.0,13.69,13.7,13.6,13.6,337800.0
2008-04-09 11:40:00,13.6,13.62,13.58,13.6,249900.0,13.6,13.62,13.58,13.6,249900.0
2008-04-09 11:50:00,13.6,13.6,13.57,13.57,92500.0,13.6,13.6,13.57,13.57,92500.0
2008-04-09 12:00:00,13.57,13.58,13.56,13.57,90700.0,13.57,13.58,13.56,13.57,90700.0
2008-04-09 12:10:00,13.57,13.58,13.54,13.55,184700.0,13.57,13.58,13.54,13.55,184700.0
2008-04-09 12:20:00,13.55,13.56,13.5,13.52,226300.0,13.55,13.56,13.5,13.52,226300.0
2008-04-09 12:30:00,13.52,13.53,13.51,13.52,53800.0,13.52,13.53,13.51,13.52,53800.0
2008-04-09 12:40:00,13.53,13.54,13.51,13.51,103900.0,13.53,13.54,13.51,13.51,103900.0
2008-04-09 12:50:00,13.51,13.53,13.49,13.5,105000.0,13.51,13.53,13.49,13.5,105000.0
2008-04-09 13:00:00,13.5,13.51,13.47,13.49,230500.0,13.5,13.51,13.47,13.49,230500.0
2008-04-09 13:10:00,13.5,13.51,13.49,13.5,179000.0,13.5,13.51,13.49,13.5,179000.0
2008-04-09 13:20:00,13.5,13.51,13.48,13.5,121900.0,13.5,13.51,13.48,13.5,121900.0
2008-04-09 13:30:00,13.5,13.51,13.49,13.5,133900.0,13.5,13.51,13.49,13.5,133900.0
2008-04-09 13:40:00,13.5,13.5,13.46,13.46,167000.0,13.5,13.5,13.46,13.46,167000.0
2008-04-09 13:50:00,13.46,13.48,13.46,13.47,138200.0,13.46,13.48,13.46,13.47,138200.0
2008-04-09 14:00:00,13.48,13.5,13.47,13.47,156600.0,13.48,13.5,13.47,13.47,156600.0
2008-04-09 14:10:00,13.47,13.48,13.41,13.42,293700.0,13.47,13.48,13.41,13.42,293700.0
2008-04-09 14:20:00,13.42,13.46,13.39,13.4,286300.0,13.42,13.46,13.39,13.4,286300.0
2008-04-09 14:30:00,13.4,13.41,13.38,13.38,142500.0,13.4,13.41,13.38,13.38,142500.0
2008-04-09 14:40:00,13.39,13.39,13.35,13.37,274700.0,13.39,13.39,13.35,13.37,274700.0
2008-04-09 14:50:00,13.37,13.43,13.36,13.43,394600.0,13.37,13.43,13.36,13.43,394600.0
2008-04-09 15:00:00,13.44,13.44,13.4,13.42,516100.0,13.44,13.44,13.4,13.42,516100.0
2008-04-09 15:10:00,13.42,13.44,13.39,13.42,475500.0,13.42,13.44,13.39,13.42,475500.0
2008-04-09 15:20:00,13.42,13.45,13.39,13.4,706500.0,13.42,13.45,13.39,13.4,706500.0
2008-04-09 15:30:00,13.4,13.5,13.39,13.47,629800.0,13.4,13.5,13.39,13.47,629800.0
2008-04-09 15:40:00,13.47,13.48,13.44,13.44,338400.0,13.47,13.48,13.44,13.44,338400.0
2008-04-09 15:50:00,13.45,13.47,13.41,13.45,726700.0,13.45,13.47,13.41,13.45,726700.0
2008-04-10 09:30:00,13.49,13.55,13.41,13.44,99100.0,13.49,13.55,13.41,13.44,99100.0
2008-04-10 09:40:00,13.44,13.49,13.42,13.48,110000.0,13.44,13.49,13.42,13.48,110000.0
2008-04-10 09:50:00,13.48,13.52,13.45,13.48,118100.0,13.48,13.52,13.45,13.48,118100.0
2008-04-10 10:00:00,13.48,13.5,13.45,13.48,105000.0,13.48,13.5,13.45,13.48,105000.0
2008-04-10 10:10:00,13.48,13.49,13.45,13.46,46000.0,13.48,13.49,13.45,13.46,46000.0
2008-04-10 10:20:00,13.45,13.49,13.45,13.48,77900.0,13.45,13.49,13.45,13.48,77900.0
2008-04-10 10:30:00,13.47,13.49,13.4,13.42,85000.0,13.47,13.49,13.4,13.42,85000.0
2008-04-10 10:40:00,13.41,13.41,13.38,13.41,127600.0,13.41,13.41,13.38,13.41,127600.0
2008-04-10 10:50:00,13.41,13.43,13.4,13.43,48100.0,13.41,13.43,13.4,13.43,48100.0
2008-04-10 11:00:00,13.43,13.43,13.37,13.38,74100.0,13.43,13.43,13.37,13.38,74100.0
2008-04-10 11:10:00,13.37,13.41,13.37,13.39,120600.0,13.37,13.41,13.37,13.39,120600.0
2008-04-10 11:20:00,13.39,13.41,13.36,13.36,100500.0,13.39,13.41,13.36,13.36,100500.0
2008-04-10 11:30:00,13.36,13.36,13.33,13.34,98100.0,13.36,13.36,13.33,13.34,98100.0
2008-04-10 11:40:00,13.35,13.39,13.34,13.38,138200.0,13.35,13.39,13.34,13.38,138200.0
2008-04-10 11:50:00,13.39,13.4,13.38,13.39,93500.0,13.39,13.4,13.38,13.39,93500.0
2008-04-10 12:00:00,13.39,13.39,13.35,13.35,90700.0,13.39,13.39,13.35,13.35,90700.0
2008-04-10 12:10:00,13.35,13.36,13.34,13.35,44300.0,13.35,13.36,13.34,13.35,44300.0
2008-04-10 12:20:00,13.34,13.35,13.28,13.28,193500.0,13.34,13.35,13.28,13.28,193500.0
2008-04-10 12:30:00,13.28,13.3,13.25,13.3,234600.0,13.28,13.3,13.25,13.3,234600.0
2008-04-10 12:40:00,13.3,13.32,13.28,13.29,199500.0,13.3,13.32,13.28,13.29,199500.0
2008-04-10 12:50:00,13.29,13.29,13.28,13.29,100500.0,13.29,13.29,13.28,13.29,100500.0
2008-04-10 13:00:00,13.29,13.3,13.28,13.3,246400.0,13.29,13.3,13.28,13.3,246400.0
2008-04-10 13:10:00,13.3,13.31,13.28,13.28,148900.0,13.3,13.31,13.28,13.28,148900.0
2008-04-10 13:20:00,13.29,13.29,13.28,13.29,62700.0,13.29,13.29,13.28,13.29,62700.0
2008-04-10 13:30:00,13.29,13.29,13.25,13.26,268800.0,13.29,13.29,13.25,13.26,268800.0
2008-04-10 13:40:00,13.25,13.28,13.24,13.28,184500.0,13.25,13.28,13.24,13.28,184500.0
2008-04-10 13:50:00,13.28,13.29,13.26,13.26,148000.0,13.28,13.29,13.26,13.26,148000.0
2008-04-10 14:00:00,13.26,13.29,13.25,13.29,299800.0,13.26,13.29,13.25,13.29,299800.0
2008-04-10 14:10:00,13.29,13.29,13.27,13.29,140600.0,13.29,13.29,13.27,13.29,140600.0
2008-04-10 14:20:00,13.29,13.32,13.28,13.32,178400.0,13.29,13.32,13.28,13.32,178400.0
2008-04-10 14:30:00,13.31,13.32,13.26,13.29,366900.0,13.31,13.32,13.26,13.29,366900.0
2008-04-10 14:40:00,13.29,13.31,13.28,13.3,122600.0,13.29,13.31,13.28,13.3,122600.0
2008-04-10 14:50:00,13.29,13.3,13.29,13.29,198900.0,13.29,13.3,13.29,13.29,198900.0
2008-04-10 15:00:00,13.28,13.29,13.26,13.28,412200.0,13.28,13.29,13.26,13.28,412200.0
2008-04-10 15:10:00,13.29,13.3,13.28,13.29,217300.0,13.29,13.3,13.28,13.29,217300.0
2008-04-10 15:20:00,13.29,13.3,13.28,13.28,424400.0,13.29,13.3,13.28,13.28,424400.0
2008-04-10 15:30:00,13.28,13.28,13.22,13.24,487900.0,13.28,13.28,13.22,13.24,487900.0
2008-04-10 15:40:00,13.23,13.27,13.23,13.27,537400.0,13.23,13.27,13.23,13.27,537400.0
2008-04-10 15:50:00,13.27,13.29,13.24,13.27,877600.0,13.27,13.29,13.24,13.27,877600.0
2008-04-11 09:30:00,13.33,13.35,13.15,13.21,241300.0,13.33,13.35,13.15,13.21,241300.0
2008-04-11 09:40:00,13.2,13.24,13.18,13.22,138800.0,13.2,13.24,13.18,13.22,138800.0
2008-04-11 09:50:00,13.22,13.22,13.16,13.17,81700.0,13.22,13.22,13.16,13.17,81700.0
2008-04-11 10:00:00,13.16,13.18,13.14,13.15,87900.0,13.16,13.18,13.14,13.15,87900.0
2008-04-11 10:10:00,13.16,13.19,13.16,13.19,65000.0,13.16,13.19,13.16,13.19,65000.0
2008-04-11 10:20:00,13.19,13.19,13.16,13.17,85300.0,13.19,13.19,13.16,13.17,85300.0
2008-04-11 10:30:00,13.18,13.19,13.17,13.19,54500.0,13.18,13.19,13.17,13.19,54500.0
2008-04-11 10:40:00,13.19,13.24,13.18,13.23,223900.0,13.19,13.24,13.18,13.23,223900.0
2008-04-11 10:50:00,13.23,13.25,13.23,13.25,131700.0,13.23,13.25,13.23,13.25,131700.0
2008-04-11 11:00:00,13.25,13.25,13.18,13.19,108200.0,13.25,13.25,13.18,13.19,108200.0
2008-04-11 11:10:00,13.18,13.19,13.05,13.1,3196000.0,13.18,13.19,13.05,13.1,3196000.0
2008-04-11 11:20:00,13.09,13.1,13.08,13.09,50600.0,13.09,13.1,13.08,13.09,50600.0
2008-04-11 11:30:00,13.09,13.1,13.08,13.1,44100.0,13.09,13.1,13.08,13.1,44100.0
2008-04-11 11:40:00,13.1,13.1,13.08,13.08,78300.0,13.1,13.1,13.08,13.08,78300.0
2008-04-11 11:50:00,13.08,13.1,13.08,13.09,47600.0,13.08,13.1,13.08,13.09,47600.0
2008-04-11 12:00:00,13.1,13.1,13.07,13.07,47700.0,13.1,13.1,13.07,13.07,47700.0
2008-04-11 12:10:00,13.07,13.08,13.07,13.08,40100.0,13.07,13.08,13.07,13.08,40100.0
2008-04-11 12:20:00,13.07,13.08,13.04,13.04,130600.0,13.07,13.08,13.04,13.04,130600.0
2008-04-11 12:30:00,13.05,13.05,13.0,13.01,163500.0,13.05,13.05,13.0,13.01,163500.0
2008-04-11 12:40:00,13.0,13.01,13.0,13.01,82700.0,13.0,13.01,13.0,13.01,82700.0
2008-04-11 12:50:00,13.01,13.06,13.0,13.06,139600.0,13.01,13.06,13.0,13.06,139600.0
2008-04-11 13:00:00,13.06,13.08,13.03,13.06,218600.0,13.06,13.08,13.03,13.06,218600.0
2008-04-11 13:10:00,13.06,13.06,13.05,13.06,24300.0,13.06,13.06,13.05,13.06,24300.0
2008-04-11 13:20:00,13.06,13.06,13.03,13.05,78200.0,13.06,13.06,13.03,13.05,78200.0
2008-04-11 13:30:00,13.04,13.04,13.01,13.02,71600.0,13.04,13.04,13.01,13.02,71600.0
2008-04-11 13:40:00,13.02,13.05,13.01,13.01,316900.0,13.02,13.05,13.01,13.01,316900.0
2008-04-11 13:50:00,13.01,13.02,12.97,12.98,119200.0,13.01,13.02,12.97,12.98,119200.0
2008-04-11 14:00:00,12.98,12.98,12.96,12.97,102400.0,12.98,12.98,12.96,12.97,102400.0
2008-04-11 14:10:00,12.97,12.97,12.9,12.91,345100.0,12.97,12.97,12.9,12.91,345100.0
2008-04-11 14:20:00,12.91,12.94,12.9,12.9,227600.0,12.91,12.94,12.9,12.9,227600.0
2008-04-11 14:30:00,12.91,12.91,12.88,12.91,184100.0,12.91,12.91,12.88,12.91,184100.0
2008-04-11 14:40:00,12.91,12.91,12.89,12.9,128800.0,12.91,12.91,12.89,12.9,128800.0
2008-04-11 14:50:00,12.9,12.9,12.88,12.89,84800.0,12.9,12.9,12.88,12.89,84800.0
2008-04-11 15:00:00,12.89,12.9,12.87,12.88,118200.0,12.89,12.9,12.87,12.88,118200.0
2008-04-11 15:10:00,12.88,12.9,12.88,12.9,112500.0,12.88,12.9,12.88,12.9,112500.0
2008-04-11 15:20:00,12.9,12.9,12.86,12.87,283300.0,12.9,12.9,12.86,12.87,283300.0
2008-04-11 15:30:00,12.86,12.87,12.84,12.85,457300.0,12.86,12.87,12.84,12.85,457300.0
2008-04-11 15:40:00,12.86,12.87,12.85,12.87,357300.0,12.86,12.87,12.85,12.87,357300.0
2008-04-11 15:50:00,12.87,12.88,12.84,12.86,906200.0,12.87,12.88,12.84,12.86,906200.0
2008-04-14 09:30:00,12.9,12.98,12.82,12.95,238400.0,12.9,12.98,12.82,12.95,238400.0
2008-04-14 09:40:00,12.94,13.0,12.94,12.98,205100.0,12.94,13.0,12.94,12.98,205100.0
2008-04-14 09:50:00,12.98,12.99,12.94,12.98,169000.0,12.98,12.99,12.94,12.98,169000.0
2008-04-14 10:00:00,12.98,13.0,12.95,12.99,732900.0,12.98,13.0,12.95,12.99,732900.0
2008-04-14 10:10:00,13.0,13.03,12.97,12.99,425700.0,13.0,13.03,12.97,12.99,425700.0
2008-04-14 10:20:00,13.0,13.0,12.94,12.94,235100.0,13.0,13.0,12.94,12.94,235100.0
2008-04-14 10:30:00,12.94,12.97,12.94,12.96,58300.0,12.94,12.97,12.94,12.96,58300.0
2008-04-14 10:40:00,12.95,12.97,12.91,12.92,174200.0,12.95,12.97,12.91,12.92,174200.0
2008-04-14 10:50:00,12.93,12.94,12.89,12.93,108000.0,12.93,12.94,12.89,12.93,108000.0
2008-04-14 11:00:00,12.93,12.94,12.91,12.94,61700.0,12.93,12.94,12.91,12.94,61700.0
2008-04-14 11:10:00,12.94,12.94,12.88,12.88,115800.0,12.94,12.94,12.88,12.88,115800.0
2008-04-14 11:20:00,12.88,12.89,12.84,12.87,208700.0,12.88,12.89,12.84,12.87,208700.0
2008-04-14 11:30:00,12.87,12.88,12.84,12.85,124500.0,12.87,12.88,12.84,12.85,124500.0
2008-04-14 11:40:00,12.86,12.86,12.83,12.86,99000.0,12.86,12.86,12.83,12.86,99000.0
2008-04-14 11:50:00,12.86,12.87,12.84,12.85,67900.0,12.86,12.87,12.84,12.85,67900.0
2008-04-14 12:00:00,12.86,12.87,12.85,12.87,51600.0,12.86,12.87,12.85,12.87,51600.0
2008-04-14 12:10:00,12.87,12.88,12.85,12.85,82600.0,12.87,12.88,12.85,12.85,82600.0
2008-04-14 12:20:00,12.85,12.87,12.83,12.84,247200.0,12.85,12.87,12.83,12.84,247200.0
2008-04-14 12:30:00,12.84,12.86,12.83,12.85,176200.0,12.84,12.86,12.83,12.85,176200.0
2008-04-14 12:40:00,12.84,12.87,12.84,12.87,93100.0,12.84,12.87,12.84,12.87,93100.0
2008-04-14 12:50:00,12.87,12.9,12.87,12.89,84400.0,12.87,12.9,12.87,12.89,84400.0
2008-04-14 13:00:00,12.9,12.9,12.87,12.87,90900.0,12.9,12.9,12.87,12.87,90900.0
2008-04-14 13:10:00,12.87,12.89,12.84,12.85,190200.0,12.87,12.89,12.84,12.85,190200.0
2008-04-14 13:20:00,12.86,12.86,12.84,12.85,74800.0,12.86,12.86,12.84,12.85,74800.0
2008-04-14 13:30:00,12.85,12.85,12.84,12.84,71700.0,12.85,12.85,12.84,12.84,71700.0
2008-04-14 13:40:00,12.84,12.85,12.84,12.85,65200.0,12.84,12.85,12.84,12.85,65200.0
2008-04-14 13:50:00,12.84,12.86,12.84,12.85,175800.0,12.84,12.86,12.84,12.85,175800.0
2008-04-14 14:00:00,12.85,12.85,12.84,12.84,51200.0,12.85,12.85,12.84,12.84,51200.0
2008-04-14 14:10:00,12.84,12.85,12.84,12.84,72100.0,12.84,12.85,12.84,12.84,72100.0
2008-04-14 14:20:00,12.85,12.85,12.84,12.84,49500.0,12.85,12.85,12.84,12.84,49500.0
2008-04-14 14:30:00,12.85,12.85,12.82,12.83,237200.0,12.85,12.85,12.82,12.83,237200.0
2008-04-14 14:40:00,12.82,12.83,12.77,12.77,259300.0,12.82,12.83,12.77,12.77,259300.0
2008-04-14 14:50:00,12.77,12.78,12.74,12.74,227300.0,12.77,12.78,12.74,12.74,227300.0
2008-04-14 15:00:00,12.75,12.75,12.74,12.74,102300.0,12.75,12.75,12.74,12.74,102300.0
2008-04-14 15:10:00,12.74,12.75,12.74,12.75,194200.0,12.74,12.75,12.74,12.75,194200.0
2008-04-14 15:20:00,12.75,12.76,12.73,12.75,348800.0,12.75,12.76,12.73,12.75,348800.0
2008-04-14 15:30:00,12.75,12.79,12.73,12.78,395500.0,12.75,12.79,12.73,12.78,395500.0
2008-04-14 15:40:00,12.77,12.81,12.77,12.81,168400.0,12.77,12.81,12.77,12.81,168400.0
2008-04-14 15:50:00,12.81,12.81,12.75,12.76,575300.0,12.81,12.81,12.75,12.76,575300.0
2008-04-15 09:30:00,12.9,13.01,12.76,12.85,284900.0,12.9,13.01,12.76,12.85,284900.0
2008-04-15 09:40:00,12.84,12.85,12.76,12.81,168300.0,12.84,12.85,12.76,12.81,168300.0
2008-04-15 09:50:00,12.81,12.82,12.76,12.78,180600.0,12.81,12.82,12.76,12.78,180600.0
2008-04-15 10:00:00,12.78,12.79,12.71,12.76,149300.0,12.78,12.79,12.71,12.76,149300.0
2008-04-15 10:10:00,12.75,12.77,12.72,12.73,186500.0,12.75,12.77,12.72,12.73,186500.0
2008-04-15 10:20:00,12.73,12.74,12.67,12.67,111200.0,12.73,12.74,12.67,12.67,111200.0
2008-04-15 10:30:00,12.66,12.72,12.66,12.69,109100.0,12.66,12.72,12.66,12.69,109100.0
2008-04-15 10:40:00,12.7,12.7,12.66,12.66,163600.0,12.7,12.7,12.66,12.66,163600.0
2008-04-15 10:50:00,12.66,12.7,12.62,12.69,435400.0,12.66,12.7,12.62,12.69,435400.0
2008-04-15 11:00:00,12.69,12.69,12.62,12.63,302200.0,12.69,12.69,12.62,12.63,302200.0
2008-04-15 11:10:00,12.63,12.65,12.56,12.56,253800.0,12.63,12.65,12.56,12.56,253800.0
2008-04-15 11:20:00,12.56,12.58,12.55,12.55,216100.0,12.56,12.58,12.55,12.55,216100.0
2008-04-15 11:30:00,12.56,12.56,12.5,12.5,207800.0,12.56,12.56,12.5,12.5,207800.0
2008-04-15 11:40:00,12.51,12.52,12.44,12.52,423700.0,12.51,12.52,12.44,12.52,423700.0
2008-04-15 11:50:00,12.52,12.53,12.48,12.51,134400.0,12.52,12.53,12.48,12.51,134400.0
2008-04-15 12:00:00,12.51,12.51,12.5,12.51,28200.0,12.51,12.51,12.5,12.51,28200.0
2008-04-15 12:10:00,12.5,12.51,12.49,12.5,171800.0,12.5,12.51,12.49,12.5,171800.0
2008-04-15 12:20:00,12.51,12.51,12.47,12.47,125100.0,12.51,12.51,12.47,12.47,125100.0
2008-04-15 12:30:00,12.48,12.51,12.46,12.5,157100.0,12.48,12.51,12.46,12.5,157100.0
2008-04-15 12:40:00,12.51,12.51,12.49,12.49,65500.0,12.51,12.51,12.49,12.49,65500.0
2008-04-15 12:50:00,12.5,12.5,12.49,12.5,47400.0,12.5,12.5,12.49,12.5,47400.0
2008-04-15 13:00:00,12.49,12.5,12.49,12.49,50800.0,12.49,12.5,12.49,12.49,50800.0
2008-04-15 13:10:00,12.49,12.51,12.49,12.5,74200.0,12.49,12.51,12.49,12.5,74200.0
2008-04-15 13:20:00,12.5,12.51,12.48,12.48,74000.0,12.5,12.51,12.48,12.48,74000.0
2008-04-15 13:30:00,12.49,12.49,12.44,12.44,221600.0,12.49,12.49,12.44,12.44,221600.0
2008-04-15 13:40:00,12.45,12.47,12.44,12.47,124000.0,12.45,12.47,12.44,12.47,124000.0
2008-04-15 13:50:00,12.47,12.48,12.46,12.48,94200.0,12.47,12.48,12.46,12.48,94200.0
2008-04-15 14:00:00,12.48,12.48,12.46,12.46,113400.0,12.48,12.48,12.46,12.46,113400.0
2008-04-15 14:10:00,12.47,12.47,12.46,12.46,46000.0,12.47,12.47,12.46,12.46,46000.0
2008-04-15 14:20:00,12.46,12.47,12.45,12.45,107300.0,12.46,12.47,12.45,12.45,107300.0
2008-04-15 14:30:00,12.45,12.47,12.45,12.46,176200.0,12.45,12.47,12.45,12.46,176200.0
2008-04-15 14:40:00,12.47,12.48,12.46,12.48,195200.0,12.47,12.48,12.46,12.48,195200.0
2008-04-15 14:50:00,12.47,12.48,12.46,12.47,142400.0,12.47,12.48,12.46,12.47,142400.0
2008-04-15 15:00:00,12.46,12.48,12.46,12.48,214700.0,12.46,12.48,12.46,12.48,214700.0
2008-04-15 15:10:00,12.47,12.48,12.44,12.46,455700.0,12.47,12.48,12.44,12.46,455700.0
2008-04-15 15:20:00,12.45,12.48,12.45,12.48,179700.0,12.45,12.48,12.45,12.48,179700.0
2008-04-15 15:30:00,12.47,12.48,12.47,12.48,208200.0,12.47,12.48,12.47,12.48,208200.0
2008-04-15 15:40:00,12.47,12.48,12.45,12.46,410300.0,12.47,12.48,12.45,12.46,410300.0
2008-04-15 15:50:00,12.46,12.48,12.4,12.47,1231100.0,12.46,12.48,12.4,12.47,1231100.0
2008-04-16 09:30:00,12.61,12.71,12.6,12.65,456100.0,12.61,12.71,12.6,12.65,456100.0
2008-04-16 09:40:00,12.65,12.77,12.65,12.7,448900.0,12.65,12.77,12.65,12.7,448900.0
2008-04-16 09:50:00,12.71,12.71,12.53,12.57,907000.0,12.71,12.71,12.53,12.57,907000.0
2008-04-16 10:00:00,12.57,12.6,12.51,12.54,304300.0,12.57,12.6,12.51,12.54,304300.0
2008-04-16 10:10:00,12.53,12.57,12.52,12.56,239800.0,12.53,12.57,12.52,12.56,239800.0
2008-04-16 10:20:00,12.55,12.58,12.55,12.57,559000.0,12.55,12.58,12.55,12.57,559000.0
2008-04-16 10:30:00,12.57,12.57,12.5,12.5,335700.0,12.57,12.57,12.5,12.5,335700.0
2008-04-16 10:40:00,12.5,12.55,12.49,12.55,96700.0,12.5,12.55,12.49,12.55,96700.0
2008-04-16 10:50:00,12.55,12.58,12.53,12.57,329300.0,12.55,12.58,12.53,12.57,329300.0
2008-04-16 11:00:00,12.57,12.58,12.53,12.53,334500.0,12.57,12.58,12.53,12.53,334500.0
2008-04-16 11:10:00,12.54,12.57,12.53,12.57,120800.0,12.54,12.57,12.53,12.57,120800.0
2008-04-16 11:20:00,12.56,12.6,12.56,12.59,59200.0,12.56,12.6,12.56,12.59,59200.0
2008-04-16 11:30:00,12.6,12.6,12.55,12.6,247900.0,12.6,12.6,12.55,12.6,247900.0
2008-04-16 11:40:00,12.59,12.6,12.59,12.59,84300.0,12.59,12.6,12.59,12.59,84300.0
2008-04-16 11:50:00,12.6,12.6,12.59,12.59,133400.0,12.6,12.6,12.59,12.59,133400.0
2008-04-16 12:00:00,12.6,12.6,12.57,12.59,200600.0,12.6,12.6,12.57,12.59,200600.0
2008-04-16 12:10:00,12.59,12.6,12.59,12.59,65800.0,12.59,12.6,12.59,12.59,65800.0
2008-04-16 12:20:00,12.6,12.61,12.57,12.57,221400.0,12.6,12.61,12.57,12.57,221400.0
2008-04-16 12:30:00,12.58,12.6,12.56,12.56,141200.0,12.58,12.6,12.56,12.56,141200.0
2008-04-16 12:40:00,12.57,12.59,12.56,12.57,195800.0,12.57,12.59,12.56,12.57,195800.0
2008-04-16 12:50:00,12.58,12.6,12.56,12.59,434600.0,12.58,12.6,12.56,12.59,434600.0
2008-04-16 13:00:00,12.58,12.6,12.56,12.6,680500.0,12.58,12.6,12.56,12.6,680500.0
2008-04-16 13:10:00,12.59,12.6,12.53,12.54,734800.0,12.59,12.6,12.53,12.54,734800.0
2008-04-16 13:20:00,12.54,12.54,12.51,12.51,158900.0,12.54,12.54,12.51,12.51,158900.0
2008-04-16 13:30:00,12.51,12.53,12.51,12.53,74300.0,12.51,12.53,12.51,12.53,74300.0
2008-04-16 13:40:00,12.52,12.53,12.49,12.51,161600.0,12.52,12.53,12.49,12.51,161600.0
2008-04-16 13:50:00,12.52,12.52,12.49,12.5,129200.0,12.52,12.52,12.49,12.5,129200.0
2008-04-16 14:00:00,12.5,12.5,12.48,12.49,95400.0,12.5,12.5,12.48,12.49,95400.0
2008-04-16 14:10:00,12.48,12.5,12.47,12.5,144900.0,12.48,12.5,12.47,12.5,144900.0
2008-04-16 14:20:00,12.5,12.5,12.47,12.48,278400.0,12.5,12.5,12.47,12.48,278400.0
2008-04-16 14:30:00,12.48,12.48,12.47,12.48,117400.0,12.48,12.48,12.47,12.48,117400.0
2008-04-16 14:40:00,12.48,12.5,12.48,12.5,124500.0,12.48,12.5,12.48,12.5,124500.0
2008-04-16 14:50:00,12.5,12.5,12.48,12.5,592900.0,12.5,12.5,12.48,12.5,592900.0
2008-04-16 15:00:00,12.49,12.5,12.49,12.5,97200.0,12.49,12.5,12.49,12.5,97200.0
2008-04-16 15:10:00,12.5,12.51,12.49,12.5,179700.0,12.5,12.51,12.49,12.5,179700.0
2008-04-16 15:20:00,12.5,12.55,12.49,12.53,345800.0,12.5,12.55,12.49,12.53,345800.0
2008-04-16 15:30:00,12.54,12.59,12.53,12.59,167000.0,12.54,12.59,12.53,12.59,167000.0
2008-04-16 15:40:00,12.59,12.6,12.56,12.59,740000.0,12.59,12.6,12.56,12.59,740000.0
2008-04-16 15:50:00,12.59,12.6,12.57,12.58,846300.0,12.59,12.6,12.57,12.58,846300.0
2008-04-17 09:30:00,12.52,12.75,12.5,12.72,264200.0,12.52,12.75,12.5,12.72,264200.0
2008-04-17 09:40:00,12.72,12.73,12.65,12.66,240500.0,12.72,12.73,12.65,12.66,240500.0
2008-04-17 09:50:00,12.67,12.67,12.55,12.6,233400.0,12.67,12.67,12.55,12.6,233400.0
2008-04-17 10:00:00,12.59,12.59,12.55,12.58,115800.0,12.59,12.59,12.55,12.58,115800.0
2008-04-17 10:10:00,12.58,12.6,12.58,12.58,117600.0,12.58,12.6,12.58,12.58,117600.0
2008-04-17 10:20:00,12.58,12.59,12.57,12.59,79100.0,12.58,12.59,12.57,12.59,79100.0
2008-04-17 10:30:00,12.58,12.61,12.55,12.56,227700.0,12.58,12.61,12.55,12.56,227700.0
2008-04-17 10:40:00,12.56,12.59,12.56,12.57,135300.0,12.56,12.59,12.56,12.57,135300.0
2008-04-17 10:50:00,12.58,12.58,12.54,12.55,765100.0,12.58,12.58,12.54,12.55,765100.0
2008-04-17 11:00:00,12.55,12.56,12.51,12.52,107400.0,12.55,12.56,12.51,12.52,107400.0
2008-04-17 11:10:00,12.51,12.53,12.49,12.5,138800.0,12.51,12.53,12.49,12.5,138800.0
2008-04-17 11:20:00,12.5,12.51,12.45,12.46,117500.0,12.5,12.51,12.45,12.46,117500.0
2008-04-17 11:30:00,12.46,12.47,12.43,12.44,156100.0,12.46,12.47,12.43,12.44,156100.0
2008-04-17 11:40:00,12.44,12.44,12.34,12.4,673300.0,12.44,12.44,12.34,12.4,673300.0
2008-04-17 11:50:00,12.41,12.48,12.4,12.47,5730500.0,12.41,12.48,12.4,12.47,5730500.0
2008-04-17 12:00:00,12.47,12.47,12.42,12.44,102100.0,12.47,12.47,12.42,12.44,102100.0
2008-04-17 12:10:00,12.44,12.46,12.43,12.43,239900.0,12.44,12.46,12.43,12.43,239900.0
2008-04-17 12:20:00,12.43,12.43,12.41,12.41,117700.0,12.43,12.43,12.41,12.41,117700.0
2008-04-17 12:30:00,12.41,12.43,12.4,12.41,188100.0,12.41,12.43,12.4,12.41,188100.0
2008-04-17 12:40:00,12.42,12.43,12.41,12.42,117800.0,12.42,12.43,12.41,12.42,117800.0
2008-04-17 12:50:00,12.42,12.46,12.42,12.45,71500.0,12.42,12.46,12.42,12.45,71500.0
2008-04-17 13:00:00,12.44,12.47,12.44,12.47,99500.0,12.44,12.47,12.44,12.47,99500.0
2008-04-17 13:10:00,12.47,12.49,12.46,12.49,46800.0,12.47,12.49,12.46,12.49,46800.0
2008-04-17 13:20:00,12.49,12.5,12.48,12.5,235200.0,12.49,12.5,12.48,12.5,235200.0
2008-04-17 13:30:00,12.49,12.5,12.47,12.5,267200.0,12.49,12.5,12.47,12.5,267200.0
2008-04-17 13:40:00,12.5,12.5,12.45,12.48,108100.0,12.5,12.5,12.45,12.48,108100.0
2008-04-17 13:50:00,12.48,12.49,12.45,12.48,368100.0,12.48,12.49,12.45,12.48,368100.0
2008-04-17 14:00:00,12.48,12.48,12.47,12.47,71200.0,12.48,12.48,12.47,12.47,71200.0
2008-04-17 14:10:00,12.47,12.48,12.47,12.48,27900.0,12.47,12.48,12.47,12.48,27900.0
2008-04-17 14:20:00,12.47,12.49,12.47,12.48,62100.0,12.47,12.49,12.47,12.48,62100.0
2008-04-17 14:30:00,12.49,12.5,12.48,12.5,57700.0,12.49,12.5,12.48,12.5,57700.0
2008-04-17 14:40:00,12.5,12.5,12.49,12.49,143200.0,12.5,12.5,12.49,12.49,143200.0
2008-04-17 14:50:00,12.49,12.5,12.48,12.48,187200.0,12.49,12.5,12.48,12.48,187200.0
2008-04-17 15:00:00,12.48,12.5,12.47,12.49,288400.0,12.48,12.5,12.47,12.49,288400.0
2008-04-17 15:10:00,12.5,12.53,12.49,12.5,652100.0,12.5,12.53,12.49,12.5,652100.0
2008-04-17 15:20:00,12.5,12.5,12.44,12.46,215900.0,12.5,12.5,12.44,12.46,215900.0
2008-04-17 15:30:00,12.47,12.49,12.46,12.48,210600.0,12.47,12.49,12.46,12.48,210600.0
2008-04-17 15:40:00,12.49,12.49,12.48,12.48,179300.0,12.49,12.49,12.48,12.48,179300.0
2008-04-17 15:50:00,12.48,12.49,12.46,12.46,582000.0,12.48,12.49,12.46,12.46,582000.0
2008-04-18 09:30:00,12.67,12.7,12.5,12.54,959000.0,12.67,12.7,12.5,12.54,959000.0
2008-04-18 09:40:00,12.55,12.55,12.5,12.53,173700.0,12.55,12.55,12.5,12.53,173700.0
2008-04-18 09:50:00,12.53,12.53,12.47,12.5,438500.0,12.53,12.53,12.47,12.5,438500.0
2008-04-18 10:00:00,12.51,12.59,12.5,12.58,308500.0,12.51,12.59,12.5,12.58,308500.0
2008-04-18 10:10:00,12.59,12.66,12.59,12.65,354600.0,12.59,12.66,12.59,12.65,354600.0
2008-04-18 10:20:00,12.65,12.65,12.57,12.58,392400.0,12.65,12.65,12.57,12.58,392400.0
2008-04-18 10:30:00,12.58,12.6,12.56,12.57,306700.0,12.58,12.6,12.56,12.57,306700.0
2008-04-18 10:40:00,12.56,12.57,12.56,12.56,78500.0,12.56,12.57,12.56,12.56,78500.0
2008-04-18 10:50:00,12.57,12.57,12.56,12.57,37600.0,12.57,12.57,12.56,12.57,37600.0
2008-04-18 11:00:00,12.56,12.6,12.56,12.57,259900.0,12.56,12.6,12.56,12.57,259900.0
2008-04-18 11:10:00,12.58,12.63,12.57,12.61,140900.0,12.58,12.63,12.57,12.61,140900.0
2008-04-18 11:20:00,12.62,12.63,12.61,12.63,68800.0,12.62,12.63,12.61,12.63,68800.0
2008-04-18 11:30:00,12.63,12.68,12.62,12.68,235400.0,12.63,12.68,12.62,12.68,235400.0
2008-04-18 11:40:00,12.67,12.73,12.67,12.73,332700.0,12.67,12.73,12.67,12.73,332700.0
2008-04-18 11:50:00,12.72,12.78,12.71,12.78,496400.0,12.72,12.78,12.71,12.78,496400.0
2008-04-18 12:00:00,12.78,12.81,12.77,12.79,240200.0,12.78,12.81,12.77,12.79,240200.0
2008-04-18 12:10:00,12.79,12.8,12.74,12.75,98200.0,12.79,12.8,12.74,12.75,98200.0
2008-04-18 12:20:00,12.74,12.75,12.74,12.74,70100.0,12.74,12.75,12.74,12.74,70100.0
2008-04-18 12:30:00,12.74,12.74,12.68,12.7,192800.0,12.74,12.74,12.68,12.7,192800.0
2008-04-18 12:40:00,12.69,12.75,12.69,12.7,318100.0,12.69,12.75,12.69,12.7,318100.0
2008-04-18 12:50:00,12.7,12.74,12.7,12.71,107700.0,12.7,12.74,12.7,12.71,107700.0
2008-04-18 13:00:00,12.71,12.76,12.7,12.76,90700.0,12.71,12.76,12.7,12.76,90700.0
2008-04-18 13:10:00,12.75,12.76,12.75,12.75,33600.0,12.75,12.76,12.75,12.75,33600.0
2008-04-18 13:20:00,12.75,12.76,12.74,12.75,64100.0,12.75,12.76,12.74,12.75,64100.0
2008-04-18 13:30:00,12.75,12.75,12.7,12.71,88600.0,12.75,12.75,12.7,12.71,88600.0
2008-04-18 13:40:00,12.7,12.71,12.66,12.68,193900.0,12.7,12.71,12.66,12.68,193900.0
2008-04-18 13:50:00,12.69,12.71,12.68,12.71,75800.0,12.69,12.71,12.68,12.71,75800.0
2008-04-18 14:00:00,12.71,12.71,12.7,12.7,40000.0,12.71,12.71,12.7,12.7,40000.0
2008-04-18 14:10:00,12.7,12.71,12.7,12.7,56700.0,12.7,12.71,12.7,12.7,56700.0
2008-04-18 14:20:00,12.7,12.71,12.7,12.7,43600.0,12.7,12.71,12.7,12.7,43600.0
2008-04-18 14:30:00,12.71,12.71,12.67,12.69,152900.0,12.71,12.71,12.67,12.69,152900.0
2008-04-18 14:40:00,12.69,12.7,12.69,12.7,76500.0,12.69,12.7,12.69,12.7,76500.0
2008-04-18 14:50:00,12.7,12.7,12.68,12.68,72500.0,12.7,12.7,12.68,12.68,72500.0
2008-04-18 15:00:00,12.68,12.69,12.63,12.67,155700.0,12.68,12.69,12.63,12.67,155700.0
2008-04-18 15:10:00,12.66,12.67,12.66,12.67,64300.0,12.66,12.67,12.66,12.67,64300.0
2008-04-18 15:20:00,12.66,12.67,12.61,12.63,184300.0,12.66,12.67,12.61,12.63,184300.0
2008-04-18 15:30:00,12.64,12.64,12.63,12.64,62700.0,12.64,12.64,12.63,12.64,62700.0
2008-04-18 15:40:00,12.64,12.64,12.63,12.64,106700.0,12.64,12.64,12.63,12.64,106700.0
2008-04-18 15:50:00,12.64,12.67,12.63,12.67,579600.0,12.64,12.67,12.63,12.67,579600.0
2008-04-21 09:30:00,12.74,12.74,12.53,12.67,235600.0,12.74,12.74,12.53,12.67,235600.0
2008-04-21 09:40:00,12.66,12.67,12.63,12.66,162200.0,12.66,12.67,12.63,12.66,162200.0
2008-04-21 09:50:00,12.66,12.71,12.66,12.69,160500.0,12.66,12.71,12.66,12.69,160500.0
2008-04-21 10:00:00,12.69,12.76,12.68,12.75,248700.0,12.69,12.76,12.68,12.75,248700.0
2008-04-21 10:10:00,12.75,12.76,12.71,12.74,347000.0,12.75,12.76,12.71,12.74,347000.0
2008-04-21 10:20:00,12.74,12.76,12.74,12.76,133100.0,12.74,12.76,12.74,12.76,133100.0
2008-04-21 10:30:00,12.75,12.76,12.75,12.76,123800.0,12.75,12.76,12.75,12.76,123800.0
2008-04-21 10:40:00,12.75,12.83,12.75,12.82,330300.0,12.75,12.83,12.75,12.82,330300.0
2008-04-21 10:50:00,12.83,12.84,12.76,12.76,128000.0,12.83,12.84,12.76,12.76,128000.0
2008-04-21 11:00:00,12.75,12.76,12.74,12.75,63900.0,12.75,12.76,12.74,12.75,63900.0
2008-04-21 11:10:00,12.75,12.77,12.75,12.77,103900.0,12.75,12.77,12.75,12.77,103900.0
2008-04-21 11:20:00,12.77,12.8,12.76,12.78,177200.0,12.77,12.8,12.76,12.78,177200.0
2008-04-21 11:30:00,12.79,12.86,12.78,12.86,215800.0,12.79,12.86,12.78,12.86,215800.0
2008-04-21 11:40:00,12.85,12.87,12.83,12.86,200100.0,12.85,12.87,12.83,12.86,200100.0
2008-04-21 11:50:00,12.85,12.86,12.85,12.85,61700.0,12.85,12.86,12.85,12.85,61700.0
2008-04-21 12:00:00,12.85,12.9,12.85,12.87,253900.0,12.85,12.9,12.85,12.87,253900.0
2008-04-21 12:10:00,12.87,12.88,12.87,12.87,60300.0,12.87,12.88,12.87,12.87,60300.0
2008-04-21 12:20:00,12.87,12.95,12.87,12.92,440000.0,12.87,12.95,12.87,12.92,440000.0
2008-04-21 12:30:00,12.92,12.94,12.9,12.92,76900.0,12.92,12.94,12.9,12.92,76900.0
2008-04-21 12:40:00,12.92,12.94,12.9,12.91,213600.0,12.92,12.94,12.9,12.91,213600.0
2008-04-21 12:50:00,12.91,12.93,12.88,12.93,345400.0,12.91,12.93,12.88,12.93,345400.0
2008-04-21 13:00:00,12.93,12.95,12.92,12.95,230600.0,12.93,12.95,12.92,12.95,230600.0
2008-04-21 13:10:00,12.94,12.98,12.94,12.96,183600.0,12.94,12.98,12.94,12.96,183600.0
2008-04-21 13:20:00,12.95,13.0,12.95,13.0,188100.0,12.95,13.0,12.95,13.0,188100.0
2008-04-21 13:30:00,13.0,13.03,12.98,12.99,560800.0,13.0,13.03,12.98,12.99,560800.0
2008-04-21 13:40:00,13.0,13.12,13.0,13.12,664600.0,13.0,13.12,13.0,13.12,664600.0
2008-04-21 13:50:00,13.11,13.14,13.09,13.1,340100.0,13.11,13.14,13.09,13.1,340100.0
2008-04-21 14:00:00,13.09,13.14,13.06,13.12,344000.0,13.09,13.14,13.06,13.12,344000.0
2008-04-21 14:10:00,13.12,13.17,13.1,13.13,267700.0,13.12,13.17,13.1,13.13,267700.0
2008-04-21 14:20:00,13.13,13.16,13.12,13.13,209100.0,13.13,13.16,13.12,13.13,209100.0
2008-04-21 14:30:00,13.13,13.14,13.06,13.06,181000.0,13.13,13.14,13.06,13.06,181000.0
2008-04-21 14:40:00,13.06,13.07,13.03,13.06,366000.0,13.06,13.07,13.03,13.06,366000.0
2008-04-21 14:50:00,13.05,13.07,12.99,13.01,397600.0,13.05,13.07,12.99,13.01,397600.0
2008-04-21 15:00:00,13.01,13.03,12.97,13.0,313800.0,13.01,13.03,12.97,13.0,313800.0
2008-04-21 15:10:00,12.99,13.0,12.99,13.0,322200.0,12.99,13.0,12.99,13.0,322200.0
2008-04-21 15:20:00,12.99,13.0,12.9,12.9,499400.0,12.99,13.0,12.9,12.9,499400.0
2008-04-21 15:30:00,12.9,12.99,12.89,12.96,590000.0,12.9,12.99,12.89,12.96,590000.0
2008-04-21 15:40:00,12.95,12.98,12.91,12.96,820500.0,12.95,12.98,12.91,12.96,820500.0
2008-04-21 15:50:00,12.96,13.06,12.9,13.05,1694200.0,12.96,13.06,12.9,13.05,1694200.0
2008-04-22 09:30:00,13.46,13.46,13.0,13.09,746800.0,13.46,13.46,13.0,13.09,746800.0
2008-04-22 09:40:00,13.09,13.12,13.0,13.0,524300.0,13.09,13.12,13.0,13.0,524300.0
2008-04-22 09:50:00,13.0,13.05,12.98,12.99,431200.0,13.0,13.05,12.98,12.99,431200.0
2008-04-22 10:00:00,12.99,13.02,12.99,13.0,484300.0,12.99,13.02,12.99,13.0,484300.0
2008-04-22 10:10:00,13.0,13.08,12.99,13.04,295700.0,13.0,13.08,12.99,13.04,295700.0
2008-04-22 10:20:00,13.04,13.14,13.03,13.07,455200.0,13.04,13.14,13.03,13.07,455200.0
2008-04-22 10:30:00,13.07,13.08,13.02,13.03,751400.0,13.07,13.08,13.02,13.03,751400.0
2008-04-22 10:40:00,13.03,13.03,12.98,13.03,526000.0,13.03,13.03,12.98,13.03,526000.0
2008-04-22 10:50:00,13.03,13.08,13.02,13.07,132000.0,13.03,13.08,13.02,13.07,132000.0
2008-04-22 11:00:00,13.07,13.09,13.04,13.06,356100.0,13.07,13.09,13.04,13.06,356100.0
2008-04-22 11:10:00,13.06,13.07,13.02,13.04,576100.0,13.06,13.07,13.02,13.04,576100.0
2008-04-22 11:20:00,13.04,13.07,13.02,13.06,836100.0,13.04,13.07,13.02,13.06,836100.0
2008-04-22 11:30:00,13.07,13.09,13.06,13.07,243300.0,13.07,13.09,13.06,13.07,243300.0
2008-04-22 11:40:00,13.08,13.08,12.98,13.03,259100.0,13.08,13.08,12.98,13.03,259100.0
2008-04-22 11:50:00,13.02,13.04,13.0,13.03,344100.0,13.02,13.04,13.0,13.03,344100.0
2008-04-22 12:00:00,13.03,13.04,12.91,12.96,354200.0,13.03,13.04,12.91,12.96,354200.0
2008-04-22 12:10:00,12.95,13.03,12.95,13.0,237300.0,12.95,13.03,12.95,13.0,237300.0
2008-04-22 12:20:00,13.0,13.01,12.94,12.95,353100.0,13.0,13.01,12.94,12.95,353100.0
2008-04-22 12:30:00,12.96,12.96,12.91,12.91,361200.0,12.96,12.96,12.91,12.91,361200.0
2008-04-22 12:40:00,12.91,12.91,12.79,12.85,533400.0,12.91,12.91,12.79,12.85,533400.0
2008-04-22 12:50:00,12.85,12.89,12.83,12.84,236700.0,12.85,12.89,12.83,12.84,236700.0
2008-04-22 13:00:00,12.84,12.87,12.84,12.87,152000.0,12.84,12.87,12.84,12.87,152000.0
2008-04-22 13:10:00,12.86,12.89,12.85,12.87,132900.0,12.86,12.89,12.85,12.87,132900.0
2008-04-22 13:20:00,12.87,12.88,12.85,12.86,122000.0,12.87,12.88,12.85,12.86,122000.0
2008-04-22 13:30:00,12.85,12.87,12.85,12.85,271900.0,12.85,12.87,12.85,12.85,271900.0
2008-04-22 13:40:00,12.85,12.86,12.85,12.85,127900.0,12.85,12.86,12.85,12.85,127900.0
2008-04-22 13:50:00,12.86,12.87,12.85,12.85,207800.0,12.86,12.87,12.85,12.85,207800.0
2008-04-22 14:00:00,12.85,12.86,12.78,12.82,435700.0,12.85,12.86,12.78,12.82,435700.0
2008-04-22 14:10:00,12.83,12.83,12.78,12.79,214100.0,12.83,12.83,12.78,12.79,214100.0
2008-04-22 14:20:00,12.79,12.85,12.78,12.83,216400.0,12.79,12.85,12.78,12.83,216400.0
2008-04-22 14:30:00,12.84,12.87,12.83,12.87,190400.0,12.84,12.87,12.83,12.87,190400.0
2008-04-22 14:40:00,12.87,12.87,12.82,12.83,178800.0,12.87,12.87,12.82,12.83,178800.0
2008-04-22 14:50:00,12.82,12.84,12.79,12.8,156100.0,12.82,12.84,12.79,12.8,156100.0
2008-04-22 15:00:00,12.8,12.8,12.75,12.79,238900.0,12.8,12.8,12.75,12.79,238900.0
2008-04-22 15:10:00,12.8,12.8,12.75,12.78,292500.0,12.8,12.8,12.75,12.78,292500.0
2008-04-22 15:20:00,12.77,12.78,12.72,12.75,425000.0,12.77,12.78,12.72,12.75,425000.0
2008-04-22 15:30:00,12.75,12.77,12.73,12.77,482000.0,12.75,12.77,12.73,12.77,482000.0
2008-04-22 15:40:00,12.77,12.83,12.76,12.82,447600.0,12.77,12.83,12.76,12.82,447600.0
2008-04-22 15:50:00,12.83,12.9,12.8,12.89,742000.0,12.83,12.9,12.8,12.89,742000.0
2008-04-23 09:30:00,12.95,13.0,12.86,12.9,224900.0,12.95,13.0,12.86,12.9,224900.0
2008-04-23 09:40:00,12.89,12.9,12.79,12.81,331900.0,12.89,12.9,12.79,12.81,331900.0
2008-04-23 09:50:00,12.81,12.82,12.77,12.77,151100.0,12.81,12.82,12.77,12.77,151100.0
2008-04-23 10:00:00,12.77,12.78,12.58,12.59,678200.0,12.77,12.78,12.58,12.59,678200.0
2008-04-23 10:10:00,12.6,12.61,12.54,12.61,297200.0,12.6,12.61,12.54,12.61,297200.0
2008-04-23 10:20:00,12.61,12.72,12.6,12.7,246500.0,12.61,12.72,12.6,12.7,246500.0
2008-04-23 10:30:00,12.69,12.74,12.68,12.72,327000.0,12.69,12.74,12.68,12.72,327000.0
2008-04-23 10:40:00,12.73,12.76,12.72,12.74,347800.0,12.73,12.76,12.72,12.74,347800.0
2008-04-23 10:50:00,12.73,12.75,12.71,12.74,294300.0,12.73,12.75,12.71,12.74,294300.0
2008-04-23 11:00:00,12.75,12.77,12.72,12.73,282900.0,12.75,12.77,12.72,12.73,282900.0
2008-04-23 11:10:00,12.73,12.76,12.65,12.65,198500.0,12.73,12.76,12.65,12.65,198500.0
2008-04-23 11:20:00,12.65,12.68,12.64,12.66,178300.0,12.65,12.68,12.64,12.66,178300.0
2008-04-23 11:30:00,12.66,12.68,12.62,12.68,297800.0,12.66,12.68,12.62,12.68,297800.0
2008-04-23 11:40:00,12.67,12.75,12.66,12.74,261400.0,12.67,12.75,12.66,12.74,261400.0
2008-04-23 11:50:00,12.74,12.77,12.72,12.75,329600.0,12.74,12.77,12.72,12.75,329600.0
2008-04-23 12:00:00,12.75,12.75,12.72,12.75,165500.0,12.75,12.75,12.72,12.75,165500.0
2008-04-23 12:10:00,12.75,12.75,12.69,12.69,233700.0,12.75,12.75,12.69,12.69,233700.0
2008-04-23 12:20:00,12.69,12.7,12.66,12.67,142600.0,12.69,12.7,12.66,12.67,142600.0
2008-04-23 12:30:00,12.68,12.68,12.6,12.64,451000.0,12.68,12.68,12.6,12.64,451000.0
2008-04-23 12:40:00,12.64,12.66,12.62,12.65,397100.0,12.64,12.66,12.62,12.65,397100.0
2008-04-23 12:50:00,12.65,12.7,12.65,12.67,264400.0,12.65,12.7,12.65,12.67,264400.0
2008-04-23 13:00:00,12.66,12.67,12.63,12.63,331300.0,12.66,12.67,12.63,12.63,331300.0
2008-04-23 13:10:00,12.63,12.64,12.6,12.6,180200.0,12.63,12.64,12.6,12.6,180200.0
2008-04-23 13:20:00,12.6,12.62,12.6,12.61,267300.0,12.6,12.62,12.6,12.61,267300.0
2008-04-23 13:30:00,12.61,12.64,12.6,12.64,106300.0,12.61,12.64,12.6,12.64,106300.0
2008-04-23 13:40:00,12.63,12.63,12.6,12.63,153700.0,12.63,12.63,12.6,12.63,153700.0
2008-04-23 13:50:00,12.63,12.64,12.62,12.64,119000.0,12.63,12.64,12.62,12.64,119000.0
2008-04-23 14:00:00,12.63,12.64,12.6,12.61,189500.0,12.63,12.64,12.6,12.61,189500.0
2008-04-23 14:10:00,12.6,12.65,12.6,12.64,208800.0,12.6,12.65,12.6,12.64,208800.0
2008-04-23 14:20:00,12.64,12.65,12.59,12.6,318400.0,12.64,12.65,12.59,12.6,318400.0
2008-04-23 14:30:00,12.59,12.65,12.59,12.62,447600.0,12.59,12.65,12.59,12.62,447600.0
2008-04-23 14:40:00,12.63,12.66,12.61,12.62,212800.0,12.63,12.66,12.61,12.62,212800.0
2008-04-23 14:50:00,12.63,12.64,12.59,12.61,1031400.0,12.63,12.64,12.59,12.61,1031400.0
2008-04-23 15:00:00,12.61,12.63,12.59,12.59,726900.0,12.61,12.63,12.59,12.59,726900.0
2008-04-23 15:10:00,12.6,12.65,12.59,12.65,320100.0,12.6,12.65,12.59,12.65,320100.0
2008-04-23 15:20:00,12.65,12.65,12.61,12.61,155900.0,12.65,12.65,12.61,12.61,155900.0
2008-04-23 15:30:00,12.61,12.64,12.61,12.63,204300.0,12.61,12.64,12.61,12.63,204300.0
2008-04-23 15:40:00,12.63,12.63,12.59,12.62,324500.0,12.63,12.63,12.59,12.62,324500.0
2008-04-23 15:50:00,12.61,12.66,12.6,12.65,626700.0,12.61,12.66,12.6,12.65,626700.0
2008-04-24 09:30:00,12.66,12.7,12.56,12.67,137600.0,12.66,12.7,12.56,12.67,137600.0
2008-04-24 09:40:00,12.67,12.7,12.61,12.61,212200.0,12.67,12.7,12.61,12.61,212200.0
2008-04-24 09:50:00,12.61,12.65,12.58,12.63,332300.0,12.61,12.65,12.58,12.63,332300.0
2008-04-24 10:00:00,12.63,12.63,12.5,12.52,391400.0,12.63,12.63,12.5,12.52,391400.0
2008-04-24 10:10:00,12.51,12.57,12.51,12.56,172300.0,12.51,12.57,12.51,12.56,172300.0
2008-04-24 10:20:00,12.55,12.56,12.5,12.53,89100.0,12.55,12.56,12.5,12.53,89100.0
2008-04-24 10:30:00,12.53,12.53,12.48,12.49,250900.0,12.53,12.53,12.48,12.49,250900.0
2008-04-24 10:40:00,12.5,12.51,12.49,12.5,73800.0,12.5,12.51,12.49,12.5,73800.0
2008-04-24 10:50:00,12.51,12.51,12.5,12.5,107900.0,12.51,12.51,12.5,12.5,107900.0
2008-04-24 11:00:00,12.51,12.51,12.47,12.5,218100.0,12.51,12.51,12.47,12.5,218100.0
2008-04-24 11:10:00,12.5,12.53,12.49,12.52,181100.0,12.5,12.53,12.49,12.52,181100.0
2008-04-24 11:20:00,12.52,12.52,12.45,12.5,533000.0,12.52,12.52,12.45,12.5,533000.0
2008-04-24 11:30:00,12.5,12.54,12.5,12.53,72200.0,12.5,12.54,12.5,12.53,72200.0
2008-04-24 11:40:00,12.53,12.56,12.53,12.56,108400.0,12.53,12.56,12.53,12.56,108400.0
2008-04-24 11:50:00,12.56,12.58,12.55,12.55,115200.0,12.56,12.58,12.55,12.55,115200.0
2008-04-24 12:00:00,12.56,12.6,12.55,12.6,117600.0,12.56,12.6,12.55,12.6,117600.0
2008-04-24 12:10:00,12.6,12.63,12.59,12.62,290400.0,12.6,12.63,12.59,12.62,290400.0
2008-04-24 12:20:00,12.62,12.63,12.6,12.61,135400.0,12.62,12.63,12.6,12.61,135400.0
2008-04-24 12:30:00,12.61,12.63,12.6,12.62,237800.0,12.61,12.63,12.6,12.62,237800.0
2008-04-24 12:40:00,12.61,12.65,12.61,12.64,170100.0,12.61,12.65,12.61,12.64,170100.0
2008-04-24 12:50:00,12.63,12.64,12.59,12.62,200000.0,12.63,12.64,12.59,12.62,200000.0
2008-04-24 13:00:00,12.62,12.65,12.61,12.64,193900.0,12.62,12.65,12.61,12.64,193900.0
2008-04-24 13:10:00,12.65,12.65,12.64,12.64,28700.0,12.65,12.65,12.64,12.64,28700.0
2008-04-24 13:20:00,12.64,12.65,12.64,12.64,25200.0,12.64,12.65,12.64,12.64,25200.0
2008-04-24 13:30:00,12.65,12.65,12.61,12.62,347900.0,12.65,12.65,12.61,12.62,347900.0
2008-04-24 13:40:00,12.61,12.63,12.6,12.61,201800.0,12.61,12.63,12.6,12.61,201800.0
2008-04-24 13:50:00,12.61,12.64,12.6,12.64,206200.0,12.61,12.64,12.6,12.64,206200.0
2008-04-24 14:00:00,12.63,12.65,12.63,12.65,80400.0,12.63,12.65,12.63,12.65,80400.0
2008-04-24 14:10:00,12.65,12.66,12.64,12.66,81200.0,12.65,12.66,12.64,12.66,81200.0
2008-04-24 14:20:00,12.66,12.66,12.65,12.66,72900.0,12.66,12.66,12.65,12.66,72900.0
2008-04-24 14:30:00,12.66,12.66,12.63,12.65,207500.0,12.66,12.66,12.63,12.65,207500.0
2008-04-24 14:40:00,12.65,12.65,12.64,12.64,113400.0,12.65,12.65,12.64,12.64,113400.0
2008-04-24 14:50:00,12.65,12.65,12.61,12.62,246000.0,12.65,12.65,12.61,12.62,246000.0
2008-04-24 15:00:00,12.62,12.68,12.61,12.68,378000.0,12.62,12.68,12.61,12.68,378000.0
2008-04-24 15:10:00,12.68,12.7,12.59,12.61,377800.0,12.68,12.7,12.59,12.61,377800.0
2008-04-24 15:20:00,12.62,12.65,12.61,12.64,276300.0,12.62,12.65,12.61,12.64,276300.0
2008-04-24 15:30:00,12.64,12.68,12.64,12.67,296100.0,12.64,12.68,12.64,12.67,296100.0
2008-04-24 15:40:00,12.67,12.68,12.62,12.63,349100.0,12.67,12.68,12.62,12.63,349100.0
2008-04-24 15:50:00,12.63,12.64,12.6,12.61,333500.0,12.63,12.64,12.6,12.61,333500.0
2008-04-25 09:30:00,12.61,12.69,12.6,12.69,171200.0,12.61,12.69,12.6,12.69,171200.0
2008-04-25 09:40:00,12.69,12.76,12.67,12.7,296000.0,12.69,12.76,12.67,12.7,296000.0
2008-04-25 09:50:00,12.7,12.72,12.68,12.69,331700.0,12.7,12.72,12.68,12.69,331700.0
2008-04-25 10:00:00,12.7,12.71,12.66,12.7,122200.0,12.7,12.71,12.66,12.7,122200.0
2008-04-25 10:10:00,12.7,12.75,12.69,12.74,229100.0,12.7,12.75,12.69,12.74,229100.0
2008-04-25 10:20:00,12.73,12.73,12.69,12.7,87000.0,12.73,12.73,12.69,12.7,87000.0
2008-04-25 10:30:00,12.7,12.71,12.6,12.6,143000.0,12.7,12.71,12.6,12.6,143000.0
2008-04-25 10:40:00,12.6,12.64,12.6,12.62,71500.0,12.6,12.64,12.6,12.62,71500.0
2008-04-25 10:50:00,12.61,12.65,12.6,12.62,94200.0,12.61,12.65,12.6,12.62,94200.0
2008-04-25 11:00:00,12.61,12.67,12.61,12.65,264300.0,12.61,12.67,12.61,12.65,264300.0
2008-04-25 11:10:00,12.65,12.67,12.6,12.61,142200.0,12.65,12.67,12.6,12.61,142200.0
2008-04-25 11:20:00,12.61,12.62,12.6,12.62,42900.0,12.61,12.62,12.6,12.62,42900.0
2008-04-25 11:30:00,12.62,12.62,12.61,12.61,26400.0,12.62,12.62,12.61,12.61,26400.0
2008-04-25 11:40:00,12.62,12.64,12.61,12.64,55700.0,12.62,12.64,12.61,12.64,55700.0
2008-04-25 11:50:00,12.64,12.68,12.63,12.66,83200.0,12.64,12.68,12.63,12.66,83200.0
2008-04-25 12:00:00,12.67,12.7,12.66,12.69,139200.0,12.67,12.7,12.66,12.69,139200.0
2008-04-25 12:10:00,12.68,12.7,12.68,12.69,87400.0,12.68,12.7,12.68,12.69,87400.0
2008-04-25 12:20:00,12.68,12.69,12.66,12.67,40500.0,12.68,12.69,12.66,12.67,40500.0
2008-04-25 12:30:00,12.67,12.67,12.63,12.65,283500.0,12.67,12.67,12.63,12.65,283500.0
2008-04-25 12:40:00,12.65,12.67,12.63,12.66,122600.0,12.65,12.67,12.63,12.66,122600.0
2008-04-25 12:50:00,12.66,12.68,12.64,12.67,148800.0,12.66,12.68,12.64,12.67,148800.0
2008-04-25 13:00:00,12.67,12.7,12.67,12.68,127900.0,12.67,12.7,12.67,12.68,127900.0
2008-04-25 13:10:00,12.68,12.69,12.65,12.65,190800.0,12.68,12.69,12.65,12.65,190800.0
2008-04-25 13:20:00,12.65,12.67,12.65,12.66,48200.0,12.65,12.67,12.65,12.66,48200.0
2008-04-25 13:30:00,12.66,12.67,12.65,12.66,75200.0,12.66,12.67,12.65,12.66,75200.0
2008-04-25 13:40:00,12.66,12.66,12.63,12.64,100100.0,12.66,12.66,12.63,12.64,100100.0
2008-04-25 13:50:00,12.64,12.65,12.63,12.65,80200.0,12.64,12.65,12.63,12.65,80200.0
2008-04-25 14:00:00,12.65,12.66,12.64,12.65,202400.0,12.65,12.66,12.64,12.65,202400.0
2008-04-25 14:10:00,12.65,12.67,12.65,12.67,37900.0,12.65,12.67,12.65,12.67,37900.0
2008-04-25 14:20:00,12.67,12.67,12.66,12.67,36000.0,12.67,12.67,12.66,12.67,36000.0
2008-04-25 14:30:00,12.67,12.67,12.64,12.64,103300.0,12.67,12.67,12.64,12.64,103300.0
2008-04-25 14:40:00,12.65,12.66,12.63,12.63,167600.0,12.65,12.66,12.63,12.63,167600.0
2008-04-25 14:50:00,12.64,12.65,12.63,12.65,123200.0,12.64,12.65,12.63,12.65,123200.0
2008-04-25 15:00:00,12.65,12.7,12.64,12.7,234700.0,12.65,12.7,12.64,12.7,234700.0
2008-04-25 15:10:00,12.71,12.76,12.7,12.75,498600.0,12.71,12.76,12.7,12.75,498600.0
2008-04-25 15:20:00,12.74,12.77,12.72,12.74,608800.0,12.74,12.77,12.72,12.74,608800.0
2008-04-25 15:30:00,12.74,12.77,12.74,12.77,428100.0,12.74,12.77,12.74,12.77,428100.0
2008-04-25 15:40:00,12.76,12.77,12.73,12.75,885100.0,12.76,12.77,12.73,12.75,885100.0
2008-04-25 15:50:00,12.75,12.77,12.73,12.76,1363200.0,12.75,12.77,12.73,12.76,1363200.0
2008-04-28 09:30:00,12.7,12.93,12.7,12.91,219000.0,12.7,12.93,12.7,12.91,219000.0
2008-04-28 09:40:00,12.91,12.97,12.87,12.89,355800.0,12.91,12.97,12.87,12.89,355800.0
2008-04-28 09:50:00,12.88,12.9,12.84,12.84,209400.0,12.88,12.9,12.84,12.84,209400.0
2008-04-28 10:00:00,12.83,12.87,12.79,12.79,576000.0,12.83,12.87,12.79,12.79,576000.0
2008-04-28 10:10:00,12.79,12.82,12.75,12.77,265300.0,12.79,12.82,12.75,12.77,265300.0
2008-04-28 10:20:00,12.77,12.78,12.71,12.76,189400.0,12.77,12.78,12.71,12.76,189400.0
2008-04-28 10:30:00,12.75,12.82,12.75,12.81,488900.0,12.75,12.82,12.75,12.81,488900.0
2008-04-28 10:40:00,12.82,12.83,12.81,12.81,217400.0,12.82,12.83,12.81,12.81,217400.0
2008-04-28 10:50:00,12.82,12.87,12.79,12.86,146400.0,12.82,12.87,12.79,12.86,146400.0
2008-04-28 11:00:00,12.86,12.89,12.86,12.87,82500.0,12.86,12.89,12.86,12.87,82500.0
2008-04-28 11:10:00,12.87,12.88,12.81,12.82,258600.0,12.87,12.88,12.81,12.82,258600.0
2008-04-28 11:20:00,12.82,12.84,12.78,12.81,294200.0,12.82,12.84,12.78,12.81,294200.0
2008-04-28 11:30:00,12.8,12.84,12.8,12.81,166800.0,12.8,12.84,12.8,12.81,166800.0
2008-04-28 11:40:00,12.81,12.81,12.8,12.8,113200.0,12.81,12.81,12.8,12.8,113200.0
2008-04-28 11:50:00,12.8,12.81,12.8,12.8,85300.0,12.8,12.81,12.8,12.8,85300.0
2008-04-28 12:00:00,12.81,12.83,12.79,12.82,190900.0,12.81,12.83,12.79,12.82,190900.0
2008-04-28 12:10:00,12.82,12.84,12.82,12.84,107700.0,12.82,12.84,12.82,12.84,107700.0
2008-04-28 12:20:00,12.83,12.84,12.83,12.84,124800.0,12.83,12.84,12.83,12.84,124800.0
2008-04-28 12:30:00,12.84,12.9,12.83,12.9,210500.0,12.84,12.9,12.83,12.9,210500.0
2008-04-28 12:40:00,12.9,12.98,12.89,12.92,524300.0,12.9,12.98,12.89,12.92,524300.0
2008-04-28 12:50:00,12.92,12.94,12.9,12.93,104900.0,12.92,12.94,12.9,12.93,104900.0
2008-04-28 13:00:00,12.92,12.93,12.9,12.92,96700.0,12.92,12.93,12.9,12.92,96700.0
2008-04-28 13:10:00,12.93,12.95,12.92,12.94,86500.0,12.93,12.95,12.92,12.94,86500.0
2008-04-28 13:20:00,12.94,12.99,12.93,12.99,488900.0,12.94,12.99,12.93,12.99,488900.0
2008-04-28 13:30:00,13.0,13.04,12.98,12.99,279000.0,13.0,13.04,12.98,12.99,279000.0
2008-04-28 13:40:00,12.99,13.01,12.98,12.99,93600.0,12.99,13.01,12.98,12.99,93600.0
2008-04-28 13:50:00,12.99,13.03,12.99,13.01,104500.0,12.99,13.03,12.99,13.01,104500.0
2008-04-28 14:00:00,13.02,13.02,12.99,13.0,197900.0,13.02,13.02,12.99,13.0,197900.0
2008-04-28 14:10:00,13.0,13.0,12.91,12.92,307600.0,13.0,13.0,12.91,12.92,307600.0
2008-04-28 14:20:00,12.92,12.92,12.88,12.9,314500.0,12.92,12.92,12.88,12.9,314500.0
2008-04-28 14:30:00,12.9,12.91,12.9,12.9,193400.0,12.9,12.91,12.9,12.9,193400.0
2008-04-28 14:40:00,12.9,12.91,12.9,12.9,198400.0,12.9,12.91,12.9,12.9,198400.0
2008-04-28 14:50:00,12.91,12.92,12.9,12.9,245400.0,12.91,12.92,12.9,12.9,245400.0
2008-04-28 15:00:00,12.91,12.94,12.9,12.92,279000.0,12.91,12.94,12.9,12.92,279000.0
2008-04-28 15:10:00,12.93,12.96,12.92,12.95,178500.0,12.93,12.96,12.92,12.95,178500.0
2008-04-28 15:20:00,12.95,12.97,12.92,12.93,402700.0,12.95,12.97,12.92,12.93,402700.0
2008-04-28 15:30:00,12.93,12.95,12.92,12.93,217100.0,12.93,12.95,12.92,12.93,217100.0
2008-04-28 15:40:00,12.93,13.0,12.93,12.97,704700.0,12.93,13.0,12.93,12.97,704700.0
2008-04-28 15:50:00,12.97,12.98,12.93,12.96,553800.0,12.97,12.98,12.93,12.96,553800.0
2008-04-29 09:30:00,12.95,13.03,12.89,12.97,164700.0,12.95,13.03,12.89,12.97,164700.0
2008-04-29 09:40:00,12.96,12.98,12.89,12.89,1584100.0,12.96,12.98,12.89,12.89,1584100.0
2008-04-29 09:50:00,12.89,12.94,12.87,12.93,268800.0,12.89,12.94,12.87,12.93,268800.0
2008-04-29 10:00:00,12.93,12.98,12.93,12.95,120700.0,12.93,12.98,12.93,12.95,120700.0
2008-04-29 10:10:00,12.95,12.97,12.94,12.96,274500.0,12.95,12.97,12.94,12.96,274500.0
2008-04-29 10:20:00,12.97,12.97,12.89,12.9,200600.0,12.97,12.97,12.89,12.9,200600.0
2008-04-29 10:30:00,12.9,12.91,12.88,12.91,72800.0,12.9,12.91,12.88,12.91,72800.0
2008-04-29 10:40:00,12.9,12.91,12.87,12.88,254800.0,12.9,12.91,12.87,12.88,254800.0
2008-04-29 10:50:00,12.88,12.94,12.87,12.94,210000.0,12.88,12.94,12.87,12.94,210000.0
2008-04-29 11:00:00,12.94,12.94,12.93,12.94,20900.0,12.94,12.94,12.93,12.94,20900.0
2008-04-29 11:10:00,12.94,12.94,12.92,12.93,54900.0,12.94,12.94,12.92,12.93,54900.0
2008-04-29 11:20:00,12.93,12.95,12.92,12.95,30900.0,12.93,12.95,12.92,12.95,30900.0
2008-04-29 11:30:00,12.95,13.0,12.94,13.0,59000.0,12.95,13.0,12.94,13.0,59000.0
2008-04-29 11:40:00,13.0,13.0,12.98,12.99,101600.0,13.0,13.0,12.98,12.99,101600.0
2008-04-29 11:50:00,13.0,13.04,13.0,13.03,89200.0,13.0,13.04,13.0,13.03,89200.0
2008-04-29 12:00:00,13.04,13.05,13.02,13.03,58300.0,13.04,13.05,13.02,13.03,58300.0
2008-04-29 12:10:00,13.02,13.03,13.02,13.02,32000.0,13.02,13.03,13.02,13.02,32000.0
2008-04-29 12:20:00,13.03,13.05,13.02,13.05,83800.0,13.03,13.05,13.02,13.05,83800.0
2008-04-29 12:30:00,13.04,13.06,12.98,13.04,397500.0,13.04,13.06,12.98,13.04,397500.0
2008-04-29 12:40:00,13.04,13.04,12.99,13.03,136800.0,13.04,13.04,12.99,13.03,136800.0
2008-04-29 12:50:00,13.03,13.07,13.03,13.03,112900.0,13.03,13.07,13.03,13.03,112900.0
2008-04-29 13:00:00,13.04,13.04,13.03,13.04,22700.0,13.04,13.04,13.03,13.04,22700.0
2008-04-29 13:10:00,13.03,13.05,13.03,13.05,53800.0,13.03,13.05,13.03,13.05,53800.0
2008-04-29 13:20:00,13.04,13.05,13.04,13.05,45500.0,13.04,13.05,13.04,13.05,45500.0
2008-04-29 13:30:00,13.05,13.06,13.05,13.06,49500.0,13.05,13.06,13.05,13.06,49500.0
2008-04-29 13:40:00,13.06,13.06,13.05,13.05,88100.0,13.06,13.06,13.05,13.05,88100.0
2008-04-29 13:50:00,13.05,13.06,13.05,13.05,45600.0,13.05,13.06,13.05,13.05,45600.0
2008-04-29 14:00:00,13.05,13.07,13.05,13.06,77700.0,13.05,13.07,13.05,13.06,77700.0
2008-04-29 14:10:00,13.07,13.19,13.06,13.17,3099200.0,13.07,13.19,13.06,13.17,3099200.0
2008-04-29 14:20:00,13.17,13.22,13.15,13.2,387900.0,13.17,13.22,13.15,13.2,387900.0
2008-04-29 14:30:00,13.19,13.24,13.19,13.21,255200.0,13.19,13.24,13.19,13.21,255200.0
2008-04-29 14:40:00,13.21,13.29,13.21,13.29,206600.0,13.21,13.29,13.21,13.29,206600.0
2008-04-29 14:50:00,13.28,13.32,13.28,13.29,271600.0,13.28,13.32,13.28,13.29,271600.0
2008-04-29 15:00:00,13.29,13.36,13.28,13.31,452400.0,13.29,13.36,13.28,13.31,452400.0
2008-04-29 15:10:00,13.31,13.34,13.31,13.34,209200.0,13.31,13.34,13.31,13.34,209200.0
2008-04-29 15:20:00,13.34,13.35,13.28,13.29,570800.0,13.34,13.35,13.28,13.29,570800.0
2008-04-29 15:30:00,13.29,13.3,13.26,13.29,433900.0,13.29,13.3,13.26,13.29,433900.0
2008-04-29 15:40:00,13.28,13.31,13.27,13.28,613400.0,13.28,13.31,13.27,13.28,613400.0
2008-04-29 15:50:00,13.29,13.3,13.27,13.29,695700.0,13.29,13.3,13.27,13.29,695700.0
2008-04-30 09:30:00,13.28,13.45,13.21,13.42,403600.0,13.28,13.45,13.21,13.42,403600.0
2008-04-30 09:40:00,13.42,13.45,13.39,13.42,269900.0,13.42,13.45,13.39,13.42,269900.0
2008-04-30 09:50:00,13.43,13.44,13.4,13.4,122300.0,13.43,13.44,13.4,13.4,122300.0
2008-04-30 10:00:00,13.4,13.45,13.38,13.43,286200.0,13.4,13.45,13.38,13.43,286200.0
2008-04-30 10:10:00,13.43,13.45,13.4,13.44,188200.0,13.43,13.45,13.4,13.44,188200.0
2008-04-30 10:20:00,13.44,13.5,13.41,13.49,250400.0,13.44,13.5,13.41,13.49,250400.0
2008-04-30 10:30:00,13.5,13.56,13.49,13.56,305400.0,13.5,13.56,13.49,13.56,305400.0
2008-04-30 10:40:00,13.55,13.62,13.55,13.55,310400.0,13.55,13.62,13.55,13.55,310400.0
2008-04-30 10:50:00,13.56,13.6,13.54,13.54,412000.0,13.56,13.6,13.54,13.54,412000.0
2008-04-30 11:00:00,13.55,13.59,13.53,13.59,185700.0,13.55,13.59,13.53,13.59,185700.0
2008-04-30 11:10:00,13.59,13.63,13.58,13.62,238400.0,13.59,13.63,13.58,13.62,238400.0
2008-04-30 11:20:00,13.61,13.63,13.6,13.62,161600.0,13.61,13.63,13.6,13.62,161600.0
2008-04-30 11:30:00,13.62,13.62,13.56,13.56,160700.0,13.62,13.62,13.56,13.56,160700.0
2008-04-30 11:40:00,13.56,13.57,13.5,13.5,275900.0,13.56,13.57,13.5,13.5,275900.0
2008-04-30 11:50:00,13.49,13.51,13.46,13.5,191500.0,13.49,13.51,13.46,13.5,191500.0
2008-04-30 12:00:00,13.5,13.5,13.43,13.44,234600.0,13.5,13.5,13.43,13.44,234600.0
2008-04-30 12:10:00,13.43,13.44,13.4,13.43,174600.0,13.43,13.44,13.4,13.43,174600.0
2008-04-30 12:20:00,13.42,13.43,13.38,13.38,123700.0,13.42,13.43,13.38,13.38,123700.0
2008-04-30 12:30:00,13.39,13.4,13.36,13.36,105900.0,13.39,13.4,13.36,13.36,105900.0
2008-04-30 12:40:00,13.37,13.41,13.33,13.38,312200.0,13.37,13.41,13.33,13.38,312200.0
2008-04-30 12:50:00,13.39,13.39,13.37,13.38,78300.0,13.39,13.39,13.37,13.38,78300.0
2008-04-30 13:00:00,13.38,13.46,13.38,13.44,294500.0,13.38,13.46,13.38,13.44,294500.0
2008-04-30 13:10:00,13.44,13.45,13.41,13.45,85000.0,13.44,13.45,13.41,13.45,85000.0
2008-04-30 13:20:00,13.45,13.46,13.42,13.43,95400.0,13.45,13.46,13.42,13.43,95400.0
2008-04-30 13:30:00,13.42,13.42,13.36,13.39,209000.0,13.42,13.42,13.36,13.39,209000.0
2008-04-30 13:40:00,13.39,13.4,13.36,13.38,151600.0,13.39,13.4,13.36,13.38,151600.0
2008-04-30 13:50:00,13.38,13.4,13.35,13.39,109000.0,13.38,13.4,13.35,13.39,109000.0
2008-04-30 14:00:00,13.4,13.46,13.39,13.45,90000.0,13.4,13.46,13.39,13.45,90000.0
2008-04-30 14:10:00,13.45,13.59,13.37,13.57,538100.0,13.45,13.59,13.37,13.57,538100.0
2008-04-30 14:20:00,13.57,13.57,13.44,13.49,327800.0,13.57,13.57,13.44,13.49,327800.0
2008-04-30 14:30:00,13.5,13.56,13.49,13.5,374600.0,13.5,13.56,13.49,13.5,374600.0
2008-04-30 14:40:00,13.5,13.51,13.47,13.47,199600.0,13.5,13.51,13.47,13.47,199600.0
2008-04-30 14:50:00,13.47,13.49,13.41,13.42,233200.0,13.47,13.49,13.41,13.42,233200.0
2008-04-30 15:00:00,13.42,13.42,13.35,13.37,201200.0,13.42,13.42,13.35,13.37,201200.0
2008-04-30 15:10:00,13.37,13.38,13.3,13.34,289400.0,13.37,13.38,13.3,13.34,289400.0
2008-04-30 15:20:00,13.34,13.36,13.33,13.35,280800.0,13.34,13.36,13.33,13.35,280800.0
2008-04-30 15:30:00,13.36,13.36,13.31,13.32,353300.0,13.36,13.36,13.31,13.32,353300.0
2008-04-30 15:40:00,13.32,13.35,13.28,13.34,404700.0,13.32,13.35,13.28,13.34,404700.0
2008-04-30 15:50:00,13.35,13.38,13.33,13.33,705200.0,13.35,13.38,13.33,13.33,705200.0
2008-05-01 09:30:00,13.34,13.48,13.34,13.42,145300.0,13.34,13.48,13.34,13.42,145300.0
2008-05-01 09:40:00,13.41,13.48,13.41,13.46,152500.0,13.41,13.48,13.41,13.46,152500.0
2008-05-01 09:50:00,13.47,13.49,13.44,13.46,140600.0,13.47,13.49,13.44,13.46,140600.0
2008-05-01 10:00:00,13.47,13.51,13.44,13.46,210600.0,13.47,13.51,13.44,13.46,210600.0
2008-05-01 10:10:00,13.45,13.48,13.45,13.47,82500.0,13.45,13.48,13.45,13.47,82500.0
2008-05-01 10:20:00,13.48,13.51,13.47,13.51,211800.0,13.48,13.51,13.47,13.51,211800.0
2008-05-01 10:30:00,13.51,13.52,13.49,13.49,84700.0,13.51,13.52,13.49,13.49,84700.0
2008-05-01 10:40:00,13.49,13.51,13.47,13.48,219500.0,13.49,13.51,13.47,13.48,219500.0
2008-05-01 10:50:00,13.49,13.49,13.48,13.49,58800.0,13.49,13.49,13.48,13.49,58800.0
2008-05-01 11:00:00,13.49,13.49,13.47,13.48,79000.0,13.49,13.49,13.47,13.48,79000.0
2008-05-01 11:10:00,13.47,13.49,13.45,13.46,96600.0,13.47,13.49,13.45,13.46,96600.0
2008-05-01 11:20:00,13.46,13.48,13.45,13.47,103700.0,13.46,13.48,13.45,13.47,103700.0
2008-05-01 11:30:00,13.48,13.49,13.47,13.49,45200.0,13.48,13.49,13.47,13.49,45200.0
2008-05-01 11:40:00,13.49,13.51,13.48,13.48,110100.0,13.49,13.51,13.48,13.48,110100.0
2008-05-01 11:50:00,13.49,13.53,13.47,13.47,227700.0,13.49,13.53,13.47,13.47,227700.0
2008-05-01 12:00:00,13.48,13.52,13.47,13.48,144600.0,13.48,13.52,13.47,13.48,144600.0
2008-05-01 12:10:00,13.47,13.5,13.47,13.5,48100.0,13.47,13.5,13.47,13.5,48100.0
2008-05-01 12:20:00,13.5,13.5,13.47,13.48,57600.0,13.5,13.5,13.47,13.48,57600.0
2008-05-01 12:30:00,13.48,13.49,13.46,13.48,97200.0,13.48,13.49,13.46,13.48,97200.0
2008-05-01 12:40:00,13.49,13.51,13.48,13.51,63300.0,13.49,13.51,13.48,13.51,63300.0
2008-05-01 12:50:00,13.51,13.55,13.5,13.52,152900.0,13.51,13.55,13.5,13.52,152900.0
2008-05-01 13:00:00,13.52,13.54,13.51,13.51,80000.0,13.52,13.54,13.51,13.51,80000.0
2008-05-01 13:10:00,13.51,13.58,13.51,13.55,181500.0,13.51,13.58,13.51,13.55,181500.0
2008-05-01 13:20:00,13.55,13.55,13.5,13.54,143000.0,13.55,13.55,13.5,13.54,143000.0
2008-05-01 13:30:00,13.54,13.55,13.52,13.52,113700.0,13.54,13.55,13.52,13.52,113700.0
2008-05-01 13:40:00,13.52,13.53,13.48,13.48,89900.0,13.52,13.53,13.48,13.48,89900.0
2008-05-01 13:50:00,13.48,13.49,13.48,13.48,44000.0,13.48,13.49,13.48,13.48,44000.0
2008-05-01 14:00:00,13.48,13.51,13.48,13.49,150800.0,13.48,13.51,13.48,13.49,150800.0
2008-05-01 14:10:00,13.48,13.49,13.46,13.47,127600.0,13.48,13.49,13.46,13.47,127600.0
2008-05-01 14:20:00,13.47,13.49,13.46,13.46,137100.0,13.47,13.49,13.46,13.46,137100.0
2008-05-01 14:30:00,13.46,13.5,13.46,13.48,205900.0,13.46,13.5,13.46,13.48,205900.0
2008-05-01 14:40:00,13.49,13.49,13.47,13.48,87400.0,13.49,13.49,13.47,13.48,87400.0
2008-05-01 14:50:00,13.48,13.48,13.43,13.45,201900.0,13.48,13.48,13.43,13.45,201900.0
2008-05-01 15:00:00,13.45,13.47,13.44,13.46,107300.0,13.45,13.47,13.44,13.46,107300.0
2008-05-01 15:10:00,13.46,13.48,13.43,13.46,230900.0,13.46,13.48,13.43,13.46,230900.0
2008-05-01 15:20:00,13.45,13.49,13.45,13.48,96900.0,13.45,13.49,13.45,13.48,96900.0
2008-05-01 15:30:00,13.48,13.49,13.46,13.47,142100.0,13.48,13.49,13.46,13.47,142100.0
2008-05-01 15:40:00,13.48,13.52,13.47,13.51,246900.0,13.48,13.52,13.47,13.51,246900.0
2008-05-01 15:50:00,13.51,13.58,13.51,13.55,572100.0,13.51,13.58,13.51,13.55,572100.0
2008-05-02 09:30:00,13.49,13.6,13.48,13.57,139900.0,13.49,13.6,13.48,13.57,139900.0
2008-05-02 09:40:00,13.56,13.58,13.54,13.54,110900.0,13.56,13.58,13.54,13.54,110900.0
2008-05-02 09:50:00,13.54,13.54,13.47,13.49,74500.0,13.54,13.54,13.47,13.49,74500.0
2008-05-02 10:00:00,13.49,13.53,13.49,13.53,97800.0,13.49,13.53,13.49,13.53,97800.0
2008-05-02 10:10:00,13.53,13.54,13.51,13.53,50000.0,13.53,13.54,13.51,13.53,50000.0
2008-05-02 10:20:00,13.53,13.55,13.51,13.54,106700.0,13.53,13.55,13.51,13.54,106700.0
2008-05-02 10:30:00,13.53,13.55,13.5,13.5,120200.0,13.53,13.55,13.5,13.5,120200.0
2008-05-02 10:40:00,13.5,13.52,13.5,13.52,81800.0,13.5,13.52,13.5,13.52,81800.0
2008-05-02 10:50:00,13.51,13.52,13.49,13.5,151800.0,13.51,13.52,13.49,13.5,151800.0
2008-05-02 11:00:00,13.5,13.52,13.5,13.51,160200.0,13.5,13.52,13.5,13.51,160200.0
2008-05-02 11:10:00,13.51,13.55,13.51,13.54,129300.0,13.51,13.55,13.51,13.54,129300.0
2008-05-02 11:20:00,13.54,13.55,13.53,13.53,135000.0,13.54,13.55,13.53,13.53,135000.0
2008-05-02 11:30:00,13.53,13.55,13.49,13.5,198700.0,13.53,13.55,13.49,13.5,198700.0
2008-05-02 11:40:00,13.51,13.54,13.5,13.53,248100.0,13.51,13.54,13.5,13.53,248100.0
2008-05-02 11:50:00,13.53,13.55,13.51,13.51,332000.0,13.53,13.55,13.51,13.51,332000.0
2008-05-02 12:00:00,13.51,13.51,13.48,13.51,157300.0,13.51,13.51,13.48,13.51,157300.0
2008-05-02 12:10:00,13.5,13.52,13.5,13.52,46200.0,13.5,13.52,13.5,13.52,46200.0
2008-05-02 12:20:00,13.51,13.52,13.5,13.51,338700.0,13.51,13.52,13.5,13.51,338700.0
2008-05-02 12:30:00,13.5,13.52,13.49,13.51,255500.0,13.5,13.52,13.49,13.51,255500.0
2008-05-02 12:40:00,13.52,13.52,13.49,13.49,158400.0,13.52,13.52,13.49,13.49,158400.0
2008-05-02 12:50:00,13.49,13.5,13.48,13.49,188500.0,13.49,13.5,13.48,13.49,188500.0
2008-05-02 13:00:00,13.5,13.5,13.45,13.47,265200.0,13.5,13.5,13.45,13.47,265200.0
2008-05-02 13:10:00,13.47,13.47,13.42,13.44,82600.0,13.47,13.47,13.42,13.44,82600.0
2008-05-02 13:20:00,13.43,13.46,13.43,13.45,34800.0,13.43,13.46,13.43,13.45,34800.0
2008-05-02 13:30:00,13.46,13.46,13.45,13.46,28800.0,13.46,13.46,13.45,13.46,28800.0
2008-05-02 13:40:00,13.45,13.46,13.42,13.44,260200.0,13.45,13.46,13.42,13.44,260200.0
2008-05-02 13:50:00,13.44,13.44,13.43,13.44,29000.0,13.44,13.44,13.43,13.44,29000.0
2008-05-02 14:00:00,13.43,13.46,13.39,13.41,213800.0,13.43,13.46,13.39,13.41,213800.0
2008-05-02 14:10:00,13.41,13.43,13.41,13.43,75600.0,13.41,13.43,13.41,13.43,75600.0
2008-05-02 14:20:00,13.42,13.43,13.42,13.43,36600.0,13.42,13.43,13.42,13.43,36600.0
2008-05-02 14:30:00,13.42,13.48,13.42,13.48,71400.0,13.42,13.48,13.42,13.48,71400.0
2008-05-02 14:40:00,13.48,13.48,13.45,13.47,131200.0,13.48,13.48,13.45,13.47,131200.0
2008-05-02 14:50:00,13.48,13.49,13.46,13.46,138100.0,13.48,13.49,13.46,13.46,138100.0
2008-05-02 15:00:00,13.46,13.46,13.45,13.46,29400.0,13.46,13.46,13.45,13.46,29400.0
2008-05-02 15:10:00,13.46,13.49,13.45,13.48,145100.0,13.46,13.49,13.45,13.48,145100.0
2008-05-02 15:20:00,13.48,13.49,13.44,13.45,119500.0,13.48,13.49,13.44,13.45,119500.0
2008-05-02 15:30:00,13.45,13.46,13.43,13.45,166200.0,13.45,13.46,13.43,13.45,166200.0
2008-05-02 15:40:00,13.45,13.46,13.43,13.45,149700.0,13.45,13.46,13.43,13.45,149700.0
2008-05-02 15:50:00,13.44,13.45,13.43,13.43,187900.0,13.44,13.45,13.43,13.43,187900.0
2008-05-05 09:30:00,13.31,13.36,13.2,13.28,194700.0,13.31,13.36,13.2,13.28,194700.0
2008-05-05 09:40:00,13.28,13.28,13.22,13.22,102600.0,13.28,13.28,13.22,13.22,102600.0
2008-05-05 09:50:00,13.22,13.25,13.22,13.22,84000.0,13.22,13.25,13.22,13.22,84000.0
2008-05-05 10:00:00,13.23,13.31,13.2,13.31,196300.0,13.23,13.31,13.2,13.31,196300.0
2008-05-05 10:10:00,13.31,13.31,13.22,13.22,128400.0,13.31,13.31,13.22,13.22,128400.0
2008-05-05 10:20:00,13.23,13.23,13.16,13.16,125500.0,13.23,13.23,13.16,13.16,125500.0
2008-05-05 10:30:00,13.16,13.16,13.14,13.15,60100.0,13.16,13.16,13.14,13.15,60100.0
2008-05-05 10:40:00,13.15,13.18,13.15,13.17,127900.0,13.15,13.18,13.15,13.17,127900.0
2008-05-05 10:50:00,13.16,13.17,13.08,13.09,131400.0,13.16,13.17,13.08,13.09,131400.0
2008-05-05 11:00:00,13.09,13.09,13.05,13.07,143000.0,13.09,13.09,13.05,13.07,143000.0
2008-05-05 11:10:00,13.08,13.09,13.06,13.07,116500.0,13.08,13.09,13.06,13.07,116500.0
2008-05-05 11:20:00,13.08,13.11,13.07,13.1,95800.0,13.08,13.11,13.07,13.1,95800.0
2008-05-05 11:30:00,13.1,13.15,13.09,13.15,170100.0,13.1,13.15,13.09,13.15,170100.0
2008-05-05 11:40:00,13.14,13.19,13.14,13.19,57100.0,13.14,13.19,13.14,13.19,57100.0
2008-05-05 11:50:00,13.19,13.24,13.18,13.23,144700.0,13.19,13.24,13.18,13.23,144700.0
2008-05-05 12:00:00,13.23,13.23,13.22,13.23,49400.0,13.23,13.23,13.22,13.23,49400.0
2008-05-05 12:10:00,13.23,13.23,13.22,13.23,60200.0,13.23,13.23,13.22,13.23,60200.0
2008-05-05 12:20:00,13.23,13.23,13.22,13.22,52400.0,13.23,13.23,13.22,13.22,52400.0
2008-05-05 12:30:00,13.22,13.25,13.22,13.24,54500.0,13.22,13.25,13.22,13.24,54500.0
2008-05-05 12:40:00,13.24,13.25,13.22,13.24,60800.0,13.24,13.25,13.22,13.24,60800.0
2008-05-05 12:50:00,13.24,13.25,13.23,13.25,24300.0,13.24,13.25,13.23,13.25,24300.0
2008-05-05 13:00:00,13.25,13.25,13.23,13.24,26200.0,13.25,13.25,13.23,13.24,26200.0
2008-05-05 13:10:00,13.24,13.24,13.2,13.2,33800.0,13.24,13.24,13.2,13.2,33800.0
2008-05-05 13:20:00,13.21,13.21,13.2,13.21,14100.0,13.21,13.21,13.2,13.21,14100.0
2008-05-05 13:30:00,13.21,13.22,13.2,13.2,86100.0,13.21,13.22,13.2,13.2,86100.0
2008-05-05 13:40:00,13.2,13.21,13.16,13.16,70800.0,13.2,13.21,13.16,13.16,70800.0
2008-05-05 13:50:00,13.17,13.19,13.15,13.16,185900.0,13.17,13.19,13.15,13.16,185900.0
2008-05-05 14:00:00,13.16,13.17,13.14,13.17,41200.0,13.16,13.17,13.14,13.17,41200.0
2008-05-05 14:10:00,13.16,13.17,13.14,13.15,62100.0,13.16,13.17,13.14,13.15,62100.0
2008-05-05 14:20:00,13.15,13.19,13.14,13.19,87600.0,13.15,13.19,13.14,13.19,87600.0
2008-05-05 14:30:00,13.19,13.2,13.18,13.19,105200.0,13.19,13.2,13.18,13.19,105200.0
2008-05-05 14:40:00,13.19,13.26,13.18,13.25,182400.0,13.19,13.26,13.18,13.25,182400.0
2008-05-05 14:50:00,13.26,13.26,13.24,13.26,193300.0,13.26,13.26,13.24,13.26,193300.0
2008-05-05 15:00:00,13.26,13.28,13.25,13.27,135900.0,13.26,13.28,13.25,13.27,135900.0
2008-05-05 15:10:00,13.27,13.29,13.25,13.26,175600.0,13.27,13.29,13.25,13.26,175600.0
2008-05-05 15:20:00,13.26,13.27,13.25,13.26,73900.0,13.26,13.27,13.25,13.26,73900.0
2008-05-05 15:30:00,13.26,13.27,13.24,13.25,136100.0,13.26,13.27,13.24,13.25,136100.0
2008-05-05 15:40:00,13.25,13.29,13.24,13.28,255500.0,13.25,13.29,13.24,13.28,255500.0
2008-05-05 15:50:00,13.27,13.3,13.27,13.27,380500.0,13.27,13.3,13.27,13.27,380500.0
2008-05-06 09:30:00,13.3,13.48,13.16,13.47,266200.0,13.3,13.48,13.16,13.47,266200.0
2008-05-06 09:40:00,13.47,13.52,13.44,13.47,351100.0,13.47,13.52,13.44,13.47,351100.0
2008-05-06 09:50:00,13.47,13.55,13.42,13.55,317500.0,13.47,13.55,13.42,13.55,317500.0
2008-05-06 10:00:00,13.55,13.58,13.54,13.55,300400.0,13.55,13.58,13.54,13.55,300400.0
2008-05-06 10:10:00,13.55,13.57,13.54,13.57,262200.0,13.55,13.57,13.54,13.57,262200.0
2008-05-06 10:20:00,13.57,13.57,13.53,13.55,233400.0,13.57,13.57,13.53,13.55,233400.0
2008-05-06 10:30:00,13.55,13.59,13.53,13.56,270300.0,13.55,13.59,13.53,13.56,270300.0
2008-05-06 10:40:00,13.57,13.61,13.56,13.61,169200.0,13.57,13.61,13.56,13.61,169200.0
2008-05-06 10:50:00,13.61,13.63,13.6,13.62,538700.0,13.61,13.63,13.6,13.62,538700.0
2008-05-06 11:00:00,13.61,13.63,13.56,13.61,239600.0,13.61,13.63,13.56,13.61,239600.0
2008-05-06 11:10:00,13.61,13.63,13.57,13.57,260600.0,13.61,13.63,13.57,13.57,260600.0
2008-05-06 11:20:00,13.57,13.58,13.56,13.56,108500.0,13.57,13.58,13.56,13.56,108500.0
2008-05-06 11:30:00,13.56,13.56,13.53,13.55,130300.0,13.56,13.56,13.53,13.55,130300.0
2008-05-06 11:40:00,13.55,13.61,13.55,13.6,125100.0,13.55,13.61,13.55,13.6,125100.0
2008-05-06 11:50:00,13.6,13.62,13.57,13.57,188900.0,13.6,13.62,13.57,13.57,188900.0
2008-05-06 12:00:00,13.58,13.65,13.58,13.65,219500.0,13.58,13.65,13.58,13.65,219500.0
2008-05-06 12:10:00,13.65,13.65,13.61,13.63,339000.0,13.65,13.65,13.61,13.63,339000.0
2008-05-06 12:20:00,13.62,13.64,13.61,13.61,135900.0,13.62,13.64,13.61,13.61,135900.0
2008-05-06 12:30:00,13.62,13.62,13.58,13.6,127400.0,13.62,13.62,13.58,13.6,127400.0
2008-05-06 12:40:00,13.61,13.63,13.59,13.63,588600.0,13.61,13.63,13.59,13.63,588600.0
2008-05-06 12:50:00,13.63,13.69,13.63,13.69,321400.0,13.63,13.69,13.63,13.69,321400.0
2008-05-06 13:00:00,13.68,13.7,13.67,13.68,213000.0,13.68,13.7,13.67,13.68,213000.0
2008-05-06 13:10:00,13.68,13.69,13.66,13.67,79500.0,13.68,13.69,13.66,13.67,79500.0
2008-05-06 13:20:00,13.67,13.69,13.64,13.65,97900.0,13.67,13.69,13.64,13.65,97900.0
2008-05-06 13:30:00,13.64,13.67,13.63,13.67,240200.0,13.64,13.67,13.63,13.67,240200.0
2008-05-06 13:40:00,13.67,13.7,13.67,13.69,148000.0,13.67,13.7,13.67,13.69,148000.0
2008-05-06 13:50:00,13.7,13.7,13.65,13.67,222100.0,13.7,13.7,13.65,13.67,222100.0
2008-05-06 14:00:00,13.67,13.73,13.65,13.7,368800.0,13.67,13.73,13.65,13.7,368800.0
2008-05-06 14:10:00,13.7,13.71,13.65,13.66,88000.0,13.7,13.71,13.65,13.66,88000.0
2008-05-06 14:20:00,13.66,13.67,13.65,13.66,63200.0,13.66,13.67,13.65,13.66,63200.0
2008-05-06 14:30:00,13.67,13.69,13.66,13.67,124900.0,13.67,13.69,13.66,13.67,124900.0
2008-05-06 14:40:00,13.67,13.69,13.67,13.69,67400.0,13.67,13.69,13.67,13.69,67400.0
2008-05-06 14:50:00,13.68,13.74,13.68,13.72,240800.0,13.68,13.74,13.68,13.72,240800.0
2008-05-06 15:00:00,13.71,13.73,13.71,13.73,102900.0,13.71,13.73,13.71,13.73,102900.0
2008-05-06 15:10:00,13.73,13.74,13.72,13.73,129900.0,13.73,13.74,13.72,13.73,129900.0
2008-05-06 15:20:00,13.72,13.74,13.72,13.73,159700.0,13.72,13.74,13.72,13.73,159700.0
2008-05-06 15:30:00,13.73,13.76,13.73,13.76,543800.0,13.73,13.76,13.73,13.76,543800.0
2008-05-06 15:40:00,13.76,13.77,13.71,13.71,327300.0,13.76,13.77,13.71,13.71,327300.0
2008-05-06 15:50:00,13.71,13.73,13.69,13.72,578300.0,13.71,13.73,13.69,13.72,578300.0
2008-05-07 09:30:00,13.77,13.8,13.56,13.77,238700.0,13.77,13.8,13.56,13.77,238700.0
2008-05-07 09:40:00,13.77,13.77,13.69,13.71,147000.0,13.77,13.77,13.69,13.71,147000.0
2008-05-07 09:50:00,13.71,13.72,13.66,13.69,175500.0,13.71,13.72,13.66,13.69,175500.0
2008-05-07 10:00:00,13.68,13.69,13.61,13.63,176800.0,13.68,13.69,13.61,13.63,176800.0
2008-05-07 10:10:00,13.63,13.68,13.61,13.68,171200.0,13.63,13.68,13.61,13.68,171200.0
2008-05-07 10:20:00,13.67,13.74,13.67,13.68,153800.0,13.67,13.74,13.67,13.68,153800.0
2008-05-07 10:30:00,13.68,13.74,13.68,13.7,139800.0,13.68,13.74,13.68,13.7,139800.0
2008-05-07 10:40:00,13.69,13.71,13.65,13.68,208600.0,13.69,13.71,13.65,13.68,208600.0
2008-05-07 10:50:00,13.68,13.7,13.59,13.6,337800.0,13.68,13.7,13.59,13.6,337800.0
2008-05-07 11:00:00,13.6,13.63,13.58,13.61,177100.0,13.6,13.63,13.58,13.61,177100.0
2008-05-07 11:10:00,13.6,13.62,13.55,13.57,114000.0,13.6,13.62,13.55,13.57,114000.0
2008-05-07 11:20:00,13.57,13.57,13.55,13.55,83700.0,13.57,13.57,13.55,13.55,83700.0
2008-05-07 11:30:00,13.56,13.59,13.52,13.54,172800.0,13.56,13.59,13.52,13.54,172800.0
2008-05-07 11:40:00,13.54,13.58,13.53,13.55,75500.0,13.54,13.58,13.53,13.55,75500.0
2008-05-07 11:50:00,13.55,13.56,13.55,13.55,16200.0,13.55,13.56,13.55,13.55,16200.0
2008-05-07 12:00:00,13.56,13.62,13.55,13.6,96600.0,13.56,13.62,13.55,13.6,96600.0
2008-05-07 12:10:00,13.6,13.64,13.6,13.61,165000.0,13.6,13.64,13.6,13.61,165000.0
2008-05-07 12:20:00,13.61,13.62,13.6,13.61,33500.0,13.61,13.62,13.6,13.61,33500.0
2008-05-07 12:30:00,13.61,13.67,13.61,13.67,80700.0,13.61,13.67,13.61,13.67,80700.0
2008-05-07 12:40:00,13.66,13.7,13.64,13.65,166500.0,13.66,13.7,13.64,13.65,166500.0
2008-05-07 12:50:00,13.65,13.67,13.63,13.67,60500.0,13.65,13.67,13.63,13.67,60500.0
2008-05-07 13:00:00,13.67,13.67,13.61,13.61,233000.0,13.67,13.67,13.61,13.61,233000.0
2008-05-07 13:10:00,13.61,13.65,13.59,13.65,219300.0,13.61,13.65,13.59,13.65,219300.0
2008-05-07 13:20:00,13.65,13.69,13.62,13.64,212700.0,13.65,13.69,13.62,13.64,212700.0
2008-05-07 13:30:00,13.64,13.67,13.62,13.62,62400.0,13.64,13.67,13.62,13.62,62400.0
2008-05-07 13:40:00,13.62,13.63,13.6,13.61,37800.0,13.62,13.63,13.6,13.61,37800.0
2008-05-07 13:50:00,13.6,13.63,13.59,13.61,92000.0,13.6,13.63,13.59,13.61,92000.0
2008-05-07 14:00:00,13.6,13.62,13.6,13.61,73300.0,13.6,13.62,13.6,13.61,73300.0
2008-05-07 14:10:00,13.61,13.62,13.58,13.58,153300.0,13.61,13.62,13.58,13.58,153300.0
2008-05-07 14:20:00,13.58,13.6,13.55,13.56,132400.0,13.58,13.6,13.55,13.56,132400.0
2008-05-07 14:30:00,13.56,13.57,13.51,13.52,339500.0,13.56,13.57,13.51,13.52,339500.0
2008-05-07 14:40:00,13.53,13.54,13.51,13.54,224800.0,13.53,13.54,13.51,13.54,224800.0
2008-05-07 14:50:00,13.54,13.57,13.52,13.55,122900.0,13.54,13.57,13.52,13.55,122900.0
2008-05-07 15:00:00,13.56,13.56,13.54,13.55,110400.0,13.56,13.56,13.54,13.55,110400.0
2008-05-07 15:10:00,13.54,13.56,13.52,13.55,120000.0,13.54,13.56,13.52,13.55,120000.0
2008-05-07 15:20:00,13.55,13.55,13.46,13.47,329700.0,13.55,13.55,13.46,13.47,329700.0
2008-05-07 15:30:00,13.48,13.52,13.46,13.5,232600.0,13.48,13.52,13.46,13.5,232600.0
2008-05-07 15:40:00,13.5,13.5,13.43,13.45,461600.0,13.5,13.5,13.43,13.45,461600.0
2008-05-07 15:50:00,13.44,13.45,13.38,13.41,651400.0,13.44,13.45,13.38,13.41,651400.0
2008-05-08 09:30:00,13.55,13.8,13.55,13.6,216600.0,13.55,13.8,13.55,13.6,216600.0
2008-05-08 09:40:00,13.59,13.64,13.55,13.61,189000.0,13.59,13.64,13.55,13.61,189000.0
2008-05-08 09:50:00,13.61,13.69,13.61,13.69,204900.0,13.61,13.69,13.61,13.69,204900.0
2008-05-08 10:00:00,13.69,13.72,13.66,13.66,274700.0,13.69,13.72,13.66,13.66,274700.0
2008-05-08 10:10:00,13.66,13.67,13.61,13.61,252400.0,13.66,13.67,13.61,13.61,252400.0
2008-05-08 10:20:00,13.62,13.64,13.61,13.62,192600.0,13.62,13.64,13.61,13.62,192600.0
2008-05-08 10:30:00,13.61,13.63,13.57,13.58,263700.0,13.61,13.63,13.57,13.58,263700.0
2008-05-08 10:40:00,13.58,13.6,13.55,13.6,225400.0,13.58,13.6,13.55,13.6,225400.0
2008-05-08 10:50:00,13.6,13.69,13.6,13.67,135600.0,13.6,13.69,13.6,13.67,135600.0
2008-05-08 11:00:00,13.67,13.7,13.65,13.68,164700.0,13.67,13.7,13.65,13.68,164700.0
2008-05-08 11:10:00,13.68,13.69,13.64,13.66,409600.0,13.68,13.69,13.64,13.66,409600.0
2008-05-08 11:20:00,13.66,13.67,13.64,13.65,214400.0,13.66,13.67,13.64,13.65,214400.0
2008-05-08 11:30:00,13.66,13.67,13.61,13.61,113100.0,13.66,13.67,13.61,13.61,113100.0
2008-05-08 11:40:00,13.61,13.66,13.61,13.66,103100.0,13.61,13.66,13.61,13.66,103100.0
2008-05-08 11:50:00,13.66,13.67,13.64,13.66,83800.0,13.66,13.67,13.64,13.66,83800.0
2008-05-08 12:00:00,13.66,13.66,13.62,13.64,96500.0,13.66,13.66,13.62,13.64,96500.0
2008-05-08 12:10:00,13.63,13.64,13.62,13.64,370200.0,13.63,13.64,13.62,13.64,370200.0
2008-05-08 12:20:00,13.64,13.65,13.62,13.64,85500.0,13.64,13.65,13.62,13.64,85500.0
2008-05-08 12:30:00,13.65,13.65,13.61,13.63,187800.0,13.65,13.65,13.61,13.63,187800.0
2008-05-08 12:40:00,13.63,13.64,13.6,13.61,252900.0,13.63,13.64,13.6,13.61,252900.0
2008-05-08 12:50:00,13.61,13.64,13.61,13.63,84200.0,13.61,13.64,13.61,13.63,84200.0
2008-05-08 13:00:00,13.62,13.65,13.62,13.64,42200.0,13.62,13.65,13.62,13.64,42200.0
2008-05-08 13:10:00,13.65,13.65,13.62,13.63,143200.0,13.65,13.65,13.62,13.63,143200.0
2008-05-08 13:20:00,13.62,13.65,13.61,13.62,277300.0,13.62,13.65,13.61,13.62,277300.0
2008-05-08 13:30:00,13.61,13.65,13.61,13.63,338700.0,13.61,13.65,13.61,13.63,338700.0
2008-05-08 13:40:00,13.63,13.67,13.63,13.65,92700.0,13.63,13.67,13.63,13.65,92700.0
2008-05-08 13:50:00,13.65,13.7,13.65,13.7,154600.0,13.65,13.7,13.65,13.7,154600.0
2008-05-08 14:00:00,13.7,13.71,13.65,13.65,133200.0,13.7,13.71,13.65,13.65,133200.0
2008-05-08 14:10:00,13.66,13.67,13.63,13.63,142100.0,13.66,13.67,13.63,13.63,142100.0
2008-05-08 14:20:00,13.63,13.65,13.63,13.65,56900.0,13.63,13.65,13.63,13.65,56900.0
2008-05-08 14:30:00,13.65,13.67,13.63,13.67,92800.0,13.65,13.67,13.63,13.67,92800.0
2008-05-08 14:40:00,13.66,13.67,13.64,13.65,105800.0,13.66,13.67,13.64,13.65,105800.0
2008-05-08 14:50:00,13.66,13.67,13.64,13.65,91300.0,13.66,13.67,13.64,13.65,91300.0
2008-05-08 15:00:00,13.65,13.68,13.64,13.68,127800.0,13.65,13.68,13.64,13.68,127800.0
2008-05-08 15:10:00,13.68,13.68,13.62,13.65,201900.0,13.68,13.68,13.62,13.65,201900.0
2008-05-08 15:20:00,13.65,13.66,13.63,13.65,166700.0,13.65,13.66,13.63,13.65,166700.0
2008-05-08 15:30:00,13.66,13.66,13.63,13.64,104400.0,13.66,13.66,13.63,13.64,104400.0
2008-05-08 15:40:00,13.63,13.66,13.63,13.65,202800.0,13.63,13.66,13.63,13.65,202800.0
2008-05-08 15:50:00,13.66,13.68,13.64,13.68,383200.0,13.66,13.68,13.64,13.68,383200.0
2008-05-09 09:30:00,13.64,13.64,13.35,13.5,252700.0,13.64,13.64,13.35,13.5,252700.0
2008-05-09 09:40:00,13.5,13.59,13.48,13.57,213300.0,13.5,13.59,13.48,13.57,213300.0
2008-05-09 09:50:00,13.57,13.59,13.52,13.53,112600.0,13.57,13.59,13.52,13.53,112600.0
2008-05-09 10:00:00,13.54,13.62,13.53,13.62,136800.0,13.54,13.62,13.53,13.62,136800.0
2008-05-09 10:10:00,13.61,13.63,13.59,13.61,148600.0,13.61,13.63,13.59,13.61,148600.0
2008-05-09 10:20:00,13.61,13.65,13.59,13.6,177200.0,13.61,13.65,13.59,13.6,177200.0
2008-05-09 10:30:00,13.61,13.64,13.59,13.62,124700.0,13.61,13.64,13.59,13.62,124700.0
2008-05-09 10:40:00,13.62,13.71,13.54,13.54,505800.0,13.62,13.71,13.54,13.54,505800.0
2008-05-09 10:50:00,13.55,13.58,13.53,13.57,232500.0,13.55,13.58,13.53,13.57,232500.0
2008-05-09 11:00:00,13.56,13.57,13.53,13.53,102000.0,13.56,13.57,13.53,13.53,102000.0
2008-05-09 11:10:00,13.53,13.57,13.49,13.51,384300.0,13.53,13.57,13.49,13.51,384300.0
2008-05-09 11:20:00,13.51,13.52,13.47,13.49,149600.0,13.51,13.52,13.47,13.49,149600.0
2008-05-09 11:30:00,13.48,13.49,13.46,13.46,54000.0,13.48,13.49,13.46,13.46,54000.0
2008-05-09 11:40:00,13.46,13.48,13.44,13.45,96600.0,13.46,13.48,13.44,13.45,96600.0
2008-05-09 11:50:00,13.45,13.46,13.44,13.44,153100.0,13.45,13.46,13.44,13.44,153100.0
2008-05-09 12:00:00,13.45,13.45,13.44,13.44,55600.0,13.45,13.45,13.44,13.44,55600.0
2008-05-09 12:10:00,13.45,13.45,13.43,13.43,75500.0,13.45,13.45,13.43,13.43,75500.0
2008-05-09 12:20:00,13.43,13.45,13.43,13.44,50900.0,13.43,13.45,13.43,13.44,50900.0
2008-05-09 12:30:00,13.45,13.46,13.43,13.44,173300.0,13.45,13.46,13.43,13.44,173300.0
2008-05-09 12:40:00,13.44,13.48,13.43,13.46,178700.0,13.44,13.48,13.43,13.46,178700.0
2008-05-09 12:50:00,13.46,13.48,13.45,13.47,62200.0,13.46,13.48,13.45,13.47,62200.0
2008-05-09 13:00:00,13.46,13.47,13.43,13.43,83300.0,13.46,13.47,13.43,13.43,83300.0
2008-05-09 13:10:00,13.44,13.45,13.42,13.42,49800.0,13.44,13.45,13.42,13.42,49800.0
2008-05-09 13:20:00,13.42,13.43,13.36,13.38,208500.0,13.42,13.43,13.36,13.38,208500.0
2008-05-09 13:30:00,13.41,13.41,13.37,13.39,441700.0,13.41,13.41,13.37,13.39,441700.0
2008-05-09 13:40:00,13.4,13.41,13.39,13.4,83600.0,13.4,13.41,13.39,13.4,83600.0
2008-05-09 13:50:00,13.41,13.41,13.39,13.39,74000.0,13.41,13.41,13.39,13.39,74000.0
2008-05-09 14:00:00,13.4,13.41,13.38,13.39,151600.0,13.4,13.41,13.38,13.39,151600.0
2008-05-09 14:10:00,13.4,13.41,13.39,13.4,118300.0,13.4,13.41,13.39,13.4,118300.0
2008-05-09 14:20:00,13.4,13.41,13.36,13.36,318500.0,13.4,13.41,13.36,13.36,318500.0
2008-05-09 14:30:00,13.37,13.38,13.36,13.37,140700.0,13.37,13.38,13.36,13.37,140700.0
2008-05-09 14:40:00,13.36,13.39,13.36,13.38,155200.0,13.36,13.39,13.36,13.38,155200.0
2008-05-09 14:50:00,13.38,13.38,13.36,13.36,58100.0,13.38,13.38,13.36,13.36,58100.0
2008-05-09 15:00:00,13.37,13.4,13.36,13.39,97100.0,13.37,13.4,13.36,13.39,97100.0
2008-05-09 15:10:00,13.38,13.4,13.38,13.38,65800.0,13.38,13.4,13.38,13.38,65800.0
2008-05-09 15:20:00,13.38,13.41,13.36,13.4,224400.0,13.38,13.41,13.36,13.4,224400.0
2008-05-09 15:30:00,13.4,13.45,13.4,13.42,181300.0,13.4,13.45,13.4,13.42,181300.0
2008-05-09 15:40:00,13.43,13.45,13.39,13.39,258100.0,13.43,13.45,13.39,13.39,258100.0
2008-05-09 15:50:00,13.4,13.43,13.38,13.41,431200.0,13.4,13.43,13.38,13.41,431200.0
2008-05-12 09:30:00,13.43,13.53,13.43,13.49,81400.0,13.43,13.53,13.43,13.49,81400.0
2008-05-12 09:40:00,13.49,13.51,13.47,13.48,80900.0,13.49,13.51,13.47,13.48,80900.0
2008-05-12 09:50:00,13.48,13.48,13.42,13.45,136900.0,13.48,13.48,13.42,13.45,136900.0
2008-05-12 10:00:00,13.46,13.48,13.38,13.38,319600.0,13.46,13.48,13.38,13.38,319600.0
2008-05-12 10:10:00,13.38,13.39,13.31,13.35,75500.0,13.38,13.39,13.31,13.35,75500.0
2008-05-12 10:20:00,13.34,13.36,13.33,13.33,128600.0,13.34,13.36,13.33,13.33,128600.0
2008-05-12 10:30:00,13.34,13.38,13.32,13.38,148800.0,13.34,13.38,13.32,13.38,148800.0
2008-05-12 10:40:00,13.37,13.45,13.36,13.42,164800.0,13.37,13.45,13.36,13.42,164800.0
2008-05-12 10:50:00,13.42,13.42,13.37,13.37,61200.0,13.42,13.42,13.37,13.37,61200.0
2008-05-12 11:00:00,13.38,13.4,13.36,13.36,76700.0,13.38,13.4,13.36,13.36,76700.0
2008-05-12 11:10:00,13.36,13.38,13.35,13.36,59800.0,13.36,13.38,13.35,13.36,59800.0
2008-05-12 11:20:00,13.36,13.39,13.36,13.39,39300.0,13.36,13.39,13.36,13.39,39300.0
2008-05-12 11:30:00,13.39,13.41,13.38,13.4,58300.0,13.39,13.41,13.38,13.4,58300.0
2008-05-12 11:40:00,13.41,13.42,13.39,13.4,59400.0,13.41,13.42,13.39,13.4,59400.0
2008-05-12 11:50:00,13.4,13.42,13.39,13.4,138600.0,13.4,13.42,13.39,13.4,138600.0
2008-05-12 12:00:00,13.4,13.41,13.38,13.39,217800.0,13.4,13.41,13.38,13.39,217800.0
2008-05-12 12:10:00,13.4,13.41,13.39,13.4,150200.0,13.4,13.41,13.39,13.4,150200.0
2008-05-12 12:20:00,13.4,13.4,13.39,13.4,41900.0,13.4,13.4,13.39,13.4,41900.0
2008-05-12 12:30:00,13.39,13.4,13.37,13.38,195600.0,13.39,13.4,13.37,13.38,195600.0
2008-05-12 12:40:00,13.39,13.39,13.36,13.37,143700.0,13.39,13.39,13.36,13.37,143700.0
2008-05-12 12:50:00,13.38,13.38,13.36,13.36,95100.0,13.38,13.38,13.36,13.36,95100.0
2008-05-12 13:00:00,13.35,13.36,13.32,13.33,74700.0,13.35,13.36,13.32,13.33,74700.0
2008-05-12 13:10:00,13.33,13.34,13.31,13.33,121900.0,13.33,13.34,13.31,13.33,121900.0
2008-05-12 13:20:00,13.33,13.34,13.28,13.28,74800.0,13.33,13.34,13.28,13.28,74800.0
2008-05-12 13:30:00,13.29,13.3,13.27,13.3,66000.0,13.29,13.3,13.27,13.3,66000.0
2008-05-12 13:40:00,13.3,13.31,13.28,13.31,55800.0,13.3,13.31,13.28,13.31,55800.0
2008-05-12 13:50:00,13.31,13.32,13.3,13.32,35000.0,13.31,13.32,13.3,13.32,35000.0
2008-05-12 14:00:00,13.31,13.33,13.3,13.31,277600.0,13.31,13.33,13.3,13.31,277600.0
2008-05-12 14:10:00,13.32,13.35,13.31,13.33,147600.0,13.32,13.35,13.31,13.33,147600.0
2008-05-12 14:20:00,13.33,13.36,13.31,13.34,207500.0,13.33,13.36,13.31,13.34,207500.0
2008-05-12 14:30:00,13.34,13.37,13.33,13.37,149300.0,13.34,13.37,13.33,13.37,149300.0
2008-05-12 14:40:00,13.37,13.38,13.36,13.38,44100.0,13.37,13.38,13.36,13.38,44100.0
2008-05-12 14:50:00,13.38,13.39,13.35,13.36,193400.0,13.38,13.39,13.35,13.36,193400.0
2008-05-12 15:00:00,13.36,13.37,13.35,13.37,69700.0,13.36,13.37,13.35,13.37,69700.0
2008-05-12 15:10:00,13.37,13.38,13.36,13.37,108400.0,13.37,13.38,13.36,13.37,108400.0
2008-05-12 15:20:00,13.37,13.4,13.36,13.4,160300.0,13.37,13.4,13.36,13.4,160300.0
2008-05-12 15:30:00,13.4,13.4,13.35,13.37,214800.0,13.4,13.4,13.35,13.37,214800.0
2008-05-12 15:40:00,13.37,13.39,13.36,13.39,113000.0,13.37,13.39,13.36,13.39,113000.0
2008-05-12 15:50:00,13.39,13.41,13.38,13.4,488200.0,13.39,13.41,13.38,13.4,488200.0
2008-05-13 09:30:00,13.41,13.47,13.26,13.33,349200.0,13.41,13.47,13.26,13.33,349200.0
2008-05-13 09:40:00,13.32,13.35,13.13,13.18,394600.0,13.32,13.35,13.13,13.18,394600.0
2008-05-13 09:50:00,13.19,13.21,13.08,13.1,396200.0,13.19,13.21,13.08,13.1,396200.0
2008-05-13 10:00:00,13.1,13.16,13.06,13.09,279500.0,13.1,13.16,13.06,13.09,279500.0
2008-05-13 10:10:00,13.09,13.18,13.09,13.17,207000.0,13.09,13.18,13.09,13.17,207000.0
2008-05-13 10:20:00,13.17,13.24,13.15,13.2,255300.0,13.17,13.24,13.15,13.2,255300.0
2008-05-13 10:30:00,13.2,13.2,13.14,13.14,236700.0,13.2,13.2,13.14,13.14,236700.0
2008-05-13 10:40:00,13.15,13.16,13.07,13.07,428900.0,13.15,13.16,13.07,13.07,428900.0
2008-05-13 10:50:00,13.07,13.08,12.99,13.04,470400.0,13.07,13.08,12.99,13.04,470400.0
2008-05-13 11:00:00,13.03,13.07,12.96,13.06,446000.0,13.03,13.07,12.96,13.06,446000.0
2008-05-13 11:10:00,13.05,13.07,12.97,12.98,164100.0,13.05,13.07,12.97,12.98,164100.0
2008-05-13 11:20:00,12.97,13.0,12.96,13.0,216800.0,12.97,13.0,12.96,13.0,216800.0
2008-05-13 11:30:00,12.99,13.03,12.99,13.03,170300.0,12.99,13.03,12.99,13.03,170300.0
2008-05-13 11:40:00,13.02,13.11,13.01,13.11,208600.0,13.02,13.11,13.01,13.11,208600.0
2008-05-13 11:50:00,13.1,13.12,13.05,13.1,157100.0,13.1,13.12,13.05,13.1,157100.0
2008-05-13 12:00:00,13.1,13.12,13.08,13.09,226700.0,13.1,13.12,13.08,13.09,226700.0
2008-05-13 12:10:00,13.09,13.11,13.06,13.09,161600.0,13.09,13.11,13.06,13.09,161600.0
2008-05-13 12:20:00,13.1,13.11,13.08,13.08,113100.0,13.1,13.11,13.08,13.08,113100.0
2008-05-13 12:30:00,13.09,13.14,13.09,13.14,83400.0,13.09,13.14,13.09,13.14,83400.0
2008-05-13 12:40:00,13.13,13.14,13.09,13.1,191900.0,13.13,13.14,13.09,13.1,191900.0
2008-05-13 12:50:00,13.09,13.1,13.08,13.1,78800.0,13.09,13.1,13.08,13.1,78800.0
2008-05-13 13:00:00,13.1,13.1,13.02,13.03,242700.0,13.1,13.1,13.02,13.03,242700.0
2008-05-13 13:10:00,13.02,13.03,12.99,13.0,146400.0,13.02,13.03,12.99,13.0,146400.0
2008-05-13 13:20:00,13.0,13.01,12.97,12.99,146000.0,13.0,13.01,12.97,12.99,146000.0
2008-05-13 13:30:00,12.99,13.01,12.98,13.0,179400.0,12.99,13.01,12.98,13.0,179400.0
2008-05-13 13:40:00,13.0,13.02,12.99,12.99,138400.0,13.0,13.02,12.99,12.99,138400.0
2008-05-13 13:50:00,12.99,13.02,12.95,12.97,302900.0,12.99,13.02,12.95,12.97,302900.0
2008-05-13 14:00:00,12.97,12.99,12.96,12.99,179700.0,12.97,12.99,12.96,12.99,179700.0
2008-05-13 14:10:00,12.99,12.99,12.96,12.98,298200.0,12.99,12.99,12.96,12.98,298200.0
2008-05-13 14:20:00,12.99,12.99,12.96,12.97,282100.0,12.99,12.99,12.96,12.97,282100.0
2008-05-13 14:30:00,12.97,13.0,12.97,13.0,351400.0,12.97,13.0,12.97,13.0,351400.0
2008-05-13 14:40:00,12.99,13.05,12.99,13.01,265000.0,12.99,13.05,12.99,13.01,265000.0
2008-05-13 14:50:00,13.02,13.05,13.0,13.03,477500.0,13.02,13.05,13.0,13.03,477500.0
2008-05-13 15:00:00,13.03,13.06,13.02,13.06,155800.0,13.03,13.06,13.02,13.06,155800.0
2008-05-13 15:10:00,13.06,13.07,12.98,13.0,273900.0,13.06,13.07,12.98,13.0,273900.0
2008-05-13 15:20:00,13.0,13.02,12.98,12.99,302000.0,13.0,13.02,12.98,12.99,302000.0
2008-05-13 15:30:00,13.0,13.01,12.97,13.01,381700.0,13.0,13.01,12.97,13.01,381700.0
2008-05-13 15:40:00,13.01,13.01,12.96,12.97,271500.0,13.01,13.01,12.96,12.97,271500.0
2008-05-13 15:50:00,12.97,13.03,12.96,13.02,606800.0,12.97,13.03,12.96,13.02,606800.0
2008-05-14 09:30:00,13.09,13.26,13.06,13.2,293600.0,13.09,13.26,13.06,13.2,293600.0
2008-05-14 09:40:00,13.2,13.2,13.18,13.19,172600.0,13.2,13.2,13.18,13.19,172600.0
2008-05-14 09:50:00,13.2,13.27,13.19,13.25,282300.0,13.2,13.27,13.19,13.25,282300.0
2008-05-14 10:00:00,13.24,13.27,13.24,13.26,186000.0,13.24,13.27,13.24,13.26,186000.0
2008-05-14 10:10:00,13.27,13.38,13.26,13.38,374800.0,13.27,13.38,13.26,13.38,374800.0
2008-05-14 10:20:00,13.39,13.39,13.34,13.34,267600.0,13.39,13.39,13.34,13.34,267600.0
2008-05-14 10:30:00,13.35,13.4,13.32,13.39,164400.0,13.35,13.4,13.32,13.39,164400.0
2008-05-14 10:40:00,13.4,13.41,13.39,13.4,138300.0,13.4,13.41,13.39,13.4,138300.0
2008-05-14 10:50:00,13.4,13.42,13.4,13.42,95200.0,13.4,13.42,13.4,13.42,95200.0
2008-05-14 11:00:00,13.42,13.43,13.41,13.43,57500.0,13.42,13.43,13.41,13.43,57500.0
2008-05-14 11:10:00,13.42,13.43,13.42,13.43,38400.0,13.42,13.43,13.42,13.43,38400.0
2008-05-14 11:20:00,13.43,13.43,13.41,13.42,179200.0,13.43,13.43,13.41,13.42,179200.0
2008-05-14 11:30:00,13.42,13.43,13.37,13.37,308400.0,13.42,13.43,13.37,13.37,308400.0
2008-05-14 11:40:00,13.38,13.39,13.34,13.38,212100.0,13.38,13.39,13.34,13.38,212100.0
2008-05-14 11:50:00,13.37,13.39,13.3,13.3,164400.0,13.37,13.39,13.3,13.3,164400.0
2008-05-14 12:00:00,13.31,13.33,13.01,13.32,49700.0,13.31,13.33,13.01,13.32,49700.0
2008-05-14 12:10:00,13.32,13.34,13.32,13.34,32400.0,13.32,13.34,13.32,13.34,32400.0
2008-05-14 12:20:00,13.34,13.35,13.32,13.33,67800.0,13.34,13.35,13.32,13.33,67800.0
2008-05-14 12:30:00,13.33,13.33,13.32,13.33,55900.0,13.33,13.33,13.32,13.33,55900.0
2008-05-14 12:40:00,13.33,13.33,13.32,13.33,33200.0,13.33,13.33,13.32,13.33,33200.0
2008-05-14 12:50:00,13.33,13.34,13.32,13.34,40700.0,13.33,13.34,13.32,13.34,40700.0
2008-05-14 13:00:00,13.34,13.37,13.33,13.37,84300.0,13.34,13.37,13.33,13.37,84300.0
2008-05-14 13:10:00,13.37,13.4,13.36,13.4,169500.0,13.37,13.4,13.36,13.4,169500.0
2008-05-14 13:20:00,13.4,13.4,13.38,13.4,118400.0,13.4,13.4,13.38,13.4,118400.0
2008-05-14 13:30:00,13.4,13.41,13.39,13.4,83000.0,13.4,13.41,13.39,13.4,83000.0
2008-05-14 13:40:00,13.39,13.41,13.39,13.41,95900.0,13.39,13.41,13.39,13.41,95900.0
2008-05-14 13:50:00,13.41,13.41,13.38,13.39,98800.0,13.41,13.41,13.38,13.39,98800.0
2008-05-14 14:00:00,13.4,13.4,13.39,13.39,41400.0,13.4,13.4,13.39,13.39,41400.0
2008-05-14 14:10:00,13.39,13.4,13.39,13.39,42400.0,13.39,13.4,13.39,13.39,42400.0
2008-05-14 14:20:00,13.39,13.4,13.36,13.37,131200.0,13.39,13.4,13.36,13.37,131200.0
2008-05-14 14:30:00,13.38,13.39,13.36,13.36,70800.0,13.38,13.39,13.36,13.36,70800.0
2008-05-14 14:40:00,13.37,13.38,13.35,13.37,192400.0,13.37,13.38,13.35,13.37,192400.0
2008-05-14 14:50:00,13.36,13.36,13.32,13.34,129700.0,13.36,13.36,13.32,13.34,129700.0
2008-05-14 15:00:00,13.33,13.35,13.33,13.33,189100.0,13.33,13.35,13.33,13.33,189100.0
2008-05-14 15:10:00,13.33,13.35,13.29,13.34,207500.0,13.33,13.35,13.29,13.34,207500.0
2008-05-14 15:20:00,13.35,13.35,13.32,13.34,119300.0,13.35,13.35,13.32,13.34,119300.0
2008-05-14 15:30:00,13.34,13.34,13.27,13.29,223600.0,13.34,13.34,13.27,13.29,223600.0
2008-05-14 15:40:00,13.29,13.31,13.23,13.29,601800.0,13.29,13.31,13.23,13.29,601800.0
2008-05-14 15:50:00,13.29,13.31,13.26,13.31,521700.0,13.29,13.31,13.26,13.31,521700.0
2008-05-15 09:30:00,13.32,13.37,13.06,13.13,219900.0,13.32,13.37,13.06,13.13,219900.0
2008-05-15 09:40:00,13.13,13.19,13.08,13.12,433400.0,13.13,13.19,13.08,13.12,433400.0
2008-05-15 09:50:00,13.12,13.19,13.12,13.19,132300.0,13.12,13.19,13.12,13.19,132300.0
2008-05-15 10:00:00,13.19,13.21,13.14,13.17,147900.0,13.19,13.21,13.14,13.17,147900.0
2008-05-15 10:10:00,13.17,13.18,13.14,13.17,141700.0,13.17,13.18,13.14,13.17,141700.0
2008-05-15 10:20:00,13.18,13.23,13.17,13.21,98800.0,13.18,13.23,13.17,13.21,98800.0
2008-05-15 10:30:00,13.2,13.21,13.19,13.2,150100.0,13.2,13.21,13.19,13.2,150100.0
2008-05-15 10:40:00,13.2,13.2,13.19,13.2,52100.0,13.2,13.2,13.19,13.2,52100.0
2008-05-15 10:50:00,13.2,13.2,13.19,13.19,40800.0,13.2,13.2,13.19,13.19,40800.0
2008-05-15 11:00:00,13.2,13.23,13.19,13.22,286300.0,13.2,13.23,13.19,13.22,286300.0
2008-05-15 11:10:00,13.22,13.22,13.18,13.18,109700.0,13.22,13.22,13.18,13.18,109700.0
2008-05-15 11:20:00,13.19,13.19,13.18,13.18,35400.0,13.19,13.19,13.18,13.18,35400.0
2008-05-15 11:30:00,13.19,13.19,13.16,13.16,68600.0,13.19,13.19,13.16,13.16,68600.0
2008-05-15 11:40:00,13.17,13.17,13.15,13.16,88200.0,13.17,13.17,13.15,13.16,88200.0
2008-05-15 11:50:00,13.16,13.16,13.14,13.14,63800.0,13.16,13.16,13.14,13.14,63800.0
2008-05-15 12:00:00,13.14,13.17,13.14,13.16,125100.0,13.14,13.17,13.14,13.16,125100.0
2008-05-15 12:10:00,13.15,13.21,13.15,13.2,112700.0,13.15,13.21,13.15,13.2,112700.0
2008-05-15 12:20:00,13.21,13.23,13.2,13.21,104800.0,13.21,13.23,13.2,13.21,104800.0
2008-05-15 12:30:00,13.21,13.22,13.17,13.19,167700.0,13.21,13.22,13.17,13.19,167700.0
2008-05-15 12:40:00,13.2,13.24,13.19,13.23,129500.0,13.2,13.24,13.19,13.23,129500.0
2008-05-15 12:50:00,13.23,13.26,13.23,13.25,212800.0,13.23,13.26,13.23,13.25,212800.0
2008-05-15 13:00:00,13.24,13.29,13.24,13.29,206200.0,13.24,13.29,13.24,13.29,206200.0
2008-05-15 13:10:00,13.29,13.31,13.28,13.3,128000.0,13.29,13.31,13.28,13.3,128000.0
2008-05-15 13:20:00,13.29,13.36,13.29,13.33,548800.0,13.29,13.36,13.29,13.33,548800.0
2008-05-15 13:30:00,13.32,13.38,13.32,13.35,139300.0,13.32,13.38,13.32,13.35,139300.0
2008-05-15 13:40:00,13.36,13.39,13.34,13.37,81600.0,13.36,13.39,13.34,13.37,81600.0
2008-05-15 13:50:00,13.37,13.38,13.35,13.37,362200.0,13.37,13.38,13.35,13.37,362200.0
2008-05-15 14:00:00,13.37,13.39,13.36,13.38,379100.0,13.37,13.39,13.36,13.38,379100.0
2008-05-15 14:10:00,13.38,13.43,13.37,13.4,164200.0,13.38,13.43,13.37,13.4,164200.0
2008-05-15 14:20:00,13.4,13.43,13.36,13.37,218600.0,13.4,13.43,13.36,13.37,218600.0
2008-05-15 14:30:00,13.37,13.4,13.36,13.39,237400.0,13.37,13.4,13.36,13.39,237400.0
2008-05-15 14:40:00,13.39,13.42,13.38,13.4,590900.0,13.39,13.42,13.38,13.4,590900.0
2008-05-15 14:50:00,13.4,13.44,13.38,13.4,314200.0,13.4,13.44,13.38,13.4,314200.0
2008-05-15 15:00:00,13.41,13.43,13.4,13.43,278800.0,13.41,13.43,13.4,13.43,278800.0
2008-05-15 15:10:00,13.42,13.44,13.4,13.4,216800.0,13.42,13.44,13.4,13.4,216800.0
2008-05-15 15:20:00,13.4,13.42,13.39,13.42,118700.0,13.4,13.42,13.39,13.42,118700.0
2008-05-15 15:30:00,13.41,13.42,13.38,13.39,336000.0,13.41,13.42,13.38,13.39,336000.0
2008-05-15 15:40:00,13.39,13.46,13.39,13.45,600800.0,13.39,13.46,13.39,13.45,600800.0
2008-05-15 15:50:00,13.45,13.47,13.39,13.42,524500.0,13.45,13.47,13.39,13.42,524500.0
2008-05-16 09:30:00,13.48,13.5,13.43,13.49,861700.0,13.48,13.5,13.43,13.49,861700.0
2008-05-16 09:40:00,13.48,13.49,13.34,13.43,109100.0,13.48,13.49,13.34,13.43,109100.0
2008-05-16 09:50:00,13.44,13.44,13.38,13.4,58500.0,13.44,13.44,13.38,13.4,58500.0
2008-05-16 10:00:00,13.4,13.42,13.37,13.41,254800.0,13.4,13.42,13.37,13.41,254800.0
2008-05-16 10:10:00,13.42,13.44,13.41,13.44,49400.0,13.42,13.44,13.41,13.44,49400.0
2008-05-16 10:20:00,13.43,13.44,13.37,13.37,53200.0,13.43,13.44,13.37,13.37,53200.0
2008-05-16 10:30:00,13.37,13.41,13.35,13.41,128000.0,13.37,13.41,13.35,13.41,128000.0
2008-05-16 10:40:00,13.41,13.41,13.38,13.38,44000.0,13.41,13.41,13.38,13.38,44000.0
2008-05-16 10:50:00,13.39,13.39,13.35,13.36,100200.0,13.39,13.39,13.35,13.36,100200.0
2008-05-16 11:00:00,13.35,13.35,13.31,13.32,39700.0,13.35,13.35,13.31,13.32,39700.0
2008-05-16 11:10:00,13.31,13.35,13.29,13.29,249200.0,13.31,13.35,13.29,13.29,249200.0
2008-05-16 11:20:00,13.3,13.32,13.27,13.3,165300.0,13.3,13.32,13.27,13.3,165300.0
2008-05-16 11:30:00,13.3,13.32,13.29,13.32,103000.0,13.3,13.32,13.29,13.32,103000.0
2008-05-16 11:40:00,13.31,13.33,13.27,13.29,257700.0,13.31,13.33,13.27,13.29,257700.0
2008-05-16 11:50:00,13.29,13.3,13.29,13.29,12200.0,13.29,13.3,13.29,13.29,12200.0
2008-05-16 12:00:00,13.3,13.32,13.29,13.3,92100.0,13.3,13.32,13.29,13.3,92100.0
2008-05-16 12:10:00,13.31,13.32,13.3,13.32,31600.0,13.31,13.32,13.3,13.32,31600.0
2008-05-16 12:20:00,13.31,13.32,13.28,13.29,70100.0,13.31,13.32,13.28,13.29,70100.0
2008-05-16 12:30:00,13.3,13.32,13.28,13.29,151800.0,13.3,13.32,13.28,13.29,151800.0
2008-05-16 12:40:00,13.29,13.31,13.29,13.31,32600.0,13.29,13.31,13.29,13.31,32600.0
2008-05-16 12:50:00,13.31,13.36,13.31,13.35,101800.0,13.31,13.36,13.31,13.35,101800.0
2008-05-16 13:00:00,13.36,13.41,13.35,13.41,92000.0,13.36,13.41,13.35,13.41,92000.0
2008-05-16 13:10:00,13.4,13.43,13.4,13.41,83100.0,13.4,13.43,13.4,13.41,83100.0
2008-05-16 13:20:00,13.41,13.43,13.41,13.43,29600.0,13.41,13.43,13.41,13.43,29600.0
2008-05-16 13:30:00,13.42,13.43,13.37,13.37,122500.0,13.42,13.43,13.37,13.37,122500.0
2008-05-16 13:40:00,13.38,13.38,13.34,13.36,123200.0,13.38,13.38,13.34,13.36,123200.0
2008-05-16 13:50:00,13.35,13.38,13.34,13.36,64400.0,13.35,13.38,13.34,13.36,64400.0
2008-05-16 14:00:00,13.37,13.37,13.35,13.37,74500.0,13.37,13.37,13.35,13.37,74500.0
2008-05-16 14:10:00,13.37,13.37,13.36,13.36,35900.0,13.37,13.37,13.36,13.36,35900.0
2008-05-16 14:20:00,13.37,13.38,13.36,13.38,56500.0,13.37,13.38,13.36,13.38,56500.0
2008-05-16 14:30:00,13.37,13.4,13.36,13.39,79800.0,13.37,13.4,13.36,13.39,79800.0
2008-05-16 14:40:00,13.4,13.4,13.36,13.36,109300.0,13.4,13.4,13.36,13.36,109300.0
2008-05-16 14:50:00,13.37,13.4,13.36,13.38,89800.0,13.37,13.4,13.36,13.38,89800.0
2008-05-16 15:00:00,13.38,13.41,13.36,13.41,84400.0,13.38,13.41,13.36,13.41,84400.0
2008-05-16 15:10:00,13.41,13.42,13.38,13.41,127400.0,13.41,13.42,13.38,13.41,127400.0
2008-05-16 15:20:00,13.42,13.44,13.41,13.44,146400.0,13.42,13.44,13.41,13.44,146400.0
2008-05-16 15:30:00,13.44,13.44,13.37,13.4,208100.0,13.44,13.44,13.37,13.4,208100.0
2008-05-16 15:40:00,13.41,13.44,13.4,13.42,137600.0,13.41,13.44,13.4,13.42,137600.0
2008-05-16 15:50:00,13.41,13.42,13.39,13.4,201200.0,13.41,13.42,13.39,13.4,201200.0
2008-05-19 09:30:00,13.43,13.43,13.26,13.26,143300.0,13.43,13.43,13.26,13.26,143300.0
2008-05-19 09:40:00,13.25,13.37,13.21,13.32,118800.0,13.25,13.37,13.21,13.32,118800.0
2008-05-19 09:50:00,13.33,13.38,13.31,13.34,259800.0,13.33,13.38,13.31,13.34,259800.0
2008-05-19 10:00:00,13.33,13.38,13.31,13.38,89100.0,13.33,13.38,13.31,13.38,89100.0
2008-05-19 10:10:00,13.39,13.39,13.27,13.28,323900.0,13.39,13.39,13.27,13.28,323900.0
2008-05-19 10:20:00,13.28,13.35,13.27,13.35,127200.0,13.28,13.35,13.27,13.35,127200.0
2008-05-19 10:30:00,13.35,13.4,13.33,13.4,167600.0,13.35,13.4,13.33,13.4,167600.0
2008-05-19 10:40:00,13.39,13.4,13.31,13.32,65800.0,13.39,13.4,13.31,13.32,65800.0
2008-05-19 10:50:00,13.32,13.36,13.3,13.35,66800.0,13.32,13.36,13.3,13.35,66800.0
2008-05-19 11:00:00,13.35,13.39,13.34,13.36,71000.0,13.35,13.39,13.34,13.36,71000.0
2008-05-19 11:10:00,13.36,13.43,13.36,13.43,59100.0,13.36,13.43,13.36,13.43,59100.0
2008-05-19 11:20:00,13.43,13.5,13.42,13.48,146800.0,13.43,13.5,13.42,13.48,146800.0
2008-05-19 11:30:00,13.48,13.5,13.44,13.49,93400.0,13.48,13.5,13.44,13.49,93400.0
2008-05-19 11:40:00,13.5,13.56,13.49,13.55,166400.0,13.5,13.56,13.49,13.55,166400.0
2008-05-19 11:50:00,13.55,13.56,13.54,13.55,65000.0,13.55,13.56,13.54,13.55,65000.0
2008-05-19 12:00:00,13.54,13.55,13.53,13.53,79700.0,13.54,13.55,13.53,13.53,79700.0
2008-05-19 12:10:00,13.53,13.55,13.53,13.54,63800.0,13.53,13.55,13.53,13.54,63800.0
2008-05-19 12:20:00,13.55,13.55,13.51,13.51,49500.0,13.55,13.55,13.51,13.51,49500.0
2008-05-19 12:30:00,13.52,13.53,13.51,13.52,36000.0,13.52,13.53,13.51,13.52,36000.0
2008-05-19 12:40:00,13.52,13.53,13.49,13.5,85000.0,13.52,13.53,13.49,13.5,85000.0
2008-05-19 12:50:00,13.51,13.51,13.45,13.46,85700.0,13.51,13.51,13.45,13.46,85700.0
2008-05-19 13:00:00,13.45,13.46,13.45,13.45,39100.0,13.45,13.46,13.45,13.45,39100.0
2008-05-19 13:10:00,13.45,13.47,13.36,13.47,139700.0,13.45,13.47,13.36,13.47,139700.0
2008-05-19 13:20:00,13.47,13.5,13.46,13.5,28200.0,13.47,13.5,13.46,13.5,28200.0
2008-05-19 13:30:00,13.5,13.5,13.44,13.48,99300.0,13.5,13.5,13.44,13.48,99300.0
2008-05-19 13:40:00,13.47,13.48,13.46,13.46,56000.0,13.47,13.48,13.46,13.46,56000.0
2008-05-19 13:50:00,13.47,13.47,13.45,13.45,59800.0,13.47,13.47,13.45,13.45,59800.0
2008-05-19 14:00:00,13.45,13.46,13.44,13.44,75100.0,13.45,13.46,13.44,13.44,75100.0
2008-05-19 14:10:00,13.44,13.45,13.38,13.4,277300.0,13.44,13.45,13.38,13.4,277300.0
2008-05-19 14:20:00,13.39,13.41,13.36,13.37,137800.0,13.39,13.41,13.36,13.37,137800.0
2008-05-19 14:30:00,13.38,13.39,13.37,13.38,47500.0,13.38,13.39,13.37,13.38,47500.0
2008-05-19 14:40:00,13.39,13.4,13.38,13.39,72200.0,13.39,13.4,13.38,13.39,72200.0
2008-05-19 14:50:00,13.4,13.46,13.39,13.45,152400.0,13.4,13.46,13.39,13.45,152400.0
2008-05-19 15:00:00,13.45,13.45,13.4,13.4,162000.0,13.45,13.45,13.4,13.4,162000.0
2008-05-19 15:10:00,13.4,13.41,13.39,13.39,67900.0,13.4,13.41,13.39,13.39,67900.0
2008-05-19 15:20:00,13.4,13.4,13.37,13.38,107900.0,13.4,13.4,13.37,13.38,107900.0
2008-05-19 15:30:00,13.37,13.4,13.34,13.35,367000.0,13.37,13.4,13.34,13.35,367000.0
2008-05-19 15:40:00,13.35,13.36,13.34,13.35,91000.0,13.35,13.36,13.34,13.35,91000.0
2008-05-19 15:50:00,13.34,13.38,13.34,13.37,253400.0,13.34,13.38,13.34,13.37,253400.0
2008-05-20 09:30:00,13.34,13.38,13.26,13.33,158000.0,13.34,13.38,13.26,13.33,158000.0
2008-05-20 09:40:00,13.32,13.32,13.27,13.28,74500.0,13.32,13.32,13.27,13.28,74500.0
2008-05-20 09:50:00,13.27,13.33,13.26,13.3,273200.0,13.27,13.33,13.26,13.3,273200.0
2008-05-20 10:00:00,13.29,13.38,13.29,13.37,73500.0,13.29,13.38,13.29,13.37,73500.0
2008-05-20 10:10:00,13.37,13.4,13.33,13.38,184900.0,13.37,13.4,13.33,13.38,184900.0
2008-05-20 10:20:00,13.38,13.4,13.37,13.38,140400.0,13.38,13.4,13.37,13.38,140400.0
2008-05-20 10:30:00,13.38,13.39,13.36,13.37,77600.0,13.38,13.39,13.36,13.37,77600.0
2008-05-20 10:40:00,13.37,13.44,13.37,13.44,317200.0,13.37,13.44,13.37,13.44,317200.0
2008-05-20 10:50:00,13.45,13.48,13.4,13.48,220100.0,13.45,13.48,13.4,13.48,220100.0
2008-05-20 11:00:00,13.48,13.49,13.39,13.41,333700.0,13.48,13.49,13.39,13.41,333700.0
2008-05-20 11:10:00,13.42,13.47,13.4,13.46,123000.0,13.42,13.47,13.4,13.46,123000.0
2008-05-20 11:20:00,13.46,13.52,13.45,13.47,288700.0,13.46,13.52,13.45,13.47,288700.0
2008-05-20 11:30:00,13.48,13.48,13.43,13.43,265700.0,13.48,13.48,13.43,13.43,265700.0
2008-05-20 11:40:00,13.44,13.48,13.42,13.46,156900.0,13.44,13.48,13.42,13.46,156900.0
2008-05-20 11:50:00,13.47,13.47,13.42,13.46,153700.0,13.47,13.47,13.42,13.46,153700.0
2008-05-20 12:00:00,13.46,13.49,13.45,13.47,168800.0,13.46,13.49,13.45,13.47,168800.0
2008-05-20 12:10:00,13.46,13.53,13.46,13.5,172200.0,13.46,13.53,13.46,13.5,172200.0
2008-05-20 12:20:00,13.5,13.61,13.5,13.57,359300.0,13.5,13.61,13.5,13.57,359300.0
2008-05-20 12:30:00,13.57,13.65,13.55,13.64,235500.0,13.57,13.65,13.55,13.64,235500.0
2008-05-20 12:40:00,13.64,13.7,13.59,13.61,376700.0,13.64,13.7,13.59,13.61,376700.0
2008-05-20 12:50:00,13.61,13.66,13.45,13.65,214300.0,13.61,13.66,13.45,13.65,214300.0
2008-05-20 13:00:00,13.65,13.65,13.6,13.62,231400.0,13.65,13.65,13.6,13.62,231400.0
2008-05-20 13:10:00,13.61,13.63,13.58,13.63,195100.0,13.61,13.63,13.58,13.63,195100.0
2008-05-20 13:20:00,13.64,13.65,13.57,13.59,232300.0,13.64,13.65,13.57,13.59,232300.0
2008-05-20 13:30:00,13.59,13.6,13.53,13.55,149100.0,13.59,13.6,13.53,13.55,149100.0
2008-05-20 13:40:00,13.55,13.59,13.55,13.58,158400.0,13.55,13.59,13.55,13.58,158400.0
2008-05-20 13:50:00,13.58,13.59,13.53,13.57,196700.0,13.58,13.59,13.53,13.57,196700.0
2008-05-20 14:00:00,13.56,13.58,13.54,13.55,224900.0,13.56,13.58,13.54,13.55,224900.0
2008-05-20 14:10:00,13.55,13.57,13.54,13.56,165600.0,13.55,13.57,13.54,13.56,165600.0
2008-05-20 14:20:00,13.56,13.57,13.54,13.56,152300.0,13.56,13.57,13.54,13.56,152300.0
2008-05-20 14:30:00,13.55,13.63,13.55,13.62,416500.0,13.55,13.63,13.55,13.62,416500.0
2008-05-20 14:40:00,13.62,13.68,13.61,13.64,489500.0,13.62,13.68,13.61,13.64,489500.0
2008-05-20 14:50:00,13.63,13.67,13.56,13.56,434700.0,13.63,13.67,13.56,13.56,434700.0
2008-05-20 15:00:00,13.56,13.61,13.55,13.59,247200.0,13.56,13.61,13.55,13.59,247200.0
2008-05-20 15:10:00,13.59,13.59,13.55,13.58,94000.0,13.59,13.59,13.55,13.58,94000.0
2008-05-20 15:20:00,13.57,13.58,13.55,13.55,101500.0,13.57,13.58,13.55,13.55,101500.0
2008-05-20 15:30:00,13.56,13.57,13.5,13.53,224700.0,13.56,13.57,13.5,13.53,224700.0
2008-05-20 15:40:00,13.52,13.58,13.5,13.57,296500.0,13.52,13.58,13.5,13.57,296500.0
2008-05-20 15:50:00,13.57,13.59,13.54,13.57,473200.0,13.57,13.59,13.54,13.57,473200.0
2008-05-21 09:30:00,13.55,13.63,13.51,13.62,117900.0,13.55,13.63,13.51,13.62,117900.0
2008-05-21 09:40:00,13.63,13.63,13.58,13.61,178800.0,13.63,13.63,13.58,13.61,178800.0
2008-05-21 09:50:00,13.62,13.66,13.61,13.64,203800.0,13.62,13.66,13.61,13.64,203800.0
2008-05-21 10:00:00,13.64,13.64,13.57,13.57,179500.0,13.64,13.64,13.57,13.57,179500.0
2008-05-21 10:10:00,13.58,13.66,13.58,13.62,92000.0,13.58,13.66,13.58,13.62,92000.0
2008-05-21 10:20:00,13.62,13.7,13.61,13.69,162700.0,13.62,13.7,13.61,13.69,162700.0
2008-05-21 10:30:00,13.69,13.69,13.62,13.64,156600.0,13.69,13.69,13.62,13.64,156600.0
2008-05-21 10:40:00,13.63,13.68,13.62,13.67,88500.0,13.63,13.68,13.62,13.67,88500.0
2008-05-21 10:50:00,13.67,13.67,13.58,13.59,264800.0,13.67,13.67,13.58,13.59,264800.0
2008-05-21 11:00:00,13.58,13.59,13.51,13.52,134300.0,13.58,13.59,13.51,13.52,134300.0
2008-05-21 11:10:00,13.52,13.56,13.51,13.54,61000.0,13.52,13.56,13.51,13.54,61000.0
2008-05-21 11:20:00,13.54,13.55,13.53,13.55,86800.0,13.54,13.55,13.53,13.55,86800.0
2008-05-21 11:30:00,13.55,13.6,13.54,13.59,106800.0,13.55,13.6,13.54,13.59,106800.0
2008-05-21 11:40:00,13.59,13.62,13.55,13.6,388900.0,13.59,13.62,13.55,13.6,388900.0
2008-05-21 11:50:00,13.61,13.67,13.59,13.64,242300.0,13.61,13.67,13.59,13.64,242300.0
2008-05-21 12:00:00,13.64,13.65,13.62,13.63,80200.0,13.64,13.65,13.62,13.63,80200.0
2008-05-21 12:10:00,13.63,13.64,13.62,13.62,37000.0,13.63,13.64,13.62,13.62,37000.0
2008-05-21 12:20:00,13.62,13.63,13.62,13.63,53400.0,13.62,13.63,13.62,13.63,53400.0
2008-05-21 12:30:00,13.63,13.63,13.62,13.63,47300.0,13.63,13.63,13.62,13.63,47300.0
2008-05-21 12:40:00,13.62,13.69,13.62,13.67,178500.0,13.62,13.69,13.62,13.67,178500.0
2008-05-21 12:50:00,13.67,13.68,13.63,13.64,113900.0,13.67,13.68,13.63,13.64,113900.0
2008-05-21 13:00:00,13.65,13.65,13.62,13.62,59800.0,13.65,13.65,13.62,13.62,59800.0
2008-05-21 13:10:00,13.62,13.63,13.61,13.63,35400.0,13.62,13.63,13.61,13.63,35400.0
2008-05-21 13:20:00,13.63,13.65,13.62,13.62,86900.0,13.63,13.65,13.62,13.62,86900.0
2008-05-21 13:30:00,13.62,13.67,13.62,13.66,67500.0,13.62,13.67,13.62,13.66,67500.0
2008-05-21 13:40:00,13.66,13.69,13.66,13.68,81600.0,13.66,13.69,13.66,13.68,81600.0
2008-05-21 13:50:00,13.67,13.7,13.66,13.68,158700.0,13.67,13.7,13.66,13.68,158700.0
2008-05-21 14:00:00,13.68,13.69,13.6,13.61,232300.0,13.68,13.69,13.6,13.61,232300.0
2008-05-21 14:10:00,13.61,13.63,13.59,13.62,240100.0,13.61,13.63,13.59,13.62,240100.0
2008-05-21 14:20:00,13.62,13.64,13.61,13.62,274500.0,13.62,13.64,13.61,13.62,274500.0
2008-05-21 14:30:00,13.62,13.62,13.57,13.57,207400.0,13.62,13.62,13.57,13.57,207400.0
2008-05-21 14:40:00,13.57,13.58,13.52,13.52,102200.0,13.57,13.58,13.52,13.52,102200.0
2008-05-21 14:50:00,13.52,13.54,13.52,13.53,80800.0,13.52,13.54,13.52,13.53,80800.0
2008-05-21 15:00:00,13.53,13.55,13.52,13.54,164900.0,13.53,13.55,13.52,13.54,164900.0
2008-05-21 15:10:00,13.54,13.55,13.5,13.52,141300.0,13.54,13.55,13.5,13.52,141300.0
2008-05-21 15:20:00,13.51,13.53,13.49,13.52,162000.0,13.51,13.53,13.49,13.52,162000.0
2008-05-21 15:30:00,13.52,13.55,13.51,13.52,139700.0,13.52,13.55,13.51,13.52,139700.0
2008-05-21 15:40:00,13.52,13.53,13.47,13.51,191200.0,13.52,13.53,13.47,13.51,191200.0
2008-05-21 15:50:00,13.52,13.53,13.45,13.48,396600.0,13.52,13.53,13.45,13.48,396600.0
2008-05-22 09:30:00,13.52,13.61,13.46,13.54,149300.0,13.52,13.61,13.46,13.54,149300.0
2008-05-22 09:40:00,13.54,13.54,13.46,13.46,58300.0,13.54,13.54,13.46,13.46,58300.0
2008-05-22 09:50:00,13.46,13.52,13.43,13.43,148200.0,13.46,13.52,13.43,13.43,148200.0
2008-05-22 10:00:00,13.42,13.49,13.42,13.48,139300.0,13.42,13.49,13.42,13.48,139300.0
2008-05-22 10:10:00,13.49,13.52,13.44,13.46,109800.0,13.49,13.52,13.44,13.46,109800.0
2008-05-22 10:20:00,13.45,13.5,13.45,13.49,143800.0,13.45,13.5,13.45,13.49,143800.0
2008-05-22 10:30:00,13.49,13.51,13.48,13.5,178700.0,13.49,13.51,13.48,13.5,178700.0
2008-05-22 10:40:00,13.5,13.5,13.45,13.47,87400.0,13.5,13.5,13.45,13.47,87400.0
2008-05-22 10:50:00,13.48,13.5,13.48,13.5,60600.0,13.48,13.5,13.48,13.5,60600.0
2008-05-22 11:00:00,13.5,13.5,13.49,13.49,77600.0,13.5,13.5,13.49,13.49,77600.0
2008-05-22 11:10:00,13.5,13.53,13.49,13.52,147800.0,13.5,13.53,13.49,13.52,147800.0
2008-05-22 11:20:00,13.52,13.53,13.49,13.5,138200.0,13.52,13.53,13.49,13.5,138200.0
2008-05-22 11:30:00,13.5,13.5,13.45,13.46,56100.0,13.5,13.5,13.45,13.46,56100.0
2008-05-22 11:40:00,13.46,13.47,13.42,13.43,84000.0,13.46,13.47,13.42,13.43,84000.0
2008-05-22 11:50:00,13.43,13.47,13.42,13.47,52600.0,13.43,13.47,13.42,13.47,52600.0
2008-05-22 12:00:00,13.46,13.49,13.46,13.49,44000.0,13.46,13.49,13.46,13.49,44000.0
2008-05-22 12:10:00,13.48,13.5,13.48,13.49,50600.0,13.48,13.5,13.48,13.49,50600.0
2008-05-22 12:20:00,13.5,13.51,13.49,13.51,47900.0,13.5,13.51,13.49,13.51,47900.0
2008-05-22 12:30:00,13.5,13.51,13.5,13.5,47200.0,13.5,13.51,13.5,13.5,47200.0
2008-05-22 12:40:00,13.51,13.54,13.5,13.53,160300.0,13.51,13.54,13.5,13.53,160300.0
2008-05-22 12:50:00,13.53,13.53,13.52,13.53,41200.0,13.53,13.53,13.52,13.53,41200.0
2008-05-22 13:00:00,13.53,13.53,13.52,13.52,83500.0,13.53,13.53,13.52,13.52,83500.0
2008-05-22 13:10:00,13.53,13.53,13.49,13.5,68000.0,13.53,13.53,13.49,13.5,68000.0
2008-05-22 13:20:00,13.5,13.5,13.48,13.48,26800.0,13.5,13.5,13.48,13.48,26800.0
2008-05-22 13:30:00,13.48,13.5,13.46,13.49,67800.0,13.48,13.5,13.46,13.49,67800.0
2008-05-22 13:40:00,13.5,13.5,13.49,13.5,18300.0,13.5,13.5,13.49,13.5,18300.0
2008-05-22 13:50:00,13.5,13.5,13.49,13.49,53300.0,13.5,13.5,13.49,13.49,53300.0
2008-05-22 14:00:00,13.5,13.51,13.48,13.48,98400.0,13.5,13.51,13.48,13.48,98400.0
2008-05-22 14:10:00,13.49,13.5,13.46,13.47,54200.0,13.49,13.5,13.46,13.47,54200.0
2008-05-22 14:20:00,13.47,13.49,13.47,13.48,38800.0,13.47,13.49,13.47,13.48,38800.0
2008-05-22 14:30:00,13.48,13.5,13.48,13.5,53200.0,13.48,13.5,13.48,13.5,53200.0
2008-05-22 14:40:00,13.49,13.52,13.49,13.5,100900.0,13.49,13.52,13.49,13.5,100900.0
2008-05-22 14:50:00,13.49,13.51,13.49,13.49,38300.0,13.49,13.51,13.49,13.49,38300.0
2008-05-22 15:00:00,13.49,13.51,13.49,13.5,42400.0,13.49,13.51,13.49,13.5,42400.0
2008-05-22 15:10:00,13.5,13.52,13.5,13.51,48300.0,13.5,13.52,13.5,13.51,48300.0
2008-05-22 15:20:00,13.52,13.52,13.48,13.48,87300.0,13.52,13.52,13.48,13.48,87300.0
2008-05-22 15:30:00,13.48,13.48,13.46,13.46,72500.0,13.48,13.48,13.46,13.46,72500.0
2008-05-22 15:40:00,13.47,13.53,13.47,13.52,213600.0,13.47,13.53,13.47,13.52,213600.0
2008-05-22 15:50:00,13.53,13.53,13.48,13.48,930400.0,13.53,13.53,13.48,13.48,930400.0
2008-05-23 09:30:00,13.46,13.49,13.33,13.39,88900.0,13.46,13.49,13.33,13.39,88900.0
2008-05-23 09:40:00,13.38,13.39,13.31,13.35,150600.0,13.38,13.39,13.31,13.35,150600.0
2008-05-23 09:50:00,13.35,13.37,13.3,13.32,92600.0,13.35,13.37,13.3,13.32,92600.0
2008-05-23 10:00:00,13.32,13.41,13.31,13.37,284800.0,13.32,13.41,13.31,13.37,284800.0
2008-05-23 10:10:00,13.37,13.37,13.3,13.32,110600.0,13.37,13.37,13.3,13.32,110600.0
2008-05-23 10:20:00,13.32,13.34,13.28,13.28,65900.0,13.32,13.34,13.28,13.28,65900.0
2008-05-23 10:30:00,13.27,13.29,13.22,13.22,120200.0,13.27,13.29,13.22,13.22,120200.0
2008-05-23 10:40:00,13.23,13.24,13.21,13.21,68500.0,13.23,13.24,13.21,13.21,68500.0
2008-05-23 10:50:00,13.22,13.25,13.16,13.17,237200.0,13.22,13.25,13.16,13.17,237200.0
2008-05-23 11:00:00,13.17,13.18,13.16,13.18,105900.0,13.17,13.18,13.16,13.18,105900.0
2008-05-23 11:10:00,13.17,13.17,13.11,13.15,144000.0,13.17,13.17,13.11,13.15,144000.0
2008-05-23 11:20:00,13.15,13.15,13.13,13.13,84900.0,13.15,13.15,13.13,13.13,84900.0
2008-05-23 11:30:00,13.14,13.16,13.1,13.16,186300.0,13.14,13.16,13.1,13.16,186300.0
2008-05-23 11:40:00,13.15,13.17,13.15,13.15,65800.0,13.15,13.17,13.15,13.15,65800.0
2008-05-23 11:50:00,13.16,13.16,13.11,13.12,71600.0,13.16,13.16,13.11,13.12,71600.0
2008-05-23 12:00:00,13.12,13.13,13.11,13.12,95200.0,13.12,13.13,13.11,13.12,95200.0
2008-05-23 12:10:00,13.12,13.12,13.09,13.1,80500.0,13.12,13.12,13.09,13.1,80500.0
2008-05-23 12:20:00,13.1,13.12,13.09,13.11,48600.0,13.1,13.12,13.09,13.11,48600.0
2008-05-23 12:30:00,13.12,13.12,13.1,13.1,40500.0,13.12,13.12,13.1,13.1,40500.0
2008-05-23 12:40:00,13.11,13.12,13.07,13.11,278300.0,13.11,13.12,13.07,13.11,278300.0
2008-05-23 12:50:00,13.11,13.11,13.07,13.07,35600.0,13.11,13.11,13.07,13.07,35600.0
2008-05-23 13:00:00,13.08,13.11,13.07,13.11,42400.0,13.08,13.11,13.07,13.11,42400.0
2008-05-23 13:10:00,13.11,13.11,13.1,13.1,28600.0,13.11,13.11,13.1,13.1,28600.0
2008-05-23 13:20:00,13.11,13.11,13.1,13.11,22400.0,13.11,13.11,13.1,13.11,22400.0
2008-05-23 13:30:00,13.11,13.13,13.1,13.12,87900.0,13.11,13.13,13.1,13.12,87900.0
2008-05-23 13:40:00,13.13,13.17,13.12,13.17,165500.0,13.13,13.17,13.12,13.17,165500.0
2008-05-23 13:50:00,13.17,13.17,13.13,13.13,130500.0,13.17,13.17,13.13,13.13,130500.0
2008-05-23 14:00:00,13.13,13.16,13.12,13.15,98300.0,13.13,13.16,13.12,13.15,98300.0
2008-05-23 14:10:00,13.15,13.17,13.14,13.16,111700.0,13.15,13.17,13.14,13.16,111700.0
2008-05-23 14:20:00,13.16,13.16,13.12,13.14,76500.0,13.16,13.16,13.12,13.14,76500.0
2008-05-23 14:30:00,13.14,13.16,13.14,13.15,107600.0,13.14,13.16,13.14,13.15,107600.0
2008-05-23 14:40:00,13.15,13.18,13.15,13.18,121000.0,13.15,13.18,13.15,13.18,121000.0
2008-05-23 14:50:00,13.17,13.18,13.15,13.17,90900.0,13.17,13.18,13.15,13.17,90900.0
2008-05-23 15:00:00,13.17,13.17,13.16,13.16,90300.0,13.17,13.17,13.16,13.16,90300.0
2008-05-23 15:10:00,13.17,13.17,13.12,13.13,127800.0,13.17,13.17,13.12,13.13,127800.0
2008-05-23 15:20:00,13.12,13.17,13.1,13.16,192700.0,13.12,13.17,13.1,13.16,192700.0
2008-05-23 15:30:00,13.16,13.19,13.14,13.15,187200.0,13.16,13.19,13.14,13.15,187200.0
2008-05-23 15:40:00,13.15,13.15,13.11,13.12,394900.0,13.15,13.15,13.11,13.12,394900.0
2008-05-23 15:50:00,13.11,13.15,13.11,13.11,456000.0,13.11,13.15,13.11,13.11,456000.0
2008-05-27 09:30:00,13.15,13.17,13.06,13.09,147900.0,13.15,13.17,13.06,13.09,147900.0
2008-05-27 09:40:00,13.09,13.17,13.06,13.13,125000.0,13.09,13.17,13.06,13.13,125000.0
2008-05-27 09:50:00,13.12,13.15,13.06,13.07,127100.0,13.12,13.15,13.06,13.07,127100.0
2008-05-27 10:00:00,13.07,13.17,13.03,13.17,137200.0,13.07,13.17,13.03,13.17,137200.0
2008-05-27 10:10:00,13.18,13.2,13.12,13.13,199100.0,13.18,13.2,13.12,13.13,199100.0
2008-05-27 10:20:00,13.12,13.14,13.1,13.13,147400.0,13.12,13.14,13.1,13.13,147400.0
2008-05-27 10:30:00,13.13,13.16,13.13,13.15,44500.0,13.13,13.16,13.13,13.15,44500.0
2008-05-27 10:40:00,13.14,13.19,13.14,13.17,72200.0,13.14,13.19,13.14,13.17,72200.0
2008-05-27 10:50:00,13.18,13.19,13.16,13.18,60900.0,13.18,13.19,13.16,13.18,60900.0
2008-05-27 11:00:00,13.17,13.19,13.17,13.17,114600.0,13.17,13.19,13.17,13.17,114600.0
2008-05-27 11:10:00,13.17,13.18,13.11,13.13,199700.0,13.17,13.18,13.11,13.13,199700.0
2008-05-27 11:20:00,13.12,13.18,13.12,13.17,212300.0,13.12,13.18,13.12,13.17,212300.0
2008-05-27 11:30:00,13.17,13.17,13.14,13.16,102500.0,13.17,13.17,13.14,13.16,102500.0
2008-05-27 11:40:00,13.16,13.18,13.15,13.15,230100.0,13.16,13.18,13.15,13.15,230100.0
2008-05-27 11:50:00,13.16,13.16,13.13,13.14,73000.0,13.16,13.16,13.13,13.14,73000.0
2008-05-27 12:00:00,13.14,13.17,13.13,13.16,224800.0,13.14,13.17,13.13,13.16,224800.0
2008-05-27 12:10:00,13.17,13.17,13.14,13.14,110800.0,13.17,13.17,13.14,13.14,110800.0
2008-05-27 12:20:00,13.15,13.16,13.14,13.16,126200.0,13.15,13.16,13.14,13.16,126200.0
2008-05-27 12:30:00,13.16,13.16,13.15,13.16,25500.0,13.16,13.16,13.15,13.16,25500.0
2008-05-27 12:40:00,13.15,13.16,13.15,13.16,98900.0,13.15,13.16,13.15,13.16,98900.0
2008-05-27 12:50:00,13.16,13.17,13.15,13.16,39700.0,13.16,13.17,13.15,13.16,39700.0
2008-05-27 13:00:00,13.17,13.17,13.13,13.15,129400.0,13.17,13.17,13.13,13.15,129400.0
2008-05-27 13:10:00,13.15,13.16,13.15,13.15,26600.0,13.15,13.16,13.15,13.15,26600.0
2008-05-27 13:20:00,13.16,13.19,13.15,13.18,61700.0,13.16,13.19,13.15,13.18,61700.0
2008-05-27 13:30:00,13.18,13.23,13.18,13.22,118900.0,13.18,13.23,13.18,13.22,118900.0
2008-05-27 13:40:00,13.22,13.25,13.22,13.24,176900.0,13.22,13.25,13.22,13.24,176900.0
2008-05-27 13:50:00,13.24,13.33,13.24,13.32,396500.0,13.24,13.33,13.24,13.32,396500.0
2008-05-27 14:00:00,13.31,13.32,13.29,13.3,144700.0,13.31,13.32,13.29,13.3,144700.0
2008-05-27 14:10:00,13.3,13.36,13.27,13.32,356700.0,13.3,13.36,13.27,13.32,356700.0
2008-05-27 14:20:00,13.32,13.36,13.32,13.35,119700.0,13.32,13.36,13.32,13.35,119700.0
2008-05-27 14:30:00,13.34,13.39,13.34,13.38,132400.0,13.34,13.39,13.34,13.38,132400.0
2008-05-27 14:40:00,13.38,13.48,13.38,13.46,381800.0,13.38,13.48,13.38,13.46,381800.0
2008-05-27 14:50:00,13.46,13.47,13.44,13.45,254000.0,13.46,13.47,13.44,13.45,254000.0
2008-05-27 15:00:00,13.45,13.46,13.41,13.45,234400.0,13.45,13.46,13.41,13.45,234400.0
2008-05-27 15:10:00,13.46,13.46,13.43,13.46,117300.0,13.46,13.46,13.43,13.46,117300.0
2008-05-27 15:20:00,13.45,13.46,13.4,13.42,496200.0,13.45,13.46,13.4,13.42,496200.0
2008-05-27 15:30:00,13.42,13.51,13.42,13.48,465300.0,13.42,13.51,13.42,13.48,465300.0
2008-05-27 15:40:00,13.49,13.49,13.42,13.43,366400.0,13.49,13.49,13.42,13.43,366400.0
2008-05-27 15:50:00,13.43,13.45,13.42,13.45,638400.0,13.43,13.45,13.42,13.45,638400.0
2008-05-28 09:30:00,13.42,13.49,13.33,13.46,159000.0,13.42,13.49,13.33,13.46,159000.0
2008-05-28 09:40:00,13.46,13.57,13.44,13.5,178400.0,13.46,13.57,13.44,13.5,178400.0
2008-05-28 09:50:00,13.5,13.64,13.49,13.61,414000.0,13.5,13.64,13.49,13.61,414000.0
2008-05-28 10:00:00,13.6,13.63,13.49,13.5,271600.0,13.6,13.63,13.49,13.5,271600.0
2008-05-28 10:10:00,13.5,13.5,13.44,13.44,176600.0,13.5,13.5,13.44,13.44,176600.0
2008-05-28 10:20:00,13.44,13.47,13.4,13.46,198000.0,13.44,13.47,13.4,13.46,198000.0
2008-05-28 10:30:00,13.46,13.46,13.41,13.44,80500.0,13.46,13.46,13.41,13.44,80500.0
2008-05-28 10:40:00,13.43,13.46,13.37,13.37,197400.0,13.43,13.46,13.37,13.37,197400.0
2008-05-28 10:50:00,13.38,13.45,13.35,13.44,210400.0,13.38,13.45,13.35,13.44,210400.0
2008-05-28 11:00:00,13.44,13.44,13.42,13.43,57500.0,13.44,13.44,13.42,13.43,57500.0
2008-05-28 11:10:00,13.43,13.43,13.39,13.39,268500.0,13.43,13.43,13.39,13.39,268500.0
2008-05-28 11:20:00,13.4,13.41,13.34,13.37,322900.0,13.4,13.41,13.34,13.37,322900.0
2008-05-28 11:30:00,13.37,13.4,13.33,13.38,75900.0,13.37,13.4,13.33,13.38,75900.0
2008-05-28 11:40:00,13.38,13.38,13.31,13.34,288000.0,13.38,13.38,13.31,13.34,288000.0
2008-05-28 11:50:00,13.33,13.34,13.31,13.31,145200.0,13.33,13.34,13.31,13.31,145200.0
2008-05-28 12:00:00,13.31,13.31,13.22,13.23,187200.0,13.31,13.31,13.22,13.23,187200.0
2008-05-28 12:10:00,13.23,13.26,13.2,13.25,282900.0,13.23,13.26,13.2,13.25,282900.0
2008-05-28 12:20:00,13.26,13.28,13.25,13.27,130200.0,13.26,13.28,13.25,13.27,130200.0
2008-05-28 12:30:00,13.28,13.28,13.21,13.23,129200.0,13.28,13.28,13.21,13.23,129200.0
2008-05-28 12:40:00,13.24,13.24,13.19,13.21,171000.0,13.24,13.24,13.19,13.21,171000.0
2008-05-28 12:50:00,13.22,13.22,13.14,13.17,144400.0,13.22,13.22,13.14,13.17,144400.0
2008-05-28 13:00:00,13.16,13.18,13.16,13.18,96700.0,13.16,13.18,13.16,13.18,96700.0
2008-05-28 13:10:00,13.18,13.21,13.17,13.21,129200.0,13.18,13.21,13.17,13.21,129200.0
2008-05-28 13:20:00,13.21,13.21,13.19,13.19,80800.0,13.21,13.21,13.19,13.19,80800.0
2008-05-28 13:30:00,13.19,13.24,13.15,13.17,268600.0,13.19,13.24,13.15,13.17,268600.0
2008-05-28 13:40:00,13.18,13.19,13.14,13.15,97200.0,13.18,13.19,13.14,13.15,97200.0
2008-05-28 13:50:00,13.14,13.15,13.1,13.13,163500.0,13.14,13.15,13.1,13.13,163500.0
2008-05-28 14:00:00,13.13,13.13,13.12,13.13,110400.0,13.13,13.13,13.12,13.13,110400.0
2008-05-28 14:10:00,13.13,13.13,13.12,13.12,130000.0,13.13,13.13,13.12,13.12,130000.0
2008-05-28 14:20:00,13.13,13.15,13.11,13.14,173300.0,13.13,13.15,13.11,13.14,173300.0
2008-05-28 14:30:00,13.15,13.16,13.14,13.16,73400.0,13.15,13.16,13.14,13.16,73400.0
2008-05-28 14:40:00,13.16,13.16,13.14,13.15,104500.0,13.16,13.16,13.14,13.15,104500.0
2008-05-28 14:50:00,13.15,13.15,13.09,13.1,237400.0,13.15,13.15,13.09,13.1,237400.0
2008-05-28 15:00:00,13.1,13.14,13.09,13.14,191500.0,13.1,13.14,13.09,13.14,191500.0
2008-05-28 15:10:00,13.13,13.14,13.12,13.13,166900.0,13.13,13.14,13.12,13.13,166900.0
2008-05-28 15:20:00,13.13,13.2,13.11,13.18,349700.0,13.13,13.2,13.11,13.18,349700.0
2008-05-28 15:30:00,13.19,13.19,13.13,13.15,609000.0,13.19,13.19,13.13,13.15,609000.0
2008-05-28 15:40:00,13.15,13.16,13.13,13.16,375800.0,13.15,13.16,13.13,13.16,375800.0
2008-05-28 15:50:00,13.16,13.19,13.15,13.17,545200.0,13.16,13.19,13.15,13.17,545200.0
2008-05-29 09:30:00,13.11,13.29,13.11,13.24,123000.0,13.11,13.29,13.11,13.24,123000.0
2008-05-29 09:40:00,13.24,13.32,13.23,13.32,162000.0,13.24,13.32,13.23,13.32,162000.0
2008-05-29 09:50:00,13.32,13.34,13.26,13.29,296200.0,13.32,13.34,13.26,13.29,296200.0
2008-05-29 10:00:00,13.29,13.31,13.22,13.24,189800.0,13.29,13.31,13.22,13.24,189800.0
2008-05-29 10:10:00,13.24,13.31,13.22,13.29,107200.0,13.24,13.31,13.22,13.29,107200.0
2008-05-29 10:20:00,13.3,13.32,13.28,13.28,154800.0,13.3,13.32,13.28,13.28,154800.0
2008-05-29 10:30:00,13.27,13.28,13.17,13.24,301300.0,13.27,13.28,13.17,13.24,301300.0
2008-05-29 10:40:00,13.24,13.26,13.2,13.25,177100.0,13.24,13.26,13.2,13.25,177100.0
2008-05-29 10:50:00,13.24,13.29,13.24,13.29,63000.0,13.24,13.29,13.24,13.29,63000.0
2008-05-29 11:00:00,13.28,13.3,13.23,13.24,77500.0,13.28,13.3,13.23,13.24,77500.0
2008-05-29 11:10:00,13.24,13.25,13.22,13.22,88200.0,13.24,13.25,13.22,13.22,88200.0
2008-05-29 11:20:00,13.23,13.27,13.21,13.25,108300.0,13.23,13.27,13.21,13.25,108300.0
2008-05-29 11:30:00,13.24,13.28,13.24,13.27,48600.0,13.24,13.28,13.24,13.27,48600.0
2008-05-29 11:40:00,13.27,13.3,13.26,13.3,180200.0,13.27,13.3,13.26,13.3,180200.0
2008-05-29 11:50:00,13.3,13.34,13.3,13.34,507600.0,13.3,13.34,13.3,13.34,507600.0
2008-05-29 12:00:00,13.34,13.34,13.27,13.28,184800.0,13.34,13.34,13.27,13.28,184800.0
2008-05-29 12:10:00,13.28,13.3,13.27,13.3,40800.0,13.28,13.3,13.27,13.3,40800.0
2008-05-29 12:20:00,13.29,13.3,13.29,13.3,114100.0,13.29,13.3,13.29,13.3,114100.0
2008-05-29 12:30:00,13.3,13.31,13.28,13.3,383800.0,13.3,13.31,13.28,13.3,383800.0
2008-05-29 12:40:00,13.3,13.31,13.29,13.31,103600.0,13.3,13.31,13.29,13.31,103600.0
2008-05-29 12:50:00,13.3,13.31,13.3,13.31,53500.0,13.3,13.31,13.3,13.31,53500.0
2008-05-29 13:00:00,13.31,13.31,13.29,13.3,278500.0,13.31,13.31,13.29,13.3,278500.0
2008-05-29 13:10:00,13.3,13.3,13.28,13.28,96000.0,13.3,13.3,13.28,13.28,96000.0
2008-05-29 13:20:00,13.28,13.3,13.26,13.26,269000.0,13.28,13.3,13.26,13.26,269000.0
2008-05-29 13:30:00,13.26,13.3,13.25,13.3,234800.0,13.26,13.3,13.25,13.3,234800.0
2008-05-29 13:40:00,13.3,13.3,13.29,13.3,75200.0,13.3,13.3,13.29,13.3,75200.0
2008-05-29 13:50:00,13.3,13.3,13.28,13.28,100500.0,13.3,13.3,13.28,13.28,100500.0
2008-05-29 14:00:00,13.28,13.3,13.28,13.3,47100.0,13.28,13.3,13.28,13.3,47100.0
2008-05-29 14:10:00,13.3,13.32,13.29,13.32,260600.0,13.3,13.32,13.29,13.32,260600.0
2008-05-29 14:20:00,13.32,13.34,13.3,13.31,181300.0,13.32,13.34,13.3,13.31,181300.0
2008-05-29 14:30:00,13.3,13.31,13.28,13.28,109000.0,13.3,13.31,13.28,13.28,109000.0
2008-05-29 14:40:00,13.28,13.3,13.27,13.29,171700.0,13.28,13.3,13.27,13.29,171700.0
2008-05-29 14:50:00,13.29,13.3,13.28,13.28,119700.0,13.29,13.3,13.28,13.28,119700.0
2008-05-29 15:00:00,13.28,13.29,13.27,13.29,191100.0,13.28,13.29,13.27,13.29,191100.0
2008-05-29 15:10:00,13.28,13.29,13.28,13.29,57400.0,13.28,13.29,13.28,13.29,57400.0
2008-05-29 15:20:00,13.28,13.31,13.28,13.29,97300.0,13.28,13.31,13.28,13.29,97300.0
2008-05-29 15:30:00,13.29,13.3,13.27,13.28,232800.0,13.29,13.3,13.27,13.28,232800.0
2008-05-29 15:40:00,13.28,13.28,13.24,13.26,360900.0,13.28,13.28,13.24,13.26,360900.0
2008-05-29 15:50:00,13.26,13.3,13.25,13.28,325400.0,13.26,13.3,13.25,13.28,325400.0
2008-05-30 09:30:00,13.34,13.37,13.25,13.29,155400.0,13.34,13.37,13.25,13.29,155400.0
2008-05-30 09:40:00,13.3,13.31,13.29,13.3,75800.0,13.3,13.31,13.29,13.3,75800.0
2008-05-30 09:50:00,13.3,13.31,13.28,13.28,93500.0,13.3,13.31,13.28,13.28,93500.0
2008-05-30 10:00:00,13.28,13.31,13.28,13.29,86900.0,13.28,13.31,13.28,13.29,86900.0
2008-05-30 10:10:00,13.3,13.31,13.29,13.31,100700.0,13.3,13.31,13.29,13.31,100700.0
2008-05-30 10:20:00,13.32,13.32,13.3,13.31,116600.0,13.32,13.32,13.3,13.31,116600.0
2008-05-30 10:30:00,13.31,13.31,13.29,13.3,111800.0,13.31,13.31,13.29,13.3,111800.0
2008-05-30 10:40:00,13.31,13.31,13.3,13.31,162000.0,13.31,13.31,13.3,13.31,162000.0
2008-05-30 10:50:00,13.31,13.31,13.25,13.25,236100.0,13.31,13.31,13.25,13.25,236100.0
2008-05-30 11:00:00,13.26,13.26,13.23,13.23,78200.0,13.26,13.26,13.23,13.23,78200.0
2008-05-30 11:10:00,13.23,13.24,13.21,13.23,188200.0,13.23,13.24,13.21,13.23,188200.0
2008-05-30 11:20:00,13.23,13.28,13.23,13.28,174700.0,13.23,13.28,13.23,13.28,174700.0
2008-05-30 11:30:00,13.27,13.3,13.27,13.29,43000.0,13.27,13.3,13.27,13.29,43000.0
2008-05-30 11:40:00,13.29,13.3,13.28,13.29,63300.0,13.29,13.3,13.28,13.29,63300.0
2008-05-30 11:50:00,13.29,13.29,13.28,13.29,72800.0,13.29,13.29,13.28,13.29,72800.0
2008-05-30 12:00:00,13.29,13.31,13.29,13.3,74700.0,13.29,13.31,13.29,13.3,74700.0
2008-05-30 12:10:00,13.29,13.31,13.29,13.3,143500.0,13.29,13.31,13.29,13.3,143500.0
2008-05-30 12:20:00,13.3,13.31,13.29,13.3,137600.0,13.3,13.31,13.29,13.3,137600.0
2008-05-30 12:30:00,13.3,13.32,13.29,13.31,511400.0,13.3,13.32,13.29,13.31,511400.0
2008-05-30 12:40:00,13.31,13.31,13.29,13.31,263000.0,13.31,13.31,13.29,13.31,263000.0
2008-05-30 12:50:00,13.3,13.31,13.28,13.29,165800.0,13.3,13.31,13.28,13.29,165800.0
2008-05-30 13:00:00,13.3,13.32,13.29,13.3,77800.0,13.3,13.32,13.29,13.3,77800.0
2008-05-30 13:10:00,13.3,13.31,13.3,13.31,22800.0,13.3,13.31,13.3,13.31,22800.0
2008-05-30 13:20:00,13.31,13.32,13.3,13.32,252400.0,13.31,13.32,13.3,13.32,252400.0
2008-05-30 13:30:00,13.32,13.33,13.3,13.31,233600.0,13.32,13.33,13.3,13.31,233600.0
2008-05-30 13:40:00,13.32,13.32,13.31,13.32,115400.0,13.32,13.32,13.31,13.32,115400.0
2008-05-30 13:50:00,13.32,13.36,13.31,13.36,159500.0,13.32,13.36,13.31,13.36,159500.0
2008-05-30 14:00:00,13.36,13.39,13.35,13.35,137300.0,13.36,13.39,13.35,13.35,137300.0
2008-05-30 14:10:00,13.35,13.37,13.33,13.34,658300.0,13.35,13.37,13.33,13.34,658300.0
2008-05-30 14:20:00,13.34,13.35,13.33,13.34,118100.0,13.34,13.35,13.33,13.34,118100.0
2008-05-30 14:30:00,13.34,13.35,13.33,13.33,143400.0,13.34,13.35,13.33,13.33,143400.0
2008-05-30 14:40:00,13.33,13.36,13.33,13.36,138000.0,13.33,13.36,13.33,13.36,138000.0
2008-05-30 14:50:00,13.36,13.36,13.33,13.34,173300.0,13.36,13.36,13.33,13.34,173300.0
2008-05-30 15:00:00,13.34,13.36,13.3,13.36,327500.0,13.34,13.36,13.3,13.36,327500.0
2008-05-30 15:10:00,13.36,13.36,13.31,13.31,267700.0,13.36,13.36,13.31,13.31,267700.0
2008-05-30 15:20:00,13.31,13.33,13.31,13.33,128200.0,13.31,13.33,13.31,13.33,128200.0
2008-05-30 15:30:00,13.33,13.33,13.3,13.32,197200.0,13.33,13.33,13.3,13.32,197200.0
2008-05-30 15:40:00,13.32,13.35,13.31,13.35,154500.0,13.32,13.35,13.31,13.35,154500.0
2008-05-30 15:50:00,13.34,13.35,13.28,13.3,708500.0,13.34,13.35,13.28,13.3,708500.0
2008-06-02 09:30:00,13.25,13.31,13.25,13.27,108700.0,13.25,13.31,13.25,13.27,108700.0
2008-06-02 09:40:00,13.27,13.29,13.2,13.24,177800.0,13.27,13.29,13.2,13.24,177800.0
2008-06-02 09:50:00,13.24,13.24,13.14,13.2,182200.0,13.24,13.24,13.14,13.2,182200.0
2008-06-02 10:00:00,13.19,13.25,13.18,13.23,121800.0,13.19,13.25,13.18,13.23,121800.0
2008-06-02 10:10:00,13.23,13.24,13.22,13.22,65200.0,13.23,13.24,13.22,13.22,65200.0
2008-06-02 10:20:00,13.22,13.24,13.18,13.21,140000.0,13.22,13.24,13.18,13.21,140000.0
2008-06-02 10:30:00,13.21,13.22,13.16,13.19,75200.0,13.21,13.22,13.16,13.19,75200.0
2008-06-02 10:40:00,13.19,13.22,13.15,13.16,148600.0,13.19,13.22,13.15,13.16,148600.0
2008-06-02 10:50:00,13.16,13.16,13.14,13.15,129600.0,13.16,13.16,13.14,13.15,129600.0
2008-06-02 11:00:00,13.15,13.16,13.04,13.05,148300.0,13.15,13.16,13.04,13.05,148300.0
2008-06-02 11:10:00,13.05,13.05,13.01,13.03,78200.0,13.05,13.05,13.01,13.03,78200.0
2008-06-02 11:20:00,13.03,13.1,13.02,13.07,292800.0,13.03,13.1,13.02,13.07,292800.0
2008-06-02 11:30:00,13.07,13.09,13.03,13.06,146100.0,13.07,13.09,13.03,13.06,146100.0
2008-06-02 11:40:00,13.06,13.07,13.05,13.06,48900.0,13.06,13.07,13.05,13.06,48900.0
2008-06-02 11:50:00,13.07,13.1,13.06,13.08,80100.0,13.07,13.1,13.06,13.08,80100.0
2008-06-02 12:00:00,13.08,13.09,13.05,13.05,61600.0,13.08,13.09,13.05,13.05,61600.0
2008-06-02 12:10:00,13.05,13.06,13.03,13.03,56500.0,13.05,13.06,13.03,13.03,56500.0
2008-06-02 12:20:00,13.03,13.04,13.01,13.02,61900.0,13.03,13.04,13.01,13.02,61900.0
2008-06-02 12:30:00,13.01,13.02,12.94,12.96,196800.0,13.01,13.02,12.94,12.96,196800.0
2008-06-02 12:40:00,12.96,12.98,12.94,12.94,140400.0,12.96,12.98,12.94,12.94,140400.0
2008-06-02 12:50:00,12.95,12.96,12.94,12.94,52200.0,12.95,12.96,12.94,12.94,52200.0
2008-06-02 13:00:00,12.94,12.96,12.94,12.96,51700.0,12.94,12.96,12.94,12.96,51700.0
2008-06-02 13:10:00,12.96,13.01,12.95,13.0,118200.0,12.96,13.01,12.95,13.0,118200.0
2008-06-02 13:20:00,13.01,13.02,12.98,13.01,175700.0,13.01,13.02,12.98,13.01,175700.0
2008-06-02 13:30:00,13.01,13.02,13.01,13.02,52800.0,13.01,13.02,13.01,13.02,52800.0
2008-06-02 13:40:00,13.02,13.04,12.99,13.01,132900.0,13.02,13.04,12.99,13.01,132900.0
2008-06-02 13:50:00,13.01,13.04,13.0,13.04,60000.0,13.01,13.04,13.0,13.04,60000.0
2008-06-02 14:00:00,13.04,13.09,13.03,13.07,659200.0,13.04,13.09,13.03,13.07,659200.0
2008-06-02 14:10:00,13.07,13.11,13.06,13.1,244300.0,13.07,13.11,13.06,13.1,244300.0
2008-06-02 14:20:00,13.1,13.1,13.07,13.09,155800.0,13.1,13.1,13.07,13.09,155800.0
2008-06-02 14:30:00,13.09,13.1,13.07,13.09,141800.0,13.09,13.1,13.07,13.09,141800.0
2008-06-02 14:40:00,13.09,13.1,13.07,13.09,104400.0,13.09,13.1,13.07,13.09,104400.0
2008-06-02 14:50:00,13.1,13.13,13.09,13.1,147800.0,13.1,13.13,13.09,13.1,147800.0
2008-06-02 15:00:00,13.1,13.11,13.07,13.1,269400.0,13.1,13.11,13.07,13.1,269400.0
2008-06-02 15:10:00,13.1,13.12,13.07,13.09,197300.0,13.1,13.12,13.07,13.09,197300.0
2008-06-02 15:20:00,13.08,13.14,13.08,13.12,174100.0,13.08,13.14,13.08,13.12,174100.0
2008-06-02 15:30:00,13.12,13.12,13.08,13.08,204200.0,13.12,13.12,13.08,13.08,204200.0
2008-06-02 15:40:00,13.08,13.1,13.07,13.09,214200.0,13.08,13.1,13.07,13.09,214200.0
2008-06-02 15:50:00,13.08,13.11,13.08,13.1,457700.0,13.08,13.11,13.08,13.1,457700.0
2008-06-03 09:30:00,13.2,13.35,13.16,13.31,747100.0,13.2,13.35,13.16,13.31,747100.0
2008-06-03 09:40:00,13.32,13.56,13.32,13.55,662500.0,13.32,13.56,13.32,13.55,662500.0
2008-06-03 09:50:00,13.55,13.55,13.37,13.43,584400.0,13.55,13.55,13.37,13.43,584400.0
2008-06-03 10:00:00,13.43,13.52,13.43,13.48,524900.0,13.43,13.52,13.43,13.48,524900.0
2008-06-03 10:10:00,13.48,13.48,13.36,13.4,241400.0,13.48,13.48,13.36,13.4,241400.0
2008-06-03 10:20:00,13.4,13.41,13.32,13.32,203800.0,13.4,13.41,13.32,13.32,203800.0
2008-06-03 10:30:00,13.32,13.35,13.32,13.34,101600.0,13.32,13.35,13.32,13.34,101600.0
2008-06-03 10:40:00,13.34,13.36,13.26,13.28,282600.0,13.34,13.36,13.26,13.28,282600.0
2008-06-03 10:50:00,13.28,13.4,13.27,13.36,255000.0,13.28,13.4,13.27,13.36,255000.0
2008-06-03 11:00:00,13.37,13.4,13.36,13.37,122400.0,13.37,13.4,13.36,13.37,122400.0
2008-06-03 11:10:00,13.38,13.41,13.34,13.4,202800.0,13.38,13.41,13.34,13.4,202800.0
2008-06-03 11:20:00,13.4,13.42,13.39,13.41,173700.0,13.4,13.42,13.39,13.41,173700.0
2008-06-03 11:30:00,13.41,13.43,13.4,13.4,226000.0,13.41,13.43,13.4,13.4,226000.0
2008-06-03 11:40:00,13.4,13.42,13.39,13.4,135400.0,13.4,13.42,13.39,13.4,135400.0
2008-06-03 11:50:00,13.39,13.4,13.38,13.39,55400.0,13.39,13.4,13.38,13.39,55400.0
2008-06-03 12:00:00,13.4,13.41,13.35,13.38,167600.0,13.4,13.41,13.35,13.38,167600.0
2008-06-03 12:10:00,13.38,13.4,13.35,13.36,224200.0,13.38,13.4,13.35,13.36,224200.0
2008-06-03 12:20:00,13.37,13.37,13.3,13.32,105600.0,13.37,13.37,13.3,13.32,105600.0
2008-06-03 12:30:00,13.31,13.37,13.28,13.35,347000.0,13.31,13.37,13.28,13.35,347000.0
2008-06-03 12:40:00,13.36,13.38,13.31,13.37,239400.0,13.36,13.38,13.31,13.37,239400.0
2008-06-03 12:50:00,13.37,13.38,13.35,13.38,289900.0,13.37,13.38,13.35,13.38,289900.0
2008-06-03 13:00:00,13.37,13.39,13.33,13.37,295200.0,13.37,13.39,13.33,13.37,295200.0
2008-06-03 13:10:00,13.38,13.4,13.37,13.4,154800.0,13.38,13.4,13.37,13.4,154800.0
2008-06-03 13:20:00,13.4,13.4,13.34,13.35,119700.0,13.4,13.4,13.34,13.35,119700.0
2008-06-03 13:30:00,13.34,13.34,13.27,13.33,297800.0,13.34,13.34,13.27,13.33,297800.0
2008-06-03 13:40:00,13.32,13.36,13.31,13.33,259900.0,13.32,13.36,13.31,13.33,259900.0
2008-06-03 13:50:00,13.34,13.37,13.29,13.35,270500.0,13.34,13.37,13.29,13.35,270500.0
2008-06-03 14:00:00,13.35,13.36,13.32,13.35,251300.0,13.35,13.36,13.32,13.35,251300.0
2008-06-03 14:10:00,13.35,13.36,13.33,13.33,189300.0,13.35,13.36,13.33,13.33,189300.0
2008-06-03 14:20:00,13.34,13.34,13.3,13.32,349700.0,13.34,13.34,13.3,13.32,349700.0
2008-06-03 14:30:00,13.32,13.35,13.31,13.34,142700.0,13.32,13.35,13.31,13.34,142700.0
2008-06-03 14:40:00,13.34,13.37,13.33,13.37,194200.0,13.34,13.37,13.33,13.37,194200.0
2008-06-03 14:50:00,13.37,13.39,13.36,13.36,185000.0,13.37,13.39,13.36,13.36,185000.0
2008-06-03 15:00:00,13.37,13.4,13.35,13.39,403700.0,13.37,13.4,13.35,13.39,403700.0
2008-06-03 15:10:00,13.38,13.39,13.37,13.38,325200.0,13.38,13.39,13.37,13.38,325200.0
2008-06-03 15:20:00,13.38,13.4,13.37,13.38,1347900.0,13.38,13.4,13.37,13.38,1347900.0
2008-06-03 15:30:00,13.38,13.41,13.36,13.38,571900.0,13.38,13.41,13.36,13.38,571900.0
2008-06-03 15:40:00,13.38,13.39,13.38,13.39,166400.0,13.38,13.39,13.38,13.39,166400.0
2008-06-03 15:50:00,13.38,13.4,13.38,13.39,327900.0,13.38,13.4,13.38,13.39,327900.0
2008-06-04 09:30:00,13.39,13.39,13.15,13.3,322200.0,13.39,13.39,13.15,13.3,322200.0
2008-06-04 09:40:00,13.3,13.33,13.28,13.3,647000.0,13.3,13.33,13.28,13.3,647000.0
2008-06-04 09:50:00,13.32,13.38,13.3,13.36,652800.0,13.32,13.38,13.3,13.36,652800.0
2008-06-04 10:00:00,13.36,13.42,13.34,13.39,478700.0,13.36,13.42,13.34,13.39,478700.0
2008-06-04 10:10:00,13.39,13.4,13.37,13.38,149400.0,13.39,13.4,13.37,13.38,149400.0
2008-06-04 10:20:00,13.38,13.41,13.37,13.4,268600.0,13.38,13.41,13.37,13.4,268600.0
2008-06-04 10:30:00,13.4,13.42,13.33,13.41,284700.0,13.4,13.42,13.33,13.41,284700.0
2008-06-04 10:40:00,13.4,13.42,13.4,13.42,233600.0,13.4,13.42,13.4,13.42,233600.0
2008-06-04 10:50:00,13.41,13.5,13.41,13.49,276800.0,13.41,13.5,13.41,13.49,276800.0
2008-06-04 11:00:00,13.5,13.51,13.49,13.5,206900.0,13.5,13.51,13.49,13.5,206900.0
2008-06-04 11:10:00,13.5,13.51,13.49,13.5,268100.0,13.5,13.51,13.49,13.5,268100.0
2008-06-04 11:20:00,13.5,13.52,13.47,13.52,213700.0,13.5,13.52,13.47,13.52,213700.0
2008-06-04 11:30:00,13.52,13.52,13.44,13.44,197300.0,13.52,13.52,13.44,13.44,197300.0
2008-06-04 11:40:00,13.44,13.44,13.41,13.42,162900.0,13.44,13.44,13.41,13.42,162900.0
2008-06-04 11:50:00,13.41,13.47,13.41,13.46,150000.0,13.41,13.47,13.41,13.46,150000.0
2008-06-04 12:00:00,13.46,13.46,13.4,13.4,165900.0,13.46,13.46,13.4,13.4,165900.0
2008-06-04 12:10:00,13.4,13.47,13.4,13.46,281100.0,13.4,13.47,13.4,13.46,281100.0
2008-06-04 12:20:00,13.46,13.48,13.46,13.47,106000.0,13.46,13.48,13.46,13.47,106000.0
2008-06-04 12:30:00,13.47,13.49,13.43,13.43,325600.0,13.47,13.49,13.43,13.43,325600.0
2008-06-04 12:40:00,13.43,13.44,13.42,13.42,98700.0,13.43,13.44,13.42,13.42,98700.0
2008-06-04 12:50:00,13.42,13.46,13.42,13.43,107400.0,13.42,13.46,13.42,13.43,107400.0
2008-06-04 13:00:00,13.43,13.48,13.42,13.45,183600.0,13.43,13.48,13.42,13.45,183600.0
2008-06-04 13:10:00,13.45,13.48,13.45,13.47,111500.0,13.45,13.48,13.45,13.47,111500.0
2008-06-04 13:20:00,13.47,13.5,13.47,13.49,132600.0,13.47,13.5,13.47,13.49,132600.0
2008-06-04 13:30:00,13.49,13.5,13.47,13.48,203700.0,13.49,13.5,13.47,13.48,203700.0
2008-06-04 13:40:00,13.47,13.5,13.47,13.48,183000.0,13.47,13.5,13.47,13.48,183000.0
2008-06-04 13:50:00,13.48,13.5,13.48,13.48,230300.0,13.48,13.5,13.48,13.48,230300.0
2008-06-04 14:00:00,13.48,13.5,13.47,13.49,597000.0,13.48,13.5,13.47,13.49,597000.0
2008-06-04 14:10:00,13.49,13.49,13.45,13.46,385000.0,13.49,13.49,13.45,13.46,385000.0
2008-06-04 14:20:00,13.46,13.49,13.46,13.48,138600.0,13.46,13.49,13.46,13.48,138600.0
2008-06-04 14:30:00,13.48,13.49,13.47,13.48,382500.0,13.48,13.49,13.47,13.48,382500.0
2008-06-04 14:40:00,13.47,13.48,13.42,13.42,218800.0,13.47,13.48,13.42,13.42,218800.0
2008-06-04 14:50:00,13.42,13.43,13.37,13.41,220300.0,13.42,13.43,13.37,13.41,220300.0
2008-06-04 15:00:00,13.4,13.44,13.39,13.44,251500.0,13.4,13.44,13.39,13.44,251500.0
2008-06-04 15:10:00,13.44,13.52,13.43,13.5,411700.0,13.44,13.52,13.43,13.5,411700.0
2008-06-04 15:20:00,13.5,13.54,13.5,13.52,261400.0,13.5,13.54,13.5,13.52,261400.0
2008-06-04 15:30:00,13.52,13.53,13.49,13.51,229700.0,13.52,13.53,13.49,13.51,229700.0
2008-06-04 15:40:00,13.52,13.56,13.49,13.56,331500.0,13.52,13.56,13.49,13.56,331500.0
2008-06-04 15:50:00,13.55,13.56,13.5,13.52,578400.0,13.55,13.56,13.5,13.52,578400.0
2008-06-05 09:30:00,13.53,13.56,13.45,13.52,249600.0,13.53,13.56,13.45,13.52,249600.0
2008-06-05 09:40:00,13.53,13.59,13.52,13.56,195300.0,13.53,13.59,13.52,13.56,195300.0
2008-06-05 09:50:00,13.55,13.57,13.53,13.53,176500.0,13.55,13.57,13.53,13.53,176500.0
2008-06-05 10:00:00,13.54,13.61,13.49,13.6,355700.0,13.54,13.61,13.49,13.6,355700.0
2008-06-05 10:10:00,13.6,13.72,13.59,13.69,264800.0,13.6,13.72,13.59,13.69,264800.0
2008-06-05 10:20:00,13.69,13.73,13.69,13.71,198400.0,13.69,13.73,13.69,13.71,198400.0
2008-06-05 10:30:00,13.71,13.74,13.71,13.73,74400.0,13.71,13.74,13.71,13.73,74400.0
2008-06-05 10:40:00,13.73,13.85,13.72,13.78,800600.0,13.73,13.85,13.72,13.78,800600.0
2008-06-05 10:50:00,13.79,13.8,13.78,13.79,261700.0,13.79,13.8,13.78,13.79,261700.0
2008-06-05 11:00:00,13.79,13.8,13.78,13.79,182600.0,13.79,13.8,13.78,13.79,182600.0
2008-06-05 11:10:00,13.79,13.81,13.77,13.77,361300.0,13.79,13.81,13.77,13.77,361300.0
2008-06-05 11:20:00,13.78,13.79,13.71,13.76,279900.0,13.78,13.79,13.71,13.76,279900.0
2008-06-05 11:30:00,13.76,13.78,13.75,13.78,125000.0,13.76,13.78,13.75,13.78,125000.0
2008-06-05 11:40:00,13.78,13.81,13.77,13.77,143600.0,13.78,13.81,13.77,13.77,143600.0
2008-06-05 11:50:00,13.77,13.79,13.76,13.79,129300.0,13.77,13.79,13.76,13.79,129300.0
2008-06-05 12:00:00,13.79,13.81,13.75,13.79,445100.0,13.79,13.81,13.75,13.79,445100.0
2008-06-05 12:10:00,13.79,13.82,13.78,13.82,142900.0,13.79,13.82,13.78,13.82,142900.0
2008-06-05 12:20:00,13.82,13.87,13.81,13.85,301900.0,13.82,13.87,13.81,13.85,301900.0
2008-06-05 12:30:00,13.86,13.88,13.85,13.85,211400.0,13.86,13.88,13.85,13.85,211400.0
2008-06-05 12:40:00,13.86,13.87,13.85,13.87,107000.0,13.86,13.87,13.85,13.87,107000.0
2008-06-05 12:50:00,13.86,13.87,13.85,13.85,45100.0,13.86,13.87,13.85,13.85,45100.0
2008-06-05 13:00:00,13.85,13.87,13.81,13.84,254200.0,13.85,13.87,13.81,13.84,254200.0
2008-06-05 13:10:00,13.84,13.85,13.83,13.85,43100.0,13.84,13.85,13.83,13.85,43100.0
2008-06-05 13:20:00,13.85,13.85,13.81,13.81,198000.0,13.85,13.85,13.81,13.81,198000.0
2008-06-05 13:30:00,13.8,13.81,13.76,13.76,108200.0,13.8,13.81,13.76,13.76,108200.0
2008-06-05 13:40:00,13.77,13.82,13.76,13.8,438100.0,13.77,13.82,13.76,13.8,438100.0
2008-06-05 13:50:00,13.8,13.8,13.75,13.78,141600.0,13.8,13.8,13.75,13.78,141600.0
2008-06-05 14:00:00,13.78,13.78,13.73,13.76,189300.0,13.78,13.78,13.73,13.76,189300.0
2008-06-05 14:10:00,13.76,13.79,13.74,13.77,237000.0,13.76,13.79,13.74,13.77,237000.0
2008-06-05 14:20:00,13.77,13.78,13.71,13.73,308100.0,13.77,13.78,13.71,13.73,308100.0
2008-06-05 14:30:00,13.73,13.77,13.73,13.77,90200.0,13.73,13.77,13.73,13.77,90200.0
2008-06-05 14:40:00,13.77,13.8,13.76,13.78,125600.0,13.77,13.8,13.76,13.78,125600.0
2008-06-05 14:50:00,13.78,13.86,13.78,13.83,304800.0,13.78,13.86,13.78,13.83,304800.0
2008-06-05 15:00:00,13.82,13.85,13.78,13.85,300400.0,13.82,13.85,13.78,13.85,300400.0
2008-06-05 15:10:00,13.84,13.85,13.82,13.82,185300.0,13.84,13.85,13.82,13.82,185300.0
2008-06-05 15:20:00,13.83,13.83,13.81,13.81,175100.0,13.83,13.83,13.81,13.81,175100.0
2008-06-05 15:30:00,13.81,13.84,13.79,13.79,455600.0,13.81,13.84,13.79,13.79,455600.0
2008-06-05 15:40:00,13.79,13.82,13.79,13.79,368700.0,13.79,13.82,13.79,13.79,368700.0
2008-06-05 15:50:00,13.79,13.81,13.78,13.79,671200.0,13.79,13.81,13.78,13.79,671200.0
2008-06-06 09:30:00,13.65,13.68,13.52,13.56,189300.0,13.65,13.68,13.52,13.56,189300.0
2008-06-06 09:40:00,13.56,13.57,13.51,13.52,152300.0,13.56,13.57,13.51,13.52,152300.0
2008-06-06 09:50:00,13.52,13.58,13.48,13.5,183700.0,13.52,13.58,13.48,13.5,183700.0
2008-06-06 10:00:00,13.5,13.51,13.39,13.43,470300.0,13.5,13.51,13.39,13.43,470300.0
2008-06-06 10:10:00,13.42,13.46,13.42,13.44,207700.0,13.42,13.46,13.42,13.44,207700.0
2008-06-06 10:20:00,13.44,13.46,13.42,13.46,147500.0,13.44,13.46,13.42,13.46,147500.0
2008-06-06 10:30:00,13.46,13.52,13.43,13.5,263300.0,13.46,13.52,13.43,13.5,263300.0
2008-06-06 10:40:00,13.5,13.51,13.46,13.49,194900.0,13.5,13.51,13.46,13.49,194900.0
2008-06-06 10:50:00,13.5,13.59,13.5,13.55,268200.0,13.5,13.59,13.5,13.55,268200.0
2008-06-06 11:00:00,13.54,13.56,13.47,13.53,373000.0,13.54,13.56,13.47,13.53,373000.0
2008-06-06 11:10:00,13.53,13.55,13.48,13.54,203100.0,13.53,13.55,13.48,13.54,203100.0
2008-06-06 11:20:00,13.55,13.57,13.5,13.51,112700.0,13.55,13.57,13.5,13.51,112700.0
2008-06-06 11:30:00,13.51,13.62,13.51,13.61,175700.0,13.51,13.62,13.51,13.61,175700.0
2008-06-06 11:40:00,13.6,13.63,13.59,13.6,144400.0,13.6,13.63,13.59,13.6,144400.0
2008-06-06 11:50:00,13.6,13.61,13.59,13.6,80300.0,13.6,13.61,13.59,13.6,80300.0
2008-06-06 12:00:00,13.6,13.61,13.56,13.57,86700.0,13.6,13.61,13.56,13.57,86700.0
2008-06-06 12:10:00,13.57,13.64,13.57,13.59,120300.0,13.57,13.64,13.57,13.59,120300.0
2008-06-06 12:20:00,13.59,13.6,13.54,13.56,97300.0,13.59,13.6,13.54,13.56,97300.0
2008-06-06 12:30:00,13.57,13.63,13.56,13.62,295300.0,13.57,13.63,13.56,13.62,295300.0
2008-06-06 12:40:00,13.61,13.62,13.6,13.6,71400.0,13.61,13.62,13.6,13.6,71400.0
2008-06-06 12:50:00,13.6,13.61,13.54,13.55,153100.0,13.6,13.61,13.54,13.55,153100.0
2008-06-06 13:00:00,13.55,13.6,13.49,13.5,190400.0,13.55,13.6,13.49,13.5,190400.0
2008-06-06 13:10:00,13.5,13.54,13.48,13.48,129000.0,13.5,13.54,13.48,13.48,129000.0
2008-06-06 13:20:00,13.48,13.53,13.48,13.51,184200.0,13.48,13.53,13.48,13.51,184200.0
2008-06-06 13:30:00,13.52,13.56,13.5,13.53,88900.0,13.52,13.56,13.5,13.53,88900.0
2008-06-06 13:40:00,13.53,13.57,13.53,13.56,111900.0,13.53,13.57,13.53,13.56,111900.0
2008-06-06 13:50:00,13.56,13.58,13.53,13.58,150900.0,13.56,13.58,13.53,13.58,150900.0
2008-06-06 14:00:00,13.58,13.58,13.53,13.54,374100.0,13.58,13.58,13.53,13.54,374100.0
2008-06-06 14:10:00,13.54,13.58,13.47,13.55,264900.0,13.54,13.58,13.47,13.55,264900.0
2008-06-06 14:20:00,13.55,13.57,13.52,13.56,205300.0,13.55,13.57,13.52,13.56,205300.0
2008-06-06 14:30:00,13.57,13.61,13.54,13.55,252000.0,13.57,13.61,13.54,13.55,252000.0
2008-06-06 14:40:00,13.55,13.56,13.53,13.53,183300.0,13.55,13.56,13.53,13.53,183300.0
2008-06-06 14:50:00,13.54,13.56,13.52,13.54,184600.0,13.54,13.56,13.52,13.54,184600.0
2008-06-06 15:00:00,13.55,13.62,13.54,13.61,181800.0,13.55,13.62,13.54,13.61,181800.0
2008-06-06 15:10:00,13.61,13.63,13.55,13.56,263200.0,13.61,13.63,13.55,13.56,263200.0
2008-06-06 15:20:00,13.56,13.58,13.51,13.54,271000.0,13.56,13.58,13.51,13.54,271000.0
2008-06-06 15:30:00,13.55,13.57,13.51,13.52,278900.0,13.55,13.57,13.51,13.52,278900.0
2008-06-06 15:40:00,13.52,13.53,13.48,13.52,403800.0,13.52,13.53,13.48,13.52,403800.0
2008-06-06 15:50:00,13.52,13.56,13.47,13.47,1013200.0,13.52,13.56,13.47,13.47,1013200.0
2008-06-09 09:30:00,13.58,13.58,13.38,13.38,96400.0,13.58,13.58,13.38,13.38,96400.0
2008-06-09 09:40:00,13.38,13.38,13.29,13.32,112000.0,13.38,13.38,13.29,13.32,112000.0
2008-06-09 09:50:00,13.33,13.4,13.32,13.34,152900.0,13.33,13.4,13.32,13.34,152900.0
2008-06-09 10:00:00,13.35,13.38,13.34,13.36,440900.0,13.35,13.38,13.34,13.36,440900.0
2008-06-09 10:10:00,13.36,13.39,13.35,13.38,267000.0,13.36,13.39,13.35,13.38,267000.0
2008-06-09 10:20:00,13.37,13.38,13.34,13.35,308000.0,13.37,13.38,13.34,13.35,308000.0
2008-06-09 10:30:00,13.35,13.36,13.28,13.3,634100.0,13.35,13.36,13.28,13.3,634100.0
2008-06-09 10:40:00,13.31,13.31,13.25,13.3,357100.0,13.31,13.31,13.25,13.3,357100.0
2008-06-09 10:50:00,13.3,13.32,13.29,13.3,239400.0,13.3,13.32,13.29,13.3,239400.0
2008-06-09 11:00:00,13.3,13.34,13.29,13.3,204900.0,13.3,13.34,13.29,13.3,204900.0
2008-06-09 11:10:00,13.3,13.34,13.3,13.31,93800.0,13.3,13.34,13.3,13.31,93800.0
2008-06-09 11:20:00,13.3,13.31,13.29,13.3,86900.0,13.3,13.31,13.29,13.3,86900.0
2008-06-09 11:30:00,13.3,13.31,13.28,13.3,144000.0,13.3,13.31,13.28,13.3,144000.0
2008-06-09 11:40:00,13.3,13.33,13.3,13.33,123900.0,13.3,13.33,13.3,13.33,123900.0
2008-06-09 11:50:00,13.32,13.33,13.29,13.3,64100.0,13.32,13.33,13.29,13.3,64100.0
2008-06-09 12:00:00,13.3,13.31,13.29,13.3,196100.0,13.3,13.31,13.29,13.3,196100.0
2008-06-09 12:10:00,13.31,13.31,13.29,13.31,43100.0,13.31,13.31,13.29,13.31,43100.0
2008-06-09 12:20:00,13.3,13.31,13.3,13.3,88900.0,13.3,13.31,13.3,13.3,88900.0
2008-06-09 12:30:00,13.3,13.31,13.29,13.29,74000.0,13.3,13.31,13.29,13.29,74000.0
2008-06-09 12:40:00,13.29,13.3,13.29,13.3,16000.0,13.29,13.3,13.29,13.3,16000.0
2008-06-09 12:50:00,13.29,13.33,13.29,13.31,112400.0,13.29,13.33,13.29,13.31,112400.0
2008-06-09 13:00:00,13.3,13.31,13.3,13.3,96400.0,13.3,13.31,13.3,13.3,96400.0
2008-06-09 13:10:00,13.31,13.31,13.27,13.29,150000.0,13.31,13.31,13.27,13.29,150000.0
2008-06-09 13:20:00,13.29,13.31,13.28,13.3,91400.0,13.29,13.31,13.28,13.3,91400.0
2008-06-09 13:30:00,13.3,13.31,13.28,13.29,74700.0,13.3,13.31,13.28,13.29,74700.0
2008-06-09 13:40:00,13.28,13.29,13.26,13.26,151800.0,13.28,13.29,13.26,13.26,151800.0
2008-06-09 13:50:00,13.26,13.27,13.23,13.27,344800.0,13.26,13.27,13.23,13.27,344800.0
2008-06-09 14:00:00,13.26,13.28,13.26,13.27,342100.0,13.26,13.28,13.26,13.27,342100.0
2008-06-09 14:10:00,13.26,13.28,13.24,13.27,441500.0,13.26,13.28,13.24,13.27,441500.0
2008-06-09 14:20:00,13.27,13.3,13.24,13.29,259600.0,13.27,13.3,13.24,13.29,259600.0
2008-06-09 14:30:00,13.29,13.31,13.26,13.29,238100.0,13.29,13.31,13.26,13.29,238100.0
2008-06-09 14:40:00,13.28,13.29,13.22,13.23,307500.0,13.28,13.29,13.22,13.23,307500.0
2008-06-09 14:50:00,13.23,13.25,13.19,13.2,468200.0,13.23,13.25,13.19,13.2,468200.0
2008-06-09 15:00:00,13.21,13.24,13.19,13.23,236600.0,13.21,13.24,13.19,13.23,236600.0
2008-06-09 15:10:00,13.22,13.26,13.22,13.25,189300.0,13.22,13.26,13.22,13.25,189300.0
2008-06-09 15:20:00,13.26,13.31,13.25,13.26,240100.0,13.26,13.31,13.25,13.26,240100.0
2008-06-09 15:30:00,13.26,13.3,13.25,13.26,391500.0,13.26,13.3,13.25,13.26,391500.0
2008-06-09 15:40:00,13.27,13.33,13.26,13.33,255900.0,13.27,13.33,13.26,13.33,255900.0
2008-06-09 15:50:00,13.33,13.37,13.31,13.31,423100.0,13.33,13.37,13.31,13.31,423100.0
2008-06-10 09:30:00,13.26,13.27,13.18,13.18,116300.0,13.26,13.27,13.18,13.18,116300.0
2008-06-10 09:40:00,13.19,13.27,13.16,13.26,204700.0,13.19,13.27,13.16,13.26,204700.0
2008-06-10 09:50:00,13.25,13.26,13.19,13.21,167100.0,13.25,13.26,13.19,13.21,167100.0
2008-06-10 10:00:00,13.21,13.21,13.16,13.19,102900.0,13.21,13.21,13.16,13.19,102900.0
2008-06-10 10:10:00,13.19,13.26,13.19,13.25,158200.0,13.19,13.26,13.19,13.25,158200.0
2008-06-10 10:20:00,13.25,13.25,13.2,13.2,94600.0,13.25,13.25,13.2,13.2,94600.0
2008-06-10 10:30:00,13.21,13.23,13.13,13.14,283200.0,13.21,13.23,13.13,13.14,283200.0
2008-06-10 10:40:00,13.14,13.2,13.12,13.17,354600.0,13.14,13.2,13.12,13.17,354600.0
2008-06-10 10:50:00,13.17,13.19,13.09,13.15,167300.0,13.17,13.19,13.09,13.15,167300.0
2008-06-10 11:00:00,13.15,13.2,13.11,13.12,151700.0,13.15,13.2,13.11,13.12,151700.0
2008-06-10 11:10:00,13.13,13.17,13.11,13.16,136400.0,13.13,13.17,13.11,13.16,136400.0
2008-06-10 11:20:00,13.15,13.17,13.12,13.13,61000.0,13.15,13.17,13.12,13.13,61000.0
2008-06-10 11:30:00,13.13,13.13,13.07,13.09,166600.0,13.13,13.13,13.07,13.09,166600.0
2008-06-10 11:40:00,13.09,13.16,13.09,13.16,195400.0,13.09,13.16,13.09,13.16,195400.0
2008-06-10 11:50:00,13.16,13.16,13.1,13.13,249000.0,13.16,13.16,13.1,13.13,249000.0
2008-06-10 12:00:00,13.14,13.14,13.1,13.12,190900.0,13.14,13.14,13.1,13.12,190900.0
2008-06-10 12:10:00,13.12,13.15,13.11,13.13,108900.0,13.12,13.15,13.11,13.13,108900.0
2008-06-10 12:20:00,13.12,13.18,13.11,13.15,244500.0,13.12,13.18,13.11,13.15,244500.0
2008-06-10 12:30:00,13.15,13.16,13.14,13.15,199400.0,13.15,13.16,13.14,13.15,199400.0
2008-06-10 12:40:00,13.15,13.16,13.11,13.12,78600.0,13.15,13.16,13.11,13.12,78600.0
2008-06-10 12:50:00,13.12,13.12,13.1,13.11,44700.0,13.12,13.12,13.1,13.11,44700.0
2008-06-10 13:00:00,13.11,13.14,13.09,13.14,132500.0,13.11,13.14,13.09,13.14,132500.0
2008-06-10 13:10:00,13.14,13.22,13.14,13.18,373100.0,13.14,13.22,13.14,13.18,373100.0
2008-06-10 13:20:00,13.19,13.22,13.19,13.21,31800.0,13.19,13.22,13.19,13.21,31800.0
2008-06-10 13:30:00,13.22,13.22,13.16,13.17,79200.0,13.22,13.22,13.16,13.17,79200.0
2008-06-10 13:40:00,13.17,13.19,13.17,13.19,106000.0,13.17,13.19,13.17,13.19,106000.0
2008-06-10 13:50:00,13.19,13.21,13.16,13.16,229000.0,13.19,13.21,13.16,13.16,229000.0
2008-06-10 14:00:00,13.16,13.16,13.1,13.12,170300.0,13.16,13.16,13.1,13.12,170300.0
2008-06-10 14:10:00,13.12,13.13,13.1,13.11,80200.0,13.12,13.13,13.1,13.11,80200.0
2008-06-10 14:20:00,13.11,13.13,13.1,13.12,102400.0,13.11,13.13,13.1,13.12,102400.0
2008-06-10 14:30:00,13.12,13.13,13.11,13.12,64300.0,13.12,13.13,13.11,13.12,64300.0
2008-06-10 14:40:00,13.11,13.12,13.1,13.11,73500.0,13.11,13.12,13.1,13.11,73500.0
2008-06-10 14:50:00,13.12,13.12,13.1,13.11,82000.0,13.12,13.12,13.1,13.11,82000.0
2008-06-10 15:00:00,13.11,13.12,13.1,13.1,192600.0,13.11,13.12,13.1,13.1,192600.0
2008-06-10 15:10:00,13.11,13.11,13.08,13.09,113300.0,13.11,13.11,13.08,13.09,113300.0
2008-06-10 15:20:00,13.09,13.11,13.08,13.11,101000.0,13.09,13.11,13.08,13.11,101000.0
2008-06-10 15:30:00,13.1,13.11,13.08,13.09,196900.0,13.1,13.11,13.08,13.09,196900.0
2008-06-10 15:40:00,13.08,13.09,13.05,13.09,301200.0,13.08,13.09,13.05,13.09,301200.0
2008-06-10 15:50:00,13.09,13.12,13.07,13.09,419600.0,13.09,13.12,13.07,13.09,419600.0
2008-06-11 09:30:00,13.1,13.1,12.98,13.0,357600.0,13.1,13.1,12.98,13.0,357600.0
2008-06-11 09:40:00,13.0,13.01,12.98,13.0,307400.0,13.0,13.01,12.98,13.0,307400.0
2008-06-11 09:50:00,13.01,13.01,12.94,12.95,163700.0,13.01,13.01,12.94,12.95,163700.0
2008-06-11 10:00:00,12.95,13.02,12.93,13.01,223800.0,12.95,13.02,12.93,13.01,223800.0
2008-06-11 10:10:00,13.01,13.02,12.98,13.01,226400.0,13.01,13.02,12.98,13.01,226400.0
2008-06-11 10:20:00,13.02,13.02,12.99,12.99,371100.0,13.02,13.02,12.99,12.99,371100.0
2008-06-11 10:30:00,12.99,13.02,12.95,13.01,422600.0,12.99,13.02,12.95,13.01,422600.0
2008-06-11 10:40:00,13.01,13.02,12.97,13.0,273300.0,13.01,13.02,12.97,13.0,273300.0
2008-06-11 10:50:00,13.0,13.02,12.99,13.01,325700.0,13.0,13.02,12.99,13.01,325700.0
2008-06-11 11:00:00,13.0,13.01,12.95,12.96,183500.0,13.0,13.01,12.95,12.96,183500.0
2008-06-11 11:10:00,12.96,13.02,12.96,12.98,261000.0,12.96,13.02,12.96,12.98,261000.0
2008-06-11 11:20:00,12.99,13.01,12.9,12.93,476400.0,12.99,13.01,12.9,12.93,476400.0
2008-06-11 11:30:00,12.93,12.95,12.9,12.9,167400.0,12.93,12.95,12.9,12.9,167400.0
2008-06-11 11:40:00,12.9,12.91,12.84,12.86,206200.0,12.9,12.91,12.84,12.86,206200.0
2008-06-11 11:50:00,12.86,12.92,12.84,12.92,152500.0,12.86,12.92,12.84,12.92,152500.0
2008-06-11 12:00:00,12.91,12.92,12.9,12.91,101000.0,12.91,12.92,12.9,12.91,101000.0
2008-06-11 12:10:00,12.91,12.92,12.9,12.92,128000.0,12.91,12.92,12.9,12.92,128000.0
2008-06-11 12:20:00,12.92,12.92,12.87,12.87,147700.0,12.92,12.92,12.87,12.87,147700.0
2008-06-11 12:30:00,12.88,12.88,12.84,12.84,205600.0,12.88,12.88,12.84,12.84,205600.0
2008-06-11 12:40:00,12.84,12.88,12.8,12.84,375600.0,12.84,12.88,12.8,12.84,375600.0
2008-06-11 12:50:00,12.85,12.87,12.83,12.87,150300.0,12.85,12.87,12.83,12.87,150300.0
2008-06-11 13:00:00,12.87,12.89,12.86,12.87,112500.0,12.87,12.89,12.86,12.87,112500.0
2008-06-11 13:10:00,12.88,12.89,12.87,12.89,87600.0,12.88,12.89,12.87,12.89,87600.0
2008-06-11 13:20:00,12.89,12.89,12.85,12.87,119300.0,12.89,12.89,12.85,12.87,119300.0
2008-06-11 13:30:00,12.87,12.88,12.85,12.86,165200.0,12.87,12.88,12.85,12.86,165200.0
2008-06-11 13:40:00,12.87,12.9,12.86,12.86,179700.0,12.87,12.9,12.86,12.86,179700.0
2008-06-11 13:50:00,12.87,12.87,12.83,12.87,370700.0,12.87,12.87,12.83,12.87,370700.0
2008-06-11 14:00:00,12.87,12.9,12.84,12.89,479000.0,12.87,12.9,12.84,12.89,479000.0
2008-06-11 14:10:00,12.89,12.91,12.88,12.9,234700.0,12.89,12.91,12.88,12.9,234700.0
2008-06-11 14:20:00,12.9,12.92,12.89,12.89,155100.0,12.9,12.92,12.89,12.89,155100.0
2008-06-11 14:30:00,12.89,12.9,12.87,12.88,178400.0,12.89,12.9,12.87,12.88,178400.0
2008-06-11 14:40:00,12.88,12.9,12.87,12.88,126100.0,12.88,12.9,12.87,12.88,126100.0
2008-06-11 14:50:00,12.88,12.9,12.88,12.89,197800.0,12.88,12.9,12.88,12.89,197800.0
2008-06-11 15:00:00,12.9,12.92,12.89,12.9,160500.0,12.9,12.92,12.89,12.9,160500.0
2008-06-11 15:10:00,12.9,12.92,12.86,12.87,198800.0,12.9,12.92,12.86,12.87,198800.0
2008-06-11 15:20:00,12.87,12.91,12.86,12.91,254600.0,12.87,12.91,12.86,12.91,254600.0
2008-06-11 15:30:00,12.91,12.92,12.84,12.85,280100.0,12.91,12.92,12.84,12.85,280100.0
2008-06-11 15:40:00,12.86,12.86,12.82,12.82,354500.0,12.86,12.86,12.82,12.82,354500.0
2008-06-11 15:50:00,12.82,12.86,12.82,12.85,637300.0,12.82,12.86,12.82,12.85,637300.0
2008-06-12 09:30:00,12.93,12.96,12.86,12.91,134300.0,12.93,12.96,12.86,12.91,134300.0
2008-06-12 09:40:00,12.92,12.92,12.88,12.89,156400.0,12.92,12.92,12.88,12.89,156400.0
2008-06-12 09:50:00,12.89,12.93,12.88,12.92,126300.0,12.89,12.93,12.88,12.92,126300.0
2008-06-12 10:00:00,12.92,13.02,12.91,12.97,223800.0,12.92,13.02,12.91,12.97,223800.0
2008-06-12 10:10:00,12.98,13.03,12.97,13.03,175300.0,12.98,13.03,12.97,13.03,175300.0
2008-06-12 10:20:00,13.02,13.02,12.93,13.02,208500.0,13.02,13.02,12.93,13.02,208500.0
2008-06-12 10:30:00,13.02,13.07,13.01,13.07,175200.0,13.02,13.07,13.01,13.07,175200.0
2008-06-12 10:40:00,13.07,13.09,13.06,13.09,73900.0,13.07,13.09,13.06,13.09,73900.0
2008-06-12 10:50:00,13.09,13.11,13.07,13.11,145700.0,13.09,13.11,13.07,13.11,145700.0
2008-06-12 11:00:00,13.11,13.14,13.1,13.13,145300.0,13.11,13.14,13.1,13.13,145300.0
2008-06-12 11:10:00,13.13,13.15,13.09,13.11,320300.0,13.13,13.15,13.09,13.11,320300.0
2008-06-12 11:20:00,13.12,13.18,13.11,13.15,197700.0,13.12,13.18,13.11,13.15,197700.0
2008-06-12 11:30:00,13.14,13.19,13.12,13.18,287300.0,13.14,13.19,13.12,13.18,287300.0
2008-06-12 11:40:00,13.18,13.19,13.14,13.17,165800.0,13.18,13.19,13.14,13.17,165800.0
2008-06-12 11:50:00,13.16,13.18,13.16,13.16,28800.0,13.16,13.18,13.16,13.16,28800.0
2008-06-12 12:00:00,13.17,13.19,13.16,13.16,101300.0,13.17,13.19,13.16,13.16,101300.0
2008-06-12 12:10:00,13.16,13.19,13.07,13.08,163900.0,13.16,13.19,13.07,13.08,163900.0
2008-06-12 12:20:00,13.07,13.15,13.07,13.12,140900.0,13.07,13.15,13.07,13.12,140900.0
2008-06-12 12:30:00,13.12,13.14,13.12,13.13,16400.0,13.12,13.14,13.12,13.13,16400.0
2008-06-12 12:40:00,13.13,13.15,13.11,13.11,98300.0,13.13,13.15,13.11,13.11,98300.0
2008-06-12 12:50:00,13.11,13.13,13.07,13.11,265300.0,13.11,13.13,13.07,13.11,265300.0
2008-06-12 13:00:00,13.11,13.13,13.09,13.1,140400.0,13.11,13.13,13.09,13.1,140400.0
2008-06-12 13:10:00,13.1,13.11,13.05,13.07,134400.0,13.1,13.11,13.05,13.07,134400.0
2008-06-12 13:20:00,13.07,13.1,13.06,13.1,55900.0,13.07,13.1,13.06,13.1,55900.0
2008-06-12 13:30:00,13.09,13.12,13.08,13.12,217600.0,13.09,13.12,13.08,13.12,217600.0
2008-06-12 13:40:00,13.11,13.15,13.07,13.08,283300.0,13.11,13.15,13.07,13.08,283300.0
2008-06-12 13:50:00,13.08,13.13,13.06,13.07,183600.0,13.08,13.13,13.06,13.07,183600.0
2008-06-12 14:00:00,13.06,13.07,13.03,13.05,235700.0,13.06,13.07,13.03,13.05,235700.0
2008-06-12 14:10:00,13.05,13.06,13.04,13.06,107900.0,13.05,13.06,13.04,13.06,107900.0
2008-06-12 14:20:00,13.06,13.06,13.03,13.03,198600.0,13.06,13.06,13.03,13.03,198600.0
2008-06-12 14:30:00,13.03,13.06,13.02,13.03,190400.0,13.03,13.06,13.02,13.03,190400.0
2008-06-12 14:40:00,13.03,13.06,13.02,13.02,138500.0,13.03,13.06,13.02,13.02,138500.0
2008-06-12 14:50:00,13.03,13.07,13.01,13.07,108200.0,13.03,13.07,13.01,13.07,108200.0
2008-06-12 15:00:00,13.06,13.07,13.03,13.05,107600.0,13.06,13.07,13.03,13.05,107600.0
2008-06-12 15:10:00,13.05,13.1,13.05,13.06,239100.0,13.05,13.1,13.05,13.06,239100.0
2008-06-12 15:20:00,13.06,13.08,12.99,13.05,395100.0,13.06,13.08,12.99,13.05,395100.0
2008-06-12 15:30:00,13.05,13.12,13.05,13.1,347300.0,13.05,13.12,13.05,13.1,347300.0
2008-06-12 15:40:00,13.11,13.21,13.1,13.2,576000.0,13.11,13.21,13.1,13.2,576000.0
2008-06-12 15:50:00,13.21,13.23,13.16,13.19,826900.0,13.21,13.23,13.16,13.19,826900.0
2008-06-13 09:30:00,13.25,13.3,13.14,13.28,180800.0,13.25,13.3,13.14,13.28,180800.0
2008-06-13 09:40:00,13.28,13.28,13.18,13.21,152100.0,13.28,13.28,13.18,13.21,152100.0
2008-06-13 09:50:00,13.21,13.32,13.2,13.31,171500.0,13.21,13.32,13.2,13.31,171500.0
2008-06-13 10:00:00,13.31,13.39,13.28,13.35,216700.0,13.31,13.39,13.28,13.35,216700.0
2008-06-13 10:10:00,13.35,13.45,13.34,13.41,320200.0,13.35,13.45,13.34,13.41,320200.0
2008-06-13 10:20:00,13.41,13.43,13.37,13.42,162600.0,13.41,13.43,13.37,13.42,162600.0
2008-06-13 10:30:00,13.42,13.43,13.35,13.35,262700.0,13.42,13.43,13.35,13.35,262700.0
2008-06-13 10:40:00,13.35,13.4,13.35,13.36,290400.0,13.35,13.4,13.35,13.36,290400.0
2008-06-13 10:50:00,13.36,13.36,13.29,13.33,276500.0,13.36,13.36,13.29,13.33,276500.0
2008-06-13 11:00:00,13.34,13.4,13.33,13.34,132300.0,13.34,13.4,13.33,13.34,132300.0
2008-06-13 11:10:00,13.34,13.37,13.32,13.36,114000.0,13.34,13.37,13.32,13.36,114000.0
2008-06-13 11:20:00,13.35,13.37,13.33,13.34,198200.0,13.35,13.37,13.33,13.34,198200.0
2008-06-13 11:30:00,13.35,13.35,13.31,13.32,337500.0,13.35,13.35,13.31,13.32,337500.0
2008-06-13 11:40:00,13.32,13.36,13.29,13.36,168900.0,13.32,13.36,13.29,13.36,168900.0
2008-06-13 11:50:00,13.36,13.37,13.34,13.34,236100.0,13.36,13.37,13.34,13.34,236100.0
2008-06-13 12:00:00,13.35,13.35,13.33,13.34,50700.0,13.35,13.35,13.33,13.34,50700.0
2008-06-13 12:10:00,13.33,13.34,13.32,13.32,136600.0,13.33,13.34,13.32,13.32,136600.0
2008-06-13 12:20:00,13.32,13.33,13.31,13.32,74600.0,13.32,13.33,13.31,13.32,74600.0
2008-06-13 12:30:00,13.32,13.37,13.32,13.34,143400.0,13.32,13.37,13.32,13.34,143400.0
2008-06-13 12:40:00,13.34,13.34,13.29,13.29,104900.0,13.34,13.34,13.29,13.29,104900.0
2008-06-13 12:50:00,13.29,13.3,13.26,13.26,335500.0,13.29,13.3,13.26,13.26,335500.0
2008-06-13 13:00:00,13.26,13.27,13.2,13.22,341500.0,13.26,13.27,13.2,13.22,341500.0
2008-06-13 13:10:00,13.22,13.26,13.21,13.23,197900.0,13.22,13.26,13.21,13.23,197900.0
2008-06-13 13:20:00,13.23,13.26,13.22,13.23,292200.0,13.23,13.26,13.22,13.23,292200.0
2008-06-13 13:30:00,13.23,13.27,13.18,13.2,581700.0,13.23,13.27,13.18,13.2,581700.0
2008-06-13 13:40:00,13.19,13.2,13.15,13.16,235900.0,13.19,13.2,13.15,13.16,235900.0
2008-06-13 13:50:00,13.16,13.18,13.14,13.16,124800.0,13.16,13.18,13.14,13.16,124800.0
2008-06-13 14:00:00,13.15,13.16,13.14,13.15,336600.0,13.15,13.16,13.14,13.15,336600.0
2008-06-13 14:10:00,13.15,13.23,13.15,13.2,309200.0,13.15,13.23,13.15,13.2,309200.0
2008-06-13 14:20:00,13.19,13.2,13.17,13.19,154200.0,13.19,13.2,13.17,13.19,154200.0
2008-06-13 14:30:00,13.19,13.2,13.18,13.19,123600.0,13.19,13.2,13.18,13.19,123600.0
2008-06-13 14:40:00,13.19,13.21,13.18,13.19,287400.0,13.19,13.21,13.18,13.19,287400.0
2008-06-13 14:50:00,13.2,13.2,13.18,13.2,123000.0,13.2,13.2,13.18,13.2,123000.0
2008-06-13 15:00:00,13.2,13.2,13.17,13.19,327400.0,13.2,13.2,13.17,13.19,327400.0
2008-06-13 15:10:00,13.19,13.2,13.18,13.18,378900.0,13.19,13.2,13.18,13.18,378900.0
2008-06-13 15:20:00,13.19,13.22,13.18,13.18,346300.0,13.19,13.22,13.18,13.18,346300.0
2008-06-13 15:30:00,13.19,13.22,13.16,13.22,362100.0,13.19,13.22,13.16,13.22,362100.0
2008-06-13 15:40:00,13.22,13.25,13.2,13.21,702300.0,13.22,13.25,13.2,13.21,702300.0
2008-06-13 15:50:00,13.2,13.32,13.19,13.3,868100.0,13.2,13.32,13.19,13.3,868100.0
2008-06-16 09:30:00,13.18,13.35,13.18,13.3,172400.0,13.18,13.35,13.18,13.3,172400.0
2008-06-16 09:40:00,13.29,13.33,13.27,13.27,90300.0,13.29,13.33,13.27,13.27,90300.0
2008-06-16 09:50:00,13.27,13.33,13.26,13.29,89200.0,13.27,13.33,13.26,13.29,89200.0
2008-06-16 10:00:00,13.28,13.36,13.26,13.35,82700.0,13.28,13.36,13.26,13.35,82700.0
2008-06-16 10:10:00,13.36,13.36,13.31,13.33,92800.0,13.36,13.36,13.31,13.33,92800.0
2008-06-16 10:20:00,13.33,13.36,13.33,13.35,64800.0,13.33,13.36,13.33,13.35,64800.0
2008-06-16 10:30:00,13.36,13.37,13.35,13.36,85600.0,13.36,13.37,13.35,13.36,85600.0
2008-06-16 10:40:00,13.36,13.5,13.36,13.48,547200.0,13.36,13.5,13.36,13.48,547200.0
2008-06-16 10:50:00,13.48,13.56,13.47,13.54,323000.0,13.48,13.56,13.47,13.54,323000.0
2008-06-16 11:00:00,13.53,13.55,13.48,13.48,129700.0,13.53,13.55,13.48,13.48,129700.0
2008-06-16 11:10:00,13.49,13.52,13.48,13.51,110800.0,13.49,13.52,13.48,13.51,110800.0
2008-06-16 11:20:00,13.5,13.55,13.49,13.53,94900.0,13.5,13.55,13.49,13.53,94900.0
2008-06-16 11:30:00,13.53,13.56,13.51,13.55,54900.0,13.53,13.56,13.51,13.55,54900.0
2008-06-16 11:40:00,13.56,13.6,13.54,13.6,175400.0,13.56,13.6,13.54,13.6,175400.0
2008-06-16 11:50:00,13.61,13.61,13.55,13.56,148900.0,13.61,13.61,13.55,13.56,148900.0
2008-06-16 12:00:00,13.56,13.57,13.48,13.51,222500.0,13.56,13.57,13.48,13.51,222500.0
2008-06-16 12:10:00,13.5,13.52,13.5,13.51,57600.0,13.5,13.52,13.5,13.51,57600.0
2008-06-16 12:20:00,13.51,13.57,13.5,13.55,225400.0,13.51,13.57,13.5,13.55,225400.0
2008-06-16 12:30:00,13.55,13.56,13.53,13.54,79600.0,13.55,13.56,13.53,13.54,79600.0
2008-06-16 12:40:00,13.54,13.56,13.52,13.54,85000.0,13.54,13.56,13.52,13.54,85000.0
2008-06-16 12:50:00,13.54,13.57,13.49,13.49,247200.0,13.54,13.57,13.49,13.49,247200.0
2008-06-16 13:00:00,13.49,13.5,13.46,13.46,70300.0,13.49,13.5,13.46,13.46,70300.0
2008-06-16 13:10:00,13.46,13.51,13.46,13.5,130500.0,13.46,13.51,13.46,13.5,130500.0
2008-06-16 13:20:00,13.51,13.57,13.49,13.57,122100.0,13.51,13.57,13.49,13.57,122100.0
2008-06-16 13:30:00,13.57,13.61,13.56,13.6,164400.0,13.57,13.61,13.56,13.6,164400.0
2008-06-16 13:40:00,13.6,13.61,13.57,13.59,133400.0,13.6,13.61,13.57,13.59,133400.0
2008-06-16 13:50:00,13.59,13.61,13.58,13.6,59400.0,13.59,13.61,13.58,13.6,59400.0
2008-06-16 14:00:00,13.59,13.6,13.56,13.58,216700.0,13.59,13.6,13.56,13.58,216700.0
2008-06-16 14:10:00,13.58,13.6,13.58,13.6,81900.0,13.58,13.6,13.58,13.6,81900.0
2008-06-16 14:20:00,13.6,13.61,13.54,13.55,114100.0,13.6,13.61,13.54,13.55,114100.0
2008-06-16 14:30:00,13.54,13.56,13.54,13.56,46900.0,13.54,13.56,13.54,13.56,46900.0
2008-06-16 14:40:00,13.56,13.59,13.55,13.59,108800.0,13.56,13.59,13.55,13.59,108800.0
2008-06-16 14:50:00,13.59,13.61,13.58,13.6,72800.0,13.59,13.61,13.58,13.6,72800.0
2008-06-16 15:00:00,13.6,13.61,13.59,13.59,96900.0,13.6,13.61,13.59,13.59,96900.0
2008-06-16 15:10:00,13.6,13.62,13.59,13.61,250200.0,13.6,13.62,13.59,13.61,250200.0
2008-06-16 15:20:00,13.6,13.63,13.6,13.6,215600.0,13.6,13.63,13.6,13.6,215600.0
2008-06-16 15:30:00,13.61,13.65,13.6,13.63,423800.0,13.61,13.65,13.6,13.63,423800.0
2008-06-16 15:40:00,13.63,13.69,13.61,13.66,1058600.0,13.63,13.69,13.61,13.66,1058600.0
2008-06-16 15:50:00,13.66,13.69,13.6,13.62,674600.0,13.66,13.69,13.6,13.62,674600.0
2008-06-17 09:30:00,13.68,13.85,13.59,13.59,233100.0,13.68,13.85,13.59,13.59,233100.0
2008-06-17 09:40:00,13.6,13.72,13.56,13.7,193200.0,13.6,13.72,13.56,13.7,193200.0
2008-06-17 09:50:00,13.7,13.82,13.7,13.8,236500.0,13.7,13.82,13.7,13.8,236500.0
2008-06-17 10:00:00,13.8,13.83,13.74,13.74,483100.0,13.8,13.83,13.74,13.74,483100.0
2008-06-17 10:10:00,13.74,13.82,13.73,13.81,323900.0,13.74,13.82,13.73,13.81,323900.0
2008-06-17 10:20:00,13.81,13.82,13.73,13.76,205000.0,13.81,13.82,13.73,13.76,205000.0
2008-06-17 10:30:00,13.77,13.82,13.75,13.8,176600.0,13.77,13.82,13.75,13.8,176600.0
2008-06-17 10:40:00,13.8,13.83,13.78,13.83,161700.0,13.8,13.83,13.78,13.83,161700.0
2008-06-17 10:50:00,13.82,13.85,13.8,13.85,285600.0,13.82,13.85,13.8,13.85,285600.0
2008-06-17 11:00:00,13.85,13.86,13.81,13.81,214500.0,13.85,13.86,13.81,13.81,214500.0
2008-06-17 11:10:00,13.82,13.82,13.79,13.79,115600.0,13.82,13.82,13.79,13.79,115600.0
2008-06-17 11:20:00,13.8,13.81,13.76,13.77,141600.0,13.8,13.81,13.76,13.77,141600.0
2008-06-17 11:30:00,13.78,13.79,13.76,13.79,272900.0,13.78,13.79,13.76,13.79,272900.0
2008-06-17 11:40:00,13.79,13.82,13.76,13.78,249300.0,13.79,13.82,13.76,13.78,249300.0
2008-06-17 11:50:00,13.78,13.8,13.74,13.74,385500.0,13.78,13.8,13.74,13.74,385500.0
2008-06-17 12:00:00,13.74,13.74,13.69,13.69,127000.0,13.74,13.74,13.69,13.69,127000.0
2008-06-17 12:10:00,13.69,13.7,13.67,13.68,55700.0,13.69,13.7,13.67,13.68,55700.0
2008-06-17 12:20:00,13.68,13.68,13.61,13.62,288400.0,13.68,13.68,13.61,13.62,288400.0
2008-06-17 12:30:00,13.62,13.64,13.6,13.62,342600.0,13.62,13.64,13.6,13.62,342600.0
2008-06-17 12:40:00,13.62,13.69,13.61,13.69,56200.0,13.62,13.69,13.61,13.69,56200.0
2008-06-17 12:50:00,13.69,13.7,13.68,13.69,51300.0,13.69,13.7,13.68,13.69,51300.0
2008-06-17 13:00:00,13.7,13.72,13.64,13.71,257700.0,13.7,13.72,13.64,13.71,257700.0
2008-06-17 13:10:00,13.71,13.72,13.68,13.7,195900.0,13.71,13.72,13.68,13.7,195900.0
2008-06-17 13:20:00,13.7,13.73,13.68,13.7,139100.0,13.7,13.73,13.68,13.7,139100.0
2008-06-17 13:30:00,13.71,13.72,13.69,13.7,87300.0,13.71,13.72,13.69,13.7,87300.0
2008-06-17 13:40:00,13.7,13.71,13.69,13.7,50700.0,13.7,13.71,13.69,13.7,50700.0
2008-06-17 13:50:00,13.71,13.73,13.7,13.73,38400.0,13.71,13.73,13.7,13.73,38400.0
2008-06-17 14:00:00,13.72,13.74,13.72,13.73,60000.0,13.72,13.74,13.72,13.73,60000.0
2008-06-17 14:10:00,13.73,13.73,13.71,13.72,70500.0,13.73,13.73,13.71,13.72,70500.0
2008-06-17 14:20:00,13.72,13.73,13.7,13.7,73500.0,13.72,13.73,13.7,13.7,73500.0
2008-06-17 14:30:00,13.71,13.72,13.69,13.7,86400.0,13.71,13.72,13.69,13.7,86400.0
2008-06-17 14:40:00,13.7,13.73,13.69,13.7,113700.0,13.7,13.73,13.69,13.7,113700.0
2008-06-17 14:50:00,13.7,13.74,13.69,13.73,148500.0,13.7,13.74,13.69,13.73,148500.0
2008-06-17 15:00:00,13.73,13.74,13.7,13.71,141200.0,13.73,13.74,13.7,13.71,141200.0
2008-06-17 15:10:00,13.71,13.73,13.67,13.67,329700.0,13.71,13.73,13.67,13.67,329700.0
2008-06-17 15:20:00,13.67,13.7,13.66,13.69,95500.0,13.67,13.7,13.66,13.69,95500.0
2008-06-17 15:30:00,13.7,13.7,13.66,13.67,144200.0,13.7,13.7,13.66,13.67,144200.0
2008-06-17 15:40:00,13.67,13.69,13.65,13.67,318800.0,13.67,13.69,13.65,13.67,318800.0
2008-06-17 15:50:00,13.68,13.7,13.66,13.67,410500.0,13.68,13.7,13.66,13.67,410500.0
2008-06-18 09:30:00,13.6,13.74,13.57,13.72,201200.0,13.6,13.74,13.57,13.72,201200.0
2008-06-18 09:40:00,13.72,13.72,13.68,13.68,148100.0,13.72,13.72,13.68,13.68,148100.0
2008-06-18 09:50:00,13.68,13.69,13.6,13.62,242800.0,13.68,13.69,13.6,13.62,242800.0
2008-06-18 10:00:00,13.62,13.68,13.62,13.64,100100.0,13.62,13.68,13.62,13.64,100100.0
2008-06-18 10:10:00,13.65,13.68,13.63,13.68,134900.0,13.65,13.68,13.63,13.68,134900.0
2008-06-18 10:20:00,13.69,13.73,13.68,13.7,165500.0,13.69,13.73,13.68,13.7,165500.0
2008-06-18 10:30:00,13.7,13.73,13.66,13.72,164300.0,13.7,13.73,13.66,13.72,164300.0
2008-06-18 10:40:00,13.72,13.73,13.67,13.69,105800.0,13.72,13.73,13.67,13.69,105800.0
2008-06-18 10:50:00,13.69,13.71,13.68,13.68,169500.0,13.69,13.71,13.68,13.68,169500.0
2008-06-18 11:00:00,13.69,13.7,13.65,13.69,168100.0,13.69,13.7,13.65,13.69,168100.0
2008-06-18 11:10:00,13.69,13.71,13.67,13.7,148600.0,13.69,13.71,13.67,13.7,148600.0
2008-06-18 11:20:00,13.7,13.73,13.7,13.71,156500.0,13.7,13.73,13.7,13.71,156500.0
2008-06-18 11:30:00,13.72,13.75,13.71,13.74,100300.0,13.72,13.75,13.71,13.74,100300.0
2008-06-18 11:40:00,13.74,13.74,13.71,13.72,80300.0,13.74,13.74,13.71,13.72,80300.0
2008-06-18 11:50:00,13.71,13.77,13.71,13.76,247600.0,13.71,13.77,13.71,13.76,247600.0
2008-06-18 12:00:00,13.77,13.77,13.74,13.75,134200.0,13.77,13.77,13.74,13.75,134200.0
2008-06-18 12:10:00,13.74,13.79,13.74,13.77,254200.0,13.74,13.79,13.74,13.77,254200.0
2008-06-18 12:20:00,13.77,13.8,13.77,13.79,62900.0,13.77,13.8,13.77,13.79,62900.0
2008-06-18 12:30:00,13.8,13.8,13.77,13.77,70400.0,13.8,13.8,13.77,13.77,70400.0
2008-06-18 12:40:00,13.77,13.78,13.73,13.77,228000.0,13.77,13.78,13.73,13.77,228000.0
2008-06-18 12:50:00,13.77,13.77,13.73,13.77,97500.0,13.77,13.77,13.73,13.77,97500.0
2008-06-18 13:00:00,13.77,13.77,13.71,13.71,60000.0,13.77,13.77,13.71,13.71,60000.0
2008-06-18 13:10:00,13.71,13.71,13.63,13.68,143200.0,13.71,13.71,13.63,13.68,143200.0
2008-06-18 13:20:00,13.67,13.69,13.66,13.68,259000.0,13.67,13.69,13.66,13.68,259000.0
2008-06-18 13:30:00,13.69,13.7,13.67,13.67,113800.0,13.69,13.7,13.67,13.67,113800.0
2008-06-18 13:40:00,13.66,13.69,13.66,13.68,79700.0,13.66,13.69,13.66,13.68,79700.0
2008-06-18 13:50:00,13.68,13.7,13.66,13.67,164200.0,13.68,13.7,13.66,13.67,164200.0
2008-06-18 14:00:00,13.67,13.7,13.66,13.68,89700.0,13.67,13.7,13.66,13.68,89700.0
2008-06-18 14:10:00,13.67,13.68,13.61,13.61,175700.0,13.67,13.68,13.61,13.61,175700.0
2008-06-18 14:20:00,13.61,13.61,13.54,13.57,129800.0,13.61,13.61,13.54,13.57,129800.0
2008-06-18 14:30:00,13.57,13.64,13.56,13.63,151400.0,13.57,13.64,13.56,13.63,151400.0
2008-06-18 14:40:00,13.63,13.65,13.62,13.62,93500.0,13.63,13.65,13.62,13.62,93500.0
2008-06-18 14:50:00,13.63,13.66,13.61,13.64,95500.0,13.63,13.66,13.61,13.64,95500.0
2008-06-18 15:00:00,13.65,13.67,13.64,13.67,122900.0,13.65,13.67,13.64,13.67,122900.0
2008-06-18 15:10:00,13.66,13.68,13.66,13.66,146400.0,13.66,13.68,13.66,13.66,146400.0
2008-06-18 15:20:00,13.66,13.67,13.64,13.64,143900.0,13.66,13.67,13.64,13.64,143900.0
2008-06-18 15:30:00,13.64,13.65,13.59,13.59,177400.0,13.64,13.65,13.59,13.59,177400.0
2008-06-18 15:40:00,13.59,13.6,13.53,13.54,378300.0,13.59,13.6,13.53,13.54,378300.0
2008-06-18 15:50:00,13.54,13.6,13.54,13.59,398100.0,13.54,13.6,13.54,13.59,398100.0
2008-06-19 09:30:00,13.54,13.7,13.38,13.61,153100.0,13.54,13.7,13.38,13.61,153100.0
2008-06-19 09:40:00,13.61,13.62,13.5,13.58,249400.0,13.61,13.62,13.5,13.58,249400.0
2008-06-19 09:50:00,13.57,13.61,13.57,13.57,87500.0,13.57,13.61,13.57,13.57,87500.0
2008-06-19 10:00:00,13.58,13.58,13.49,13.5,183200.0,13.58,13.58,13.49,13.5,183200.0
2008-06-19 10:10:00,13.49,13.5,13.39,13.42,401700.0,13.49,13.5,13.39,13.42,401700.0
2008-06-19 10:20:00,13.42,13.43,13.39,13.41,204300.0,13.42,13.43,13.39,13.41,204300.0
2008-06-19 10:30:00,13.41,13.42,13.33,13.33,200200.0,13.41,13.42,13.33,13.33,200200.0
2008-06-19 10:40:00,13.33,13.34,13.28,13.3,366600.0,13.33,13.34,13.28,13.3,366600.0
2008-06-19 10:50:00,13.3,13.31,13.28,13.29,256000.0,13.3,13.31,13.28,13.29,256000.0
2008-06-19 11:00:00,13.29,13.34,13.29,13.29,253900.0,13.29,13.34,13.29,13.29,253900.0
2008-06-19 11:10:00,13.29,13.29,13.24,13.26,158100.0,13.29,13.29,13.24,13.26,158100.0
2008-06-19 11:20:00,13.26,13.27,13.23,13.26,178200.0,13.26,13.27,13.23,13.26,178200.0
2008-06-19 11:30:00,13.25,13.31,13.25,13.3,226000.0,13.25,13.31,13.25,13.3,226000.0
2008-06-19 11:40:00,13.3,13.32,13.29,13.3,232200.0,13.3,13.32,13.29,13.3,232200.0
2008-06-19 11:50:00,13.31,13.31,13.29,13.29,100300.0,13.31,13.31,13.29,13.29,100300.0
2008-06-19 12:00:00,13.29,13.31,13.29,13.3,157100.0,13.29,13.31,13.29,13.3,157100.0
2008-06-19 12:10:00,13.29,13.33,13.29,13.32,135400.0,13.29,13.33,13.29,13.32,135400.0
2008-06-19 12:20:00,13.31,13.32,13.31,13.31,111100.0,13.31,13.32,13.31,13.31,111100.0
2008-06-19 12:30:00,13.31,13.33,13.31,13.33,114300.0,13.31,13.33,13.31,13.33,114300.0
2008-06-19 12:40:00,13.33,13.34,13.32,13.34,92600.0,13.33,13.34,13.32,13.34,92600.0
2008-06-19 12:50:00,13.34,13.34,13.33,13.34,98800.0,13.34,13.34,13.33,13.34,98800.0
2008-06-19 13:00:00,13.33,13.34,13.3,13.31,581200.0,13.33,13.34,13.3,13.31,581200.0
2008-06-19 13:10:00,13.31,13.32,13.3,13.31,129900.0,13.31,13.32,13.3,13.31,129900.0
2008-06-19 13:20:00,13.3,13.31,13.27,13.3,172100.0,13.3,13.31,13.27,13.3,172100.0
2008-06-19 13:30:00,13.29,13.3,13.29,13.3,72700.0,13.29,13.3,13.29,13.3,72700.0
2008-06-19 13:40:00,13.29,13.3,13.27,13.28,143000.0,13.29,13.3,13.27,13.28,143000.0
2008-06-19 13:50:00,13.27,13.28,13.15,13.26,219300.0,13.27,13.28,13.15,13.26,219300.0
2008-06-19 14:00:00,13.26,13.28,13.25,13.28,113000.0,13.26,13.28,13.25,13.28,113000.0
2008-06-19 14:10:00,13.28,13.29,13.27,13.29,115500.0,13.28,13.29,13.27,13.29,115500.0
2008-06-19 14:20:00,13.29,13.31,13.28,13.3,157500.0,13.29,13.31,13.28,13.3,157500.0
2008-06-19 14:30:00,13.3,13.32,13.29,13.31,320700.0,13.3,13.32,13.29,13.31,320700.0
2008-06-19 14:40:00,13.32,13.32,13.31,13.31,115500.0,13.32,13.32,13.31,13.31,115500.0
2008-06-19 14:50:00,13.32,13.32,13.29,13.32,284700.0,13.32,13.32,13.29,13.32,284700.0
2008-06-19 15:00:00,13.32,13.33,13.29,13.29,579100.0,13.32,13.33,13.29,13.29,579100.0
2008-06-19 15:10:00,13.3,13.3,13.25,13.27,402800.0,13.3,13.3,13.25,13.27,402800.0
2008-06-19 15:20:00,13.28,13.31,13.27,13.28,181300.0,13.28,13.31,13.27,13.28,181300.0
2008-06-19 15:30:00,13.28,13.3,13.28,13.29,202100.0,13.28,13.3,13.28,13.29,202100.0
2008-06-19 15:40:00,13.29,13.29,13.25,13.25,740600.0,13.29,13.29,13.25,13.25,740600.0
2008-06-19 15:50:00,13.26,13.28,13.26,13.26,709200.0,13.26,13.28,13.26,13.26,709200.0
2008-06-20 09:30:00,13.28,13.28,13.0,13.01,1560500.0,13.28,13.28,13.0,13.01,1560500.0
2008-06-20 09:40:00,13.02,13.05,12.96,13.0,311900.0,13.02,13.05,12.96,13.0,311900.0
2008-06-20 09:50:00,13.0,13.03,12.89,12.92,495100.0,13.0,13.03,12.89,12.92,495100.0
2008-06-20 10:00:00,12.93,12.93,12.84,12.88,385300.0,12.93,12.93,12.84,12.88,385300.0
2008-06-20 10:10:00,12.89,12.9,12.81,12.82,239600.0,12.89,12.9,12.81,12.82,239600.0
2008-06-20 10:20:00,12.83,12.86,12.8,12.84,475500.0,12.83,12.86,12.8,12.84,475500.0
2008-06-20 10:30:00,12.84,12.86,12.8,12.81,357500.0,12.84,12.86,12.8,12.81,357500.0
2008-06-20 10:40:00,12.81,12.82,12.79,12.8,304600.0,12.81,12.82,12.79,12.8,304600.0
2008-06-20 10:50:00,12.8,12.8,12.79,12.8,144400.0,12.8,12.8,12.79,12.8,144400.0
2008-06-20 11:00:00,12.8,12.83,12.78,12.82,189500.0,12.8,12.83,12.78,12.82,189500.0
2008-06-20 11:10:00,12.83,12.84,12.8,12.83,254800.0,12.83,12.84,12.8,12.83,254800.0
2008-06-20 11:20:00,12.82,12.84,12.82,12.82,198400.0,12.82,12.84,12.82,12.82,198400.0
2008-06-20 11:30:00,12.83,12.84,12.81,12.84,284200.0,12.83,12.84,12.81,12.84,284200.0
2008-06-20 11:40:00,12.84,12.87,12.83,12.84,427000.0,12.84,12.87,12.83,12.84,427000.0
2008-06-20 11:50:00,12.84,12.85,12.82,12.82,67000.0,12.84,12.85,12.82,12.82,67000.0
2008-06-20 12:00:00,12.83,12.83,12.79,12.81,199400.0,12.83,12.83,12.79,12.81,199400.0
2008-06-20 12:10:00,12.82,12.83,12.81,12.82,127600.0,12.82,12.83,12.81,12.82,127600.0
2008-06-20 12:20:00,12.82,12.83,12.82,12.83,108100.0,12.82,12.83,12.82,12.83,108100.0
2008-06-20 12:30:00,12.82,12.83,12.82,12.82,41500.0,12.82,12.83,12.82,12.82,41500.0
2008-06-20 12:40:00,12.82,12.83,12.81,12.82,262100.0,12.82,12.83,12.81,12.82,262100.0
2008-06-20 12:50:00,12.82,12.86,12.81,12.86,271600.0,12.82,12.86,12.81,12.86,271600.0
2008-06-20 13:00:00,12.85,12.89,12.84,12.89,312100.0,12.85,12.89,12.84,12.89,312100.0
2008-06-20 13:10:00,12.89,12.91,12.87,12.88,502500.0,12.89,12.91,12.87,12.88,502500.0
2008-06-20 13:20:00,12.87,12.88,12.83,12.84,349800.0,12.87,12.88,12.83,12.84,349800.0
2008-06-20 13:30:00,12.85,12.85,12.79,12.8,342400.0,12.85,12.85,12.79,12.8,342400.0
2008-06-20 13:40:00,12.81,12.83,12.8,12.81,81500.0,12.81,12.83,12.8,12.81,81500.0
2008-06-20 13:50:00,12.81,12.84,12.8,12.81,163000.0,12.81,12.84,12.8,12.81,163000.0
2008-06-20 14:00:00,12.8,12.82,12.77,12.78,383500.0,12.8,12.82,12.77,12.78,383500.0
2008-06-20 14:10:00,12.79,12.79,12.72,12.73,243400.0,12.79,12.79,12.72,12.73,243400.0
2008-06-20 14:20:00,12.72,12.75,12.72,12.73,164400.0,12.72,12.75,12.72,12.73,164400.0
2008-06-20 14:30:00,12.73,12.75,12.72,12.72,225100.0,12.73,12.75,12.72,12.72,225100.0
2008-06-20 14:40:00,12.72,12.73,12.7,12.7,229700.0,12.72,12.73,12.7,12.7,229700.0
2008-06-20 14:50:00,12.7,12.71,12.66,12.68,365100.0,12.7,12.71,12.66,12.68,365100.0
2008-06-20 15:00:00,12.68,12.69,12.64,12.65,424700.0,12.68,12.69,12.64,12.65,424700.0
2008-06-20 15:10:00,12.66,12.7,12.65,12.7,236000.0,12.66,12.7,12.65,12.7,236000.0
2008-06-20 15:20:00,12.7,12.73,12.69,12.7,239500.0,12.7,12.73,12.69,12.7,239500.0
2008-06-20 15:30:00,12.7,12.72,12.69,12.72,251400.0,12.7,12.72,12.69,12.72,251400.0
2008-06-20 15:40:00,12.71,12.74,12.69,12.69,426500.0,12.71,12.74,12.69,12.69,426500.0
2008-06-20 15:50:00,12.69,12.7,12.67,12.69,726500.0,12.69,12.7,12.67,12.69,726500.0
2008-06-23 09:30:00,12.68,12.74,12.56,12.59,365900.0,12.68,12.74,12.56,12.59,365900.0
2008-06-23 09:40:00,12.59,12.6,12.42,12.48,459000.0,12.59,12.6,12.42,12.48,459000.0
2008-06-23 09:50:00,12.48,12.48,12.43,12.46,430600.0,12.48,12.48,12.43,12.46,430600.0
2008-06-23 10:00:00,12.46,12.49,12.45,12.48,298400.0,12.46,12.49,12.45,12.48,298400.0
2008-06-23 10:10:00,12.48,12.55,12.47,12.53,186100.0,12.48,12.55,12.47,12.53,186100.0
2008-06-23 10:20:00,12.53,12.53,12.49,12.5,163200.0,12.53,12.53,12.49,12.5,163200.0
2008-06-23 10:30:00,12.5,12.56,12.5,12.52,268400.0,12.5,12.56,12.5,12.52,268400.0
2008-06-23 10:40:00,12.52,12.57,12.48,12.49,341800.0,12.52,12.57,12.48,12.49,341800.0
2008-06-23 10:50:00,12.5,12.5,12.49,12.5,80500.0,12.5,12.5,12.49,12.5,80500.0
2008-06-23 11:00:00,12.5,12.52,12.49,12.51,95800.0,12.5,12.52,12.49,12.51,95800.0
2008-06-23 11:10:00,12.52,12.54,12.47,12.48,154000.0,12.52,12.54,12.47,12.48,154000.0
2008-06-23 11:20:00,12.49,12.49,12.43,12.45,226700.0,12.49,12.49,12.43,12.45,226700.0
2008-06-23 11:30:00,12.46,12.47,12.42,12.43,106400.0,12.46,12.47,12.42,12.43,106400.0
2008-06-23 11:40:00,12.43,12.44,12.42,12.43,150100.0,12.43,12.44,12.42,12.43,150100.0
2008-06-23 11:50:00,12.43,12.44,12.41,12.43,159100.0,12.43,12.44,12.41,12.43,159100.0
2008-06-23 12:00:00,12.42,12.43,12.28,12.3,494200.0,12.42,12.43,12.28,12.3,494200.0
2008-06-23 12:10:00,12.3,12.3,12.24,12.3,387500.0,12.3,12.3,12.24,12.3,387500.0
2008-06-23 12:20:00,12.29,12.31,12.25,12.26,228800.0,12.29,12.31,12.25,12.26,228800.0
2008-06-23 12:30:00,12.26,12.27,12.2,12.23,261200.0,12.26,12.27,12.2,12.23,261200.0
2008-06-23 12:40:00,12.22,12.25,12.21,12.25,156100.0,12.22,12.25,12.21,12.25,156100.0
2008-06-23 12:50:00,12.25,12.28,12.24,12.26,202200.0,12.25,12.28,12.24,12.26,202200.0
2008-06-23 13:00:00,12.26,12.27,12.24,12.25,150000.0,12.26,12.27,12.24,12.25,150000.0
2008-06-23 13:10:00,12.25,12.25,12.22,12.23,115800.0,12.25,12.25,12.22,12.23,115800.0
2008-06-23 13:20:00,12.23,12.28,12.23,12.27,211700.0,12.23,12.28,12.23,12.27,211700.0
2008-06-23 13:30:00,12.28,12.31,12.27,12.29,178900.0,12.28,12.31,12.27,12.29,178900.0
2008-06-23 13:40:00,12.29,12.31,12.29,12.3,476600.0,12.29,12.31,12.29,12.3,476600.0
2008-06-23 13:50:00,12.3,12.3,12.29,12.3,222700.0,12.3,12.3,12.29,12.3,222700.0
2008-06-23 14:00:00,12.29,12.31,12.26,12.27,277300.0,12.29,12.31,12.26,12.27,277300.0
2008-06-23 14:10:00,12.28,12.29,12.26,12.27,346400.0,12.28,12.29,12.26,12.27,346400.0
2008-06-23 14:20:00,12.27,12.27,12.2,12.24,909800.0,12.27,12.27,12.2,12.24,909800.0
2008-06-23 14:30:00,12.23,12.25,12.22,12.24,602800.0,12.23,12.25,12.22,12.24,602800.0
2008-06-23 14:40:00,12.24,12.25,12.21,12.21,394400.0,12.24,12.25,12.21,12.21,394400.0
2008-06-23 14:50:00,12.22,12.22,12.18,12.19,696200.0,12.22,12.22,12.18,12.19,696200.0
2008-06-23 15:00:00,12.19,12.22,12.18,12.2,295600.0,12.19,12.22,12.18,12.2,295600.0
2008-06-23 15:10:00,12.21,12.21,12.15,12.15,580700.0,12.21,12.21,12.15,12.15,580700.0
2008-06-23 15:20:00,12.16,12.26,12.15,12.26,549400.0,12.16,12.26,12.15,12.26,549400.0
2008-06-23 15:30:00,12.26,12.27,12.23,12.23,687900.0,12.26,12.27,12.23,12.23,687900.0
2008-06-23 15:40:00,12.23,12.3,12.22,12.3,840000.0,12.23,12.3,12.22,12.3,840000.0
2008-06-23 15:50:00,12.29,12.3,12.25,12.26,1297700.0,12.29,12.3,12.25,12.26,1297700.0
2008-06-24 09:30:00,12.3,12.39,12.26,12.36,383300.0,12.3,12.39,12.26,12.36,383300.0
2008-06-24 09:40:00,12.37,12.43,12.34,12.41,586000.0,12.37,12.43,12.34,12.41,586000.0
2008-06-24 09:50:00,12.41,12.42,12.39,12.39,293000.0,12.41,12.42,12.39,12.39,293000.0
2008-06-24 10:00:00,12.39,12.4,12.35,12.39,484500.0,12.39,12.4,12.35,12.39,484500.0
2008-06-24 10:10:00,12.4,12.5,12.39,12.47,721200.0,12.4,12.5,12.39,12.47,721200.0
2008-06-24 10:20:00,12.47,12.49,12.42,12.48,437100.0,12.47,12.49,12.42,12.48,437100.0
2008-06-24 10:30:00,12.49,12.5,12.48,12.49,250400.0,12.49,12.5,12.48,12.49,250400.0
2008-06-24 10:40:00,12.48,12.49,12.47,12.48,154700.0,12.48,12.49,12.47,12.48,154700.0
2008-06-24 10:50:00,12.48,12.5,12.46,12.5,404400.0,12.48,12.5,12.46,12.5,404400.0
2008-06-24 11:00:00,12.5,12.55,12.48,12.55,203300.0,12.5,12.55,12.48,12.55,203300.0
2008-06-24 11:10:00,12.56,12.61,12.54,12.58,362300.0,12.56,12.61,12.54,12.58,362300.0
2008-06-24 11:20:00,12.58,12.6,12.55,12.59,359900.0,12.58,12.6,12.55,12.59,359900.0
2008-06-24 11:30:00,12.58,12.6,12.56,12.57,317400.0,12.58,12.6,12.56,12.57,317400.0
2008-06-24 11:40:00,12.57,12.57,12.54,12.54,438400.0,12.57,12.57,12.54,12.54,438400.0
2008-06-24 11:50:00,12.55,12.55,12.53,12.54,531900.0,12.55,12.55,12.53,12.54,531900.0
2008-06-24 12:00:00,12.54,12.54,12.49,12.51,1066500.0,12.54,12.54,12.49,12.51,1066500.0
2008-06-24 12:10:00,12.52,12.52,12.49,12.52,974600.0,12.52,12.52,12.49,12.52,974600.0
2008-06-24 12:20:00,12.52,12.58,12.52,12.55,370000.0,12.52,12.58,12.52,12.55,370000.0
2008-06-24 12:30:00,12.55,12.56,12.54,12.55,233700.0,12.55,12.56,12.54,12.55,233700.0
2008-06-24 12:40:00,12.55,12.55,12.5,12.5,191500.0,12.55,12.55,12.5,12.5,191500.0
2008-06-24 12:50:00,12.5,12.5,12.45,12.46,467500.0,12.5,12.5,12.45,12.46,467500.0
2008-06-24 13:00:00,12.47,12.47,12.46,12.46,97200.0,12.47,12.47,12.46,12.46,97200.0
2008-06-24 13:10:00,12.47,12.5,12.46,12.5,115500.0,12.47,12.5,12.46,12.5,115500.0
2008-06-24 13:20:00,12.5,12.52,12.48,12.48,222700.0,12.5,12.52,12.48,12.48,222700.0
2008-06-24 13:30:00,12.49,12.5,12.48,12.5,177800.0,12.49,12.5,12.48,12.5,177800.0
2008-06-24 13:40:00,12.49,12.51,12.49,12.5,200900.0,12.49,12.51,12.49,12.5,200900.0
2008-06-24 13:50:00,12.5,12.53,12.49,12.52,280300.0,12.5,12.53,12.49,12.52,280300.0
2008-06-24 14:00:00,12.53,12.58,12.52,12.53,230800.0,12.53,12.58,12.52,12.53,230800.0
2008-06-24 14:10:00,12.53,12.53,12.49,12.52,380200.0,12.53,12.53,12.49,12.52,380200.0
2008-06-24 14:20:00,12.52,12.53,12.5,12.51,208000.0,12.52,12.53,12.5,12.51,208000.0
2008-06-24 14:30:00,12.51,12.52,12.51,12.52,59100.0,12.51,12.52,12.51,12.52,59100.0
2008-06-24 14:40:00,12.52,12.52,12.47,12.48,324400.0,12.52,12.52,12.47,12.48,324400.0
2008-06-24 14:50:00,12.48,12.48,12.44,12.45,248300.0,12.48,12.48,12.44,12.45,248300.0
2008-06-24 15:00:00,12.45,12.46,12.43,12.44,226400.0,12.45,12.46,12.43,12.44,226400.0
2008-06-24 15:10:00,12.44,12.45,12.43,12.44,91200.0,12.44,12.45,12.43,12.44,91200.0
2008-06-24 15:20:00,12.45,12.47,12.45,12.47,200500.0,12.45,12.47,12.45,12.47,200500.0
2008-06-24 15:30:00,12.47,12.47,12.42,12.44,348200.0,12.47,12.47,12.42,12.44,348200.0
2008-06-24 15:40:00,12.44,12.47,12.43,12.45,327600.0,12.44,12.47,12.43,12.45,327600.0
2008-06-24 15:50:00,12.46,12.49,12.43,12.46,568200.0,12.46,12.49,12.43,12.46,568200.0
2008-06-25 09:30:00,12.53,12.61,12.44,12.53,134500.0,12.53,12.61,12.44,12.53,134500.0
2008-06-25 09:40:00,12.53,12.56,12.5,12.51,231100.0,12.53,12.56,12.5,12.51,231100.0
2008-06-25 09:50:00,12.51,12.57,12.5,12.57,127900.0,12.51,12.57,12.5,12.57,127900.0
2008-06-25 10:00:00,12.56,12.61,12.56,12.6,177600.0,12.56,12.61,12.56,12.6,177600.0
2008-06-25 10:10:00,12.6,12.67,12.58,12.67,189000.0,12.6,12.67,12.58,12.67,189000.0
2008-06-25 10:20:00,12.67,12.67,12.6,12.61,306700.0,12.67,12.67,12.6,12.61,306700.0
2008-06-25 10:30:00,12.61,12.69,12.61,12.67,238100.0,12.61,12.69,12.61,12.67,238100.0
2008-06-25 10:40:00,12.68,12.73,12.67,12.7,192600.0,12.68,12.73,12.67,12.7,192600.0
2008-06-25 10:50:00,12.7,12.72,12.66,12.71,148300.0,12.7,12.72,12.66,12.71,148300.0
2008-06-25 11:00:00,12.7,12.71,12.6,12.71,326500.0,12.7,12.71,12.6,12.71,326500.0
2008-06-25 11:10:00,12.7,12.71,12.65,12.66,172600.0,12.7,12.71,12.65,12.66,172600.0
2008-06-25 11:20:00,12.66,12.68,12.63,12.65,379500.0,12.66,12.68,12.63,12.65,379500.0
2008-06-25 11:30:00,12.64,12.68,12.64,12.66,118500.0,12.64,12.68,12.64,12.66,118500.0
2008-06-25 11:40:00,12.66,12.67,12.64,12.66,51100.0,12.66,12.67,12.64,12.66,51100.0
2008-06-25 11:50:00,12.67,12.68,12.65,12.66,107600.0,12.67,12.68,12.65,12.66,107600.0
2008-06-25 12:00:00,12.67,12.67,12.64,12.65,107300.0,12.67,12.67,12.64,12.65,107300.0
2008-06-25 12:10:00,12.64,12.66,12.63,12.65,69900.0,12.64,12.66,12.63,12.65,69900.0
2008-06-25 12:20:00,12.65,12.68,12.65,12.67,71500.0,12.65,12.68,12.65,12.67,71500.0
2008-06-25 12:30:00,12.66,12.68,12.66,12.66,57000.0,12.66,12.68,12.66,12.66,57000.0
2008-06-25 12:40:00,12.66,12.68,12.66,12.66,116600.0,12.66,12.68,12.66,12.66,116600.0
2008-06-25 12:50:00,12.67,12.68,12.66,12.66,61800.0,12.67,12.68,12.66,12.66,61800.0
2008-06-25 13:00:00,12.67,12.68,12.65,12.66,176500.0,12.67,12.68,12.65,12.66,176500.0
2008-06-25 13:10:00,12.65,12.67,12.64,12.66,52300.0,12.65,12.67,12.64,12.66,52300.0
2008-06-25 13:20:00,12.66,12.67,12.66,12.67,25000.0,12.66,12.67,12.66,12.67,25000.0
2008-06-25 13:30:00,12.66,12.67,12.66,12.66,58800.0,12.66,12.67,12.66,12.66,58800.0
2008-06-25 13:40:00,12.66,12.67,12.66,12.66,53300.0,12.66,12.67,12.66,12.66,53300.0
2008-06-25 13:50:00,12.67,12.67,12.65,12.65,86100.0,12.67,12.67,12.65,12.65,86100.0
2008-06-25 14:00:00,12.66,12.66,12.65,12.65,130200.0,12.66,12.66,12.65,12.65,130200.0
2008-06-25 14:10:00,12.65,12.72,12.62,12.7,493100.0,12.65,12.72,12.62,12.7,493100.0
2008-06-25 14:20:00,12.69,12.7,12.61,12.62,305900.0,12.69,12.7,12.61,12.62,305900.0
2008-06-25 14:30:00,12.63,12.72,12.57,12.67,492600.0,12.63,12.72,12.57,12.67,492600.0
2008-06-25 14:40:00,12.67,12.69,12.6,12.66,280900.0,12.67,12.69,12.6,12.66,280900.0
2008-06-25 14:50:00,12.67,12.7,12.65,12.68,109300.0,12.67,12.7,12.65,12.68,109300.0
2008-06-25 15:00:00,12.67,12.72,12.67,12.7,246400.0,12.67,12.72,12.67,12.7,246400.0
2008-06-25 15:10:00,12.7,12.73,12.68,12.69,172700.0,12.7,12.73,12.68,12.69,172700.0
2008-06-25 15:20:00,12.69,12.69,12.62,12.67,191300.0,12.69,12.69,12.62,12.67,191300.0
2008-06-25 15:30:00,12.66,12.67,12.58,12.62,368700.0,12.66,12.67,12.58,12.62,368700.0
2008-06-25 15:40:00,12.61,12.66,12.61,12.63,336600.0,12.61,12.66,12.61,12.63,336600.0
2008-06-25 15:50:00,12.62,12.67,12.62,12.66,424100.0,12.62,12.67,12.62,12.66,424100.0
2008-06-26 09:30:00,12.51,12.52,12.39,12.51,201800.0,12.51,12.52,12.39,12.51,201800.0
2008-06-26 09:40:00,12.49,12.61,12.49,12.52,172300.0,12.49,12.61,12.49,12.52,172300.0
2008-06-26 09:50:00,12.52,12.63,12.5,12.59,374500.0,12.52,12.63,12.5,12.59,374500.0
2008-06-26 10:00:00,12.59,12.59,12.46,12.48,214200.0,12.59,12.59,12.46,12.48,214200.0
2008-06-26 10:10:00,12.48,12.49,12.43,12.47,211100.0,12.48,12.49,12.43,12.47,211100.0
2008-06-26 10:20:00,12.47,12.6,12.47,12.59,135000.0,12.47,12.6,12.47,12.59,135000.0
2008-06-26 10:30:00,12.59,12.6,12.51,12.51,194500.0,12.59,12.6,12.51,12.51,194500.0
2008-06-26 10:40:00,12.5,12.53,12.45,12.53,108400.0,12.5,12.53,12.45,12.53,108400.0
2008-06-26 10:50:00,12.53,12.56,12.43,12.46,119700.0,12.53,12.56,12.43,12.46,119700.0
2008-06-26 11:00:00,12.45,12.51,12.45,12.49,168100.0,12.45,12.51,12.45,12.49,168100.0
2008-06-26 11:10:00,12.5,12.5,12.45,12.45,739300.0,12.5,12.5,12.45,12.45,739300.0
2008-06-26 11:20:00,12.44,12.48,12.42,12.43,236100.0,12.44,12.48,12.42,12.43,236100.0
2008-06-26 11:30:00,12.43,12.46,12.43,12.43,53400.0,12.43,12.46,12.43,12.43,53400.0
2008-06-26 11:40:00,12.43,12.45,12.42,12.45,361200.0,12.43,12.45,12.42,12.45,361200.0
2008-06-26 11:50:00,12.45,12.45,12.42,12.43,152000.0,12.45,12.45,12.42,12.43,152000.0
2008-06-26 12:00:00,12.44,12.44,12.37,12.4,220400.0,12.44,12.44,12.37,12.4,220400.0
2008-06-26 12:10:00,12.4,12.41,12.39,12.4,223000.0,12.4,12.41,12.39,12.4,223000.0
2008-06-26 12:20:00,12.4,12.41,12.39,12.39,146300.0,12.4,12.41,12.39,12.39,146300.0
2008-06-26 12:30:00,12.39,12.4,12.36,12.37,165500.0,12.39,12.4,12.36,12.37,165500.0
2008-06-26 12:40:00,12.36,12.36,12.31,12.31,192000.0,12.36,12.36,12.31,12.31,192000.0
2008-06-26 12:50:00,12.31,12.32,12.25,12.26,461500.0,12.31,12.32,12.25,12.26,461500.0
2008-06-26 13:00:00,12.26,12.3,12.26,12.29,194800.0,12.26,12.3,12.26,12.29,194800.0
2008-06-26 13:10:00,12.3,12.31,12.29,12.3,64300.0,12.3,12.31,12.29,12.3,64300.0
2008-06-26 13:20:00,12.3,12.31,12.26,12.29,195500.0,12.3,12.31,12.26,12.29,195500.0
2008-06-26 13:30:00,12.29,12.31,12.29,12.3,48000.0,12.29,12.31,12.29,12.3,48000.0
2008-06-26 13:40:00,12.3,12.33,12.3,12.32,61000.0,12.3,12.33,12.3,12.32,61000.0
2008-06-26 13:50:00,12.32,12.36,12.32,12.34,107000.0,12.32,12.36,12.32,12.34,107000.0
2008-06-26 14:00:00,12.34,12.38,12.34,12.37,143800.0,12.34,12.38,12.34,12.37,143800.0
2008-06-26 14:10:00,12.37,12.38,12.31,12.31,188600.0,12.37,12.38,12.31,12.31,188600.0
2008-06-26 14:20:00,12.31,12.32,12.28,12.32,153000.0,12.31,12.32,12.28,12.32,153000.0
2008-06-26 14:30:00,12.32,12.33,12.28,12.3,151300.0,12.32,12.33,12.28,12.3,151300.0
2008-06-26 14:40:00,12.29,12.31,12.26,12.27,184700.0,12.29,12.31,12.26,12.27,184700.0
2008-06-26 14:50:00,12.27,12.28,12.26,12.26,89500.0,12.27,12.28,12.26,12.26,89500.0
2008-06-26 15:00:00,12.27,12.34,12.26,12.3,287200.0,12.27,12.34,12.26,12.3,287200.0
2008-06-26 15:10:00,12.3,12.35,12.29,12.3,560700.0,12.3,12.35,12.29,12.3,560700.0
2008-06-26 15:20:00,12.29,12.35,12.28,12.33,829200.0,12.29,12.35,12.28,12.33,829200.0
2008-06-26 15:30:00,12.32,12.33,12.28,12.29,663700.0,12.32,12.33,12.28,12.29,663700.0
2008-06-26 15:40:00,12.29,12.3,12.23,12.24,343100.0,12.29,12.3,12.23,12.24,343100.0
2008-06-26 15:50:00,12.24,12.34,12.22,12.32,1280700.0,12.24,12.34,12.22,12.32,1280700.0
2008-06-27 09:30:00,12.3,12.35,12.25,12.31,196500.0,12.3,12.35,12.25,12.31,196500.0
2008-06-27 09:40:00,12.31,12.31,12.22,12.25,357900.0,12.31,12.31,12.22,12.25,357900.0
2008-06-27 09:50:00,12.24,12.29,12.24,12.28,382300.0,12.24,12.29,12.24,12.28,382300.0
2008-06-27 10:00:00,12.28,12.38,12.27,12.36,230300.0,12.28,12.38,12.27,12.36,230300.0
2008-06-27 10:10:00,12.36,12.37,12.31,12.31,148600.0,12.36,12.37,12.31,12.31,148600.0
2008-06-27 10:20:00,12.31,12.35,12.27,12.29,298500.0,12.31,12.35,12.27,12.29,298500.0
2008-06-27 10:30:00,12.29,12.3,12.2,12.21,408300.0,12.29,12.3,12.2,12.21,408300.0
2008-06-27 10:40:00,12.21,12.21,12.1,12.15,282900.0,12.21,12.21,12.1,12.15,282900.0
2008-06-27 10:50:00,12.14,12.15,12.11,12.14,491100.0,12.14,12.15,12.11,12.14,491100.0
2008-06-27 11:00:00,12.14,12.16,12.13,12.15,119200.0,12.14,12.16,12.13,12.15,119200.0
2008-06-27 11:10:00,12.16,12.2,12.14,12.2,78400.0,12.16,12.2,12.14,12.2,78400.0
2008-06-27 11:20:00,12.2,12.23,12.18,12.23,160100.0,12.2,12.23,12.18,12.23,160100.0
2008-06-27 11:30:00,12.22,12.27,12.21,12.25,191300.0,12.22,12.27,12.21,12.25,191300.0
2008-06-27 11:40:00,12.26,12.26,12.22,12.23,213800.0,12.26,12.26,12.22,12.23,213800.0
2008-06-27 11:50:00,12.24,12.24,12.22,12.23,35300.0,12.24,12.24,12.22,12.23,35300.0
2008-06-27 12:00:00,12.23,12.27,12.22,12.27,92900.0,12.23,12.27,12.22,12.27,92900.0
2008-06-27 12:10:00,12.27,12.28,12.23,12.27,239000.0,12.27,12.28,12.23,12.27,239000.0
2008-06-27 12:20:00,12.28,12.29,12.25,12.27,101200.0,12.28,12.29,12.25,12.27,101200.0
2008-06-27 12:30:00,12.27,12.28,12.26,12.26,237900.0,12.27,12.28,12.26,12.26,237900.0
2008-06-27 12:40:00,12.26,12.3,12.23,12.26,305200.0,12.26,12.3,12.23,12.26,305200.0
2008-06-27 12:50:00,12.26,12.27,12.24,12.27,109100.0,12.26,12.27,12.24,12.27,109100.0
2008-06-27 13:00:00,12.27,12.28,12.25,12.25,86200.0,12.27,12.28,12.25,12.25,86200.0
2008-06-27 13:10:00,12.26,12.32,12.22,12.23,901600.0,12.26,12.32,12.22,12.23,901600.0
2008-06-27 13:20:00,12.23,12.24,12.19,12.19,223500.0,12.23,12.24,12.19,12.19,223500.0
2008-06-27 13:30:00,12.19,12.21,12.16,12.17,188200.0,12.19,12.21,12.16,12.17,188200.0
2008-06-27 13:40:00,12.17,12.17,12.12,12.13,247900.0,12.17,12.17,12.12,12.13,247900.0
2008-06-27 13:50:00,12.14,12.15,12.09,12.13,271400.0,12.14,12.15,12.09,12.13,271400.0
2008-06-27 14:00:00,12.13,12.15,12.11,12.13,187600.0,12.13,12.15,12.11,12.13,187600.0
2008-06-27 14:10:00,12.13,12.18,12.11,12.18,156800.0,12.13,12.18,12.11,12.18,156800.0
2008-06-27 14:20:00,12.18,12.29,12.17,12.24,399000.0,12.18,12.29,12.17,12.24,399000.0
2008-06-27 14:30:00,12.24,12.28,12.21,12.24,452800.0,12.24,12.28,12.21,12.24,452800.0
2008-06-27 14:40:00,12.24,12.28,12.22,12.27,228100.0,12.24,12.28,12.22,12.27,228100.0
2008-06-27 14:50:00,12.28,12.29,12.25,12.29,241600.0,12.28,12.29,12.25,12.29,241600.0
2008-06-27 15:00:00,12.29,12.31,12.27,12.28,227600.0,12.29,12.31,12.27,12.28,227600.0
2008-06-27 15:10:00,12.28,12.29,12.27,12.29,121600.0,12.28,12.29,12.27,12.29,121600.0
2008-06-27 15:20:00,12.29,12.29,12.25,12.26,207400.0,12.29,12.29,12.25,12.26,207400.0
2008-06-27 15:30:00,12.26,12.26,12.24,12.25,444800.0,12.26,12.26,12.24,12.25,444800.0
2008-06-27 15:40:00,12.25,12.25,12.2,12.2,325800.0,12.25,12.25,12.2,12.2,325800.0
2008-06-27 15:50:00,12.21,12.22,12.18,12.22,662900.0,12.21,12.22,12.18,12.22,662900.0
2008-06-30 09:30:00,12.23,12.24,12.1,12.16,140400.0,12.23,12.24,12.1,12.16,140400.0
2008-06-30 09:40:00,12.16,12.25,12.14,12.2,141300.0,12.16,12.25,12.14,12.2,141300.0
2008-06-30 09:50:00,12.2,12.23,12.18,12.23,100200.0,12.2,12.23,12.18,12.23,100200.0
2008-06-30 10:00:00,12.23,12.25,12.18,12.18,189300.0,12.23,12.25,12.18,12.18,189300.0
2008-06-30 10:10:00,12.19,12.22,12.18,12.21,82900.0,12.19,12.22,12.18,12.21,82900.0
2008-06-30 10:20:00,12.21,12.24,12.21,12.24,118300.0,12.21,12.24,12.21,12.24,118300.0
2008-06-30 10:30:00,12.23,12.28,12.23,12.25,419100.0,12.23,12.28,12.23,12.25,419100.0
2008-06-30 10:40:00,12.25,12.28,12.24,12.26,217100.0,12.25,12.28,12.24,12.26,217100.0
2008-06-30 10:50:00,12.26,12.29,12.23,12.29,207700.0,12.26,12.29,12.23,12.29,207700.0
2008-06-30 11:00:00,12.29,12.3,12.25,12.29,196900.0,12.29,12.3,12.25,12.29,196900.0
2008-06-30 11:10:00,12.29,12.34,12.28,12.33,68400.0,12.29,12.34,12.28,12.33,68400.0
2008-06-30 11:20:00,12.33,12.4,12.32,12.39,81500.0,12.33,12.4,12.32,12.39,81500.0
2008-06-30 11:30:00,12.38,12.39,12.34,12.35,68100.0,12.38,12.39,12.34,12.35,68100.0
2008-06-30 11:40:00,12.35,12.35,12.32,12.35,249500.0,12.35,12.35,12.32,12.35,249500.0
2008-06-30 11:50:00,12.34,12.41,12.34,12.39,274600.0,12.34,12.41,12.34,12.39,274600.0
2008-06-30 12:00:00,12.39,12.4,12.36,12.36,74400.0,12.39,12.4,12.36,12.36,74400.0
2008-06-30 12:10:00,12.36,12.4,12.35,12.38,113100.0,12.36,12.4,12.35,12.38,113100.0
2008-06-30 12:20:00,12.38,12.39,12.37,12.37,46800.0,12.38,12.39,12.37,12.37,46800.0
2008-06-30 12:30:00,12.37,12.38,12.36,12.36,51900.0,12.37,12.38,12.36,12.36,51900.0
2008-06-30 12:40:00,12.37,12.41,12.36,12.4,83500.0,12.37,12.41,12.36,12.4,83500.0
2008-06-30 12:50:00,12.4,12.41,12.37,12.38,93200.0,12.4,12.41,12.37,12.38,93200.0
2008-06-30 13:00:00,12.38,12.38,12.36,12.36,50900.0,12.38,12.38,12.36,12.36,50900.0
2008-06-30 13:10:00,12.36,12.37,12.34,12.35,50700.0,12.36,12.37,12.34,12.35,50700.0
2008-06-30 13:20:00,12.34,12.35,12.31,12.31,95500.0,12.34,12.35,12.31,12.31,95500.0
2008-06-30 13:30:00,12.31,12.32,12.29,12.3,66500.0,12.31,12.32,12.29,12.3,66500.0
2008-06-30 13:40:00,12.3,12.3,12.27,12.27,128800.0,12.3,12.3,12.27,12.27,128800.0
2008-06-30 13:50:00,12.27,12.28,12.25,12.27,97100.0,12.27,12.28,12.25,12.27,97100.0
2008-06-30 14:00:00,12.27,12.28,12.25,12.28,155300.0,12.27,12.28,12.25,12.28,155300.0
2008-06-30 14:10:00,12.28,12.29,12.26,12.29,135000.0,12.28,12.29,12.26,12.29,135000.0
2008-06-30 14:20:00,12.28,12.31,12.27,12.27,157200.0,12.28,12.31,12.27,12.27,157200.0
2008-06-30 14:30:00,12.28,12.28,12.23,12.24,219600.0,12.28,12.28,12.23,12.24,219600.0
2008-06-30 14:40:00,12.23,12.27,12.23,12.26,107600.0,12.23,12.27,12.23,12.26,107600.0
2008-06-30 14:50:00,12.27,12.28,12.26,12.28,72500.0,12.27,12.28,12.26,12.28,72500.0
2008-06-30 15:00:00,12.27,12.32,12.27,12.32,172000.0,12.27,12.32,12.27,12.32,172000.0
2008-06-30 15:10:00,12.32,12.36,12.31,12.35,182600.0,12.32,12.36,12.31,12.35,182600.0
2008-06-30 15:20:00,12.36,12.39,12.35,12.38,292900.0,12.36,12.39,12.35,12.38,292900.0
2008-06-30 15:30:00,12.38,12.39,12.32,12.34,375200.0,12.38,12.39,12.32,12.34,375200.0
2008-06-30 15:40:00,12.34,12.37,12.33,12.36,388300.0,12.34,12.37,12.33,12.36,388300.0
2008-06-30 15:50:00,12.35,12.36,12.27,12.28,649200.0,12.35,12.36,12.27,12.28,649200.0
2008-07-01 09:30:00,12.13,12.23,12.07,12.09,265300.0,12.13,12.23,12.07,12.09,265300.0
2008-07-01 09:40:00,12.09,12.15,12.07,12.15,215600.0,12.09,12.15,12.07,12.15,215600.0
2008-07-01 09:50:00,12.15,12.2,12.14,12.18,114800.0,12.15,12.2,12.14,12.18,114800.0
2008-07-01 10:00:00,12.19,12.3,12.18,12.2,267700.0,12.19,12.3,12.18,12.2,267700.0
2008-07-01 10:10:00,12.21,12.26,12.2,12.25,149000.0,12.21,12.26,12.2,12.25,149000.0
2008-07-01 10:20:00,12.26,12.35,12.25,12.34,201000.0,12.26,12.35,12.25,12.34,201000.0
2008-07-01 10:30:00,12.33,12.35,12.33,12.34,223200.0,12.33,12.35,12.33,12.34,223200.0
2008-07-01 10:40:00,12.35,12.36,12.31,12.34,118500.0,12.35,12.36,12.31,12.34,118500.0
2008-07-01 10:50:00,12.35,12.35,12.31,12.31,120000.0,12.35,12.35,12.31,12.31,120000.0
2008-07-01 11:00:00,12.31,12.32,12.26,12.27,433500.0,12.31,12.32,12.26,12.27,433500.0
2008-07-01 11:10:00,12.27,12.29,12.23,12.23,321200.0,12.27,12.29,12.23,12.23,321200.0
2008-07-01 11:20:00,12.24,12.24,12.16,12.18,333300.0,12.24,12.24,12.16,12.18,333300.0
2008-07-01 11:30:00,12.18,12.2,12.16,12.19,151400.0,12.18,12.2,12.16,12.19,151400.0
2008-07-01 11:40:00,12.2,12.2,12.17,12.19,110200.0,12.2,12.2,12.17,12.19,110200.0
2008-07-01 11:50:00,12.19,12.2,12.14,12.15,76000.0,12.19,12.2,12.14,12.15,76000.0
2008-07-01 12:00:00,12.15,12.2,12.12,12.19,164800.0,12.15,12.2,12.12,12.19,164800.0
2008-07-01 12:10:00,12.19,12.19,12.07,12.11,277200.0,12.19,12.19,12.07,12.11,277200.0
2008-07-01 12:20:00,12.12,12.12,12.07,12.1,115700.0,12.12,12.12,12.07,12.1,115700.0
2008-07-01 12:30:00,12.1,12.1,12.07,12.07,95000.0,12.1,12.1,12.07,12.07,95000.0
2008-07-01 12:40:00,12.07,12.08,12.04,12.05,177900.0,12.07,12.08,12.04,12.05,177900.0
2008-07-01 12:50:00,12.05,12.09,12.05,12.07,107000.0,12.05,12.09,12.05,12.07,107000.0
2008-07-01 13:00:00,12.06,12.09,12.06,12.08,114800.0,12.06,12.09,12.06,12.08,114800.0
2008-07-01 13:10:00,12.08,12.09,12.05,12.05,170500.0,12.08,12.09,12.05,12.05,170500.0
2008-07-01 13:20:00,12.06,12.09,12.05,12.08,173500.0,12.06,12.09,12.05,12.08,173500.0
2008-07-01 13:30:00,12.07,12.08,12.05,12.05,169600.0,12.07,12.08,12.05,12.05,169600.0
2008-07-01 13:40:00,12.05,12.11,12.03,12.09,148200.0,12.05,12.11,12.03,12.09,148200.0
2008-07-01 13:50:00,12.1,12.15,12.08,12.13,215900.0,12.1,12.15,12.08,12.13,215900.0
2008-07-01 14:00:00,12.14,12.16,12.12,12.15,184500.0,12.14,12.16,12.12,12.15,184500.0
2008-07-01 14:10:00,12.15,12.2,12.14,12.17,166800.0,12.15,12.2,12.14,12.17,166800.0
2008-07-01 14:20:00,12.16,12.2,12.16,12.17,154300.0,12.16,12.2,12.16,12.17,154300.0
2008-07-01 14:30:00,12.17,12.17,12.13,12.14,144900.0,12.17,12.17,12.13,12.14,144900.0
2008-07-01 14:40:00,12.14,12.24,12.13,12.2,273800.0,12.14,12.24,12.13,12.2,273800.0
2008-07-01 14:50:00,12.2,12.22,12.17,12.18,164200.0,12.2,12.22,12.17,12.18,164200.0
2008-07-01 15:00:00,12.17,12.2,12.15,12.17,150300.0,12.17,12.2,12.15,12.17,150300.0
2008-07-01 15:10:00,12.18,12.19,12.15,12.15,180100.0,12.18,12.19,12.15,12.15,180100.0
2008-07-01 15:20:00,12.16,12.2,12.16,12.19,194300.0,12.16,12.2,12.16,12.19,194300.0
2008-07-01 15:30:00,12.19,12.22,12.17,12.21,198300.0,12.19,12.22,12.17,12.21,198300.0
2008-07-01 15:40:00,12.22,12.24,12.17,12.18,297500.0,12.22,12.24,12.17,12.18,297500.0
2008-07-01 15:50:00,12.17,12.22,12.17,12.19,468900.0,12.17,12.22,12.17,12.19,468900.0
2008-07-02 09:30:00,12.21,12.38,12.15,12.36,402200.0,12.21,12.38,12.15,12.36,402200.0
2008-07-02 09:40:00,12.36,12.42,12.31,12.33,292100.0,12.36,12.42,12.31,12.33,292100.0
2008-07-02 09:50:00,12.33,12.42,12.28,12.39,289500.0,12.33,12.42,12.28,12.39,289500.0
2008-07-02 10:00:00,12.39,12.44,12.39,12.42,510900.0,12.39,12.44,12.39,12.42,510900.0
2008-07-02 10:10:00,12.42,12.43,12.4,12.4,142500.0,12.42,12.43,12.4,12.4,142500.0
2008-07-02 10:20:00,12.41,12.47,12.4,12.47,176400.0,12.41,12.47,12.4,12.47,176400.0
2008-07-02 10:30:00,12.47,12.5,12.43,12.48,333500.0,12.47,12.5,12.43,12.48,333500.0
2008-07-02 10:40:00,12.48,12.55,12.45,12.54,300400.0,12.48,12.55,12.45,12.54,300400.0
2008-07-02 10:50:00,12.54,12.55,12.51,12.53,178500.0,12.54,12.55,12.51,12.53,178500.0
2008-07-02 11:00:00,12.53,12.53,12.46,12.49,207400.0,12.53,12.53,12.46,12.49,207400.0
2008-07-02 11:10:00,12.48,12.53,12.46,12.53,282100.0,12.48,12.53,12.46,12.53,282100.0
2008-07-02 11:20:00,12.53,12.53,12.48,12.5,249200.0,12.53,12.53,12.48,12.5,249200.0
2008-07-02 11:30:00,12.5,12.54,12.48,12.52,354500.0,12.5,12.54,12.48,12.52,354500.0
2008-07-02 11:40:00,12.53,12.54,12.48,12.5,110400.0,12.53,12.54,12.48,12.5,110400.0
2008-07-02 11:50:00,12.5,12.51,12.48,12.49,68500.0,12.5,12.51,12.48,12.49,68500.0
2008-07-02 12:00:00,12.49,12.52,12.49,12.51,134800.0,12.49,12.52,12.49,12.51,134800.0
2008-07-02 12:10:00,12.51,12.55,12.51,12.53,98200.0,12.51,12.55,12.51,12.53,98200.0
2008-07-02 12:20:00,12.53,12.54,12.48,12.48,195800.0,12.53,12.54,12.48,12.48,195800.0
2008-07-02 12:30:00,12.48,12.51,12.47,12.5,125800.0,12.48,12.51,12.47,12.5,125800.0
2008-07-02 12:40:00,12.5,12.53,12.49,12.53,82300.0,12.5,12.53,12.49,12.53,82300.0
2008-07-02 12:50:00,12.53,12.55,12.52,12.53,257600.0,12.53,12.55,12.52,12.53,257600.0
2008-07-02 13:00:00,12.53,12.54,12.51,12.52,136400.0,12.53,12.54,12.51,12.52,136400.0
2008-07-02 13:10:00,12.53,12.55,12.52,12.55,64200.0,12.53,12.55,12.52,12.55,64200.0
2008-07-02 13:20:00,12.54,12.57,12.54,12.55,219100.0,12.54,12.57,12.54,12.55,219100.0
2008-07-02 13:30:00,12.55,12.55,12.53,12.53,107300.0,12.55,12.55,12.53,12.53,107300.0
2008-07-02 13:40:00,12.53,12.54,12.51,12.53,121400.0,12.53,12.54,12.51,12.53,121400.0
2008-07-02 13:50:00,12.54,12.56,12.53,12.55,151400.0,12.54,12.56,12.53,12.55,151400.0
2008-07-02 14:00:00,12.55,12.59,12.54,12.55,208500.0,12.55,12.59,12.54,12.55,208500.0
2008-07-02 14:10:00,12.55,12.57,12.54,12.56,250600.0,12.55,12.57,12.54,12.56,250600.0
2008-07-02 14:20:00,12.57,12.57,12.48,12.48,159500.0,12.57,12.57,12.48,12.48,159500.0
2008-07-02 14:30:00,12.48,12.51,12.46,12.46,162700.0,12.48,12.51,12.46,12.46,162700.0
2008-07-02 14:40:00,12.47,12.52,12.46,12.5,197700.0,12.47,12.52,12.46,12.5,197700.0
2008-07-02 14:50:00,12.5,12.51,12.48,12.5,93000.0,12.5,12.51,12.48,12.5,93000.0
2008-07-02 15:00:00,12.49,12.51,12.45,12.47,270400.0,12.49,12.51,12.45,12.47,270400.0
2008-07-02 15:10:00,12.47,12.51,12.46,12.47,308600.0,12.47,12.51,12.46,12.47,308600.0
2008-07-02 15:20:00,12.47,12.51,12.46,12.48,158000.0,12.47,12.51,12.46,12.48,158000.0
2008-07-02 15:30:00,12.48,12.48,12.42,12.44,243700.0,12.48,12.48,12.42,12.44,243700.0
2008-07-02 15:40:00,12.45,12.45,12.44,12.44,196300.0,12.45,12.45,12.44,12.44,196300.0
2008-07-02 15:50:00,12.44,12.45,12.39,12.4,403900.0,12.44,12.45,12.39,12.4,403900.0
2008-07-03 09:30:00,12.45,12.53,12.32,12.36,382000.0,12.45,12.53,12.32,12.36,382000.0
2008-07-03 09:40:00,12.36,12.4,12.25,12.31,602700.0,12.36,12.4,12.25,12.31,602700.0
2008-07-03 09:50:00,12.32,12.4,12.32,12.36,390000.0,12.32,12.4,12.32,12.36,390000.0
2008-07-03 10:00:00,12.37,12.44,12.28,12.41,345100.0,12.37,12.44,12.28,12.41,345100.0
2008-07-03 10:10:00,12.4,12.48,12.4,12.46,243800.0,12.4,12.48,12.4,12.46,243800.0
2008-07-03 10:20:00,12.45,12.5,12.41,12.46,390100.0,12.45,12.5,12.41,12.46,390100.0
2008-07-03 10:30:00,12.46,12.48,12.4,12.4,357900.0,12.46,12.48,12.4,12.4,357900.0
2008-07-03 10:40:00,12.4,12.42,12.34,12.39,306200.0,12.4,12.42,12.34,12.39,306200.0
2008-07-03 10:50:00,12.4,12.42,12.33,12.34,171200.0,12.4,12.42,12.33,12.34,171200.0
2008-07-03 11:00:00,12.34,12.37,12.27,12.31,409400.0,12.34,12.37,12.27,12.31,409400.0
2008-07-03 11:10:00,12.32,12.37,12.28,12.36,186900.0,12.32,12.37,12.28,12.36,186900.0
2008-07-03 11:20:00,12.36,12.38,12.34,12.37,138400.0,12.36,12.38,12.34,12.37,138400.0
2008-07-03 11:30:00,12.38,12.4,12.37,12.39,183900.0,12.38,12.4,12.37,12.39,183900.0
2008-07-03 11:40:00,12.39,12.4,12.39,12.39,135800.0,12.39,12.4,12.39,12.39,135800.0
2008-07-03 11:50:00,12.4,12.4,12.38,12.39,190800.0,12.4,12.4,12.38,12.39,190800.0
2008-07-03 12:00:00,12.39,12.42,12.37,12.38,234900.0,12.39,12.42,12.37,12.38,234900.0
2008-07-03 12:10:00,12.37,12.4,12.37,12.4,160100.0,12.37,12.4,12.37,12.4,160100.0
2008-07-03 12:20:00,12.4,12.4,12.39,12.39,96300.0,12.4,12.4,12.39,12.39,96300.0
2008-07-03 12:30:00,12.4,12.4,12.36,12.38,439900.0,12.4,12.4,12.36,12.38,439900.0
2008-07-03 12:40:00,12.38,12.38,12.31,12.32,209100.0,12.38,12.38,12.31,12.32,209100.0
2008-07-03 12:50:00,12.31,12.35,12.27,12.34,343500.0,12.31,12.35,12.27,12.34,343500.0
2008-07-07 09:30:00,12.42,12.45,12.31,12.39,223100.0,12.42,12.45,12.31,12.39,223100.0
2008-07-07 09:40:00,12.39,12.42,12.34,12.34,481300.0,12.39,12.42,12.34,12.34,481300.0
2008-07-07 09:50:00,12.35,12.37,12.32,12.35,213500.0,12.35,12.37,12.32,12.35,213500.0
2008-07-07 10:00:00,12.35,12.36,12.33,12.35,199200.0,12.35,12.36,12.33,12.35,199200.0
2008-07-07 10:10:00,12.34,12.39,12.34,12.37,196300.0,12.34,12.39,12.34,12.37,196300.0
2008-07-07 10:20:00,12.37,12.4,12.37,12.39,159500.0,12.37,12.4,12.37,12.39,159500.0
2008-07-07 10:30:00,12.39,12.46,12.38,12.45,151500.0,12.39,12.46,12.38,12.45,151500.0
2008-07-07 10:40:00,12.46,12.47,12.45,12.46,105900.0,12.46,12.47,12.45,12.46,105900.0
2008-07-07 10:50:00,12.45,12.49,12.45,12.47,86600.0,12.45,12.49,12.45,12.47,86600.0
2008-07-07 11:00:00,12.47,12.5,12.43,12.43,179800.0,12.47,12.5,12.43,12.43,179800.0
2008-07-07 11:10:00,12.44,12.47,12.42,12.47,265200.0,12.44,12.47,12.42,12.47,265200.0
2008-07-07 11:20:00,12.47,12.48,12.43,12.45,122300.0,12.47,12.48,12.43,12.45,122300.0
2008-07-07 11:30:00,12.45,12.47,12.39,12.4,97600.0,12.45,12.47,12.39,12.4,97600.0
2008-07-07 11:40:00,12.4,12.4,12.37,12.39,90300.0,12.4,12.4,12.37,12.39,90300.0
2008-07-07 11:50:00,12.4,12.46,12.39,12.44,129200.0,12.4,12.46,12.39,12.44,129200.0
2008-07-07 12:00:00,12.45,12.47,12.44,12.45,97600.0,12.45,12.47,12.44,12.45,97600.0
2008-07-07 12:10:00,12.46,12.47,12.39,12.41,165200.0,12.46,12.47,12.39,12.41,165200.0
2008-07-07 12:20:00,12.4,12.41,12.32,12.32,96800.0,12.4,12.41,12.32,12.32,96800.0
2008-07-07 12:30:00,12.32,12.38,12.32,12.36,164700.0,12.32,12.38,12.32,12.36,164700.0
2008-07-07 12:40:00,12.37,12.41,12.34,12.34,147300.0,12.37,12.41,12.34,12.34,147300.0
2008-07-07 12:50:00,12.34,12.4,12.28,12.29,98100.0,12.34,12.4,12.28,12.29,98100.0
2008-07-07 13:00:00,12.28,12.28,12.2,12.27,362500.0,12.28,12.28,12.2,12.27,362500.0
2008-07-07 13:10:00,12.27,12.33,12.26,12.32,165000.0,12.27,12.33,12.26,12.32,165000.0
2008-07-07 13:20:00,12.33,12.34,12.3,12.32,183800.0,12.33,12.34,12.3,12.32,183800.0
2008-07-07 13:30:00,12.32,12.34,12.27,12.28,137200.0,12.32,12.34,12.27,12.28,137200.0
2008-07-07 13:40:00,12.29,12.32,12.25,12.29,193600.0,12.29,12.32,12.25,12.29,193600.0
2008-07-07 13:50:00,12.3,12.31,12.26,12.3,357900.0,12.3,12.31,12.26,12.3,357900.0
2008-07-07 14:00:00,12.3,12.35,12.3,12.34,342000.0,12.3,12.35,12.3,12.34,342000.0
2008-07-07 14:10:00,12.35,12.4,12.31,12.39,467000.0,12.35,12.4,12.31,12.39,467000.0
2008-07-07 14:20:00,12.4,12.43,12.34,12.38,557100.0,12.4,12.43,12.34,12.38,557100.0
2008-07-07 14:30:00,12.38,12.41,12.37,12.4,145800.0,12.38,12.41,12.37,12.4,145800.0
2008-07-07 14:40:00,12.4,12.4,12.35,12.39,203500.0,12.4,12.4,12.35,12.39,203500.0
2008-07-07 14:50:00,12.39,12.41,12.35,12.4,240900.0,12.39,12.41,12.35,12.4,240900.0
2008-07-07 15:00:00,12.4,12.43,12.39,12.41,194100.0,12.4,12.43,12.39,12.41,194100.0
2008-07-07 15:10:00,12.41,12.47,12.4,12.46,247000.0,12.41,12.47,12.4,12.46,247000.0
2008-07-07 15:20:00,12.46,12.51,12.41,12.51,289800.0,12.46,12.51,12.41,12.51,289800.0
2008-07-07 15:30:00,12.5,12.56,12.48,12.56,534200.0,12.5,12.56,12.48,12.56,534200.0
2008-07-07 15:40:00,12.56,12.58,12.54,12.56,484000.0,12.56,12.58,12.54,12.56,484000.0
2008-07-07 15:50:00,12.57,12.59,12.47,12.5,761500.0,12.57,12.59,12.47,12.5,761500.0
2008-07-08 09:30:00,12.42,12.63,12.42,12.62,177900.0,12.42,12.63,12.42,12.62,177900.0
2008-07-08 09:40:00,12.63,12.68,12.56,12.6,669700.0,12.63,12.68,12.56,12.6,669700.0
2008-07-08 09:50:00,12.59,12.7,12.59,12.67,705500.0,12.59,12.7,12.59,12.67,705500.0
2008-07-08 10:00:00,12.67,12.68,12.57,12.64,391900.0,12.67,12.68,12.57,12.64,391900.0
2008-07-08 10:10:00,12.65,12.74,12.63,12.72,425200.0,12.65,12.74,12.63,12.72,425200.0
2008-07-08 10:20:00,12.72,12.76,12.69,12.69,413400.0,12.72,12.76,12.69,12.69,413400.0
2008-07-08 10:30:00,12.69,12.74,12.65,12.69,402300.0,12.69,12.74,12.65,12.69,402300.0
2008-07-08 10:40:00,12.7,12.74,12.65,12.69,779900.0,12.7,12.74,12.65,12.69,779900.0
2008-07-08 10:50:00,12.7,12.7,12.6,12.65,649800.0,12.7,12.7,12.6,12.65,649800.0
2008-07-08 11:00:00,12.66,12.71,12.65,12.71,238800.0,12.66,12.71,12.65,12.71,238800.0
2008-07-08 11:10:00,12.71,12.74,12.69,12.7,204000.0,12.71,12.74,12.69,12.7,204000.0
2008-07-08 11:20:00,12.7,12.71,12.66,12.71,153000.0,12.7,12.71,12.66,12.71,153000.0
2008-07-08 11:30:00,12.7,12.7,12.65,12.69,140100.0,12.7,12.7,12.65,12.69,140100.0
2008-07-08 11:40:00,12.69,12.72,12.69,12.71,92500.0,12.69,12.72,12.69,12.71,92500.0
2008-07-08 11:50:00,12.7,12.72,12.64,12.65,668000.0,12.7,12.72,12.64,12.65,668000.0
2008-07-08 12:00:00,12.64,12.65,12.57,12.61,321000.0,12.64,12.65,12.57,12.61,321000.0
2008-07-08 12:10:00,12.61,12.64,12.58,12.62,175300.0,12.61,12.64,12.58,12.62,175300.0
2008-07-08 12:20:00,12.62,12.68,12.61,12.66,136100.0,12.62,12.68,12.61,12.66,136100.0
2008-07-08 12:30:00,12.66,12.71,12.64,12.64,333500.0,12.66,12.71,12.64,12.64,333500.0
2008-07-08 12:40:00,12.64,12.66,12.63,12.65,150800.0,12.64,12.66,12.63,12.65,150800.0
2008-07-08 12:50:00,12.66,12.67,12.65,12.66,186000.0,12.66,12.67,12.65,12.66,186000.0
2008-07-08 13:00:00,12.66,12.67,12.63,12.64,350800.0,12.66,12.67,12.63,12.64,350800.0
2008-07-08 13:10:00,12.64,12.65,12.58,12.58,502000.0,12.64,12.65,12.58,12.58,502000.0
2008-07-08 13:20:00,12.58,12.6,12.56,12.59,638800.0,12.58,12.6,12.56,12.59,638800.0
2008-07-08 13:30:00,12.6,12.61,12.58,12.59,338900.0,12.6,12.61,12.58,12.59,338900.0
2008-07-08 13:40:00,12.59,12.6,12.53,12.54,633300.0,12.59,12.6,12.53,12.54,633300.0
2008-07-08 13:50:00,12.54,12.6,12.48,12.6,935500.0,12.54,12.6,12.48,12.6,935500.0
2008-07-08 14:00:00,12.6,12.61,12.59,12.6,135800.0,12.6,12.61,12.59,12.6,135800.0
2008-07-08 14:10:00,12.6,12.63,12.58,12.63,239500.0,12.6,12.63,12.58,12.63,239500.0
2008-07-08 14:20:00,12.62,12.68,12.62,12.63,246600.0,12.62,12.68,12.62,12.63,246600.0
2008-07-08 14:30:00,12.64,12.68,12.62,12.64,358700.0,12.64,12.68,12.62,12.64,358700.0
2008-07-08 14:40:00,12.64,12.68,12.64,12.64,252000.0,12.64,12.68,12.64,12.64,252000.0
2008-07-08 14:50:00,12.65,12.69,12.63,12.68,250300.0,12.65,12.69,12.63,12.68,250300.0
2008-07-08 15:00:00,12.68,12.75,12.66,12.74,281000.0,12.68,12.75,12.66,12.74,281000.0
2008-07-08 15:10:00,12.73,12.76,12.72,12.75,348800.0,12.73,12.76,12.72,12.75,348800.0
2008-07-08 15:20:00,12.75,12.78,12.75,12.77,184600.0,12.75,12.78,12.75,12.77,184600.0
2008-07-08 15:30:00,12.78,12.78,12.76,12.77,251500.0,12.78,12.78,12.76,12.77,251500.0
2008-07-08 15:40:00,12.77,12.81,12.77,12.8,388900.0,12.77,12.81,12.77,12.8,388900.0
2008-07-08 15:50:00,12.81,12.86,12.8,12.83,395400.0,12.81,12.86,12.8,12.83,395400.0
2008-07-09 09:30:00,12.86,12.9,12.75,12.81,179900.0,12.86,12.9,12.75,12.81,179900.0
2008-07-09 09:40:00,12.81,12.85,12.75,12.75,216200.0,12.81,12.85,12.75,12.75,216200.0
2008-07-09 09:50:00,12.76,12.77,12.62,12.65,413700.0,12.76,12.77,12.62,12.65,413700.0
2008-07-09 10:00:00,12.65,12.7,12.59,12.68,304500.0,12.65,12.7,12.59,12.68,304500.0
2008-07-09 10:10:00,12.67,12.72,12.64,12.69,271900.0,12.67,12.72,12.64,12.69,271900.0
2008-07-09 10:20:00,12.69,12.7,12.66,12.66,305500.0,12.69,12.7,12.66,12.66,305500.0
2008-07-09 10:30:00,12.66,12.72,12.65,12.67,236100.0,12.66,12.72,12.65,12.67,236100.0
2008-07-09 10:40:00,12.67,12.69,12.62,12.64,391900.0,12.67,12.69,12.62,12.64,391900.0
2008-07-09 10:50:00,12.65,12.66,12.64,12.66,108900.0,12.65,12.66,12.64,12.66,108900.0
2008-07-09 11:00:00,12.65,12.68,12.64,12.66,741200.0,12.65,12.68,12.64,12.66,741200.0
2008-07-09 11:10:00,12.66,12.68,12.61,12.67,133600.0,12.66,12.68,12.61,12.67,133600.0
2008-07-09 11:20:00,12.67,12.76,12.66,12.75,233300.0,12.67,12.76,12.66,12.75,233300.0
2008-07-09 11:30:00,12.76,12.76,12.65,12.66,176400.0,12.76,12.76,12.65,12.66,176400.0
2008-07-09 11:40:00,12.66,12.73,12.66,12.71,187300.0,12.66,12.73,12.66,12.71,187300.0
2008-07-09 11:50:00,12.72,12.72,12.68,12.7,80200.0,12.72,12.72,12.68,12.7,80200.0
2008-07-09 12:00:00,12.71,12.71,12.65,12.65,231200.0,12.71,12.71,12.65,12.65,231200.0
2008-07-09 12:10:00,12.65,12.67,12.64,12.65,154100.0,12.65,12.67,12.64,12.65,154100.0
2008-07-09 12:20:00,12.64,12.65,12.59,12.6,362900.0,12.64,12.65,12.59,12.6,362900.0
2008-07-09 12:30:00,12.59,12.61,12.57,12.58,323300.0,12.59,12.61,12.57,12.58,323300.0
2008-07-09 12:40:00,12.57,12.58,12.53,12.56,219000.0,12.57,12.58,12.53,12.56,219000.0
2008-07-09 12:50:00,12.55,12.56,12.5,12.51,653900.0,12.55,12.56,12.5,12.51,653900.0
2008-07-09 13:00:00,12.52,12.52,12.48,12.48,434600.0,12.52,12.52,12.48,12.48,434600.0
2008-07-09 13:10:00,12.48,12.56,12.48,12.56,53800.0,12.48,12.56,12.48,12.56,53800.0
2008-07-09 13:20:00,12.56,12.59,12.55,12.59,59700.0,12.56,12.59,12.55,12.59,59700.0
2008-07-09 13:30:00,12.59,12.63,12.59,12.62,235500.0,12.59,12.63,12.59,12.62,235500.0
2008-07-09 13:40:00,12.62,12.66,12.62,12.65,167500.0,12.62,12.66,12.62,12.65,167500.0
2008-07-09 13:50:00,12.64,12.66,12.61,12.62,174600.0,12.64,12.66,12.61,12.62,174600.0
2008-07-09 14:00:00,12.61,12.61,12.57,12.58,273000.0,12.61,12.61,12.57,12.58,273000.0
2008-07-09 14:10:00,12.59,12.6,12.57,12.57,157600.0,12.59,12.6,12.57,12.57,157600.0
2008-07-09 14:20:00,12.56,12.59,12.54,12.59,146200.0,12.56,12.59,12.54,12.59,146200.0
2008-07-09 14:30:00,12.58,12.6,12.57,12.59,138700.0,12.58,12.6,12.57,12.59,138700.0
2008-07-09 14:40:00,12.58,12.6,12.55,12.57,139000.0,12.58,12.6,12.55,12.57,139000.0
2008-07-09 14:50:00,12.57,12.58,12.5,12.51,218700.0,12.57,12.58,12.5,12.51,218700.0
2008-07-09 15:00:00,12.52,12.54,12.49,12.51,427300.0,12.52,12.54,12.49,12.51,427300.0
2008-07-09 15:10:00,12.51,12.53,12.5,12.5,211800.0,12.51,12.53,12.5,12.5,211800.0
2008-07-09 15:20:00,12.51,12.52,12.49,12.51,137100.0,12.51,12.52,12.49,12.51,137100.0
2008-07-09 15:30:00,12.5,12.56,12.5,12.56,332600.0,12.5,12.56,12.5,12.56,332600.0
2008-07-09 15:40:00,12.56,12.62,12.55,12.58,1176000.0,12.56,12.62,12.55,12.58,1176000.0
2008-07-09 15:50:00,12.59,12.6,12.56,12.57,834500.0,12.59,12.6,12.56,12.57,834500.0
2008-07-10 09:30:00,12.55,12.79,12.52,12.64,210700.0,12.55,12.79,12.52,12.64,210700.0
2008-07-10 09:40:00,12.63,12.73,12.62,12.65,441900.0,12.63,12.73,12.62,12.65,441900.0
2008-07-10 09:50:00,12.64,12.65,12.5,12.51,280300.0,12.64,12.65,12.5,12.51,280300.0
2008-07-10 10:00:00,12.5,12.52,12.44,12.51,298700.0,12.5,12.52,12.44,12.51,298700.0
2008-07-10 10:10:00,12.51,12.53,12.46,12.47,390800.0,12.51,12.53,12.46,12.47,390800.0
2008-07-10 10:20:00,12.47,12.51,12.41,12.46,210200.0,12.47,12.51,12.41,12.46,210200.0
2008-07-10 10:30:00,12.46,12.47,12.32,12.35,276900.0,12.46,12.47,12.32,12.35,276900.0
2008-07-10 10:40:00,12.36,12.39,12.25,12.29,309000.0,12.36,12.39,12.25,12.29,309000.0
2008-07-10 10:50:00,12.29,12.33,12.24,12.25,295300.0,12.29,12.33,12.24,12.25,295300.0
2008-07-10 11:00:00,12.24,12.33,12.23,12.27,572200.0,12.24,12.33,12.23,12.27,572200.0
2008-07-10 11:10:00,12.27,12.32,12.23,12.25,121600.0,12.27,12.32,12.23,12.25,121600.0
2008-07-10 11:20:00,12.25,12.29,12.21,12.22,254500.0,12.25,12.29,12.21,12.22,254500.0
2008-07-10 11:30:00,12.22,12.3,12.22,12.26,287900.0,12.22,12.3,12.22,12.26,287900.0
2008-07-10 11:40:00,12.27,12.27,12.22,12.24,200600.0,12.27,12.27,12.22,12.24,200600.0
2008-07-10 11:50:00,12.24,12.28,12.24,12.27,148200.0,12.24,12.28,12.24,12.27,148200.0
2008-07-10 12:00:00,12.27,12.3,12.25,12.25,184900.0,12.27,12.3,12.25,12.25,184900.0
2008-07-10 12:10:00,12.26,12.28,12.21,12.22,215600.0,12.26,12.28,12.21,12.22,215600.0
2008-07-10 12:20:00,12.21,12.22,12.15,12.19,261500.0,12.21,12.22,12.15,12.19,261500.0
2008-07-10 12:30:00,12.19,12.21,12.17,12.21,292800.0,12.19,12.21,12.17,12.21,292800.0
2008-07-10 12:40:00,12.21,12.21,12.17,12.18,522300.0,12.21,12.21,12.17,12.18,522300.0
2008-07-10 12:50:00,12.17,12.19,12.12,12.16,213400.0,12.17,12.19,12.12,12.16,213400.0
2008-07-10 13:00:00,12.16,12.2,12.15,12.18,196500.0,12.16,12.2,12.15,12.18,196500.0
2008-07-10 13:10:00,12.17,12.2,12.17,12.19,158300.0,12.17,12.2,12.17,12.19,158300.0
2008-07-10 13:20:00,12.19,12.23,12.19,12.2,183900.0,12.19,12.23,12.19,12.2,183900.0
2008-07-10 13:30:00,12.21,12.26,12.18,12.24,212100.0,12.21,12.26,12.18,12.24,212100.0
2008-07-10 13:40:00,12.24,12.25,12.21,12.24,263200.0,12.24,12.25,12.21,12.24,263200.0
2008-07-10 13:50:00,12.24,12.27,12.22,12.24,333800.0,12.24,12.27,12.22,12.24,333800.0
2008-07-10 14:00:00,12.24,12.26,12.22,12.24,162700.0,12.24,12.26,12.22,12.24,162700.0
2008-07-10 14:10:00,12.24,12.31,12.22,12.27,542100.0,12.24,12.31,12.22,12.27,542100.0
2008-07-10 14:20:00,12.28,12.33,12.22,12.24,389800.0,12.28,12.33,12.22,12.24,389800.0
2008-07-10 14:30:00,12.25,12.26,12.23,12.25,199800.0,12.25,12.26,12.23,12.25,199800.0
2008-07-10 14:40:00,12.26,12.26,12.18,12.18,260200.0,12.26,12.26,12.18,12.18,260200.0
2008-07-10 14:50:00,12.18,12.2,12.13,12.14,579400.0,12.18,12.2,12.13,12.14,579400.0
2008-07-10 15:00:00,12.14,12.17,12.11,12.13,813200.0,12.14,12.17,12.11,12.13,813200.0
2008-07-10 15:10:00,12.13,12.16,12.12,12.13,766000.0,12.13,12.16,12.12,12.13,766000.0
2008-07-10 15:20:00,12.12,12.18,12.12,12.16,544000.0,12.12,12.18,12.12,12.16,544000.0
2008-07-10 15:30:00,12.15,12.17,12.12,12.16,675000.0,12.15,12.17,12.12,12.16,675000.0
2008-07-10 15:40:00,12.15,12.18,12.14,12.18,675300.0,12.15,12.18,12.14,12.18,675300.0
2008-07-10 15:50:00,12.18,12.24,12.16,12.24,1033700.0,12.18,12.24,12.16,12.24,1033700.0
2008-07-11 09:30:00,12.11,12.21,12.11,12.14,231700.0,12.11,12.21,12.11,12.14,231700.0
2008-07-11 09:40:00,12.13,12.23,12.08,12.21,382700.0,12.13,12.23,12.08,12.21,382700.0
2008-07-11 09:50:00,12.21,12.22,12.14,12.18,167300.0,12.21,12.22,12.14,12.18,167300.0
2008-07-11 10:00:00,12.18,12.23,12.14,12.23,195500.0,12.18,12.23,12.14,12.23,195500.0
2008-07-11 10:10:00,12.22,12.23,12.14,12.17,311600.0,12.22,12.23,12.14,12.17,311600.0
2008-07-11 10:20:00,12.17,12.2,12.08,12.12,229700.0,12.17,12.2,12.08,12.12,229700.0
2008-07-11 10:30:00,12.12,12.14,12.08,12.09,250900.0,12.12,12.14,12.08,12.09,250900.0
2008-07-11 10:40:00,12.09,12.14,12.08,12.11,205400.0,12.09,12.14,12.08,12.11,205400.0
2008-07-11 10:50:00,12.11,12.15,12.09,12.11,104000.0,12.11,12.15,12.09,12.11,104000.0
2008-07-11 11:00:00,12.11,12.14,12.08,12.11,169900.0,12.11,12.14,12.08,12.11,169900.0
2008-07-11 11:10:00,12.11,12.19,12.1,12.17,277000.0,12.11,12.19,12.1,12.17,277000.0
2008-07-11 11:20:00,12.18,12.22,12.17,12.2,165000.0,12.18,12.22,12.17,12.2,165000.0
2008-07-11 11:30:00,12.2,12.21,12.15,12.21,373200.0,12.2,12.21,12.15,12.21,373200.0
2008-07-11 11:40:00,12.2,12.27,12.2,12.24,254700.0,12.2,12.27,12.2,12.24,254700.0
2008-07-11 11:50:00,12.25,12.26,12.19,12.22,254400.0,12.25,12.26,12.19,12.22,254400.0
2008-07-11 12:00:00,12.22,12.23,12.15,12.15,233000.0,12.22,12.23,12.15,12.15,233000.0
2008-07-11 12:10:00,12.15,12.17,12.12,12.14,168700.0,12.15,12.17,12.12,12.14,168700.0
2008-07-11 12:20:00,12.14,12.17,12.12,12.17,336700.0,12.14,12.17,12.12,12.17,336700.0
2008-07-11 12:30:00,12.17,12.19,12.14,12.19,198200.0,12.17,12.19,12.14,12.19,198200.0
2008-07-11 12:40:00,12.18,12.22,12.18,12.22,122500.0,12.18,12.22,12.18,12.22,122500.0
2008-07-11 12:50:00,12.22,12.22,12.13,12.18,122100.0,12.22,12.22,12.13,12.18,122100.0
2008-07-11 13:00:00,12.18,12.18,12.14,12.16,106000.0,12.18,12.18,12.14,12.16,106000.0
2008-07-11 13:10:00,12.17,12.21,12.13,12.19,169400.0,12.17,12.21,12.13,12.19,169400.0
2008-07-11 13:20:00,12.2,12.21,12.17,12.19,158800.0,12.2,12.21,12.17,12.19,158800.0
2008-07-11 13:30:00,12.19,12.2,12.15,12.19,83200.0,12.19,12.2,12.15,12.19,83200.0
2008-07-11 13:40:00,12.19,12.21,12.18,12.2,91400.0,12.19,12.21,12.18,12.2,91400.0
2008-07-11 13:50:00,12.19,12.23,12.19,12.2,132200.0,12.19,12.23,12.19,12.2,132200.0
2008-07-11 14:00:00,12.19,12.23,12.17,12.19,232900.0,12.19,12.23,12.17,12.19,232900.0
2008-07-11 14:10:00,12.19,12.22,12.17,12.2,371100.0,12.19,12.22,12.17,12.2,371100.0
2008-07-11 14:20:00,12.19,12.2,12.12,12.13,289600.0,12.19,12.2,12.12,12.13,289600.0
2008-07-11 14:30:00,12.13,12.15,12.12,12.14,131000.0,12.13,12.15,12.12,12.14,131000.0
2008-07-11 14:40:00,12.13,12.19,12.12,12.19,339000.0,12.13,12.19,12.12,12.19,339000.0
2008-07-11 14:50:00,12.19,12.22,12.13,12.2,726100.0,12.19,12.22,12.13,12.2,726100.0
2008-07-11 15:00:00,12.21,12.28,12.16,12.26,814900.0,12.21,12.28,12.16,12.26,814900.0
2008-07-11 15:10:00,12.26,12.27,12.16,12.16,549800.0,12.26,12.27,12.16,12.16,549800.0
2008-07-11 15:20:00,12.15,12.21,12.11,12.14,403500.0,12.15,12.21,12.11,12.14,403500.0
2008-07-11 15:30:00,12.14,12.14,12.08,12.09,326800.0,12.14,12.14,12.08,12.09,326800.0
2008-07-11 15:40:00,12.09,12.12,12.06,12.09,382800.0,12.09,12.12,12.06,12.09,382800.0
2008-07-11 15:50:00,12.09,12.17,12.09,12.11,542900.0,12.09,12.17,12.09,12.11,542900.0
2008-07-14 09:30:00,12.21,12.25,12.1,12.11,290300.0,12.21,12.25,12.1,12.11,290300.0
2008-07-14 09:40:00,12.12,12.25,12.12,12.18,297400.0,12.12,12.25,12.12,12.18,297400.0
2008-07-14 09:50:00,12.18,12.18,12.07,12.14,259800.0,12.18,12.18,12.07,12.14,259800.0
2008-07-14 10:00:00,12.14,12.2,12.1,12.19,448200.0,12.14,12.2,12.1,12.19,448200.0
2008-07-14 10:10:00,12.19,12.2,12.14,12.2,180700.0,12.19,12.2,12.14,12.2,180700.0
2008-07-14 10:20:00,12.2,12.22,12.09,12.12,184500.0,12.2,12.22,12.09,12.12,184500.0
2008-07-14 10:30:00,12.13,12.2,12.13,12.15,186700.0,12.13,12.2,12.13,12.15,186700.0
2008-07-14 10:40:00,12.15,12.2,12.15,12.2,297300.0,12.15,12.2,12.15,12.2,297300.0
2008-07-14 10:50:00,12.19,12.27,12.18,12.26,447900.0,12.19,12.27,12.18,12.26,447900.0
2008-07-14 11:00:00,12.26,12.3,12.2,12.29,366000.0,12.26,12.3,12.2,12.29,366000.0
2008-07-14 11:10:00,12.29,12.31,12.26,12.28,329900.0,12.29,12.31,12.26,12.28,329900.0
2008-07-14 11:20:00,12.28,12.29,12.22,12.28,198400.0,12.28,12.29,12.22,12.28,198400.0
2008-07-14 11:30:00,12.27,12.28,12.24,12.26,200700.0,12.27,12.28,12.24,12.26,200700.0
2008-07-14 11:40:00,12.26,12.28,12.24,12.27,125200.0,12.26,12.28,12.24,12.27,125200.0
2008-07-14 11:50:00,12.27,12.28,12.15,12.23,448100.0,12.27,12.28,12.15,12.23,448100.0
2008-07-14 12:00:00,12.23,12.25,12.17,12.19,222700.0,12.23,12.25,12.17,12.19,222700.0
2008-07-14 12:10:00,12.18,12.23,12.18,12.22,183800.0,12.18,12.23,12.18,12.22,183800.0
2008-07-14 12:20:00,12.21,12.23,12.16,12.18,196100.0,12.21,12.23,12.16,12.18,196100.0
2008-07-14 12:30:00,12.17,12.2,12.16,12.19,116600.0,12.17,12.2,12.16,12.19,116600.0
2008-07-14 12:40:00,12.18,12.2,12.18,12.19,70500.0,12.18,12.2,12.18,12.19,70500.0
2008-07-14 12:50:00,12.19,12.22,12.17,12.2,135500.0,12.19,12.22,12.17,12.2,135500.0
2008-07-14 13:00:00,12.2,12.22,12.18,12.22,174400.0,12.2,12.22,12.18,12.22,174400.0
2008-07-14 13:10:00,12.22,12.22,12.17,12.22,169600.0,12.22,12.22,12.17,12.22,169600.0
2008-07-14 13:20:00,12.21,12.23,12.2,12.21,294600.0,12.21,12.23,12.2,12.21,294600.0
2008-07-14 13:30:00,12.22,12.23,12.19,12.23,165600.0,12.22,12.23,12.19,12.23,165600.0
2008-07-14 13:40:00,12.23,12.25,12.23,12.24,231400.0,12.23,12.25,12.23,12.24,231400.0
2008-07-14 13:50:00,12.24,12.25,12.22,12.23,376600.0,12.24,12.25,12.22,12.23,376600.0
2008-07-14 14:00:00,12.23,12.28,12.23,12.27,249900.0,12.23,12.28,12.23,12.27,249900.0
2008-07-14 14:10:00,12.28,12.3,12.26,12.28,246500.0,12.28,12.3,12.26,12.28,246500.0
2008-07-14 14:20:00,12.29,12.3,12.27,12.27,211900.0,12.29,12.3,12.27,12.27,211900.0
2008-07-14 14:30:00,12.27,12.3,12.27,12.29,220000.0,12.27,12.3,12.27,12.29,220000.0
2008-07-14 14:40:00,12.29,12.3,12.27,12.29,208200.0,12.29,12.3,12.27,12.29,208200.0
2008-07-14 14:50:00,12.29,12.31,12.28,12.3,355600.0,12.29,12.31,12.28,12.3,355600.0
2008-07-14 15:00:00,12.31,12.33,12.3,12.32,150900.0,12.31,12.33,12.3,12.32,150900.0
2008-07-14 15:10:00,12.33,12.42,12.33,12.42,926700.0,12.33,12.42,12.33,12.42,926700.0
2008-07-14 15:20:00,12.42,12.51,12.38,12.51,751600.0,12.42,12.51,12.38,12.51,751600.0
2008-07-14 15:30:00,12.51,12.55,12.5,12.54,575700.0,12.51,12.55,12.5,12.54,575700.0
2008-07-14 15:40:00,12.55,12.55,12.48,12.52,724400.0,12.55,12.55,12.48,12.52,724400.0
2008-07-14 15:50:00,12.51,12.51,12.42,12.44,718400.0,12.51,12.51,12.42,12.44,718400.0
2008-07-15 09:30:00,12.37,12.43,12.22,12.4,283500.0,12.37,12.43,12.22,12.4,283500.0
2008-07-15 09:40:00,12.4,12.43,12.29,12.31,276000.0,12.4,12.43,12.29,12.31,276000.0
2008-07-15 09:50:00,12.31,12.36,12.26,12.36,442000.0,12.31,12.36,12.26,12.36,442000.0
2008-07-15 10:00:00,12.35,12.37,12.21,12.35,498600.0,12.35,12.37,12.21,12.35,498600.0
2008-07-15 10:10:00,12.34,12.47,12.3,12.47,658600.0,12.34,12.47,12.3,12.47,658600.0
2008-07-15 10:20:00,12.47,12.48,12.36,12.37,416200.0,12.47,12.48,12.36,12.37,416200.0
2008-07-15 10:30:00,12.36,12.4,12.33,12.39,668000.0,12.36,12.4,12.33,12.39,668000.0
2008-07-15 10:40:00,12.39,12.49,12.38,12.48,292300.0,12.39,12.49,12.38,12.48,292300.0
2008-07-15 10:50:00,12.47,12.52,12.45,12.5,209100.0,12.47,12.52,12.45,12.5,209100.0
2008-07-15 11:00:00,12.5,12.66,12.5,12.63,797000.0,12.5,12.66,12.5,12.63,797000.0
2008-07-15 11:10:00,12.63,12.84,12.61,12.81,628800.0,12.63,12.84,12.61,12.81,628800.0
2008-07-15 11:20:00,12.82,12.83,12.58,12.6,634000.0,12.82,12.83,12.58,12.6,634000.0
2008-07-15 11:30:00,12.61,12.62,12.58,12.59,267500.0,12.61,12.62,12.58,12.59,267500.0
2008-07-15 11:40:00,12.59,12.61,12.54,12.56,218500.0,12.59,12.61,12.54,12.56,218500.0
2008-07-15 11:50:00,12.55,12.68,12.55,12.63,510500.0,12.55,12.68,12.55,12.63,510500.0
2008-07-15 12:00:00,12.64,12.66,12.59,12.62,280200.0,12.64,12.66,12.59,12.62,280200.0
2008-07-15 12:10:00,12.62,12.66,12.61,12.65,149500.0,12.62,12.66,12.61,12.65,149500.0
2008-07-15 12:20:00,12.64,12.66,12.59,12.64,155800.0,12.64,12.66,12.59,12.64,155800.0
2008-07-15 12:30:00,12.64,12.73,12.64,12.69,164900.0,12.64,12.73,12.64,12.69,164900.0
2008-07-15 12:40:00,12.69,12.75,12.67,12.67,254700.0,12.69,12.75,12.67,12.67,254700.0
2008-07-15 12:50:00,12.67,12.79,12.67,12.78,312800.0,12.67,12.79,12.67,12.78,312800.0
2008-07-15 13:00:00,12.78,12.86,12.77,12.84,398300.0,12.78,12.86,12.77,12.84,398300.0
2008-07-15 13:10:00,12.83,12.84,12.79,12.81,267300.0,12.83,12.84,12.79,12.81,267300.0
2008-07-15 13:20:00,12.81,12.81,12.74,12.77,199200.0,12.81,12.81,12.74,12.77,199200.0
2008-07-15 13:30:00,12.77,12.82,12.75,12.76,208700.0,12.77,12.82,12.75,12.76,208700.0
2008-07-15 13:40:00,12.76,12.82,12.75,12.82,226500.0,12.76,12.82,12.75,12.82,226500.0
2008-07-15 13:50:00,12.83,12.84,12.79,12.81,156800.0,12.83,12.84,12.79,12.81,156800.0
2008-07-15 14:00:00,12.81,12.83,12.75,12.75,130400.0,12.81,12.83,12.75,12.75,130400.0
2008-07-15 14:10:00,12.75,12.82,12.73,12.8,253800.0,12.75,12.82,12.73,12.8,253800.0
2008-07-15 14:20:00,12.8,12.85,12.77,12.85,271900.0,12.8,12.85,12.77,12.85,271900.0
2008-07-15 14:30:00,12.85,12.88,12.84,12.88,256900.0,12.85,12.88,12.84,12.88,256900.0
2008-07-15 14:40:00,12.88,12.94,12.88,12.91,498700.0,12.88,12.94,12.88,12.91,498700.0
2008-07-15 14:50:00,12.92,13.0,12.91,12.99,613500.0,12.92,13.0,12.91,12.99,613500.0
2008-07-15 15:00:00,12.99,12.99,12.89,12.93,775400.0,12.99,12.99,12.89,12.93,775400.0
2008-07-15 15:10:00,12.93,12.96,12.93,12.94,697800.0,12.93,12.96,12.93,12.94,697800.0
2008-07-15 15:20:00,12.94,12.97,12.94,12.95,650100.0,12.94,12.97,12.94,12.95,650100.0
2008-07-15 15:30:00,12.95,12.98,12.87,12.88,832800.0,12.95,12.98,12.87,12.88,832800.0
2008-07-15 15:40:00,12.89,12.91,12.83,12.85,770800.0,12.89,12.91,12.83,12.85,770800.0
2008-07-15 15:50:00,12.85,12.89,12.84,12.85,592700.0,12.85,12.89,12.84,12.85,592700.0
2008-07-16 09:30:00,12.89,13.05,12.7,13.04,428900.0,12.89,13.05,12.7,13.04,428900.0
2008-07-16 09:40:00,13.03,13.49,13.0,13.38,1373700.0,13.03,13.49,13.0,13.38,1373700.0
2008-07-16 09:50:00,13.38,13.51,13.34,13.45,1517500.0,13.38,13.51,13.34,13.45,1517500.0
2008-07-16 10:00:00,13.44,13.5,13.43,13.5,963000.0,13.44,13.5,13.43,13.5,963000.0
2008-07-16 10:10:00,13.49,13.54,13.39,13.39,1166100.0,13.49,13.54,13.39,13.39,1166100.0
2008-07-16 10:20:00,13.39,13.41,13.34,13.4,657700.0,13.39,13.41,13.34,13.4,657700.0
2008-07-16 10:30:00,13.39,13.53,13.38,13.5,1201500.0,13.39,13.53,13.38,13.5,1201500.0
2008-07-16 10:40:00,13.5,13.51,13.41,13.45,698500.0,13.5,13.51,13.41,13.45,698500.0
2008-07-16 10:50:00,13.45,13.53,13.45,13.5,692300.0,13.45,13.53,13.45,13.5,692300.0
2008-07-16 11:00:00,13.5,13.51,13.46,13.5,698600.0,13.5,13.51,13.46,13.5,698600.0
2008-07-16 11:10:00,13.5,13.5,13.44,13.45,340400.0,13.5,13.5,13.44,13.45,340400.0
2008-07-16 11:20:00,13.45,13.5,13.41,13.49,900100.0,13.45,13.5,13.41,13.49,900100.0
2008-07-16 11:30:00,13.5,13.52,13.46,13.48,309000.0,13.5,13.52,13.46,13.48,309000.0
2008-07-16 11:40:00,13.48,13.52,13.47,13.52,266300.0,13.48,13.52,13.47,13.52,266300.0
2008-07-16 11:50:00,13.51,13.6,13.51,13.55,684700.0,13.51,13.6,13.51,13.55,684700.0
2008-07-16 12:00:00,13.55,13.56,13.45,13.46,463300.0,13.55,13.56,13.45,13.46,463300.0
2008-07-16 12:10:00,13.46,13.57,13.46,13.51,279100.0,13.46,13.57,13.46,13.51,279100.0
2008-07-16 12:20:00,13.51,13.58,13.49,13.53,276000.0,13.51,13.58,13.49,13.53,276000.0
2008-07-16 12:30:00,13.53,13.57,13.52,13.55,212600.0,13.53,13.57,13.52,13.55,212600.0
2008-07-16 12:40:00,13.54,13.57,13.47,13.48,529500.0,13.54,13.57,13.47,13.48,529500.0
2008-07-16 12:50:00,13.47,13.56,13.47,13.48,326700.0,13.47,13.56,13.47,13.48,326700.0
2008-07-16 13:00:00,13.48,13.53,13.45,13.47,404000.0,13.48,13.53,13.45,13.47,404000.0
2008-07-16 13:10:00,13.46,13.48,13.43,13.48,346700.0,13.46,13.48,13.43,13.48,346700.0
2008-07-16 13:20:00,13.48,13.54,13.48,13.51,154900.0,13.48,13.54,13.48,13.51,154900.0
2008-07-16 13:30:00,13.52,13.54,13.49,13.5,73500.0,13.52,13.54,13.49,13.5,73500.0
2008-07-16 13:40:00,13.5,13.5,13.47,13.48,335000.0,13.5,13.5,13.47,13.48,335000.0
2008-07-16 13:50:00,13.48,13.5,13.45,13.47,214400.0,13.48,13.5,13.45,13.47,214400.0
2008-07-16 14:00:00,13.46,13.5,13.43,13.44,312100.0,13.46,13.5,13.43,13.44,312100.0
2008-07-16 14:10:00,13.44,13.48,13.43,13.44,308700.0,13.44,13.48,13.43,13.44,308700.0
2008-07-16 14:20:00,13.45,13.48,13.44,13.44,301000.0,13.45,13.48,13.44,13.44,301000.0
2008-07-16 14:30:00,13.44,13.45,13.43,13.43,315800.0,13.44,13.45,13.43,13.43,315800.0
2008-07-16 14:40:00,13.44,13.48,13.43,13.45,292400.0,13.44,13.48,13.43,13.45,292400.0
2008-07-16 14:50:00,13.45,13.52,13.45,13.51,202400.0,13.45,13.52,13.45,13.51,202400.0
2008-07-16 15:00:00,13.51,13.51,13.46,13.48,207400.0,13.51,13.51,13.46,13.48,207400.0
2008-07-16 15:10:00,13.49,13.49,13.46,13.46,144800.0,13.49,13.49,13.46,13.46,144800.0
2008-07-16 15:20:00,13.47,13.48,13.42,13.45,520500.0,13.47,13.48,13.42,13.45,520500.0
2008-07-16 15:30:00,13.45,13.45,13.42,13.45,450100.0,13.45,13.45,13.42,13.45,450100.0
2008-07-16 15:40:00,13.45,13.48,13.44,13.46,1168700.0,13.45,13.48,13.44,13.46,1168700.0
2008-07-16 15:50:00,13.47,13.49,13.46,13.48,834200.0,13.47,13.49,13.46,13.48,834200.0
2008-07-17 09:30:00,13.59,13.59,13.39,13.5,342100.0,13.59,13.59,13.39,13.5,342100.0
2008-07-17 09:40:00,13.5,13.67,13.48,13.58,429000.0,13.5,13.67,13.48,13.58,429000.0
2008-07-17 09:50:00,13.59,13.68,13.58,13.6,449300.0,13.59,13.68,13.58,13.6,449300.0
2008-07-17 10:00:00,13.59,13.61,13.49,13.51,367800.0,13.59,13.61,13.49,13.51,367800.0
2008-07-17 10:10:00,13.51,13.57,13.5,13.55,274300.0,13.51,13.57,13.5,13.55,274300.0
2008-07-17 10:20:00,13.56,13.57,13.48,13.49,179900.0,13.56,13.57,13.48,13.49,179900.0
2008-07-17 10:30:00,13.49,13.53,13.44,13.47,339300.0,13.49,13.53,13.44,13.47,339300.0
2008-07-17 10:40:00,13.47,13.49,13.39,13.44,191800.0,13.47,13.49,13.39,13.44,191800.0
2008-07-17 10:50:00,13.43,13.45,13.31,13.43,460300.0,13.43,13.45,13.31,13.43,460300.0
2008-07-17 11:00:00,13.43,13.44,13.28,13.28,615000.0,13.43,13.44,13.28,13.28,615000.0
2008-07-17 11:10:00,13.28,13.39,13.25,13.31,406500.0,13.28,13.39,13.25,13.31,406500.0
2008-07-17 11:20:00,13.32,13.4,13.26,13.37,606400.0,13.32,13.4,13.26,13.37,606400.0
2008-07-17 11:30:00,13.36,13.44,13.31,13.39,538000.0,13.36,13.44,13.31,13.39,538000.0
2008-07-17 11:40:00,13.39,13.46,13.38,13.4,416700.0,13.39,13.46,13.38,13.4,416700.0
2008-07-17 11:50:00,13.41,13.42,13.36,13.42,212700.0,13.41,13.42,13.36,13.42,212700.0
2008-07-17 12:00:00,13.41,13.44,13.38,13.38,277900.0,13.41,13.44,13.38,13.38,277900.0
2008-07-17 12:10:00,13.39,13.4,13.38,13.4,78000.0,13.39,13.4,13.38,13.4,78000.0
2008-07-17 12:20:00,13.4,13.41,13.39,13.39,141100.0,13.4,13.41,13.39,13.39,141100.0
2008-07-17 12:30:00,13.39,13.4,13.34,13.35,210100.0,13.39,13.4,13.34,13.35,210100.0
2008-07-17 12:40:00,13.35,13.41,13.35,13.41,203000.0,13.35,13.41,13.35,13.41,203000.0
2008-07-17 12:50:00,13.41,13.42,13.38,13.38,259100.0,13.41,13.42,13.38,13.38,259100.0
2008-07-17 13:00:00,13.39,13.43,13.35,13.42,234000.0,13.39,13.43,13.35,13.42,234000.0
2008-07-17 13:10:00,13.41,13.53,13.39,13.48,463900.0,13.41,13.53,13.39,13.48,463900.0
2008-07-17 13:20:00,13.48,13.5,13.41,13.42,389800.0,13.48,13.5,13.41,13.42,389800.0
2008-07-17 13:30:00,13.43,13.54,13.42,13.53,259600.0,13.43,13.54,13.42,13.53,259600.0
2008-07-17 13:40:00,13.53,13.58,13.51,13.55,341500.0,13.53,13.58,13.51,13.55,341500.0
2008-07-17 13:50:00,13.55,13.6,13.53,13.56,280400.0,13.55,13.6,13.53,13.56,280400.0
2008-07-17 14:00:00,13.55,13.6,13.54,13.56,489200.0,13.55,13.6,13.54,13.56,489200.0
2008-07-17 14:10:00,13.56,13.65,13.53,13.64,462400.0,13.56,13.65,13.53,13.64,462400.0
2008-07-17 14:20:00,13.64,13.67,13.61,13.63,644900.0,13.64,13.67,13.61,13.63,644900.0
2008-07-17 14:30:00,13.62,13.64,13.55,13.64,413900.0,13.62,13.64,13.55,13.64,413900.0
2008-07-17 14:40:00,13.64,13.65,13.54,13.59,543600.0,13.64,13.65,13.54,13.59,543600.0
2008-07-17 14:50:00,13.6,13.64,13.58,13.61,347300.0,13.6,13.64,13.58,13.61,347300.0
2008-07-17 15:00:00,13.61,13.68,13.61,13.63,386100.0,13.61,13.68,13.61,13.63,386100.0
2008-07-17 15:10:00,13.63,13.66,13.62,13.66,274500.0,13.63,13.66,13.62,13.66,274500.0
2008-07-17 15:20:00,13.65,13.7,13.64,13.65,477200.0,13.65,13.7,13.64,13.65,477200.0
2008-07-17 15:30:00,13.64,13.69,13.57,13.57,504600.0,13.64,13.69,13.57,13.57,504600.0
2008-07-17 15:40:00,13.57,13.64,13.57,13.63,280400.0,13.57,13.64,13.57,13.63,280400.0
2008-07-17 15:50:00,13.64,13.65,13.6,13.63,350400.0,13.64,13.65,13.6,13.63,350400.0
2008-07-18 09:30:00,13.64,13.71,13.51,13.65,1754700.0,13.64,13.71,13.51,13.65,1754700.0
2008-07-18 09:40:00,13.66,13.71,13.62,13.7,224600.0,13.66,13.71,13.62,13.7,224600.0
2008-07-18 09:50:00,13.7,13.74,13.6,13.71,270300.0,13.7,13.74,13.6,13.71,270300.0
2008-07-18 10:00:00,13.71,13.8,13.7,13.79,207200.0,13.71,13.8,13.7,13.79,207200.0
2008-07-18 10:10:00,13.8,13.8,13.7,13.73,218800.0,13.8,13.8,13.7,13.73,218800.0
2008-07-18 10:20:00,13.73,13.73,13.68,13.73,186700.0,13.73,13.73,13.68,13.73,186700.0
2008-07-18 10:30:00,13.73,13.73,13.63,13.64,135400.0,13.73,13.73,13.63,13.64,135400.0
2008-07-18 10:40:00,13.64,13.71,13.64,13.7,219000.0,13.64,13.71,13.64,13.7,219000.0
2008-07-18 10:50:00,13.7,13.75,13.69,13.73,177900.0,13.7,13.75,13.69,13.73,177900.0
2008-07-18 11:00:00,13.73,13.8,13.73,13.78,251600.0,13.73,13.8,13.73,13.78,251600.0
2008-07-18 11:10:00,13.79,13.91,13.79,13.89,419100.0,13.79,13.91,13.79,13.89,419100.0
2008-07-18 11:20:00,13.9,13.93,13.84,13.85,583200.0,13.9,13.93,13.84,13.85,583200.0
2008-07-18 11:30:00,13.84,13.91,13.82,13.89,473100.0,13.84,13.91,13.82,13.89,473100.0
2008-07-18 11:40:00,13.89,13.93,13.85,13.85,184400.0,13.89,13.93,13.85,13.85,184400.0
2008-07-18 11:50:00,13.85,13.86,13.79,13.79,201500.0,13.85,13.86,13.79,13.79,201500.0
2008-07-18 12:00:00,13.79,13.8,13.75,13.76,499700.0,13.79,13.8,13.75,13.76,499700.0
2008-07-18 12:10:00,13.75,13.77,13.7,13.7,113600.0,13.75,13.77,13.7,13.7,113600.0
2008-07-18 12:20:00,13.7,13.79,13.69,13.73,360700.0,13.7,13.79,13.69,13.73,360700.0
2008-07-18 12:30:00,13.74,13.75,13.67,13.75,165000.0,13.74,13.75,13.67,13.75,165000.0
2008-07-18 12:40:00,13.75,13.77,13.7,13.72,117300.0,13.75,13.77,13.7,13.72,117300.0
2008-07-18 12:50:00,13.73,13.76,13.72,13.73,318600.0,13.73,13.76,13.72,13.73,318600.0
2008-07-18 13:00:00,13.72,13.77,13.72,13.74,323900.0,13.72,13.77,13.72,13.74,323900.0
2008-07-18 13:10:00,13.75,13.82,13.74,13.82,167200.0,13.75,13.82,13.74,13.82,167200.0
2008-07-18 13:20:00,13.81,13.82,13.75,13.79,192900.0,13.81,13.82,13.75,13.79,192900.0
2008-07-18 13:30:00,13.79,13.82,13.77,13.78,131900.0,13.79,13.82,13.77,13.78,131900.0
2008-07-18 13:40:00,13.78,13.82,13.77,13.81,261700.0,13.78,13.82,13.77,13.81,261700.0
2008-07-18 13:50:00,13.82,13.85,13.81,13.83,135100.0,13.82,13.85,13.81,13.83,135100.0
2008-07-18 14:00:00,13.83,13.9,13.83,13.84,312000.0,13.83,13.9,13.83,13.84,312000.0
2008-07-18 14:10:00,13.85,13.89,13.81,13.84,182200.0,13.85,13.89,13.81,13.84,182200.0
2008-07-18 14:20:00,13.84,13.88,13.83,13.86,228500.0,13.84,13.88,13.83,13.86,228500.0
2008-07-18 14:30:00,13.86,13.87,13.83,13.85,151900.0,13.86,13.87,13.83,13.85,151900.0
2008-07-18 14:40:00,13.85,13.86,13.82,13.82,408500.0,13.85,13.86,13.82,13.82,408500.0
2008-07-18 14:50:00,13.81,13.82,13.78,13.79,248900.0,13.81,13.82,13.78,13.79,248900.0
2008-07-18 15:00:00,13.8,13.81,13.78,13.8,312400.0,13.8,13.81,13.78,13.8,312400.0
2008-07-18 15:10:00,13.8,13.81,13.74,13.75,266400.0,13.8,13.81,13.74,13.75,266400.0
2008-07-18 15:20:00,13.75,13.79,13.75,13.77,185900.0,13.75,13.79,13.75,13.77,185900.0
2008-07-18 15:30:00,13.77,13.87,13.77,13.85,248900.0,13.77,13.87,13.77,13.85,248900.0
2008-07-18 15:40:00,13.86,13.89,13.84,13.88,247600.0,13.86,13.89,13.84,13.88,247600.0
2008-07-18 15:50:00,13.87,13.89,13.83,13.87,521900.0,13.87,13.89,13.83,13.87,521900.0
2008-07-21 09:30:00,13.91,14.2,13.89,14.15,819300.0,13.91,14.2,13.89,14.15,819300.0
2008-07-21 09:40:00,14.15,14.18,14.0,14.01,441700.0,14.15,14.18,14.0,14.01,441700.0
2008-07-21 09:50:00,14.01,14.13,13.99,13.99,353900.0,14.01,14.13,13.99,13.99,353900.0
2008-07-21 10:00:00,13.99,14.03,13.87,13.87,366600.0,13.99,14.03,13.87,13.87,366600.0
2008-07-21 10:10:00,13.87,13.88,13.81,13.88,782700.0,13.87,13.88,13.81,13.88,782700.0
2008-07-21 10:20:00,13.88,13.88,13.81,13.81,349200.0,13.88,13.88,13.81,13.81,349200.0
2008-07-21 10:30:00,13.82,13.86,13.8,13.8,334900.0,13.82,13.86,13.8,13.8,334900.0
2008-07-21 10:40:00,13.81,13.87,13.8,13.86,335100.0,13.81,13.87,13.8,13.86,335100.0
2008-07-21 10:50:00,13.86,13.88,13.84,13.85,190600.0,13.86,13.88,13.84,13.85,190600.0
2008-07-21 11:00:00,13.85,13.86,13.83,13.85,175600.0,13.85,13.86,13.83,13.85,175600.0
2008-07-21 11:10:00,13.85,13.86,13.8,13.81,157500.0,13.85,13.86,13.8,13.81,157500.0
2008-07-21 11:20:00,13.81,13.84,13.77,13.8,196600.0,13.81,13.84,13.77,13.8,196600.0
2008-07-21 11:30:00,13.8,13.81,13.77,13.78,210200.0,13.8,13.81,13.77,13.78,210200.0
2008-07-21 11:40:00,13.77,13.84,13.77,13.83,150900.0,13.77,13.84,13.77,13.83,150900.0
2008-07-21 11:50:00,13.82,13.84,13.78,13.79,140900.0,13.82,13.84,13.78,13.79,140900.0
2008-07-21 12:00:00,13.78,13.82,13.78,13.82,100400.0,13.78,13.82,13.78,13.82,100400.0
2008-07-21 12:10:00,13.82,13.85,13.81,13.84,286500.0,13.82,13.85,13.81,13.84,286500.0
2008-07-21 12:20:00,13.83,13.87,13.83,13.86,127500.0,13.83,13.87,13.83,13.86,127500.0
2008-07-21 12:30:00,13.85,13.86,13.83,13.84,707900.0,13.85,13.86,13.83,13.84,707900.0
2008-07-21 12:40:00,13.84,13.85,13.83,13.85,110800.0,13.84,13.85,13.83,13.85,110800.0
2008-07-21 12:50:00,13.85,13.86,13.84,13.86,225700.0,13.85,13.86,13.84,13.86,225700.0
2008-07-21 13:00:00,13.86,13.96,13.86,13.96,256900.0,13.86,13.96,13.86,13.96,256900.0
2008-07-21 13:10:00,13.96,13.98,13.84,13.96,449000.0,13.96,13.98,13.84,13.96,449000.0
2008-07-21 13:20:00,13.96,13.99,13.91,13.96,285800.0,13.96,13.99,13.91,13.96,285800.0
2008-07-21 13:30:00,13.96,13.99,13.95,13.97,400400.0,13.96,13.99,13.95,13.97,400400.0
2008-07-21 13:40:00,13.97,13.97,13.91,13.93,189100.0,13.97,13.97,13.91,13.93,189100.0
2008-07-21 13:50:00,13.93,13.98,13.89,13.9,350300.0,13.93,13.98,13.89,13.9,350300.0
2008-07-21 14:00:00,13.9,13.96,13.89,13.93,319200.0,13.9,13.96,13.89,13.93,319200.0
2008-07-21 14:10:00,13.93,13.93,13.87,13.91,536100.0,13.93,13.93,13.87,13.91,536100.0
2008-07-21 14:20:00,13.9,13.93,13.86,13.87,483600.0,13.9,13.93,13.86,13.87,483600.0
2008-07-21 14:30:00,13.87,13.9,13.87,13.87,170500.0,13.87,13.9,13.87,13.87,170500.0
2008-07-21 14:40:00,13.87,13.88,13.77,13.85,415800.0,13.87,13.88,13.77,13.85,415800.0
2008-07-21 14:50:00,13.84,13.84,13.79,13.8,218600.0,13.84,13.84,13.79,13.8,218600.0
2008-07-21 15:00:00,13.81,13.85,13.79,13.8,425900.0,13.81,13.85,13.79,13.8,425900.0
2008-07-21 15:10:00,13.8,13.83,13.77,13.79,494500.0,13.8,13.83,13.77,13.79,494500.0
2008-07-21 15:20:00,13.79,13.85,13.77,13.8,507800.0,13.79,13.85,13.77,13.8,507800.0
2008-07-21 15:30:00,13.8,13.85,13.79,13.82,358100.0,13.8,13.85,13.79,13.82,358100.0
2008-07-21 15:40:00,13.82,13.85,13.77,13.8,686200.0,13.82,13.85,13.77,13.8,686200.0
2008-07-21 15:50:00,13.8,13.8,13.77,13.79,902600.0,13.8,13.8,13.77,13.79,902600.0
2008-07-22 09:30:00,13.51,13.55,13.11,13.17,1388000.0,13.51,13.55,13.11,13.17,1388000.0
2008-07-22 09:40:00,13.17,13.21,12.95,12.97,1206100.0,13.17,13.21,12.95,12.97,1206100.0
2008-07-22 09:50:00,12.96,13.05,12.4,12.41,2135700.0,12.96,13.05,12.4,12.41,2135700.0
2008-07-22 10:00:00,12.41,12.79,12.32,12.7,1981600.0,12.41,12.79,12.32,12.7,1981600.0
2008-07-22 10:10:00,12.71,12.74,12.47,12.58,1484100.0,12.71,12.74,12.47,12.58,1484100.0
2008-07-22 10:20:00,12.58,12.61,12.44,12.47,1419600.0,12.58,12.61,12.44,12.47,1419600.0
2008-07-22 10:30:00,12.46,12.5,12.37,12.41,902500.0,12.46,12.5,12.37,12.41,902500.0
2008-07-22 10:40:00,12.4,12.42,12.23,12.26,1299200.0,12.4,12.42,12.23,12.26,1299200.0
2008-07-22 10:50:00,12.27,12.3,12.05,12.05,967800.0,12.27,12.3,12.05,12.05,967800.0
2008-07-22 11:00:00,12.05,12.2,12.03,12.17,980800.0,12.05,12.2,12.03,12.17,980800.0
2008-07-22 11:10:00,12.16,12.29,12.11,12.11,1085600.0,12.16,12.29,12.11,12.11,1085600.0
2008-07-22 11:20:00,12.11,12.16,12.1,12.14,986600.0,12.11,12.16,12.1,12.14,986600.0
2008-07-22 11:30:00,12.14,12.18,12.06,12.13,1055100.0,12.14,12.18,12.06,12.13,1055100.0
2008-07-22 11:40:00,12.13,12.37,12.11,12.23,2849000.0,12.13,12.37,12.11,12.23,2849000.0
2008-07-22 11:50:00,12.23,12.32,12.23,12.26,764200.0,12.23,12.32,12.23,12.26,764200.0
2008-07-22 12:00:00,12.27,12.49,12.25,12.49,1018000.0,12.27,12.49,12.25,12.49,1018000.0
2008-07-22 12:10:00,12.48,12.5,12.39,12.4,947300.0,12.48,12.5,12.39,12.4,947300.0
2008-07-22 12:20:00,12.4,12.43,12.3,12.3,685800.0,12.4,12.43,12.3,12.3,685800.0
2008-07-22 12:30:00,12.3,12.32,12.22,12.24,540800.0,12.3,12.32,12.22,12.24,540800.0
2008-07-22 12:40:00,12.23,12.26,12.18,12.19,437400.0,12.23,12.26,12.18,12.19,437400.0
2008-07-22 12:50:00,12.2,12.22,12.11,12.13,830800.0,12.2,12.22,12.11,12.13,830800.0
2008-07-22 13:00:00,12.14,12.17,12.11,12.16,264300.0,12.14,12.17,12.11,12.16,264300.0
2008-07-22 13:10:00,12.16,12.17,12.1,12.11,348300.0,12.16,12.17,12.1,12.11,348300.0
2008-07-22 13:20:00,12.11,12.24,12.11,12.18,699200.0,12.11,12.24,12.11,12.18,699200.0
2008-07-22 13:30:00,12.19,12.3,12.17,12.3,553200.0,12.19,12.3,12.17,12.3,553200.0
2008-07-22 13:40:00,12.29,12.3,12.13,12.19,615400.0,12.29,12.3,12.13,12.19,615400.0
2008-07-22 13:50:00,12.19,12.23,12.17,12.21,384000.0,12.19,12.23,12.17,12.21,384000.0
2008-07-22 14:00:00,12.2,12.21,12.2,12.21,143900.0,12.2,12.21,12.2,12.21,143900.0
2008-07-22 14:10:00,12.21,12.21,12.13,12.17,413100.0,12.21,12.21,12.13,12.17,413100.0
2008-07-22 14:20:00,12.16,12.22,12.16,12.19,593000.0,12.16,12.22,12.16,12.19,593000.0
2008-07-22 14:30:00,12.2,12.2,12.12,12.14,449700.0,12.2,12.2,12.12,12.14,449700.0
2008-07-22 14:40:00,12.14,12.16,12.06,12.06,870100.0,12.14,12.16,12.06,12.06,870100.0
2008-07-22 14:50:00,12.06,12.1,11.91,12.07,1515000.0,12.06,12.1,11.91,12.07,1515000.0
2008-07-22 15:00:00,12.07,12.25,12.06,12.22,1889800.0,12.07,12.25,12.06,12.22,1889800.0
2008-07-22 15:10:00,12.22,12.27,12.16,12.2,1204000.0,12.22,12.27,12.16,12.2,1204000.0
2008-07-22 15:20:00,12.2,12.26,12.18,12.23,1232900.0,12.2,12.26,12.18,12.23,1232900.0
2008-07-22 15:30:00,12.23,12.23,12.19,12.22,782500.0,12.23,12.23,12.19,12.22,782500.0
2008-07-22 15:40:00,12.22,12.29,12.22,12.28,1560000.0,12.22,12.29,12.22,12.28,1560000.0
2008-07-22 15:50:00,12.29,12.31,12.19,12.28,2272100.0,12.29,12.31,12.19,12.28,2272100.0
2008-07-23 09:30:00,12.33,12.52,12.3,12.44,971500.0,12.33,12.52,12.3,12.44,971500.0
2008-07-23 09:40:00,12.43,12.5,12.39,12.42,634800.0,12.43,12.5,12.39,12.42,634800.0
2008-07-23 09:50:00,12.41,12.48,12.35,12.46,461200.0,12.41,12.48,12.35,12.46,461200.0
2008-07-23 10:00:00,12.46,12.48,12.42,12.46,339000.0,12.46,12.48,12.42,12.46,339000.0
2008-07-23 10:10:00,12.45,12.5,12.43,12.5,293700.0,12.45,12.5,12.43,12.5,293700.0
2008-07-23 10:20:00,12.49,12.57,12.47,12.53,592900.0,12.49,12.57,12.47,12.53,592900.0
2008-07-23 10:30:00,12.53,12.56,12.49,12.5,772400.0,12.53,12.56,12.49,12.5,772400.0
2008-07-23 10:40:00,12.5,12.51,12.48,12.49,246100.0,12.5,12.51,12.48,12.49,246100.0
2008-07-23 10:50:00,12.5,12.5,12.43,12.44,359200.0,12.5,12.5,12.43,12.44,359200.0
2008-07-23 11:00:00,12.45,12.47,12.42,12.43,224200.0,12.45,12.47,12.42,12.43,224200.0
2008-07-23 11:10:00,12.44,12.51,12.43,12.5,272800.0,12.44,12.51,12.43,12.5,272800.0
2008-07-23 11:20:00,12.5,12.53,12.48,12.49,350400.0,12.5,12.53,12.48,12.49,350400.0
2008-07-23 11:30:00,12.49,12.51,12.47,12.5,315600.0,12.49,12.51,12.47,12.5,315600.0
2008-07-23 11:40:00,12.49,12.51,12.44,12.45,411600.0,12.49,12.51,12.44,12.45,411600.0
2008-07-23 11:50:00,12.45,12.46,12.44,12.46,234500.0,12.45,12.46,12.44,12.46,234500.0
2008-07-23 12:00:00,12.46,12.49,12.45,12.46,251500.0,12.46,12.49,12.45,12.46,251500.0
2008-07-23 12:10:00,12.46,12.47,12.41,12.47,392900.0,12.46,12.47,12.41,12.47,392900.0
2008-07-23 12:20:00,12.46,12.48,12.44,12.46,281200.0,12.46,12.48,12.44,12.46,281200.0
2008-07-23 12:30:00,12.45,12.49,12.42,12.49,338900.0,12.45,12.49,12.42,12.49,338900.0
2008-07-23 12:40:00,12.49,12.5,12.48,12.5,148400.0,12.49,12.5,12.48,12.5,148400.0
2008-07-23 12:50:00,12.5,12.51,12.44,12.45,405900.0,12.5,12.51,12.44,12.45,405900.0
2008-07-23 13:00:00,12.46,12.48,12.41,12.42,289800.0,12.46,12.48,12.41,12.42,289800.0
2008-07-23 13:10:00,12.42,12.45,12.41,12.44,101600.0,12.42,12.45,12.41,12.44,101600.0
2008-07-23 13:20:00,12.45,12.45,12.4,12.4,215500.0,12.45,12.45,12.4,12.4,215500.0
2008-07-23 13:30:00,12.4,12.44,12.39,12.44,256400.0,12.4,12.44,12.39,12.44,256400.0
2008-07-23 13:40:00,12.44,12.45,12.4,12.42,367100.0,12.44,12.45,12.4,12.42,367100.0
2008-07-23 13:50:00,12.41,12.42,12.35,12.4,261200.0,12.41,12.42,12.35,12.4,261200.0
2008-07-23 14:00:00,12.4,12.44,12.38,12.43,251800.0,12.4,12.44,12.38,12.43,251800.0
2008-07-23 14:10:00,12.43,12.46,12.42,12.45,380100.0,12.43,12.46,12.42,12.45,380100.0
2008-07-23 14:20:00,12.45,12.49,12.45,12.48,190000.0,12.45,12.49,12.45,12.48,190000.0
2008-07-23 14:30:00,12.48,12.5,12.44,12.46,228900.0,12.48,12.5,12.44,12.46,228900.0
2008-07-23 14:40:00,12.45,12.46,12.43,12.43,189200.0,12.45,12.46,12.43,12.43,189200.0
2008-07-23 14:50:00,12.44,12.45,12.43,12.44,282400.0,12.44,12.45,12.43,12.44,282400.0
2008-07-23 15:00:00,12.44,12.46,12.42,12.42,633000.0,12.44,12.46,12.42,12.42,633000.0
2008-07-23 15:10:00,12.42,12.46,12.42,12.45,241200.0,12.42,12.46,12.42,12.45,241200.0
2008-07-23 15:20:00,12.45,12.48,12.43,12.45,331000.0,12.45,12.48,12.43,12.45,331000.0
2008-07-23 15:30:00,12.44,12.45,12.44,12.45,332200.0,12.44,12.45,12.44,12.45,332200.0
2008-07-23 15:40:00,12.44,12.47,12.42,12.42,662100.0,12.44,12.47,12.42,12.42,662100.0
2008-07-23 15:50:00,12.42,12.5,12.42,12.5,675500.0,12.42,12.5,12.42,12.5,675500.0
2008-07-24 09:30:00,12.46,12.46,12.24,12.24,300800.0,12.46,12.46,12.24,12.24,300800.0
2008-07-24 09:40:00,12.25,12.29,12.2,12.22,301800.0,12.25,12.29,12.2,12.22,301800.0
2008-07-24 09:50:00,12.22,12.32,12.19,12.24,216100.0,12.22,12.32,12.19,12.24,216100.0
2008-07-24 10:00:00,12.24,12.33,12.16,12.16,433100.0,12.24,12.33,12.16,12.16,433100.0
2008-07-24 10:10:00,12.16,12.24,12.15,12.22,376400.0,12.16,12.24,12.15,12.22,376400.0
2008-07-24 10:20:00,12.22,12.22,12.2,12.22,166100.0,12.22,12.22,12.2,12.22,166100.0
2008-07-24 10:30:00,12.22,12.26,12.21,12.26,204400.0,12.22,12.26,12.21,12.26,204400.0
2008-07-24 10:40:00,12.25,12.28,12.25,12.28,222400.0,12.25,12.28,12.25,12.28,222400.0
2008-07-24 10:50:00,12.28,12.35,12.26,12.29,1205200.0,12.28,12.35,12.26,12.29,1205200.0
2008-07-24 11:00:00,12.29,12.34,12.28,12.3,388000.0,12.29,12.34,12.28,12.3,388000.0
2008-07-24 11:10:00,12.3,12.35,12.3,12.33,144300.0,12.3,12.35,12.3,12.33,144300.0
2008-07-24 11:20:00,12.34,12.36,12.33,12.36,265900.0,12.34,12.36,12.33,12.36,265900.0
2008-07-24 11:30:00,12.36,12.44,12.35,12.41,428000.0,12.36,12.44,12.35,12.41,428000.0
2008-07-24 11:40:00,12.41,12.41,12.37,12.37,161000.0,12.41,12.41,12.37,12.37,161000.0
2008-07-24 11:50:00,12.38,12.42,12.37,12.41,384300.0,12.38,12.42,12.37,12.41,384300.0
2008-07-24 12:00:00,12.42,12.42,12.4,12.41,117000.0,12.42,12.42,12.4,12.41,117000.0
2008-07-24 12:10:00,12.41,12.46,12.4,12.46,232900.0,12.41,12.46,12.4,12.46,232900.0
2008-07-24 12:20:00,12.45,12.48,12.43,12.43,141600.0,12.45,12.48,12.43,12.43,141600.0
2008-07-24 12:30:00,12.42,12.46,12.38,12.38,225200.0,12.42,12.46,12.38,12.38,225200.0
2008-07-24 12:40:00,12.38,12.45,12.38,12.43,248400.0,12.38,12.45,12.38,12.43,248400.0
2008-07-24 12:50:00,12.44,12.44,12.4,12.43,350100.0,12.44,12.44,12.4,12.43,350100.0
2008-07-24 13:00:00,12.43,12.43,12.38,12.39,261600.0,12.43,12.43,12.38,12.39,261600.0
2008-07-24 13:10:00,12.39,12.44,12.39,12.4,141600.0,12.39,12.44,12.39,12.4,141600.0
2008-07-24 13:20:00,12.4,12.42,12.37,12.38,172000.0,12.4,12.42,12.37,12.38,172000.0
2008-07-24 13:30:00,12.38,12.41,12.38,12.41,174200.0,12.38,12.41,12.38,12.41,174200.0
2008-07-24 13:40:00,12.41,12.42,12.36,12.38,243100.0,12.41,12.42,12.36,12.38,243100.0
2008-07-24 13:50:00,12.37,12.38,12.29,12.3,496900.0,12.37,12.38,12.29,12.3,496900.0
2008-07-24 14:00:00,12.3,12.32,12.27,12.32,243500.0,12.3,12.32,12.27,12.32,243500.0
2008-07-24 14:10:00,12.32,12.34,12.3,12.32,168800.0,12.32,12.34,12.3,12.32,168800.0
2008-07-24 14:20:00,12.33,12.38,12.3,12.37,268800.0,12.33,12.38,12.3,12.37,268800.0
2008-07-24 14:30:00,12.36,12.4,12.36,12.39,363000.0,12.36,12.4,12.36,12.39,363000.0
2008-07-24 14:40:00,12.39,12.4,12.33,12.33,189600.0,12.39,12.4,12.33,12.33,189600.0
2008-07-24 14:50:00,12.34,12.36,12.3,12.35,352100.0,12.34,12.36,12.3,12.35,352100.0
2008-07-24 15:00:00,12.34,12.36,12.26,12.29,444900.0,12.34,12.36,12.26,12.29,444900.0
2008-07-24 15:10:00,12.29,12.29,12.24,12.26,193300.0,12.29,12.29,12.24,12.26,193300.0
2008-07-24 15:20:00,12.26,12.27,12.24,12.27,131300.0,12.26,12.27,12.24,12.27,131300.0
2008-07-24 15:30:00,12.26,12.27,12.21,12.21,201300.0,12.26,12.27,12.21,12.21,201300.0
2008-07-24 15:40:00,12.21,12.22,12.17,12.2,521800.0,12.21,12.22,12.17,12.2,521800.0
2008-07-24 15:50:00,12.19,12.21,12.18,12.21,479700.0,12.19,12.21,12.18,12.21,479700.0
2008-07-25 09:30:00,12.37,12.43,12.2,12.22,337100.0,12.37,12.43,12.2,12.22,337100.0
2008-07-25 09:40:00,12.21,12.29,12.1,12.12,361400.0,12.21,12.29,12.1,12.12,361400.0
2008-07-25 09:50:00,12.12,12.17,12.05,12.1,606600.0,12.12,12.17,12.05,12.1,606600.0
2008-07-25 10:00:00,12.11,12.22,12.1,12.16,384400.0,12.11,12.22,12.1,12.16,384400.0
2008-07-25 10:10:00,12.16,12.27,12.16,12.25,530900.0,12.16,12.27,12.16,12.25,530900.0
2008-07-25 10:20:00,12.25,12.25,12.21,12.24,174100.0,12.25,12.25,12.21,12.24,174100.0
2008-07-25 10:30:00,12.24,12.26,12.21,12.22,446400.0,12.24,12.26,12.21,12.22,446400.0
2008-07-25 10:40:00,12.22,12.26,12.19,12.26,333000.0,12.22,12.26,12.19,12.26,333000.0
2008-07-25 10:50:00,12.26,12.36,12.24,12.33,697400.0,12.26,12.36,12.24,12.33,697400.0
2008-07-25 11:00:00,12.33,12.35,12.27,12.3,900200.0,12.33,12.35,12.27,12.3,900200.0
2008-07-25 11:10:00,12.29,12.3,12.27,12.29,354000.0,12.29,12.3,12.27,12.29,354000.0
2008-07-25 11:20:00,12.28,12.29,12.2,12.21,294400.0,12.28,12.29,12.2,12.21,294400.0
2008-07-25 11:30:00,12.22,12.23,12.2,12.2,507600.0,12.22,12.23,12.2,12.2,507600.0
2008-07-25 11:40:00,12.2,12.27,12.2,12.23,395400.0,12.2,12.27,12.2,12.23,395400.0
2008-07-25 11:50:00,12.22,12.25,12.21,12.24,452400.0,12.22,12.25,12.21,12.24,452400.0
2008-07-25 12:00:00,12.25,12.25,12.18,12.24,493900.0,12.25,12.25,12.18,12.24,493900.0
2008-07-25 12:10:00,12.23,12.25,12.19,12.22,294200.0,12.23,12.25,12.19,12.22,294200.0
2008-07-25 12:20:00,12.22,12.24,12.22,12.23,255600.0,12.22,12.24,12.22,12.23,255600.0
2008-07-25 12:30:00,12.23,12.24,12.19,12.23,589800.0,12.23,12.24,12.19,12.23,589800.0
2008-07-25 12:40:00,12.22,12.25,12.22,12.24,302900.0,12.22,12.25,12.22,12.24,302900.0
2008-07-25 12:50:00,12.24,12.26,12.23,12.25,412800.0,12.24,12.26,12.23,12.25,412800.0
2008-07-25 13:00:00,12.25,12.26,12.24,12.25,56600.0,12.25,12.26,12.24,12.25,56600.0
2008-07-25 13:10:00,12.25,12.27,12.19,12.24,222300.0,12.25,12.27,12.19,12.24,222300.0
2008-07-25 13:20:00,12.24,12.26,12.21,12.22,150100.0,12.24,12.26,12.21,12.22,150100.0
2008-07-25 13:30:00,12.22,12.25,12.15,12.16,901100.0,12.22,12.25,12.15,12.16,901100.0
2008-07-25 13:40:00,12.16,12.19,12.14,12.17,470400.0,12.16,12.19,12.14,12.17,470400.0
2008-07-25 13:50:00,12.18,12.21,12.18,12.19,228000.0,12.18,12.21,12.18,12.19,228000.0
2008-07-25 14:00:00,12.18,12.21,12.17,12.17,365500.0,12.18,12.21,12.17,12.17,365500.0
2008-07-25 14:10:00,12.18,12.2,12.17,12.2,310100.0,12.18,12.2,12.17,12.2,310100.0
2008-07-25 14:20:00,12.19,12.21,12.18,12.19,366900.0,12.19,12.21,12.18,12.19,366900.0
2008-07-25 14:30:00,12.19,12.23,12.19,12.22,119500.0,12.19,12.23,12.19,12.22,119500.0
2008-07-25 14:40:00,12.21,12.23,12.19,12.2,348500.0,12.21,12.23,12.19,12.2,348500.0
2008-07-25 14:50:00,12.2,12.26,12.19,12.24,316900.0,12.2,12.26,12.19,12.24,316900.0
2008-07-25 15:00:00,12.24,12.26,12.18,12.19,264100.0,12.24,12.26,12.18,12.19,264100.0
2008-07-25 15:10:00,12.19,12.2,12.15,12.19,239200.0,12.19,12.2,12.15,12.19,239200.0
2008-07-25 15:20:00,12.19,12.21,12.16,12.16,488200.0,12.19,12.21,12.16,12.16,488200.0
2008-07-25 15:30:00,12.17,12.2,12.16,12.18,290600.0,12.17,12.2,12.16,12.18,290600.0
2008-07-25 15:40:00,12.18,12.19,12.13,12.15,445000.0,12.18,12.19,12.13,12.15,445000.0
2008-07-25 15:50:00,12.15,12.18,12.07,12.08,1674100.0,12.15,12.18,12.07,12.08,1674100.0
2008-07-28 09:30:00,12.04,12.19,12.01,12.12,178900.0,12.04,12.19,12.01,12.12,178900.0
2008-07-28 09:40:00,12.13,12.15,12.08,12.11,375300.0,12.13,12.15,12.08,12.11,375300.0
2008-07-28 09:50:00,12.11,12.15,12.09,12.12,309100.0,12.11,12.15,12.09,12.12,309100.0
2008-07-28 10:00:00,12.13,12.16,12.11,12.16,211500.0,12.13,12.16,12.11,12.16,211500.0
2008-07-28 10:10:00,12.16,12.16,12.04,12.11,337200.0,12.16,12.16,12.04,12.11,337200.0
2008-07-28 10:20:00,12.11,12.12,12.06,12.07,669200.0,12.11,12.12,12.06,12.07,669200.0
2008-07-28 10:30:00,12.07,12.08,12.03,12.06,411700.0,12.07,12.08,12.03,12.06,411700.0
2008-07-28 10:40:00,12.07,12.08,12.05,12.07,209900.0,12.07,12.08,12.05,12.07,209900.0
2008-07-28 10:50:00,12.07,12.08,12.02,12.03,446200.0,12.07,12.08,12.02,12.03,446200.0
2008-07-28 11:00:00,12.04,12.05,12.01,12.05,161000.0,12.04,12.05,12.01,12.05,161000.0
2008-07-28 11:10:00,12.04,12.05,12.03,12.04,40000.0,12.04,12.05,12.03,12.04,40000.0
2008-07-28 11:20:00,12.05,12.05,12.04,12.04,117800.0,12.05,12.05,12.04,12.04,117800.0
2008-07-28 11:30:00,12.04,12.05,11.98,11.98,356700.0,12.04,12.05,11.98,11.98,356700.0
2008-07-28 11:40:00,11.97,12.01,11.95,11.97,453900.0,11.97,12.01,11.95,11.97,453900.0
2008-07-28 11:50:00,11.98,12.01,11.95,11.99,316400.0,11.98,12.01,11.95,11.99,316400.0
2008-07-28 12:00:00,12.0,12.02,11.99,12.01,288800.0,12.0,12.02,11.99,12.01,288800.0
2008-07-28 12:10:00,12.01,12.02,11.99,12.0,139400.0,12.01,12.02,11.99,12.0,139400.0
2008-07-28 12:20:00,11.99,12.0,11.95,11.96,1295600.0,11.99,12.0,11.95,11.96,1295600.0
2008-07-28 12:30:00,11.96,11.97,11.94,11.95,419400.0,11.96,11.97,11.94,11.95,419400.0
2008-07-28 12:40:00,11.95,11.96,11.89,11.91,468100.0,11.95,11.96,11.89,11.91,468100.0
2008-07-28 12:50:00,11.91,11.95,11.89,11.92,436200.0,11.91,11.95,11.89,11.92,436200.0
2008-07-28 13:00:00,11.92,11.92,11.86,11.88,238700.0,11.92,11.92,11.86,11.88,238700.0
2008-07-28 13:10:00,11.88,11.89,11.87,11.88,72500.0,11.88,11.89,11.87,11.88,72500.0
2008-07-28 13:20:00,11.89,11.91,11.88,11.91,137700.0,11.89,11.91,11.88,11.91,137700.0
2008-07-28 13:30:00,11.91,11.91,11.89,11.89,289000.0,11.91,11.91,11.89,11.89,289000.0
2008-07-28 13:40:00,11.9,11.91,11.89,11.91,176700.0,11.9,11.91,11.89,11.91,176700.0
2008-07-28 13:50:00,11.9,11.95,11.88,11.91,806000.0,11.9,11.95,11.88,11.91,806000.0
2008-07-28 14:00:00,11.91,11.92,11.87,11.9,395500.0,11.91,11.92,11.87,11.9,395500.0
2008-07-28 14:10:00,11.88,11.89,11.86,11.87,120200.0,11.88,11.89,11.86,11.87,120200.0
2008-07-28 14:20:00,11.87,11.89,11.86,11.88,236500.0,11.87,11.89,11.86,11.88,236500.0
2008-07-28 14:30:00,11.89,11.95,11.88,11.95,257600.0,11.89,11.95,11.88,11.95,257600.0
2008-07-28 14:40:00,11.95,11.95,11.93,11.95,292200.0,11.95,11.95,11.93,11.95,292200.0
2008-07-28 14:50:00,11.94,11.95,11.91,11.93,326600.0,11.94,11.95,11.91,11.93,326600.0
2008-07-28 15:00:00,11.92,11.94,11.91,11.93,156200.0,11.92,11.94,11.91,11.93,156200.0
2008-07-28 15:10:00,11.94,11.96,11.92,11.94,322300.0,11.94,11.96,11.92,11.94,322300.0
2008-07-28 15:20:00,11.94,11.95,11.9,11.9,267100.0,11.94,11.95,11.9,11.9,267100.0
2008-07-28 15:30:00,11.9,11.94,11.9,11.9,293600.0,11.9,11.94,11.9,11.9,293600.0
2008-07-28 15:40:00,11.9,11.9,11.87,11.87,389500.0,11.9,11.9,11.87,11.87,389500.0
2008-07-28 15:50:00,11.88,11.89,11.81,11.82,977700.0,11.88,11.89,11.81,11.82,977700.0
2008-07-29 09:30:00,11.8,11.86,11.66,11.73,545200.0,11.8,11.86,11.66,11.73,545200.0
2008-07-29 09:40:00,11.73,11.83,11.71,11.83,551600.0,11.73,11.83,11.71,11.83,551600.0
2008-07-29 09:50:00,11.83,11.89,11.82,11.87,399900.0,11.83,11.89,11.82,11.87,399900.0
2008-07-29 10:00:00,11.88,11.9,11.88,11.89,232800.0,11.88,11.9,11.88,11.89,232800.0
2008-07-29 10:10:00,11.9,11.93,11.84,11.85,534900.0,11.9,11.93,11.84,11.85,534900.0
2008-07-29 10:20:00,11.85,11.92,11.81,11.92,381000.0,11.85,11.92,11.81,11.92,381000.0
2008-07-29 10:30:00,11.92,11.99,11.88,11.97,384200.0,11.92,11.99,11.88,11.97,384200.0
2008-07-29 10:40:00,11.97,12.01,11.92,11.99,296500.0,11.97,12.01,11.92,11.99,296500.0
2008-07-29 10:50:00,11.99,12.01,11.98,11.99,364400.0,11.99,12.01,11.98,11.99,364400.0
2008-07-29 11:00:00,11.98,12.03,11.97,11.99,316700.0,11.98,12.03,11.97,11.99,316700.0
2008-07-29 11:10:00,12.0,12.02,11.98,12.01,424500.0,12.0,12.02,11.98,12.01,424500.0
2008-07-29 11:20:00,12.02,12.02,11.97,11.98,700500.0,12.02,12.02,11.97,11.98,700500.0
2008-07-29 11:30:00,11.98,11.99,11.92,11.94,216300.0,11.98,11.99,11.92,11.94,216300.0
2008-07-29 11:40:00,11.93,12.04,11.9,12.04,345500.0,11.93,12.04,11.9,12.04,345500.0
2008-07-29 11:50:00,12.04,12.07,12.02,12.06,288200.0,12.04,12.07,12.02,12.06,288200.0
2008-07-29 12:00:00,12.06,12.1,12.04,12.09,348900.0,12.06,12.1,12.04,12.09,348900.0
2008-07-29 12:10:00,12.08,12.1,12.03,12.07,806100.0,12.08,12.1,12.03,12.07,806100.0
2008-07-29 12:20:00,12.07,12.12,11.99,12.07,603100.0,12.07,12.12,11.99,12.07,603100.0
2008-07-29 12:30:00,12.07,12.07,12.02,12.03,272000.0,12.07,12.07,12.02,12.03,272000.0
2008-07-29 12:40:00,12.02,12.04,11.99,12.04,82300.0,12.02,12.04,11.99,12.04,82300.0
2008-07-29 12:50:00,12.04,12.06,12.03,12.06,137900.0,12.04,12.06,12.03,12.06,137900.0
2008-07-29 13:00:00,12.05,12.07,12.04,12.05,246300.0,12.05,12.07,12.04,12.05,246300.0
2008-07-29 13:10:00,12.05,12.08,12.04,12.07,246600.0,12.05,12.08,12.04,12.07,246600.0
2008-07-29 13:20:00,12.08,12.08,12.03,12.07,252400.0,12.08,12.08,12.03,12.07,252400.0
2008-07-29 13:30:00,12.07,12.07,12.05,12.06,179600.0,12.07,12.07,12.05,12.06,179600.0
2008-07-29 13:40:00,12.06,12.06,12.0,12.01,455300.0,12.06,12.06,12.0,12.01,455300.0
2008-07-29 13:50:00,12.01,12.05,12.0,12.04,224900.0,12.01,12.05,12.0,12.04,224900.0
2008-07-29 14:00:00,12.04,12.05,11.98,11.99,738100.0,12.04,12.05,11.98,11.99,738100.0
2008-07-29 14:10:00,11.99,12.0,11.96,12.0,334800.0,11.99,12.0,11.96,12.0,334800.0
2008-07-29 14:20:00,12.0,12.0,11.99,11.99,74900.0,12.0,12.0,11.99,11.99,74900.0
2008-07-29 14:30:00,11.99,12.0,11.94,11.98,253700.0,11.99,12.0,11.94,11.98,253700.0
2008-07-29 14:40:00,11.98,12.0,11.96,11.99,177100.0,11.98,12.0,11.96,11.99,177100.0
2008-07-29 14:50:00,11.99,12.0,11.96,12.0,295400.0,11.99,12.0,11.96,12.0,295400.0
2008-07-29 15:00:00,12.0,12.0,11.99,12.0,113100.0,12.0,12.0,11.99,12.0,113100.0
2008-07-29 15:10:00,11.99,12.03,11.97,12.02,259700.0,11.99,12.03,11.97,12.02,259700.0
2008-07-29 15:20:00,12.01,12.03,12.0,12.03,288600.0,12.01,12.03,12.0,12.03,288600.0
2008-07-29 15:30:00,12.02,12.06,12.01,12.03,660800.0,12.02,12.06,12.01,12.03,660800.0
2008-07-29 15:40:00,12.04,12.06,11.99,11.99,725000.0,12.04,12.06,11.99,11.99,725000.0
2008-07-29 15:50:00,12.0,12.03,11.97,11.99,825600.0,12.0,12.03,11.97,11.99,825600.0
2008-07-30 09:30:00,12.02,12.11,11.91,12.03,201500.0,12.02,12.11,11.91,12.03,201500.0
2008-07-30 09:40:00,12.03,12.06,11.96,11.98,710200.0,12.03,12.06,11.96,11.98,710200.0
2008-07-30 09:50:00,11.98,12.0,11.95,11.97,203800.0,11.98,12.0,11.95,11.97,203800.0
2008-07-30 10:00:00,11.97,12.0,11.96,12.0,204600.0,11.97,12.0,11.96,12.0,204600.0
2008-07-30 10:10:00,12.0,12.06,11.99,12.02,302300.0,12.0,12.06,11.99,12.02,302300.0
2008-07-30 10:20:00,12.02,12.03,11.96,11.98,409000.0,12.02,12.03,11.96,11.98,409000.0
2008-07-30 10:30:00,11.99,11.99,11.85,11.85,541700.0,11.99,11.99,11.85,11.85,541700.0
2008-07-30 10:40:00,11.85,11.92,11.85,11.88,340000.0,11.85,11.92,11.85,11.88,340000.0
2008-07-30 10:50:00,11.89,11.89,11.78,11.83,290700.0,11.89,11.89,11.78,11.83,290700.0
2008-07-30 11:00:00,11.83,11.93,11.8,11.91,182200.0,11.83,11.93,11.8,11.91,182200.0
2008-07-30 11:10:00,11.91,11.91,11.87,11.87,127200.0,11.91,11.91,11.87,11.87,127200.0
2008-07-30 11:20:00,11.87,11.89,11.83,11.87,161100.0,11.87,11.89,11.83,11.87,161100.0
2008-07-30 11:30:00,11.87,11.93,11.86,11.9,113200.0,11.87,11.93,11.86,11.9,113200.0
2008-07-30 11:40:00,11.9,11.93,11.89,11.93,82100.0,11.9,11.93,11.89,11.93,82100.0
2008-07-30 11:50:00,11.93,11.95,11.9,11.91,119100.0,11.93,11.95,11.9,11.91,119100.0
2008-07-30 12:00:00,11.9,11.91,11.87,11.88,96100.0,11.9,11.91,11.87,11.88,96100.0
2008-07-30 12:10:00,11.87,11.89,11.84,11.87,404800.0,11.87,11.89,11.84,11.87,404800.0
2008-07-30 12:20:00,11.87,11.92,11.87,11.91,494600.0,11.87,11.92,11.87,11.91,494600.0
2008-07-30 12:30:00,11.91,11.91,11.83,11.84,142700.0,11.91,11.91,11.83,11.84,142700.0
2008-07-30 12:40:00,11.84,11.84,11.81,11.82,109400.0,11.84,11.84,11.81,11.82,109400.0
2008-07-30 12:50:00,11.82,11.83,11.81,11.82,40600.0,11.82,11.83,11.81,11.82,40600.0
2008-07-30 13:00:00,11.81,11.82,11.76,11.77,298900.0,11.81,11.82,11.76,11.77,298900.0
2008-07-30 13:10:00,11.78,11.79,11.75,11.77,100600.0,11.78,11.79,11.75,11.77,100600.0
2008-07-30 13:20:00,11.77,11.78,11.74,11.76,167000.0,11.77,11.78,11.74,11.76,167000.0
2008-07-30 13:30:00,11.76,11.79,11.76,11.78,164200.0,11.76,11.79,11.76,11.78,164200.0
2008-07-30 13:40:00,11.79,11.79,11.71,11.74,226600.0,11.79,11.79,11.71,11.74,226600.0
2008-07-30 13:50:00,11.74,11.75,11.68,11.74,334400.0,11.74,11.75,11.68,11.74,334400.0
2008-07-30 14:00:00,11.74,11.75,11.71,11.74,244700.0,11.74,11.75,11.71,11.74,244700.0
2008-07-30 14:10:00,11.74,11.75,11.69,11.69,148800.0,11.74,11.75,11.69,11.69,148800.0
2008-07-30 14:20:00,11.69,11.74,11.69,11.74,164300.0,11.69,11.74,11.69,11.74,164300.0
2008-07-30 14:30:00,11.73,11.76,11.73,11.74,176600.0,11.73,11.76,11.73,11.74,176600.0
2008-07-30 14:40:00,11.74,11.75,11.7,11.71,163400.0,11.74,11.75,11.7,11.71,163400.0
2008-07-30 14:50:00,11.72,11.76,11.71,11.72,293800.0,11.72,11.76,11.71,11.72,293800.0
2008-07-30 15:00:00,11.72,11.75,11.65,11.7,411800.0,11.72,11.75,11.65,11.7,411800.0
2008-07-30 15:10:00,11.69,11.7,11.67,11.7,244600.0,11.69,11.7,11.67,11.7,244600.0
2008-07-30 15:20:00,11.7,11.76,11.69,11.76,297700.0,11.7,11.76,11.69,11.76,297700.0
2008-07-30 15:30:00,11.76,11.81,11.75,11.81,293400.0,11.76,11.81,11.75,11.81,293400.0
2008-07-30 15:40:00,11.81,11.81,11.74,11.74,817700.0,11.81,11.81,11.74,11.74,817700.0
2008-07-30 15:50:00,11.74,11.77,11.71,11.75,1017800.0,11.74,11.77,11.71,11.75,1017800.0
2008-07-31 09:30:00,11.67,11.93,11.63,11.87,391900.0,11.67,11.93,11.63,11.87,391900.0
2008-07-31 09:40:00,11.86,11.98,11.84,11.96,427600.0,11.86,11.98,11.84,11.96,427600.0
2008-07-31 09:50:00,11.96,11.99,11.92,11.96,310400.0,11.96,11.99,11.92,11.96,310400.0
2008-07-31 10:00:00,11.96,11.96,11.91,11.95,252400.0,11.96,11.96,11.91,11.95,252400.0
2008-07-31 10:10:00,11.95,11.95,11.9,11.92,163700.0,11.95,11.95,11.9,11.92,163700.0
2008-07-31 10:20:00,11.93,11.97,11.87,11.91,441800.0,11.93,11.97,11.87,11.91,441800.0
2008-07-31 10:30:00,11.9,11.94,11.84,11.84,208200.0,11.9,11.94,11.84,11.84,208200.0
2008-07-31 10:40:00,11.84,11.87,11.79,11.87,231600.0,11.84,11.87,11.79,11.87,231600.0
2008-07-31 10:50:00,11.87,11.9,11.86,11.88,210600.0,11.87,11.9,11.86,11.88,210600.0
2008-07-31 11:00:00,11.88,11.88,11.79,11.81,332100.0,11.88,11.88,11.79,11.81,332100.0
2008-07-31 11:10:00,11.81,11.85,11.8,11.84,279000.0,11.81,11.85,11.8,11.84,279000.0
2008-07-31 11:20:00,11.85,11.87,11.84,11.86,302200.0,11.85,11.87,11.84,11.86,302200.0
2008-07-31 11:30:00,11.86,11.92,11.85,11.91,405900.0,11.86,11.92,11.85,11.91,405900.0
2008-07-31 11:40:00,11.91,11.94,11.91,11.92,131500.0,11.91,11.94,11.91,11.92,131500.0
2008-07-31 11:50:00,11.92,11.98,11.91,11.97,234200.0,11.92,11.98,11.91,11.97,234200.0
2008-07-31 12:00:00,11.97,12.01,11.95,12.0,278800.0,11.97,12.01,11.95,12.0,278800.0
2008-07-31 12:10:00,12.0,12.02,11.98,12.0,663000.0,12.0,12.02,11.98,12.0,663000.0
2008-07-31 12:20:00,12.0,12.01,11.99,12.0,740100.0,12.0,12.01,11.99,12.0,740100.0
2008-07-31 12:30:00,12.01,12.01,12.0,12.01,30300.0,12.01,12.01,12.0,12.01,30300.0
2008-07-31 12:40:00,12.01,12.06,12.0,12.05,254600.0,12.01,12.06,12.0,12.05,254600.0
2008-07-31 12:50:00,12.05,12.1,12.05,12.05,566700.0,12.05,12.1,12.05,12.05,566700.0
2008-07-31 13:00:00,12.05,12.08,12.05,12.05,172700.0,12.05,12.08,12.05,12.05,172700.0
2008-07-31 13:10:00,12.06,12.08,12.04,12.04,486200.0,12.06,12.08,12.04,12.04,486200.0
2008-07-31 13:20:00,12.05,12.06,12.04,12.04,57200.0,12.05,12.06,12.04,12.04,57200.0
2008-07-31 13:30:00,12.04,12.06,11.99,12.01,169300.0,12.04,12.06,11.99,12.01,169300.0
2008-07-31 13:40:00,12.01,12.05,12.01,12.04,81300.0,12.01,12.05,12.01,12.04,81300.0
2008-07-31 13:50:00,12.04,12.05,11.99,12.0,239900.0,12.04,12.05,11.99,12.0,239900.0
2008-07-31 14:00:00,12.01,12.04,12.01,12.02,137500.0,12.01,12.04,12.01,12.02,137500.0
2008-07-31 14:10:00,12.02,12.07,12.0,12.05,266400.0,12.02,12.07,12.0,12.05,266400.0
2008-07-31 14:20:00,12.05,12.07,12.04,12.04,127600.0,12.05,12.07,12.04,12.04,127600.0
2008-07-31 14:30:00,12.05,12.07,12.01,12.07,203800.0,12.05,12.07,12.01,12.07,203800.0
2008-07-31 14:40:00,12.07,12.07,12.05,12.05,86100.0,12.07,12.07,12.05,12.05,86100.0
2008-07-31 14:50:00,12.05,12.06,12.02,12.05,222300.0,12.05,12.06,12.02,12.05,222300.0
2008-07-31 15:00:00,12.04,12.07,12.04,12.05,90400.0,12.04,12.07,12.04,12.05,90400.0
2008-07-31 15:10:00,12.05,12.07,12.0,12.0,185500.0,12.05,12.07,12.0,12.0,185500.0
2008-07-31 15:20:00,12.0,12.01,11.99,12.01,462900.0,12.0,12.01,11.99,12.01,462900.0
2008-07-31 15:30:00,12.01,12.01,11.96,11.96,355000.0,12.01,12.01,11.96,11.96,355000.0
2008-07-31 15:40:00,11.97,11.99,11.91,11.91,275200.0,11.97,11.99,11.91,11.91,275200.0
2008-07-31 15:50:00,11.91,11.94,11.88,11.9,576500.0,11.91,11.94,11.88,11.9,576500.0
2008-08-01 09:30:00,11.99,12.1,11.84,12.0,400200.0,11.99,12.1,11.84,12.0,400200.0
2008-08-01 09:40:00,12.0,12.05,11.93,11.93,218200.0,12.0,12.05,11.93,11.93,218200.0
2008-08-01 09:50:00,11.93,11.98,11.84,11.98,139700.0,11.93,11.98,11.84,11.98,139700.0
2008-08-01 10:00:00,11.97,12.0,11.86,11.86,313700.0,11.97,12.0,11.86,11.86,313700.0
2008-08-01 10:10:00,11.87,11.92,11.87,11.88,160100.0,11.87,11.92,11.87,11.88,160100.0
2008-08-01 10:20:00,11.87,11.96,11.87,11.93,355400.0,11.87,11.96,11.87,11.93,355400.0
2008-08-01 10:30:00,11.93,11.99,11.93,11.98,390000.0,11.93,11.99,11.93,11.98,390000.0
2008-08-01 10:40:00,11.98,12.0,11.93,11.97,90200.0,11.98,12.0,11.93,11.97,90200.0
2008-08-01 10:50:00,11.97,11.98,11.92,11.94,163400.0,11.97,11.98,11.92,11.94,163400.0
2008-08-01 11:00:00,11.95,11.96,11.89,11.91,196600.0,11.95,11.96,11.89,11.91,196600.0
2008-08-01 11:10:00,11.91,11.98,11.89,11.97,385100.0,11.91,11.98,11.89,11.97,385100.0
2008-08-01 11:20:00,11.97,11.97,11.93,11.95,77900.0,11.97,11.97,11.93,11.95,77900.0
2008-08-01 11:30:00,11.95,11.99,11.94,11.98,273200.0,11.95,11.99,11.94,11.98,273200.0
2008-08-01 11:40:00,11.98,12.01,11.95,11.99,288200.0,11.98,12.01,11.95,11.99,288200.0
2008-08-01 11:50:00,11.98,12.01,11.95,12.01,176900.0,11.98,12.01,11.95,12.01,176900.0
2008-08-01 12:00:00,12.01,12.02,11.98,11.99,398400.0,12.01,12.02,11.98,11.99,398400.0
2008-08-01 12:10:00,11.99,12.0,11.92,11.92,244700.0,11.99,12.0,11.92,11.92,244700.0
2008-08-01 12:20:00,11.92,11.98,11.92,11.97,253000.0,11.92,11.98,11.92,11.97,253000.0
2008-08-01 12:30:00,11.97,12.0,11.95,11.99,171500.0,11.97,12.0,11.95,11.99,171500.0
2008-08-01 12:40:00,11.99,12.03,11.98,12.02,179800.0,11.99,12.03,11.98,12.02,179800.0
2008-08-01 12:50:00,12.01,12.02,11.97,11.97,154500.0,12.01,12.02,11.97,11.97,154500.0
2008-08-01 13:00:00,11.97,12.0,11.97,12.0,47300.0,11.97,12.0,11.97,12.0,47300.0
2008-08-01 13:10:00,12.0,12.04,11.99,12.03,199700.0,12.0,12.04,11.99,12.03,199700.0
2008-08-01 13:20:00,12.03,12.07,12.03,12.06,77100.0,12.03,12.07,12.03,12.06,77100.0
2008-08-01 13:30:00,12.07,12.07,12.04,12.04,62600.0,12.07,12.07,12.04,12.04,62600.0
2008-08-01 13:40:00,12.04,12.07,12.03,12.06,180900.0,12.04,12.07,12.03,12.06,180900.0
2008-08-01 13:50:00,12.07,12.07,12.04,12.04,96800.0,12.07,12.07,12.04,12.04,96800.0
2008-08-01 14:00:00,12.04,12.05,12.0,12.01,155600.0,12.04,12.05,12.0,12.01,155600.0
2008-08-01 14:10:00,12.0,12.02,11.98,12.01,120100.0,12.0,12.02,11.98,12.01,120100.0
2008-08-01 14:20:00,12.01,12.03,12.01,12.03,77600.0,12.01,12.03,12.01,12.03,77600.0
2008-08-01 14:30:00,12.03,12.04,12.02,12.04,59700.0,12.03,12.04,12.02,12.04,59700.0
2008-08-01 14:40:00,12.03,12.07,12.02,12.06,247000.0,12.03,12.07,12.02,12.06,247000.0
2008-08-01 14:50:00,12.06,12.07,12.04,12.06,114200.0,12.06,12.07,12.04,12.06,114200.0
2008-08-01 15:00:00,12.06,12.07,12.02,12.02,168300.0,12.06,12.07,12.02,12.02,168300.0
2008-08-01 15:10:00,12.03,12.04,12.03,12.03,96200.0,12.03,12.04,12.03,12.03,96200.0
2008-08-01 15:20:00,12.05,12.05,12.04,12.05,113900.0,12.05,12.05,12.04,12.05,113900.0
2008-08-01 15:30:00,12.05,12.06,12.02,12.03,155200.0,12.05,12.06,12.02,12.03,155200.0
2008-08-01 15:40:00,12.02,12.03,11.96,12.0,362700.0,12.02,12.03,11.96,12.0,362700.0
2008-08-01 15:50:00,12.01,12.01,11.95,11.96,354100.0,12.01,12.01,11.95,11.96,354100.0
2008-08-04 09:30:00,12.06,12.06,11.9,11.94,206400.0,12.06,12.06,11.9,11.94,206400.0
2008-08-04 09:40:00,11.94,12.0,11.88,11.89,120400.0,11.94,12.0,11.88,11.89,120400.0
2008-08-04 09:50:00,11.89,11.94,11.89,11.92,111300.0,11.89,11.94,11.89,11.92,111300.0
2008-08-04 10:00:00,11.92,11.95,11.9,11.92,61900.0,11.92,11.95,11.9,11.92,61900.0
2008-08-04 10:10:00,11.92,11.92,11.87,11.87,104100.0,11.92,11.92,11.87,11.87,104100.0
2008-08-04 10:20:00,11.87,11.91,11.85,11.9,88400.0,11.87,11.91,11.85,11.9,88400.0
2008-08-04 10:30:00,11.9,11.91,11.89,11.9,30400.0,11.9,11.91,11.89,11.9,30400.0
2008-08-04 10:40:00,11.91,11.93,11.9,11.91,77200.0,11.91,11.93,11.9,11.91,77200.0
2008-08-04 10:50:00,11.9,11.95,11.9,11.93,238700.0,11.9,11.95,11.9,11.93,238700.0
2008-08-04 11:00:00,11.93,11.94,11.9,11.9,240700.0,11.93,11.94,11.9,11.9,240700.0
2008-08-04 11:10:00,11.91,11.94,11.9,11.93,118800.0,11.91,11.94,11.9,11.93,118800.0
2008-08-04 11:20:00,11.93,11.99,11.91,11.97,362600.0,11.93,11.99,11.91,11.97,362600.0
2008-08-04 11:30:00,11.97,12.12,11.97,12.08,646100.0,11.97,12.12,11.97,12.08,646100.0
2008-08-04 11:40:00,12.07,12.13,12.01,12.01,206800.0,12.07,12.13,12.01,12.01,206800.0
2008-08-04 11:50:00,12.01,12.07,11.99,12.05,168300.0,12.01,12.07,11.99,12.05,168300.0
2008-08-04 12:00:00,12.04,12.05,11.99,12.03,145800.0,12.04,12.05,11.99,12.03,145800.0
2008-08-04 12:10:00,12.03,12.08,12.01,12.05,200100.0,12.03,12.08,12.01,12.05,200100.0
2008-08-04 12:20:00,12.05,12.06,12.03,12.05,52300.0,12.05,12.06,12.03,12.05,52300.0
2008-08-04 12:30:00,12.04,12.1,12.04,12.07,102000.0,12.04,12.1,12.04,12.07,102000.0
2008-08-04 12:40:00,12.07,12.1,12.06,12.08,87300.0,12.07,12.1,12.06,12.08,87300.0
2008-08-04 12:50:00,12.08,12.09,12.06,12.06,55000.0,12.08,12.09,12.06,12.06,55000.0
2008-08-04 13:00:00,12.07,12.07,12.05,12.07,49400.0,12.07,12.07,12.05,12.07,49400.0
2008-08-04 13:10:00,12.07,12.11,12.06,12.08,201200.0,12.07,12.11,12.06,12.08,201200.0
2008-08-04 13:20:00,12.09,12.09,12.03,12.03,49900.0,12.09,12.09,12.03,12.03,49900.0
2008-08-04 13:30:00,12.03,12.04,12.01,12.02,50100.0,12.03,12.04,12.01,12.02,50100.0
2008-08-04 13:40:00,12.01,12.02,12.0,12.0,55300.0,12.01,12.02,12.0,12.0,55300.0
2008-08-04 13:50:00,12.0,12.01,11.99,11.99,54000.0,12.0,12.01,11.99,11.99,54000.0
2008-08-04 14:00:00,11.99,12.04,11.98,12.03,418500.0,11.99,12.04,11.98,12.03,418500.0
2008-08-04 14:10:00,12.02,12.04,12.01,12.03,74200.0,12.02,12.04,12.01,12.03,74200.0
2008-08-04 14:20:00,12.03,12.08,12.02,12.05,195800.0,12.03,12.08,12.02,12.05,195800.0
2008-08-04 14:30:00,12.05,12.07,12.03,12.05,163400.0,12.05,12.07,12.03,12.05,163400.0
2008-08-04 14:40:00,12.05,12.05,12.03,12.04,72900.0,12.05,12.05,12.03,12.04,72900.0
2008-08-04 14:50:00,12.05,12.1,12.04,12.1,312700.0,12.05,12.1,12.04,12.1,312700.0
2008-08-04 15:00:00,12.09,12.14,12.09,12.11,369600.0,12.09,12.14,12.09,12.11,369600.0
2008-08-04 15:10:00,12.11,12.17,12.11,12.16,365800.0,12.11,12.17,12.11,12.16,365800.0
2008-08-04 15:20:00,12.15,12.18,12.14,12.15,282200.0,12.15,12.18,12.14,12.15,282200.0
2008-08-04 15:30:00,12.15,12.18,12.14,12.16,320000.0,12.15,12.18,12.14,12.16,320000.0
2008-08-04 15:40:00,12.17,12.18,12.12,12.18,717700.0,12.17,12.18,12.12,12.18,717700.0
2008-08-04 15:50:00,12.18,12.19,12.12,12.13,705500.0,12.18,12.19,12.12,12.13,705500.0
2008-08-05 09:30:00,12.18,12.55,12.14,12.5,643300.0,12.18,12.55,12.14,12.5,643300.0
2008-08-05 09:40:00,12.51,12.51,12.33,12.33,458100.0,12.51,12.51,12.33,12.33,458100.0
2008-08-05 09:50:00,12.33,12.39,12.32,12.38,224200.0,12.33,12.39,12.32,12.38,224200.0
2008-08-05 10:00:00,12.37,12.39,12.3,12.31,131400.0,12.37,12.39,12.3,12.31,131400.0
2008-08-05 10:10:00,12.32,12.39,12.31,12.38,131100.0,12.32,12.39,12.31,12.38,131100.0
2008-08-05 10:20:00,12.37,12.43,12.37,12.42,266500.0,12.37,12.43,12.37,12.42,266500.0
2008-08-05 10:30:00,12.41,12.44,12.39,12.41,632900.0,12.41,12.44,12.39,12.41,632900.0
2008-08-05 10:40:00,12.41,12.48,12.4,12.48,105900.0,12.41,12.48,12.4,12.48,105900.0
2008-08-05 10:50:00,12.48,12.53,12.47,12.53,267900.0,12.48,12.53,12.47,12.53,267900.0
2008-08-05 11:00:00,12.52,12.55,12.51,12.52,237700.0,12.52,12.55,12.51,12.52,237700.0
2008-08-05 11:10:00,12.52,12.52,12.49,12.49,122200.0,12.52,12.52,12.49,12.49,122200.0
2008-08-05 11:20:00,12.49,12.58,12.49,12.56,507200.0,12.49,12.58,12.49,12.56,507200.0
2008-08-05 11:30:00,12.56,12.61,12.54,12.61,393200.0,12.56,12.61,12.54,12.61,393200.0
2008-08-05 11:40:00,12.61,12.62,12.58,12.61,189600.0,12.61,12.62,12.58,12.61,189600.0
2008-08-05 11:50:00,12.62,12.64,12.59,12.6,533400.0,12.62,12.64,12.59,12.6,533400.0
2008-08-05 12:00:00,12.6,12.6,12.49,12.49,1051700.0,12.6,12.6,12.49,12.49,1051700.0
2008-08-05 12:10:00,12.5,12.51,12.48,12.49,271400.0,12.5,12.51,12.48,12.49,271400.0
2008-08-05 12:20:00,12.5,12.53,12.49,12.51,256800.0,12.5,12.53,12.49,12.51,256800.0
2008-08-05 12:30:00,12.51,12.51,12.5,12.51,62100.0,12.51,12.51,12.5,12.51,62100.0
2008-08-05 12:40:00,12.51,12.51,12.49,12.51,139400.0,12.51,12.51,12.49,12.51,139400.0
2008-08-05 12:50:00,12.51,12.51,12.5,12.5,42400.0,12.51,12.51,12.5,12.5,42400.0
2008-08-05 13:00:00,12.51,12.51,12.5,12.5,79000.0,12.51,12.51,12.5,12.5,79000.0
2008-08-05 13:10:00,12.5,12.51,12.5,12.5,60400.0,12.5,12.51,12.5,12.5,60400.0
2008-08-05 13:20:00,12.51,12.51,12.5,12.51,40200.0,12.51,12.51,12.5,12.51,40200.0
2008-08-05 13:30:00,12.51,12.52,12.48,12.51,280600.0,12.51,12.52,12.48,12.51,280600.0
2008-08-05 13:40:00,12.51,12.52,12.5,12.51,78300.0,12.51,12.52,12.5,12.51,78300.0
2008-08-05 13:50:00,12.51,12.52,12.5,12.52,151300.0,12.51,12.52,12.5,12.52,151300.0
2008-08-05 14:00:00,12.51,12.53,12.51,12.51,263200.0,12.51,12.53,12.51,12.51,263200.0
2008-08-05 14:10:00,12.51,12.6,12.5,12.57,763600.0,12.51,12.6,12.5,12.57,763600.0
2008-08-05 14:20:00,12.57,12.6,12.55,12.6,512900.0,12.57,12.6,12.55,12.6,512900.0
2008-08-05 14:30:00,12.6,12.62,12.59,12.6,249500.0,12.6,12.62,12.59,12.6,249500.0
2008-08-05 14:40:00,12.6,12.64,12.6,12.62,265100.0,12.6,12.64,12.6,12.62,265100.0
2008-08-05 14:50:00,12.61,12.62,12.58,12.59,263100.0,12.61,12.62,12.58,12.59,263100.0
2008-08-05 15:00:00,12.6,12.61,12.59,12.6,511700.0,12.6,12.61,12.59,12.6,511700.0
2008-08-05 15:10:00,12.6,12.62,12.59,12.61,223400.0,12.6,12.62,12.59,12.61,223400.0
2008-08-05 15:20:00,12.62,12.62,12.6,12.61,205200.0,12.62,12.62,12.6,12.61,205200.0
2008-08-05 15:30:00,12.6,12.66,12.6,12.65,584800.0,12.6,12.66,12.6,12.65,584800.0
2008-08-05 15:40:00,12.65,12.74,12.65,12.74,862000.0,12.65,12.74,12.65,12.74,862000.0
2008-08-05 15:50:00,12.74,12.87,12.73,12.84,1817200.0,12.74,12.87,12.73,12.84,1817200.0
2008-08-06 09:30:00,12.74,12.87,12.63,12.76,163500.0,12.74,12.87,12.63,12.76,163500.0
2008-08-06 09:40:00,12.76,12.8,12.74,12.75,128000.0,12.76,12.8,12.74,12.75,128000.0
2008-08-06 09:50:00,12.76,12.76,12.75,12.75,144900.0,12.76,12.76,12.75,12.75,144900.0
2008-08-06 10:00:00,12.76,12.79,12.73,12.79,492800.0,12.76,12.79,12.73,12.79,492800.0
2008-08-06 10:10:00,12.79,12.79,12.73,12.76,189200.0,12.79,12.79,12.73,12.76,189200.0
2008-08-06 10:20:00,12.76,12.76,12.7,12.72,464300.0,12.76,12.76,12.7,12.72,464300.0
2008-08-06 10:30:00,12.72,12.8,12.72,12.77,172400.0,12.72,12.8,12.72,12.77,172400.0
2008-08-06 10:40:00,12.78,12.78,12.74,12.74,90200.0,12.78,12.78,12.74,12.74,90200.0
2008-08-06 10:50:00,12.75,12.75,12.74,12.74,102200.0,12.75,12.75,12.74,12.74,102200.0
2008-08-06 11:00:00,12.74,12.79,12.74,12.79,232800.0,12.74,12.79,12.74,12.79,232800.0
2008-08-06 11:10:00,12.8,12.84,12.79,12.81,274000.0,12.8,12.84,12.79,12.81,274000.0
2008-08-06 11:20:00,12.82,12.9,12.8,12.89,179800.0,12.82,12.9,12.8,12.89,179800.0
2008-08-06 11:30:00,12.89,12.91,12.87,12.9,186400.0,12.89,12.91,12.87,12.9,186400.0
2008-08-06 11:40:00,12.9,13.03,12.9,13.0,1225700.0,12.9,13.03,12.9,13.0,1225700.0
2008-08-06 11:50:00,12.99,13.03,12.96,12.96,565300.0,12.99,13.03,12.96,12.96,565300.0
2008-08-06 12:00:00,12.96,12.97,12.92,12.96,467000.0,12.96,12.97,12.92,12.96,467000.0
2008-08-06 12:10:00,12.96,13.0,12.96,13.0,393000.0,12.96,13.0,12.96,13.0,393000.0
2008-08-06 12:20:00,13.0,13.0,12.98,12.98,150700.0,13.0,13.0,12.98,12.98,150700.0
2008-08-06 12:30:00,12.99,12.99,12.97,12.98,86500.0,12.99,12.99,12.97,12.98,86500.0
2008-08-06 12:40:00,12.97,12.98,12.95,12.97,279300.0,12.97,12.98,12.95,12.97,279300.0
2008-08-06 12:50:00,12.97,13.02,12.96,13.0,531400.0,12.97,13.02,12.96,13.0,531400.0
2008-08-06 13:00:00,13.0,13.03,13.0,13.01,119100.0,13.0,13.03,13.0,13.01,119100.0
2008-08-06 13:10:00,13.01,13.02,12.96,13.01,327300.0,13.01,13.02,12.96,13.01,327300.0
2008-08-06 13:20:00,13.01,13.05,13.0,13.05,295900.0,13.01,13.05,13.0,13.05,295900.0
2008-08-06 13:30:00,13.05,13.06,13.03,13.05,279900.0,13.05,13.06,13.03,13.05,279900.0
2008-08-06 13:40:00,13.05,13.12,13.02,13.02,653500.0,13.05,13.12,13.02,13.02,653500.0
2008-08-06 13:50:00,13.02,13.07,13.0,13.06,459900.0,13.02,13.07,13.0,13.06,459900.0
2008-08-06 14:00:00,13.06,13.1,13.05,13.06,419900.0,13.06,13.1,13.05,13.06,419900.0
2008-08-06 14:10:00,13.05,13.12,13.05,13.11,389400.0,13.05,13.12,13.05,13.11,389400.0
2008-08-06 14:20:00,13.1,13.12,13.1,13.1,608800.0,13.1,13.12,13.1,13.1,608800.0
2008-08-06 14:30:00,13.11,13.13,13.07,13.07,416500.0,13.11,13.13,13.07,13.07,416500.0
2008-08-06 14:40:00,13.07,13.12,13.04,13.12,989300.0,13.07,13.12,13.04,13.12,989300.0
2008-08-06 14:50:00,13.12,13.13,13.07,13.1,194800.0,13.12,13.13,13.07,13.1,194800.0
2008-08-06 15:00:00,13.1,13.12,13.08,13.09,361500.0,13.1,13.12,13.08,13.09,361500.0
2008-08-06 15:10:00,13.08,13.09,13.06,13.07,169000.0,13.08,13.09,13.06,13.07,169000.0
2008-08-06 15:20:00,13.07,13.1,13.05,13.08,617600.0,13.07,13.1,13.05,13.08,617600.0
2008-08-06 15:30:00,13.07,13.08,13.06,13.07,262500.0,13.07,13.08,13.06,13.07,262500.0
2008-08-06 15:40:00,13.07,13.08,13.05,13.08,356000.0,13.07,13.08,13.05,13.08,356000.0
2008-08-06 15:50:00,13.08,13.09,13.06,13.09,408300.0,13.08,13.09,13.06,13.09,408300.0
2008-08-07 09:30:00,12.95,12.98,12.68,12.73,461100.0,12.95,12.98,12.68,12.73,461100.0
2008-08-07 09:40:00,12.73,12.97,12.73,12.89,286900.0,12.73,12.97,12.73,12.89,286900.0
2008-08-07 09:50:00,12.89,13.03,12.89,13.01,299000.0,12.89,13.03,12.89,13.01,299000.0
2008-08-07 10:00:00,13.02,13.05,12.98,13.0,276900.0,13.02,13.05,12.98,13.0,276900.0
2008-08-07 10:10:00,13.0,13.06,12.96,13.06,270100.0,13.0,13.06,12.96,13.06,270100.0
2008-08-07 10:20:00,13.06,13.07,13.03,13.03,192300.0,13.06,13.07,13.03,13.03,192300.0
2008-08-07 10:30:00,13.03,13.05,12.98,12.99,186500.0,13.03,13.05,12.98,12.99,186500.0
2008-08-07 10:40:00,12.99,13.01,12.97,12.98,133600.0,12.99,13.01,12.97,12.98,133600.0
2008-08-07 10:50:00,12.98,13.0,12.97,12.99,156000.0,12.98,13.0,12.97,12.99,156000.0
2008-08-07 11:00:00,12.99,12.99,12.95,12.96,321700.0,12.99,12.99,12.95,12.96,321700.0
2008-08-07 11:10:00,12.96,12.98,12.94,12.94,335000.0,12.96,12.98,12.94,12.94,335000.0
2008-08-07 11:20:00,12.94,12.95,12.92,12.95,310600.0,12.94,12.95,12.92,12.95,310600.0
2008-08-07 11:30:00,12.94,12.95,12.91,12.94,333000.0,12.94,12.95,12.91,12.94,333000.0
2008-08-07 11:40:00,12.94,12.98,12.93,12.97,180100.0,12.94,12.98,12.93,12.97,180100.0
2008-08-07 11:50:00,12.97,12.97,12.91,12.92,99900.0,12.97,12.97,12.91,12.92,99900.0
2008-08-07 12:00:00,12.91,12.92,12.89,12.89,146000.0,12.91,12.92,12.89,12.89,146000.0
2008-08-07 12:10:00,12.89,12.96,12.88,12.95,732000.0,12.89,12.96,12.88,12.95,732000.0
2008-08-07 12:20:00,12.95,12.95,12.92,12.92,55900.0,12.95,12.95,12.92,12.92,55900.0
2008-08-07 12:30:00,12.93,12.99,12.88,12.91,524100.0,12.93,12.99,12.88,12.91,524100.0
2008-08-07 12:40:00,12.92,12.98,12.9,12.97,229900.0,12.92,12.98,12.9,12.97,229900.0
2008-08-07 12:50:00,12.98,12.98,12.94,12.95,147800.0,12.98,12.98,12.94,12.95,147800.0
2008-08-07 13:00:00,12.95,12.96,12.91,12.91,145400.0,12.95,12.96,12.91,12.91,145400.0
2008-08-07 13:10:00,12.92,12.96,12.91,12.95,147600.0,12.92,12.96,12.91,12.95,147600.0
2008-08-07 13:20:00,12.95,12.98,12.94,12.98,241300.0,12.95,12.98,12.94,12.98,241300.0
2008-08-07 13:30:00,12.98,12.99,12.96,12.98,189800.0,12.98,12.99,12.96,12.98,189800.0
2008-08-07 13:40:00,12.98,12.99,12.96,12.96,225800.0,12.98,12.99,12.96,12.96,225800.0
2008-08-07 13:50:00,12.96,12.98,12.92,12.92,305100.0,12.96,12.98,12.92,12.92,305100.0
2008-08-07 14:00:00,12.93,12.97,12.92,12.95,184800.0,12.93,12.97,12.92,12.95,184800.0
2008-08-07 14:10:00,12.95,12.97,12.94,12.95,174800.0,12.95,12.97,12.94,12.95,174800.0
2008-08-07 14:20:00,12.95,12.96,12.93,12.94,74100.0,12.95,12.96,12.93,12.94,74100.0
2008-08-07 14:30:00,12.94,12.95,12.92,12.92,86800.0,12.94,12.95,12.92,12.92,86800.0
2008-08-07 14:40:00,12.92,12.94,12.89,12.91,185600.0,12.92,12.94,12.89,12.91,185600.0
2008-08-07 14:50:00,12.91,12.92,12.87,12.87,106900.0,12.91,12.92,12.87,12.87,106900.0
2008-08-07 15:00:00,12.87,12.95,12.85,12.88,253900.0,12.87,12.95,12.85,12.88,253900.0
2008-08-07 15:10:00,12.88,12.95,12.84,12.84,296100.0,12.88,12.95,12.84,12.84,296100.0
2008-08-07 15:20:00,12.84,12.91,12.82,12.88,239200.0,12.84,12.91,12.82,12.88,239200.0
2008-08-07 15:30:00,12.88,12.88,12.71,12.71,524000.0,12.88,12.88,12.71,12.71,524000.0
2008-08-07 15:40:00,12.71,12.85,12.7,12.74,698600.0,12.71,12.85,12.7,12.74,698600.0
2008-08-07 15:50:00,12.74,12.83,12.74,12.79,742400.0,12.74,12.83,12.74,12.79,742400.0
2008-08-08 09:30:00,12.82,12.95,12.72,12.87,129500.0,12.82,12.95,12.72,12.87,129500.0
2008-08-08 09:40:00,12.87,12.97,12.84,12.96,177900.0,12.87,12.97,12.84,12.96,177900.0
2008-08-08 09:50:00,12.95,13.03,12.94,13.02,144900.0,12.95,13.03,12.94,13.02,144900.0
2008-08-08 10:00:00,13.02,13.05,12.91,13.0,196900.0,13.02,13.05,12.91,13.0,196900.0
2008-08-08 10:10:00,13.0,13.01,12.98,12.99,226300.0,13.0,13.01,12.98,12.99,226300.0
2008-08-08 10:20:00,12.99,13.0,12.93,13.0,182100.0,12.99,13.0,12.93,13.0,182100.0
2008-08-08 10:30:00,13.0,13.0,12.94,12.99,183100.0,13.0,13.0,12.94,12.99,183100.0
2008-08-08 10:40:00,12.99,13.02,12.96,13.01,546800.0,12.99,13.02,12.96,13.01,546800.0
2008-08-08 10:50:00,13.0,13.09,13.0,13.03,347500.0,13.0,13.09,13.0,13.03,347500.0
2008-08-08 11:00:00,13.03,13.06,13.02,13.02,385200.0,13.03,13.06,13.02,13.02,385200.0
2008-08-08 11:10:00,13.03,13.07,13.02,13.06,835300.0,13.03,13.07,13.02,13.06,835300.0
2008-08-08 11:20:00,13.06,13.09,13.05,13.08,379300.0,13.06,13.09,13.05,13.08,379300.0
2008-08-08 11:30:00,13.07,13.09,13.07,13.08,260300.0,13.07,13.09,13.07,13.08,260300.0
2008-08-08 11:40:00,13.08,13.09,13.06,13.06,137800.0,13.08,13.09,13.06,13.06,137800.0
2008-08-08 11:50:00,13.07,13.12,13.05,13.12,632800.0,13.07,13.12,13.05,13.12,632800.0
2008-08-08 12:00:00,13.12,13.12,13.01,13.01,226700.0,13.12,13.12,13.01,13.01,226700.0
2008-08-08 12:10:00,13.02,13.05,12.98,13.05,342700.0,13.02,13.05,12.98,13.05,342700.0
2008-08-08 12:20:00,13.05,13.1,13.04,13.09,171100.0,13.05,13.1,13.04,13.09,171100.0
2008-08-08 12:30:00,13.1,13.1,13.08,13.08,67800.0,13.1,13.1,13.08,13.08,67800.0
2008-08-08 12:40:00,13.08,13.09,13.07,13.07,52800.0,13.08,13.09,13.07,13.07,52800.0
2008-08-08 12:50:00,13.07,13.08,13.06,13.06,59300.0,13.07,13.08,13.06,13.06,59300.0
2008-08-08 13:00:00,13.07,13.07,13.06,13.06,101100.0,13.07,13.07,13.06,13.06,101100.0
2008-08-08 13:10:00,13.06,13.07,13.06,13.06,46300.0,13.06,13.07,13.06,13.06,46300.0
2008-08-08 13:20:00,13.06,13.1,13.06,13.1,184000.0,13.06,13.1,13.06,13.1,184000.0
2008-08-08 13:30:00,13.09,13.12,13.08,13.1,135700.0,13.09,13.12,13.08,13.1,135700.0
2008-08-08 13:40:00,13.1,13.11,13.07,13.08,98900.0,13.1,13.11,13.07,13.08,98900.0
2008-08-08 13:50:00,13.08,13.09,13.08,13.09,35700.0,13.08,13.09,13.08,13.09,35700.0
2008-08-08 14:00:00,13.08,13.12,13.08,13.11,114100.0,13.08,13.12,13.08,13.11,114100.0
2008-08-08 14:10:00,13.1,13.14,13.1,13.12,237400.0,13.1,13.14,13.1,13.12,237400.0
2008-08-08 14:20:00,13.13,13.16,13.12,13.15,152500.0,13.13,13.16,13.12,13.15,152500.0
2008-08-08 14:30:00,13.15,13.16,13.14,13.15,82300.0,13.15,13.16,13.14,13.15,82300.0
2008-08-08 14:40:00,13.14,13.16,13.14,13.16,59300.0,13.14,13.16,13.14,13.16,59300.0
2008-08-08 14:50:00,13.15,13.16,13.14,13.15,113500.0,13.15,13.16,13.14,13.15,113500.0
2008-08-08 15:00:00,13.15,13.19,13.15,13.18,159500.0,13.15,13.19,13.15,13.18,159500.0
2008-08-08 15:10:00,13.18,13.21,13.17,13.18,426500.0,13.18,13.21,13.17,13.18,426500.0
2008-08-08 15:20:00,13.19,13.19,13.17,13.18,127500.0,13.19,13.19,13.17,13.18,127500.0
2008-08-08 15:30:00,13.18,13.23,13.18,13.21,267000.0,13.18,13.23,13.18,13.21,267000.0
2008-08-08 15:40:00,13.22,13.28,13.21,13.24,581000.0,13.22,13.28,13.21,13.24,581000.0
2008-08-08 15:50:00,13.24,13.27,13.22,13.27,590300.0,13.24,13.27,13.22,13.27,590300.0
2008-08-11 09:30:00,13.23,13.23,13.03,13.16,209600.0,13.23,13.23,13.03,13.16,209600.0
2008-08-11 09:40:00,13.15,13.22,13.15,13.16,193700.0,13.15,13.22,13.15,13.16,193700.0
2008-08-11 09:50:00,13.16,13.25,13.15,13.23,238900.0,13.16,13.25,13.15,13.23,238900.0
2008-08-11 10:00:00,13.24,13.26,13.19,13.24,317600.0,13.24,13.26,13.19,13.24,317600.0
2008-08-11 10:10:00,13.25,13.25,13.19,13.24,111100.0,13.25,13.25,13.19,13.24,111100.0
2008-08-11 10:20:00,13.23,13.26,13.22,13.24,146400.0,13.23,13.26,13.22,13.24,146400.0
2008-08-11 10:30:00,13.25,13.25,13.17,13.17,210800.0,13.25,13.25,13.17,13.17,210800.0
2008-08-11 10:40:00,13.17,13.22,13.17,13.19,84200.0,13.17,13.22,13.17,13.19,84200.0
2008-08-11 10:50:00,13.2,13.24,13.19,13.24,298500.0,13.2,13.24,13.19,13.24,298500.0
2008-08-11 11:00:00,13.24,13.25,13.22,13.25,137200.0,13.24,13.25,13.22,13.25,137200.0
2008-08-11 11:10:00,13.25,13.25,13.22,13.23,132600.0,13.25,13.25,13.22,13.23,132600.0
2008-08-11 11:20:00,13.23,13.27,13.22,13.26,311500.0,13.23,13.27,13.22,13.26,311500.0
2008-08-11 11:30:00,13.27,13.28,13.25,13.26,165200.0,13.27,13.28,13.25,13.26,165200.0
2008-08-11 11:40:00,13.27,13.28,13.25,13.26,68900.0,13.27,13.28,13.25,13.26,68900.0
2008-08-11 11:50:00,13.26,13.26,13.25,13.26,90100.0,13.26,13.26,13.25,13.26,90100.0
2008-08-11 12:00:00,13.26,13.3,13.25,13.3,185200.0,13.26,13.3,13.25,13.3,185200.0
2008-08-11 12:10:00,13.29,13.3,13.29,13.3,65700.0,13.29,13.3,13.29,13.3,65700.0
2008-08-11 12:20:00,13.29,13.32,13.28,13.31,187200.0,13.29,13.32,13.28,13.31,187200.0
2008-08-11 12:30:00,13.32,13.32,13.3,13.32,134300.0,13.32,13.32,13.3,13.32,134300.0
2008-08-11 12:40:00,13.32,13.33,13.28,13.3,213200.0,13.32,13.33,13.28,13.3,213200.0
2008-08-11 12:50:00,13.3,13.31,13.29,13.3,76200.0,13.3,13.31,13.29,13.3,76200.0
2008-08-11 13:00:00,13.29,13.3,13.28,13.3,126600.0,13.29,13.3,13.28,13.3,126600.0
2008-08-11 13:10:00,13.29,13.32,13.29,13.31,97400.0,13.29,13.32,13.29,13.31,97400.0
2008-08-11 13:20:00,13.32,13.33,13.31,13.33,89100.0,13.32,13.33,13.31,13.33,89100.0
2008-08-11 13:30:00,13.33,13.34,13.32,13.33,89900.0,13.33,13.34,13.32,13.33,89900.0
2008-08-11 13:40:00,13.33,13.34,13.28,13.28,107900.0,13.33,13.34,13.28,13.28,107900.0
2008-08-11 13:50:00,13.29,13.33,13.28,13.3,366400.0,13.29,13.33,13.28,13.3,366400.0
2008-08-11 14:00:00,13.3,13.33,13.3,13.32,192800.0,13.3,13.33,13.3,13.32,192800.0
2008-08-11 14:10:00,13.33,13.34,13.3,13.31,141300.0,13.33,13.34,13.3,13.31,141300.0
2008-08-11 14:20:00,13.31,13.32,13.29,13.31,180900.0,13.31,13.32,13.29,13.31,180900.0
2008-08-11 14:30:00,13.31,13.32,13.26,13.27,97000.0,13.31,13.32,13.26,13.27,97000.0
2008-08-11 14:40:00,13.26,13.27,13.24,13.24,43100.0,13.26,13.27,13.24,13.24,43100.0
2008-08-11 14:50:00,13.24,13.25,13.17,13.21,162900.0,13.24,13.25,13.17,13.21,162900.0
2008-08-11 15:00:00,13.2,13.25,13.2,13.24,157100.0,13.2,13.25,13.2,13.24,157100.0
2008-08-11 15:10:00,13.24,13.25,13.2,13.21,65400.0,13.24,13.25,13.2,13.21,65400.0
2008-08-11 15:20:00,13.21,13.22,13.19,13.2,183600.0,13.21,13.22,13.19,13.2,183600.0
2008-08-11 15:30:00,13.2,13.21,13.16,13.16,141700.0,13.2,13.21,13.16,13.16,141700.0
2008-08-11 15:40:00,13.17,13.21,13.16,13.2,189000.0,13.17,13.21,13.16,13.2,189000.0
2008-08-11 15:50:00,13.2,13.25,13.2,13.24,252100.0,13.2,13.25,13.2,13.24,252100.0
2008-08-12 09:30:00,13.14,13.34,13.1,13.1,187200.0,13.14,13.34,13.1,13.1,187200.0
2008-08-12 09:40:00,13.09,13.19,13.07,13.09,418000.0,13.09,13.19,13.07,13.09,418000.0
2008-08-12 09:50:00,13.1,13.25,13.1,13.22,339500.0,13.1,13.25,13.1,13.22,339500.0
2008-08-12 10:00:00,13.22,13.35,13.22,13.28,176800.0,13.22,13.35,13.22,13.28,176800.0
2008-08-12 10:10:00,13.28,13.29,13.23,13.27,249200.0,13.28,13.29,13.23,13.27,249200.0
2008-08-12 10:20:00,13.27,13.28,13.2,13.2,247000.0,13.27,13.28,13.2,13.2,247000.0
2008-08-12 10:30:00,13.2,13.25,13.17,13.22,273800.0,13.2,13.25,13.17,13.22,273800.0
2008-08-12 10:40:00,13.22,13.28,13.22,13.28,197800.0,13.22,13.28,13.22,13.28,197800.0
2008-08-12 10:50:00,13.28,13.32,13.26,13.32,93100.0,13.28,13.32,13.26,13.32,93100.0
2008-08-12 11:00:00,13.32,13.35,13.27,13.35,236700.0,13.32,13.35,13.27,13.35,236700.0
2008-08-12 11:10:00,13.35,13.35,13.29,13.29,161900.0,13.35,13.35,13.29,13.29,161900.0
2008-08-12 11:20:00,13.29,13.32,13.29,13.3,285300.0,13.29,13.32,13.29,13.3,285300.0
2008-08-12 11:30:00,13.3,13.3,13.24,13.24,157100.0,13.3,13.3,13.24,13.24,157100.0
2008-08-12 11:40:00,13.25,13.27,13.23,13.25,100800.0,13.25,13.27,13.23,13.25,100800.0
2008-08-12 11:50:00,13.26,13.26,13.19,13.19,123400.0,13.26,13.26,13.19,13.19,123400.0
2008-08-12 12:00:00,13.19,13.22,13.17,13.19,368600.0,13.19,13.22,13.17,13.19,368600.0
2008-08-12 12:10:00,13.19,13.19,13.13,13.15,304000.0,13.19,13.19,13.13,13.15,304000.0
2008-08-12 12:20:00,13.15,13.18,13.14,13.17,53500.0,13.15,13.18,13.14,13.17,53500.0
2008-08-12 12:30:00,13.17,13.19,13.12,13.12,182400.0,13.17,13.19,13.12,13.12,182400.0
2008-08-12 12:40:00,13.12,13.17,13.12,13.17,291500.0,13.12,13.17,13.12,13.17,291500.0
2008-08-12 12:50:00,13.16,13.2,13.16,13.2,43100.0,13.16,13.2,13.16,13.2,43100.0
2008-08-12 13:00:00,13.19,13.23,13.19,13.2,42800.0,13.19,13.23,13.19,13.2,42800.0
2008-08-12 13:10:00,13.21,13.23,13.2,13.23,40500.0,13.21,13.23,13.2,13.23,40500.0
2008-08-12 13:20:00,13.23,13.24,13.2,13.23,59500.0,13.23,13.24,13.2,13.23,59500.0
2008-08-12 13:30:00,13.23,13.24,13.21,13.21,38600.0,13.23,13.24,13.21,13.21,38600.0
2008-08-12 13:40:00,13.21,13.22,13.2,13.21,76800.0,13.21,13.22,13.2,13.21,76800.0
2008-08-12 13:50:00,13.21,13.22,13.15,13.15,84200.0,13.21,13.22,13.15,13.15,84200.0
2008-08-12 14:00:00,13.15,13.18,13.15,13.17,73300.0,13.15,13.18,13.15,13.17,73300.0
2008-08-12 14:10:00,13.17,13.18,13.17,13.17,23100.0,13.17,13.18,13.17,13.17,23100.0
2008-08-12 14:20:00,13.18,13.24,13.17,13.23,67200.0,13.18,13.24,13.17,13.23,67200.0
2008-08-12 14:30:00,13.23,13.24,13.23,13.23,73700.0,13.23,13.24,13.23,13.23,73700.0
2008-08-12 14:40:00,13.23,13.25,13.23,13.24,128500.0,13.23,13.25,13.23,13.24,128500.0
2008-08-12 14:50:00,13.24,13.25,13.22,13.22,133700.0,13.24,13.25,13.22,13.22,133700.0
2008-08-12 15:00:00,13.23,13.23,13.19,13.21,245300.0,13.23,13.23,13.19,13.21,245300.0
2008-08-12 15:10:00,13.21,13.23,13.17,13.21,411200.0,13.21,13.23,13.17,13.21,411200.0
2008-08-12 15:20:00,13.21,13.24,13.2,13.2,264900.0,13.21,13.24,13.2,13.2,264900.0
2008-08-12 15:30:00,13.21,13.21,13.16,13.18,222700.0,13.21,13.21,13.16,13.18,222700.0
2008-08-12 15:40:00,13.17,13.2,13.16,13.2,176800.0,13.17,13.2,13.16,13.2,176800.0
2008-08-12 15:50:00,13.2,13.22,13.19,13.22,259400.0,13.2,13.22,13.19,13.22,259400.0
2008-08-13 09:30:00,13.24,13.24,13.1,13.15,225000.0,13.24,13.24,13.1,13.15,225000.0
2008-08-13 09:40:00,13.14,13.19,13.11,13.19,136600.0,13.14,13.19,13.11,13.19,136600.0
2008-08-13 09:50:00,13.19,13.2,13.16,13.18,86400.0,13.19,13.2,13.16,13.18,86400.0
2008-08-13 10:00:00,13.17,13.24,13.15,13.23,227300.0,13.17,13.24,13.15,13.23,227300.0
2008-08-13 10:10:00,13.24,13.25,13.22,13.23,55600.0,13.24,13.25,13.22,13.23,55600.0
2008-08-13 10:20:00,13.23,13.28,13.22,13.24,231800.0,13.23,13.28,13.22,13.24,231800.0
2008-08-13 10:30:00,13.24,13.24,13.17,13.18,190500.0,13.24,13.24,13.17,13.18,190500.0
2008-08-13 10:40:00,13.19,13.2,13.18,13.2,84600.0,13.19,13.2,13.18,13.2,84600.0
2008-08-13 10:50:00,13.2,13.31,13.19,13.3,292000.0,13.2,13.31,13.19,13.3,292000.0
2008-08-13 11:00:00,13.3,13.3,13.19,13.2,280500.0,13.3,13.3,13.19,13.2,280500.0
2008-08-13 11:10:00,13.21,13.28,13.2,13.27,120700.0,13.21,13.28,13.2,13.27,120700.0
2008-08-13 11:20:00,13.27,13.3,13.24,13.28,330000.0,13.27,13.3,13.24,13.28,330000.0
2008-08-13 11:30:00,13.27,13.27,13.24,13.26,99300.0,13.27,13.27,13.24,13.26,99300.0
2008-08-13 11:40:00,13.27,13.27,13.17,13.18,145100.0,13.27,13.27,13.17,13.18,145100.0
2008-08-13 11:50:00,13.18,13.24,13.16,13.24,142800.0,13.18,13.24,13.16,13.24,142800.0
2008-08-13 12:00:00,13.24,13.24,13.18,13.18,125500.0,13.24,13.24,13.18,13.18,125500.0
2008-08-13 12:10:00,13.19,13.19,13.17,13.19,106700.0,13.19,13.19,13.17,13.19,106700.0
2008-08-13 12:20:00,13.19,13.21,13.18,13.19,167000.0,13.19,13.21,13.18,13.19,167000.0
2008-08-13 12:30:00,13.19,13.22,13.18,13.22,142000.0,13.19,13.22,13.18,13.22,142000.0
2008-08-13 12:40:00,13.22,13.23,13.2,13.21,165700.0,13.22,13.23,13.2,13.21,165700.0
2008-08-13 12:50:00,13.21,13.21,13.18,13.18,54300.0,13.21,13.21,13.18,13.18,54300.0
2008-08-13 13:00:00,13.19,13.2,13.18,13.19,115900.0,13.19,13.2,13.18,13.19,115900.0
2008-08-13 13:10:00,13.19,13.2,13.18,13.18,148300.0,13.19,13.2,13.18,13.18,148300.0
2008-08-13 13:20:00,13.18,13.22,13.16,13.22,128100.0,13.18,13.22,13.16,13.22,128100.0
2008-08-13 13:30:00,13.21,13.3,13.21,13.29,223600.0,13.21,13.3,13.21,13.29,223600.0
2008-08-13 13:40:00,13.3,13.31,13.23,13.25,342900.0,13.3,13.31,13.23,13.25,342900.0
2008-08-13 13:50:00,13.25,13.31,13.25,13.28,345100.0,13.25,13.31,13.25,13.28,345100.0
2008-08-13 14:00:00,13.29,13.3,13.29,13.3,196800.0,13.29,13.3,13.29,13.3,196800.0
2008-08-13 14:10:00,13.3,13.35,13.3,13.35,317300.0,13.3,13.35,13.3,13.35,317300.0
2008-08-13 14:20:00,13.35,13.38,13.34,13.37,273600.0,13.35,13.38,13.34,13.37,273600.0
2008-08-13 14:30:00,13.38,13.41,13.36,13.39,186400.0,13.38,13.41,13.36,13.39,186400.0
2008-08-13 14:40:00,13.4,13.43,13.39,13.4,256100.0,13.4,13.43,13.39,13.4,256100.0
2008-08-13 14:50:00,13.4,13.48,13.4,13.46,178300.0,13.4,13.48,13.4,13.46,178300.0
2008-08-13 15:00:00,13.46,13.47,13.42,13.43,419500.0,13.46,13.47,13.42,13.43,419500.0
2008-08-13 15:10:00,13.43,13.46,13.42,13.43,271500.0,13.43,13.46,13.42,13.43,271500.0
2008-08-13 15:20:00,13.43,13.43,13.38,13.4,178400.0,13.43,13.43,13.38,13.4,178400.0
2008-08-13 15:30:00,13.4,13.4,13.33,13.36,639200.0,13.4,13.4,13.33,13.36,639200.0
2008-08-13 15:40:00,13.36,13.36,13.33,13.35,181200.0,13.36,13.36,13.33,13.35,181200.0
2008-08-13 15:50:00,13.34,13.4,13.33,13.38,759200.0,13.34,13.4,13.33,13.38,759200.0
2008-08-14 09:30:00,13.3,13.68,12.8,13.0,538500.0,13.3,13.68,12.8,13.0,538500.0
2008-08-14 09:40:00,13.01,13.04,12.88,12.89,383900.0,13.01,13.04,12.88,12.89,383900.0
2008-08-14 09:50:00,12.88,12.9,12.82,12.87,513300.0,12.88,12.9,12.82,12.87,513300.0
2008-08-14 10:00:00,12.87,12.87,12.73,12.76,894200.0,12.87,12.87,12.73,12.76,894200.0
2008-08-14 10:10:00,12.75,12.75,12.65,12.7,680700.0,12.75,12.75,12.65,12.7,680700.0
2008-08-14 10:20:00,12.7,12.7,12.61,12.7,1297600.0,12.7,12.7,12.61,12.7,1297600.0
2008-08-14 10:30:00,12.7,12.72,12.64,12.68,840800.0,12.7,12.72,12.64,12.68,840800.0
2008-08-14 10:40:00,12.68,12.74,12.67,12.71,462900.0,12.68,12.74,12.67,12.71,462900.0
2008-08-14 10:50:00,12.72,12.74,12.69,12.7,374000.0,12.72,12.74,12.69,12.7,374000.0
2008-08-14 11:00:00,12.7,12.75,12.69,12.75,192500.0,12.7,12.75,12.69,12.75,192500.0
2008-08-14 11:10:00,12.75,12.78,12.73,12.76,523600.0,12.75,12.78,12.73,12.76,523600.0
2008-08-14 11:20:00,12.77,12.82,12.76,12.81,525000.0,12.77,12.82,12.76,12.81,525000.0
2008-08-14 11:30:00,12.81,12.86,12.75,12.85,332900.0,12.81,12.86,12.75,12.85,332900.0
2008-08-14 11:40:00,12.85,12.89,12.84,12.86,429700.0,12.85,12.89,12.84,12.86,429700.0
2008-08-14 11:50:00,12.86,12.92,12.84,12.91,223100.0,12.86,12.92,12.84,12.91,223100.0
2008-08-14 12:00:00,12.91,12.95,12.91,12.93,189600.0,12.91,12.95,12.91,12.93,189600.0
2008-08-14 12:10:00,12.93,13.01,12.93,13.0,175100.0,12.93,13.01,12.93,13.0,175100.0
2008-08-14 12:20:00,13.0,13.0,12.81,12.87,629800.0,13.0,13.0,12.81,12.87,629800.0
2008-08-14 12:30:00,12.87,12.88,12.83,12.85,460800.0,12.87,12.88,12.83,12.85,460800.0
2008-08-14 12:40:00,12.85,12.98,12.85,12.95,307900.0,12.85,12.98,12.85,12.95,307900.0
2008-08-14 12:50:00,12.95,12.98,12.93,12.96,173400.0,12.95,12.98,12.93,12.96,173400.0
2008-08-14 13:00:00,12.96,12.96,12.77,12.93,246000.0,12.96,12.96,12.77,12.93,246000.0
2008-08-14 13:10:00,12.94,12.98,12.88,12.88,291000.0,12.94,12.98,12.88,12.88,291000.0
2008-08-14 13:20:00,12.88,12.89,12.86,12.88,90000.0,12.88,12.89,12.86,12.88,90000.0
2008-08-14 13:30:00,12.88,12.89,12.83,12.85,374700.0,12.88,12.89,12.83,12.85,374700.0
2008-08-14 13:40:00,12.85,12.88,12.84,12.86,479200.0,12.85,12.88,12.84,12.86,479200.0
2008-08-14 13:50:00,12.85,12.95,12.85,12.92,241700.0,12.85,12.95,12.85,12.92,241700.0
2008-08-14 14:00:00,12.92,12.97,12.91,12.97,244000.0,12.92,12.97,12.91,12.97,244000.0
2008-08-14 14:10:00,12.97,13.05,12.97,13.05,860200.0,12.97,13.05,12.97,13.05,860200.0
2008-08-14 14:20:00,13.05,13.14,13.04,13.13,716800.0,13.05,13.14,13.04,13.13,716800.0
2008-08-14 14:30:00,13.13,13.17,13.07,13.15,522700.0,13.13,13.17,13.07,13.15,522700.0
2008-08-14 14:40:00,13.15,13.18,13.09,13.09,345600.0,13.15,13.18,13.09,13.09,345600.0
2008-08-14 14:50:00,13.09,13.11,13.09,13.09,168700.0,13.09,13.11,13.09,13.09,168700.0
2008-08-14 15:00:00,13.09,13.12,13.06,13.1,468900.0,13.09,13.12,13.06,13.1,468900.0
2008-08-14 15:10:00,13.1,13.13,13.09,13.1,578600.0,13.1,13.13,13.09,13.1,578600.0
2008-08-14 15:20:00,13.1,13.13,13.09,13.1,249800.0,13.1,13.13,13.09,13.1,249800.0
2008-08-14 15:30:00,13.1,13.13,13.09,13.11,340000.0,13.1,13.13,13.09,13.11,340000.0
2008-08-14 15:40:00,13.11,13.13,13.1,13.1,304400.0,13.11,13.13,13.1,13.1,304400.0
2008-08-14 15:50:00,13.1,13.12,13.07,13.11,726800.0,13.1,13.12,13.07,13.11,726800.0
2008-08-15 09:30:00,13.12,13.35,13.01,13.2,1084600.0,13.12,13.35,13.01,13.2,1084600.0
2008-08-15 09:40:00,13.21,13.32,13.21,13.27,232500.0,13.21,13.32,13.21,13.27,232500.0
2008-08-15 09:50:00,13.27,13.37,13.26,13.37,318100.0,13.27,13.37,13.26,13.37,318100.0
2008-08-15 10:00:00,13.36,13.39,13.22,13.24,213000.0,13.36,13.39,13.22,13.24,213000.0
2008-08-15 10:10:00,13.25,13.27,13.19,13.27,164200.0,13.25,13.27,13.19,13.27,164200.0
2008-08-15 10:20:00,13.27,13.29,13.18,13.22,366200.0,13.27,13.29,13.18,13.22,366200.0
2008-08-15 10:30:00,13.22,13.23,13.19,13.22,256000.0,13.22,13.23,13.19,13.22,256000.0
2008-08-15 10:40:00,13.22,13.29,13.22,13.26,118800.0,13.22,13.29,13.22,13.26,118800.0
2008-08-15 10:50:00,13.26,13.33,13.25,13.31,303800.0,13.26,13.33,13.25,13.31,303800.0
2008-08-15 11:00:00,13.31,13.31,13.23,13.25,161500.0,13.31,13.31,13.23,13.25,161500.0
2008-08-15 11:10:00,13.25,13.29,13.24,13.27,119800.0,13.25,13.29,13.24,13.27,119800.0
2008-08-15 11:20:00,13.27,13.28,13.24,13.26,165200.0,13.27,13.28,13.24,13.26,165200.0
2008-08-15 11:30:00,13.27,13.29,13.24,13.24,191500.0,13.27,13.29,13.24,13.24,191500.0
2008-08-15 11:40:00,13.24,13.24,13.21,13.22,60000.0,13.24,13.24,13.21,13.22,60000.0
2008-08-15 11:50:00,13.22,13.25,13.21,13.22,116100.0,13.22,13.25,13.21,13.22,116100.0
2008-08-15 12:00:00,13.22,13.23,13.21,13.22,50600.0,13.22,13.23,13.21,13.22,50600.0
2008-08-15 12:10:00,13.22,13.25,13.2,13.24,147400.0,13.22,13.25,13.2,13.24,147400.0
2008-08-15 12:20:00,13.24,13.25,13.19,13.19,177500.0,13.24,13.25,13.19,13.19,177500.0
2008-08-15 12:30:00,13.2,13.23,13.19,13.22,76500.0,13.2,13.23,13.19,13.22,76500.0
2008-08-15 12:40:00,13.22,13.23,13.17,13.19,208600.0,13.22,13.23,13.17,13.19,208600.0
2008-08-15 12:50:00,13.2,13.21,13.18,13.19,70500.0,13.2,13.21,13.18,13.19,70500.0
2008-08-15 13:00:00,13.19,13.19,13.17,13.19,87000.0,13.19,13.19,13.17,13.19,87000.0
2008-08-15 13:10:00,13.19,13.19,13.15,13.17,132800.0,13.19,13.19,13.15,13.17,132800.0
2008-08-15 13:20:00,13.18,13.18,13.14,13.15,118500.0,13.18,13.18,13.14,13.15,118500.0
2008-08-15 13:30:00,13.14,13.16,13.13,13.16,79600.0,13.14,13.16,13.13,13.16,79600.0
2008-08-15 13:40:00,13.16,13.17,13.14,13.15,40800.0,13.16,13.17,13.14,13.15,40800.0
2008-08-15 13:50:00,13.15,13.15,13.14,13.15,44500.0,13.15,13.15,13.14,13.15,44500.0
2008-08-15 14:00:00,13.14,13.15,13.14,13.15,39200.0,13.14,13.15,13.14,13.15,39200.0
2008-08-15 14:10:00,13.15,13.15,13.14,13.15,43300.0,13.15,13.15,13.14,13.15,43300.0
2008-08-15 14:20:00,13.15,13.16,13.13,13.14,104800.0,13.15,13.16,13.13,13.14,104800.0
2008-08-15 14:30:00,13.15,13.18,13.15,13.17,83600.0,13.15,13.18,13.15,13.17,83600.0
2008-08-15 14:40:00,13.17,13.18,13.16,13.16,100300.0,13.17,13.18,13.16,13.16,100300.0
2008-08-15 14:50:00,13.17,13.18,13.16,13.17,142900.0,13.17,13.18,13.16,13.17,142900.0
2008-08-15 15:00:00,13.18,13.21,13.17,13.19,453100.0,13.18,13.21,13.17,13.19,453100.0
2008-08-15 15:10:00,13.18,13.19,13.17,13.18,47500.0,13.18,13.19,13.17,13.18,47500.0
2008-08-15 15:20:00,13.19,13.22,13.18,13.22,638800.0,13.19,13.22,13.18,13.22,638800.0
2008-08-15 15:30:00,13.22,13.23,13.2,13.21,225800.0,13.22,13.23,13.2,13.21,225800.0
2008-08-15 15:40:00,13.21,13.25,13.21,13.22,1022400.0,13.21,13.25,13.21,13.22,1022400.0
2008-08-15 15:50:00,13.22,13.27,13.21,13.22,1330900.0,13.22,13.27,13.21,13.22,1330900.0
2008-08-18 09:30:00,13.22,13.29,13.21,13.25,100600.0,13.22,13.29,13.21,13.25,100600.0
2008-08-18 09:40:00,13.24,13.25,13.15,13.17,102800.0,13.24,13.25,13.15,13.17,102800.0
2008-08-18 09:50:00,13.17,13.17,13.11,13.16,83700.0,13.17,13.17,13.11,13.16,83700.0
2008-08-18 10:00:00,13.17,13.23,13.16,13.2,84900.0,13.17,13.23,13.16,13.2,84900.0
2008-08-18 10:10:00,13.21,13.23,13.14,13.14,82600.0,13.21,13.23,13.14,13.14,82600.0
2008-08-18 10:20:00,13.15,13.2,13.13,13.19,103100.0,13.15,13.2,13.13,13.19,103100.0
2008-08-18 10:30:00,13.2,13.23,13.19,13.22,163900.0,13.2,13.23,13.19,13.22,163900.0
2008-08-18 10:40:00,13.21,13.24,13.17,13.2,170500.0,13.21,13.24,13.17,13.2,170500.0
2008-08-18 10:50:00,13.19,13.24,13.19,13.2,78300.0,13.19,13.24,13.19,13.2,78300.0
2008-08-18 11:00:00,13.2,13.23,13.17,13.22,160700.0,13.2,13.23,13.17,13.22,160700.0
2008-08-18 11:10:00,13.22,13.23,13.18,13.18,86600.0,13.22,13.23,13.18,13.18,86600.0
2008-08-18 11:20:00,13.19,13.2,13.16,13.17,130000.0,13.19,13.2,13.16,13.17,130000.0
2008-08-18 11:30:00,13.18,13.19,13.13,13.14,337500.0,13.18,13.19,13.13,13.14,337500.0
2008-08-18 11:40:00,13.15,13.15,13.11,13.11,84500.0,13.15,13.15,13.11,13.11,84500.0
2008-08-18 11:50:00,13.11,13.13,13.07,13.07,272600.0,13.11,13.13,13.07,13.07,272600.0
2008-08-18 12:00:00,13.07,13.1,13.04,13.1,242000.0,13.07,13.1,13.04,13.1,242000.0
2008-08-18 12:10:00,13.09,13.1,13.09,13.1,644900.0,13.09,13.1,13.09,13.1,644900.0
2008-08-18 12:20:00,13.09,13.1,13.06,13.08,126000.0,13.09,13.1,13.06,13.08,126000.0
2008-08-18 12:30:00,13.08,13.1,13.06,13.06,112400.0,13.08,13.1,13.06,13.06,112400.0
2008-08-18 12:40:00,13.06,13.07,13.0,13.01,186300.0,13.06,13.07,13.0,13.01,186300.0
2008-08-18 12:50:00,13.01,13.02,12.99,13.02,84000.0,13.01,13.02,12.99,13.02,84000.0
2008-08-18 13:00:00,13.02,13.06,13.01,13.05,140300.0,13.02,13.06,13.01,13.05,140300.0
2008-08-18 13:10:00,13.06,13.06,13.02,13.04,105700.0,13.06,13.06,13.02,13.04,105700.0
2008-08-18 13:20:00,13.05,13.1,13.04,13.09,85000.0,13.05,13.1,13.04,13.09,85000.0
2008-08-18 13:30:00,13.1,13.1,13.04,13.04,77600.0,13.1,13.1,13.04,13.04,77600.0
2008-08-18 13:40:00,13.05,13.05,13.02,13.03,373100.0,13.05,13.05,13.02,13.03,373100.0
2008-08-18 13:50:00,13.03,13.04,13.0,13.0,98300.0,13.03,13.04,13.0,13.0,98300.0
2008-08-18 14:00:00,13.0,13.01,12.96,12.96,135600.0,13.0,13.01,12.96,12.96,135600.0
2008-08-18 14:10:00,12.96,12.99,12.96,12.97,162700.0,12.96,12.99,12.96,12.97,162700.0
2008-08-18 14:20:00,12.98,13.0,12.96,12.99,145200.0,12.98,13.0,12.96,12.99,145200.0
2008-08-18 14:30:00,12.99,13.01,12.97,13.0,147600.0,12.99,13.01,12.97,13.0,147600.0
2008-08-18 14:40:00,13.0,13.01,12.97,12.98,105200.0,13.0,13.01,12.97,12.98,105200.0
2008-08-18 14:50:00,12.98,13.0,12.96,12.97,159400.0,12.98,13.0,12.96,12.97,159400.0
2008-08-18 15:00:00,12.97,12.98,12.93,12.96,182200.0,12.97,12.98,12.93,12.96,182200.0
2008-08-18 15:10:00,12.95,12.96,12.92,12.92,224900.0,12.95,12.96,12.92,12.92,224900.0
2008-08-18 15:20:00,12.92,12.94,12.9,12.91,329700.0,12.92,12.94,12.9,12.91,329700.0
2008-08-18 15:30:00,12.91,12.92,12.89,12.89,430100.0,12.91,12.92,12.89,12.89,430100.0
2008-08-18 15:40:00,12.89,12.9,12.85,12.86,502000.0,12.89,12.9,12.85,12.86,502000.0
2008-08-18 15:50:00,12.85,12.92,12.85,12.91,990200.0,12.85,12.92,12.85,12.91,990200.0
2008-08-19 09:30:00,12.64,12.7,12.14,12.61,708600.0,12.64,12.7,12.14,12.61,708600.0
2008-08-19 09:40:00,12.61,12.65,12.54,12.55,192300.0,12.61,12.65,12.54,12.55,192300.0
2008-08-19 09:50:00,12.54,12.67,12.5,12.64,816300.0,12.54,12.67,12.5,12.64,816300.0
2008-08-19 10:00:00,12.63,12.63,12.57,12.6,174500.0,12.63,12.63,12.57,12.6,174500.0
2008-08-19 10:10:00,12.61,12.65,12.6,12.62,318700.0,12.61,12.65,12.6,12.62,318700.0
2008-08-19 10:20:00,12.63,12.64,12.6,12.61,284000.0,12.63,12.64,12.6,12.61,284000.0
2008-08-19 10:30:00,12.61,12.65,12.53,12.56,742200.0,12.61,12.65,12.53,12.56,742200.0
2008-08-19 10:40:00,12.56,12.7,12.56,12.69,361900.0,12.56,12.7,12.56,12.69,361900.0
2008-08-19 10:50:00,12.68,12.73,12.6,12.73,452200.0,12.68,12.73,12.6,12.73,452200.0
2008-08-19 11:00:00,12.74,12.77,12.63,12.68,400700.0,12.74,12.77,12.63,12.68,400700.0
2008-08-19 11:10:00,12.67,12.69,12.66,12.68,160500.0,12.67,12.69,12.66,12.68,160500.0
2008-08-19 11:20:00,12.67,12.71,12.67,12.7,176300.0,12.67,12.71,12.67,12.7,176300.0
2008-08-19 11:30:00,12.69,12.71,12.68,12.69,124400.0,12.69,12.71,12.68,12.69,124400.0
2008-08-19 11:40:00,12.68,12.74,12.68,12.71,243500.0,12.68,12.74,12.68,12.71,243500.0
2008-08-19 11:50:00,12.7,12.77,12.61,12.62,703000.0,12.7,12.77,12.61,12.62,703000.0
2008-08-19 12:00:00,12.63,12.71,12.63,12.68,201900.0,12.63,12.71,12.63,12.68,201900.0
2008-08-19 12:10:00,12.68,12.72,12.65,12.72,132800.0,12.68,12.72,12.65,12.72,132800.0
2008-08-19 12:20:00,12.72,12.73,12.71,12.71,59000.0,12.72,12.73,12.71,12.71,59000.0
2008-08-19 12:30:00,12.72,12.75,12.71,12.75,62300.0,12.72,12.75,12.71,12.75,62300.0
2008-08-19 12:40:00,12.74,12.75,12.74,12.74,56800.0,12.74,12.75,12.74,12.74,56800.0
2008-08-19 12:50:00,12.74,12.76,12.74,12.76,90100.0,12.74,12.76,12.74,12.76,90100.0
2008-08-19 13:00:00,12.75,12.76,12.72,12.72,114300.0,12.75,12.76,12.72,12.72,114300.0
2008-08-19 13:10:00,12.72,12.78,12.72,12.77,105500.0,12.72,12.78,12.72,12.77,105500.0
2008-08-19 13:20:00,12.77,12.8,12.77,12.79,78100.0,12.77,12.8,12.77,12.79,78100.0
2008-08-19 13:30:00,12.79,12.81,12.77,12.78,143200.0,12.79,12.81,12.77,12.78,143200.0
2008-08-19 13:40:00,12.78,12.79,12.75,12.76,104000.0,12.78,12.79,12.75,12.76,104000.0
2008-08-19 13:50:00,12.76,12.77,12.71,12.71,105300.0,12.76,12.77,12.71,12.71,105300.0
2008-08-19 14:00:00,12.71,12.74,12.71,12.74,71400.0,12.71,12.74,12.71,12.74,71400.0
2008-08-19 14:10:00,12.74,12.74,12.71,12.71,107400.0,12.74,12.74,12.71,12.71,107400.0
2008-08-19 14:20:00,12.71,12.74,12.7,12.73,130400.0,12.71,12.74,12.7,12.73,130400.0
2008-08-19 14:30:00,12.73,12.76,12.73,12.76,65300.0,12.73,12.76,12.73,12.76,65300.0
2008-08-19 14:40:00,12.76,12.79,12.75,12.77,117800.0,12.76,12.79,12.75,12.77,117800.0
2008-08-19 14:50:00,12.77,12.79,12.77,12.79,43800.0,12.77,12.79,12.77,12.79,43800.0
2008-08-19 15:00:00,12.79,12.8,12.74,12.76,195400.0,12.79,12.8,12.74,12.76,195400.0
2008-08-19 15:10:00,12.76,12.8,12.75,12.8,105000.0,12.76,12.8,12.75,12.8,105000.0
2008-08-19 15:20:00,12.8,12.82,12.78,12.8,241500.0,12.8,12.82,12.78,12.8,241500.0
2008-08-19 15:30:00,12.8,12.8,12.77,12.78,174900.0,12.8,12.8,12.77,12.78,174900.0
2008-08-19 15:40:00,12.77,12.8,12.77,12.78,327200.0,12.77,12.8,12.77,12.78,327200.0
2008-08-19 15:50:00,12.78,12.79,12.73,12.78,707000.0,12.78,12.79,12.73,12.78,707000.0
2008-08-20 09:30:00,12.76,12.85,12.76,12.77,114600.0,12.76,12.85,12.76,12.77,114600.0
2008-08-20 09:40:00,12.77,12.78,12.68,12.68,99700.0,12.77,12.78,12.68,12.68,99700.0
2008-08-20 09:50:00,12.67,12.69,12.63,12.64,318900.0,12.67,12.69,12.63,12.64,318900.0
2008-08-20 10:00:00,12.64,12.67,12.61,12.67,204800.0,12.64,12.67,12.61,12.67,204800.0
2008-08-20 10:10:00,12.66,12.75,12.66,12.7,204100.0,12.66,12.75,12.66,12.7,204100.0
2008-08-20 10:20:00,12.7,12.75,12.69,12.74,229600.0,12.7,12.75,12.69,12.74,229600.0
2008-08-20 10:30:00,12.74,12.82,12.73,12.82,169800.0,12.74,12.82,12.73,12.82,169800.0
2008-08-20 10:40:00,12.82,12.84,12.79,12.83,210600.0,12.82,12.84,12.79,12.83,210600.0
2008-08-20 10:50:00,12.83,12.92,12.82,12.91,205900.0,12.83,12.92,12.82,12.91,205900.0
2008-08-20 11:00:00,12.91,12.92,12.86,12.86,117900.0,12.91,12.92,12.86,12.86,117900.0
2008-08-20 11:10:00,12.86,12.9,12.85,12.88,90900.0,12.86,12.9,12.85,12.88,90900.0
2008-08-20 11:20:00,12.88,12.91,12.87,12.9,40100.0,12.88,12.91,12.87,12.9,40100.0
2008-08-20 11:30:00,12.91,12.91,12.83,12.84,63200.0,12.91,12.91,12.83,12.84,63200.0
2008-08-20 11:40:00,12.83,12.84,12.81,12.84,40700.0,12.83,12.84,12.81,12.84,40700.0
2008-08-20 11:50:00,12.83,12.87,12.83,12.87,31200.0,12.83,12.87,12.83,12.87,31200.0
2008-08-20 12:00:00,12.87,12.89,12.81,12.81,69100.0,12.87,12.89,12.81,12.81,69100.0
2008-08-20 12:10:00,12.81,12.81,12.78,12.79,86200.0,12.81,12.81,12.78,12.79,86200.0
2008-08-20 12:20:00,12.78,12.8,12.77,12.8,33100.0,12.78,12.8,12.77,12.8,33100.0
2008-08-20 12:30:00,12.8,12.8,12.77,12.78,24200.0,12.8,12.8,12.77,12.78,24200.0
2008-08-20 12:40:00,12.78,12.79,12.74,12.75,43600.0,12.78,12.79,12.74,12.75,43600.0
2008-08-20 12:50:00,12.74,12.76,12.72,12.75,104200.0,12.74,12.76,12.72,12.75,104200.0
2008-08-20 13:00:00,12.76,12.79,12.73,12.78,104200.0,12.76,12.79,12.73,12.78,104200.0
2008-08-20 13:10:00,12.78,12.79,12.78,12.79,13300.0,12.78,12.79,12.78,12.79,13300.0
2008-08-20 13:20:00,12.79,12.81,12.76,12.79,155400.0,12.79,12.81,12.76,12.79,155400.0
2008-08-20 13:30:00,12.79,12.8,12.76,12.77,45900.0,12.79,12.8,12.76,12.77,45900.0
2008-08-20 13:40:00,12.76,12.78,12.74,12.78,87300.0,12.76,12.78,12.74,12.78,87300.0
2008-08-20 13:50:00,12.78,12.78,12.75,12.75,34200.0,12.78,12.78,12.75,12.75,34200.0
2008-08-20 14:00:00,12.76,12.76,12.7,12.7,65700.0,12.76,12.76,12.7,12.7,65700.0
2008-08-20 14:10:00,12.7,12.71,12.65,12.65,90200.0,12.7,12.71,12.65,12.65,90200.0
2008-08-20 14:20:00,12.65,12.67,12.63,12.64,117000.0,12.65,12.67,12.63,12.64,117000.0
2008-08-20 14:30:00,12.65,12.66,12.63,12.64,53500.0,12.65,12.66,12.63,12.64,53500.0
2008-08-20 14:40:00,12.64,12.65,12.63,12.65,91200.0,12.64,12.65,12.63,12.65,91200.0
2008-08-20 14:50:00,12.65,12.71,12.64,12.7,52900.0,12.65,12.71,12.64,12.7,52900.0
2008-08-20 15:00:00,12.7,12.75,12.7,12.72,255800.0,12.7,12.75,12.7,12.72,255800.0
2008-08-20 15:10:00,12.72,12.74,12.68,12.68,494000.0,12.72,12.74,12.68,12.68,494000.0
2008-08-20 15:20:00,12.69,12.71,12.67,12.71,68700.0,12.69,12.71,12.67,12.71,68700.0
2008-08-20 15:30:00,12.71,12.74,12.67,12.73,261600.0,12.71,12.74,12.67,12.73,261600.0
2008-08-20 15:40:00,12.73,12.78,12.72,12.76,111000.0,12.73,12.78,12.72,12.76,111000.0
2008-08-20 15:50:00,12.77,12.79,12.75,12.77,328200.0,12.77,12.79,12.75,12.77,328200.0
2008-08-21 09:30:00,12.6,12.79,12.6,12.75,98000.0,12.6,12.79,12.6,12.75,98000.0
2008-08-21 09:40:00,12.75,12.8,12.69,12.7,107300.0,12.75,12.8,12.69,12.7,107300.0
2008-08-21 09:50:00,12.69,12.81,12.69,12.81,78100.0,12.69,12.81,12.69,12.81,78100.0
2008-08-21 10:00:00,12.81,12.83,12.77,12.81,109600.0,12.81,12.83,12.77,12.81,109600.0
2008-08-21 10:10:00,12.81,12.84,12.79,12.84,104300.0,12.81,12.84,12.79,12.84,104300.0
2008-08-21 10:20:00,12.84,12.88,12.79,12.81,118600.0,12.84,12.88,12.79,12.81,118600.0
2008-08-21 10:30:00,12.8,12.83,12.79,12.81,104200.0,12.8,12.83,12.79,12.81,104200.0
2008-08-21 10:40:00,12.81,12.82,12.76,12.77,108200.0,12.81,12.82,12.76,12.77,108200.0
2008-08-21 10:50:00,12.76,12.81,12.76,12.8,77700.0,12.76,12.81,12.76,12.8,77700.0
2008-08-21 11:00:00,12.8,12.81,12.78,12.78,64100.0,12.8,12.81,12.78,12.78,64100.0
2008-08-21 11:10:00,12.78,12.82,12.78,12.82,89400.0,12.78,12.82,12.78,12.82,89400.0
2008-08-21 11:20:00,12.81,12.88,12.81,12.87,81600.0,12.81,12.88,12.81,12.87,81600.0
2008-08-21 11:30:00,12.87,12.88,12.86,12.87,52000.0,12.87,12.88,12.86,12.87,52000.0
2008-08-21 11:40:00,12.87,12.93,12.86,12.9,135000.0,12.87,12.93,12.86,12.9,135000.0
2008-08-21 11:50:00,12.9,12.9,12.87,12.87,33000.0,12.9,12.9,12.87,12.87,33000.0
2008-08-21 12:00:00,12.87,12.92,12.87,12.9,104100.0,12.87,12.92,12.87,12.9,104100.0
2008-08-21 12:10:00,12.9,12.92,12.9,12.91,73000.0,12.9,12.92,12.9,12.91,73000.0
2008-08-21 12:20:00,12.91,12.91,12.89,12.9,28200.0,12.91,12.91,12.89,12.9,28200.0
2008-08-21 12:30:00,12.9,12.9,12.89,12.9,22100.0,12.9,12.9,12.89,12.9,22100.0
2008-08-21 12:40:00,12.89,12.9,12.87,12.89,31600.0,12.89,12.9,12.87,12.89,31600.0
2008-08-21 12:50:00,12.89,12.91,12.89,12.9,41000.0,12.89,12.91,12.89,12.9,41000.0
2008-08-21 13:00:00,12.9,12.9,12.89,12.89,31400.0,12.9,12.9,12.89,12.89,31400.0
2008-08-21 13:10:00,12.9,12.92,12.88,12.9,154500.0,12.9,12.92,12.88,12.9,154500.0
2008-08-21 13:20:00,12.9,12.9,12.88,12.89,59300.0,12.9,12.9,12.88,12.89,59300.0
2008-08-21 13:30:00,12.89,12.91,12.88,12.91,105400.0,12.89,12.91,12.88,12.91,105400.0
2008-08-21 13:40:00,12.9,12.91,12.87,12.9,462800.0,12.9,12.91,12.87,12.9,462800.0
2008-08-21 13:50:00,12.9,12.9,12.84,12.86,337900.0,12.9,12.9,12.84,12.86,337900.0
2008-08-21 14:00:00,12.85,12.9,12.85,12.89,146500.0,12.85,12.9,12.85,12.89,146500.0
2008-08-21 14:10:00,12.89,12.94,12.89,12.9,164700.0,12.89,12.94,12.89,12.9,164700.0
2008-08-21 14:20:00,12.9,12.93,12.9,12.92,345500.0,12.9,12.93,12.9,12.92,345500.0
2008-08-21 14:30:00,12.91,12.98,12.91,12.96,100100.0,12.91,12.98,12.91,12.96,100100.0
2008-08-21 14:40:00,12.96,12.99,12.96,12.98,55400.0,12.96,12.99,12.96,12.98,55400.0
2008-08-21 14:50:00,12.98,13.0,12.97,12.98,119500.0,12.98,13.0,12.97,12.98,119500.0
2008-08-21 15:00:00,12.97,12.98,12.96,12.97,117200.0,12.97,12.98,12.96,12.97,117200.0
2008-08-21 15:10:00,12.97,13.01,12.96,13.0,145900.0,12.97,13.01,12.96,13.0,145900.0
2008-08-21 15:20:00,13.0,13.01,12.98,13.0,102000.0,13.0,13.01,12.98,13.0,102000.0
2008-08-21 15:30:00,13.0,13.01,12.98,13.0,371100.0,13.0,13.01,12.98,13.0,371100.0
2008-08-21 15:40:00,13.0,13.05,13.0,13.04,416700.0,13.0,13.05,13.0,13.04,416700.0
2008-08-21 15:50:00,13.03,13.04,12.99,12.99,353000.0,13.03,13.04,12.99,12.99,353000.0
2008-08-22 09:30:00,13.02,13.02,12.85,13.0,80400.0,13.02,13.02,12.85,13.0,80400.0
2008-08-22 09:40:00,13.0,13.14,12.99,13.14,146600.0,13.0,13.14,12.99,13.14,146600.0
2008-08-22 09:50:00,13.14,13.16,13.07,13.08,115200.0,13.14,13.16,13.07,13.08,115200.0
2008-08-22 10:00:00,13.08,13.1,13.03,13.07,194800.0,13.08,13.1,13.03,13.07,194800.0
2008-08-22 10:10:00,13.08,13.09,13.02,13.05,289800.0,13.08,13.09,13.02,13.05,289800.0
2008-08-22 10:20:00,13.04,13.05,13.01,13.01,52200.0,13.04,13.05,13.01,13.01,52200.0
2008-08-22 10:30:00,13.02,13.02,12.97,12.99,295200.0,13.02,13.02,12.97,12.99,295200.0
2008-08-22 10:40:00,12.98,13.0,12.97,12.98,263800.0,12.98,13.0,12.97,12.98,263800.0
2008-08-22 10:50:00,12.98,12.99,12.96,12.98,184700.0,12.98,12.99,12.96,12.98,184700.0
2008-08-22 11:00:00,12.98,12.98,12.97,12.98,98400.0,12.98,12.98,12.97,12.98,98400.0
2008-08-22 11:10:00,12.98,12.98,12.9,12.94,472600.0,12.98,12.98,12.9,12.94,472600.0
2008-08-22 11:20:00,12.94,12.95,12.92,12.94,136500.0,12.94,12.95,12.92,12.94,136500.0
2008-08-22 11:30:00,12.94,12.94,12.86,12.88,506000.0,12.94,12.94,12.86,12.88,506000.0
2008-08-22 11:40:00,12.88,12.89,12.83,12.84,239300.0,12.88,12.89,12.83,12.84,239300.0
2008-08-22 11:50:00,12.84,12.88,12.83,12.84,104400.0,12.84,12.88,12.83,12.84,104400.0
2008-08-22 12:00:00,12.84,12.84,12.77,12.77,137300.0,12.84,12.84,12.77,12.77,137300.0
2008-08-22 12:10:00,12.77,12.82,12.77,12.8,155500.0,12.77,12.82,12.77,12.8,155500.0
2008-08-22 12:20:00,12.8,12.81,12.75,12.79,176100.0,12.8,12.81,12.75,12.79,176100.0
2008-08-22 12:30:00,12.78,12.8,12.77,12.79,152100.0,12.78,12.8,12.77,12.79,152100.0
2008-08-22 12:40:00,12.79,12.81,12.78,12.78,113300.0,12.79,12.81,12.78,12.78,113300.0
2008-08-22 12:50:00,12.78,12.8,12.77,12.78,259400.0,12.78,12.8,12.77,12.78,259400.0
2008-08-22 13:00:00,12.78,12.8,12.78,12.8,283100.0,12.78,12.8,12.78,12.8,283100.0
2008-08-22 13:10:00,12.8,12.81,12.79,12.8,769700.0,12.8,12.81,12.79,12.8,769700.0
2008-08-22 13:20:00,12.8,12.82,12.8,12.81,208800.0,12.8,12.82,12.8,12.81,208800.0
2008-08-22 13:30:00,12.8,12.82,12.8,12.81,234200.0,12.8,12.82,12.8,12.81,234200.0
2008-08-22 13:40:00,12.81,12.84,12.8,12.84,212000.0,12.81,12.84,12.8,12.84,212000.0
2008-08-22 13:50:00,12.84,12.85,12.83,12.84,62900.0,12.84,12.85,12.83,12.84,62900.0
2008-08-22 14:00:00,12.84,12.85,12.84,12.84,62700.0,12.84,12.85,12.84,12.84,62700.0
2008-08-22 14:10:00,12.84,12.85,12.84,12.84,121900.0,12.84,12.85,12.84,12.84,121900.0
2008-08-22 14:20:00,12.84,12.9,12.84,12.87,247000.0,12.84,12.9,12.84,12.87,247000.0
2008-08-22 14:30:00,12.87,12.88,12.86,12.86,118500.0,12.87,12.88,12.86,12.86,118500.0
2008-08-22 14:40:00,12.86,12.87,12.8,12.8,268000.0,12.86,12.87,12.8,12.8,268000.0
2008-08-22 14:50:00,12.8,12.8,12.78,12.78,89800.0,12.8,12.8,12.78,12.78,89800.0
2008-08-22 15:00:00,12.78,12.79,12.76,12.76,142600.0,12.78,12.79,12.76,12.76,142600.0
2008-08-22 15:10:00,12.76,12.79,12.76,12.78,130900.0,12.76,12.79,12.76,12.78,130900.0
2008-08-22 15:20:00,12.78,12.79,12.77,12.78,217200.0,12.78,12.79,12.77,12.78,217200.0
2008-08-22 15:30:00,12.77,12.78,12.77,12.77,484200.0,12.77,12.78,12.77,12.77,484200.0
2008-08-22 15:40:00,12.77,12.78,12.76,12.76,168600.0,12.77,12.78,12.76,12.76,168600.0
2008-08-22 15:50:00,12.76,12.78,12.74,12.76,1408500.0,12.76,12.78,12.74,12.76,1408500.0
2008-08-25 09:30:00,12.74,12.86,12.68,12.72,126900.0,12.74,12.86,12.68,12.72,126900.0
2008-08-25 09:40:00,12.71,12.78,12.66,12.69,115900.0,12.71,12.78,12.66,12.69,115900.0
2008-08-25 09:50:00,12.68,12.69,12.67,12.68,47300.0,12.68,12.69,12.67,12.68,47300.0
2008-08-25 10:00:00,12.69,12.69,12.64,12.67,210800.0,12.69,12.69,12.64,12.67,210800.0
2008-08-25 10:10:00,12.67,12.68,12.59,12.6,374300.0,12.67,12.68,12.59,12.6,374300.0
2008-08-25 10:20:00,12.59,12.65,12.56,12.64,406400.0,12.59,12.65,12.56,12.64,406400.0
2008-08-25 10:30:00,12.64,12.64,12.58,12.59,530000.0,12.64,12.64,12.58,12.59,530000.0
2008-08-25 10:40:00,12.59,12.63,12.56,12.56,500000.0,12.59,12.63,12.56,12.56,500000.0
2008-08-25 10:50:00,12.56,12.58,12.51,12.55,354100.0,12.56,12.58,12.51,12.55,354100.0
2008-08-25 11:00:00,12.56,12.56,12.53,12.54,103600.0,12.56,12.56,12.53,12.54,103600.0
2008-08-25 11:10:00,12.54,12.54,12.53,12.53,45500.0,12.54,12.54,12.53,12.53,45500.0
2008-08-25 11:20:00,12.53,12.55,12.52,12.52,138500.0,12.53,12.55,12.52,12.52,138500.0
2008-08-25 11:30:00,12.53,12.53,12.49,12.49,288400.0,12.53,12.53,12.49,12.49,288400.0
2008-08-25 11:40:00,12.5,12.51,12.46,12.47,235500.0,12.5,12.51,12.46,12.47,235500.0
2008-08-25 11:50:00,12.46,12.48,12.37,12.38,851700.0,12.46,12.48,12.37,12.38,851700.0
2008-08-25 12:00:00,12.38,12.39,12.36,12.38,323400.0,12.38,12.39,12.36,12.38,323400.0
2008-08-25 12:10:00,12.38,12.41,12.36,12.37,155200.0,12.38,12.41,12.36,12.37,155200.0
2008-08-25 12:20:00,12.36,12.37,12.34,12.37,88500.0,12.36,12.37,12.34,12.37,88500.0
2008-08-25 12:30:00,12.37,12.37,12.34,12.35,172800.0,12.37,12.37,12.34,12.35,172800.0
2008-08-25 12:40:00,12.36,12.38,12.35,12.36,78900.0,12.36,12.38,12.35,12.36,78900.0
2008-08-25 12:50:00,12.36,12.41,12.35,12.41,242200.0,12.36,12.41,12.35,12.41,242200.0
2008-08-25 13:00:00,12.41,12.45,12.4,12.42,598500.0,12.41,12.45,12.4,12.42,598500.0
2008-08-25 13:10:00,12.42,12.43,12.39,12.4,1157000.0,12.42,12.43,12.39,12.4,1157000.0
2008-08-25 13:20:00,12.4,12.5,12.39,12.46,685200.0,12.4,12.5,12.39,12.46,685200.0
2008-08-25 13:30:00,12.47,12.47,12.42,12.45,170400.0,12.47,12.47,12.42,12.45,170400.0
2008-08-25 13:40:00,12.45,12.48,12.44,12.48,245200.0,12.45,12.48,12.44,12.48,245200.0
2008-08-25 13:50:00,12.47,12.48,12.44,12.45,125200.0,12.47,12.48,12.44,12.45,125200.0
2008-08-25 14:00:00,12.45,12.49,12.45,12.47,176900.0,12.45,12.49,12.45,12.47,176900.0
2008-08-25 14:10:00,12.48,12.49,12.44,12.46,308200.0,12.48,12.49,12.44,12.46,308200.0
2008-08-25 14:20:00,12.47,12.48,12.46,12.47,222800.0,12.47,12.48,12.46,12.47,222800.0
2008-08-25 14:30:00,12.47,12.49,12.46,12.46,130700.0,12.47,12.49,12.46,12.46,130700.0
2008-08-25 14:40:00,12.47,12.52,12.46,12.5,394100.0,12.47,12.52,12.46,12.5,394100.0
2008-08-25 14:50:00,12.5,12.51,12.47,12.48,276200.0,12.5,12.51,12.47,12.48,276200.0
2008-08-25 15:00:00,12.48,12.48,12.45,12.45,154400.0,12.48,12.48,12.45,12.45,154400.0
2008-08-25 15:10:00,12.45,12.5,12.44,12.5,335300.0,12.45,12.5,12.44,12.5,335300.0
2008-08-25 15:20:00,12.5,12.51,12.48,12.5,421700.0,12.5,12.51,12.48,12.5,421700.0
2008-08-25 15:30:00,12.49,12.5,12.48,12.49,598400.0,12.49,12.5,12.48,12.49,598400.0
2008-08-25 15:40:00,12.49,12.49,12.45,12.49,346700.0,12.49,12.49,12.45,12.49,346700.0
2008-08-25 15:50:00,12.49,12.51,12.44,12.48,941800.0,12.49,12.51,12.44,12.48,941800.0
2008-08-26 09:30:00,12.44,12.53,12.37,12.4,192600.0,12.44,12.53,12.37,12.4,192600.0
2008-08-26 09:40:00,12.4,12.51,12.37,12.39,224000.0,12.4,12.51,12.37,12.39,224000.0
2008-08-26 09:50:00,12.39,12.41,12.37,12.39,362600.0,12.39,12.41,12.37,12.39,362600.0
2008-08-26 10:00:00,12.4,12.5,12.39,12.42,524700.0,12.4,12.5,12.39,12.42,524700.0
2008-08-26 10:10:00,12.43,12.45,12.37,12.37,218400.0,12.43,12.45,12.37,12.37,218400.0
2008-08-26 10:20:00,12.38,12.43,12.35,12.43,103900.0,12.38,12.43,12.35,12.43,103900.0
2008-08-26 10:30:00,12.44,12.55,12.43,12.54,250100.0,12.44,12.55,12.43,12.54,250100.0
2008-08-26 10:40:00,12.53,12.55,12.48,12.48,176500.0,12.53,12.55,12.48,12.48,176500.0
2008-08-26 10:50:00,12.48,12.51,12.47,12.51,92100.0,12.48,12.51,12.47,12.51,92100.0
2008-08-26 11:00:00,12.51,12.54,12.47,12.47,292100.0,12.51,12.54,12.47,12.47,292100.0
2008-08-26 11:10:00,12.47,12.48,12.43,12.45,223500.0,12.47,12.48,12.43,12.45,223500.0
2008-08-26 11:20:00,12.45,12.47,12.43,12.47,78200.0,12.45,12.47,12.43,12.47,78200.0
2008-08-26 11:30:00,12.47,12.47,12.4,12.41,112200.0,12.47,12.47,12.4,12.41,112200.0
2008-08-26 11:40:00,12.41,12.44,12.41,12.43,55400.0,12.41,12.44,12.41,12.43,55400.0
2008-08-26 11:50:00,12.44,12.47,12.43,12.46,118200.0,12.44,12.47,12.43,12.46,118200.0
2008-08-26 12:00:00,12.47,12.48,12.42,12.44,426000.0,12.47,12.48,12.42,12.44,426000.0
2008-08-26 12:10:00,12.44,12.47,12.43,12.47,83000.0,12.44,12.47,12.43,12.47,83000.0
2008-08-26 12:20:00,12.47,12.51,12.44,12.46,207000.0,12.47,12.51,12.44,12.46,207000.0
2008-08-26 12:30:00,12.46,12.46,12.44,12.45,47300.0,12.46,12.46,12.44,12.45,47300.0
2008-08-26 12:40:00,12.45,12.53,12.45,12.47,239300.0,12.45,12.53,12.45,12.47,239300.0
2008-08-26 12:50:00,12.47,12.5,12.45,12.49,353000.0,12.47,12.5,12.45,12.49,353000.0
2008-08-26 13:00:00,12.49,12.5,12.49,12.5,13600.0,12.49,12.5,12.49,12.5,13600.0
2008-08-26 13:10:00,12.5,12.51,12.46,12.48,455300.0,12.5,12.51,12.46,12.48,455300.0
2008-08-26 13:20:00,12.49,12.49,12.47,12.49,63100.0,12.49,12.49,12.47,12.49,63100.0
2008-08-26 13:30:00,12.49,12.5,12.45,12.47,140400.0,12.49,12.5,12.45,12.47,140400.0
2008-08-26 13:40:00,12.46,12.46,12.42,12.42,100200.0,12.46,12.46,12.42,12.42,100200.0
2008-08-26 13:50:00,12.42,12.44,12.41,12.42,126900.0,12.42,12.44,12.41,12.42,126900.0
2008-08-26 14:00:00,12.42,12.45,12.39,12.45,215900.0,12.42,12.45,12.39,12.45,215900.0
2008-08-26 14:10:00,12.45,12.46,12.4,12.41,91200.0,12.45,12.46,12.4,12.41,91200.0
2008-08-26 14:20:00,12.41,12.41,12.36,12.37,89800.0,12.41,12.41,12.36,12.37,89800.0
2008-08-26 14:30:00,12.36,12.38,12.34,12.36,254800.0,12.36,12.38,12.34,12.36,254800.0
2008-08-26 14:40:00,12.35,12.35,12.33,12.35,98500.0,12.35,12.35,12.33,12.35,98500.0
2008-08-26 14:50:00,12.34,12.35,12.33,12.35,140500.0,12.34,12.35,12.33,12.35,140500.0
2008-08-26 15:00:00,12.34,12.36,12.33,12.34,115900.0,12.34,12.36,12.33,12.34,115900.0
2008-08-26 15:10:00,12.34,12.38,12.33,12.37,126200.0,12.34,12.38,12.33,12.37,126200.0
2008-08-26 15:20:00,12.37,12.41,12.36,12.39,217900.0,12.37,12.41,12.36,12.39,217900.0
2008-08-26 15:30:00,12.39,12.45,12.39,12.45,366000.0,12.39,12.45,12.39,12.45,366000.0
2008-08-26 15:40:00,12.45,12.45,12.43,12.43,221900.0,12.45,12.45,12.43,12.43,221900.0
2008-08-26 15:50:00,12.43,12.45,12.42,12.43,310700.0,12.43,12.45,12.42,12.43,310700.0
2008-08-27 09:30:00,12.49,12.61,12.45,12.51,171500.0,12.49,12.61,12.45,12.51,171500.0
2008-08-27 09:40:00,12.5,12.51,12.39,12.42,107200.0,12.5,12.51,12.39,12.42,107200.0
2008-08-27 09:50:00,12.42,12.43,12.38,12.4,265600.0,12.42,12.43,12.38,12.4,265600.0
2008-08-27 10:00:00,12.4,12.44,12.39,12.42,105100.0,12.4,12.44,12.39,12.42,105100.0
2008-08-27 10:10:00,12.42,12.48,12.42,12.48,101500.0,12.42,12.48,12.42,12.48,101500.0
2008-08-27 10:20:00,12.48,12.53,12.47,12.52,182400.0,12.48,12.53,12.47,12.52,182400.0
2008-08-27 10:30:00,12.53,12.6,12.53,12.55,255400.0,12.53,12.6,12.53,12.55,255400.0
2008-08-27 10:40:00,12.56,12.56,12.5,12.5,144400.0,12.56,12.56,12.5,12.5,144400.0
2008-08-27 10:50:00,12.5,12.51,12.5,12.51,204100.0,12.5,12.51,12.5,12.51,204100.0
2008-08-27 11:00:00,12.5,12.54,12.5,12.53,133900.0,12.5,12.54,12.5,12.53,133900.0
2008-08-27 11:10:00,12.54,12.56,12.53,12.56,342900.0,12.54,12.56,12.53,12.56,342900.0
2008-08-27 11:20:00,12.56,12.59,12.56,12.59,155500.0,12.56,12.59,12.56,12.59,155500.0
2008-08-27 11:30:00,12.58,12.58,12.52,12.52,95600.0,12.58,12.58,12.52,12.52,95600.0
2008-08-27 11:40:00,12.52,12.53,12.49,12.5,278100.0,12.52,12.53,12.49,12.5,278100.0
2008-08-27 11:50:00,12.5,12.51,12.48,12.48,58400.0,12.5,12.51,12.48,12.48,58400.0
2008-08-27 12:00:00,12.49,12.49,12.48,12.49,102000.0,12.49,12.49,12.48,12.49,102000.0
2008-08-27 12:10:00,12.48,12.49,12.47,12.48,101000.0,12.48,12.49,12.47,12.48,101000.0
2008-08-27 12:20:00,12.47,12.48,12.47,12.47,47800.0,12.47,12.48,12.47,12.47,47800.0
2008-08-27 12:30:00,12.47,12.47,12.44,12.45,113400.0,12.47,12.47,12.44,12.45,113400.0
2008-08-27 12:40:00,12.45,12.51,12.44,12.5,123400.0,12.45,12.51,12.44,12.5,123400.0
2008-08-27 12:50:00,12.5,12.51,12.5,12.51,83000.0,12.5,12.51,12.5,12.51,83000.0
2008-08-27 13:00:00,12.51,12.51,12.48,12.5,180900.0,12.51,12.51,12.48,12.5,180900.0
2008-08-27 13:10:00,12.5,12.5,12.49,12.5,50800.0,12.5,12.5,12.49,12.5,50800.0
2008-08-27 13:20:00,12.5,12.5,12.47,12.47,60400.0,12.5,12.5,12.47,12.47,60400.0
2008-08-27 13:30:00,12.48,12.5,12.48,12.5,69600.0,12.48,12.5,12.48,12.5,69600.0
2008-08-27 13:40:00,12.5,12.51,12.47,12.49,330500.0,12.5,12.51,12.47,12.49,330500.0
2008-08-27 13:50:00,12.49,12.49,12.47,12.47,97700.0,12.49,12.49,12.47,12.47,97700.0
2008-08-27 14:00:00,12.47,12.48,12.46,12.47,111100.0,12.47,12.48,12.46,12.47,111100.0
2008-08-27 14:10:00,12.47,12.47,12.46,12.47,27400.0,12.47,12.47,12.46,12.47,27400.0
2008-08-27 14:20:00,12.47,12.49,12.46,12.49,102100.0,12.47,12.49,12.46,12.49,102100.0
2008-08-27 14:30:00,12.49,12.5,12.48,12.49,91600.0,12.49,12.5,12.48,12.49,91600.0
2008-08-27 14:40:00,12.5,12.51,12.48,12.49,240000.0,12.5,12.51,12.48,12.49,240000.0
2008-08-27 14:50:00,12.5,12.5,12.47,12.48,64400.0,12.5,12.5,12.47,12.48,64400.0
2008-08-27 15:00:00,12.48,12.5,12.47,12.5,75800.0,12.48,12.5,12.47,12.5,75800.0
2008-08-27 15:10:00,12.49,12.5,12.47,12.49,75500.0,12.49,12.5,12.47,12.49,75500.0
2008-08-27 15:20:00,12.48,12.49,12.43,12.44,211800.0,12.48,12.49,12.43,12.44,211800.0
2008-08-27 15:30:00,12.43,12.45,12.43,12.45,81100.0,12.43,12.45,12.43,12.45,81100.0
2008-08-27 15:40:00,12.45,12.47,12.44,12.45,234400.0,12.45,12.47,12.44,12.45,234400.0
2008-08-27 15:50:00,12.47,12.52,12.46,12.48,493900.0,12.47,12.52,12.46,12.48,493900.0
2008-08-28 09:30:00,12.55,12.65,12.51,12.64,195300.0,12.55,12.65,12.51,12.64,195300.0
2008-08-28 09:40:00,12.64,12.66,12.62,12.65,75100.0,12.64,12.66,12.62,12.65,75100.0
2008-08-28 09:50:00,12.65,12.67,12.64,12.67,107600.0,12.65,12.67,12.64,12.67,107600.0
2008-08-28 10:00:00,12.67,12.68,12.64,12.65,68300.0,12.67,12.68,12.64,12.65,68300.0
2008-08-28 10:10:00,12.65,12.67,12.63,12.63,127400.0,12.65,12.67,12.63,12.63,127400.0
2008-08-28 10:20:00,12.63,12.63,12.6,12.61,79700.0,12.63,12.63,12.6,12.61,79700.0
2008-08-28 10:30:00,12.61,12.62,12.6,12.61,153000.0,12.61,12.62,12.6,12.61,153000.0
2008-08-28 10:40:00,12.61,12.64,12.6,12.62,121800.0,12.61,12.64,12.6,12.62,121800.0
2008-08-28 10:50:00,12.63,12.63,12.6,12.63,159100.0,12.63,12.63,12.6,12.63,159100.0
2008-08-28 11:00:00,12.62,12.64,12.62,12.63,138800.0,12.62,12.64,12.62,12.63,138800.0
2008-08-28 11:10:00,12.63,12.65,12.62,12.64,140500.0,12.63,12.65,12.62,12.64,140500.0
2008-08-28 11:20:00,12.64,12.68,12.63,12.68,128300.0,12.64,12.68,12.63,12.68,128300.0
2008-08-28 11:30:00,12.67,12.71,12.67,12.71,69200.0,12.67,12.71,12.67,12.71,69200.0
2008-08-28 11:40:00,12.7,12.71,12.66,12.67,140100.0,12.7,12.71,12.66,12.67,140100.0
2008-08-28 11:50:00,12.67,12.69,12.66,12.68,88700.0,12.67,12.69,12.66,12.68,88700.0
2008-08-28 12:00:00,12.69,12.71,12.68,12.69,198300.0,12.69,12.71,12.68,12.69,198300.0
2008-08-28 12:10:00,12.69,12.7,12.69,12.69,31900.0,12.69,12.7,12.69,12.69,31900.0
2008-08-28 12:20:00,12.69,12.7,12.69,12.7,24600.0,12.69,12.7,12.69,12.7,24600.0
2008-08-28 12:30:00,12.7,12.7,12.69,12.7,42800.0,12.7,12.7,12.69,12.7,42800.0
2008-08-28 12:40:00,12.69,12.7,12.69,12.7,81000.0,12.69,12.7,12.69,12.7,81000.0
2008-08-28 12:50:00,12.7,12.7,12.69,12.7,47400.0,12.7,12.7,12.69,12.7,47400.0
2008-08-28 13:00:00,12.7,12.7,12.69,12.69,24700.0,12.7,12.7,12.69,12.69,24700.0
2008-08-28 13:10:00,12.7,12.7,12.66,12.67,83500.0,12.7,12.7,12.66,12.67,83500.0
2008-08-28 13:20:00,12.67,12.67,12.66,12.66,35100.0,12.67,12.67,12.66,12.66,35100.0
2008-08-28 13:30:00,12.67,12.69,12.65,12.65,324900.0,12.67,12.69,12.65,12.65,324900.0
2008-08-28 13:40:00,12.65,12.66,12.64,12.64,141100.0,12.65,12.66,12.64,12.64,141100.0
2008-08-28 13:50:00,12.63,12.64,12.61,12.62,208800.0,12.63,12.64,12.61,12.62,208800.0
2008-08-28 14:00:00,12.61,12.66,12.61,12.64,404400.0,12.61,12.66,12.61,12.64,404400.0
2008-08-28 14:10:00,12.64,12.67,12.64,12.66,114600.0,12.64,12.67,12.64,12.66,114600.0
2008-08-28 14:20:00,12.66,12.69,12.66,12.68,60400.0,12.66,12.69,12.66,12.68,60400.0
2008-08-28 14:30:00,12.69,12.71,12.69,12.7,94600.0,12.69,12.71,12.69,12.7,94600.0
2008-08-28 14:40:00,12.69,12.7,12.69,12.7,39600.0,12.69,12.7,12.69,12.7,39600.0
2008-08-28 14:50:00,12.69,12.7,12.5,12.7,353100.0,12.69,12.7,12.5,12.7,353100.0
2008-08-28 15:00:00,12.7,12.7,12.68,12.69,214100.0,12.7,12.7,12.68,12.69,214100.0
2008-08-28 15:10:00,12.69,12.7,12.68,12.7,143200.0,12.69,12.7,12.68,12.7,143200.0
2008-08-28 15:20:00,12.7,12.72,12.69,12.72,268400.0,12.7,12.72,12.69,12.72,268400.0
2008-08-28 15:30:00,12.72,12.8,12.71,12.8,452900.0,12.72,12.8,12.71,12.8,452900.0
2008-08-28 15:40:00,12.79,12.85,12.78,12.82,949300.0,12.79,12.85,12.78,12.82,949300.0
2008-08-28 15:50:00,12.82,12.88,12.82,12.83,740000.0,12.82,12.88,12.82,12.83,740000.0
2008-08-29 09:30:00,12.78,12.9,12.72,12.78,166400.0,12.78,12.9,12.72,12.78,166400.0
2008-08-29 09:40:00,12.78,12.86,12.78,12.8,194600.0,12.78,12.86,12.78,12.8,194600.0
2008-08-29 09:50:00,12.8,12.83,12.76,12.76,94100.0,12.8,12.83,12.76,12.76,94100.0
2008-08-29 10:00:00,12.76,12.77,12.72,12.73,70800.0,12.76,12.77,12.72,12.73,70800.0
2008-08-29 10:10:00,12.73,12.75,12.69,12.7,95600.0,12.73,12.75,12.69,12.7,95600.0
2008-08-29 10:20:00,12.7,12.71,12.66,12.67,101400.0,12.7,12.71,12.66,12.67,101400.0
2008-08-29 10:30:00,12.67,12.68,12.65,12.65,62500.0,12.67,12.68,12.65,12.65,62500.0
2008-08-29 10:40:00,12.65,12.73,12.64,12.71,572900.0,12.65,12.73,12.64,12.71,572900.0
2008-08-29 10:50:00,12.71,12.77,12.71,12.74,253200.0,12.71,12.77,12.71,12.74,253200.0
2008-08-29 11:00:00,12.75,12.78,12.73,12.77,233000.0,12.75,12.78,12.73,12.77,233000.0
2008-08-29 11:10:00,12.77,12.78,12.76,12.78,84300.0,12.77,12.78,12.76,12.78,84300.0
2008-08-29 11:20:00,12.77,12.78,12.73,12.73,191100.0,12.77,12.78,12.73,12.73,191100.0
2008-08-29 11:30:00,12.73,12.74,12.65,12.66,115400.0,12.73,12.74,12.65,12.66,115400.0
2008-08-29 11:40:00,12.65,12.67,12.64,12.65,59200.0,12.65,12.67,12.64,12.65,59200.0
2008-08-29 11:50:00,12.65,12.66,12.64,12.65,42600.0,12.65,12.66,12.64,12.65,42600.0
2008-08-29 12:00:00,12.65,12.65,12.59,12.6,136000.0,12.65,12.65,12.59,12.6,136000.0
2008-08-29 12:10:00,12.6,12.6,12.59,12.6,72200.0,12.6,12.6,12.59,12.6,72200.0
2008-08-29 12:20:00,12.6,12.61,12.56,12.56,453000.0,12.6,12.61,12.56,12.56,453000.0
2008-08-29 12:30:00,12.57,12.6,12.56,12.59,280800.0,12.57,12.6,12.56,12.59,280800.0
2008-08-29 12:40:00,12.59,12.59,12.57,12.58,41500.0,12.59,12.59,12.57,12.58,41500.0
2008-08-29 12:50:00,12.58,12.61,12.57,12.6,31400.0,12.58,12.61,12.57,12.6,31400.0
2008-08-29 13:00:00,12.6,12.62,12.6,12.62,138000.0,12.6,12.62,12.6,12.62,138000.0
2008-08-29 13:10:00,12.62,12.65,12.61,12.65,117800.0,12.62,12.65,12.61,12.65,117800.0
2008-08-29 13:20:00,12.65,12.7,12.65,12.67,102000.0,12.65,12.7,12.65,12.67,102000.0
2008-08-29 13:30:00,12.66,12.67,12.64,12.64,151800.0,12.66,12.67,12.64,12.64,151800.0
2008-08-29 13:40:00,12.64,12.66,12.64,12.65,86800.0,12.64,12.66,12.64,12.65,86800.0
2008-08-29 13:50:00,12.66,12.66,12.64,12.66,192700.0,12.66,12.66,12.64,12.66,192700.0
2008-08-29 14:00:00,12.65,12.67,12.64,12.66,248600.0,12.65,12.67,12.64,12.66,248600.0
2008-08-29 14:10:00,12.67,12.69,12.65,12.68,88000.0,12.67,12.69,12.65,12.68,88000.0
2008-08-29 14:20:00,12.69,12.72,12.68,12.71,95000.0,12.69,12.72,12.68,12.71,95000.0
2008-08-29 14:30:00,12.71,12.72,12.69,12.69,73600.0,12.71,12.72,12.69,12.69,73600.0
2008-08-29 14:40:00,12.69,12.69,12.66,12.67,287400.0,12.69,12.69,12.66,12.67,287400.0
2008-08-29 14:50:00,12.66,12.67,12.66,12.67,42700.0,12.66,12.67,12.66,12.67,42700.0
2008-08-29 15:00:00,12.66,12.67,12.66,12.66,64500.0,12.66,12.67,12.66,12.66,64500.0
2008-08-29 15:10:00,12.66,12.67,12.59,12.61,410900.0,12.66,12.67,12.59,12.61,410900.0
2008-08-29 15:20:00,12.61,12.63,12.61,12.62,44800.0,12.61,12.63,12.61,12.62,44800.0
2008-08-29 15:30:00,12.62,12.63,12.61,12.61,148100.0,12.62,12.63,12.61,12.61,148100.0
2008-08-29 15:40:00,12.61,12.61,12.55,12.56,278200.0,12.61,12.61,12.55,12.56,278200.0
2008-08-29 15:50:00,12.55,12.58,12.55,12.57,501700.0,12.55,12.58,12.55,12.57,501700.0
2008-09-02 09:30:00,12.63,12.92,12.63,12.79,580000.0,12.63,12.92,12.63,12.79,580000.0
2008-09-02 09:40:00,12.78,12.82,12.78,12.81,249200.0,12.78,12.82,12.78,12.81,249200.0
2008-09-02 09:50:00,12.82,12.83,12.79,12.83,513600.0,12.82,12.83,12.79,12.83,513600.0
2008-09-02 10:00:00,12.83,12.9,12.82,12.87,333200.0,12.83,12.9,12.82,12.87,333200.0
2008-09-02 10:10:00,12.87,12.88,12.81,12.84,303900.0,12.87,12.88,12.81,12.84,303900.0
2008-09-02 10:20:00,12.85,12.85,12.75,12.76,236600.0,12.85,12.85,12.75,12.76,236600.0
2008-09-02 10:30:00,12.76,12.79,12.75,12.77,167700.0,12.76,12.79,12.75,12.77,167700.0
2008-09-02 10:40:00,12.77,12.78,12.69,12.72,152800.0,12.77,12.78,12.69,12.72,152800.0
2008-09-02 10:50:00,12.73,12.79,12.73,12.77,588400.0,12.73,12.79,12.73,12.77,588400.0
2008-09-02 11:00:00,12.78,12.85,12.77,12.85,673200.0,12.78,12.85,12.77,12.85,673200.0
2008-09-02 11:10:00,12.84,12.87,12.81,12.84,444000.0,12.84,12.87,12.81,12.84,444000.0
2008-09-02 11:20:00,12.85,12.87,12.8,12.83,219400.0,12.85,12.87,12.8,12.83,219400.0
2008-09-02 11:30:00,12.84,12.9,12.81,12.85,744700.0,12.84,12.9,12.81,12.85,744700.0
2008-09-02 11:40:00,12.85,12.89,12.84,12.87,281300.0,12.85,12.89,12.84,12.87,281300.0
2008-09-02 11:50:00,12.87,12.89,12.85,12.89,158900.0,12.87,12.89,12.85,12.89,158900.0
2008-09-02 12:00:00,12.88,12.88,12.86,12.87,104700.0,12.88,12.88,12.86,12.87,104700.0
2008-09-02 12:10:00,12.87,12.93,12.87,12.93,80300.0,12.87,12.93,12.87,12.93,80300.0
2008-09-02 12:20:00,12.93,12.94,12.87,12.87,120700.0,12.93,12.94,12.87,12.87,120700.0
2008-09-02 12:30:00,12.87,12.89,12.84,12.85,370400.0,12.87,12.89,12.84,12.85,370400.0
2008-09-02 12:40:00,12.85,12.86,12.77,12.77,197400.0,12.85,12.86,12.77,12.77,197400.0
2008-09-02 12:50:00,12.77,12.82,12.76,12.81,508200.0,12.77,12.82,12.76,12.81,508200.0
2008-09-02 13:00:00,12.81,12.81,12.77,12.79,122900.0,12.81,12.81,12.77,12.79,122900.0
2008-09-02 13:10:00,12.79,12.81,12.79,12.79,52500.0,12.79,12.81,12.79,12.79,52500.0
2008-09-02 13:20:00,12.79,12.8,12.77,12.78,95600.0,12.79,12.8,12.77,12.78,95600.0
2008-09-02 13:30:00,12.78,12.79,12.75,12.75,256800.0,12.78,12.79,12.75,12.75,256800.0
2008-09-02 13:40:00,12.76,12.76,12.71,12.73,116400.0,12.76,12.76,12.71,12.73,116400.0
2008-09-02 13:50:00,12.73,12.73,12.69,12.72,350800.0,12.73,12.73,12.69,12.72,350800.0
2008-09-02 14:00:00,12.72,12.74,12.71,12.71,143900.0,12.72,12.74,12.71,12.71,143900.0
2008-09-02 14:10:00,12.71,12.73,12.69,12.72,379100.0,12.71,12.73,12.69,12.72,379100.0
2008-09-02 14:20:00,12.72,12.77,12.7,12.77,469800.0,12.72,12.77,12.7,12.77,469800.0
2008-09-02 14:30:00,12.77,12.79,12.74,12.74,287400.0,12.77,12.79,12.74,12.74,287400.0
2008-09-02 14:40:00,12.74,12.75,12.68,12.68,342100.0,12.74,12.75,12.68,12.68,342100.0
2008-09-02 14:50:00,12.69,12.69,12.64,12.65,513100.0,12.69,12.69,12.64,12.65,513100.0
2008-09-02 15:00:00,12.66,12.67,12.61,12.64,375400.0,12.66,12.67,12.61,12.64,375400.0
2008-09-02 15:10:00,12.63,12.65,12.61,12.63,243200.0,12.63,12.65,12.61,12.63,243200.0
2008-09-02 15:20:00,12.63,12.7,12.63,12.69,351700.0,12.63,12.7,12.63,12.69,351700.0
2008-09-02 15:30:00,12.69,12.69,12.66,12.66,289400.0,12.69,12.69,12.66,12.66,289400.0
2008-09-02 15:40:00,12.66,12.7,12.64,12.69,376200.0,12.66,12.7,12.64,12.69,376200.0
2008-09-02 15:50:00,12.69,12.7,12.67,12.67,512600.0,12.69,12.7,12.67,12.67,512600.0
2008-09-03 09:30:00,12.76,12.85,12.61,12.64,254200.0,12.76,12.85,12.61,12.64,254200.0
2008-09-03 09:40:00,12.64,12.72,12.63,12.71,276800.0,12.64,12.72,12.63,12.71,276800.0
2008-09-03 09:50:00,12.7,12.74,12.67,12.73,228700.0,12.7,12.74,12.67,12.73,228700.0
2008-09-03 10:00:00,12.73,12.77,12.67,12.67,133000.0,12.73,12.77,12.67,12.67,133000.0
2008-09-03 10:10:00,12.67,12.68,12.59,12.6,266600.0,12.67,12.68,12.59,12.6,266600.0
2008-09-03 10:20:00,12.61,12.71,12.59,12.7,392000.0,12.61,12.71,12.59,12.7,392000.0
2008-09-03 10:30:00,12.71,12.76,12.69,12.76,161200.0,12.71,12.76,12.69,12.76,161200.0
2008-09-03 10:40:00,12.76,12.76,12.69,12.69,228400.0,12.76,12.76,12.69,12.69,228400.0
2008-09-03 10:50:00,12.69,12.7,12.67,12.69,277900.0,12.69,12.7,12.67,12.69,277900.0
2008-09-03 11:00:00,12.7,12.75,12.69,12.73,77900.0,12.7,12.75,12.69,12.73,77900.0
2008-09-03 11:10:00,12.73,12.73,12.68,12.68,229300.0,12.73,12.73,12.68,12.68,229300.0
2008-09-03 11:20:00,12.68,12.68,12.59,12.61,205600.0,12.68,12.68,12.59,12.61,205600.0
2008-09-03 11:30:00,12.61,12.64,12.6,12.63,180600.0,12.61,12.64,12.6,12.63,180600.0
2008-09-03 11:40:00,12.63,12.64,12.59,12.61,98100.0,12.63,12.64,12.59,12.61,98100.0
2008-09-03 11:50:00,12.61,12.63,12.57,12.57,251400.0,12.61,12.63,12.57,12.57,251400.0
2008-09-03 12:00:00,12.57,12.58,12.52,12.55,355600.0,12.57,12.58,12.52,12.55,355600.0
2008-09-03 12:10:00,12.55,12.62,12.55,12.57,305400.0,12.55,12.62,12.55,12.57,305400.0
2008-09-03 12:20:00,12.57,12.63,12.55,12.63,161800.0,12.57,12.63,12.55,12.63,161800.0
2008-09-03 12:30:00,12.63,12.65,12.59,12.65,110800.0,12.63,12.65,12.59,12.65,110800.0
2008-09-03 12:40:00,12.65,12.65,12.63,12.65,61500.0,12.65,12.65,12.63,12.65,61500.0
2008-09-03 12:50:00,12.64,12.65,12.59,12.62,82700.0,12.64,12.65,12.59,12.62,82700.0
2008-09-03 13:00:00,12.62,12.64,12.58,12.63,151400.0,12.62,12.64,12.58,12.63,151400.0
2008-09-03 13:10:00,12.63,12.64,12.59,12.59,109600.0,12.63,12.64,12.59,12.59,109600.0
2008-09-03 13:20:00,12.6,12.6,12.54,12.55,103600.0,12.6,12.6,12.54,12.55,103600.0
2008-09-03 13:30:00,12.55,12.56,12.53,12.54,91600.0,12.55,12.56,12.53,12.54,91600.0
2008-09-03 13:40:00,12.54,12.58,12.53,12.57,298300.0,12.54,12.58,12.53,12.57,298300.0
2008-09-03 13:50:00,12.57,12.59,12.56,12.56,125500.0,12.57,12.59,12.56,12.56,125500.0
2008-09-03 14:00:00,12.56,12.6,12.52,12.59,143500.0,12.56,12.6,12.52,12.59,143500.0
2008-09-03 14:10:00,12.59,12.59,12.53,12.54,149000.0,12.59,12.59,12.53,12.54,149000.0
2008-09-03 14:20:00,12.54,12.56,12.52,12.56,85000.0,12.54,12.56,12.52,12.56,85000.0
2008-09-03 14:30:00,12.55,12.62,12.55,12.62,167000.0,12.55,12.62,12.55,12.62,167000.0
2008-09-03 14:40:00,12.61,12.66,12.6,12.65,165700.0,12.61,12.66,12.6,12.65,165700.0
2008-09-03 14:50:00,12.66,12.68,12.63,12.67,176500.0,12.66,12.68,12.63,12.67,176500.0
2008-09-03 15:00:00,12.67,12.69,12.64,12.65,265800.0,12.67,12.69,12.64,12.65,265800.0
2008-09-03 15:10:00,12.65,12.69,12.63,12.69,159500.0,12.65,12.69,12.63,12.69,159500.0
2008-09-03 15:20:00,12.69,12.77,12.68,12.75,390900.0,12.69,12.77,12.68,12.75,390900.0
2008-09-03 15:30:00,12.75,12.79,12.7,12.76,619500.0,12.75,12.79,12.7,12.76,619500.0
2008-09-03 15:40:00,12.75,12.76,12.71,12.74,262200.0,12.75,12.76,12.71,12.74,262200.0
2008-09-03 15:50:00,12.74,12.74,12.72,12.73,354300.0,12.74,12.74,12.72,12.73,354300.0
2008-09-04 09:30:00,12.7,12.78,12.6,12.66,201300.0,12.7,12.78,12.6,12.66,201300.0
2008-09-04 09:40:00,12.66,12.66,12.59,12.6,137900.0,12.66,12.66,12.59,12.6,137900.0
2008-09-04 09:50:00,12.61,12.71,12.6,12.63,144400.0,12.61,12.71,12.6,12.63,144400.0
2008-09-04 10:00:00,12.63,12.68,12.61,12.63,210100.0,12.63,12.68,12.61,12.63,210100.0
2008-09-04 10:10:00,12.63,12.64,12.61,12.62,132300.0,12.63,12.64,12.61,12.62,132300.0
2008-09-04 10:20:00,12.62,12.63,12.61,12.63,182500.0,12.62,12.63,12.61,12.63,182500.0
2008-09-04 10:30:00,12.62,12.63,12.52,12.54,205900.0,12.62,12.63,12.52,12.54,205900.0
2008-09-04 10:40:00,12.54,12.54,12.5,12.5,378900.0,12.54,12.54,12.5,12.5,378900.0
2008-09-04 10:50:00,12.5,12.53,12.5,12.52,79700.0,12.5,12.53,12.5,12.52,79700.0
2008-09-04 11:00:00,12.51,12.54,12.49,12.53,276200.0,12.51,12.54,12.49,12.53,276200.0
2008-09-04 11:10:00,12.53,12.56,12.5,12.5,122600.0,12.53,12.56,12.5,12.5,122600.0
2008-09-04 11:20:00,12.5,12.51,12.44,12.47,208000.0,12.5,12.51,12.44,12.47,208000.0
2008-09-04 11:30:00,12.48,12.48,12.47,12.47,49500.0,12.48,12.48,12.47,12.47,49500.0
2008-09-04 11:40:00,12.47,12.48,12.47,12.47,69700.0,12.47,12.48,12.47,12.47,69700.0
2008-09-04 11:50:00,12.47,12.53,12.47,12.51,314700.0,12.47,12.53,12.47,12.51,314700.0
2008-09-04 12:00:00,12.51,12.6,12.51,12.57,248800.0,12.51,12.6,12.51,12.57,248800.0
2008-09-04 12:10:00,12.57,12.57,12.52,12.52,61500.0,12.57,12.57,12.52,12.52,61500.0
2008-09-04 12:20:00,12.52,12.54,12.51,12.53,133100.0,12.52,12.54,12.51,12.53,133100.0
2008-09-04 12:30:00,12.53,12.54,12.52,12.53,53100.0,12.53,12.54,12.52,12.53,53100.0
2008-09-04 12:40:00,12.53,12.54,12.52,12.52,188300.0,12.53,12.54,12.52,12.52,188300.0
2008-09-04 12:50:00,12.53,12.53,12.5,12.51,60500.0,12.53,12.53,12.5,12.51,60500.0
2008-09-04 13:00:00,12.5,12.51,12.49,12.51,142900.0,12.5,12.51,12.49,12.51,142900.0
2008-09-04 13:10:00,12.5,12.53,12.5,12.52,125500.0,12.5,12.53,12.5,12.52,125500.0
2008-09-04 13:20:00,12.52,12.54,12.5,12.5,176300.0,12.52,12.54,12.5,12.5,176300.0
2008-09-04 13:30:00,12.5,12.54,12.5,12.53,247300.0,12.5,12.54,12.5,12.53,247300.0
2008-09-04 13:40:00,12.53,12.53,12.51,12.51,49100.0,12.53,12.53,12.51,12.51,49100.0
2008-09-04 13:50:00,12.51,12.54,12.49,12.5,214900.0,12.51,12.54,12.49,12.5,214900.0
2008-09-04 14:00:00,12.5,12.51,12.43,12.43,113600.0,12.5,12.51,12.43,12.43,113600.0
2008-09-04 14:10:00,12.43,12.44,12.37,12.37,239500.0,12.43,12.44,12.37,12.37,239500.0
2008-09-04 14:20:00,12.37,12.38,12.35,12.36,150200.0,12.37,12.38,12.35,12.36,150200.0
2008-09-04 14:30:00,12.36,12.37,12.34,12.37,112800.0,12.36,12.37,12.34,12.37,112800.0
2008-09-04 14:40:00,12.35,12.38,12.34,12.36,306100.0,12.35,12.38,12.34,12.36,306100.0
2008-09-04 14:50:00,12.36,12.38,12.33,12.34,635500.0,12.36,12.38,12.33,12.34,635500.0
2008-09-04 15:00:00,12.34,12.34,12.32,12.32,95300.0,12.34,12.34,12.32,12.32,95300.0
2008-09-04 15:10:00,12.32,12.33,12.29,12.3,261200.0,12.32,12.33,12.29,12.3,261200.0
2008-09-04 15:20:00,12.29,12.31,12.27,12.3,270100.0,12.29,12.31,12.27,12.3,270100.0
2008-09-04 15:30:00,12.3,12.33,12.29,12.3,532500.0,12.3,12.33,12.29,12.3,532500.0
2008-09-04 15:40:00,12.29,12.3,12.24,12.29,331600.0,12.29,12.3,12.24,12.29,331600.0
2008-09-04 15:50:00,12.29,12.31,12.26,12.28,671200.0,12.29,12.31,12.26,12.28,671200.0
2008-09-05 09:30:00,12.25,12.66,12.19,12.28,419100.0,12.25,12.66,12.19,12.28,419100.0
2008-09-05 09:40:00,12.27,12.39,12.27,12.34,168900.0,12.27,12.39,12.27,12.34,168900.0
2008-09-05 09:50:00,12.34,12.36,12.29,12.33,246700.0,12.34,12.36,12.29,12.33,246700.0
2008-09-05 10:00:00,12.33,12.36,12.3,12.35,189700.0,12.33,12.36,12.3,12.35,189700.0
2008-09-05 10:10:00,12.34,12.43,12.32,12.41,355400.0,12.34,12.43,12.32,12.41,355400.0
2008-09-05 10:20:00,12.42,12.47,12.42,12.45,282700.0,12.42,12.47,12.42,12.45,282700.0
2008-09-05 10:30:00,12.44,12.48,12.41,12.47,211900.0,12.44,12.48,12.41,12.47,211900.0
2008-09-05 10:40:00,12.47,12.48,12.36,12.37,166400.0,12.47,12.48,12.36,12.37,166400.0
2008-09-05 10:50:00,12.37,12.39,12.35,12.35,191300.0,12.37,12.39,12.35,12.35,191300.0
2008-09-05 11:00:00,12.35,12.38,12.34,12.36,134000.0,12.35,12.38,12.34,12.36,134000.0
2008-09-05 11:10:00,12.36,12.36,12.34,12.35,272700.0,12.36,12.36,12.34,12.35,272700.0
2008-09-05 11:20:00,12.34,12.38,12.31,12.38,268400.0,12.34,12.38,12.31,12.38,268400.0
2008-09-05 11:30:00,12.38,12.38,12.37,12.37,40400.0,12.38,12.38,12.37,12.37,40400.0
2008-09-05 11:40:00,12.38,12.42,12.38,12.41,87500.0,12.38,12.42,12.38,12.41,87500.0
2008-09-05 11:50:00,12.42,12.45,12.41,12.41,127900.0,12.42,12.45,12.41,12.41,127900.0
2008-09-05 12:00:00,12.42,12.42,12.41,12.41,57200.0,12.42,12.42,12.41,12.41,57200.0
2008-09-05 12:10:00,12.41,12.45,12.41,12.44,372200.0,12.41,12.45,12.41,12.44,372200.0
2008-09-05 12:20:00,12.45,12.52,12.44,12.52,246000.0,12.45,12.52,12.44,12.52,246000.0
2008-09-05 12:30:00,12.52,12.55,12.49,12.51,221600.0,12.52,12.55,12.49,12.51,221600.0
2008-09-05 12:40:00,12.5,12.51,12.47,12.5,238100.0,12.5,12.51,12.47,12.5,238100.0
2008-09-05 12:50:00,12.49,12.5,12.47,12.47,79000.0,12.49,12.5,12.47,12.47,79000.0
2008-09-05 13:00:00,12.48,12.51,12.47,12.49,116700.0,12.48,12.51,12.47,12.49,116700.0
2008-09-05 13:10:00,12.48,12.49,12.45,12.45,110500.0,12.48,12.49,12.45,12.45,110500.0
2008-09-05 13:20:00,12.46,12.47,12.45,12.47,95800.0,12.46,12.47,12.45,12.47,95800.0
2008-09-05 13:30:00,12.47,12.51,12.45,12.47,258500.0,12.47,12.51,12.45,12.47,258500.0
2008-09-05 13:40:00,12.47,12.51,12.47,12.49,60500.0,12.47,12.51,12.47,12.49,60500.0
2008-09-05 13:50:00,12.49,12.5,12.49,12.49,53300.0,12.49,12.5,12.49,12.49,53300.0
2008-09-05 14:00:00,12.49,12.5,12.46,12.48,111000.0,12.49,12.5,12.46,12.48,111000.0
2008-09-05 14:10:00,12.48,12.48,12.45,12.48,137100.0,12.48,12.48,12.45,12.48,137100.0
2008-09-05 14:20:00,12.48,12.51,12.48,12.5,220500.0,12.48,12.51,12.48,12.5,220500.0
2008-09-05 14:30:00,12.51,12.51,12.48,12.48,114700.0,12.51,12.51,12.48,12.48,114700.0
2008-09-05 14:40:00,12.48,12.51,12.48,12.49,221300.0,12.48,12.51,12.48,12.49,221300.0
2008-09-05 14:50:00,12.48,12.51,12.48,12.49,224000.0,12.48,12.51,12.48,12.49,224000.0
2008-09-05 15:00:00,12.51,12.51,12.46,12.49,277500.0,12.51,12.51,12.46,12.49,277500.0
2008-09-05 15:10:00,12.49,12.55,12.48,12.55,352400.0,12.49,12.55,12.48,12.55,352400.0
2008-09-05 15:20:00,12.54,12.55,12.5,12.54,125100.0,12.54,12.55,12.5,12.54,125100.0
2008-09-05 15:30:00,12.53,12.59,12.53,12.59,197600.0,12.53,12.59,12.53,12.59,197600.0
2008-09-05 15:40:00,12.58,12.62,12.58,12.61,229100.0,12.58,12.62,12.58,12.61,229100.0
2008-09-05 15:50:00,12.62,12.63,12.54,12.54,580900.0,12.62,12.63,12.54,12.54,580900.0
2008-09-08 09:30:00,12.79,12.89,12.63,12.85,253700.0,12.79,12.89,12.63,12.85,253700.0
2008-09-08 09:40:00,12.85,12.93,12.82,12.91,251200.0,12.85,12.93,12.82,12.91,251200.0
2008-09-08 09:50:00,12.9,12.94,12.84,12.86,199800.0,12.9,12.94,12.84,12.86,199800.0
2008-09-08 10:00:00,12.86,12.98,12.85,12.96,316300.0,12.86,12.98,12.85,12.96,316300.0
2008-09-08 10:10:00,12.96,13.01,12.95,12.99,203800.0,12.96,13.01,12.95,12.99,203800.0
2008-09-08 10:20:00,12.99,13.03,12.97,13.0,239000.0,12.99,13.03,12.97,13.0,239000.0
2008-09-08 10:30:00,13.01,13.02,12.99,13.0,278600.0,13.01,13.02,12.99,13.0,278600.0
2008-09-08 10:40:00,13.0,13.01,12.98,12.99,227400.0,13.0,13.01,12.98,12.99,227400.0
2008-09-08 10:50:00,12.98,12.99,12.88,12.88,325000.0,12.98,12.99,12.88,12.88,325000.0
2008-09-08 11:00:00,12.87,12.92,12.75,12.89,247700.0,12.87,12.92,12.75,12.89,247700.0
2008-09-08 11:10:00,12.89,12.97,12.89,12.97,332000.0,12.89,12.97,12.89,12.97,332000.0
2008-09-08 11:20:00,12.97,12.99,12.92,12.93,142800.0,12.97,12.99,12.92,12.93,142800.0
2008-09-08 11:30:00,12.93,13.01,12.93,12.99,203900.0,12.93,13.01,12.93,12.99,203900.0
2008-09-08 11:40:00,13.0,13.01,12.94,12.95,373200.0,13.0,13.01,12.94,12.95,373200.0
2008-09-08 11:50:00,12.95,12.96,12.88,12.93,244600.0,12.95,12.96,12.88,12.93,244600.0
2008-09-08 12:00:00,12.93,12.94,12.82,12.84,225000.0,12.93,12.94,12.82,12.84,225000.0
2008-09-08 12:10:00,12.85,12.85,12.79,12.82,149000.0,12.85,12.85,12.79,12.82,149000.0
2008-09-08 12:20:00,12.83,12.84,12.8,12.8,128300.0,12.83,12.84,12.8,12.8,128300.0
2008-09-08 12:30:00,12.8,12.81,12.78,12.78,360500.0,12.8,12.81,12.78,12.78,360500.0
2008-09-08 12:40:00,12.79,12.8,12.75,12.76,391100.0,12.79,12.8,12.75,12.76,391100.0
2008-09-08 12:50:00,12.75,12.78,12.73,12.75,252500.0,12.75,12.78,12.73,12.75,252500.0
2008-09-08 13:00:00,12.75,12.76,12.72,12.72,252100.0,12.75,12.76,12.72,12.72,252100.0
2008-09-08 13:10:00,12.71,12.75,12.7,12.75,111000.0,12.71,12.75,12.7,12.75,111000.0
2008-09-08 13:20:00,12.75,12.75,12.69,12.7,584600.0,12.75,12.75,12.69,12.7,584600.0
2008-09-08 13:30:00,12.7,12.71,12.61,12.62,724100.0,12.7,12.71,12.61,12.62,724100.0
2008-09-08 13:40:00,12.62,12.63,12.54,12.55,936000.0,12.62,12.63,12.54,12.55,936000.0
2008-09-08 13:50:00,12.55,12.55,12.47,12.47,547700.0,12.55,12.55,12.47,12.47,547700.0
2008-09-08 14:00:00,12.47,12.53,12.46,12.5,861600.0,12.47,12.53,12.46,12.5,861600.0
2008-09-08 14:10:00,12.51,12.52,12.41,12.43,662700.0,12.51,12.52,12.41,12.43,662700.0
2008-09-08 14:20:00,12.44,12.47,12.38,12.39,700100.0,12.44,12.47,12.38,12.39,700100.0
2008-09-08 14:30:00,12.39,12.42,12.34,12.35,633600.0,12.39,12.42,12.34,12.35,633600.0
2008-09-08 14:40:00,12.35,12.37,12.33,12.33,1060700.0,12.35,12.37,12.33,12.33,1060700.0
2008-09-08 14:50:00,12.33,12.38,12.3,12.36,685200.0,12.33,12.38,12.3,12.36,685200.0
2008-09-08 15:00:00,12.36,12.39,12.34,12.36,504200.0,12.36,12.39,12.34,12.36,504200.0
2008-09-08 15:10:00,12.36,12.37,12.34,12.34,530400.0,12.36,12.37,12.34,12.34,530400.0
2008-09-08 15:20:00,12.35,12.39,12.33,12.35,966300.0,12.35,12.39,12.33,12.35,966300.0
2008-09-08 15:30:00,12.36,12.39,12.34,12.36,937500.0,12.36,12.39,12.34,12.36,937500.0
2008-09-08 15:40:00,12.35,12.38,12.31,12.33,1070300.0,12.35,12.38,12.31,12.33,1070300.0
2008-09-08 15:50:00,12.33,12.37,12.33,12.37,1164600.0,12.33,12.37,12.33,12.37,1164600.0
2008-09-09 09:30:00,12.59,12.62,12.5,12.56,284900.0,12.59,12.62,12.5,12.56,284900.0
2008-09-09 09:40:00,12.56,12.64,12.53,12.63,311100.0,12.56,12.64,12.53,12.63,311100.0
2008-09-09 09:50:00,12.64,12.66,12.63,12.64,511900.0,12.64,12.66,12.63,12.64,511900.0
2008-09-09 10:00:00,12.65,12.72,12.63,12.67,370700.0,12.65,12.72,12.63,12.67,370700.0
2008-09-09 10:10:00,12.66,12.67,12.62,12.63,315100.0,12.66,12.67,12.62,12.63,315100.0
2008-09-09 10:20:00,12.63,12.63,12.59,12.6,216800.0,12.63,12.63,12.59,12.6,216800.0
2008-09-09 10:30:00,12.6,12.61,12.55,12.56,230900.0,12.6,12.61,12.55,12.56,230900.0
2008-09-09 10:40:00,12.56,12.59,12.52,12.54,348900.0,12.56,12.59,12.52,12.54,348900.0
2008-09-09 10:50:00,12.54,12.55,12.44,12.5,514900.0,12.54,12.55,12.44,12.5,514900.0
2008-09-09 11:00:00,12.5,12.51,12.45,12.45,457600.0,12.5,12.51,12.45,12.45,457600.0
2008-09-09 11:10:00,12.45,12.46,12.39,12.44,265700.0,12.45,12.46,12.39,12.44,265700.0
2008-09-09 11:20:00,12.44,12.47,12.43,12.46,150300.0,12.44,12.47,12.43,12.46,150300.0
2008-09-09 11:30:00,12.46,12.47,12.44,12.47,228300.0,12.46,12.47,12.44,12.47,228300.0
2008-09-09 11:40:00,12.47,12.49,12.45,12.49,201800.0,12.47,12.49,12.45,12.49,201800.0
2008-09-09 11:50:00,12.49,12.5,12.47,12.48,209700.0,12.49,12.5,12.47,12.48,209700.0
2008-09-09 12:00:00,12.48,12.49,12.47,12.49,82400.0,12.48,12.49,12.47,12.49,82400.0
2008-09-09 12:10:00,12.49,12.5,12.43,12.43,251100.0,12.49,12.5,12.43,12.43,251100.0
2008-09-09 12:20:00,12.43,12.49,12.43,12.49,129100.0,12.43,12.49,12.43,12.49,129100.0
2008-09-09 12:30:00,12.48,12.52,12.47,12.52,141100.0,12.48,12.52,12.47,12.52,141100.0
2008-09-09 12:40:00,12.52,12.53,12.48,12.52,182000.0,12.52,12.53,12.48,12.52,182000.0
2008-09-09 12:50:00,12.52,12.52,12.46,12.47,122800.0,12.52,12.52,12.46,12.47,122800.0
2008-09-09 13:00:00,12.46,12.5,12.45,12.49,218500.0,12.46,12.5,12.45,12.49,218500.0
2008-09-09 13:10:00,12.5,12.5,12.43,12.44,106600.0,12.5,12.5,12.43,12.44,106600.0
2008-09-09 13:20:00,12.43,12.44,12.43,12.43,88900.0,12.43,12.44,12.43,12.43,88900.0
2008-09-09 13:30:00,12.44,12.46,12.43,12.45,138300.0,12.44,12.46,12.43,12.45,138300.0
2008-09-09 13:40:00,12.46,12.48,12.44,12.46,131100.0,12.46,12.48,12.44,12.46,131100.0
2008-09-09 13:50:00,12.46,12.47,12.45,12.45,51400.0,12.46,12.47,12.45,12.45,51400.0
2008-09-09 14:00:00,12.45,12.48,12.43,12.47,650600.0,12.45,12.48,12.43,12.47,650600.0
2008-09-09 14:10:00,12.47,12.5,12.45,12.47,963300.0,12.47,12.5,12.45,12.47,963300.0
2008-09-09 14:20:00,12.47,12.53,12.45,12.52,150300.0,12.47,12.53,12.45,12.52,150300.0
2008-09-09 14:30:00,12.53,12.53,12.46,12.49,169500.0,12.53,12.53,12.46,12.49,169500.0
2008-09-09 14:40:00,12.49,12.54,12.49,12.54,248600.0,12.49,12.54,12.49,12.54,248600.0
2008-09-09 14:50:00,12.53,12.54,12.49,12.5,116000.0,12.53,12.54,12.49,12.5,116000.0
2008-09-09 15:00:00,12.5,12.52,12.48,12.5,418900.0,12.5,12.52,12.48,12.5,418900.0
2008-09-09 15:10:00,12.5,12.52,12.48,12.52,234300.0,12.5,12.52,12.48,12.52,234300.0
2008-09-09 15:20:00,12.52,12.53,12.52,12.53,119200.0,12.52,12.53,12.52,12.53,119200.0
2008-09-09 15:30:00,12.52,12.53,12.46,12.47,349200.0,12.52,12.53,12.46,12.47,349200.0
2008-09-09 15:40:00,12.46,12.47,12.44,12.44,443300.0,12.46,12.47,12.44,12.44,443300.0
2008-09-09 15:50:00,12.44,12.45,12.39,12.4,523800.0,12.44,12.45,12.39,12.4,523800.0
2008-09-10 09:30:00,12.41,12.65,12.41,12.61,492000.0,12.41,12.65,12.41,12.61,492000.0
2008-09-10 09:40:00,12.61,12.68,12.57,12.66,279700.0,12.61,12.68,12.57,12.66,279700.0
2008-09-10 09:50:00,12.65,12.65,12.57,12.63,234800.0,12.65,12.65,12.57,12.63,234800.0
2008-09-10 10:00:00,12.62,12.67,12.59,12.61,208800.0,12.62,12.67,12.59,12.61,208800.0
2008-09-10 10:10:00,12.6,12.67,12.54,12.65,224100.0,12.6,12.67,12.54,12.65,224100.0
2008-09-10 10:20:00,12.66,12.68,12.6,12.63,188800.0,12.66,12.68,12.6,12.63,188800.0
2008-09-10 10:30:00,12.63,12.71,12.6,12.69,402100.0,12.63,12.71,12.6,12.69,402100.0
2008-09-10 10:40:00,12.69,12.74,12.69,12.71,353700.0,12.69,12.74,12.69,12.71,353700.0
2008-09-10 10:50:00,12.71,12.74,12.68,12.72,245100.0,12.71,12.74,12.68,12.72,245100.0
2008-09-10 11:00:00,12.71,12.74,12.69,12.71,257300.0,12.71,12.74,12.69,12.71,257300.0
2008-09-10 11:10:00,12.7,12.71,12.64,12.69,274700.0,12.7,12.71,12.64,12.69,274700.0
2008-09-10 11:20:00,12.69,12.7,12.64,12.65,173800.0,12.69,12.7,12.64,12.65,173800.0
2008-09-10 11:30:00,12.66,12.75,12.65,12.71,168500.0,12.66,12.75,12.65,12.71,168500.0
2008-09-10 11:40:00,12.71,12.77,12.68,12.75,373700.0,12.71,12.77,12.68,12.75,373700.0
2008-09-10 11:50:00,12.76,12.77,12.69,12.69,214600.0,12.76,12.77,12.69,12.69,214600.0
2008-09-10 12:00:00,12.69,12.71,12.65,12.69,303200.0,12.69,12.71,12.65,12.69,303200.0
2008-09-10 12:10:00,12.69,12.74,12.69,12.73,547800.0,12.69,12.74,12.69,12.73,547800.0
2008-09-10 12:20:00,12.73,12.76,12.65,12.66,751800.0,12.73,12.76,12.65,12.66,751800.0
2008-09-10 12:30:00,12.67,12.73,12.65,12.69,441400.0,12.67,12.73,12.65,12.69,441400.0
2008-09-10 12:40:00,12.69,12.74,12.68,12.69,288300.0,12.69,12.74,12.68,12.69,288300.0
2008-09-10 12:50:00,12.69,12.7,12.59,12.6,479700.0,12.69,12.7,12.59,12.6,479700.0
2008-09-10 13:00:00,12.6,12.62,12.59,12.6,121900.0,12.6,12.62,12.59,12.6,121900.0
2008-09-10 13:10:00,12.59,12.6,12.56,12.57,136000.0,12.59,12.6,12.56,12.57,136000.0
2008-09-10 13:20:00,12.57,12.64,12.55,12.63,688300.0,12.57,12.64,12.55,12.63,688300.0
2008-09-10 13:30:00,12.63,12.67,12.59,12.67,149500.0,12.63,12.67,12.59,12.67,149500.0
2008-09-10 13:40:00,12.67,12.67,12.62,12.62,90600.0,12.67,12.67,12.62,12.62,90600.0
2008-09-10 13:50:00,12.62,12.68,12.62,12.63,433100.0,12.62,12.68,12.62,12.63,433100.0
2008-09-10 14:00:00,12.62,12.7,12.61,12.69,199500.0,12.62,12.7,12.61,12.69,199500.0
2008-09-10 14:10:00,12.7,12.76,12.69,12.72,334400.0,12.7,12.76,12.69,12.72,334400.0
2008-09-10 14:20:00,12.72,12.74,12.71,12.71,131500.0,12.72,12.74,12.71,12.71,131500.0
2008-09-10 14:30:00,12.72,12.75,12.71,12.73,148600.0,12.72,12.75,12.71,12.73,148600.0
2008-09-10 14:40:00,12.73,12.75,12.71,12.73,258900.0,12.73,12.75,12.71,12.73,258900.0
2008-09-10 14:50:00,12.73,12.73,12.66,12.68,259500.0,12.73,12.73,12.66,12.68,259500.0
2008-09-10 15:00:00,12.68,12.71,12.66,12.69,282100.0,12.68,12.71,12.66,12.69,282100.0
2008-09-10 15:10:00,12.69,12.73,12.67,12.71,238500.0,12.69,12.73,12.67,12.71,238500.0
2008-09-10 15:20:00,12.71,12.71,12.64,12.67,209600.0,12.71,12.71,12.64,12.67,209600.0
2008-09-10 15:30:00,12.66,12.7,12.64,12.65,1388100.0,12.66,12.7,12.64,12.65,1388100.0
2008-09-10 15:40:00,12.66,12.7,12.65,12.67,657700.0,12.66,12.7,12.65,12.67,657700.0
2008-09-10 15:50:00,12.67,12.71,12.64,12.65,1033900.0,12.67,12.71,12.64,12.65,1033900.0
2008-09-11 09:30:00,12.51,12.72,12.51,12.68,253500.0,12.51,12.72,12.51,12.68,253500.0
2008-09-11 09:40:00,12.68,12.71,12.64,12.66,206200.0,12.68,12.71,12.64,12.66,206200.0
2008-09-11 09:50:00,12.67,12.74,12.66,12.73,214400.0,12.67,12.74,12.66,12.73,214400.0
2008-09-11 10:00:00,12.73,12.77,12.71,12.76,316000.0,12.73,12.77,12.71,12.76,316000.0
2008-09-11 10:10:00,12.75,12.76,12.72,12.73,214200.0,12.75,12.76,12.72,12.73,214200.0
2008-09-11 10:20:00,12.73,12.75,12.69,12.69,202700.0,12.73,12.75,12.69,12.69,202700.0
2008-09-11 10:30:00,12.69,12.73,12.64,12.73,205700.0,12.69,12.73,12.64,12.73,205700.0
2008-09-11 10:40:00,12.73,12.81,12.72,12.81,253200.0,12.73,12.81,12.72,12.81,253200.0
2008-09-11 10:50:00,12.82,12.83,12.76,12.79,187700.0,12.82,12.83,12.76,12.79,187700.0
2008-09-11 11:00:00,12.78,12.88,12.74,12.74,265400.0,12.78,12.88,12.74,12.74,265400.0
2008-09-11 11:10:00,12.75,12.8,12.71,12.75,812700.0,12.75,12.8,12.71,12.75,812700.0
2008-09-11 11:20:00,12.75,12.77,12.73,12.74,453000.0,12.75,12.77,12.73,12.74,453000.0
2008-09-11 11:30:00,12.74,12.82,12.73,12.78,211300.0,12.74,12.82,12.73,12.78,211300.0
2008-09-11 11:40:00,12.79,12.84,12.77,12.84,338900.0,12.79,12.84,12.77,12.84,338900.0
2008-09-11 11:50:00,12.84,12.88,12.84,12.87,404300.0,12.84,12.88,12.84,12.87,404300.0
2008-09-11 12:00:00,12.88,12.93,12.87,12.88,389500.0,12.88,12.93,12.87,12.88,389500.0
2008-09-11 12:10:00,12.87,12.93,12.87,12.91,292400.0,12.87,12.93,12.87,12.91,292400.0
2008-09-11 12:20:00,12.91,12.99,12.9,12.97,268900.0,12.91,12.99,12.9,12.97,268900.0
2008-09-11 12:30:00,12.96,13.03,12.91,13.01,276100.0,12.96,13.03,12.91,13.01,276100.0
2008-09-11 12:40:00,13.0,13.03,12.97,13.0,155800.0,13.0,13.03,12.97,13.0,155800.0
2008-09-11 12:50:00,13.01,13.03,12.95,12.98,401000.0,13.01,13.03,12.95,12.98,401000.0
2008-09-11 13:00:00,12.97,12.98,12.94,12.97,149100.0,12.97,12.98,12.94,12.97,149100.0
2008-09-11 13:10:00,12.96,12.98,12.94,12.96,112500.0,12.96,12.98,12.94,12.96,112500.0
2008-09-11 13:20:00,12.97,12.98,12.94,12.98,145200.0,12.97,12.98,12.94,12.98,145200.0
2008-09-11 13:30:00,12.98,13.0,12.97,13.0,141400.0,12.98,13.0,12.97,13.0,141400.0
2008-09-11 13:40:00,12.99,13.0,12.95,13.0,264200.0,12.99,13.0,12.95,13.0,264200.0
2008-09-11 13:50:00,13.01,13.03,12.99,12.99,169500.0,13.01,13.03,12.99,12.99,169500.0
2008-09-11 14:00:00,12.99,13.06,12.98,13.05,520400.0,12.99,13.06,12.98,13.05,520400.0
2008-09-11 14:10:00,13.06,13.15,13.04,13.14,475900.0,13.06,13.15,13.04,13.14,475900.0
2008-09-11 14:20:00,13.15,13.18,13.12,13.14,369000.0,13.15,13.18,13.12,13.14,369000.0
2008-09-11 14:30:00,13.14,13.15,13.11,13.14,240100.0,13.14,13.15,13.11,13.14,240100.0
2008-09-11 14:40:00,13.13,13.16,13.13,13.16,185100.0,13.13,13.16,13.13,13.16,185100.0
2008-09-11 14:50:00,13.16,13.17,13.12,13.13,497700.0,13.16,13.17,13.12,13.13,497700.0
2008-09-11 15:00:00,13.14,13.16,13.13,13.15,319800.0,13.14,13.16,13.13,13.15,319800.0
2008-09-11 15:10:00,13.15,13.15,13.11,13.12,414600.0,13.15,13.15,13.11,13.12,414600.0
2008-09-11 15:20:00,13.12,13.21,13.12,13.14,642400.0,13.12,13.21,13.12,13.14,642400.0
2008-09-11 15:30:00,13.13,13.23,13.13,13.21,1185300.0,13.13,13.23,13.13,13.21,1185300.0
2008-09-11 15:40:00,13.22,13.32,13.21,13.3,912400.0,13.22,13.32,13.21,13.3,912400.0
2008-09-11 15:50:00,13.3,13.39,13.29,13.39,1701600.0,13.3,13.39,13.29,13.39,1701600.0
2008-09-12 09:30:00,13.33,13.44,13.24,13.27,272400.0,13.33,13.44,13.24,13.27,272400.0
2008-09-12 09:40:00,13.27,13.32,13.17,13.21,339100.0,13.27,13.32,13.17,13.21,339100.0
2008-09-12 09:50:00,13.21,13.27,13.18,13.19,365000.0,13.21,13.27,13.18,13.19,365000.0
2008-09-12 10:00:00,13.19,13.22,13.17,13.18,182200.0,13.19,13.22,13.17,13.18,182200.0
2008-09-12 10:10:00,13.18,13.19,13.08,13.1,268800.0,13.18,13.19,13.08,13.1,268800.0
2008-09-12 10:20:00,13.09,13.13,13.04,13.05,381700.0,13.09,13.13,13.04,13.05,381700.0
2008-09-12 10:30:00,13.05,13.09,13.03,13.08,155900.0,13.05,13.09,13.03,13.08,155900.0
2008-09-12 10:40:00,13.09,13.22,13.08,13.2,353800.0,13.09,13.22,13.08,13.2,353800.0
2008-09-12 10:50:00,13.19,13.23,13.11,13.23,953800.0,13.19,13.23,13.11,13.23,953800.0
2008-09-12 11:00:00,13.23,13.23,13.17,13.2,560100.0,13.23,13.23,13.17,13.2,560100.0
2008-09-12 11:10:00,13.21,13.28,13.19,13.27,757300.0,13.21,13.28,13.19,13.27,757300.0
2008-09-12 11:20:00,13.27,13.32,13.26,13.26,354900.0,13.27,13.32,13.26,13.26,354900.0
2008-09-12 11:30:00,13.26,13.32,13.25,13.32,177000.0,13.26,13.32,13.25,13.32,177000.0
2008-09-12 11:40:00,13.32,13.32,13.28,13.31,343200.0,13.32,13.32,13.28,13.31,343200.0
2008-09-12 11:50:00,13.31,13.33,13.29,13.3,309000.0,13.31,13.33,13.29,13.3,309000.0
2008-09-12 12:00:00,13.3,13.35,13.29,13.35,364000.0,13.3,13.35,13.29,13.35,364000.0
2008-09-12 12:10:00,13.35,13.39,13.34,13.37,321100.0,13.35,13.39,13.34,13.37,321100.0
2008-09-12 12:20:00,13.37,13.38,13.34,13.35,299100.0,13.37,13.38,13.34,13.35,299100.0
2008-09-12 12:30:00,13.35,13.37,13.33,13.33,286900.0,13.35,13.37,13.33,13.33,286900.0
2008-09-12 12:40:00,13.34,13.35,13.32,13.35,155700.0,13.34,13.35,13.32,13.35,155700.0
2008-09-12 12:50:00,13.34,13.36,13.32,13.35,149100.0,13.34,13.36,13.32,13.35,149100.0
2008-09-12 13:00:00,13.36,13.36,13.32,13.32,225800.0,13.36,13.36,13.32,13.32,225800.0
2008-09-12 13:10:00,13.33,13.35,13.31,13.33,175200.0,13.33,13.35,13.31,13.33,175200.0
2008-09-12 13:20:00,13.33,13.37,13.33,13.35,237700.0,13.33,13.37,13.33,13.35,237700.0
2008-09-12 13:30:00,13.35,13.39,13.34,13.36,363300.0,13.35,13.39,13.34,13.36,363300.0
2008-09-12 13:40:00,13.39,13.4,13.35,13.4,466400.0,13.39,13.4,13.35,13.4,466400.0
2008-09-12 13:50:00,13.4,13.42,13.38,13.41,452600.0,13.4,13.42,13.38,13.41,452600.0
2008-09-12 14:00:00,13.4,13.41,13.36,13.38,158100.0,13.4,13.41,13.36,13.38,158100.0
2008-09-12 14:10:00,13.39,13.4,13.37,13.38,169300.0,13.39,13.4,13.37,13.38,169300.0
2008-09-12 14:20:00,13.39,13.41,13.35,13.37,183400.0,13.39,13.41,13.35,13.37,183400.0
2008-09-12 14:30:00,13.36,13.4,13.34,13.4,140400.0,13.36,13.4,13.34,13.4,140400.0
2008-09-12 14:40:00,13.4,13.43,13.38,13.4,314400.0,13.4,13.43,13.38,13.4,314400.0
2008-09-12 14:50:00,13.4,13.44,13.38,13.44,277500.0,13.4,13.44,13.38,13.44,277500.0
2008-09-12 15:00:00,13.43,13.44,13.39,13.44,382100.0,13.43,13.44,13.39,13.44,382100.0
2008-09-12 15:10:00,13.44,13.46,13.41,13.44,389300.0,13.44,13.46,13.41,13.44,389300.0
2008-09-12 15:20:00,13.44,13.47,13.43,13.45,585200.0,13.44,13.47,13.43,13.45,585200.0
2008-09-12 15:30:00,13.45,13.48,13.39,13.43,674200.0,13.45,13.48,13.39,13.43,674200.0
2008-09-12 15:40:00,13.44,13.48,13.43,13.46,489300.0,13.44,13.48,13.43,13.46,489300.0
2008-09-12 15:50:00,13.47,13.5,13.46,13.49,718800.0,13.47,13.5,13.46,13.49,718800.0
2008-09-15 09:30:00,13.1,13.4,12.99,13.21,96500.0,13.1,13.4,12.99,13.21,96500.0
2008-09-15 09:40:00,13.21,13.4,13.21,13.33,320100.0,13.21,13.4,13.21,13.33,320100.0
2008-09-15 09:50:00,13.33,13.38,13.23,13.33,268000.0,13.33,13.38,13.23,13.33,268000.0
2008-09-15 10:00:00,13.33,13.38,13.24,13.29,240900.0,13.33,13.38,13.24,13.29,240900.0
2008-09-15 10:10:00,13.29,13.39,13.25,13.26,257200.0,13.29,13.39,13.25,13.26,257200.0
2008-09-15 10:20:00,13.25,13.31,13.17,13.23,324000.0,13.25,13.31,13.17,13.23,324000.0
2008-09-15 10:30:00,13.23,13.46,13.23,13.34,198100.0,13.23,13.46,13.23,13.34,198100.0
2008-09-15 10:40:00,13.34,13.39,13.33,13.38,90400.0,13.34,13.39,13.33,13.38,90400.0
2008-09-15 10:50:00,13.38,13.45,13.32,13.33,211200.0,13.38,13.45,13.32,13.33,211200.0
2008-09-15 11:00:00,13.34,13.36,13.33,13.35,219600.0,13.34,13.36,13.33,13.35,219600.0
2008-09-15 11:10:00,13.35,13.36,13.34,13.35,148800.0,13.35,13.36,13.34,13.35,148800.0
2008-09-15 11:20:00,13.36,13.43,13.35,13.39,221900.0,13.36,13.43,13.35,13.39,221900.0
2008-09-15 11:30:00,13.4,13.41,13.38,13.39,183100.0,13.4,13.41,13.38,13.39,183100.0
2008-09-15 11:40:00,13.39,13.39,13.29,13.35,297700.0,13.39,13.39,13.29,13.35,297700.0
2008-09-15 11:50:00,13.34,13.35,13.17,13.18,608300.0,13.34,13.35,13.17,13.18,608300.0
2008-09-15 12:00:00,13.19,13.2,13.13,13.14,666700.0,13.19,13.2,13.13,13.14,666700.0
2008-09-15 12:10:00,13.14,13.17,13.09,13.15,1075100.0,13.14,13.17,13.09,13.15,1075100.0
2008-09-15 12:20:00,13.16,13.25,13.12,13.14,346600.0,13.16,13.25,13.12,13.14,346600.0
2008-09-15 12:30:00,13.15,13.18,13.11,13.12,510700.0,13.15,13.18,13.11,13.12,510700.0
2008-09-15 12:40:00,13.12,13.25,13.1,13.19,434600.0,13.12,13.25,13.1,13.19,434600.0
2008-09-15 12:50:00,13.17,13.25,13.12,13.19,274900.0,13.17,13.25,13.12,13.19,274900.0
2008-09-15 13:00:00,13.19,13.29,13.19,13.29,181200.0,13.19,13.29,13.19,13.29,181200.0
2008-09-15 13:10:00,13.29,13.3,13.26,13.28,166300.0,13.29,13.3,13.26,13.28,166300.0
2008-09-15 13:20:00,13.28,13.29,13.24,13.24,385500.0,13.28,13.29,13.24,13.24,385500.0
2008-09-15 13:30:00,13.24,13.25,13.02,13.22,227300.0,13.24,13.25,13.02,13.22,227300.0
2008-09-15 13:40:00,13.23,13.26,13.19,13.23,171400.0,13.23,13.26,13.19,13.23,171400.0
2008-09-15 13:50:00,13.23,13.3,13.21,13.3,183700.0,13.23,13.3,13.21,13.3,183700.0
2008-09-15 14:00:00,13.3,13.36,13.29,13.33,236400.0,13.3,13.36,13.29,13.33,236400.0
2008-09-15 14:10:00,13.34,13.45,13.33,13.37,332900.0,13.34,13.45,13.33,13.37,332900.0
2008-09-15 14:20:00,13.38,13.41,13.34,13.38,232000.0,13.38,13.41,13.34,13.38,232000.0
2008-09-15 14:30:00,13.38,13.43,13.38,13.41,182200.0,13.38,13.43,13.38,13.41,182200.0
2008-09-15 14:40:00,13.42,13.42,13.34,13.39,402300.0,13.42,13.42,13.34,13.39,402300.0
2008-09-15 14:50:00,13.39,13.4,13.28,13.28,479100.0,13.39,13.4,13.28,13.28,479100.0
2008-09-15 15:00:00,13.28,13.35,13.25,13.31,463400.0,13.28,13.35,13.25,13.31,463400.0
2008-09-15 15:10:00,13.31,13.34,13.28,13.3,498300.0,13.31,13.34,13.28,13.3,498300.0
2008-09-15 15:20:00,13.3,13.3,13.23,13.27,306300.0,13.3,13.3,13.23,13.27,306300.0
2008-09-15 15:30:00,13.28,13.38,13.28,13.34,594300.0,13.28,13.38,13.28,13.34,594300.0
2008-09-15 15:40:00,13.34,13.34,13.25,13.29,633500.0,13.34,13.34,13.25,13.29,633500.0
2008-09-15 15:50:00,13.28,13.3,13.21,13.25,947300.0,13.28,13.3,13.21,13.25,947300.0
2008-09-16 09:30:00,12.99,13.2,12.86,12.95,285500.0,12.99,13.2,12.86,12.95,285500.0
2008-09-16 09:40:00,12.96,12.99,12.54,12.75,1250000.0,12.96,12.99,12.54,12.75,1250000.0
2008-09-16 09:50:00,12.75,12.85,12.34,12.38,1028600.0,12.75,12.85,12.34,12.38,1028600.0
2008-09-16 10:00:00,12.39,12.59,12.38,12.59,494200.0,12.39,12.59,12.38,12.59,494200.0
2008-09-16 10:10:00,12.58,12.71,12.52,12.7,628200.0,12.58,12.71,12.52,12.7,628200.0
2008-09-16 10:20:00,12.7,12.78,12.66,12.7,457100.0,12.7,12.78,12.66,12.7,457100.0
2008-09-16 10:30:00,12.7,12.72,12.62,12.62,354500.0,12.7,12.72,12.62,12.62,354500.0
2008-09-16 10:40:00,12.63,12.65,12.56,12.58,232400.0,12.63,12.65,12.56,12.58,232400.0
2008-09-16 10:50:00,12.58,12.67,12.5,12.67,612900.0,12.58,12.67,12.5,12.67,612900.0
2008-09-16 11:00:00,12.68,12.79,12.67,12.7,437200.0,12.68,12.79,12.67,12.7,437200.0
2008-09-16 11:10:00,12.69,12.69,12.54,12.55,391000.0,12.69,12.69,12.54,12.55,391000.0
2008-09-16 11:20:00,12.55,12.56,12.45,12.5,545400.0,12.55,12.56,12.45,12.5,545400.0
2008-09-16 11:30:00,12.5,12.63,12.47,12.51,886100.0,12.5,12.63,12.47,12.51,886100.0
2008-09-16 11:40:00,12.5,12.56,12.5,12.5,227300.0,12.5,12.56,12.5,12.5,227300.0
2008-09-16 11:50:00,12.51,12.51,12.44,12.47,193600.0,12.51,12.51,12.44,12.47,193600.0
2008-09-16 12:00:00,12.48,12.53,12.4,12.49,249800.0,12.48,12.53,12.4,12.49,249800.0
2008-09-16 12:10:00,12.49,12.63,12.48,12.61,178800.0,12.49,12.63,12.48,12.61,178800.0
2008-09-16 12:20:00,12.6,12.64,12.57,12.59,213000.0,12.6,12.64,12.57,12.59,213000.0
2008-09-16 12:30:00,12.59,12.59,12.5,12.52,211300.0,12.59,12.59,12.5,12.52,211300.0
2008-09-16 12:40:00,12.53,12.56,12.52,12.56,245000.0,12.53,12.56,12.52,12.56,245000.0
2008-09-16 12:50:00,12.57,12.64,12.56,12.63,109300.0,12.57,12.64,12.56,12.63,109300.0
2008-09-16 13:00:00,12.62,12.71,12.62,12.7,175300.0,12.62,12.71,12.62,12.7,175300.0
2008-09-16 13:10:00,12.7,12.72,12.6,12.61,264500.0,12.7,12.72,12.6,12.61,264500.0
2008-09-16 13:20:00,12.6,12.65,12.57,12.62,141300.0,12.6,12.65,12.57,12.62,141300.0
2008-09-16 13:30:00,12.62,12.65,12.61,12.63,194300.0,12.62,12.65,12.61,12.63,194300.0
2008-09-16 13:40:00,12.63,12.63,12.59,12.62,121700.0,12.63,12.63,12.59,12.62,121700.0
2008-09-16 13:50:00,12.62,12.63,12.59,12.6,135700.0,12.62,12.63,12.59,12.6,135700.0
2008-09-16 14:00:00,12.59,12.6,12.4,12.42,651800.0,12.59,12.6,12.4,12.42,651800.0
2008-09-16 14:10:00,12.42,12.5,12.0,12.11,939500.0,12.42,12.5,12.0,12.11,939500.0
2008-09-16 14:20:00,12.14,12.24,11.94,11.94,1046800.0,12.14,12.24,11.94,11.94,1046800.0
2008-09-16 14:30:00,11.95,12.14,11.91,12.14,1173000.0,11.95,12.14,11.91,12.14,1173000.0
2008-09-16 14:40:00,12.14,12.31,11.99,12.25,743300.0,12.14,12.31,11.99,12.25,743300.0
2008-09-16 14:50:00,12.25,12.38,12.24,12.25,1043400.0,12.25,12.38,12.24,12.25,1043400.0
2008-09-16 15:00:00,12.25,12.25,12.15,12.19,905900.0,12.25,12.25,12.15,12.19,905900.0
2008-09-16 15:10:00,12.19,12.2,12.0,12.1,662400.0,12.19,12.2,12.0,12.1,662400.0
2008-09-16 15:20:00,12.1,12.14,12.08,12.12,969700.0,12.1,12.14,12.08,12.12,969700.0
2008-09-16 15:30:00,12.12,12.3,12.12,12.28,1034100.0,12.12,12.3,12.12,12.28,1034100.0
2008-09-16 15:40:00,12.27,12.28,12.21,12.23,531800.0,12.27,12.28,12.21,12.23,531800.0
2008-09-16 15:50:00,12.24,12.28,12.22,12.24,1324300.0,12.24,12.28,12.22,12.24,1324300.0
2008-09-17 09:30:00,12.14,12.15,11.99,12.03,358000.0,12.14,12.15,11.99,12.03,358000.0
2008-09-17 09:40:00,12.04,12.19,12.02,12.19,491300.0,12.04,12.19,12.02,12.19,491300.0
2008-09-17 09:50:00,12.19,12.31,12.15,12.25,688300.0,12.19,12.31,12.15,12.25,688300.0
2008-09-17 10:00:00,12.25,12.49,12.25,12.49,678800.0,12.25,12.49,12.25,12.49,678800.0
2008-09-17 10:10:00,12.49,12.63,12.33,12.46,697900.0,12.49,12.63,12.33,12.46,697900.0
2008-09-17 10:20:00,12.46,12.48,12.36,12.37,318900.0,12.46,12.48,12.36,12.37,318900.0
2008-09-17 10:30:00,12.36,12.42,12.34,12.35,409100.0,12.36,12.42,12.34,12.35,409100.0
2008-09-17 10:40:00,12.34,12.49,12.33,12.42,777300.0,12.34,12.49,12.33,12.42,777300.0
2008-09-17 10:50:00,12.42,12.53,12.39,12.5,248100.0,12.42,12.53,12.39,12.5,248100.0
2008-09-17 11:00:00,12.49,12.52,12.42,12.42,450000.0,12.49,12.52,12.42,12.42,450000.0
2008-09-17 11:10:00,12.43,12.43,12.33,12.36,337800.0,12.43,12.43,12.33,12.36,337800.0
2008-09-17 11:20:00,12.36,12.39,12.24,12.32,490800.0,12.36,12.39,12.24,12.32,490800.0
2008-09-17 11:30:00,12.32,12.44,12.29,12.4,487700.0,12.32,12.44,12.29,12.4,487700.0
2008-09-17 11:40:00,12.4,12.5,12.34,12.39,407200.0,12.4,12.5,12.34,12.39,407200.0
2008-09-17 11:50:00,12.39,12.41,12.3,12.33,169800.0,12.39,12.41,12.3,12.33,169800.0
2008-09-17 12:00:00,12.33,12.4,12.24,12.3,430600.0,12.33,12.4,12.24,12.3,430600.0
2008-09-17 12:10:00,12.3,12.32,12.23,12.25,405500.0,12.3,12.32,12.23,12.25,405500.0
2008-09-17 12:20:00,12.25,12.29,12.15,12.18,431100.0,12.25,12.29,12.15,12.18,431100.0
2008-09-17 12:30:00,12.18,12.31,12.16,12.24,451900.0,12.18,12.31,12.16,12.24,451900.0
2008-09-17 12:40:00,12.25,12.31,12.23,12.27,206400.0,12.25,12.31,12.23,12.27,206400.0
2008-09-17 12:50:00,12.28,12.28,12.25,12.25,121600.0,12.28,12.28,12.25,12.25,121600.0
2008-09-17 13:00:00,12.26,12.31,12.22,12.22,332800.0,12.26,12.31,12.22,12.22,332800.0
2008-09-17 13:10:00,12.23,12.27,12.23,12.26,544100.0,12.23,12.27,12.23,12.26,544100.0
2008-09-17 13:20:00,12.27,12.32,12.25,12.26,161500.0,12.27,12.32,12.25,12.26,161500.0
2008-09-17 13:30:00,12.27,12.28,12.24,12.27,214500.0,12.27,12.28,12.24,12.27,214500.0
2008-09-17 13:40:00,12.28,12.28,12.19,12.19,219300.0,12.28,12.28,12.19,12.19,219300.0
2008-09-17 13:50:00,12.19,12.32,12.18,12.25,385100.0,12.19,12.32,12.18,12.25,385100.0
2008-09-17 14:00:00,12.26,12.34,12.24,12.27,331400.0,12.26,12.34,12.24,12.27,331400.0
2008-09-17 14:10:00,12.27,12.28,12.17,12.24,336300.0,12.27,12.28,12.17,12.24,336300.0
2008-09-17 14:20:00,12.25,12.34,12.2,12.33,320800.0,12.25,12.34,12.2,12.33,320800.0
2008-09-17 14:30:00,12.34,12.42,12.28,12.35,297800.0,12.34,12.42,12.28,12.35,297800.0
2008-09-17 14:40:00,12.35,12.38,12.27,12.3,381100.0,12.35,12.38,12.27,12.3,381100.0
2008-09-17 14:50:00,12.29,12.3,12.26,12.29,343200.0,12.29,12.3,12.26,12.29,343200.0
2008-09-17 15:00:00,12.29,12.44,12.27,12.37,548500.0,12.29,12.44,12.27,12.37,548500.0
2008-09-17 15:10:00,12.37,12.42,12.3,12.37,278500.0,12.37,12.42,12.3,12.37,278500.0
2008-09-17 15:20:00,12.38,12.39,12.26,12.36,362700.0,12.38,12.39,12.26,12.36,362700.0
2008-09-17 15:30:00,12.35,12.36,12.23,12.27,568700.0,12.35,12.36,12.23,12.27,568700.0
2008-09-17 15:40:00,12.27,12.3,12.23,12.26,409400.0,12.27,12.3,12.23,12.26,409400.0
2008-09-17 15:50:00,12.26,12.26,12.02,12.07,879500.0,12.26,12.26,12.02,12.07,879500.0
2008-09-18 09:30:00,12.22,12.48,12.16,12.36,438600.0,12.22,12.48,12.16,12.36,438600.0
2008-09-18 09:40:00,12.34,12.4,12.26,12.36,344000.0,12.34,12.4,12.26,12.36,344000.0
2008-09-18 09:50:00,12.35,12.44,12.35,12.42,392800.0,12.35,12.44,12.35,12.42,392800.0
2008-09-18 10:00:00,12.43,12.5,12.41,12.45,346000.0,12.43,12.5,12.41,12.45,346000.0
2008-09-18 10:10:00,12.45,12.48,12.39,12.44,209000.0,12.45,12.48,12.39,12.44,209000.0
2008-09-18 10:20:00,12.43,12.44,12.38,12.41,250700.0,12.43,12.44,12.38,12.41,250700.0
2008-09-18 10:30:00,12.41,12.44,12.38,12.38,342000.0,12.41,12.44,12.38,12.38,342000.0
2008-09-18 10:40:00,12.38,12.5,12.35,12.48,363900.0,12.38,12.5,12.35,12.48,363900.0
2008-09-18 10:50:00,12.48,12.49,12.39,12.4,313400.0,12.48,12.49,12.39,12.4,313400.0
2008-09-18 11:00:00,12.39,12.41,12.32,12.35,413200.0,12.39,12.41,12.32,12.35,413200.0
2008-09-18 11:10:00,12.35,12.38,12.27,12.28,316700.0,12.35,12.38,12.27,12.28,316700.0
2008-09-18 11:20:00,12.27,12.29,12.22,12.22,303800.0,12.27,12.29,12.22,12.22,303800.0
2008-09-18 11:30:00,12.23,12.34,12.22,12.32,259400.0,12.23,12.34,12.22,12.32,259400.0
2008-09-18 11:40:00,12.32,12.35,12.18,12.21,482800.0,12.32,12.35,12.18,12.21,482800.0
2008-09-18 11:50:00,12.21,12.35,12.16,12.34,331200.0,12.21,12.35,12.16,12.34,331200.0
2008-09-18 12:00:00,12.35,12.37,12.28,12.33,421200.0,12.35,12.37,12.28,12.33,421200.0
2008-09-18 12:10:00,12.33,12.43,12.33,12.41,352600.0,12.33,12.43,12.33,12.41,352600.0
2008-09-18 12:20:00,12.42,12.43,12.4,12.42,272900.0,12.42,12.43,12.4,12.42,272900.0
2008-09-18 12:30:00,12.41,12.42,12.3,12.32,360400.0,12.41,12.42,12.3,12.32,360400.0
2008-09-18 12:40:00,12.32,12.34,12.22,12.28,261600.0,12.32,12.34,12.22,12.28,261600.0
2008-09-18 12:50:00,12.29,12.32,12.19,12.19,264300.0,12.29,12.32,12.19,12.19,264300.0
2008-09-18 13:00:00,12.19,12.36,12.18,12.27,253600.0,12.19,12.36,12.18,12.27,253600.0
2008-09-18 13:10:00,12.27,12.35,12.18,12.29,368600.0,12.27,12.35,12.18,12.29,368600.0
2008-09-18 13:20:00,12.29,12.37,12.27,12.32,318600.0,12.29,12.37,12.27,12.32,318600.0
2008-09-18 13:30:00,12.32,12.44,12.3,12.42,509100.0,12.32,12.44,12.3,12.42,509100.0
2008-09-18 13:40:00,12.42,12.44,12.34,12.39,295500.0,12.42,12.44,12.34,12.39,295500.0
2008-09-18 13:50:00,12.4,12.41,12.3,12.35,330600.0,12.4,12.41,12.3,12.35,330600.0
2008-09-18 14:00:00,12.36,12.39,12.27,12.3,333000.0,12.36,12.39,12.27,12.3,333000.0
2008-09-18 14:10:00,12.29,12.38,12.29,12.36,321100.0,12.29,12.38,12.29,12.36,321100.0
2008-09-18 14:20:00,12.36,12.42,12.33,12.37,320900.0,12.36,12.42,12.33,12.37,320900.0
2008-09-18 14:30:00,12.36,12.47,12.35,12.37,753000.0,12.36,12.47,12.35,12.37,753000.0
2008-09-18 14:40:00,12.37,12.58,12.36,12.52,598700.0,12.37,12.58,12.36,12.52,598700.0
2008-09-18 14:50:00,12.52,12.57,12.48,12.53,386000.0,12.52,12.57,12.48,12.53,386000.0
2008-09-18 15:00:00,12.54,12.81,12.54,12.77,633600.0,12.54,12.81,12.54,12.77,633600.0
2008-09-18 15:10:00,12.77,13.04,12.77,12.98,927100.0,12.77,13.04,12.77,12.98,927100.0
2008-09-18 15:20:00,13.01,13.05,12.95,12.95,914000.0,13.01,13.05,12.95,12.95,914000.0
2008-09-18 15:30:00,12.98,13.02,12.87,12.89,1186600.0,12.98,13.02,12.87,12.89,1186600.0
2008-09-18 15:40:00,12.87,13.06,12.87,13.0,791000.0,12.87,13.06,12.87,13.0,791000.0
2008-09-18 15:50:00,13.0,13.78,12.96,13.43,2299400.0,13.0,13.78,12.96,13.43,2299400.0
2008-09-19 09:30:00,13.77,13.83,13.1,13.41,2582600.0,13.77,13.83,13.1,13.41,2582600.0
2008-09-19 09:40:00,13.4,13.43,13.13,13.29,276600.0,13.4,13.43,13.13,13.29,276600.0
2008-09-19 09:50:00,13.29,13.32,12.92,13.1,411900.0,13.29,13.32,12.92,13.1,411900.0
2008-09-19 10:00:00,13.1,13.25,13.06,13.17,366500.0,13.1,13.25,13.06,13.17,366500.0
2008-09-19 10:10:00,13.17,13.26,13.07,13.17,628900.0,13.17,13.26,13.07,13.17,628900.0
2008-09-19 10:20:00,13.17,13.28,13.13,13.16,801900.0,13.17,13.28,13.13,13.16,801900.0
2008-09-19 10:30:00,13.17,13.25,13.11,13.18,542900.0,13.17,13.25,13.11,13.18,542900.0
2008-09-19 10:40:00,13.19,13.21,13.14,13.21,320300.0,13.19,13.21,13.14,13.21,320300.0
2008-09-19 10:50:00,13.21,13.3,13.21,13.3,612600.0,13.21,13.3,13.21,13.3,612600.0
2008-09-19 11:00:00,13.29,13.42,13.29,13.41,1018500.0,13.29,13.42,13.29,13.41,1018500.0
2008-09-19 11:10:00,13.42,13.46,13.36,13.44,635800.0,13.42,13.46,13.36,13.44,635800.0
2008-09-19 11:20:00,13.44,13.45,13.34,13.38,642400.0,13.44,13.45,13.34,13.38,642400.0
2008-09-19 11:30:00,13.38,13.38,13.27,13.37,406800.0,13.38,13.38,13.27,13.37,406800.0
2008-09-19 11:40:00,13.37,13.39,13.34,13.35,534200.0,13.37,13.39,13.34,13.35,534200.0
2008-09-19 11:50:00,13.35,13.39,13.34,13.38,419200.0,13.35,13.39,13.34,13.38,419200.0
2008-09-19 12:00:00,13.38,13.41,13.36,13.4,406900.0,13.38,13.41,13.36,13.4,406900.0
2008-09-19 12:10:00,13.4,13.45,13.37,13.43,332400.0,13.4,13.45,13.37,13.43,332400.0
2008-09-19 12:20:00,13.44,13.5,13.43,13.49,278600.0,13.44,13.5,13.43,13.49,278600.0
2008-09-19 12:30:00,13.49,13.57,13.48,13.56,772600.0,13.49,13.57,13.48,13.56,772600.0
2008-09-19 12:40:00,13.56,13.58,13.53,13.53,427400.0,13.56,13.58,13.53,13.53,427400.0
2008-09-19 12:50:00,13.53,13.58,13.5,13.57,407000.0,13.53,13.58,13.5,13.57,407000.0
2008-09-19 13:00:00,13.58,13.6,13.54,13.55,420500.0,13.58,13.6,13.54,13.55,420500.0
2008-09-19 13:10:00,13.56,13.58,13.55,13.57,322600.0,13.56,13.58,13.55,13.57,322600.0
2008-09-19 13:20:00,13.57,13.57,13.53,13.54,632700.0,13.57,13.57,13.53,13.54,632700.0
2008-09-19 13:30:00,13.54,13.55,13.49,13.49,182500.0,13.54,13.55,13.49,13.49,182500.0
2008-09-19 13:40:00,13.49,13.52,13.49,13.52,572700.0,13.49,13.52,13.49,13.52,572700.0
2008-09-19 13:50:00,13.52,13.56,13.49,13.52,512300.0,13.52,13.56,13.49,13.52,512300.0
2008-09-19 14:00:00,13.51,13.52,13.47,13.5,280600.0,13.51,13.52,13.47,13.5,280600.0
2008-09-19 14:10:00,13.5,13.55,13.5,13.52,386800.0,13.5,13.55,13.5,13.52,386800.0
2008-09-19 14:20:00,13.53,13.56,13.52,13.55,527300.0,13.53,13.56,13.52,13.55,527300.0
2008-09-19 14:30:00,13.54,13.55,13.51,13.51,275900.0,13.54,13.55,13.51,13.51,275900.0
2008-09-19 14:40:00,13.51,13.56,13.51,13.55,362500.0,13.51,13.56,13.51,13.55,362500.0
2008-09-19 14:50:00,13.55,13.62,13.54,13.62,467000.0,13.55,13.62,13.54,13.62,467000.0
2008-09-19 15:00:00,13.62,13.65,13.56,13.62,727200.0,13.62,13.65,13.56,13.62,727200.0
2008-09-19 15:10:00,13.61,13.65,13.59,13.61,575900.0,13.61,13.65,13.59,13.61,575900.0
2008-09-19 15:20:00,13.61,13.66,13.55,13.65,1037900.0,13.61,13.66,13.55,13.65,1037900.0
2008-09-19 15:30:00,13.65,13.68,13.55,13.6,1163600.0,13.65,13.68,13.55,13.6,1163600.0
2008-09-19 15:40:00,13.6,13.63,13.52,13.6,1504700.0,13.6,13.63,13.52,13.6,1504700.0
2008-09-19 15:50:00,13.59,13.64,13.54,13.58,1239600.0,13.59,13.64,13.54,13.58,1239600.0
2008-09-22 09:30:00,13.57,13.57,13.32,13.35,233700.0,13.57,13.57,13.32,13.35,233700.0
2008-09-22 09:40:00,13.36,13.45,13.3,13.35,86600.0,13.36,13.45,13.3,13.35,86600.0
2008-09-22 09:50:00,13.35,13.39,13.3,13.37,167300.0,13.35,13.39,13.3,13.37,167300.0
2008-09-22 10:00:00,13.37,13.48,13.33,13.39,129400.0,13.37,13.48,13.33,13.39,129400.0
2008-09-22 10:10:00,13.39,13.4,13.22,13.22,289600.0,13.39,13.4,13.22,13.22,289600.0
2008-09-22 10:20:00,13.22,13.27,13.19,13.24,204100.0,13.22,13.27,13.19,13.24,204100.0
2008-09-22 10:30:00,13.23,13.26,13.19,13.2,93600.0,13.23,13.26,13.19,13.2,93600.0
2008-09-22 10:40:00,13.2,13.22,13.12,13.13,195400.0,13.2,13.22,13.12,13.13,195400.0
2008-09-22 10:50:00,13.15,13.17,13.11,13.11,171500.0,13.15,13.17,13.11,13.11,171500.0
2008-09-22 11:00:00,13.11,13.11,13.01,13.03,204700.0,13.11,13.11,13.01,13.03,204700.0
2008-09-22 11:10:00,13.03,13.06,12.97,13.02,149400.0,13.03,13.06,12.97,13.02,149400.0
2008-09-22 11:20:00,13.01,13.02,12.93,12.99,218200.0,13.01,13.02,12.93,12.99,218200.0
2008-09-22 11:30:00,12.99,13.0,12.89,12.97,179500.0,12.99,13.0,12.89,12.97,179500.0
2008-09-22 11:40:00,12.96,12.97,12.85,12.9,163200.0,12.96,12.97,12.85,12.9,163200.0
2008-09-22 11:50:00,12.89,12.97,12.87,12.93,172100.0,12.89,12.97,12.87,12.93,172100.0
2008-09-22 12:00:00,12.93,12.97,12.92,12.95,144900.0,12.93,12.97,12.92,12.95,144900.0
2008-09-22 12:10:00,12.95,12.95,12.85,12.9,93400.0,12.95,12.95,12.85,12.9,93400.0
2008-09-22 12:20:00,12.9,12.96,12.87,12.96,134700.0,12.9,12.96,12.87,12.96,134700.0
2008-09-22 12:30:00,12.96,13.01,12.9,12.93,189900.0,12.96,13.01,12.9,12.93,189900.0
2008-09-22 12:40:00,12.92,12.97,12.91,12.97,117200.0,12.92,12.97,12.91,12.97,117200.0
2008-09-22 12:50:00,12.96,13.07,12.96,13.02,140700.0,12.96,13.07,12.96,13.02,140700.0
2008-09-22 13:00:00,13.02,13.03,12.91,12.96,123900.0,13.02,13.03,12.91,12.96,123900.0
2008-09-22 13:10:00,12.96,13.01,12.87,12.89,199100.0,12.96,13.01,12.87,12.89,199100.0
2008-09-22 13:20:00,12.89,12.93,12.88,12.9,97500.0,12.89,12.93,12.88,12.9,97500.0
2008-09-22 13:30:00,12.9,12.9,12.82,12.86,98400.0,12.9,12.9,12.82,12.86,98400.0
2008-09-22 13:40:00,12.87,12.91,12.86,12.87,72000.0,12.87,12.91,12.86,12.87,72000.0
2008-09-22 13:50:00,12.87,12.97,12.85,12.88,168300.0,12.87,12.97,12.85,12.88,168300.0
2008-09-22 14:00:00,12.87,12.88,12.79,12.83,192100.0,12.87,12.88,12.79,12.83,192100.0
2008-09-22 14:10:00,12.83,12.85,12.76,12.79,426500.0,12.83,12.85,12.76,12.79,426500.0
2008-09-22 14:20:00,12.78,12.81,12.7,12.79,377500.0,12.78,12.81,12.7,12.79,377500.0
2008-09-22 14:30:00,12.78,12.89,12.78,12.8,174100.0,12.78,12.89,12.78,12.8,174100.0
2008-09-22 14:40:00,12.81,12.82,12.78,12.8,248400.0,12.81,12.82,12.78,12.8,248400.0
2008-09-22 14:50:00,12.8,12.81,12.76,12.78,303500.0,12.8,12.81,12.76,12.78,303500.0
2008-09-22 15:00:00,12.78,12.82,12.77,12.77,173700.0,12.78,12.82,12.77,12.77,173700.0
2008-09-22 15:10:00,12.77,12.81,12.71,12.71,385900.0,12.77,12.81,12.71,12.71,385900.0
2008-09-22 15:20:00,12.71,12.75,12.61,12.62,368000.0,12.71,12.75,12.61,12.62,368000.0
2008-09-22 15:30:00,12.62,12.65,12.6,12.61,297100.0,12.62,12.65,12.6,12.61,297100.0
2008-09-22 15:40:00,12.6,12.61,12.42,12.51,843300.0,12.6,12.61,12.42,12.51,843300.0
2008-09-22 15:50:00,12.52,12.59,12.42,12.45,860000.0,12.52,12.59,12.42,12.45,860000.0
2008-09-23 09:30:00,12.52,12.74,12.48,12.49,121000.0,12.52,12.74,12.48,12.49,121000.0
2008-09-23 09:40:00,12.48,12.7,12.48,12.69,144800.0,12.48,12.7,12.48,12.69,144800.0
2008-09-23 09:50:00,12.7,12.76,12.66,12.67,153900.0,12.7,12.76,12.66,12.67,153900.0
2008-09-23 10:00:00,12.68,12.78,12.64,12.77,190500.0,12.68,12.78,12.64,12.77,190500.0
2008-09-23 10:10:00,12.76,12.88,12.75,12.88,216800.0,12.76,12.88,12.75,12.88,216800.0
2008-09-23 10:20:00,12.89,12.92,12.84,12.87,150600.0,12.89,12.92,12.84,12.87,150600.0
2008-09-23 10:30:00,12.88,12.91,12.86,12.89,290600.0,12.88,12.91,12.86,12.89,290600.0
2008-09-23 10:40:00,12.89,12.89,12.76,12.78,245400.0,12.89,12.89,12.76,12.78,245400.0
2008-09-23 10:50:00,12.78,12.79,12.68,12.73,221200.0,12.78,12.79,12.68,12.73,221200.0
2008-09-23 11:00:00,12.72,12.74,12.59,12.66,276100.0,12.72,12.74,12.59,12.66,276100.0
2008-09-23 11:10:00,12.66,12.71,12.61,12.7,237300.0,12.66,12.71,12.61,12.7,237300.0
2008-09-23 11:20:00,12.7,12.73,12.68,12.7,111000.0,12.7,12.73,12.68,12.7,111000.0
2008-09-23 11:30:00,12.69,12.71,12.66,12.66,252800.0,12.69,12.71,12.66,12.66,252800.0
2008-09-23 11:40:00,12.66,12.66,12.6,12.64,347400.0,12.66,12.66,12.6,12.64,347400.0
2008-09-23 11:50:00,12.64,12.68,12.62,12.62,163200.0,12.64,12.68,12.62,12.62,163200.0
2008-09-23 12:00:00,12.62,12.64,12.6,12.63,126600.0,12.62,12.64,12.6,12.63,126600.0
2008-09-23 12:10:00,12.63,12.66,12.57,12.6,613200.0,12.63,12.66,12.57,12.6,613200.0
2008-09-23 12:20:00,12.6,12.6,12.56,12.57,251200.0,12.6,12.6,12.56,12.57,251200.0
2008-09-23 12:30:00,12.57,12.59,12.51,12.54,273700.0,12.57,12.59,12.51,12.54,273700.0
2008-09-23 12:40:00,12.54,12.56,12.5,12.54,338400.0,12.54,12.56,12.5,12.54,338400.0
2008-09-23 12:50:00,12.54,12.57,12.51,12.55,354000.0,12.54,12.57,12.51,12.55,354000.0
2008-09-23 13:00:00,12.55,12.55,12.41,12.44,363800.0,12.55,12.55,12.41,12.44,363800.0
2008-09-23 13:10:00,12.45,12.49,12.39,12.45,205000.0,12.45,12.49,12.39,12.45,205000.0
2008-09-23 13:20:00,12.45,12.47,12.43,12.44,178700.0,12.45,12.47,12.43,12.44,178700.0
2008-09-23 13:30:00,12.44,12.44,12.35,12.4,167900.0,12.44,12.44,12.35,12.4,167900.0
2008-09-23 13:40:00,12.4,12.43,12.38,12.38,191900.0,12.4,12.43,12.38,12.38,191900.0
2008-09-23 13:50:00,12.38,12.4,12.35,12.4,252800.0,12.38,12.4,12.35,12.4,252800.0
2008-09-23 14:00:00,12.4,12.48,12.36,12.48,233800.0,12.4,12.48,12.36,12.48,233800.0
2008-09-23 14:10:00,12.48,12.48,12.39,12.43,239500.0,12.48,12.48,12.39,12.43,239500.0
2008-09-23 14:20:00,12.43,12.48,12.39,12.48,225300.0,12.43,12.48,12.39,12.48,225300.0
2008-09-23 14:30:00,12.48,12.48,12.44,12.46,168600.0,12.48,12.48,12.44,12.46,168600.0
2008-09-23 14:40:00,12.46,12.58,12.45,12.54,250500.0,12.46,12.58,12.45,12.54,250500.0
2008-09-23 14:50:00,12.54,12.59,12.5,12.51,230300.0,12.54,12.59,12.5,12.51,230300.0
2008-09-23 15:00:00,12.52,12.63,12.51,12.6,233700.0,12.52,12.63,12.51,12.6,233700.0
2008-09-23 15:10:00,12.6,12.65,12.57,12.63,290300.0,12.6,12.65,12.57,12.63,290300.0
2008-09-23 15:20:00,12.64,12.65,12.59,12.6,214000.0,12.64,12.65,12.59,12.6,214000.0
2008-09-23 15:30:00,12.6,12.6,12.54,12.56,536100.0,12.6,12.6,12.54,12.56,536100.0
2008-09-23 15:40:00,12.57,12.63,12.53,12.55,687500.0,12.57,12.63,12.53,12.55,687500.0
2008-09-23 15:50:00,12.56,12.56,12.46,12.48,1007100.0,12.56,12.56,12.46,12.48,1007100.0
2008-09-24 09:40:00,12.46,12.57,12.31,12.39,530300.0,12.46,12.57,12.31,12.39,530300.0
2008-09-24 09:50:00,12.39,12.45,12.35,12.45,236400.0,12.39,12.45,12.35,12.45,236400.0
2008-09-24 10:00:00,12.44,12.56,12.38,12.52,473800.0,12.44,12.56,12.38,12.52,473800.0
2008-09-24 10:10:00,12.52,12.52,12.47,12.5,125200.0,12.52,12.52,12.47,12.5,125200.0
2008-09-24 10:20:00,12.49,12.5,12.48,12.5,213300.0,12.49,12.5,12.48,12.5,213300.0
2008-09-24 10:30:00,12.5,12.6,12.49,12.52,391300.0,12.5,12.6,12.49,12.52,391300.0
2008-09-24 10:40:00,12.53,12.6,12.4,12.59,485400.0,12.53,12.6,12.4,12.59,485400.0
2008-09-24 10:50:00,12.59,12.62,12.55,12.62,531800.0,12.59,12.62,12.55,12.62,531800.0
2008-09-24 11:00:00,12.62,12.65,12.57,12.57,187500.0,12.62,12.65,12.57,12.57,187500.0
2008-09-24 11:10:00,12.57,12.59,12.48,12.49,115300.0,12.57,12.59,12.48,12.49,115300.0
2008-09-24 11:20:00,12.52,12.53,12.48,12.52,137100.0,12.52,12.53,12.48,12.52,137100.0
2008-09-24 11:30:00,12.51,12.55,12.48,12.49,261900.0,12.51,12.55,12.48,12.49,261900.0
2008-09-24 11:40:00,12.49,12.49,12.42,12.46,215600.0,12.49,12.49,12.42,12.46,215600.0
2008-09-24 11:50:00,12.45,12.51,12.43,12.48,265300.0,12.45,12.51,12.43,12.48,265300.0
2008-09-24 12:00:00,12.47,12.51,12.47,12.49,275100.0,12.47,12.51,12.47,12.49,275100.0
2008-09-24 12:10:00,12.48,12.54,12.48,12.52,142100.0,12.48,12.54,12.48,12.52,142100.0
2008-09-24 12:20:00,12.52,12.53,12.48,12.52,317200.0,12.52,12.53,12.48,12.52,317200.0
2008-09-24 12:30:00,12.52,12.54,12.49,12.51,126700.0,12.52,12.54,12.49,12.51,126700.0
2008-09-24 12:40:00,12.51,12.54,12.49,12.53,82300.0,12.51,12.54,12.49,12.53,82300.0
2008-09-24 12:50:00,12.53,12.58,12.53,12.55,246400.0,12.53,12.58,12.53,12.55,246400.0
2008-09-24 13:00:00,12.56,12.6,12.5,12.59,354000.0,12.56,12.6,12.5,12.59,354000.0
2008-09-24 13:10:00,12.6,12.68,12.6,12.63,329700.0,12.6,12.68,12.6,12.63,329700.0
2008-09-24 13:20:00,12.63,12.72,12.63,12.68,129400.0,12.63,12.72,12.63,12.68,129400.0
2008-09-24 13:30:00,12.68,12.69,12.65,12.66,99200.0,12.68,12.69,12.65,12.66,99200.0
2008-09-24 13:40:00,12.65,12.7,12.64,12.69,235000.0,12.65,12.7,12.64,12.69,235000.0
2008-09-24 13:50:00,12.7,12.71,12.63,12.67,236100.0,12.7,12.71,12.63,12.67,236100.0
2008-09-24 14:00:00,12.68,12.71,12.67,12.7,146600.0,12.68,12.71,12.67,12.7,146600.0
2008-09-24 14:10:00,12.69,12.69,12.63,12.66,199800.0,12.69,12.69,12.63,12.66,199800.0
2008-09-24 14:20:00,12.66,12.66,12.61,12.65,168400.0,12.66,12.66,12.61,12.65,168400.0
2008-09-24 14:30:00,12.63,12.7,12.63,12.68,163000.0,12.63,12.7,12.63,12.68,163000.0
2008-09-24 14:40:00,12.68,12.71,12.67,12.69,238600.0,12.68,12.71,12.67,12.69,238600.0
2008-09-24 14:50:00,12.68,12.69,12.6,12.61,193200.0,12.68,12.69,12.6,12.61,193200.0
2008-09-24 15:00:00,12.61,12.62,12.57,12.61,189600.0,12.61,12.62,12.57,12.61,189600.0
2008-09-24 15:10:00,12.62,12.63,12.53,12.54,234600.0,12.62,12.63,12.53,12.54,234600.0
2008-09-24 15:20:00,12.54,12.58,12.51,12.58,234800.0,12.54,12.58,12.51,12.58,234800.0
2008-09-24 15:30:00,12.59,12.63,12.56,12.56,203200.0,12.59,12.63,12.56,12.56,203200.0
2008-09-24 15:40:00,12.56,12.57,12.51,12.51,253300.0,12.56,12.57,12.51,12.51,253300.0
2008-09-24 15:50:00,12.52,12.61,12.51,12.6,541000.0,12.52,12.61,12.51,12.6,541000.0
2008-09-25 09:30:00,12.89,13.17,12.89,13.07,400900.0,12.89,13.17,12.89,13.07,400900.0
2008-09-25 09:40:00,13.08,13.12,13.03,13.1,343100.0,13.08,13.12,13.03,13.1,343100.0
2008-09-25 09:50:00,13.1,13.25,13.09,13.23,498700.0,13.1,13.25,13.09,13.23,498700.0
2008-09-25 10:00:00,13.23,13.26,13.16,13.23,500400.0,13.23,13.26,13.16,13.23,500400.0
2008-09-25 10:10:00,13.23,13.27,13.22,13.25,437300.0,13.23,13.27,13.22,13.25,437300.0
2008-09-25 10:20:00,13.25,13.27,13.2,13.22,219300.0,13.25,13.27,13.2,13.22,219300.0
2008-09-25 10:30:00,13.23,13.25,13.14,13.17,189100.0,13.23,13.25,13.14,13.17,189100.0
2008-09-25 10:40:00,13.17,13.23,13.13,13.19,245600.0,13.17,13.23,13.13,13.19,245600.0
2008-09-25 10:50:00,13.19,13.2,13.07,13.2,407700.0,13.19,13.2,13.07,13.2,407700.0
2008-09-25 11:00:00,13.2,13.24,13.18,13.19,134400.0,13.2,13.24,13.18,13.19,134400.0
2008-09-25 11:10:00,13.2,13.25,13.19,13.22,308300.0,13.2,13.25,13.19,13.22,308300.0
2008-09-25 11:20:00,13.22,13.24,13.16,13.2,672000.0,13.22,13.24,13.16,13.2,672000.0
2008-09-25 11:30:00,13.2,13.22,13.1,13.1,368500.0,13.2,13.22,13.1,13.1,368500.0
2008-09-25 11:40:00,13.1,13.17,13.09,13.14,554000.0,13.1,13.17,13.09,13.14,554000.0
2008-09-25 11:50:00,13.15,13.18,13.13,13.15,280600.0,13.15,13.18,13.13,13.15,280600.0
2008-09-25 12:00:00,13.15,13.16,13.12,13.14,406800.0,13.15,13.16,13.12,13.14,406800.0
2008-09-25 12:10:00,13.15,13.2,13.13,13.16,319400.0,13.15,13.2,13.13,13.16,319400.0
2008-09-25 12:20:00,13.16,13.16,13.09,13.1,132800.0,13.16,13.16,13.09,13.1,132800.0
2008-09-25 12:30:00,13.1,13.16,13.09,13.12,158600.0,13.1,13.16,13.09,13.12,158600.0
2008-09-25 12:40:00,13.12,13.15,13.11,13.13,79700.0,13.12,13.15,13.11,13.13,79700.0
2008-09-25 12:50:00,13.12,13.14,13.06,13.11,321000.0,13.12,13.14,13.06,13.11,321000.0
2008-09-25 13:00:00,13.12,13.17,13.09,13.11,288300.0,13.12,13.17,13.09,13.11,288300.0
2008-09-25 13:10:00,13.11,13.12,13.06,13.08,131600.0,13.11,13.12,13.06,13.08,131600.0
2008-09-25 13:20:00,13.08,13.12,13.04,13.1,205000.0,13.08,13.12,13.04,13.1,205000.0
2008-09-25 13:30:00,13.11,13.16,13.1,13.15,359900.0,13.11,13.16,13.1,13.15,359900.0
2008-09-25 13:40:00,13.14,13.15,13.11,13.11,192300.0,13.14,13.15,13.11,13.11,192300.0
2008-09-25 13:50:00,13.11,13.12,13.04,13.06,280900.0,13.11,13.12,13.04,13.06,280900.0
2008-09-25 14:00:00,13.07,13.07,13.04,13.06,100000.0,13.07,13.07,13.04,13.06,100000.0
2008-09-25 14:10:00,13.06,13.06,12.94,13.01,370300.0,13.06,13.06,12.94,13.01,370300.0
2008-09-25 14:20:00,13.01,13.02,12.93,13.01,493000.0,13.01,13.02,12.93,13.01,493000.0
2008-09-25 14:30:00,13.01,13.03,12.97,12.99,317200.0,13.01,13.03,12.97,12.99,317200.0
2008-09-25 14:40:00,12.98,12.98,12.95,12.97,293500.0,12.98,12.98,12.95,12.97,293500.0
2008-09-25 14:50:00,12.97,12.99,12.95,12.98,450600.0,12.97,12.99,12.95,12.98,450600.0
2008-09-25 15:00:00,12.99,13.0,12.97,12.98,200200.0,12.99,13.0,12.97,12.98,200200.0
2008-09-25 15:10:00,12.98,12.99,12.96,12.99,182200.0,12.98,12.99,12.96,12.99,182200.0
2008-09-25 15:20:00,12.99,13.0,12.98,12.99,330000.0,12.99,13.0,12.98,12.99,330000.0
2008-09-25 15:30:00,12.99,13.01,12.98,13.0,578500.0,12.99,13.01,12.98,13.0,578500.0
2008-09-25 15:40:00,13.0,13.02,12.96,12.97,581900.0,13.0,13.02,12.96,12.97,581900.0
2008-09-25 15:50:00,12.96,12.99,12.94,12.99,902700.0,12.96,12.99,12.94,12.99,902700.0
2008-09-26 09:30:00,12.81,13.01,12.8,12.91,202700.0,12.81,13.01,12.8,12.91,202700.0
2008-09-26 09:40:00,12.9,12.92,12.76,12.78,205500.0,12.9,12.92,12.76,12.78,205500.0
2008-09-26 09:50:00,12.79,12.88,12.73,12.78,376000.0,12.79,12.88,12.73,12.78,376000.0
2008-09-26 10:00:00,12.79,12.87,12.79,12.81,193500.0,12.79,12.87,12.79,12.81,193500.0
2008-09-26 10:10:00,12.81,12.82,12.65,12.69,243700.0,12.81,12.82,12.65,12.69,243700.0
2008-09-26 10:20:00,12.69,12.73,12.66,12.67,134300.0,12.69,12.73,12.66,12.67,134300.0
2008-09-26 10:30:00,12.67,12.72,12.66,12.72,172700.0,12.67,12.72,12.66,12.72,172700.0
2008-09-26 10:40:00,12.71,12.75,12.68,12.7,182000.0,12.71,12.75,12.68,12.7,182000.0
2008-09-26 10:50:00,12.71,12.77,12.69,12.7,154900.0,12.71,12.77,12.69,12.7,154900.0
2008-09-26 11:00:00,12.7,12.72,12.63,12.64,172500.0,12.7,12.72,12.63,12.64,172500.0
2008-09-26 11:10:00,12.64,12.68,12.58,12.62,135500.0,12.64,12.68,12.58,12.62,135500.0
2008-09-26 11:20:00,12.62,12.7,12.62,12.7,286300.0,12.62,12.7,12.62,12.7,286300.0
2008-09-26 11:30:00,12.69,12.73,12.68,12.68,338400.0,12.69,12.73,12.68,12.68,338400.0
2008-09-26 11:40:00,12.68,12.7,12.64,12.64,294500.0,12.68,12.7,12.64,12.64,294500.0
2008-09-26 11:50:00,12.65,12.73,12.64,12.71,207000.0,12.65,12.73,12.64,12.71,207000.0
2008-09-26 12:00:00,12.72,12.75,12.69,12.74,141800.0,12.72,12.75,12.69,12.74,141800.0
2008-09-26 12:10:00,12.75,12.76,12.65,12.65,179400.0,12.75,12.76,12.65,12.65,179400.0
2008-09-26 12:20:00,12.65,12.72,12.65,12.68,65700.0,12.65,12.72,12.65,12.68,65700.0
2008-09-26 12:30:00,12.68,12.76,12.68,12.75,338200.0,12.68,12.76,12.68,12.75,338200.0
2008-09-26 12:40:00,12.75,12.78,12.74,12.76,229000.0,12.75,12.78,12.74,12.76,229000.0
2008-09-26 12:50:00,12.77,12.77,12.69,12.71,176400.0,12.77,12.77,12.69,12.71,176400.0
2008-09-26 13:00:00,12.72,12.74,12.69,12.71,235300.0,12.72,12.74,12.69,12.71,235300.0
2008-09-26 13:10:00,12.71,12.78,12.7,12.75,293900.0,12.71,12.78,12.7,12.75,293900.0
2008-09-26 13:20:00,12.76,12.77,12.74,12.76,286000.0,12.76,12.77,12.74,12.76,286000.0
2008-09-26 13:30:00,12.76,12.76,12.71,12.72,84600.0,12.76,12.76,12.71,12.72,84600.0
2008-09-26 13:40:00,12.72,12.75,12.71,12.71,154300.0,12.72,12.75,12.71,12.71,154300.0
2008-09-26 13:50:00,12.72,12.76,12.67,12.7,166600.0,12.72,12.76,12.67,12.7,166600.0
2008-09-26 14:00:00,12.7,12.7,12.66,12.68,248100.0,12.7,12.7,12.66,12.68,248100.0
2008-09-26 14:10:00,12.69,12.72,12.68,12.7,177600.0,12.69,12.72,12.68,12.7,177600.0
2008-09-26 14:20:00,12.7,12.71,12.63,12.65,210300.0,12.7,12.71,12.63,12.65,210300.0
2008-09-26 14:30:00,12.65,12.67,12.65,12.66,151300.0,12.65,12.67,12.65,12.66,151300.0
2008-09-26 14:40:00,12.67,12.69,12.64,12.65,291600.0,12.67,12.69,12.64,12.65,291600.0
2008-09-26 14:50:00,12.66,12.68,12.6,12.64,330600.0,12.66,12.68,12.6,12.64,330600.0
2008-09-26 15:00:00,12.64,12.65,12.58,12.6,202200.0,12.64,12.65,12.58,12.6,202200.0
2008-09-26 15:10:00,12.61,12.64,12.6,12.63,120200.0,12.61,12.64,12.6,12.63,120200.0
2008-09-26 15:20:00,12.63,12.75,12.62,12.72,515300.0,12.63,12.75,12.62,12.72,515300.0
2008-09-26 15:30:00,12.72,12.76,12.69,12.75,308900.0,12.72,12.76,12.69,12.75,308900.0
2008-09-26 15:40:00,12.76,12.76,12.72,12.72,277700.0,12.76,12.76,12.72,12.72,277700.0
2008-09-26 15:50:00,12.73,12.75,12.72,12.74,394600.0,12.73,12.75,12.72,12.74,394600.0
2008-09-29 09:30:00,12.74,12.84,12.59,12.77,191600.0,12.74,12.84,12.59,12.77,191600.0
2008-09-29 09:40:00,12.77,12.77,12.63,12.63,232500.0,12.77,12.77,12.63,12.63,232500.0
2008-09-29 09:50:00,12.63,12.64,12.46,12.55,340800.0,12.63,12.64,12.46,12.55,340800.0
2008-09-29 10:00:00,12.54,12.58,12.48,12.48,330100.0,12.54,12.58,12.48,12.48,330100.0
2008-09-29 10:10:00,12.48,12.51,12.39,12.45,272200.0,12.48,12.51,12.39,12.45,272200.0
2008-09-29 10:20:00,12.45,12.56,12.44,12.54,346300.0,12.45,12.56,12.44,12.54,346300.0
2008-09-29 10:30:00,12.54,12.56,12.48,12.49,343900.0,12.54,12.56,12.48,12.49,343900.0
2008-09-29 10:40:00,12.49,12.53,12.48,12.52,163700.0,12.49,12.53,12.48,12.52,163700.0
2008-09-29 10:50:00,12.52,12.52,12.47,12.5,207800.0,12.52,12.52,12.47,12.5,207800.0
2008-09-29 11:00:00,12.5,12.52,12.48,12.52,187700.0,12.5,12.52,12.48,12.52,187700.0
2008-09-29 11:10:00,12.51,12.52,12.47,12.48,162800.0,12.51,12.52,12.47,12.48,162800.0
2008-09-29 11:20:00,12.48,12.49,12.43,12.43,131300.0,12.48,12.49,12.43,12.43,131300.0
2008-09-29 11:30:00,12.43,12.45,12.42,12.45,364200.0,12.43,12.45,12.42,12.45,364200.0
2008-09-29 11:40:00,12.44,12.45,12.36,12.45,162400.0,12.44,12.45,12.36,12.45,162400.0
2008-09-29 11:50:00,12.45,12.46,12.42,12.44,286700.0,12.45,12.46,12.42,12.44,286700.0
2008-09-29 12:00:00,12.44,12.51,12.44,12.49,304200.0,12.44,12.51,12.44,12.49,304200.0
2008-09-29 12:10:00,12.49,12.52,12.38,12.39,382800.0,12.49,12.52,12.38,12.39,382800.0
2008-09-29 12:20:00,12.39,12.44,12.38,12.39,467500.0,12.39,12.44,12.38,12.39,467500.0
2008-09-29 12:30:00,12.39,12.46,12.38,12.41,303400.0,12.39,12.46,12.38,12.41,303400.0
2008-09-29 12:40:00,12.41,12.45,12.41,12.42,144000.0,12.41,12.45,12.41,12.42,144000.0
2008-09-29 12:50:00,12.42,12.46,12.42,12.45,232200.0,12.42,12.46,12.42,12.45,232200.0
2008-09-29 13:00:00,12.44,12.45,12.4,12.44,213700.0,12.44,12.45,12.4,12.44,213700.0
2008-09-29 13:10:00,12.44,12.44,12.39,12.41,104300.0,12.44,12.44,12.39,12.41,104300.0
2008-09-29 13:20:00,12.41,12.46,12.39,12.45,287200.0,12.41,12.46,12.39,12.45,287200.0
2008-09-29 13:30:00,12.45,12.46,12.3,12.34,170100.0,12.45,12.46,12.3,12.34,170100.0
2008-09-29 13:40:00,12.34,12.35,11.68,12.14,624600.0,12.34,12.35,11.68,12.14,624600.0
2008-09-29 13:50:00,12.14,12.41,12.08,12.2,490400.0,12.14,12.41,12.08,12.2,490400.0
2008-09-29 14:00:00,12.21,12.33,11.96,12.17,431900.0,12.21,12.33,11.96,12.17,431900.0
2008-09-29 14:10:00,12.17,12.25,12.04,12.2,455900.0,12.17,12.25,12.04,12.2,455900.0
2008-09-29 14:20:00,12.21,12.28,12.04,12.13,434000.0,12.21,12.28,12.04,12.13,434000.0
2008-09-29 14:30:00,12.13,12.16,12.04,12.16,365700.0,12.13,12.16,12.04,12.16,365700.0
2008-09-29 14:40:00,12.16,12.17,12.0,12.03,329500.0,12.16,12.17,12.0,12.03,329500.0
2008-09-29 14:50:00,12.04,12.14,12.02,12.03,268800.0,12.04,12.14,12.02,12.03,268800.0
2008-09-29 15:00:00,12.02,12.08,12.01,12.02,319100.0,12.02,12.08,12.01,12.02,319100.0
2008-09-29 15:10:00,12.02,12.07,12.0,12.04,432500.0,12.02,12.07,12.0,12.04,432500.0
2008-09-29 15:20:00,12.03,12.06,11.99,12.0,578600.0,12.03,12.06,11.99,12.0,578600.0
2008-09-29 15:30:00,12.0,12.06,11.97,12.05,477900.0,12.0,12.06,11.97,12.05,477900.0
2008-09-29 15:40:00,12.05,12.05,11.96,11.98,581400.0,12.05,12.05,11.96,11.98,581400.0
2008-09-29 15:50:00,11.98,12.02,11.87,11.89,894500.0,11.98,12.02,11.87,11.89,894500.0
2008-09-30 09:30:00,12.14,12.35,12.04,12.05,385600.0,12.14,12.35,12.04,12.05,385600.0
2008-09-30 09:40:00,12.04,12.09,11.92,11.95,159300.0,12.04,12.09,11.92,11.95,159300.0
2008-09-30 09:50:00,11.96,12.0,11.9,11.95,182200.0,11.96,12.0,11.9,11.95,182200.0
2008-09-30 10:00:00,11.96,12.04,11.9,11.93,160700.0,11.96,12.04,11.9,11.93,160700.0
2008-09-30 10:10:00,11.93,12.07,11.93,12.03,226900.0,11.93,12.07,11.93,12.03,226900.0
2008-09-30 10:20:00,12.02,12.03,11.93,11.95,221000.0,12.02,12.03,11.93,11.95,221000.0
2008-09-30 10:30:00,11.95,12.04,11.94,12.02,215000.0,11.95,12.04,11.94,12.02,215000.0
2008-09-30 10:40:00,12.02,12.02,11.97,11.98,268100.0,12.02,12.02,11.97,11.98,268100.0
2008-09-30 10:50:00,11.98,11.98,11.88,11.91,188100.0,11.98,11.98,11.88,11.91,188100.0
2008-09-30 11:00:00,11.92,12.01,11.91,11.99,373100.0,11.92,12.01,11.91,11.99,373100.0
2008-09-30 11:10:00,11.98,11.99,11.91,11.93,117300.0,11.98,11.99,11.91,11.93,117300.0
2008-09-30 11:20:00,11.94,11.95,11.9,11.94,107200.0,11.94,11.95,11.9,11.94,107200.0
2008-09-30 11:30:00,11.94,11.96,11.91,11.95,303800.0,11.94,11.96,11.91,11.95,303800.0
2008-09-30 11:40:00,11.95,12.03,11.94,12.02,153400.0,11.95,12.03,11.94,12.02,153400.0
2008-09-30 11:50:00,12.02,12.04,11.99,12.01,247800.0,12.02,12.04,11.99,12.01,247800.0
2008-09-30 12:00:00,12.01,12.01,11.93,11.97,93900.0,12.01,12.01,11.93,11.97,93900.0
2008-09-30 12:10:00,11.97,11.97,11.93,11.93,82700.0,11.97,11.97,11.93,11.93,82700.0
2008-09-30 12:20:00,11.94,11.94,11.87,11.87,131500.0,11.94,11.94,11.87,11.87,131500.0
2008-09-30 12:30:00,11.88,11.93,11.87,11.93,202800.0,11.88,11.93,11.87,11.93,202800.0
2008-09-30 12:40:00,11.93,11.98,11.93,11.98,291000.0,11.93,11.98,11.93,11.98,291000.0
2008-09-30 12:50:00,11.99,11.99,11.93,11.93,93400.0,11.99,11.99,11.93,11.93,93400.0
2008-09-30 13:00:00,11.93,11.95,11.93,11.94,153900.0,11.93,11.95,11.93,11.94,153900.0
2008-09-30 13:10:00,11.93,12.04,11.93,12.02,303400.0,11.93,12.04,11.93,12.02,303400.0
2008-09-30 13:20:00,12.0,12.08,12.0,12.02,219700.0,12.0,12.08,12.0,12.02,219700.0
2008-09-30 13:30:00,12.02,12.06,12.02,12.05,245200.0,12.02,12.06,12.02,12.05,245200.0
2008-09-30 13:40:00,12.05,12.06,12.0,12.01,202700.0,12.05,12.06,12.0,12.01,202700.0
2008-09-30 13:50:00,12.02,12.07,12.01,12.05,98700.0,12.02,12.07,12.01,12.05,98700.0
2008-09-30 14:00:00,12.06,12.06,12.02,12.04,186600.0,12.06,12.06,12.02,12.04,186600.0
2008-09-30 14:10:00,12.04,12.05,12.01,12.02,236300.0,12.04,12.05,12.01,12.02,236300.0
2008-09-30 14:20:00,12.01,12.05,12.0,12.04,173700.0,12.01,12.05,12.0,12.04,173700.0
2008-09-30 14:30:00,12.04,12.07,12.04,12.06,312700.0,12.04,12.07,12.04,12.06,312700.0
2008-09-30 14:40:00,12.06,12.1,12.02,12.1,300900.0,12.06,12.1,12.02,12.1,300900.0
2008-09-30 14:50:00,12.1,12.1,12.05,12.05,473200.0,12.1,12.1,12.05,12.05,473200.0
2008-09-30 15:00:00,12.06,12.14,12.05,12.12,258600.0,12.06,12.14,12.05,12.12,258600.0
2008-09-30 15:10:00,12.12,12.12,12.08,12.1,337000.0,12.12,12.12,12.08,12.1,337000.0
2008-09-30 15:20:00,12.1,12.2,12.1,12.14,1033300.0,12.1,12.2,12.1,12.14,1033300.0
2008-09-30 15:30:00,12.14,12.14,12.13,12.14,368600.0,12.14,12.14,12.13,12.14,368600.0
2008-09-30 15:40:00,12.14,12.21,12.13,12.2,851900.0,12.14,12.21,12.13,12.2,851900.0
2008-09-30 15:50:00,12.2,12.3,12.2,12.27,1136200.0,12.2,12.3,12.2,12.27,1136200.0
2008-10-01 09:30:00,11.5,11.9,11.44,11.5,1144700.0,11.5,11.9,11.44,11.5,1144700.0
2008-10-01 09:40:00,11.51,11.61,11.5,11.52,822300.0,11.51,11.61,11.5,11.52,822300.0
2008-10-01 09:50:00,11.52,11.6,11.48,11.5,1333100.0,11.52,11.6,11.48,11.5,1333100.0
2008-10-01 10:00:00,11.49,11.49,11.36,11.41,1029600.0,11.49,11.49,11.36,11.41,1029600.0
2008-10-01 10:10:00,11.41,11.51,11.37,11.4,674300.0,11.41,11.51,11.37,11.4,674300.0
2008-10-01 10:20:00,11.4,11.41,11.27,11.29,556300.0,11.4,11.41,11.27,11.29,556300.0
2008-10-01 10:30:00,11.28,11.32,11.24,11.27,537400.0,11.28,11.32,11.24,11.27,537400.0
2008-10-01 10:40:00,11.28,11.37,11.27,11.37,293400.0,11.28,11.37,11.27,11.37,293400.0
2008-10-01 10:50:00,11.37,11.45,11.34,11.42,579500.0,11.37,11.45,11.34,11.42,579500.0
2008-10-01 11:00:00,11.41,11.45,11.3,11.32,411800.0,11.41,11.45,11.3,11.32,411800.0
2008-10-01 11:10:00,11.33,11.4,11.31,11.37,103500.0,11.33,11.4,11.31,11.37,103500.0
2008-10-01 11:20:00,11.37,11.45,11.35,11.4,158300.0,11.37,11.45,11.35,11.4,158300.0
2008-10-01 11:30:00,11.41,11.45,11.39,11.45,441900.0,11.41,11.45,11.39,11.45,441900.0
2008-10-01 11:40:00,11.45,11.46,11.41,11.43,205500.0,11.45,11.46,11.41,11.43,205500.0
2008-10-01 11:50:00,11.44,11.46,11.4,11.4,766300.0,11.44,11.46,11.4,11.4,766300.0
2008-10-01 12:00:00,11.41,11.42,11.34,11.35,108900.0,11.41,11.42,11.34,11.35,108900.0
2008-10-01 12:10:00,11.35,11.55,11.34,11.36,366600.0,11.35,11.55,11.34,11.36,366600.0
2008-10-01 12:20:00,11.36,11.37,11.3,11.3,220400.0,11.36,11.37,11.3,11.3,220400.0
2008-10-01 12:30:00,11.31,11.41,11.3,11.4,324900.0,11.31,11.41,11.3,11.4,324900.0
2008-10-01 12:40:00,11.41,11.43,11.36,11.36,325500.0,11.41,11.43,11.36,11.36,325500.0
2008-10-01 12:50:00,11.37,11.4,11.36,11.39,237400.0,11.37,11.4,11.36,11.39,237400.0
2008-10-01 13:00:00,11.39,11.39,11.33,11.38,272400.0,11.39,11.39,11.33,11.38,272400.0
2008-10-01 13:10:00,11.38,11.39,11.34,11.35,201700.0,11.38,11.39,11.34,11.35,201700.0
2008-10-01 13:20:00,11.35,11.37,11.3,11.3,539300.0,11.35,11.37,11.3,11.3,539300.0
2008-10-01 13:30:00,11.3,11.31,11.19,11.19,339600.0,11.3,11.31,11.19,11.19,339600.0
2008-10-01 13:40:00,11.19,11.23,11.1,11.15,641300.0,11.19,11.23,11.1,11.15,641300.0
2008-10-01 13:50:00,11.15,11.17,11.1,11.11,314400.0,11.15,11.17,11.1,11.11,314400.0
2008-10-01 14:00:00,11.11,11.12,11.0,11.03,537900.0,11.11,11.12,11.0,11.03,537900.0
2008-10-01 14:10:00,11.04,11.1,11.0,11.08,568700.0,11.04,11.1,11.0,11.08,568700.0
2008-10-01 14:20:00,11.09,11.13,11.05,11.1,618400.0,11.09,11.13,11.05,11.1,618400.0
2008-10-01 14:30:00,11.1,11.1,11.0,11.09,419400.0,11.1,11.1,11.0,11.09,419400.0
2008-10-01 14:40:00,11.09,11.23,11.05,11.21,536700.0,11.09,11.23,11.05,11.21,536700.0
2008-10-01 14:50:00,11.22,11.3,11.18,11.24,570400.0,11.22,11.3,11.18,11.24,570400.0
2008-10-01 15:00:00,11.24,11.26,11.19,11.22,596700.0,11.24,11.26,11.19,11.22,596700.0
2008-10-01 15:10:00,11.22,11.29,11.21,11.26,430300.0,11.22,11.29,11.21,11.26,430300.0
2008-10-01 15:20:00,11.26,11.28,11.23,11.24,244600.0,11.26,11.28,11.23,11.24,244600.0
2008-10-01 15:30:00,11.25,11.34,11.24,11.31,809300.0,11.25,11.34,11.24,11.31,809300.0
2008-10-01 15:40:00,11.31,11.31,11.2,11.23,1055900.0,11.31,11.31,11.2,11.23,1055900.0
2008-10-01 15:50:00,11.23,11.39,11.23,11.35,1512600.0,11.23,11.39,11.23,11.35,1512600.0
2008-10-02 09:30:00,11.25,11.39,11.19,11.35,277300.0,11.25,11.39,11.19,11.35,277300.0
2008-10-02 09:40:00,11.35,11.4,11.24,11.39,252000.0,11.35,11.4,11.24,11.39,252000.0
2008-10-02 09:50:00,11.4,11.41,11.27,11.31,349600.0,11.4,11.41,11.27,11.31,349600.0
2008-10-02 10:00:00,11.3,11.31,11.21,11.24,249700.0,11.3,11.31,11.21,11.24,249700.0
2008-10-02 10:10:00,11.24,11.34,11.24,11.33,250500.0,11.24,11.34,11.24,11.33,250500.0
2008-10-02 10:20:00,11.33,11.34,11.29,11.32,256300.0,11.33,11.34,11.29,11.32,256300.0
2008-10-02 10:30:00,11.33,11.36,11.32,11.36,281500.0,11.33,11.36,11.32,11.36,281500.0
2008-10-02 10:40:00,11.35,11.38,11.35,11.35,135700.0,11.35,11.38,11.35,11.35,135700.0
2008-10-02 10:50:00,11.36,11.39,11.32,11.33,271800.0,11.36,11.39,11.32,11.33,271800.0
2008-10-02 11:00:00,11.33,11.33,11.22,11.25,231900.0,11.33,11.33,11.22,11.25,231900.0
2008-10-02 11:10:00,11.24,11.26,11.2,11.26,234700.0,11.24,11.26,11.2,11.26,234700.0
2008-10-02 11:20:00,11.26,11.28,11.25,11.28,97300.0,11.26,11.28,11.25,11.28,97300.0
2008-10-02 11:30:00,11.28,11.28,11.19,11.19,290000.0,11.28,11.28,11.19,11.19,290000.0
2008-10-02 11:40:00,11.19,11.21,11.16,11.2,215200.0,11.19,11.21,11.16,11.2,215200.0
2008-10-02 11:50:00,11.21,11.22,11.16,11.19,324600.0,11.21,11.22,11.16,11.19,324600.0
2008-10-02 12:00:00,11.2,11.22,11.19,11.19,146500.0,11.2,11.22,11.19,11.19,146500.0
2008-10-02 12:10:00,11.2,11.2,11.18,11.19,100300.0,11.2,11.2,11.18,11.19,100300.0
2008-10-02 12:20:00,11.2,11.24,11.18,11.2,133500.0,11.2,11.24,11.18,11.2,133500.0
2008-10-02 12:30:00,11.2,11.22,11.19,11.19,113800.0,11.2,11.22,11.19,11.19,113800.0
2008-10-02 12:40:00,11.2,11.2,11.11,11.15,362800.0,11.2,11.2,11.11,11.15,362800.0
2008-10-02 12:50:00,11.14,11.24,11.14,11.24,155700.0,11.14,11.24,11.14,11.24,155700.0
2008-10-02 13:00:00,11.24,11.28,11.19,11.19,227900.0,11.24,11.28,11.19,11.19,227900.0
2008-10-02 13:10:00,11.19,11.28,11.18,11.26,182000.0,11.19,11.28,11.18,11.26,182000.0
2008-10-02 13:20:00,11.26,11.3,11.26,11.3,130800.0,11.26,11.3,11.26,11.3,130800.0
2008-10-02 13:30:00,11.3,11.32,11.27,11.28,359400.0,11.3,11.32,11.27,11.28,359400.0
2008-10-02 13:40:00,11.28,11.33,11.27,11.32,565100.0,11.28,11.33,11.27,11.32,565100.0
2008-10-02 13:50:00,11.34,11.38,11.29,11.37,454800.0,11.34,11.38,11.29,11.37,454800.0
2008-10-02 14:00:00,11.37,11.38,11.3,11.31,222500.0,11.37,11.38,11.3,11.31,222500.0
2008-10-02 14:10:00,11.32,11.37,11.31,11.35,301300.0,11.32,11.37,11.31,11.35,301300.0
2008-10-02 14:20:00,11.36,11.37,11.33,11.34,390700.0,11.36,11.37,11.33,11.34,390700.0
2008-10-02 14:30:00,11.34,11.38,11.31,11.34,287800.0,11.34,11.38,11.31,11.34,287800.0
2008-10-02 14:40:00,11.35,11.36,11.31,11.35,211200.0,11.35,11.36,11.31,11.35,211200.0
2008-10-02 14:50:00,11.35,11.38,11.33,11.38,215100.0,11.35,11.38,11.33,11.38,215100.0
2008-10-02 15:00:00,11.38,11.45,11.36,11.41,569700.0,11.38,11.45,11.36,11.41,569700.0
2008-10-02 15:10:00,11.42,11.44,11.34,11.36,305200.0,11.42,11.44,11.34,11.36,305200.0
2008-10-02 15:20:00,11.36,11.43,11.35,11.41,382600.0,11.36,11.43,11.35,11.41,382600.0
2008-10-02 15:30:00,11.42,11.49,11.4,11.42,585100.0,11.42,11.49,11.4,11.42,585100.0
2008-10-02 15:40:00,11.42,11.51,11.42,11.51,745400.0,11.42,11.51,11.42,11.51,745400.0
2008-10-02 15:50:00,11.5,11.51,11.41,11.44,812100.0,11.5,11.51,11.41,11.44,812100.0
2008-10-03 09:30:00,11.52,11.62,11.5,11.62,144200.0,11.52,11.62,11.5,11.62,144200.0
2008-10-03 09:40:00,11.62,11.66,11.56,11.64,220600.0,11.62,11.66,11.56,11.64,220600.0
2008-10-03 09:50:00,11.65,11.65,11.52,11.54,268800.0,11.65,11.65,11.52,11.54,268800.0
2008-10-03 10:00:00,11.54,11.57,11.51,11.52,135900.0,11.54,11.57,11.51,11.52,135900.0
2008-10-03 10:10:00,11.53,11.57,11.5,11.54,160100.0,11.53,11.57,11.5,11.54,160100.0
2008-10-03 10:20:00,11.54,11.56,11.52,11.56,242000.0,11.54,11.56,11.52,11.56,242000.0
2008-10-03 10:30:00,11.56,11.62,11.55,11.56,211100.0,11.56,11.62,11.55,11.56,211100.0
2008-10-03 10:40:00,11.56,11.57,11.52,11.54,132200.0,11.56,11.57,11.52,11.54,132200.0
2008-10-03 10:50:00,11.54,11.56,11.48,11.55,227700.0,11.54,11.56,11.48,11.55,227700.0
2008-10-03 11:00:00,11.56,11.63,11.55,11.6,235700.0,11.56,11.63,11.55,11.6,235700.0
2008-10-03 11:10:00,11.6,11.62,11.56,11.56,232100.0,11.6,11.62,11.56,11.56,232100.0
2008-10-03 11:20:00,11.56,11.59,11.55,11.59,165200.0,11.56,11.59,11.55,11.59,165200.0
2008-10-03 11:30:00,11.59,11.62,11.58,11.62,154100.0,11.59,11.62,11.58,11.62,154100.0
2008-10-03 11:40:00,11.62,11.65,11.58,11.59,172400.0,11.62,11.65,11.58,11.59,172400.0
2008-10-03 11:50:00,11.59,11.59,11.56,11.59,78300.0,11.59,11.59,11.56,11.59,78300.0
2008-10-03 12:00:00,11.58,11.6,11.58,11.59,104100.0,11.58,11.6,11.58,11.59,104100.0
2008-10-03 12:10:00,11.59,11.6,11.58,11.59,66900.0,11.59,11.6,11.58,11.59,66900.0
2008-10-03 12:20:00,11.59,11.6,11.54,11.57,155700.0,11.59,11.6,11.54,11.57,155700.0
2008-10-03 12:30:00,11.58,11.59,11.57,11.58,110600.0,11.58,11.59,11.57,11.58,110600.0
2008-10-03 12:40:00,11.59,11.62,11.58,11.62,182300.0,11.59,11.62,11.58,11.62,182300.0
2008-10-03 12:50:00,11.62,11.62,11.53,11.6,181000.0,11.62,11.62,11.53,11.6,181000.0
2008-10-03 13:00:00,11.59,11.71,11.54,11.67,297200.0,11.59,11.71,11.54,11.67,297200.0
2008-10-03 13:10:00,11.67,11.67,11.54,11.59,194700.0,11.67,11.67,11.54,11.59,194700.0
2008-10-03 13:20:00,11.6,11.65,11.4,11.52,472900.0,11.6,11.65,11.4,11.52,472900.0
2008-10-03 13:30:00,11.52,11.54,11.33,11.43,429900.0,11.52,11.54,11.33,11.43,429900.0
2008-10-03 13:40:00,11.42,11.44,11.3,11.41,616400.0,11.42,11.44,11.3,11.41,616400.0
2008-10-03 13:50:00,11.41,11.49,11.32,11.42,469500.0,11.41,11.49,11.32,11.42,469500.0
2008-10-03 14:00:00,11.42,11.44,11.36,11.41,459700.0,11.42,11.44,11.36,11.41,459700.0
2008-10-03 14:10:00,11.41,11.43,11.38,11.39,227800.0,11.41,11.43,11.38,11.39,227800.0
2008-10-03 14:20:00,11.39,11.4,11.3,11.33,373800.0,11.39,11.4,11.3,11.33,373800.0
2008-10-03 14:30:00,11.34,11.39,11.28,11.33,588400.0,11.34,11.39,11.28,11.33,588400.0
2008-10-03 14:40:00,11.33,11.35,11.2,11.24,561600.0,11.33,11.35,11.2,11.24,561600.0
2008-10-03 14:50:00,11.24,11.38,11.22,11.35,454200.0,11.24,11.38,11.22,11.35,454200.0
2008-10-03 15:00:00,11.34,11.37,11.27,11.28,431600.0,11.34,11.37,11.27,11.28,431600.0
2008-10-03 15:10:00,11.28,11.3,11.23,11.24,275900.0,11.28,11.3,11.23,11.24,275900.0
2008-10-03 15:20:00,11.24,11.24,11.18,11.21,229300.0,11.24,11.24,11.18,11.21,229300.0
2008-10-03 15:30:00,11.21,11.27,11.14,11.15,318600.0,11.21,11.27,11.14,11.15,318600.0
2008-10-03 15:40:00,11.15,11.15,11.01,11.02,558200.0,11.15,11.15,11.01,11.02,558200.0
2008-10-03 15:50:00,11.02,11.13,11.01,11.07,976600.0,11.02,11.13,11.01,11.07,976600.0
2008-10-06 09:30:00,10.82,11.07,10.81,11.04,435000.0,10.82,11.07,10.81,11.04,435000.0
2008-10-06 09:40:00,11.04,11.04,10.86,10.91,350400.0,11.04,11.04,10.86,10.91,350400.0
2008-10-06 09:50:00,10.91,10.96,10.81,10.84,378200.0,10.91,10.96,10.81,10.84,378200.0
2008-10-06 10:00:00,10.84,10.85,10.67,10.7,463900.0,10.84,10.85,10.67,10.7,463900.0
2008-10-06 10:10:00,10.7,10.76,10.61,10.61,364500.0,10.7,10.76,10.61,10.61,364500.0
2008-10-06 10:20:00,10.62,10.62,10.52,10.61,644600.0,10.62,10.62,10.52,10.61,644600.0
2008-10-06 10:30:00,10.61,10.62,10.42,10.42,382800.0,10.61,10.62,10.42,10.42,382800.0
2008-10-06 10:40:00,10.42,10.45,10.21,10.4,671600.0,10.42,10.45,10.21,10.4,671600.0
2008-10-06 10:50:00,10.4,10.5,10.28,10.47,451000.0,10.4,10.5,10.28,10.47,451000.0
2008-10-06 11:00:00,10.47,10.6,10.39,10.57,366800.0,10.47,10.6,10.39,10.57,366800.0
2008-10-06 11:10:00,10.57,10.61,10.44,10.55,457200.0,10.57,10.61,10.44,10.55,457200.0
2008-10-06 11:20:00,10.55,10.58,10.46,10.46,428300.0,10.55,10.58,10.46,10.46,428300.0
2008-10-06 11:30:00,10.46,10.47,10.4,10.47,195600.0,10.46,10.47,10.4,10.47,195600.0
2008-10-06 11:40:00,10.47,10.51,10.43,10.43,166800.0,10.47,10.51,10.43,10.43,166800.0
2008-10-06 11:50:00,10.43,10.44,10.33,10.35,227400.0,10.43,10.44,10.33,10.35,227400.0
2008-10-06 12:00:00,10.34,10.43,10.34,10.4,160800.0,10.34,10.43,10.34,10.4,160800.0
2008-10-06 12:10:00,10.4,10.42,10.32,10.37,196400.0,10.4,10.42,10.32,10.37,196400.0
2008-10-06 12:20:00,10.37,10.4,10.33,10.39,186100.0,10.37,10.4,10.33,10.39,186100.0
2008-10-06 12:30:00,10.39,10.42,10.29,10.3,200900.0,10.39,10.42,10.29,10.3,200900.0
2008-10-06 12:40:00,10.3,10.35,10.29,10.33,165200.0,10.3,10.35,10.29,10.33,165200.0
2008-10-06 12:50:00,10.34,10.35,10.27,10.28,216600.0,10.34,10.35,10.27,10.28,216600.0
2008-10-06 13:00:00,10.27,10.38,10.25,10.35,293400.0,10.27,10.38,10.25,10.35,293400.0
2008-10-06 13:10:00,10.36,10.43,10.33,10.41,184800.0,10.36,10.43,10.33,10.41,184800.0
2008-10-06 13:20:00,10.41,10.48,10.32,10.32,197100.0,10.41,10.48,10.32,10.32,197100.0
2008-10-06 13:30:00,10.33,10.34,10.28,10.3,102700.0,10.33,10.34,10.28,10.3,102700.0
2008-10-06 13:40:00,10.29,10.37,10.26,10.27,205500.0,10.29,10.37,10.26,10.27,205500.0
2008-10-06 13:50:00,10.26,10.36,10.26,10.3,148400.0,10.26,10.36,10.26,10.3,148400.0
2008-10-06 14:00:00,10.31,10.31,10.23,10.24,296900.0,10.31,10.31,10.23,10.24,296900.0
2008-10-06 14:10:00,10.25,10.3,10.13,10.15,277500.0,10.25,10.3,10.13,10.15,277500.0
2008-10-06 14:20:00,10.14,10.16,10.05,10.1,188200.0,10.14,10.16,10.05,10.1,188200.0
2008-10-06 14:30:00,10.1,10.12,10.0,10.01,332400.0,10.1,10.12,10.0,10.01,332400.0
2008-10-06 14:40:00,10.02,10.03,9.86,9.91,531800.0,10.02,10.03,9.86,9.91,531800.0
2008-10-06 14:50:00,9.91,10.08,9.89,10.04,303900.0,9.91,10.08,9.89,10.04,303900.0
2008-10-06 15:00:00,10.04,10.15,10.0,10.12,301800.0,10.04,10.15,10.0,10.12,301800.0
2008-10-06 15:10:00,10.12,10.33,10.08,10.32,392500.0,10.12,10.33,10.08,10.32,392500.0
2008-10-06 15:20:00,10.32,10.42,10.17,10.39,879100.0,10.32,10.42,10.17,10.39,879100.0
2008-10-06 15:30:00,10.39,10.4,10.26,10.27,646500.0,10.39,10.4,10.26,10.27,646500.0
2008-10-06 15:40:00,10.27,10.48,10.19,10.36,859000.0,10.27,10.48,10.19,10.36,859000.0
2008-10-06 15:50:00,10.36,10.5,10.32,10.34,1212900.0,10.36,10.5,10.32,10.34,1212900.0
2008-10-07 09:30:00,10.54,10.68,10.31,10.44,230400.0,10.54,10.68,10.31,10.44,230400.0
2008-10-07 09:40:00,10.45,10.52,10.37,10.46,238500.0,10.45,10.52,10.37,10.46,238500.0
2008-10-07 09:50:00,10.46,10.54,10.44,10.53,464900.0,10.46,10.54,10.44,10.53,464900.0
2008-10-07 10:00:00,10.53,10.6,10.39,10.41,428100.0,10.53,10.6,10.39,10.41,428100.0
2008-10-07 10:10:00,10.41,10.49,10.4,10.46,302500.0,10.41,10.49,10.4,10.46,302500.0
2008-10-07 10:20:00,10.46,10.57,10.41,10.57,261400.0,10.46,10.57,10.41,10.57,261400.0
2008-10-07 10:30:00,10.56,10.57,10.48,10.53,216800.0,10.56,10.57,10.48,10.53,216800.0
2008-10-07 10:40:00,10.54,10.66,10.48,10.64,336100.0,10.54,10.66,10.48,10.64,336100.0
2008-10-07 10:50:00,10.65,10.68,10.63,10.67,276500.0,10.65,10.68,10.63,10.67,276500.0
2008-10-07 11:00:00,10.67,10.7,10.6,10.63,314200.0,10.67,10.7,10.6,10.63,314200.0
2008-10-07 11:10:00,10.62,10.62,10.53,10.55,235200.0,10.62,10.62,10.53,10.55,235200.0
2008-10-07 11:20:00,10.55,10.55,10.4,10.4,324700.0,10.55,10.55,10.4,10.4,324700.0
2008-10-07 11:30:00,10.4,10.45,10.38,10.39,385100.0,10.4,10.45,10.38,10.39,385100.0
2008-10-07 11:40:00,10.39,10.41,10.35,10.4,438400.0,10.39,10.41,10.35,10.4,438400.0
2008-10-07 11:50:00,10.4,10.43,10.33,10.34,276300.0,10.4,10.43,10.33,10.34,276300.0
2008-10-07 12:00:00,10.34,10.35,10.25,10.25,350500.0,10.34,10.35,10.25,10.25,350500.0
2008-10-07 12:10:00,10.26,10.36,10.25,10.35,1094600.0,10.26,10.36,10.25,10.35,1094600.0
2008-10-07 12:20:00,10.37,10.41,10.34,10.34,983600.0,10.37,10.41,10.34,10.34,983600.0
2008-10-07 12:30:00,10.34,10.35,10.27,10.29,405500.0,10.34,10.35,10.27,10.29,405500.0
2008-10-07 12:40:00,10.29,10.29,10.14,10.16,627900.0,10.29,10.29,10.14,10.16,627900.0
2008-10-07 12:50:00,10.16,10.16,10.08,10.1,554100.0,10.16,10.16,10.08,10.1,554100.0
2008-10-07 13:00:00,10.1,10.27,10.1,10.25,636400.0,10.1,10.27,10.1,10.25,636400.0
2008-10-07 13:10:00,10.24,10.27,10.18,10.24,300200.0,10.24,10.27,10.18,10.24,300200.0
2008-10-07 13:20:00,10.24,10.26,10.08,10.14,414500.0,10.24,10.26,10.08,10.14,414500.0
2008-10-07 13:30:00,10.15,10.22,10.12,10.2,399000.0,10.15,10.22,10.12,10.2,399000.0
2008-10-07 13:40:00,10.2,10.21,10.1,10.15,786900.0,10.2,10.21,10.1,10.15,786900.0
2008-10-07 13:50:00,10.15,10.15,10.05,10.1,512300.0,10.15,10.15,10.05,10.1,512300.0
2008-10-07 14:00:00,10.1,10.2,10.1,10.14,504500.0,10.1,10.2,10.1,10.14,504500.0
2008-10-07 14:10:00,10.15,10.22,10.0,10.13,765900.0,10.15,10.22,10.0,10.13,765900.0
2008-10-07 14:20:00,10.13,10.18,10.1,10.14,507600.0,10.13,10.18,10.1,10.14,507600.0
2008-10-07 14:30:00,10.14,10.22,10.1,10.18,686700.0,10.14,10.22,10.1,10.18,686700.0
2008-10-07 14:40:00,10.17,10.2,10.1,10.11,611900.0,10.17,10.2,10.1,10.11,611900.0
2008-10-07 14:50:00,10.11,10.15,10.1,10.1,540200.0,10.11,10.15,10.1,10.1,540200.0
2008-10-07 15:00:00,10.11,10.14,10.07,10.11,687800.0,10.11,10.14,10.07,10.11,687800.0
2008-10-07 15:10:00,10.11,10.17,10.0,10.04,605900.0,10.11,10.17,10.0,10.04,605900.0
2008-10-07 15:20:00,10.05,10.08,9.96,10.07,855700.0,10.05,10.08,9.96,10.07,855700.0
2008-10-07 15:30:00,10.07,10.1,9.99,10.01,467100.0,10.07,10.1,9.99,10.01,467100.0
2008-10-07 15:40:00,10.0,10.03,9.9,9.91,1148400.0,10.0,10.03,9.9,9.91,1148400.0
2008-10-07 15:50:00,9.91,10.08,9.9,10.0,1805600.0,9.91,10.08,9.9,10.0,1805600.0
2008-10-08 09:30:00,9.8,9.95,9.57,9.84,484000.0,9.8,9.95,9.57,9.84,484000.0
2008-10-08 09:40:00,9.84,10.1,9.64,10.07,720100.0,9.84,10.1,9.64,10.07,720100.0
2008-10-08 09:50:00,10.06,10.18,9.95,10.02,469800.0,10.06,10.18,9.95,10.02,469800.0
2008-10-08 10:00:00,10.03,10.1,9.78,9.86,726000.0,10.03,10.1,9.78,9.86,726000.0
2008-10-08 10:10:00,9.88,9.91,9.78,9.83,431300.0,9.88,9.91,9.78,9.83,431300.0
2008-10-08 10:20:00,9.83,9.87,9.7,9.74,377600.0,9.83,9.87,9.7,9.74,377600.0
2008-10-08 10:30:00,9.75,9.75,9.6,9.65,549600.0,9.75,9.75,9.6,9.65,549600.0
2008-10-08 10:40:00,9.67,9.7,9.49,9.51,454700.0,9.67,9.7,9.49,9.51,454700.0
2008-10-08 10:50:00,9.51,9.68,9.49,9.5,432100.0,9.51,9.68,9.49,9.5,432100.0
2008-10-08 11:00:00,9.5,9.53,9.42,9.49,424500.0,9.5,9.53,9.42,9.49,424500.0
2008-10-08 11:10:00,9.49,9.53,9.43,9.5,441500.0,9.49,9.53,9.43,9.5,441500.0
2008-10-08 11:20:00,9.5,9.55,9.31,9.39,760500.0,9.5,9.55,9.31,9.39,760500.0
2008-10-08 11:30:00,9.39,9.42,9.29,9.33,646900.0,9.39,9.42,9.29,9.33,646900.0
2008-10-08 11:40:00,9.34,9.36,9.19,9.26,797300.0,9.34,9.36,9.19,9.26,797300.0
2008-10-08 11:50:00,9.26,9.38,9.19,9.36,362400.0,9.26,9.38,9.19,9.36,362400.0
2008-10-08 12:00:00,9.36,9.36,9.1,9.15,486100.0,9.36,9.36,9.1,9.15,486100.0
2008-10-08 12:10:00,9.16,9.29,9.1,9.25,533500.0,9.16,9.29,9.1,9.25,533500.0
2008-10-08 12:20:00,9.25,9.27,9.13,9.14,373600.0,9.25,9.27,9.13,9.14,373600.0
2008-10-08 12:30:00,9.13,9.2,9.11,9.13,448600.0,9.13,9.2,9.11,9.13,448600.0
2008-10-08 12:40:00,9.13,9.2,9.08,9.13,475600.0,9.13,9.2,9.08,9.13,475600.0
2008-10-08 12:50:00,9.13,9.24,9.11,9.18,372900.0,9.13,9.24,9.11,9.18,372900.0
2008-10-08 13:00:00,9.19,9.42,9.18,9.42,460500.0,9.19,9.42,9.18,9.42,460500.0
2008-10-08 13:10:00,9.42,9.42,9.29,9.32,735000.0,9.42,9.42,9.29,9.32,735000.0
2008-10-08 13:20:00,9.32,9.35,9.06,9.13,897200.0,9.32,9.35,9.06,9.13,897200.0
2008-10-08 13:30:00,9.13,9.2,9.1,9.11,466800.0,9.13,9.2,9.1,9.11,466800.0
2008-10-08 13:40:00,9.11,9.13,9.04,9.09,562200.0,9.11,9.13,9.04,9.09,562200.0
2008-10-08 13:50:00,9.09,9.22,9.04,9.04,1328300.0,9.09,9.22,9.04,9.04,1328300.0
2008-10-08 14:00:00,9.04,9.07,8.9,8.94,1511700.0,9.04,9.07,8.9,8.94,1511700.0
2008-10-08 14:10:00,8.94,8.97,8.79,8.91,1211700.0,8.94,8.97,8.79,8.91,1211700.0
2008-10-08 14:20:00,8.91,8.94,8.86,8.88,1168600.0,8.91,8.94,8.86,8.88,1168600.0
2008-10-08 14:30:00,8.87,8.92,8.86,8.9,501100.0,8.87,8.92,8.86,8.9,501100.0
2008-10-08 14:40:00,8.89,8.92,8.8,8.86,1545400.0,8.89,8.92,8.8,8.86,1545400.0
2008-10-08 14:50:00,8.86,8.88,8.82,8.84,883200.0,8.86,8.88,8.82,8.84,883200.0
2008-10-08 15:00:00,8.84,8.85,8.72,8.79,1344800.0,8.84,8.85,8.72,8.79,1344800.0
2008-10-08 15:10:00,8.79,8.88,8.79,8.82,2654600.0,8.79,8.88,8.79,8.82,2654600.0
2008-10-08 15:20:00,8.82,8.85,8.79,8.83,1598200.0,8.82,8.85,8.79,8.83,1598200.0
2008-10-08 15:30:00,8.83,8.88,8.8,8.81,2666200.0,8.83,8.88,8.8,8.81,2666200.0
2008-10-08 15:40:00,8.8,8.9,8.76,8.87,2719600.0,8.8,8.9,8.76,8.87,2719600.0
2008-10-08 15:50:00,8.88,8.97,8.82,8.84,3154900.0,8.88,8.97,8.82,8.84,3154900.0
2008-10-09 09:30:00,9.24,9.24,8.77,9.0,845200.0,9.24,9.24,8.77,9.0,845200.0
2008-10-09 09:40:00,8.99,9.06,8.96,9.01,1084400.0,8.99,9.06,8.96,9.01,1084400.0
2008-10-09 09:50:00,9.01,9.17,9.01,9.02,940500.0,9.01,9.17,9.01,9.02,940500.0
2008-10-09 10:00:00,9.01,9.05,8.92,9.0,1147700.0,9.01,9.05,8.92,9.0,1147700.0
2008-10-09 10:10:00,9.0,9.01,8.97,8.98,655300.0,9.0,9.01,8.97,8.98,655300.0
2008-10-09 10:20:00,8.98,8.99,8.72,8.73,1043100.0,8.98,8.99,8.72,8.73,1043100.0
2008-10-09 10:30:00,8.73,8.79,8.59,8.68,681200.0,8.73,8.79,8.59,8.68,681200.0
2008-10-09 10:40:00,8.68,8.74,8.6,8.7,452500.0,8.68,8.74,8.6,8.7,452500.0
2008-10-09 10:50:00,8.69,8.71,8.56,8.59,563100.0,8.69,8.71,8.56,8.59,563100.0
2008-10-09 11:00:00,8.6,8.67,8.5,8.55,337700.0,8.6,8.67,8.5,8.55,337700.0
2008-10-09 11:10:00,8.55,8.6,8.45,8.55,643000.0,8.55,8.6,8.45,8.55,643000.0
2008-10-09 11:20:00,8.55,8.55,8.44,8.54,528100.0,8.55,8.55,8.44,8.54,528100.0
2008-10-09 11:30:00,8.54,8.55,8.45,8.45,857900.0,8.54,8.55,8.45,8.45,857900.0
2008-10-09 11:40:00,8.45,8.51,8.4,8.45,723300.0,8.45,8.51,8.4,8.45,723300.0
2008-10-09 11:50:00,8.45,8.48,8.33,8.41,589300.0,8.45,8.48,8.33,8.41,589300.0
2008-10-09 12:00:00,8.41,8.47,8.36,8.44,340200.0,8.41,8.47,8.36,8.44,340200.0
2008-10-09 12:10:00,8.44,8.49,8.1,8.27,1161700.0,8.44,8.49,8.1,8.27,1161700.0
2008-10-09 12:20:00,8.27,8.33,8.23,8.26,1027200.0,8.27,8.33,8.23,8.26,1027200.0
2008-10-09 12:30:00,8.26,8.29,8.24,8.27,301300.0,8.26,8.29,8.24,8.27,301300.0
2008-10-09 12:40:00,8.27,8.3,8.27,8.29,315900.0,8.27,8.3,8.27,8.29,315900.0
2008-10-09 12:50:00,8.29,8.33,8.28,8.29,494800.0,8.29,8.33,8.28,8.29,494800.0
2008-10-09 13:00:00,8.29,8.37,8.28,8.33,1176500.0,8.29,8.37,8.28,8.33,1176500.0
2008-10-09 13:10:00,8.33,8.49,8.33,8.47,304300.0,8.33,8.49,8.33,8.47,304300.0
2008-10-09 13:20:00,8.47,8.5,8.41,8.49,329500.0,8.47,8.5,8.41,8.49,329500.0
2008-10-09 13:30:00,8.49,8.58,8.41,8.43,909300.0,8.49,8.58,8.41,8.43,909300.0
2008-10-09 13:40:00,8.44,8.55,8.44,8.54,316800.0,8.44,8.55,8.44,8.54,316800.0
2008-10-09 13:50:00,8.55,8.63,8.53,8.6,373700.0,8.55,8.63,8.53,8.6,373700.0
2008-10-09 14:00:00,8.6,8.64,8.53,8.59,509100.0,8.6,8.64,8.53,8.59,509100.0
2008-10-09 14:10:00,8.58,8.65,8.57,8.63,815600.0,8.58,8.65,8.57,8.63,815600.0
2008-10-09 14:20:00,8.63,8.67,8.6,8.64,597600.0,8.63,8.67,8.6,8.64,597600.0
2008-10-09 14:30:00,8.65,8.79,8.64,8.75,1022000.0,8.65,8.79,8.64,8.75,1022000.0
2008-10-09 14:40:00,8.75,8.8,8.71,8.74,1005900.0,8.75,8.8,8.71,8.74,1005900.0
2008-10-09 14:50:00,8.75,8.76,8.72,8.75,1007500.0,8.75,8.76,8.72,8.75,1007500.0
2008-10-09 15:00:00,8.75,8.8,8.61,8.75,1349700.0,8.75,8.8,8.61,8.75,1349700.0
2008-10-09 15:10:00,8.75,8.77,8.67,8.71,794900.0,8.75,8.77,8.67,8.71,794900.0
2008-10-09 15:20:00,8.7,8.71,8.61,8.65,778000.0,8.7,8.71,8.61,8.65,778000.0
2008-10-09 15:30:00,8.65,8.7,8.59,8.59,2285500.0,8.65,8.7,8.59,8.59,2285500.0
2008-10-09 15:40:00,8.59,8.6,8.5,8.59,1523300.0,8.59,8.6,8.5,8.59,1523300.0
2008-10-09 15:50:00,8.59,8.68,8.51,8.55,2824100.0,8.59,8.68,8.51,8.55,2824100.0
2008-10-10 09:30:00,7.91,8.0,7.61,7.88,1165200.0,7.91,8.0,7.61,7.88,1165200.0
2008-10-10 09:40:00,7.88,8.13,7.87,7.97,1738100.0,7.88,8.13,7.87,7.97,1738100.0
2008-10-10 09:50:00,7.97,8.14,7.9,8.02,972500.0,7.97,8.14,7.9,8.02,972500.0
2008-10-10 10:00:00,8.03,8.1,7.97,8.04,1598900.0,8.03,8.1,7.97,8.04,1598900.0
2008-10-10 10:10:00,8.03,8.08,7.76,7.83,1630000.0,8.03,8.08,7.76,7.83,1630000.0
2008-10-10 10:20:00,7.83,7.98,7.7,7.73,882700.0,7.83,7.98,7.7,7.73,882700.0
2008-10-10 10:30:00,7.73,7.78,7.53,7.67,700400.0,7.73,7.78,7.53,7.67,700400.0
2008-10-10 10:40:00,7.66,7.74,7.62,7.68,2045300.0,7.66,7.74,7.62,7.68,2045300.0
2008-10-10 10:50:00,7.68,7.71,7.65,7.66,814500.0,7.68,7.71,7.65,7.66,814500.0
2008-10-10 11:00:00,7.66,7.7,7.63,7.66,622400.0,7.66,7.7,7.63,7.66,622400.0
2008-10-10 11:10:00,7.65,7.7,7.6,7.64,804800.0,7.65,7.7,7.6,7.64,804800.0
2008-10-10 11:20:00,7.65,7.68,7.57,7.61,2208800.0,7.65,7.68,7.57,7.61,2208800.0
2008-10-10 11:30:00,7.6,7.64,7.55,7.55,699800.0,7.6,7.64,7.55,7.55,699800.0
2008-10-10 11:40:00,7.55,7.6,7.52,7.53,1147000.0,7.55,7.6,7.52,7.53,1147000.0
2008-10-10 11:50:00,7.52,7.53,7.27,7.35,986500.0,7.52,7.53,7.27,7.35,986500.0
2008-10-10 12:00:00,7.35,7.41,7.29,7.36,2090300.0,7.35,7.41,7.29,7.36,2090300.0
2008-10-10 12:10:00,7.37,7.43,7.36,7.4,461900.0,7.37,7.43,7.36,7.4,461900.0
2008-10-10 12:20:00,7.41,7.46,7.35,7.37,758400.0,7.41,7.46,7.35,7.37,758400.0
2008-10-10 12:30:00,7.37,7.39,7.28,7.32,689500.0,7.37,7.39,7.28,7.32,689500.0
2008-10-10 12:40:00,7.31,7.39,7.29,7.34,2416400.0,7.31,7.39,7.29,7.34,2416400.0
2008-10-10 12:50:00,7.34,7.38,7.29,7.37,753500.0,7.34,7.38,7.29,7.37,753500.0
2008-10-10 13:00:00,7.38,7.38,7.36,7.38,678500.0,7.38,7.38,7.36,7.38,678500.0
2008-10-10 13:10:00,7.37,7.38,7.34,7.35,1114300.0,7.37,7.38,7.34,7.35,1114300.0
2008-10-10 13:20:00,7.35,7.38,7.34,7.37,498600.0,7.35,7.38,7.34,7.37,498600.0
2008-10-10 13:30:00,7.37,7.38,7.33,7.35,929000.0,7.37,7.38,7.33,7.35,929000.0
2008-10-10 13:40:00,7.35,7.36,7.32,7.32,1072900.0,7.35,7.36,7.32,7.32,1072900.0
2008-10-10 13:50:00,7.33,7.36,7.22,7.3,1307000.0,7.33,7.36,7.22,7.3,1307000.0
2008-10-10 14:00:00,7.3,7.37,7.28,7.36,1071800.0,7.3,7.37,7.28,7.36,1071800.0
2008-10-10 14:10:00,7.37,7.4,7.29,7.3,6161400.0,7.37,7.4,7.29,7.3,6161400.0
2008-10-10 14:20:00,7.31,7.34,7.29,7.3,990100.0,7.31,7.34,7.29,7.3,990100.0
2008-10-10 14:30:00,7.3,7.35,7.26,7.32,786300.0,7.3,7.35,7.26,7.32,786300.0
2008-10-10 14:40:00,7.31,7.35,7.21,7.23,1118200.0,7.31,7.35,7.21,7.23,1118200.0
2008-10-10 14:50:00,7.22,7.22,6.97,6.98,928900.0,7.22,7.22,6.97,6.98,928900.0
2008-10-10 15:00:00,6.98,6.98,6.34,6.75,2302100.0,6.98,6.98,6.34,6.75,2302100.0
2008-10-10 15:10:00,6.73,6.96,6.73,6.9,3137900.0,6.73,6.96,6.73,6.9,3137900.0
2008-10-10 15:20:00,6.9,7.26,6.9,7.17,1914200.0,6.9,7.26,6.9,7.17,1914200.0
2008-10-10 15:30:00,7.17,7.54,7.12,7.47,2676600.0,7.17,7.54,7.12,7.47,2676600.0
2008-10-10 15:40:00,7.47,7.48,7.05,7.19,3085500.0,7.47,7.48,7.05,7.19,3085500.0
2008-10-10 15:50:00,7.2,7.67,7.19,7.61,3493500.0,7.2,7.67,7.19,7.61,3493500.0
2008-10-13 09:30:00,8.28,9.29,8.05,8.96,1423700.0,8.28,9.29,8.05,8.96,1423700.0
2008-10-13 09:40:00,8.95,8.98,8.58,8.6,1048200.0,8.95,8.98,8.58,8.6,1048200.0
2008-10-13 09:50:00,8.59,8.68,8.52,8.6,955300.0,8.59,8.68,8.52,8.6,955300.0
2008-10-13 10:00:00,8.6,8.62,8.45,8.55,911200.0,8.6,8.62,8.45,8.55,911200.0
2008-10-13 10:10:00,8.54,8.68,8.48,8.66,775400.0,8.54,8.68,8.48,8.66,775400.0
2008-10-13 10:20:00,8.66,8.76,8.65,8.71,1295900.0,8.66,8.76,8.65,8.71,1295900.0
2008-10-13 10:30:00,8.71,8.86,8.69,8.85,1090600.0,8.71,8.86,8.69,8.85,1090600.0
2008-10-13 10:40:00,8.86,8.86,8.75,8.76,521400.0,8.86,8.86,8.75,8.76,521400.0
2008-10-13 10:50:00,8.75,8.85,8.75,8.85,622400.0,8.75,8.85,8.75,8.85,622400.0
2008-10-13 11:00:00,8.85,9.05,8.82,9.05,818200.0,8.85,9.05,8.82,9.05,818200.0
2008-10-13 11:10:00,9.04,9.06,8.97,8.99,359100.0,9.04,9.06,8.97,8.99,359100.0
2008-10-13 11:20:00,9.0,9.12,8.99,9.1,543500.0,9.0,9.12,8.99,9.1,543500.0
2008-10-13 11:30:00,9.1,9.15,9.1,9.1,757200.0,9.1,9.15,9.1,9.1,757200.0
2008-10-13 11:40:00,9.11,9.12,9.05,9.06,744800.0,9.11,9.12,9.05,9.06,744800.0
2008-10-13 11:50:00,9.06,9.11,9.05,9.1,433200.0,9.06,9.11,9.05,9.1,433200.0
2008-10-13 12:00:00,9.09,9.1,9.03,9.03,270500.0,9.09,9.1,9.03,9.03,270500.0
2008-10-13 12:10:00,9.04,9.08,9.03,9.04,414500.0,9.04,9.08,9.03,9.04,414500.0
2008-10-13 12:20:00,9.05,9.05,9.02,9.04,204200.0,9.05,9.05,9.02,9.04,204200.0
2008-10-13 12:30:00,9.05,9.05,9.02,9.02,249200.0,9.05,9.05,9.02,9.02,249200.0
2008-10-13 12:40:00,9.02,9.1,9.01,9.07,297500.0,9.02,9.1,9.01,9.07,297500.0
2008-10-13 12:50:00,9.07,9.07,9.01,9.01,164400.0,9.07,9.07,9.01,9.01,164400.0
2008-10-13 13:00:00,9.02,9.12,9.01,9.1,1123600.0,9.02,9.12,9.01,9.1,1123600.0
2008-10-13 13:10:00,9.1,9.2,9.1,9.12,894000.0,9.1,9.2,9.1,9.12,894000.0
2008-10-13 13:20:00,9.13,9.21,9.12,9.17,322800.0,9.13,9.21,9.12,9.17,322800.0
2008-10-13 13:30:00,9.17,9.17,9.08,9.08,246700.0,9.17,9.17,9.08,9.08,246700.0
2008-10-13 13:40:00,9.08,9.1,9.03,9.05,576400.0,9.08,9.1,9.03,9.05,576400.0
2008-10-13 13:50:00,9.05,9.1,9.04,9.05,397300.0,9.05,9.1,9.04,9.05,397300.0
2008-10-13 14:00:00,9.05,9.07,8.99,9.0,306900.0,9.05,9.07,8.99,9.0,306900.0
2008-10-13 14:10:00,9.0,9.02,8.98,9.0,265300.0,9.0,9.02,8.98,9.0,265300.0
2008-10-13 14:20:00,8.99,9.0,8.82,8.83,235500.0,8.99,9.0,8.82,8.83,235500.0
2008-10-13 14:30:00,8.83,8.93,8.81,8.93,265600.0,8.83,8.93,8.81,8.93,265600.0
2008-10-13 14:40:00,8.93,8.98,8.9,8.91,464100.0,8.93,8.98,8.9,8.91,464100.0
2008-10-13 14:50:00,8.91,8.92,8.89,8.91,246000.0,8.91,8.92,8.89,8.91,246000.0
2008-10-13 15:00:00,8.91,8.96,8.91,8.96,304100.0,8.91,8.96,8.91,8.96,304100.0
2008-10-13 15:10:00,8.96,9.01,8.95,8.98,753100.0,8.96,9.01,8.95,8.98,753100.0
2008-10-13 15:20:00,8.97,9.01,8.97,8.98,773400.0,8.97,9.01,8.97,8.98,773400.0
2008-10-13 15:30:00,8.97,9.0,8.9,8.98,768200.0,8.97,9.0,8.9,8.98,768200.0
2008-10-13 15:40:00,8.99,9.02,8.99,9.01,892100.0,8.99,9.02,8.99,9.01,892100.0
2008-10-13 15:50:00,9.01,9.18,9.0,9.17,1568200.0,9.01,9.18,9.0,9.17,1568200.0
2008-10-14 09:30:00,10.0,10.05,9.93,9.98,567600.0,10.0,10.05,9.93,9.98,567600.0
2008-10-14 09:40:00,9.98,9.99,9.82,9.82,774800.0,9.98,9.99,9.82,9.82,774800.0
2008-10-14 09:50:00,9.81,9.82,9.58,9.59,694600.0,9.81,9.82,9.58,9.59,694600.0
2008-10-14 10:00:00,9.58,9.8,9.54,9.63,528700.0,9.58,9.8,9.54,9.63,528700.0
2008-10-14 10:10:00,9.62,9.63,9.49,9.59,577800.0,9.62,9.63,9.49,9.59,577800.0
2008-10-14 10:20:00,9.59,9.6,9.39,9.45,593300.0,9.59,9.6,9.39,9.45,593300.0
2008-10-14 10:30:00,9.45,9.49,9.37,9.43,348700.0,9.45,9.49,9.37,9.43,348700.0
2008-10-14 10:40:00,9.43,9.44,9.31,9.37,385100.0,9.43,9.44,9.31,9.37,385100.0
2008-10-14 10:50:00,9.37,9.46,9.34,9.39,616500.0,9.37,9.46,9.34,9.39,616500.0
2008-10-14 11:00:00,9.4,9.44,9.33,9.37,501500.0,9.4,9.44,9.33,9.37,501500.0
2008-10-14 11:10:00,9.36,9.42,9.3,9.37,306000.0,9.36,9.42,9.3,9.37,306000.0
2008-10-14 11:20:00,9.38,9.52,9.34,9.44,568600.0,9.38,9.52,9.34,9.44,568600.0
2008-10-14 11:30:00,9.45,9.49,9.39,9.42,277400.0,9.45,9.49,9.39,9.42,277400.0
2008-10-14 11:40:00,9.41,9.52,9.41,9.52,395800.0,9.41,9.52,9.41,9.52,395800.0
2008-10-14 11:50:00,9.52,9.52,9.42,9.44,229100.0,9.52,9.52,9.42,9.44,229100.0
2008-10-14 12:00:00,9.43,9.44,9.36,9.44,328000.0,9.43,9.44,9.36,9.44,328000.0
2008-10-14 12:10:00,9.44,9.49,9.37,9.47,483600.0,9.44,9.49,9.37,9.47,483600.0
2008-10-14 12:20:00,9.48,9.49,9.4,9.44,347500.0,9.48,9.49,9.4,9.44,347500.0
2008-10-14 12:30:00,9.43,9.46,9.42,9.42,271800.0,9.43,9.46,9.42,9.42,271800.0
2008-10-14 12:40:00,9.42,9.44,9.4,9.43,137800.0,9.42,9.44,9.4,9.43,137800.0
2008-10-14 12:50:00,9.43,9.45,9.39,9.39,300100.0,9.43,9.45,9.39,9.39,300100.0
2008-10-14 13:00:00,9.4,9.45,9.39,9.45,817100.0,9.4,9.45,9.39,9.45,817100.0
2008-10-14 13:10:00,9.45,9.46,9.38,9.4,503200.0,9.45,9.46,9.38,9.4,503200.0
2008-10-14 13:20:00,9.4,9.42,9.38,9.4,553200.0,9.4,9.42,9.38,9.4,553200.0
2008-10-14 13:30:00,9.41,9.44,9.35,9.36,295400.0,9.41,9.44,9.35,9.36,295400.0
2008-10-14 13:40:00,9.37,9.38,9.33,9.36,388200.0,9.37,9.38,9.33,9.36,388200.0
2008-10-14 13:50:00,9.36,9.38,9.3,9.34,589300.0,9.36,9.38,9.3,9.34,589300.0
2008-10-14 14:00:00,9.34,9.36,9.29,9.32,476900.0,9.34,9.36,9.29,9.32,476900.0
2008-10-14 14:10:00,9.31,9.32,9.18,9.21,673900.0,9.31,9.32,9.18,9.21,673900.0
2008-10-14 14:20:00,9.21,9.28,9.17,9.27,372500.0,9.21,9.28,9.17,9.27,372500.0
2008-10-14 14:30:00,9.28,9.3,9.2,9.24,874200.0,9.28,9.3,9.2,9.24,874200.0
2008-10-14 14:40:00,9.24,9.24,9.13,9.16,824200.0,9.24,9.24,9.13,9.16,824200.0
2008-10-14 14:50:00,9.16,9.17,9.02,9.05,567500.0,9.16,9.17,9.02,9.05,567500.0
2008-10-14 15:00:00,9.05,9.22,9.03,9.21,804500.0,9.05,9.22,9.03,9.21,804500.0
2008-10-14 15:10:00,9.22,9.34,9.19,9.33,988700.0,9.22,9.34,9.19,9.33,988700.0
2008-10-14 15:20:00,9.34,9.38,9.32,9.37,763100.0,9.34,9.38,9.32,9.37,763100.0
2008-10-14 15:30:00,9.37,9.44,9.25,9.26,856000.0,9.37,9.44,9.25,9.26,856000.0
2008-10-14 15:40:00,9.26,9.42,9.25,9.39,882500.0,9.26,9.42,9.25,9.39,882500.0
2008-10-14 15:50:00,9.39,9.4,9.28,9.3,899800.0,9.39,9.4,9.28,9.3,899800.0
2008-10-15 09:30:00,9.17,9.3,9.0,9.19,212900.0,9.17,9.3,9.0,9.19,212900.0
2008-10-15 09:40:00,9.19,9.39,9.16,9.3,565500.0,9.19,9.39,9.16,9.3,565500.0
2008-10-15 09:50:00,9.31,9.39,9.27,9.35,626500.0,9.31,9.39,9.27,9.35,626500.0
2008-10-15 10:00:00,9.34,9.43,9.31,9.37,485600.0,9.34,9.43,9.31,9.37,485600.0
2008-10-15 10:10:00,9.36,9.43,9.34,9.41,639500.0,9.36,9.43,9.34,9.41,639500.0
2008-10-15 10:20:00,9.41,9.48,9.41,9.47,254600.0,9.41,9.48,9.41,9.47,254600.0
2008-10-15 10:30:00,9.46,9.61,9.45,9.55,567000.0,9.46,9.61,9.45,9.55,567000.0
2008-10-15 10:40:00,9.55,9.59,9.39,9.4,444100.0,9.55,9.59,9.39,9.4,444100.0
2008-10-15 10:50:00,9.4,9.4,9.31,9.33,230900.0,9.4,9.4,9.31,9.33,230900.0
2008-10-15 11:00:00,9.32,9.41,9.28,9.41,436800.0,9.32,9.41,9.28,9.41,436800.0
2008-10-15 11:10:00,9.41,9.46,9.39,9.44,276300.0,9.41,9.46,9.39,9.44,276300.0
2008-10-15 11:20:00,9.44,9.44,9.37,9.43,293000.0,9.44,9.44,9.37,9.43,293000.0
2008-10-15 11:30:00,9.44,9.48,9.41,9.41,309600.0,9.44,9.48,9.41,9.41,309600.0
2008-10-15 11:40:00,9.41,9.42,9.37,9.37,431100.0,9.41,9.42,9.37,9.37,431100.0
2008-10-15 11:50:00,9.37,9.38,9.32,9.32,272900.0,9.37,9.38,9.32,9.32,272900.0
2008-10-15 12:00:00,9.32,9.35,9.3,9.3,317900.0,9.32,9.35,9.3,9.3,317900.0
2008-10-15 12:10:00,9.3,9.34,9.29,9.33,436600.0,9.3,9.34,9.29,9.33,436600.0
2008-10-15 12:20:00,9.33,9.35,9.3,9.33,288300.0,9.33,9.35,9.3,9.33,288300.0
2008-10-15 12:30:00,9.33,9.34,9.28,9.34,253900.0,9.33,9.34,9.28,9.34,253900.0
2008-10-15 12:40:00,9.34,9.38,9.31,9.33,196100.0,9.34,9.38,9.31,9.33,196100.0
2008-10-15 12:50:00,9.32,9.36,9.3,9.31,192200.0,9.32,9.36,9.3,9.31,192200.0
2008-10-15 13:00:00,9.31,9.31,9.24,9.29,363500.0,9.31,9.31,9.24,9.29,363500.0
2008-10-15 13:10:00,9.29,9.3,9.23,9.23,227100.0,9.29,9.3,9.23,9.23,227100.0
2008-10-15 13:20:00,9.24,9.24,9.16,9.18,227600.0,9.24,9.24,9.16,9.18,227600.0
2008-10-15 13:30:00,9.18,9.2,9.01,9.02,361300.0,9.18,9.2,9.01,9.02,361300.0
2008-10-15 13:40:00,9.01,9.07,8.99,9.06,176000.0,9.01,9.07,8.99,9.06,176000.0
2008-10-15 13:50:00,9.06,9.06,9.0,9.0,346300.0,9.06,9.06,9.0,9.0,346300.0
2008-10-15 14:00:00,9.01,9.02,8.99,8.99,176600.0,9.01,9.02,8.99,8.99,176600.0
2008-10-15 14:10:00,8.99,9.01,8.93,9.0,251300.0,8.99,9.01,8.93,9.0,251300.0
2008-10-15 14:20:00,9.0,9.04,9.0,9.02,178600.0,9.0,9.04,9.0,9.02,178600.0
2008-10-15 14:30:00,9.01,9.02,9.0,9.01,178900.0,9.01,9.02,9.0,9.01,178900.0
2008-10-15 14:40:00,9.0,9.11,9.0,9.11,444300.0,9.0,9.11,9.0,9.11,444300.0
2008-10-15 14:50:00,9.11,9.11,9.03,9.03,258800.0,9.11,9.11,9.03,9.03,258800.0
2008-10-15 15:00:00,9.03,9.17,9.0,9.16,328300.0,9.03,9.17,9.0,9.16,328300.0
2008-10-15 15:10:00,9.16,9.17,9.02,9.03,455400.0,9.16,9.17,9.02,9.03,455400.0
2008-10-15 15:20:00,9.03,9.11,9.01,9.03,296400.0,9.03,9.11,9.01,9.03,296400.0
2008-10-15 15:30:00,9.03,9.04,8.98,8.99,369900.0,9.03,9.04,8.98,8.99,369900.0
2008-10-15 15:40:00,8.98,9.01,8.91,9.0,879600.0,8.98,9.01,8.91,9.0,879600.0
2008-10-15 15:50:00,9.0,9.01,8.65,8.71,1260800.0,9.0,9.01,8.65,8.71,1260800.0
2008-10-16 09:30:00,8.78,9.07,8.57,8.81,432200.0,8.78,9.07,8.57,8.81,432200.0
2008-10-16 09:40:00,8.81,8.99,8.81,8.9,570100.0,8.81,8.99,8.81,8.9,570100.0
2008-10-16 09:50:00,8.9,8.95,8.82,8.88,322200.0,8.9,8.95,8.82,8.88,322200.0
2008-10-16 10:00:00,8.88,8.89,8.66,8.73,398600.0,8.88,8.89,8.66,8.73,398600.0
2008-10-16 10:10:00,8.74,8.75,8.5,8.54,589300.0,8.74,8.75,8.5,8.54,589300.0
2008-10-16 10:20:00,8.55,8.61,8.43,8.46,391300.0,8.55,8.61,8.43,8.46,391300.0
2008-10-16 10:30:00,8.46,8.47,8.32,8.33,389800.0,8.46,8.47,8.32,8.33,389800.0
2008-10-16 10:40:00,8.33,8.41,8.28,8.38,429500.0,8.33,8.41,8.28,8.38,429500.0
2008-10-16 10:50:00,8.38,8.39,8.19,8.21,342300.0,8.38,8.39,8.19,8.21,342300.0
2008-10-16 11:00:00,8.22,8.24,8.12,8.16,456700.0,8.22,8.24,8.12,8.16,456700.0
2008-10-16 11:10:00,8.15,8.23,8.01,8.16,735800.0,8.15,8.23,8.01,8.16,735800.0
2008-10-16 11:20:00,8.15,8.28,8.12,8.15,471800.0,8.15,8.28,8.12,8.15,471800.0
2008-10-16 11:30:00,8.15,8.28,8.14,8.25,587600.0,8.15,8.28,8.14,8.25,587600.0
2008-10-16 11:40:00,8.25,8.36,8.21,8.31,275400.0,8.25,8.36,8.21,8.31,275400.0
2008-10-16 11:50:00,8.3,8.47,8.26,8.4,568500.0,8.3,8.47,8.26,8.4,568500.0
2008-10-16 12:00:00,8.4,8.44,8.3,8.36,687300.0,8.4,8.44,8.3,8.36,687300.0
2008-10-16 12:10:00,8.36,8.62,8.36,8.56,380900.0,8.36,8.62,8.36,8.56,380900.0
2008-10-16 12:20:00,8.56,8.73,8.55,8.61,727000.0,8.56,8.73,8.55,8.61,727000.0
2008-10-16 12:30:00,8.6,8.64,8.53,8.62,322300.0,8.6,8.64,8.53,8.62,322300.0
2008-10-16 12:40:00,8.62,8.64,8.46,8.57,326100.0,8.62,8.64,8.46,8.57,326100.0
2008-10-16 12:50:00,8.58,8.66,8.5,8.56,402500.0,8.58,8.66,8.5,8.56,402500.0
2008-10-16 13:00:00,8.55,8.67,8.52,8.55,427900.0,8.55,8.67,8.52,8.55,427900.0
2008-10-16 13:10:00,8.54,8.68,8.54,8.62,347300.0,8.54,8.68,8.54,8.62,347300.0
2008-10-16 13:20:00,8.61,8.7,8.57,8.6,267900.0,8.61,8.7,8.57,8.6,267900.0
2008-10-16 13:30:00,8.59,8.6,8.45,8.47,629500.0,8.59,8.6,8.45,8.47,629500.0
2008-10-16 13:40:00,8.47,8.54,8.44,8.46,211000.0,8.47,8.54,8.44,8.46,211000.0
2008-10-16 13:50:00,8.46,8.62,8.45,8.56,311000.0,8.46,8.62,8.45,8.56,311000.0
2008-10-16 14:00:00,8.55,8.57,8.47,8.49,221700.0,8.55,8.57,8.47,8.49,221700.0
2008-10-16 14:10:00,8.49,8.54,8.43,8.48,192200.0,8.49,8.54,8.43,8.48,192200.0
2008-10-16 14:20:00,8.47,8.5,8.38,8.41,264700.0,8.47,8.5,8.38,8.41,264700.0
2008-10-16 14:30:00,8.42,8.51,8.39,8.47,615400.0,8.42,8.51,8.39,8.47,615400.0
2008-10-16 14:40:00,8.47,8.58,8.42,8.57,318500.0,8.47,8.58,8.42,8.57,318500.0
2008-10-16 14:50:00,8.57,8.58,8.46,8.5,379200.0,8.57,8.58,8.46,8.5,379200.0
2008-10-16 15:00:00,8.49,8.63,8.46,8.62,684000.0,8.49,8.63,8.46,8.62,684000.0
2008-10-16 15:10:00,8.62,8.77,8.59,8.67,757600.0,8.62,8.77,8.59,8.67,757600.0
2008-10-16 15:20:00,8.68,8.71,8.62,8.67,383200.0,8.68,8.71,8.62,8.67,383200.0
2008-10-16 15:30:00,8.67,8.69,8.55,8.6,575100.0,8.67,8.69,8.55,8.6,575100.0
2008-10-16 15:40:00,8.6,8.71,8.6,8.7,782700.0,8.6,8.71,8.6,8.7,782700.0
2008-10-16 15:50:00,8.69,8.7,8.62,8.62,1292200.0,8.69,8.7,8.62,8.62,1292200.0
2008-10-17 09:30:00,8.47,8.51,8.2,8.44,1360900.0,8.47,8.51,8.2,8.44,1360900.0
2008-10-17 09:40:00,8.45,8.8,8.42,8.74,668300.0,8.45,8.8,8.42,8.74,668300.0
2008-10-17 09:50:00,8.74,8.77,8.52,8.69,707500.0,8.74,8.77,8.52,8.69,707500.0
2008-10-17 10:00:00,8.69,8.77,8.59,8.6,821400.0,8.69,8.77,8.59,8.6,821400.0
2008-10-17 10:10:00,8.6,8.67,8.53,8.62,509300.0,8.6,8.67,8.53,8.62,509300.0
2008-10-17 10:20:00,8.62,8.63,8.53,8.62,332700.0,8.62,8.63,8.53,8.62,332700.0
2008-10-17 10:30:00,8.62,8.62,8.46,8.51,171200.0,8.62,8.62,8.46,8.51,171200.0
2008-10-17 10:40:00,8.51,8.62,8.5,8.61,103400.0,8.51,8.62,8.5,8.61,103400.0
2008-10-17 10:50:00,8.61,8.62,8.5,8.53,161900.0,8.61,8.62,8.5,8.53,161900.0
2008-10-17 11:00:00,8.53,8.61,8.52,8.6,162300.0,8.53,8.61,8.52,8.6,162300.0
2008-10-17 11:10:00,8.6,8.6,8.51,8.52,96600.0,8.6,8.6,8.51,8.52,96600.0
2008-10-17 11:20:00,8.52,8.58,8.5,8.54,310200.0,8.52,8.58,8.5,8.54,310200.0
2008-10-17 11:30:00,8.54,8.64,8.53,8.62,195400.0,8.54,8.64,8.53,8.62,195400.0
2008-10-17 11:40:00,8.61,8.7,8.6,8.6,202900.0,8.61,8.7,8.6,8.6,202900.0
2008-10-17 11:50:00,8.61,8.69,8.6,8.66,251300.0,8.61,8.69,8.6,8.66,251300.0
2008-10-17 12:00:00,8.65,8.73,8.62,8.67,163000.0,8.65,8.73,8.62,8.67,163000.0
2008-10-17 12:10:00,8.67,8.72,8.65,8.68,166400.0,8.67,8.72,8.65,8.68,166400.0
2008-10-17 12:20:00,8.69,8.71,8.65,8.7,133000.0,8.69,8.71,8.65,8.7,133000.0
2008-10-17 12:30:00,8.7,8.73,8.66,8.69,144800.0,8.7,8.73,8.66,8.69,144800.0
2008-10-17 12:40:00,8.69,8.75,8.68,8.69,314200.0,8.69,8.75,8.68,8.69,314200.0
2008-10-17 12:50:00,8.69,8.81,8.66,8.79,202100.0,8.69,8.81,8.66,8.79,202100.0
2008-10-17 13:00:00,8.79,8.85,8.77,8.77,203500.0,8.79,8.85,8.77,8.77,203500.0
2008-10-17 13:10:00,8.79,8.81,8.77,8.81,157100.0,8.79,8.81,8.77,8.81,157100.0
2008-10-17 13:20:00,8.81,8.89,8.8,8.89,276800.0,8.81,8.89,8.8,8.89,276800.0
2008-10-17 13:30:00,8.89,9.02,8.88,9.01,259500.0,8.89,9.02,8.88,9.01,259500.0
2008-10-17 13:40:00,9.02,9.02,8.9,8.92,269300.0,9.02,9.02,8.9,8.92,269300.0
2008-10-17 13:50:00,8.92,9.05,8.92,8.99,276900.0,8.92,9.05,8.92,8.99,276900.0
2008-10-17 14:00:00,9.0,9.04,8.96,8.96,189700.0,9.0,9.04,8.96,8.96,189700.0
2008-10-17 14:10:00,8.96,9.02,8.94,8.94,128600.0,8.96,9.02,8.94,8.94,128600.0
2008-10-17 14:20:00,8.94,8.94,8.85,8.91,202100.0,8.94,8.94,8.85,8.91,202100.0
2008-10-17 14:30:00,8.91,8.97,8.85,8.86,209400.0,8.91,8.97,8.85,8.86,209400.0
2008-10-17 14:40:00,8.86,8.96,8.78,8.91,201700.0,8.86,8.96,8.78,8.91,201700.0
2008-10-17 14:50:00,8.9,8.94,8.84,8.91,195900.0,8.9,8.94,8.84,8.91,195900.0
2008-10-17 15:00:00,8.91,8.99,8.85,8.95,300000.0,8.91,8.99,8.85,8.95,300000.0
2008-10-17 15:10:00,8.95,8.95,8.8,8.82,224500.0,8.95,8.95,8.8,8.82,224500.0
2008-10-17 15:20:00,8.81,8.83,8.67,8.78,437200.0,8.81,8.83,8.67,8.78,437200.0
2008-10-17 15:30:00,8.79,8.89,8.69,8.77,301000.0,8.79,8.89,8.69,8.77,301000.0
2008-10-17 15:40:00,8.78,8.87,8.73,8.74,400300.0,8.78,8.87,8.73,8.74,400300.0
2008-10-17 15:50:00,8.74,8.79,8.65,8.65,524900.0,8.74,8.79,8.65,8.65,524900.0
2008-10-20 09:30:00,8.72,8.77,8.5,8.65,353600.0,8.72,8.77,8.5,8.65,353600.0
2008-10-20 09:40:00,8.66,8.71,8.55,8.71,366500.0,8.66,8.71,8.55,8.71,366500.0
2008-10-20 09:50:00,8.71,8.86,8.7,8.83,166800.0,8.71,8.86,8.7,8.83,166800.0
2008-10-20 10:00:00,8.84,8.91,8.81,8.85,212300.0,8.84,8.91,8.81,8.85,212300.0
2008-10-20 10:10:00,8.85,8.87,8.75,8.83,136100.0,8.85,8.87,8.75,8.83,136100.0
2008-10-20 10:20:00,8.83,8.87,8.82,8.85,270500.0,8.83,8.87,8.82,8.85,270500.0
2008-10-20 10:30:00,8.86,8.98,8.84,8.94,270200.0,8.86,8.98,8.84,8.94,270200.0
2008-10-20 10:40:00,8.94,8.99,8.88,8.99,392200.0,8.94,8.99,8.88,8.99,392200.0
2008-10-20 10:50:00,8.99,9.03,8.86,8.89,222400.0,8.99,9.03,8.86,8.89,222400.0
2008-10-20 11:00:00,8.89,8.9,8.82,8.83,258700.0,8.89,8.9,8.82,8.83,258700.0
2008-10-20 11:10:00,8.82,8.83,8.76,8.81,150600.0,8.82,8.83,8.76,8.81,150600.0
2008-10-20 11:20:00,8.81,8.91,8.8,8.91,140000.0,8.81,8.91,8.8,8.91,140000.0
2008-10-20 11:30:00,8.91,8.94,8.85,8.87,122300.0,8.91,8.94,8.85,8.87,122300.0
2008-10-20 11:40:00,8.88,8.94,8.83,8.91,137900.0,8.88,8.94,8.83,8.91,137900.0
2008-10-20 11:50:00,8.92,8.98,8.91,8.93,161800.0,8.92,8.98,8.91,8.93,161800.0
2008-10-20 12:00:00,8.93,8.93,8.82,8.84,282900.0,8.93,8.93,8.82,8.84,282900.0
2008-10-20 12:10:00,8.84,8.89,8.8,8.86,136500.0,8.84,8.89,8.8,8.86,136500.0
2008-10-20 12:20:00,8.86,8.88,8.8,8.82,115700.0,8.86,8.88,8.8,8.82,115700.0
2008-10-20 12:30:00,8.81,8.88,8.81,8.83,234600.0,8.81,8.88,8.81,8.83,234600.0
2008-10-20 12:40:00,8.82,8.83,8.73,8.78,250700.0,8.82,8.83,8.73,8.78,250700.0
2008-10-20 12:50:00,8.77,8.78,8.72,8.78,175000.0,8.77,8.78,8.72,8.78,175000.0
2008-10-20 13:00:00,8.77,8.78,8.72,8.77,162800.0,8.77,8.78,8.72,8.77,162800.0
2008-10-20 13:10:00,8.77,8.84,8.77,8.83,102500.0,8.77,8.84,8.77,8.83,102500.0
2008-10-20 13:20:00,8.84,8.87,8.8,8.85,149600.0,8.84,8.87,8.8,8.85,149600.0
2008-10-20 13:30:00,8.86,8.9,8.82,8.84,119400.0,8.86,8.9,8.82,8.84,119400.0
2008-10-20 13:40:00,8.84,8.89,8.83,8.86,111000.0,8.84,8.89,8.83,8.86,111000.0
2008-10-20 13:50:00,8.86,8.87,8.82,8.84,74400.0,8.86,8.87,8.82,8.84,74400.0
2008-10-20 14:00:00,8.84,8.92,8.83,8.89,130000.0,8.84,8.92,8.83,8.89,130000.0
2008-10-20 14:10:00,8.9,8.93,8.85,8.86,288000.0,8.9,8.93,8.85,8.86,288000.0
2008-10-20 14:20:00,8.85,8.93,8.85,8.92,289900.0,8.85,8.93,8.85,8.92,289900.0
2008-10-20 14:30:00,8.92,8.95,8.87,8.91,265100.0,8.92,8.95,8.87,8.91,265100.0
2008-10-20 14:40:00,8.91,8.99,8.89,8.91,636900.0,8.91,8.99,8.89,8.91,636900.0
2008-10-20 14:50:00,8.9,8.92,8.86,8.92,202400.0,8.9,8.92,8.86,8.92,202400.0
2008-10-20 15:00:00,8.92,8.94,8.88,8.94,400400.0,8.92,8.94,8.88,8.94,400400.0
2008-10-20 15:10:00,8.95,8.95,8.87,8.91,475700.0,8.95,8.95,8.87,8.91,475700.0
2008-10-20 15:20:00,8.92,8.94,8.86,8.89,197900.0,8.92,8.94,8.86,8.89,197900.0
2008-10-20 15:30:00,8.9,8.95,8.86,8.9,691900.0,8.9,8.95,8.86,8.9,691900.0
2008-10-20 15:40:00,8.9,8.94,8.89,8.9,621500.0,8.9,8.94,8.89,8.9,621500.0
2008-10-20 15:50:00,8.9,8.95,8.84,8.95,1308400.0,8.9,8.95,8.84,8.95,1308400.0
2008-10-21 09:30:00,8.66,8.81,8.5,8.77,261500.0,8.66,8.81,8.5,8.77,261500.0
2008-10-21 09:40:00,8.77,9.11,8.77,8.87,510000.0,8.77,9.11,8.77,8.87,510000.0
2008-10-21 09:50:00,8.86,8.92,8.83,8.88,263500.0,8.86,8.92,8.83,8.88,263500.0
2008-10-21 10:00:00,8.88,8.95,8.87,8.94,248000.0,8.88,8.95,8.87,8.94,248000.0
2008-10-21 10:10:00,8.93,9.02,8.89,9.02,715400.0,8.93,9.02,8.89,9.02,715400.0
2008-10-21 10:20:00,9.02,9.03,8.98,9.0,332800.0,9.02,9.03,8.98,9.0,332800.0
2008-10-21 10:30:00,8.99,9.04,8.96,8.99,205100.0,8.99,9.04,8.96,8.99,205100.0
2008-10-21 10:40:00,8.99,9.0,8.99,8.99,52900.0,8.99,9.0,8.99,8.99,52900.0
2008-10-21 10:50:00,9.0,9.0,8.92,8.97,326100.0,9.0,9.0,8.92,8.97,326100.0
2008-10-21 11:00:00,8.97,8.98,8.89,8.9,165000.0,8.97,8.98,8.89,8.9,165000.0
2008-10-21 11:10:00,8.9,8.93,8.88,8.89,54000.0,8.9,8.93,8.88,8.89,54000.0
2008-10-21 11:20:00,8.88,8.89,8.83,8.87,145400.0,8.88,8.89,8.83,8.87,145400.0
2008-10-21 11:30:00,8.88,8.92,8.87,8.9,59500.0,8.88,8.92,8.87,8.9,59500.0
2008-10-21 11:40:00,8.89,8.91,8.81,8.83,80100.0,8.89,8.91,8.81,8.83,80100.0
2008-10-21 11:50:00,8.83,8.84,8.71,8.72,157700.0,8.83,8.84,8.71,8.72,157700.0
2008-10-21 12:00:00,8.71,8.75,8.67,8.71,198500.0,8.71,8.75,8.67,8.71,198500.0
2008-10-21 12:10:00,8.71,8.76,8.62,8.64,163700.0,8.71,8.76,8.62,8.64,163700.0
2008-10-21 12:20:00,8.63,8.66,8.59,8.63,385300.0,8.63,8.66,8.59,8.63,385300.0
2008-10-21 12:30:00,8.62,8.68,8.6,8.67,78000.0,8.62,8.68,8.6,8.67,78000.0
2008-10-21 12:40:00,8.68,8.68,8.51,8.58,332000.0,8.68,8.68,8.51,8.58,332000.0
2008-10-21 12:50:00,8.59,8.61,8.49,8.52,454300.0,8.59,8.61,8.49,8.52,454300.0
2008-10-21 13:00:00,8.52,8.64,8.51,8.63,153000.0,8.52,8.64,8.51,8.63,153000.0
2008-10-21 13:10:00,8.63,8.64,8.59,8.62,99100.0,8.63,8.64,8.59,8.62,99100.0
2008-10-21 13:20:00,8.63,8.72,8.63,8.64,689800.0,8.63,8.72,8.63,8.64,689800.0
2008-10-21 13:30:00,8.64,8.68,8.6,8.63,705600.0,8.64,8.68,8.6,8.63,705600.0
2008-10-21 13:40:00,8.63,8.66,8.58,8.62,488800.0,8.63,8.66,8.58,8.62,488800.0
2008-10-21 13:50:00,8.61,8.62,8.55,8.58,155500.0,8.61,8.62,8.55,8.58,155500.0
2008-10-21 14:00:00,8.58,8.63,8.58,8.59,133400.0,8.58,8.63,8.58,8.59,133400.0
2008-10-21 14:10:00,8.59,8.67,8.58,8.66,221900.0,8.59,8.67,8.58,8.66,221900.0
2008-10-21 14:20:00,8.65,8.72,8.65,8.71,170300.0,8.65,8.72,8.65,8.71,170300.0
2008-10-21 14:30:00,8.72,8.76,8.71,8.75,246500.0,8.72,8.76,8.71,8.75,246500.0
2008-10-21 14:40:00,8.74,8.76,8.7,8.71,339000.0,8.74,8.76,8.7,8.71,339000.0
2008-10-21 14:50:00,8.71,8.78,8.71,8.77,299800.0,8.71,8.78,8.71,8.77,299800.0
2008-10-21 15:00:00,8.78,8.85,8.77,8.82,470400.0,8.78,8.85,8.77,8.82,470400.0
2008-10-21 15:10:00,8.82,8.87,8.8,8.82,533600.0,8.82,8.87,8.8,8.82,533600.0
2008-10-21 15:20:00,8.81,8.84,8.76,8.83,631000.0,8.81,8.84,8.76,8.83,631000.0
2008-10-21 15:30:00,8.83,8.86,8.73,8.77,884400.0,8.83,8.86,8.73,8.77,884400.0
2008-10-21 15:40:00,8.78,8.82,8.55,8.58,759700.0,8.78,8.82,8.55,8.58,759700.0
2008-10-21 15:50:00,8.58,8.64,8.57,8.6,1115400.0,8.58,8.64,8.57,8.6,1115400.0
2008-10-22 09:30:00,8.55,8.8,8.46,8.59,382800.0,8.55,8.8,8.46,8.59,382800.0
2008-10-22 09:40:00,8.59,8.73,8.42,8.71,919300.0,8.59,8.73,8.42,8.71,919300.0
2008-10-22 09:50:00,8.7,8.76,8.55,8.57,625100.0,8.7,8.76,8.55,8.57,625100.0
2008-10-22 10:00:00,8.57,8.67,8.57,8.65,1101300.0,8.57,8.67,8.57,8.65,1101300.0
2008-10-22 10:10:00,8.66,8.7,8.64,8.65,603500.0,8.66,8.7,8.64,8.65,603500.0
2008-10-22 10:20:00,8.65,8.81,8.65,8.77,1042900.0,8.65,8.81,8.65,8.77,1042900.0
2008-10-22 10:30:00,8.77,8.87,8.76,8.83,589800.0,8.77,8.87,8.76,8.83,589800.0
2008-10-22 10:40:00,8.84,9.01,8.82,8.96,646100.0,8.84,9.01,8.82,8.96,646100.0
2008-10-22 10:50:00,8.95,9.0,8.85,8.93,403100.0,8.95,9.0,8.85,8.93,403100.0
2008-10-22 11:00:00,8.93,8.94,8.81,8.88,364400.0,8.93,8.94,8.81,8.88,364400.0
2008-10-22 11:10:00,8.89,8.9,8.82,8.89,195600.0,8.89,8.9,8.82,8.89,195600.0
2008-10-22 11:20:00,8.89,8.89,8.8,8.84,448100.0,8.89,8.89,8.8,8.84,448100.0
2008-10-22 11:30:00,8.84,8.97,8.83,8.89,328000.0,8.84,8.97,8.83,8.89,328000.0
2008-10-22 11:40:00,8.89,8.96,8.86,8.87,194100.0,8.89,8.96,8.86,8.87,194100.0
2008-10-22 11:50:00,8.88,8.9,8.84,8.87,120200.0,8.88,8.9,8.84,8.87,120200.0
2008-10-22 12:00:00,8.87,8.9,8.85,8.86,184400.0,8.87,8.9,8.85,8.86,184400.0
2008-10-22 12:10:00,8.85,8.87,8.83,8.85,171100.0,8.85,8.87,8.83,8.85,171100.0
2008-10-22 12:20:00,8.85,8.98,8.85,8.87,271700.0,8.85,8.98,8.85,8.87,271700.0
2008-10-22 12:30:00,8.86,8.87,8.82,8.82,134600.0,8.86,8.87,8.82,8.82,134600.0
2008-10-22 12:40:00,8.82,8.83,8.76,8.78,169300.0,8.82,8.83,8.76,8.78,169300.0
2008-10-22 12:50:00,8.78,8.82,8.74,8.75,344300.0,8.78,8.82,8.74,8.75,344300.0
2008-10-22 13:00:00,8.75,8.75,8.66,8.68,604200.0,8.75,8.75,8.66,8.68,604200.0
2008-10-22 13:10:00,8.68,8.69,8.62,8.66,319300.0,8.68,8.69,8.62,8.66,319300.0
2008-10-22 13:20:00,8.66,8.69,8.62,8.68,301900.0,8.66,8.69,8.62,8.68,301900.0
2008-10-22 13:30:00,8.68,8.69,8.59,8.64,677000.0,8.68,8.69,8.59,8.64,677000.0
2008-10-22 13:40:00,8.63,8.71,8.63,8.69,252100.0,8.63,8.71,8.63,8.69,252100.0
2008-10-22 13:50:00,8.69,8.73,8.64,8.71,212500.0,8.69,8.73,8.64,8.71,212500.0
2008-10-22 14:00:00,8.71,8.71,8.61,8.61,140200.0,8.71,8.71,8.61,8.61,140200.0
2008-10-22 14:10:00,8.61,8.65,8.58,8.61,422000.0,8.61,8.65,8.58,8.61,422000.0
2008-10-22 14:20:00,8.61,8.65,8.6,8.61,688200.0,8.61,8.65,8.6,8.61,688200.0
2008-10-22 14:30:00,8.62,8.62,8.49,8.5,296600.0,8.62,8.62,8.49,8.5,296600.0
2008-10-22 14:40:00,8.5,8.5,8.42,8.48,487800.0,8.5,8.5,8.42,8.48,487800.0
2008-10-22 14:50:00,8.47,8.47,8.4,8.45,224700.0,8.47,8.47,8.4,8.45,224700.0
2008-10-22 15:00:00,8.45,8.46,8.37,8.41,608000.0,8.45,8.46,8.37,8.41,608000.0
2008-10-22 15:10:00,8.41,8.43,8.24,8.31,473200.0,8.41,8.43,8.24,8.31,473200.0
2008-10-22 15:20:00,8.31,8.37,8.27,8.28,391200.0,8.31,8.37,8.27,8.28,391200.0
2008-10-22 15:30:00,8.28,8.29,8.18,8.19,577000.0,8.28,8.29,8.18,8.19,577000.0
2008-10-22 15:40:00,8.2,8.2,8.0,8.1,899200.0,8.2,8.2,8.0,8.1,899200.0
2008-10-22 15:50:00,8.09,8.25,8.06,8.2,1394200.0,8.09,8.25,8.06,8.2,1394200.0
2008-10-23 09:30:00,8.24,8.52,8.2,8.34,793400.0,8.24,8.52,8.2,8.34,793400.0
2008-10-23 09:40:00,8.34,8.4,8.17,8.19,364300.0,8.34,8.4,8.17,8.19,364300.0
2008-10-23 09:50:00,8.19,8.34,8.18,8.31,481000.0,8.19,8.34,8.18,8.31,481000.0
2008-10-23 10:00:00,8.3,8.38,8.29,8.3,722000.0,8.3,8.38,8.29,8.3,722000.0
2008-10-23 10:10:00,8.3,8.35,8.28,8.33,991000.0,8.3,8.35,8.28,8.33,991000.0
2008-10-23 10:20:00,8.33,8.39,8.31,8.36,1234300.0,8.33,8.39,8.31,8.36,1234300.0
2008-10-23 10:30:00,8.36,8.41,8.33,8.35,886500.0,8.36,8.41,8.33,8.35,886500.0
2008-10-23 10:40:00,8.34,8.49,8.34,8.46,1291900.0,8.34,8.49,8.34,8.46,1291900.0
2008-10-23 10:50:00,8.46,8.52,8.42,8.51,1021300.0,8.46,8.52,8.42,8.51,1021300.0
2008-10-23 11:00:00,8.51,8.53,8.47,8.49,640800.0,8.51,8.53,8.47,8.49,640800.0
2008-10-23 11:10:00,8.49,8.53,8.48,8.5,467400.0,8.49,8.53,8.48,8.5,467400.0
2008-10-23 11:20:00,8.51,8.57,8.5,8.56,402100.0,8.51,8.57,8.5,8.56,402100.0
2008-10-23 11:30:00,8.57,8.67,8.55,8.67,373700.0,8.57,8.67,8.55,8.67,373700.0
2008-10-23 11:40:00,8.67,8.68,8.54,8.54,197700.0,8.67,8.68,8.54,8.54,197700.0
2008-10-23 11:50:00,8.54,8.62,8.54,8.62,133900.0,8.54,8.62,8.54,8.62,133900.0
2008-10-23 12:00:00,8.61,8.62,8.44,8.44,204600.0,8.61,8.62,8.44,8.44,204600.0
2008-10-23 12:10:00,8.44,8.48,8.42,8.44,412700.0,8.44,8.48,8.42,8.44,412700.0
2008-10-23 12:20:00,8.43,8.46,8.41,8.43,656400.0,8.43,8.46,8.41,8.43,656400.0
2008-10-23 12:30:00,8.43,8.43,8.29,8.31,677100.0,8.43,8.43,8.29,8.31,677100.0
2008-10-23 12:40:00,8.31,8.31,8.29,8.29,516200.0,8.31,8.31,8.29,8.29,516200.0
2008-10-23 12:50:00,8.29,8.32,8.19,8.22,503200.0,8.29,8.32,8.19,8.22,503200.0
2008-10-23 13:00:00,8.22,8.25,8.09,8.17,608700.0,8.22,8.25,8.09,8.17,608700.0
2008-10-23 13:10:00,8.18,8.26,8.15,8.24,185300.0,8.18,8.26,8.15,8.24,185300.0
2008-10-23 13:20:00,8.24,8.25,8.17,8.17,250700.0,8.24,8.25,8.17,8.17,250700.0
2008-10-23 13:30:00,8.16,8.28,8.12,8.25,400600.0,8.16,8.28,8.12,8.25,400600.0
2008-10-23 13:40:00,8.26,8.28,8.17,8.26,601000.0,8.26,8.28,8.17,8.26,601000.0
2008-10-23 13:50:00,8.26,8.27,8.21,8.25,272400.0,8.26,8.27,8.21,8.25,272400.0
2008-10-23 14:00:00,8.25,8.26,8.14,8.14,415000.0,8.25,8.26,8.14,8.14,415000.0
2008-10-23 14:10:00,8.15,8.17,8.01,8.02,461400.0,8.15,8.17,8.01,8.02,461400.0
2008-10-23 14:20:00,8.02,8.1,7.97,8.1,386300.0,8.02,8.1,7.97,8.1,386300.0
2008-10-23 14:30:00,8.1,8.22,8.07,8.21,259200.0,8.1,8.22,8.07,8.21,259200.0
2008-10-23 14:40:00,8.22,8.24,8.04,8.04,297100.0,8.22,8.24,8.04,8.04,297100.0
2008-10-23 14:50:00,8.04,8.09,7.94,8.02,469500.0,8.04,8.09,7.94,8.02,469500.0
2008-10-23 15:00:00,8.02,8.23,7.99,8.22,534500.0,8.02,8.23,7.99,8.22,534500.0
2008-10-23 15:10:00,8.22,8.3,8.11,8.12,598800.0,8.22,8.3,8.11,8.12,598800.0
2008-10-23 15:20:00,8.12,8.28,8.1,8.22,516500.0,8.12,8.28,8.1,8.22,516500.0
2008-10-23 15:30:00,8.21,8.23,8.07,8.1,517900.0,8.21,8.23,8.07,8.1,517900.0
2008-10-23 15:40:00,8.1,8.42,8.1,8.38,875700.0,8.1,8.42,8.1,8.38,875700.0
2008-10-23 15:50:00,8.38,8.44,8.36,8.44,875800.0,8.38,8.44,8.36,8.44,875800.0
2008-10-24 09:30:00,7.95,8.3,7.61,7.63,456800.0,7.95,8.3,7.61,7.63,456800.0
2008-10-24 09:40:00,7.65,7.87,7.62,7.86,275100.0,7.65,7.87,7.62,7.86,275100.0
2008-10-24 09:50:00,7.87,8.07,7.77,7.93,526100.0,7.87,8.07,7.77,7.93,526100.0
2008-10-24 10:00:00,7.93,8.06,7.82,7.9,325100.0,7.93,8.06,7.82,7.9,325100.0
2008-10-24 10:10:00,7.9,7.9,7.74,7.83,257800.0,7.9,7.9,7.74,7.83,257800.0
2008-10-24 10:20:00,7.84,7.87,7.68,7.72,257600.0,7.84,7.87,7.68,7.72,257600.0
2008-10-24 10:30:00,7.73,7.77,7.64,7.66,241800.0,7.73,7.77,7.64,7.66,241800.0
2008-10-24 10:40:00,7.65,7.72,7.61,7.69,224200.0,7.65,7.72,7.61,7.69,224200.0
2008-10-24 10:50:00,7.69,7.76,7.67,7.72,239000.0,7.69,7.76,7.67,7.72,239000.0
2008-10-24 11:00:00,7.72,7.79,7.71,7.71,234200.0,7.72,7.79,7.71,7.71,234200.0
2008-10-24 11:10:00,7.71,7.72,7.62,7.71,219400.0,7.71,7.72,7.62,7.71,219400.0
2008-10-24 11:20:00,7.71,7.85,7.69,7.76,345500.0,7.71,7.85,7.69,7.76,345500.0
2008-10-24 11:30:00,7.76,7.84,7.71,7.84,447200.0,7.76,7.84,7.71,7.84,447200.0
2008-10-24 11:40:00,7.84,7.85,7.76,7.83,241100.0,7.84,7.85,7.76,7.83,241100.0
2008-10-24 11:50:00,7.83,7.9,7.81,7.88,325700.0,7.83,7.9,7.81,7.88,325700.0
2008-10-24 12:00:00,7.88,7.93,7.83,7.92,200600.0,7.88,7.93,7.83,7.92,200600.0
2008-10-24 12:10:00,7.92,7.98,7.9,7.91,248700.0,7.92,7.98,7.9,7.91,248700.0
2008-10-24 12:20:00,7.91,7.94,7.87,7.87,353700.0,7.91,7.94,7.87,7.87,353700.0
2008-10-24 12:30:00,7.87,7.91,7.85,7.88,179000.0,7.87,7.91,7.85,7.88,179000.0
2008-10-24 12:40:00,7.88,7.89,7.85,7.86,343100.0,7.88,7.89,7.85,7.86,343100.0
2008-10-24 12:50:00,7.85,8.0,7.85,7.95,366500.0,7.85,8.0,7.85,7.95,366500.0
2008-10-24 13:00:00,7.95,8.02,7.95,8.0,239700.0,7.95,8.02,7.95,8.0,239700.0
2008-10-24 13:10:00,8.0,8.09,7.98,8.06,216100.0,8.0,8.09,7.98,8.06,216100.0
2008-10-24 13:20:00,8.06,8.1,7.98,7.99,289000.0,8.06,8.1,7.98,7.99,289000.0
2008-10-24 13:30:00,8.0,8.0,7.91,7.91,220300.0,8.0,8.0,7.91,7.91,220300.0
2008-10-24 13:40:00,7.91,7.93,7.9,7.9,181400.0,7.91,7.93,7.9,7.9,181400.0
2008-10-24 13:50:00,7.9,7.93,7.84,7.85,394300.0,7.9,7.93,7.84,7.85,394300.0
2008-10-24 14:00:00,7.84,7.9,7.8,7.9,301200.0,7.84,7.9,7.8,7.9,301200.0
2008-10-24 14:10:00,7.9,7.96,7.87,7.96,182300.0,7.9,7.96,7.87,7.96,182300.0
2008-10-24 14:20:00,7.95,7.98,7.87,7.91,148200.0,7.95,7.98,7.87,7.91,148200.0
2008-10-24 14:30:00,7.9,8.04,7.9,8.0,194900.0,7.9,8.04,7.9,8.0,194900.0
2008-10-24 14:40:00,8.0,8.09,7.91,7.92,329800.0,8.0,8.09,7.91,7.92,329800.0
2008-10-24 14:50:00,7.93,8.12,7.91,8.07,326300.0,7.93,8.12,7.91,8.07,326300.0
2008-10-24 15:00:00,8.06,8.22,8.05,8.11,321300.0,8.06,8.22,8.05,8.11,321300.0
2008-10-24 15:10:00,8.11,8.2,8.0,8.0,269300.0,8.11,8.2,8.0,8.0,269300.0
2008-10-24 15:20:00,8.0,8.15,7.97,8.11,310800.0,8.0,8.15,7.97,8.11,310800.0
2008-10-24 15:30:00,8.12,8.12,8.0,8.02,691600.0,8.12,8.12,8.0,8.02,691600.0
2008-10-24 15:40:00,8.02,8.16,8.02,8.14,551900.0,8.02,8.16,8.02,8.14,551900.0
2008-10-24 15:50:00,8.13,8.14,7.91,7.91,879200.0,8.13,8.14,7.91,7.91,879200.0
2008-10-27 09:30:00,7.81,8.06,7.67,7.73,337400.0,7.81,8.06,7.67,7.73,337400.0
2008-10-27 09:40:00,7.74,7.87,7.74,7.8,347000.0,7.74,7.87,7.74,7.8,347000.0
2008-10-27 09:50:00,7.81,7.87,7.8,7.84,183400.0,7.81,7.87,7.8,7.84,183400.0
2008-10-27 10:00:00,7.84,7.89,7.79,7.82,256700.0,7.84,7.89,7.79,7.82,256700.0
2008-10-27 10:10:00,7.82,7.83,7.76,7.8,201300.0,7.82,7.83,7.76,7.8,201300.0
2008-10-27 10:20:00,7.8,7.81,7.75,7.76,152100.0,7.8,7.81,7.75,7.76,152100.0
2008-10-27 10:30:00,7.76,7.77,7.67,7.69,142800.0,7.76,7.77,7.67,7.69,142800.0
2008-10-27 10:40:00,7.68,7.74,7.65,7.73,158700.0,7.68,7.74,7.65,7.73,158700.0
2008-10-27 10:50:00,7.72,7.81,7.72,7.79,206600.0,7.72,7.81,7.72,7.79,206600.0
2008-10-27 11:00:00,7.79,7.89,7.79,7.87,178700.0,7.79,7.89,7.79,7.87,178700.0
2008-10-27 11:10:00,7.88,7.89,7.77,7.78,240500.0,7.88,7.89,7.77,7.78,240500.0
2008-10-27 11:20:00,7.77,7.78,7.69,7.72,128800.0,7.77,7.78,7.69,7.72,128800.0
2008-10-27 11:30:00,7.72,7.77,7.69,7.76,192200.0,7.72,7.77,7.69,7.76,192200.0
2008-10-27 11:40:00,7.76,7.77,7.65,7.7,288500.0,7.76,7.77,7.65,7.7,288500.0
2008-10-27 11:50:00,7.7,7.72,7.64,7.68,214400.0,7.7,7.72,7.64,7.68,214400.0
2008-10-27 12:00:00,7.69,7.75,7.64,7.72,377900.0,7.69,7.75,7.64,7.72,377900.0
2008-10-27 12:10:00,7.73,7.78,7.65,7.67,184300.0,7.73,7.78,7.65,7.67,184300.0
2008-10-27 12:20:00,7.66,7.68,7.6,7.61,182700.0,7.66,7.68,7.6,7.61,182700.0
2008-10-27 12:30:00,7.6,7.66,7.57,7.64,118500.0,7.6,7.66,7.57,7.64,118500.0
2008-10-27 12:40:00,7.64,7.72,7.62,7.66,204100.0,7.64,7.72,7.62,7.66,204100.0
2008-10-27 12:50:00,7.66,7.69,7.62,7.68,197000.0,7.66,7.69,7.62,7.68,197000.0
2008-10-27 13:00:00,7.69,7.69,7.62,7.63,176300.0,7.69,7.69,7.62,7.63,176300.0
2008-10-27 13:10:00,7.63,7.67,7.61,7.66,140400.0,7.63,7.67,7.61,7.66,140400.0
2008-10-27 13:20:00,7.66,7.71,7.62,7.7,223400.0,7.66,7.71,7.62,7.7,223400.0
2008-10-27 13:30:00,7.7,7.75,7.65,7.66,198600.0,7.7,7.75,7.65,7.66,198600.0
2008-10-27 13:40:00,7.66,7.72,7.64,7.67,242900.0,7.66,7.72,7.64,7.67,242900.0
2008-10-27 13:50:00,7.68,7.68,7.58,7.58,117000.0,7.68,7.68,7.58,7.58,117000.0
2008-10-27 14:00:00,7.58,7.6,7.53,7.57,238100.0,7.58,7.6,7.53,7.57,238100.0
2008-10-27 14:10:00,7.57,7.57,7.5,7.51,268000.0,7.57,7.57,7.5,7.51,268000.0
2008-10-27 14:20:00,7.51,7.56,7.47,7.48,214000.0,7.51,7.56,7.47,7.48,214000.0
2008-10-27 14:30:00,7.48,7.5,7.46,7.48,138500.0,7.48,7.5,7.46,7.48,138500.0
2008-10-27 14:40:00,7.48,7.52,7.45,7.45,152500.0,7.48,7.52,7.45,7.45,152500.0
2008-10-27 14:50:00,7.45,7.46,7.37,7.39,265500.0,7.45,7.46,7.37,7.39,265500.0
2008-10-27 15:00:00,7.39,7.44,7.37,7.42,205600.0,7.39,7.44,7.37,7.42,205600.0
2008-10-27 15:10:00,7.41,7.48,7.41,7.42,164200.0,7.41,7.48,7.41,7.42,164200.0
2008-10-27 15:20:00,7.43,7.45,7.36,7.4,215000.0,7.43,7.45,7.36,7.4,215000.0
2008-10-27 15:30:00,7.4,7.45,7.38,7.45,350400.0,7.4,7.45,7.38,7.45,350400.0
2008-10-27 15:40:00,7.44,7.44,7.31,7.37,469600.0,7.44,7.44,7.31,7.37,469600.0
2008-10-27 15:50:00,7.38,7.38,7.08,7.09,1355600.0,7.38,7.38,7.08,7.09,1355600.0
2008-10-28 09:30:00,7.23,7.58,7.23,7.4,408400.0,7.23,7.58,7.23,7.4,408400.0
2008-10-28 09:40:00,7.4,7.43,7.34,7.39,367600.0,7.4,7.43,7.34,7.39,367600.0
2008-10-28 09:50:00,7.39,7.39,7.3,7.32,243700.0,7.39,7.39,7.3,7.32,243700.0
2008-10-28 10:00:00,7.32,7.33,7.25,7.27,440600.0,7.32,7.33,7.25,7.27,440600.0
2008-10-28 10:10:00,7.27,7.28,7.08,7.09,286400.0,7.27,7.28,7.08,7.09,286400.0
2008-10-28 10:20:00,7.08,7.11,7.06,7.07,343400.0,7.08,7.11,7.06,7.07,343400.0
2008-10-28 10:30:00,7.07,7.08,7.06,7.07,182400.0,7.07,7.08,7.06,7.07,182400.0
2008-10-28 10:40:00,7.07,7.1,7.07,7.09,328000.0,7.07,7.1,7.07,7.09,328000.0
2008-10-28 10:50:00,7.09,7.1,6.86,6.91,644200.0,7.09,7.1,6.86,6.91,644200.0
2008-10-28 11:00:00,6.9,6.98,6.9,6.92,331100.0,6.9,6.98,6.9,6.92,331100.0
2008-10-28 11:10:00,6.92,6.94,6.83,6.84,417900.0,6.92,6.94,6.83,6.84,417900.0
2008-10-28 11:20:00,6.84,6.85,6.8,6.85,247700.0,6.84,6.85,6.8,6.85,247700.0
2008-10-28 11:30:00,6.85,6.93,6.84,6.92,392500.0,6.85,6.93,6.84,6.92,392500.0
2008-10-28 11:40:00,6.92,6.96,6.91,6.93,429800.0,6.92,6.96,6.91,6.93,429800.0
2008-10-28 11:50:00,6.93,6.96,6.91,6.92,224900.0,6.93,6.96,6.91,6.92,224900.0
2008-10-28 12:00:00,6.93,6.94,6.89,6.91,113000.0,6.93,6.94,6.89,6.91,113000.0
2008-10-28 12:10:00,6.91,6.93,6.9,6.92,78300.0,6.91,6.93,6.9,6.92,78300.0
2008-10-28 12:20:00,6.92,6.93,6.86,6.86,145800.0,6.92,6.93,6.86,6.86,145800.0
2008-10-28 12:30:00,6.87,6.9,6.86,6.9,160500.0,6.87,6.9,6.86,6.9,160500.0
2008-10-28 12:40:00,6.9,6.94,6.89,6.94,173000.0,6.9,6.94,6.89,6.94,173000.0
2008-10-28 12:50:00,6.94,6.96,6.89,6.9,637000.0,6.94,6.96,6.89,6.9,637000.0
2008-10-28 13:00:00,6.9,6.98,6.87,6.96,344600.0,6.9,6.98,6.87,6.96,344600.0
2008-10-28 13:10:00,6.97,7.0,6.97,6.97,116800.0,6.97,7.0,6.97,6.97,116800.0
2008-10-28 13:20:00,6.97,6.99,6.95,6.98,179800.0,6.97,6.99,6.95,6.98,179800.0
2008-10-28 13:30:00,6.98,6.99,6.96,6.98,458400.0,6.98,6.99,6.96,6.98,458400.0
2008-10-28 13:40:00,6.98,7.0,6.89,6.89,377100.0,6.98,7.0,6.89,6.89,377100.0
2008-10-28 13:50:00,6.89,6.89,6.83,6.88,1202100.0,6.89,6.89,6.83,6.88,1202100.0
2008-10-28 14:00:00,6.88,6.93,6.88,6.93,277400.0,6.88,6.93,6.88,6.93,277400.0
2008-10-28 14:10:00,6.93,6.99,6.91,6.94,381400.0,6.93,6.99,6.91,6.94,381400.0
2008-10-28 14:20:00,6.94,7.02,6.94,7.02,454500.0,6.94,7.02,6.94,7.02,454500.0
2008-10-28 14:30:00,7.01,7.11,7.01,7.05,339300.0,7.01,7.11,7.01,7.05,339300.0
2008-10-28 14:40:00,7.05,7.17,7.04,7.12,608700.0,7.05,7.17,7.04,7.12,608700.0
2008-10-28 14:50:00,7.12,7.19,7.1,7.11,531900.0,7.12,7.19,7.1,7.11,531900.0
2008-10-28 15:00:00,7.11,7.14,7.07,7.09,369900.0,7.11,7.14,7.07,7.09,369900.0
2008-10-28 15:10:00,7.09,7.14,7.08,7.12,657700.0,7.09,7.14,7.08,7.12,657700.0
2008-10-28 15:20:00,7.12,9.03,7.12,7.24,926200.0,7.12,9.03,7.12,7.24,926200.0
2008-10-28 15:30:00,7.24,7.41,7.21,7.4,904100.0,7.24,7.41,7.21,7.4,904100.0
2008-10-28 15:40:00,7.41,7.53,7.41,7.51,1644000.0,7.41,7.53,7.41,7.51,1644000.0
2008-10-28 15:50:00,7.51,7.75,7.48,7.71,1559400.0,7.51,7.75,7.48,7.71,1559400.0
2008-10-29 09:30:00,7.71,7.71,7.58,7.66,280200.0,7.71,7.71,7.58,7.66,280200.0
2008-10-29 09:40:00,7.66,7.73,7.63,7.65,214000.0,7.66,7.73,7.63,7.65,214000.0
2008-10-29 09:50:00,7.64,7.69,7.62,7.66,369600.0,7.64,7.69,7.62,7.66,369600.0
2008-10-29 10:00:00,7.65,7.76,7.65,7.76,542900.0,7.65,7.76,7.65,7.76,542900.0
2008-10-29 10:10:00,7.76,7.79,7.73,7.77,580500.0,7.76,7.79,7.73,7.77,580500.0
2008-10-29 10:20:00,7.77,7.8,7.77,7.78,410700.0,7.77,7.8,7.77,7.78,410700.0
2008-10-29 10:30:00,7.78,7.81,7.77,7.8,470700.0,7.78,7.81,7.77,7.8,470700.0
2008-10-29 10:40:00,7.8,7.81,7.79,7.79,346000.0,7.8,7.81,7.79,7.79,346000.0
2008-10-29 10:50:00,7.79,7.81,7.79,7.8,265200.0,7.79,7.81,7.79,7.8,265200.0
2008-10-29 11:00:00,7.81,7.86,7.79,7.81,371100.0,7.81,7.86,7.79,7.81,371100.0
2008-10-29 11:10:00,7.81,7.87,7.8,7.85,549100.0,7.81,7.87,7.8,7.85,549100.0
2008-10-29 11:20:00,7.85,7.87,7.82,7.87,212900.0,7.85,7.87,7.82,7.87,212900.0
2008-10-29 11:30:00,7.86,7.88,7.84,7.85,176900.0,7.86,7.88,7.84,7.85,176900.0
2008-10-29 11:40:00,7.85,7.86,7.84,7.85,109800.0,7.85,7.86,7.84,7.85,109800.0
2008-10-29 11:50:00,7.85,7.91,7.85,7.91,160200.0,7.85,7.91,7.85,7.91,160200.0
2008-10-29 12:00:00,7.91,7.93,7.89,7.91,132800.0,7.91,7.93,7.89,7.91,132800.0
2008-10-29 12:10:00,7.9,7.91,7.87,7.88,99800.0,7.9,7.91,7.87,7.88,99800.0
2008-10-29 12:20:00,7.87,7.95,7.87,7.93,240200.0,7.87,7.95,7.87,7.93,240200.0
2008-10-29 12:30:00,7.93,8.04,7.93,8.01,306600.0,7.93,8.04,7.93,8.01,306600.0
2008-10-29 12:40:00,8.0,8.02,7.99,8.02,136700.0,8.0,8.02,7.99,8.02,136700.0
2008-10-29 12:50:00,8.02,8.06,8.01,8.02,184900.0,8.02,8.06,8.01,8.02,184900.0
2008-10-29 13:00:00,8.02,8.03,7.97,7.98,326700.0,8.02,8.03,7.97,7.98,326700.0
2008-10-29 13:10:00,7.98,7.99,7.93,7.95,265600.0,7.98,7.99,7.93,7.95,265600.0
2008-10-29 13:20:00,7.95,7.97,7.94,7.96,238400.0,7.95,7.97,7.94,7.96,238400.0
2008-10-29 13:30:00,7.96,8.03,7.96,8.01,380000.0,7.96,8.03,7.96,8.01,380000.0
2008-10-29 13:40:00,8.01,8.02,7.99,7.99,147200.0,8.01,8.02,7.99,7.99,147200.0
2008-10-29 13:50:00,7.99,8.06,7.99,8.03,382900.0,7.99,8.06,7.99,8.03,382900.0
2008-10-29 14:00:00,8.02,8.07,8.01,8.05,273200.0,8.02,8.07,8.01,8.05,273200.0
2008-10-29 14:10:00,8.04,8.1,8.0,8.07,290700.0,8.04,8.1,8.0,8.07,290700.0
2008-10-29 14:20:00,8.06,8.16,7.98,8.05,1065600.0,8.06,8.16,7.98,8.05,1065600.0
2008-10-29 14:30:00,8.05,8.06,7.89,8.01,813100.0,8.05,8.06,7.89,8.01,813100.0
2008-10-29 14:40:00,8.01,8.13,8.01,8.13,643000.0,8.01,8.13,8.01,8.13,643000.0
2008-10-29 14:50:00,8.12,8.13,8.0,8.03,378000.0,8.12,8.13,8.0,8.03,378000.0
2008-10-29 15:00:00,8.03,8.05,7.96,8.01,287300.0,8.03,8.05,7.96,8.01,287300.0
2008-10-29 15:10:00,8.0,8.26,7.98,8.26,431800.0,8.0,8.26,7.98,8.26,431800.0
2008-10-29 15:20:00,8.26,8.47,8.22,8.22,1033600.0,8.26,8.47,8.22,8.22,1033600.0
2008-10-29 15:30:00,8.22,8.24,8.09,8.14,742500.0,8.22,8.24,8.09,8.14,742500.0
2008-10-29 15:40:00,8.15,8.22,8.15,8.18,1027200.0,8.15,8.22,8.15,8.18,1027200.0
2008-10-29 15:50:00,8.19,8.26,7.99,8.01,2892900.0,8.19,8.26,7.99,8.01,2892900.0
2008-10-30 09:30:00,8.34,8.47,8.23,8.38,251100.0,8.34,8.47,8.23,8.38,251100.0
2008-10-30 09:40:00,8.39,8.69,8.36,8.6,640700.0,8.39,8.69,8.36,8.6,640700.0
2008-10-30 09:50:00,8.59,8.79,8.5,8.71,555500.0,8.59,8.79,8.5,8.71,555500.0
2008-10-30 10:00:00,8.7,8.86,8.69,8.78,625700.0,8.7,8.86,8.69,8.78,625700.0
2008-10-30 10:10:00,8.78,8.86,8.77,8.82,412200.0,8.78,8.86,8.77,8.82,412200.0
2008-10-30 10:20:00,8.81,8.84,8.66,8.66,864500.0,8.81,8.84,8.66,8.66,864500.0
2008-10-30 10:30:00,8.66,8.69,8.57,8.57,336700.0,8.66,8.69,8.57,8.57,336700.0
2008-10-30 10:40:00,8.57,8.59,8.47,8.57,349000.0,8.57,8.59,8.47,8.57,349000.0
2008-10-30 10:50:00,8.57,8.61,8.53,8.6,351400.0,8.57,8.61,8.53,8.6,351400.0
2008-10-30 11:00:00,8.6,8.79,8.6,8.74,695200.0,8.6,8.79,8.6,8.74,695200.0
2008-10-30 11:10:00,8.74,8.77,8.68,8.72,464300.0,8.74,8.77,8.68,8.72,464300.0
2008-10-30 11:20:00,8.73,8.77,8.66,8.71,260400.0,8.73,8.77,8.66,8.71,260400.0
2008-10-30 11:30:00,8.72,8.73,8.63,8.67,274200.0,8.72,8.73,8.63,8.67,274200.0
2008-10-30 11:40:00,8.67,8.67,8.59,8.63,239700.0,8.67,8.67,8.59,8.63,239700.0
2008-10-30 11:50:00,8.62,8.69,8.5,8.6,536100.0,8.62,8.69,8.5,8.6,536100.0
2008-10-30 12:00:00,8.6,8.61,8.5,8.52,580300.0,8.6,8.61,8.5,8.52,580300.0
2008-10-30 12:10:00,8.52,8.58,8.5,8.54,653200.0,8.52,8.58,8.5,8.54,653200.0
2008-10-30 12:20:00,8.53,8.57,8.53,8.56,264700.0,8.53,8.57,8.53,8.56,264700.0
2008-10-30 12:30:00,8.56,8.65,8.55,8.62,424100.0,8.56,8.65,8.55,8.62,424100.0
2008-10-30 12:40:00,8.62,8.68,8.62,8.65,528900.0,8.62,8.68,8.62,8.65,528900.0
2008-10-30 12:50:00,8.65,8.67,8.6,8.61,272700.0,8.65,8.67,8.6,8.61,272700.0
2008-10-30 13:00:00,8.61,8.7,8.61,8.7,337600.0,8.61,8.7,8.61,8.7,337600.0
2008-10-30 13:10:00,8.7,8.77,8.68,8.72,552600.0,8.7,8.77,8.68,8.72,552600.0
2008-10-30 13:20:00,8.72,8.8,8.69,8.74,903100.0,8.72,8.8,8.69,8.74,903100.0
2008-10-30 13:30:00,8.74,8.78,8.68,8.76,484300.0,8.74,8.78,8.68,8.76,484300.0
2008-10-30 13:40:00,8.75,8.75,8.66,8.69,176100.0,8.75,8.75,8.66,8.69,176100.0
2008-10-30 13:50:00,8.7,8.8,8.7,8.76,248100.0,8.7,8.8,8.7,8.76,248100.0
2008-10-30 14:00:00,8.75,8.8,8.74,8.76,238000.0,8.75,8.8,8.74,8.76,238000.0
2008-10-30 14:10:00,8.76,8.77,8.66,8.68,225700.0,8.76,8.77,8.66,8.68,225700.0
2008-10-30 14:20:00,8.68,8.77,8.66,8.76,419700.0,8.68,8.77,8.66,8.76,419700.0
2008-10-30 14:30:00,8.76,8.77,8.69,8.69,186500.0,8.76,8.77,8.69,8.69,186500.0
2008-10-30 14:40:00,8.7,8.73,8.69,8.7,239500.0,8.7,8.73,8.69,8.7,239500.0
2008-10-30 14:50:00,8.7,8.7,8.59,8.63,272000.0,8.7,8.7,8.59,8.63,272000.0
2008-10-30 15:00:00,8.62,8.76,8.62,8.74,339900.0,8.62,8.76,8.62,8.74,339900.0
2008-10-30 15:10:00,8.73,8.73,8.58,8.6,288300.0,8.73,8.73,8.58,8.6,288300.0
2008-10-30 15:20:00,8.6,8.72,8.55,8.67,546300.0,8.6,8.72,8.55,8.67,546300.0
2008-10-30 15:30:00,8.68,8.68,8.5,8.6,383700.0,8.68,8.68,8.5,8.6,383700.0
2008-10-30 15:40:00,8.6,8.66,8.45,8.55,646200.0,8.6,8.66,8.45,8.55,646200.0
2008-10-30 15:50:00,8.55,8.76,8.51,8.71,1359000.0,8.55,8.76,8.51,8.71,1359000.0
2008-10-31 09:30:00,8.66,8.98,8.59,8.78,305600.0,8.66,8.98,8.59,8.78,305600.0
2008-10-31 09:40:00,8.78,8.85,8.71,8.73,162100.0,8.78,8.85,8.71,8.73,162100.0
2008-10-31 09:50:00,8.73,8.81,8.72,8.78,215200.0,8.73,8.81,8.72,8.78,215200.0
2008-10-31 10:00:00,8.78,8.83,8.75,8.82,337600.0,8.78,8.83,8.75,8.82,337600.0
2008-10-31 10:10:00,8.82,8.9,8.79,8.86,262500.0,8.82,8.9,8.79,8.86,262500.0
2008-10-31 10:20:00,8.87,8.96,8.86,8.96,380400.0,8.87,8.96,8.86,8.96,380400.0
2008-10-31 10:30:00,8.96,9.0,8.94,8.98,434900.0,8.96,9.0,8.94,8.98,434900.0
2008-10-31 10:40:00,8.99,9.0,8.95,8.98,895300.0,8.99,9.0,8.95,8.98,895300.0
2008-10-31 10:50:00,8.97,8.99,8.91,8.95,205100.0,8.97,8.99,8.91,8.95,205100.0
2008-10-31 11:00:00,8.96,8.96,8.91,8.94,177300.0,8.96,8.96,8.91,8.94,177300.0
2008-10-31 11:10:00,8.94,9.01,8.91,8.98,621400.0,8.94,9.01,8.91,8.98,621400.0
2008-10-31 11:20:00,8.98,9.0,8.93,8.95,243400.0,8.98,9.0,8.93,8.95,243400.0
2008-10-31 11:30:00,8.94,8.99,8.93,8.99,125200.0,8.94,8.99,8.93,8.99,125200.0
2008-10-31 11:40:00,8.99,9.01,8.91,8.94,181400.0,8.99,9.01,8.91,8.94,181400.0
2008-10-31 11:50:00,8.94,9.0,8.94,8.98,118200.0,8.94,9.0,8.94,8.98,118200.0
2008-10-31 12:00:00,8.99,9.0,8.96,8.99,74000.0,8.99,9.0,8.96,8.99,74000.0
2008-10-31 12:10:00,8.99,9.01,8.93,8.96,230600.0,8.99,9.01,8.93,8.96,230600.0
2008-10-31 12:20:00,8.97,9.0,8.97,8.99,113800.0,8.97,9.0,8.97,8.99,113800.0
2008-10-31 12:30:00,8.98,9.0,8.96,9.0,102300.0,8.98,9.0,8.96,9.0,102300.0
2008-10-31 12:40:00,9.0,9.0,8.98,9.0,266800.0,9.0,9.0,8.98,9.0,266800.0
2008-10-31 12:50:00,8.99,9.0,8.97,8.97,276600.0,8.99,9.0,8.97,8.97,276600.0
2008-10-31 13:00:00,8.97,9.01,8.95,8.95,283100.0,8.97,9.01,8.95,8.95,283100.0
2008-10-31 13:10:00,8.96,9.0,8.95,8.99,125800.0,8.96,9.0,8.95,8.99,125800.0
2008-10-31 13:20:00,8.99,9.1,8.98,9.09,911600.0,8.99,9.1,8.98,9.09,911600.0
2008-10-31 13:30:00,9.1,9.18,9.08,9.12,897200.0,9.1,9.18,9.08,9.12,897200.0
2008-10-31 13:40:00,9.13,9.16,9.1,9.11,391300.0,9.13,9.16,9.1,9.11,391300.0
2008-10-31 13:50:00,9.11,9.14,9.1,9.1,203900.0,9.11,9.14,9.1,9.1,203900.0
2008-10-31 14:00:00,9.1,9.17,9.1,9.13,277200.0,9.1,9.17,9.1,9.13,277200.0
2008-10-31 14:10:00,9.12,9.13,8.94,8.96,430000.0,9.12,9.13,8.94,8.96,430000.0
2008-10-31 14:20:00,8.95,9.09,8.95,9.09,413800.0,8.95,9.09,8.95,9.09,413800.0
2008-10-31 14:30:00,9.08,9.1,9.04,9.09,300100.0,9.08,9.1,9.04,9.09,300100.0
2008-10-31 14:40:00,9.09,9.1,9.05,9.09,187700.0,9.09,9.1,9.05,9.09,187700.0
2008-10-31 14:50:00,9.09,9.14,9.08,9.1,291800.0,9.09,9.14,9.08,9.1,291800.0
2008-10-31 15:00:00,9.1,9.16,9.09,9.16,550800.0,9.1,9.16,9.09,9.16,550800.0
2008-10-31 15:10:00,9.15,9.18,9.01,9.03,577100.0,9.15,9.18,9.01,9.03,577100.0
2008-10-31 15:20:00,9.02,9.09,8.98,9.01,448100.0,9.02,9.09,8.98,9.01,448100.0
2008-10-31 15:30:00,9.01,9.1,9.0,9.1,466700.0,9.01,9.1,9.0,9.1,466700.0
2008-10-31 15:40:00,9.09,9.1,8.85,8.9,614600.0,9.09,9.1,8.85,8.9,614600.0
2008-10-31 15:50:00,8.91,9.1,8.89,9.04,1049800.0,8.91,9.1,8.89,9.04,1049800.0
2008-11-03 09:30:00,8.98,9.08,8.83,9.02,208700.0,8.98,9.08,8.83,9.02,208700.0
2008-11-03 09:40:00,9.02,9.08,8.96,9.05,174600.0,9.02,9.08,8.96,9.05,174600.0
2008-11-03 09:50:00,9.04,9.05,8.98,9.0,123900.0,9.04,9.05,8.98,9.0,123900.0
2008-11-03 10:00:00,9.0,9.0,8.91,8.96,212000.0,9.0,9.0,8.91,8.96,212000.0
2008-11-03 10:10:00,8.95,9.05,8.95,8.98,142000.0,8.95,9.05,8.95,8.98,142000.0
2008-11-03 10:20:00,8.99,9.01,8.9,8.92,243600.0,8.99,9.01,8.9,8.92,243600.0
2008-11-03 10:30:00,8.92,8.96,8.85,8.94,138300.0,8.92,8.96,8.85,8.94,138300.0
2008-11-03 10:40:00,8.94,9.03,8.93,9.01,64200.0,8.94,9.03,8.93,9.01,64200.0
2008-11-03 10:50:00,9.02,9.03,8.99,9.0,68700.0,9.02,9.03,8.99,9.0,68700.0
2008-11-03 11:00:00,8.99,9.01,8.96,8.97,97700.0,8.99,9.01,8.96,8.97,97700.0
2008-11-03 11:10:00,8.97,9.0,8.92,8.94,136800.0,8.97,9.0,8.92,8.94,136800.0
2008-11-03 11:20:00,8.93,8.96,8.91,8.94,77200.0,8.93,8.96,8.91,8.94,77200.0
2008-11-03 11:30:00,8.94,8.96,8.93,8.95,68100.0,8.94,8.96,8.93,8.95,68100.0
2008-11-03 11:40:00,8.94,8.97,8.94,8.97,48500.0,8.94,8.97,8.94,8.97,48500.0
2008-11-03 11:50:00,8.97,8.99,8.96,8.97,110700.0,8.97,8.99,8.96,8.97,110700.0
2008-11-03 12:00:00,8.98,8.98,8.96,8.97,96300.0,8.98,8.98,8.96,8.97,96300.0
2008-11-03 12:10:00,8.97,9.0,8.96,8.99,118700.0,8.97,9.0,8.96,8.99,118700.0
2008-11-03 12:20:00,8.99,9.0,8.98,8.99,56900.0,8.99,9.0,8.98,8.99,56900.0
2008-11-03 12:30:00,9.0,9.0,8.99,8.99,68200.0,9.0,9.0,8.99,8.99,68200.0
2008-11-03 12:40:00,8.99,9.0,8.98,8.98,123300.0,8.99,9.0,8.98,8.98,123300.0
2008-11-03 12:50:00,8.98,9.0,8.98,9.0,61200.0,8.98,9.0,8.98,9.0,61200.0
2008-11-03 13:00:00,8.99,9.0,8.98,8.99,72000.0,8.99,9.0,8.98,8.99,72000.0
2008-11-03 13:10:00,8.99,9.01,8.96,8.97,129700.0,8.99,9.01,8.96,8.97,129700.0
2008-11-03 13:20:00,8.96,8.97,8.9,8.91,116000.0,8.96,8.97,8.9,8.91,116000.0
2008-11-03 13:30:00,8.91,8.92,8.9,8.91,59400.0,8.91,8.92,8.9,8.91,59400.0
2008-11-03 13:40:00,8.91,8.92,8.86,8.87,103600.0,8.91,8.92,8.86,8.87,103600.0
2008-11-03 13:50:00,8.88,8.89,8.83,8.85,80300.0,8.88,8.89,8.83,8.85,80300.0
2008-11-03 14:00:00,8.86,8.86,8.82,8.84,81400.0,8.86,8.86,8.82,8.84,81400.0
2008-11-03 14:10:00,8.84,8.85,8.79,8.79,144100.0,8.84,8.85,8.79,8.79,144100.0
2008-11-03 14:20:00,8.8,8.83,8.79,8.82,109800.0,8.8,8.83,8.79,8.82,109800.0
2008-11-03 14:30:00,8.81,8.82,8.8,8.81,106800.0,8.81,8.82,8.8,8.81,106800.0
2008-11-03 14:40:00,8.81,8.82,8.8,8.82,157300.0,8.81,8.82,8.8,8.82,157300.0
2008-11-03 14:50:00,8.81,8.83,8.79,8.79,161600.0,8.81,8.83,8.79,8.79,161600.0
2008-11-03 15:00:00,8.8,8.8,8.74,8.8,154600.0,8.8,8.8,8.74,8.8,154600.0
2008-11-03 15:10:00,8.8,8.83,8.79,8.82,109000.0,8.8,8.83,8.79,8.82,109000.0
2008-11-03 15:20:00,8.82,8.82,8.75,8.8,139600.0,8.82,8.82,8.75,8.8,139600.0
2008-11-03 15:30:00,8.8,8.85,8.8,8.85,152100.0,8.8,8.85,8.8,8.85,152100.0
2008-11-03 15:40:00,8.84,8.9,8.84,8.89,157100.0,8.84,8.9,8.84,8.89,157100.0
2008-11-03 15:50:00,8.89,8.9,8.79,8.82,382800.0,8.89,8.9,8.79,8.82,382800.0
2008-11-04 09:30:00,8.99,9.05,8.9,8.93,306900.0,8.99,9.05,8.9,8.93,306900.0
2008-11-04 09:40:00,8.93,9.0,8.91,9.0,113200.0,8.93,9.0,8.91,9.0,113200.0
2008-11-04 09:50:00,8.99,9.0,8.96,8.97,113000.0,8.99,9.0,8.96,8.97,113000.0
2008-11-04 10:00:00,8.96,9.0,8.96,8.98,150700.0,8.96,9.0,8.96,8.98,150700.0
2008-11-04 10:10:00,8.99,9.0,8.98,8.99,201100.0,8.99,9.0,8.98,8.99,201100.0
2008-11-04 10:20:00,8.99,9.0,8.97,8.99,86600.0,8.99,9.0,8.97,8.99,86600.0
2008-11-04 10:30:00,9.0,9.03,8.98,9.02,221900.0,9.0,9.03,8.98,9.02,221900.0
2008-11-04 10:40:00,9.02,9.02,8.98,9.0,92800.0,9.02,9.02,8.98,9.0,92800.0
2008-11-04 10:50:00,9.0,9.0,8.97,9.0,360300.0,9.0,9.0,8.97,9.0,360300.0
2008-11-04 11:00:00,8.99,9.0,8.94,8.96,581200.0,8.99,9.0,8.94,8.96,581200.0
2008-11-04 11:10:00,8.96,9.0,8.87,8.9,345300.0,8.96,9.0,8.87,8.9,345300.0
2008-11-04 11:20:00,8.91,8.93,8.87,8.92,65700.0,8.91,8.93,8.87,8.92,65700.0
2008-11-04 11:30:00,8.92,9.0,8.88,8.89,86600.0,8.92,9.0,8.88,8.89,86600.0
2008-11-04 11:40:00,8.89,8.94,8.88,8.94,51200.0,8.89,8.94,8.88,8.94,51200.0
2008-11-04 11:50:00,8.94,8.97,8.93,8.96,70300.0,8.94,8.97,8.93,8.96,70300.0
2008-11-04 12:00:00,8.96,8.96,8.9,8.91,59100.0,8.96,8.96,8.9,8.91,59100.0
2008-11-04 12:10:00,8.91,8.91,8.9,8.91,27800.0,8.91,8.91,8.9,8.91,27800.0
2008-11-04 12:20:00,8.9,8.95,8.9,8.92,186900.0,8.9,8.95,8.9,8.92,186900.0
2008-11-04 12:30:00,8.93,8.94,8.88,8.88,601700.0,8.93,8.94,8.88,8.88,601700.0
2008-11-04 12:40:00,8.88,8.89,8.85,8.88,47000.0,8.88,8.89,8.85,8.88,47000.0
2008-11-04 12:50:00,8.89,8.9,8.86,8.9,88700.0,8.89,8.9,8.86,8.9,88700.0
2008-11-04 13:00:00,8.89,8.93,8.89,8.91,57000.0,8.89,8.93,8.89,8.91,57000.0
2008-11-04 13:10:00,8.91,8.93,8.89,8.93,73500.0,8.91,8.93,8.89,8.93,73500.0
2008-11-04 13:20:00,8.93,8.93,8.91,8.91,82800.0,8.93,8.93,8.91,8.91,82800.0
2008-11-04 13:30:00,8.91,8.92,8.81,8.81,148900.0,8.91,8.92,8.81,8.81,148900.0
2008-11-04 13:40:00,8.82,8.84,8.8,8.83,107000.0,8.82,8.84,8.8,8.83,107000.0
2008-11-04 13:50:00,8.84,8.84,8.81,8.82,136800.0,8.84,8.84,8.81,8.82,136800.0
2008-11-04 14:00:00,8.82,8.82,8.72,8.73,527700.0,8.82,8.82,8.72,8.73,527700.0
2008-11-04 14:10:00,8.73,8.78,8.72,8.76,338800.0,8.73,8.78,8.72,8.76,338800.0
2008-11-04 14:20:00,8.76,8.82,8.76,8.81,437800.0,8.76,8.82,8.76,8.81,437800.0
2008-11-04 14:30:00,8.82,8.86,8.81,8.86,271300.0,8.82,8.86,8.81,8.86,271300.0
2008-11-04 14:40:00,8.86,8.9,8.85,8.86,277900.0,8.86,8.9,8.85,8.86,277900.0
2008-11-04 14:50:00,8.85,8.86,8.78,8.81,291600.0,8.85,8.86,8.78,8.81,291600.0
2008-11-04 15:00:00,8.8,8.84,8.76,8.84,329300.0,8.8,8.84,8.76,8.84,329300.0
2008-11-04 15:10:00,8.83,8.9,8.81,8.89,288000.0,8.83,8.9,8.81,8.89,288000.0
2008-11-04 15:20:00,8.9,8.9,8.87,8.88,151200.0,8.9,8.9,8.87,8.88,151200.0
2008-11-04 15:30:00,8.89,8.94,8.88,8.93,288100.0,8.89,8.94,8.88,8.93,288100.0
2008-11-04 15:40:00,8.94,8.99,8.91,8.94,689200.0,8.94,8.99,8.91,8.94,689200.0
2008-11-04 15:50:00,8.94,8.95,8.88,8.93,847800.0,8.94,8.95,8.88,8.93,847800.0
2008-11-05 09:30:00,8.83,8.92,8.72,8.92,218400.0,8.83,8.92,8.72,8.92,218400.0
2008-11-05 09:40:00,8.92,8.97,8.86,8.97,242400.0,8.92,8.97,8.86,8.97,242400.0
2008-11-05 09:50:00,8.97,9.01,8.94,8.96,215900.0,8.97,9.01,8.94,8.96,215900.0
2008-11-05 10:00:00,8.96,9.0,8.94,8.98,164000.0,8.96,9.0,8.94,8.98,164000.0
2008-11-05 10:10:00,8.98,8.99,8.93,8.98,227700.0,8.98,8.99,8.93,8.98,227700.0
2008-11-05 10:20:00,8.98,9.0,8.97,8.99,365400.0,8.98,9.0,8.97,8.99,365400.0
2008-11-05 10:30:00,8.99,9.0,8.97,8.98,165400.0,8.99,9.0,8.97,8.98,165400.0
2008-11-05 10:40:00,8.98,8.99,8.97,8.98,121400.0,8.98,8.99,8.97,8.98,121400.0
2008-11-05 10:50:00,8.97,8.98,8.87,8.88,120200.0,8.97,8.98,8.87,8.88,120200.0
2008-11-05 11:00:00,8.89,8.91,8.88,8.89,104700.0,8.89,8.91,8.88,8.89,104700.0
2008-11-05 11:10:00,8.89,8.9,8.88,8.89,273900.0,8.89,8.9,8.88,8.89,273900.0
2008-11-05 11:20:00,8.9,8.9,8.88,8.89,210500.0,8.9,8.9,8.88,8.89,210500.0
2008-11-05 11:30:00,8.89,8.9,8.82,8.86,185600.0,8.89,8.9,8.82,8.86,185600.0
2008-11-05 11:40:00,8.86,8.86,8.8,8.82,141500.0,8.86,8.86,8.8,8.82,141500.0
2008-11-05 11:50:00,8.82,8.9,8.82,8.89,283800.0,8.82,8.9,8.82,8.89,283800.0
2008-11-05 12:00:00,8.89,8.91,8.86,8.87,520300.0,8.89,8.91,8.86,8.87,520300.0
2008-11-05 12:10:00,8.87,8.88,8.84,8.87,525000.0,8.87,8.88,8.84,8.87,525000.0
2008-11-05 12:20:00,8.86,8.87,8.86,8.86,274600.0,8.86,8.87,8.86,8.86,274600.0
2008-11-05 12:30:00,8.86,8.87,8.85,8.86,205400.0,8.86,8.87,8.85,8.86,205400.0
2008-11-05 12:40:00,8.86,8.87,8.84,8.86,193100.0,8.86,8.87,8.84,8.86,193100.0
2008-11-05 12:50:00,8.86,8.87,8.85,8.86,297200.0,8.86,8.87,8.85,8.86,297200.0
2008-11-05 13:00:00,8.86,8.89,8.86,8.88,222700.0,8.86,8.89,8.86,8.88,222700.0
2008-11-05 13:10:00,8.88,8.9,8.87,8.88,128900.0,8.88,8.9,8.87,8.88,128900.0
2008-11-05 13:20:00,8.87,8.88,8.83,8.84,181700.0,8.87,8.88,8.83,8.84,181700.0
2008-11-05 13:30:00,8.85,8.85,8.82,8.82,340000.0,8.85,8.85,8.82,8.82,340000.0
2008-11-05 13:40:00,8.82,8.87,8.82,8.87,299700.0,8.82,8.87,8.82,8.87,299700.0
2008-11-05 13:50:00,8.86,8.87,8.84,8.86,136100.0,8.86,8.87,8.84,8.86,136100.0
2008-11-05 14:00:00,8.86,8.88,8.81,8.81,106800.0,8.86,8.88,8.81,8.81,106800.0
2008-11-05 14:10:00,8.81,8.83,8.81,8.82,87600.0,8.81,8.83,8.81,8.82,87600.0
2008-11-05 14:20:00,8.82,8.83,8.82,8.83,81400.0,8.82,8.83,8.82,8.83,81400.0
2008-11-05 14:30:00,8.82,8.93,8.82,8.9,428600.0,8.82,8.93,8.82,8.9,428600.0
2008-11-05 14:40:00,8.9,8.91,8.8,8.84,565500.0,8.9,8.91,8.8,8.84,565500.0
2008-11-05 14:50:00,8.85,8.86,8.84,8.86,135800.0,8.85,8.86,8.84,8.86,135800.0
2008-11-05 15:00:00,8.86,8.89,8.8,8.85,212600.0,8.86,8.89,8.8,8.85,212600.0
2008-11-05 15:10:00,8.85,8.87,8.84,8.85,373400.0,8.85,8.87,8.84,8.85,373400.0
2008-11-05 15:20:00,8.86,8.86,8.79,8.8,374000.0,8.86,8.86,8.79,8.8,374000.0
2008-11-05 15:30:00,8.81,8.81,8.75,8.76,398300.0,8.81,8.81,8.75,8.76,398300.0
2008-11-05 15:40:00,8.76,8.87,8.73,8.81,699400.0,8.76,8.87,8.73,8.81,699400.0
2008-11-05 15:50:00,8.82,8.83,8.72,8.77,996400.0,8.82,8.83,8.72,8.77,996400.0
2008-11-06 09:30:00,8.69,8.86,8.51,8.85,202200.0,8.69,8.86,8.51,8.85,202200.0
2008-11-06 09:40:00,8.85,8.9,8.82,8.83,129200.0,8.85,8.9,8.82,8.83,129200.0
2008-11-06 09:50:00,8.82,8.83,8.77,8.8,197800.0,8.82,8.83,8.77,8.8,197800.0
2008-11-06 10:00:00,8.8,8.81,8.69,8.7,144000.0,8.8,8.81,8.69,8.7,144000.0
2008-11-06 10:10:00,8.7,8.81,8.69,8.81,239300.0,8.7,8.81,8.69,8.81,239300.0
2008-11-06 10:20:00,8.8,8.83,8.75,8.76,211400.0,8.8,8.83,8.75,8.76,211400.0
2008-11-06 10:30:00,8.76,8.79,8.74,8.79,238300.0,8.76,8.79,8.74,8.79,238300.0
2008-11-06 10:40:00,8.78,8.79,8.75,8.77,120900.0,8.78,8.79,8.75,8.77,120900.0
2008-11-06 10:50:00,8.77,8.8,8.74,8.79,463100.0,8.77,8.8,8.74,8.79,463100.0
2008-11-06 11:00:00,8.8,8.83,8.76,8.78,209300.0,8.8,8.83,8.76,8.78,209300.0
2008-11-06 11:10:00,8.77,8.77,8.75,8.75,144100.0,8.77,8.77,8.75,8.75,144100.0
2008-11-06 11:20:00,8.76,8.77,8.73,8.77,158200.0,8.76,8.77,8.73,8.77,158200.0
2008-11-06 11:30:00,8.77,8.78,8.71,8.73,286300.0,8.77,8.78,8.71,8.73,286300.0
2008-11-06 11:40:00,8.73,8.79,8.72,8.76,143400.0,8.73,8.79,8.72,8.76,143400.0
2008-11-06 11:50:00,8.76,8.78,8.72,8.73,139500.0,8.76,8.78,8.72,8.73,139500.0
2008-11-06 12:00:00,8.72,8.75,8.69,8.7,146500.0,8.72,8.75,8.69,8.7,146500.0
2008-11-06 12:10:00,8.71,8.72,8.69,8.7,245600.0,8.71,8.72,8.69,8.7,245600.0
2008-11-06 12:20:00,8.7,8.71,8.67,8.67,276300.0,8.7,8.71,8.67,8.67,276300.0
2008-11-06 12:30:00,8.67,8.68,8.65,8.66,121700.0,8.67,8.68,8.65,8.66,121700.0
2008-11-06 12:40:00,8.66,8.71,8.65,8.71,294500.0,8.66,8.71,8.65,8.71,294500.0
2008-11-06 12:50:00,8.71,8.72,8.66,8.66,90000.0,8.71,8.72,8.66,8.66,90000.0
2008-11-06 13:00:00,8.66,8.67,8.6,8.6,263700.0,8.66,8.67,8.6,8.6,263700.0
2008-11-06 13:10:00,8.6,8.61,8.52,8.52,125500.0,8.6,8.61,8.52,8.52,125500.0
2008-11-06 13:20:00,8.52,8.56,8.52,8.54,245200.0,8.52,8.56,8.52,8.54,245200.0
2008-11-06 13:30:00,8.54,8.54,8.48,8.5,398000.0,8.54,8.54,8.48,8.5,398000.0
2008-11-06 13:40:00,8.5,8.5,8.41,8.44,459700.0,8.5,8.5,8.41,8.44,459700.0
2008-11-06 13:50:00,8.44,8.5,8.43,8.49,183500.0,8.44,8.5,8.43,8.49,183500.0
2008-11-06 14:00:00,8.49,8.54,8.48,8.51,191500.0,8.49,8.54,8.48,8.51,191500.0
2008-11-06 14:10:00,8.5,8.53,8.43,8.47,141900.0,8.5,8.53,8.43,8.47,141900.0
2008-11-06 14:20:00,8.47,8.5,8.4,8.42,202200.0,8.47,8.5,8.4,8.42,202200.0
2008-11-06 14:30:00,8.41,8.54,8.41,8.53,201300.0,8.41,8.54,8.41,8.53,201300.0
2008-11-06 14:40:00,8.53,8.53,8.47,8.5,212500.0,8.53,8.53,8.47,8.5,212500.0
2008-11-06 14:50:00,8.5,8.55,8.44,8.48,259900.0,8.5,8.55,8.44,8.48,259900.0
2008-11-06 15:00:00,8.47,8.51,8.35,8.36,201900.0,8.47,8.51,8.35,8.36,201900.0
2008-11-06 15:10:00,8.36,8.38,8.33,8.37,158700.0,8.36,8.38,8.33,8.37,158700.0
2008-11-06 15:20:00,8.37,8.37,8.27,8.29,286700.0,8.37,8.37,8.27,8.29,286700.0
2008-11-06 15:30:00,8.28,8.32,8.24,8.25,467800.0,8.28,8.32,8.24,8.25,467800.0
2008-11-06 15:40:00,8.24,8.32,8.2,8.2,567100.0,8.24,8.32,8.2,8.2,567100.0
2008-11-06 15:50:00,8.2,8.24,8.1,8.17,1121800.0,8.2,8.24,8.1,8.17,1121800.0
2008-11-07 09:30:00,8.5,8.5,8.1,8.18,355500.0,8.5,8.5,8.1,8.18,355500.0
2008-11-07 09:40:00,8.17,8.24,8.17,8.23,161000.0,8.17,8.24,8.17,8.23,161000.0
2008-11-07 09:50:00,8.23,8.28,8.13,8.28,153400.0,8.23,8.28,8.13,8.28,153400.0
2008-11-07 10:00:00,8.28,8.4,8.28,8.39,167300.0,8.28,8.4,8.28,8.39,167300.0
2008-11-07 10:10:00,8.39,8.41,8.37,8.4,402000.0,8.39,8.41,8.37,8.4,402000.0
2008-11-07 10:20:00,8.4,8.46,8.4,8.46,122700.0,8.4,8.46,8.4,8.46,122700.0
2008-11-07 10:30:00,8.46,8.5,8.46,8.5,60500.0,8.46,8.5,8.46,8.5,60500.0
2008-11-07 10:40:00,8.5,8.51,8.43,8.43,106500.0,8.5,8.51,8.43,8.43,106500.0
2008-11-07 10:50:00,8.44,8.44,8.39,8.4,91600.0,8.44,8.44,8.39,8.4,91600.0
2008-11-07 11:00:00,8.4,8.42,8.36,8.39,99700.0,8.4,8.42,8.36,8.39,99700.0
2008-11-07 11:10:00,8.38,8.44,8.38,8.41,103100.0,8.38,8.44,8.38,8.41,103100.0
2008-11-07 11:20:00,8.42,8.42,8.28,8.31,231800.0,8.42,8.42,8.28,8.31,231800.0
2008-11-07 11:30:00,8.31,8.38,8.3,8.37,56900.0,8.31,8.38,8.3,8.37,56900.0
2008-11-07 11:40:00,8.37,8.43,8.35,8.42,81500.0,8.37,8.43,8.35,8.42,81500.0
2008-11-07 11:50:00,8.42,8.47,8.39,8.47,79700.0,8.42,8.47,8.39,8.47,79700.0
2008-11-07 12:00:00,8.47,8.49,8.42,8.47,149600.0,8.47,8.49,8.42,8.47,149600.0
2008-11-07 12:10:00,8.48,8.48,8.43,8.44,71000.0,8.48,8.48,8.43,8.44,71000.0
2008-11-07 12:20:00,8.43,8.47,8.42,8.46,41000.0,8.43,8.47,8.42,8.46,41000.0
2008-11-07 12:30:00,8.45,8.46,8.38,8.41,92300.0,8.45,8.46,8.38,8.41,92300.0
2008-11-07 12:40:00,8.41,8.5,8.4,8.46,62300.0,8.41,8.5,8.4,8.46,62300.0
2008-11-07 12:50:00,8.47,8.52,8.46,8.48,83300.0,8.47,8.52,8.46,8.48,83300.0
2008-11-07 13:00:00,8.48,8.51,8.46,8.46,34400.0,8.48,8.51,8.46,8.46,34400.0
2008-11-07 13:10:00,8.46,8.47,8.45,8.47,49500.0,8.46,8.47,8.45,8.47,49500.0
2008-11-07 13:20:00,8.47,8.49,8.46,8.49,16200.0,8.47,8.49,8.46,8.49,16200.0
2008-11-07 13:30:00,8.49,8.49,8.43,8.45,57100.0,8.49,8.49,8.43,8.45,57100.0
2008-11-07 13:40:00,8.44,8.45,8.43,8.45,22000.0,8.44,8.45,8.43,8.45,22000.0
2008-11-07 13:50:00,8.44,8.5,8.44,8.5,74700.0,8.44,8.5,8.44,8.5,74700.0
2008-11-07 14:00:00,8.51,8.51,8.48,8.48,66900.0,8.51,8.51,8.48,8.48,66900.0
2008-11-07 14:10:00,8.48,8.51,8.48,8.51,47000.0,8.48,8.51,8.48,8.51,47000.0
2008-11-07 14:20:00,8.5,8.51,8.45,8.45,134300.0,8.5,8.51,8.45,8.45,134300.0
2008-11-07 14:30:00,8.45,8.53,8.45,8.53,119500.0,8.45,8.53,8.45,8.53,119500.0
2008-11-07 14:40:00,8.53,8.58,8.51,8.54,134600.0,8.53,8.58,8.51,8.54,134600.0
2008-11-07 14:50:00,8.54,8.56,8.4,8.4,251300.0,8.54,8.56,8.4,8.4,251300.0
2008-11-07 15:00:00,8.4,8.42,8.32,8.39,199500.0,8.4,8.42,8.32,8.39,199500.0
2008-11-07 15:10:00,8.4,8.42,8.37,8.38,132600.0,8.4,8.42,8.37,8.38,132600.0
2008-11-07 15:20:00,8.38,8.39,8.29,8.33,248000.0,8.38,8.39,8.29,8.33,248000.0
2008-11-07 15:30:00,8.33,8.42,8.32,8.4,141800.0,8.33,8.42,8.32,8.4,141800.0
2008-11-07 15:40:00,8.41,8.48,8.41,8.46,340600.0,8.41,8.48,8.41,8.46,340600.0
2008-11-07 15:50:00,8.46,8.55,8.41,8.55,680000.0,8.46,8.55,8.41,8.55,680000.0
2008-11-10 09:30:00,8.69,8.85,8.67,8.74,130000.0,8.69,8.85,8.67,8.74,130000.0
2008-11-10 09:40:00,8.74,8.8,8.7,8.75,164900.0,8.74,8.8,8.7,8.75,164900.0
2008-11-10 09:50:00,8.73,8.77,8.66,8.68,90700.0,8.73,8.77,8.66,8.68,90700.0
2008-11-10 10:00:00,8.69,8.71,8.65,8.69,138300.0,8.69,8.71,8.65,8.69,138300.0
2008-11-10 10:10:00,8.7,8.71,8.67,8.67,52300.0,8.7,8.71,8.67,8.67,52300.0
2008-11-10 10:20:00,8.67,8.73,8.66,8.67,96000.0,8.67,8.73,8.66,8.67,96000.0
2008-11-10 10:30:00,8.68,8.69,8.61,8.63,66700.0,8.68,8.69,8.61,8.63,66700.0
2008-11-10 10:40:00,8.62,8.64,8.56,8.56,66500.0,8.62,8.64,8.56,8.56,66500.0
2008-11-10 10:50:00,8.56,8.56,8.51,8.53,162700.0,8.56,8.56,8.51,8.53,162700.0
2008-11-10 11:00:00,8.53,8.53,8.48,8.52,96500.0,8.53,8.53,8.48,8.52,96500.0
2008-11-10 11:10:00,8.52,8.52,8.49,8.49,66500.0,8.52,8.52,8.49,8.49,66500.0
2008-11-10 11:20:00,8.49,8.54,8.49,8.52,75200.0,8.49,8.54,8.49,8.52,75200.0
2008-11-10 11:30:00,8.52,8.55,8.52,8.55,51000.0,8.52,8.55,8.52,8.55,51000.0
2008-11-10 11:40:00,8.55,8.55,8.48,8.48,75700.0,8.55,8.55,8.48,8.48,75700.0
2008-11-10 11:50:00,8.48,8.49,8.41,8.41,72700.0,8.48,8.49,8.41,8.41,72700.0
2008-11-10 12:00:00,8.41,8.45,8.41,8.45,58200.0,8.41,8.45,8.41,8.45,58200.0
2008-11-10 12:10:00,8.45,8.45,8.44,8.45,28800.0,8.45,8.45,8.44,8.45,28800.0
2008-11-10 12:20:00,8.45,8.45,8.4,8.42,81500.0,8.45,8.45,8.4,8.42,81500.0
2008-11-10 12:30:00,8.43,8.43,8.36,8.38,61500.0,8.43,8.43,8.36,8.38,61500.0
2008-11-10 12:40:00,8.37,8.38,8.34,8.37,44800.0,8.37,8.38,8.34,8.37,44800.0
2008-11-10 12:50:00,8.38,8.38,8.32,8.32,40700.0,8.38,8.38,8.32,8.32,40700.0
2008-11-10 13:00:00,8.32,8.32,8.27,8.3,80000.0,8.32,8.32,8.27,8.3,80000.0
2008-11-10 13:10:00,8.31,8.31,8.3,8.31,30800.0,8.31,8.31,8.3,8.31,30800.0
2008-11-10 13:20:00,8.31,8.32,8.27,8.31,100300.0,8.31,8.32,8.27,8.31,100300.0
2008-11-10 13:30:00,8.31,8.33,8.3,8.31,33300.0,8.31,8.33,8.3,8.31,33300.0
2008-11-10 13:40:00,8.31,8.31,8.29,8.29,48800.0,8.31,8.31,8.29,8.29,48800.0
2008-11-10 13:50:00,8.29,8.34,8.29,8.34,54200.0,8.29,8.34,8.29,8.34,54200.0
2008-11-10 14:00:00,8.34,8.35,8.32,8.34,48200.0,8.34,8.35,8.32,8.34,48200.0
2008-11-10 14:10:00,8.35,8.35,8.28,8.28,60400.0,8.35,8.35,8.28,8.28,60400.0
2008-11-10 14:20:00,8.28,8.29,8.26,8.26,85700.0,8.28,8.29,8.26,8.26,85700.0
2008-11-10 14:30:00,8.27,8.28,8.24,8.24,56700.0,8.27,8.28,8.24,8.24,56700.0
2008-11-10 14:40:00,8.25,8.26,8.2,8.2,68600.0,8.25,8.26,8.2,8.2,68600.0
2008-11-10 14:50:00,8.2,8.22,8.18,8.21,155200.0,8.2,8.22,8.18,8.21,155200.0
2008-11-10 15:00:00,8.2,8.21,8.12,8.15,246400.0,8.2,8.21,8.12,8.15,246400.0
2008-11-10 15:10:00,8.16,8.23,8.14,8.16,208600.0,8.16,8.23,8.14,8.16,208600.0
2008-11-10 15:20:00,8.16,8.16,8.1,8.13,241400.0,8.16,8.16,8.1,8.13,241400.0
2008-11-10 15:30:00,8.14,8.2,8.13,8.18,224400.0,8.14,8.2,8.13,8.18,224400.0
2008-11-10 15:40:00,8.18,8.24,8.18,8.2,269600.0,8.18,8.24,8.18,8.2,269600.0
2008-11-10 15:50:00,8.19,8.29,8.19,8.29,444600.0,8.19,8.29,8.19,8.29,444600.0
2008-11-11 09:30:00,8.16,8.3,8.0,8.05,147800.0,8.16,8.3,8.0,8.05,147800.0
2008-11-11 09:40:00,8.05,8.05,7.9,7.91,128800.0,8.05,8.05,7.9,7.91,128800.0
2008-11-11 09:50:00,7.91,7.91,7.85,7.88,103600.0,7.91,7.91,7.85,7.88,103600.0
2008-11-11 10:00:00,7.88,7.93,7.84,7.93,99300.0,7.88,7.93,7.84,7.93,99300.0
2008-11-11 10:10:00,7.93,7.95,7.87,7.88,104400.0,7.93,7.95,7.87,7.88,104400.0
2008-11-11 10:20:00,7.88,7.96,7.88,7.91,73700.0,7.88,7.96,7.88,7.91,73700.0
2008-11-11 10:30:00,7.91,7.95,7.87,7.92,68700.0,7.91,7.95,7.87,7.92,68700.0
2008-11-11 10:40:00,7.91,7.92,7.82,7.87,119700.0,7.91,7.92,7.82,7.87,119700.0
2008-11-11 10:50:00,7.87,7.92,7.83,7.83,102100.0,7.87,7.92,7.83,7.83,102100.0
2008-11-11 11:00:00,7.83,7.85,7.82,7.84,105700.0,7.83,7.85,7.82,7.84,105700.0
2008-11-11 11:10:00,7.84,7.9,7.84,7.87,103000.0,7.84,7.9,7.84,7.87,103000.0
2008-11-11 11:20:00,7.87,7.9,7.87,7.88,130200.0,7.87,7.9,7.87,7.88,130200.0
2008-11-11 11:30:00,7.88,7.9,7.84,7.89,235500.0,7.88,7.9,7.84,7.89,235500.0
2008-11-11 11:40:00,7.9,8.0,7.89,7.99,224700.0,7.9,8.0,7.89,7.99,224700.0
2008-11-11 11:50:00,8.0,8.0,7.9,7.93,132300.0,8.0,8.0,7.9,7.93,132300.0
2008-11-11 12:00:00,7.92,7.94,7.9,7.9,82000.0,7.92,7.94,7.9,7.9,82000.0
2008-11-11 12:10:00,7.9,7.92,7.9,7.91,36800.0,7.9,7.92,7.9,7.91,36800.0
2008-11-11 12:20:00,7.92,7.92,7.87,7.88,53700.0,7.92,7.92,7.87,7.88,53700.0
2008-11-11 12:30:00,7.87,7.88,7.86,7.87,57600.0,7.87,7.88,7.86,7.87,57600.0
2008-11-11 12:40:00,7.87,7.89,7.86,7.88,56500.0,7.87,7.89,7.86,7.88,56500.0
2008-11-11 12:50:00,7.89,7.95,7.88,7.95,172000.0,7.89,7.95,7.88,7.95,172000.0
2008-11-11 13:00:00,7.95,7.97,7.95,7.97,135400.0,7.95,7.97,7.95,7.97,135400.0
2008-11-11 13:10:00,7.97,7.98,7.96,7.98,30700.0,7.97,7.98,7.96,7.98,30700.0
2008-11-11 13:20:00,7.97,7.99,7.94,7.95,141100.0,7.97,7.99,7.94,7.95,141100.0
2008-11-11 13:30:00,7.95,7.96,7.89,7.89,92400.0,7.95,7.96,7.89,7.89,92400.0
2008-11-11 13:40:00,7.9,7.99,7.89,7.98,165600.0,7.9,7.99,7.89,7.98,165600.0
2008-11-11 13:50:00,7.98,8.04,7.98,8.04,260400.0,7.98,8.04,7.98,8.04,260400.0
2008-11-11 14:00:00,8.04,8.08,7.99,7.99,317700.0,8.04,8.08,7.99,7.99,317700.0
2008-11-11 14:10:00,7.99,8.07,7.99,8.06,626800.0,7.99,8.07,7.99,8.06,626800.0
2008-11-11 14:20:00,8.07,8.2,8.07,8.19,336000.0,8.07,8.2,8.07,8.19,336000.0
2008-11-11 14:30:00,8.2,8.25,8.18,8.18,247800.0,8.2,8.25,8.18,8.18,247800.0
2008-11-11 14:40:00,8.19,8.2,8.14,8.16,209100.0,8.19,8.2,8.14,8.16,209100.0
2008-11-11 14:50:00,8.16,8.17,8.01,8.03,237700.0,8.16,8.17,8.01,8.03,237700.0
2008-11-11 15:00:00,8.04,8.13,8.02,8.05,245400.0,8.04,8.13,8.02,8.05,245400.0
2008-11-11 15:10:00,8.05,8.09,8.01,8.09,191000.0,8.05,8.09,8.01,8.09,191000.0
2008-11-11 15:20:00,8.1,8.14,8.02,8.06,160900.0,8.1,8.14,8.02,8.06,160900.0
2008-11-11 15:30:00,8.07,8.07,7.85,7.86,301800.0,8.07,8.07,7.85,7.86,301800.0
2008-11-11 15:40:00,7.86,7.95,7.85,7.9,664500.0,7.86,7.95,7.85,7.9,664500.0
2008-11-11 15:50:00,7.9,7.93,7.85,7.89,1177900.0,7.9,7.93,7.85,7.89,1177900.0
2008-11-12 09:30:00,7.77,7.99,7.45,7.5,581000.0,7.77,7.99,7.45,7.5,581000.0
2008-11-12 09:40:00,7.5,7.56,7.37,7.37,594000.0,7.5,7.56,7.37,7.37,594000.0
2008-11-12 09:50:00,7.38,7.4,7.25,7.29,1027700.0,7.38,7.4,7.25,7.29,1027700.0
2008-11-12 10:00:00,7.28,7.4,7.26,7.4,537700.0,7.28,7.4,7.26,7.4,537700.0
2008-11-12 10:10:00,7.4,7.54,7.39,7.42,297800.0,7.4,7.54,7.39,7.42,297800.0
2008-11-12 10:20:00,7.42,7.5,7.35,7.45,313500.0,7.42,7.5,7.35,7.45,313500.0
2008-11-12 10:30:00,7.44,7.45,7.19,7.21,395800.0,7.44,7.45,7.19,7.21,395800.0
2008-11-12 10:40:00,7.21,7.26,7.21,7.24,287100.0,7.21,7.26,7.21,7.24,287100.0
2008-11-12 10:50:00,7.25,7.26,7.18,7.2,285000.0,7.25,7.26,7.18,7.2,285000.0
2008-11-12 11:00:00,7.2,7.24,7.13,7.24,272900.0,7.2,7.24,7.13,7.24,272900.0
2008-11-12 11:10:00,7.24,7.31,7.14,7.3,236700.0,7.24,7.31,7.14,7.3,236700.0
2008-11-12 11:20:00,7.31,7.41,7.31,7.35,224400.0,7.31,7.41,7.31,7.35,224400.0
2008-11-12 11:30:00,7.36,7.42,7.36,7.41,120300.0,7.36,7.42,7.36,7.41,120300.0
2008-11-12 11:40:00,7.42,7.43,7.28,7.34,274600.0,7.42,7.43,7.28,7.34,274600.0
2008-11-12 11:50:00,7.34,7.4,7.34,7.38,118700.0,7.34,7.4,7.34,7.38,118700.0
2008-11-12 12:00:00,7.38,7.4,7.33,7.34,130600.0,7.38,7.4,7.33,7.34,130600.0
2008-11-12 12:10:00,7.34,7.36,7.28,7.29,226200.0,7.34,7.36,7.28,7.29,226200.0
2008-11-12 12:20:00,7.29,7.31,7.28,7.29,202600.0,7.29,7.31,7.28,7.29,202600.0
2008-11-12 12:30:00,7.29,7.29,7.22,7.25,271000.0,7.29,7.29,7.22,7.25,271000.0
2008-11-12 12:40:00,7.25,7.25,7.19,7.19,222300.0,7.25,7.25,7.19,7.19,222300.0
2008-11-12 12:50:00,7.2,7.21,7.19,7.2,169700.0,7.2,7.21,7.19,7.2,169700.0
2008-11-12 13:00:00,7.21,7.22,7.17,7.2,215900.0,7.21,7.22,7.17,7.2,215900.0
2008-11-12 13:10:00,7.19,7.2,7.17,7.18,135300.0,7.19,7.2,7.17,7.18,135300.0
2008-11-12 13:20:00,7.18,7.2,7.15,7.2,184800.0,7.18,7.2,7.15,7.2,184800.0
2008-11-12 13:30:00,7.2,7.2,7.19,7.2,66400.0,7.2,7.2,7.19,7.2,66400.0
2008-11-12 13:40:00,7.2,7.24,7.19,7.21,303800.0,7.2,7.24,7.19,7.21,303800.0
2008-11-12 13:50:00,7.21,7.21,7.18,7.19,174000.0,7.21,7.21,7.18,7.19,174000.0
2008-11-12 14:00:00,7.19,7.2,7.17,7.2,152300.0,7.19,7.2,7.17,7.2,152300.0
2008-11-12 14:10:00,7.2,7.24,7.19,7.23,139900.0,7.2,7.24,7.19,7.23,139900.0
2008-11-12 14:20:00,7.24,7.28,7.23,7.27,143800.0,7.24,7.28,7.23,7.27,143800.0
2008-11-12 14:30:00,7.26,7.27,7.18,7.18,337400.0,7.26,7.27,7.18,7.18,337400.0
2008-11-12 14:40:00,7.18,7.24,7.17,7.17,290100.0,7.18,7.24,7.17,7.17,290100.0
2008-11-12 14:50:00,7.17,7.18,7.08,7.11,444200.0,7.17,7.18,7.08,7.11,444200.0
2008-11-12 15:00:00,7.1,7.14,7.1,7.13,258600.0,7.1,7.14,7.1,7.13,258600.0
2008-11-12 15:10:00,7.13,7.18,7.12,7.17,264800.0,7.13,7.18,7.12,7.17,264800.0
2008-11-12 15:20:00,7.17,7.17,7.1,7.13,289700.0,7.17,7.17,7.1,7.13,289700.0
2008-11-12 15:30:00,7.13,7.3,7.1,7.1,396400.0,7.13,7.3,7.1,7.1,396400.0
2008-11-12 15:40:00,7.1,7.12,7.02,7.03,827800.0,7.1,7.12,7.02,7.03,827800.0
2008-11-12 15:50:00,7.03,7.06,7.01,7.02,1078400.0,7.03,7.06,7.01,7.02,1078400.0
2008-11-13 09:30:00,7.07,7.25,7.07,7.2,300200.0,7.07,7.25,7.07,7.2,300200.0
2008-11-13 09:40:00,7.21,7.21,7.04,7.07,393300.0,7.21,7.21,7.04,7.07,393300.0
2008-11-13 09:50:00,7.07,7.14,7.06,7.1,224000.0,7.07,7.14,7.06,7.1,224000.0
2008-11-13 10:00:00,7.1,7.17,7.1,7.15,461400.0,7.1,7.17,7.1,7.15,461400.0
2008-11-13 10:10:00,7.15,7.22,7.15,7.2,396600.0,7.15,7.22,7.15,7.2,396600.0
2008-11-13 10:20:00,7.2,7.24,7.16,7.2,691100.0,7.2,7.24,7.16,7.2,691100.0
2008-11-13 10:30:00,7.2,7.28,7.2,7.26,704000.0,7.2,7.28,7.2,7.26,704000.0
2008-11-13 10:40:00,7.26,7.26,7.13,7.14,866800.0,7.26,7.26,7.13,7.14,866800.0
2008-11-13 10:50:00,7.14,7.2,7.14,7.19,139700.0,7.14,7.2,7.14,7.19,139700.0
2008-11-13 11:00:00,7.19,7.24,7.11,7.11,512300.0,7.19,7.24,7.11,7.11,512300.0
2008-11-13 11:10:00,7.11,7.16,7.1,7.12,189000.0,7.11,7.16,7.1,7.12,189000.0
2008-11-13 11:20:00,7.12,7.21,7.11,7.2,168900.0,7.12,7.21,7.11,7.2,168900.0
2008-11-13 11:30:00,7.21,7.22,7.13,7.13,154400.0,7.21,7.22,7.13,7.13,154400.0
2008-11-13 11:40:00,7.14,7.21,7.13,7.2,299100.0,7.14,7.21,7.13,7.2,299100.0
2008-11-13 11:50:00,7.21,7.23,7.2,7.22,479500.0,7.21,7.23,7.2,7.22,479500.0
2008-11-13 12:00:00,7.22,7.24,7.2,7.22,293700.0,7.22,7.24,7.2,7.22,293700.0
2008-11-13 12:10:00,7.22,7.23,7.2,7.2,337600.0,7.22,7.23,7.2,7.2,337600.0
2008-11-13 12:20:00,7.21,7.21,7.19,7.2,653900.0,7.21,7.21,7.19,7.2,653900.0
2008-11-13 12:30:00,7.21,7.22,7.2,7.21,139700.0,7.21,7.22,7.2,7.21,139700.0
2008-11-13 12:40:00,7.21,7.22,7.15,7.16,279200.0,7.21,7.22,7.15,7.16,279200.0
2008-11-13 12:50:00,7.15,7.16,6.9,6.91,978500.0,7.15,7.16,6.9,6.91,978500.0
2008-11-13 13:00:00,6.91,6.94,6.83,6.92,1010600.0,6.91,6.94,6.83,6.92,1010600.0
2008-11-13 13:10:00,6.91,7.07,6.89,7.01,773300.0,6.91,7.07,6.89,7.01,773300.0
2008-11-13 13:20:00,7.01,7.03,6.94,7.03,185500.0,7.01,7.03,6.94,7.03,185500.0
2008-11-13 13:30:00,7.03,7.13,7.0,7.11,371100.0,7.03,7.13,7.0,7.11,371100.0
2008-11-13 13:40:00,7.11,7.21,7.05,7.05,365400.0,7.11,7.21,7.05,7.05,365400.0
2008-11-13 13:50:00,7.05,7.24,7.04,7.1,447500.0,7.05,7.24,7.04,7.1,447500.0
2008-11-13 14:00:00,7.09,7.17,7.08,7.15,349400.0,7.09,7.17,7.08,7.15,349400.0
2008-11-13 14:10:00,7.15,7.25,7.09,7.1,591000.0,7.15,7.25,7.09,7.1,591000.0
2008-11-13 14:20:00,7.1,7.3,7.09,7.27,702000.0,7.1,7.3,7.09,7.27,702000.0
2008-11-13 14:30:00,7.26,7.39,7.24,7.38,520900.0,7.26,7.39,7.24,7.38,520900.0
2008-11-13 14:40:00,7.38,7.43,7.36,7.4,628500.0,7.38,7.43,7.36,7.4,628500.0
2008-11-13 14:50:00,7.4,7.45,7.33,7.33,504100.0,7.4,7.45,7.33,7.33,504100.0
2008-11-13 15:00:00,7.33,7.37,7.21,7.22,422000.0,7.33,7.37,7.21,7.22,422000.0
2008-11-13 15:10:00,7.22,7.33,7.22,7.31,579300.0,7.22,7.33,7.22,7.31,579300.0
2008-11-13 15:20:00,7.31,7.51,7.3,7.51,728400.0,7.31,7.51,7.3,7.51,728400.0
2008-11-13 15:30:00,7.51,7.6,7.5,7.57,486700.0,7.51,7.6,7.5,7.57,486700.0
2008-11-13 15:40:00,7.57,7.68,7.57,7.65,864700.0,7.57,7.68,7.57,7.65,864700.0
2008-11-13 15:50:00,7.65,7.84,7.65,7.83,1089500.0,7.65,7.84,7.65,7.83,1089500.0
2008-11-14 09:30:00,7.62,7.72,7.56,7.7,233300.0,7.62,7.72,7.56,7.7,233300.0
2008-11-14 09:40:00,7.71,7.82,7.65,7.81,343500.0,7.71,7.82,7.65,7.81,343500.0
2008-11-14 09:50:00,7.81,7.98,7.81,7.98,235600.0,7.81,7.98,7.81,7.98,235600.0
2008-11-14 10:00:00,7.98,8.05,7.86,7.88,379300.0,7.98,8.05,7.86,7.88,379300.0
2008-11-14 10:10:00,7.88,7.92,7.71,7.71,474500.0,7.88,7.92,7.71,7.71,474500.0
2008-11-14 10:20:00,7.71,7.83,7.7,7.82,161700.0,7.71,7.83,7.7,7.82,161700.0
2008-11-14 10:30:00,7.82,7.82,7.73,7.73,253600.0,7.82,7.82,7.73,7.73,253600.0
2008-11-14 10:40:00,7.73,7.74,7.64,7.73,360700.0,7.73,7.74,7.64,7.73,360700.0
2008-11-14 10:50:00,7.74,7.79,7.73,7.76,187700.0,7.74,7.79,7.73,7.76,187700.0
2008-11-14 11:00:00,7.76,7.79,7.7,7.76,285300.0,7.76,7.79,7.7,7.76,285300.0
2008-11-14 11:10:00,7.75,7.78,7.73,7.76,165700.0,7.75,7.78,7.73,7.76,165700.0
2008-11-14 11:20:00,7.76,7.77,7.69,7.7,319100.0,7.76,7.77,7.69,7.7,319100.0
2008-11-14 11:30:00,7.7,7.75,7.68,7.71,390300.0,7.7,7.75,7.68,7.71,390300.0
2008-11-14 11:40:00,7.71,7.73,7.69,7.72,217500.0,7.71,7.73,7.69,7.72,217500.0
2008-11-14 11:50:00,7.72,7.74,7.62,7.63,254300.0,7.72,7.74,7.62,7.63,254300.0
2008-11-14 12:00:00,7.63,7.63,7.46,7.5,244900.0,7.63,7.63,7.46,7.5,244900.0
2008-11-14 12:10:00,7.49,7.53,7.49,7.5,303600.0,7.49,7.53,7.49,7.5,303600.0
2008-11-14 12:20:00,7.51,7.59,7.5,7.58,192400.0,7.51,7.59,7.5,7.58,192400.0
2008-11-14 12:30:00,7.58,7.65,7.55,7.63,127200.0,7.58,7.65,7.55,7.63,127200.0
2008-11-14 12:40:00,7.64,7.65,7.6,7.6,72300.0,7.64,7.65,7.6,7.6,72300.0
2008-11-14 12:50:00,7.6,7.62,7.6,7.6,375800.0,7.6,7.62,7.6,7.6,375800.0
2008-11-14 13:00:00,7.6,7.62,7.52,7.55,307600.0,7.6,7.62,7.52,7.55,307600.0
2008-11-14 13:10:00,7.56,7.56,7.46,7.51,395700.0,7.56,7.56,7.46,7.51,395700.0
2008-11-14 13:20:00,7.52,7.59,7.52,7.59,408900.0,7.52,7.59,7.52,7.59,408900.0
2008-11-14 13:30:00,7.58,7.61,7.54,7.55,236300.0,7.58,7.61,7.54,7.55,236300.0
2008-11-14 13:40:00,7.54,7.55,7.45,7.49,195100.0,7.54,7.55,7.45,7.49,195100.0
2008-11-14 13:50:00,7.49,7.57,7.48,7.48,301700.0,7.49,7.57,7.48,7.48,301700.0
2008-11-14 14:00:00,7.48,7.57,7.46,7.54,235500.0,7.48,7.57,7.46,7.54,235500.0
2008-11-14 14:10:00,7.55,7.65,7.54,7.65,277100.0,7.55,7.65,7.54,7.65,277100.0
2008-11-14 14:20:00,7.65,7.66,7.59,7.63,986200.0,7.65,7.66,7.59,7.63,986200.0
2008-11-14 14:30:00,7.64,7.65,7.58,7.64,364500.0,7.64,7.65,7.58,7.64,364500.0
2008-11-14 14:40:00,7.65,7.74,7.64,7.72,330300.0,7.65,7.74,7.64,7.72,330300.0
2008-11-14 14:50:00,7.72,7.86,7.7,7.83,420200.0,7.72,7.86,7.7,7.83,420200.0
2008-11-14 15:00:00,7.83,7.88,7.76,7.83,374700.0,7.83,7.88,7.76,7.83,374700.0
2008-11-14 15:10:00,7.83,7.85,7.65,7.65,363700.0,7.83,7.85,7.65,7.65,363700.0
2008-11-14 15:20:00,7.65,7.74,7.64,7.71,351100.0,7.65,7.74,7.64,7.71,351100.0
2008-11-14 15:30:00,7.71,7.71,7.5,7.58,676700.0,7.71,7.71,7.5,7.58,676700.0
2008-11-14 15:40:00,7.57,7.64,7.53,7.62,832500.0,7.57,7.64,7.53,7.62,832500.0
2008-11-14 15:50:00,7.62,7.65,7.36,7.39,933600.0,7.62,7.65,7.36,7.39,933600.0
2008-11-17 09:30:00,7.3,7.32,7.14,7.2,259700.0,7.3,7.32,7.14,7.2,259700.0
2008-11-17 09:40:00,7.2,7.24,7.16,7.24,162500.0,7.2,7.24,7.16,7.24,162500.0
2008-11-17 09:50:00,7.24,7.31,7.2,7.31,119200.0,7.24,7.31,7.2,7.31,119200.0
2008-11-17 10:00:00,7.3,7.3,7.21,7.23,189700.0,7.3,7.3,7.21,7.23,189700.0
2008-11-17 10:10:00,7.23,7.26,7.16,7.16,251300.0,7.23,7.26,7.16,7.16,251300.0
2008-11-17 10:20:00,7.17,7.22,7.17,7.22,137300.0,7.17,7.22,7.17,7.22,137300.0
2008-11-17 10:30:00,7.22,7.28,7.2,7.24,122400.0,7.22,7.28,7.2,7.24,122400.0
2008-11-17 10:40:00,7.24,7.27,7.22,7.24,149800.0,7.24,7.27,7.22,7.24,149800.0
2008-11-17 10:50:00,7.23,7.23,7.16,7.2,149800.0,7.23,7.23,7.16,7.2,149800.0
2008-11-17 11:00:00,7.2,7.29,7.2,7.29,106400.0,7.2,7.29,7.2,7.29,106400.0
2008-11-17 11:10:00,7.29,7.31,7.27,7.28,88200.0,7.29,7.31,7.27,7.28,88200.0
2008-11-17 11:20:00,7.27,7.28,7.19,7.2,89700.0,7.27,7.28,7.19,7.2,89700.0
2008-11-17 11:30:00,7.21,7.26,7.2,7.26,194100.0,7.21,7.26,7.2,7.26,194100.0
2008-11-17 11:40:00,7.25,7.28,7.19,7.27,209900.0,7.25,7.28,7.19,7.27,209900.0
2008-11-17 11:50:00,7.28,7.35,7.28,7.35,264700.0,7.28,7.35,7.28,7.35,264700.0
2008-11-17 12:00:00,7.34,7.35,7.31,7.35,219000.0,7.34,7.35,7.31,7.35,219000.0
2008-11-17 12:10:00,7.34,7.38,7.34,7.37,303600.0,7.34,7.38,7.34,7.37,303600.0
2008-11-17 12:20:00,7.38,7.4,7.36,7.4,339800.0,7.38,7.4,7.36,7.4,339800.0
2008-11-17 12:30:00,7.4,7.44,7.35,7.35,336700.0,7.4,7.44,7.35,7.35,336700.0
2008-11-17 12:40:00,7.35,7.51,7.34,7.5,208700.0,7.35,7.51,7.34,7.5,208700.0
2008-11-17 12:50:00,7.5,7.51,7.42,7.42,228000.0,7.5,7.51,7.42,7.42,228000.0
2008-11-17 13:00:00,7.42,7.43,7.36,7.39,99900.0,7.42,7.43,7.36,7.39,99900.0
2008-11-17 13:10:00,7.39,7.45,7.38,7.4,146500.0,7.39,7.45,7.38,7.4,146500.0
2008-11-17 13:20:00,7.4,7.42,7.36,7.42,97800.0,7.4,7.42,7.36,7.42,97800.0
2008-11-17 13:30:00,7.41,7.43,7.33,7.33,172200.0,7.41,7.43,7.33,7.33,172200.0
2008-11-17 13:40:00,7.34,7.35,7.29,7.35,98300.0,7.34,7.35,7.29,7.35,98300.0
2008-11-17 13:50:00,7.35,7.44,7.34,7.39,193400.0,7.35,7.44,7.34,7.39,193400.0
2008-11-17 14:00:00,7.39,7.4,7.3,7.36,156000.0,7.39,7.4,7.3,7.36,156000.0
2008-11-17 14:10:00,7.36,7.41,7.34,7.36,230600.0,7.36,7.41,7.34,7.36,230600.0
2008-11-17 14:20:00,7.36,7.41,7.28,7.28,194100.0,7.36,7.41,7.28,7.28,194100.0
2008-11-17 14:30:00,7.29,7.39,7.26,7.39,291500.0,7.29,7.39,7.26,7.39,291500.0
2008-11-17 14:40:00,7.39,7.43,7.31,7.31,248500.0,7.39,7.43,7.31,7.31,248500.0
2008-11-17 14:50:00,7.31,7.33,7.25,7.26,253800.0,7.31,7.33,7.25,7.26,253800.0
2008-11-17 15:00:00,7.26,7.35,7.23,7.32,269100.0,7.26,7.35,7.23,7.32,269100.0
2008-11-17 15:10:00,7.31,7.43,7.27,7.39,422500.0,7.31,7.43,7.27,7.39,422500.0
2008-11-17 15:20:00,7.39,7.4,7.3,7.35,270100.0,7.39,7.4,7.3,7.35,270100.0
2008-11-17 15:30:00,7.35,7.37,7.21,7.24,299600.0,7.35,7.37,7.21,7.24,299600.0
2008-11-17 15:40:00,7.25,7.33,7.25,7.26,440200.0,7.25,7.33,7.25,7.26,440200.0
2008-11-17 15:50:00,7.26,7.3,7.17,7.19,817500.0,7.26,7.3,7.17,7.19,817500.0
2008-11-18 09:30:00,7.16,7.22,6.95,7.2,306500.0,7.16,7.22,6.95,7.2,306500.0
2008-11-18 09:40:00,7.19,7.24,7.18,7.21,210800.0,7.19,7.24,7.18,7.21,210800.0
2008-11-18 09:50:00,7.21,7.24,7.21,7.24,176900.0,7.21,7.24,7.21,7.24,176900.0
2008-11-18 10:00:00,7.23,7.24,7.18,7.22,215700.0,7.23,7.24,7.18,7.22,215700.0
2008-11-18 10:10:00,7.21,7.29,7.19,7.29,249500.0,7.21,7.29,7.19,7.29,249500.0
2008-11-18 10:20:00,7.29,7.38,7.27,7.38,336700.0,7.29,7.38,7.27,7.38,336700.0
2008-11-18 10:30:00,7.38,7.39,7.26,7.31,607200.0,7.38,7.39,7.26,7.31,607200.0
2008-11-18 10:40:00,7.31,7.32,7.25,7.27,123700.0,7.31,7.32,7.25,7.27,123700.0
2008-11-18 10:50:00,7.27,7.3,7.27,7.29,110200.0,7.27,7.3,7.27,7.29,110200.0
2008-11-18 11:00:00,7.29,7.3,7.27,7.29,152800.0,7.29,7.3,7.27,7.29,152800.0
2008-11-18 11:10:00,7.28,7.31,7.27,7.31,136400.0,7.28,7.31,7.27,7.31,136400.0
2008-11-18 11:20:00,7.31,7.35,7.31,7.31,132500.0,7.31,7.35,7.31,7.31,132500.0
2008-11-18 11:30:00,7.32,7.4,7.31,7.35,178200.0,7.32,7.4,7.31,7.35,178200.0
2008-11-18 11:40:00,7.35,7.36,7.34,7.34,205100.0,7.35,7.36,7.34,7.34,205100.0
2008-11-18 11:50:00,7.35,7.43,7.34,7.42,206800.0,7.35,7.43,7.34,7.42,206800.0
2008-11-18 12:00:00,7.42,7.43,7.39,7.39,203700.0,7.42,7.43,7.39,7.39,203700.0
2008-11-18 12:10:00,7.39,7.41,7.37,7.37,201800.0,7.39,7.41,7.37,7.37,201800.0
2008-11-18 12:20:00,7.36,7.36,7.31,7.32,117400.0,7.36,7.36,7.31,7.32,117400.0
2008-11-18 12:30:00,7.32,7.32,7.28,7.28,65800.0,7.32,7.32,7.28,7.28,65800.0
2008-11-18 12:40:00,7.29,7.29,7.26,7.27,135300.0,7.29,7.29,7.26,7.27,135300.0
2008-11-18 12:50:00,7.26,7.3,7.26,7.28,143300.0,7.26,7.3,7.26,7.28,143300.0
2008-11-18 13:00:00,7.28,7.29,7.27,7.28,148400.0,7.28,7.29,7.27,7.28,148400.0
2008-11-18 13:10:00,7.27,7.28,7.23,7.24,221700.0,7.27,7.28,7.23,7.24,221700.0
2008-11-18 13:20:00,7.23,7.28,7.23,7.26,97200.0,7.23,7.28,7.23,7.26,97200.0
2008-11-18 13:30:00,7.26,7.26,7.13,7.13,157000.0,7.26,7.26,7.13,7.13,157000.0
2008-11-18 13:40:00,7.14,7.2,7.1,7.1,404000.0,7.14,7.2,7.1,7.1,404000.0
2008-11-18 13:50:00,7.11,7.2,7.11,7.2,133600.0,7.11,7.2,7.11,7.2,133600.0
2008-11-18 14:00:00,7.2,7.2,7.09,7.09,341800.0,7.2,7.2,7.09,7.09,341800.0
2008-11-18 14:10:00,7.09,7.14,7.08,7.14,216700.0,7.09,7.14,7.08,7.14,216700.0
2008-11-18 14:20:00,7.13,7.23,7.12,7.2,372100.0,7.13,7.23,7.12,7.2,372100.0
2008-11-18 14:30:00,7.2,7.2,7.1,7.14,168200.0,7.2,7.2,7.1,7.14,168200.0
2008-11-18 14:40:00,7.15,7.16,6.98,6.99,235900.0,7.15,7.16,6.98,6.99,235900.0
2008-11-18 14:50:00,7.0,7.05,6.98,7.01,181600.0,7.0,7.05,6.98,7.01,181600.0
2008-11-18 15:00:00,7.02,7.13,6.99,7.13,307900.0,7.02,7.13,6.99,7.13,307900.0
2008-11-18 15:10:00,7.13,7.18,7.07,7.12,390000.0,7.13,7.18,7.07,7.12,390000.0
2008-11-18 15:20:00,7.12,7.18,7.02,7.1,434900.0,7.12,7.18,7.02,7.1,434900.0
2008-11-18 15:30:00,7.09,7.15,7.0,7.11,416400.0,7.09,7.15,7.0,7.11,416400.0
2008-11-18 15:40:00,7.12,7.22,7.11,7.21,789100.0,7.12,7.22,7.11,7.21,789100.0
2008-11-18 15:50:00,7.21,7.25,7.17,7.25,908500.0,7.21,7.25,7.17,7.25,908500.0
2008-11-19 09:30:00,7.25,7.42,7.2,7.41,297400.0,7.25,7.42,7.2,7.41,297400.0
2008-11-19 09:40:00,7.42,7.46,7.33,7.34,199100.0,7.42,7.46,7.33,7.34,199100.0
2008-11-19 09:50:00,7.35,7.35,7.25,7.28,196300.0,7.35,7.35,7.25,7.28,196300.0
2008-11-19 10:00:00,7.28,7.36,7.27,7.35,235200.0,7.28,7.36,7.27,7.35,235200.0
2008-11-19 10:10:00,7.36,7.36,7.23,7.23,342600.0,7.36,7.36,7.23,7.23,342600.0
2008-11-19 10:20:00,7.23,7.25,7.16,7.22,174000.0,7.23,7.25,7.16,7.22,174000.0
2008-11-19 10:30:00,7.22,7.22,7.11,7.12,198300.0,7.22,7.22,7.11,7.12,198300.0
2008-11-19 10:40:00,7.12,7.12,6.96,6.98,463600.0,7.12,7.12,6.96,6.98,463600.0
2008-11-19 10:50:00,6.98,7.01,6.89,6.9,246500.0,6.98,7.01,6.89,6.9,246500.0
2008-11-19 11:00:00,6.91,6.97,6.9,6.97,167600.0,6.91,6.97,6.9,6.97,167600.0
2008-11-19 11:10:00,6.97,7.01,6.89,6.99,305700.0,6.97,7.01,6.89,6.99,305700.0
2008-11-19 11:20:00,7.0,7.0,6.87,6.89,214400.0,7.0,7.0,6.87,6.89,214400.0
2008-11-19 11:30:00,6.89,6.98,6.87,6.97,273900.0,6.89,6.98,6.87,6.97,273900.0
2008-11-19 11:40:00,6.98,7.0,6.92,6.97,413300.0,6.98,7.0,6.92,6.97,413300.0
2008-11-19 11:50:00,6.97,7.0,6.97,6.97,153700.0,6.97,7.0,6.97,6.97,153700.0
2008-11-19 12:00:00,6.97,6.98,6.88,6.91,255200.0,6.97,6.98,6.88,6.91,255200.0
2008-11-19 12:10:00,6.91,6.93,6.85,6.87,126500.0,6.91,6.93,6.85,6.87,126500.0
2008-11-19 12:20:00,6.88,6.89,6.8,6.83,133600.0,6.88,6.89,6.8,6.83,133600.0
2008-11-19 12:30:00,6.84,6.88,6.83,6.87,170700.0,6.84,6.88,6.83,6.87,170700.0
2008-11-19 12:40:00,6.88,6.94,6.88,6.94,182500.0,6.88,6.94,6.88,6.94,182500.0
2008-11-19 12:50:00,6.95,6.96,6.87,6.92,204600.0,6.95,6.96,6.87,6.92,204600.0
2008-11-19 13:00:00,6.93,6.99,6.9,6.91,190900.0,6.93,6.99,6.9,6.91,190900.0
2008-11-19 13:10:00,6.91,6.94,6.87,6.9,92600.0,6.91,6.94,6.87,6.9,92600.0
2008-11-19 13:20:00,6.9,6.92,6.85,6.85,71300.0,6.9,6.92,6.85,6.85,71300.0
2008-11-19 13:30:00,6.86,6.86,6.8,6.85,148900.0,6.86,6.86,6.8,6.85,148900.0
2008-11-19 13:40:00,6.85,6.9,6.84,6.89,67600.0,6.85,6.9,6.84,6.89,67600.0
2008-11-19 13:50:00,6.89,6.95,6.87,6.91,138000.0,6.89,6.95,6.87,6.91,138000.0
2008-11-19 14:00:00,6.91,6.92,6.79,6.84,196700.0,6.91,6.92,6.79,6.84,196700.0
2008-11-19 14:10:00,6.83,6.86,6.8,6.81,142000.0,6.83,6.86,6.8,6.81,142000.0
2008-11-19 14:20:00,6.8,6.81,6.72,6.72,247900.0,6.8,6.81,6.72,6.72,247900.0
2008-11-19 14:30:00,6.72,6.76,6.67,6.7,195200.0,6.72,6.76,6.67,6.7,195200.0
2008-11-19 14:40:00,6.7,6.84,6.69,6.78,428600.0,6.7,6.84,6.69,6.78,428600.0
2008-11-19 14:50:00,6.78,6.8,6.71,6.8,418700.0,6.78,6.8,6.71,6.8,418700.0
2008-11-19 15:00:00,6.8,6.81,6.72,6.79,504600.0,6.8,6.81,6.72,6.79,504600.0
2008-11-19 15:10:00,6.8,6.82,6.64,6.66,359000.0,6.8,6.82,6.64,6.66,359000.0
2008-11-19 15:20:00,6.66,6.66,6.56,6.63,418300.0,6.66,6.66,6.56,6.63,418300.0
2008-11-19 15:30:00,6.62,6.68,6.58,6.61,430000.0,6.62,6.68,6.58,6.61,430000.0
2008-11-19 15:40:00,6.6,6.65,6.56,6.6,682400.0,6.6,6.65,6.56,6.6,682400.0
2008-11-19 15:50:00,6.6,6.61,6.52,6.55,985000.0,6.6,6.61,6.52,6.55,985000.0
2008-11-20 09:30:00,6.5,6.52,6.2,6.27,600400.0,6.5,6.52,6.2,6.27,600400.0
2008-11-20 09:40:00,6.26,6.32,6.2,6.23,396100.0,6.26,6.32,6.2,6.23,396100.0
2008-11-20 09:50:00,6.23,6.25,5.64,5.8,955100.0,6.23,6.25,5.64,5.8,955100.0
2008-11-20 10:00:00,5.8,6.02,5.7,6.0,911200.0,5.8,6.02,5.7,6.0,911200.0
2008-11-20 10:10:00,6.01,6.14,5.97,6.11,278400.0,6.01,6.14,5.97,6.11,278400.0
2008-11-20 10:20:00,6.12,6.18,6.01,6.14,522400.0,6.12,6.18,6.01,6.14,522400.0
2008-11-20 10:30:00,6.14,6.16,5.99,6.0,562400.0,6.14,6.16,5.99,6.0,562400.0
2008-11-20 10:40:00,6.0,6.22,5.98,6.18,657500.0,6.0,6.22,5.98,6.18,657500.0
2008-11-20 10:50:00,6.18,6.21,6.09,6.21,345900.0,6.18,6.21,6.09,6.21,345900.0
2008-11-20 11:00:00,6.21,6.27,6.19,6.19,480400.0,6.21,6.27,6.19,6.19,480400.0
2008-11-20 11:10:00,6.19,6.25,6.16,6.17,417300.0,6.19,6.25,6.16,6.17,417300.0
2008-11-20 11:20:00,6.17,6.19,6.11,6.16,241700.0,6.17,6.19,6.11,6.16,241700.0
2008-11-20 11:30:00,6.16,6.18,6.1,6.11,348900.0,6.16,6.18,6.1,6.11,348900.0
2008-11-20 11:40:00,6.1,6.14,6.05,6.06,346400.0,6.1,6.14,6.05,6.06,346400.0
2008-11-20 11:50:00,6.05,6.06,6.01,6.01,231200.0,6.05,6.06,6.01,6.01,231200.0
2008-11-20 12:00:00,6.01,6.02,5.93,5.98,287100.0,6.01,6.02,5.93,5.98,287100.0
2008-11-20 12:10:00,5.98,6.01,5.96,5.98,376600.0,5.98,6.01,5.96,5.98,376600.0
2008-11-20 12:20:00,5.99,6.13,5.99,6.11,724200.0,5.99,6.13,5.99,6.11,724200.0
2008-11-20 12:30:00,6.11,6.24,6.1,6.1,500600.0,6.11,6.24,6.1,6.1,500600.0
2008-11-20 12:40:00,6.11,6.16,6.08,6.14,512100.0,6.11,6.16,6.08,6.14,512100.0
2008-11-20 12:50:00,6.15,6.21,6.04,6.04,399500.0,6.15,6.21,6.04,6.04,399500.0
2008-11-20 13:00:00,6.03,6.04,5.9,5.99,544100.0,6.03,6.04,5.9,5.99,544100.0
2008-11-20 13:10:00,5.99,6.06,5.95,5.97,426500.0,5.99,6.06,5.95,5.97,426500.0
2008-11-20 13:20:00,5.98,6.01,5.9,5.94,307300.0,5.98,6.01,5.9,5.94,307300.0
2008-11-20 13:30:00,5.93,6.01,5.89,5.91,209700.0,5.93,6.01,5.89,5.91,209700.0
2008-11-20 13:40:00,5.92,5.99,5.89,5.98,176100.0,5.92,5.99,5.89,5.98,176100.0
2008-11-20 13:50:00,5.98,6.04,5.97,6.03,285600.0,5.98,6.04,5.97,6.03,285600.0
2008-11-20 14:00:00,6.03,6.04,5.92,5.94,316600.0,6.03,6.04,5.92,5.94,316600.0
2008-11-20 14:10:00,5.93,6.0,5.91,5.93,514200.0,5.93,6.0,5.91,5.93,514200.0
2008-11-20 14:20:00,5.93,5.97,5.89,5.89,162800.0,5.93,5.97,5.89,5.89,162800.0
2008-11-20 14:30:00,5.89,5.92,5.83,5.87,431300.0,5.89,5.92,5.83,5.87,431300.0
2008-11-20 14:40:00,5.87,5.87,5.77,5.78,498200.0,5.87,5.87,5.77,5.78,498200.0
2008-11-20 14:50:00,5.78,5.83,5.73,5.77,643900.0,5.78,5.83,5.73,5.77,643900.0
2008-11-20 15:00:00,5.76,5.8,5.71,5.77,415600.0,5.76,5.8,5.71,5.77,415600.0
2008-11-20 15:10:00,5.77,5.8,5.73,5.73,390900.0,5.77,5.8,5.73,5.73,390900.0
2008-11-20 15:20:00,5.74,5.76,5.69,5.76,416600.0,5.74,5.76,5.69,5.76,416600.0
2008-11-20 15:30:00,5.75,5.78,5.6,5.61,782400.0,5.75,5.78,5.6,5.61,782400.0
2008-11-20 15:40:00,5.6,5.6,5.45,5.51,1217200.0,5.6,5.6,5.45,5.51,1217200.0
2008-11-20 15:50:00,5.51,5.54,5.41,5.5,1442700.0,5.51,5.54,5.41,5.5,1442700.0
2008-11-21 09:30:00,5.62,5.68,5.5,5.64,1196800.0,5.62,5.68,5.5,5.64,1196800.0
2008-11-21 09:40:00,5.64,5.72,5.61,5.7,550000.0,5.64,5.72,5.61,5.7,550000.0
2008-11-21 09:50:00,5.7,5.73,5.63,5.63,904100.0,5.7,5.73,5.63,5.63,904100.0
2008-11-21 10:00:00,5.65,5.8,5.63,5.79,711200.0,5.65,5.8,5.63,5.79,711200.0
2008-11-21 10:10:00,5.79,5.82,5.65,5.72,937800.0,5.79,5.82,5.65,5.72,937800.0
2008-11-21 10:20:00,5.72,5.75,5.7,5.71,429700.0,5.72,5.75,5.7,5.71,429700.0
2008-11-21 10:30:00,5.71,5.79,5.71,5.72,606400.0,5.71,5.79,5.71,5.72,606400.0
2008-11-21 10:40:00,5.72,5.75,5.68,5.7,689000.0,5.72,5.75,5.68,5.7,689000.0
2008-11-21 10:50:00,5.7,5.73,5.57,5.59,1417300.0,5.7,5.73,5.57,5.59,1417300.0
2008-11-21 11:00:00,5.6,5.63,5.49,5.56,580000.0,5.6,5.63,5.49,5.56,580000.0
2008-11-21 11:10:00,5.55,5.65,5.55,5.63,758700.0,5.55,5.65,5.55,5.63,758700.0
2008-11-21 11:20:00,5.63,5.73,5.6,5.67,438200.0,5.63,5.73,5.6,5.67,438200.0
2008-11-21 11:30:00,5.68,5.74,5.63,5.64,469200.0,5.68,5.74,5.63,5.64,469200.0
2008-11-21 11:40:00,5.65,5.71,5.64,5.7,807000.0,5.65,5.71,5.64,5.7,807000.0
2008-11-21 11:50:00,5.69,5.7,5.62,5.66,551000.0,5.69,5.7,5.62,5.66,551000.0
2008-11-21 12:00:00,5.66,5.71,5.6,5.69,1027800.0,5.66,5.71,5.6,5.69,1027800.0
2008-11-21 12:10:00,5.69,5.74,5.65,5.71,466100.0,5.69,5.74,5.65,5.71,466100.0
2008-11-21 12:20:00,5.71,5.74,5.68,5.72,552000.0,5.71,5.74,5.68,5.72,552000.0
2008-11-21 12:30:00,5.72,5.82,5.69,5.8,499400.0,5.72,5.82,5.69,5.8,499400.0
2008-11-21 12:40:00,5.81,5.85,5.78,5.78,555400.0,5.81,5.85,5.78,5.78,555400.0
2008-11-21 12:50:00,5.78,5.83,5.76,5.76,298800.0,5.78,5.83,5.76,5.76,298800.0
2008-11-21 13:00:00,5.77,5.8,5.75,5.8,481200.0,5.77,5.8,5.75,5.8,481200.0
2008-11-21 13:10:00,5.79,5.84,5.78,5.79,481100.0,5.79,5.84,5.78,5.79,481100.0
2008-11-21 13:20:00,5.79,5.8,5.68,5.69,389700.0,5.79,5.8,5.68,5.69,389700.0
2008-11-21 13:30:00,5.69,5.74,5.65,5.73,328600.0,5.69,5.74,5.65,5.73,328600.0
2008-11-21 13:40:00,5.73,5.78,5.72,5.76,293700.0,5.73,5.78,5.72,5.76,293700.0
2008-11-21 13:50:00,5.75,5.76,5.68,5.7,378300.0,5.75,5.76,5.68,5.7,378300.0
2008-11-21 14:00:00,5.71,5.78,5.7,5.72,583800.0,5.71,5.78,5.7,5.72,583800.0
2008-11-21 14:10:00,5.72,5.73,5.65,5.69,392500.0,5.72,5.73,5.65,5.69,392500.0
2008-11-21 14:20:00,5.69,5.75,5.68,5.69,548700.0,5.69,5.75,5.68,5.69,548700.0
2008-11-21 14:30:00,5.69,5.72,5.6,5.66,655700.0,5.69,5.72,5.6,5.66,655700.0
2008-11-21 14:40:00,5.66,5.74,5.58,5.72,649800.0,5.66,5.74,5.58,5.72,649800.0
2008-11-21 14:50:00,5.72,5.73,5.64,5.7,399000.0,5.72,5.73,5.64,5.7,399000.0
2008-11-21 15:00:00,5.7,5.85,5.69,5.8,799200.0,5.7,5.85,5.69,5.8,799200.0
2008-11-21 15:10:00,5.8,5.95,5.79,5.93,878600.0,5.8,5.95,5.79,5.93,878600.0
2008-11-21 15:20:00,5.94,6.03,5.9,6.02,875700.0,5.94,6.03,5.9,6.02,875700.0
2008-11-21 15:30:00,6.01,6.18,5.96,6.09,1024200.0,6.01,6.18,5.96,6.09,1024200.0
2008-11-21 15:40:00,6.09,6.1,5.86,5.98,1001700.0,6.09,6.1,5.86,5.98,1001700.0
2008-11-21 15:50:00,5.98,6.15,5.93,6.13,1087800.0,5.98,6.15,5.93,6.13,1087800.0
2008-11-24 09:30:00,6.0,6.01,5.86,5.98,318500.0,6.0,6.01,5.86,5.98,318500.0
2008-11-24 09:40:00,5.99,6.11,5.98,6.08,287900.0,5.99,6.11,5.98,6.08,287900.0
2008-11-24 09:50:00,6.08,6.16,6.06,6.14,178900.0,6.08,6.16,6.06,6.14,178900.0
2008-11-24 10:00:00,6.14,6.23,6.13,6.21,230100.0,6.14,6.23,6.13,6.21,230100.0
2008-11-24 10:10:00,6.21,6.21,6.14,6.15,137800.0,6.21,6.21,6.14,6.15,137800.0
2008-11-24 10:20:00,6.15,6.21,6.12,6.19,248800.0,6.15,6.21,6.12,6.19,248800.0
2008-11-24 10:30:00,6.2,6.22,6.19,6.2,246300.0,6.2,6.22,6.19,6.2,246300.0
2008-11-24 10:40:00,6.2,6.21,6.17,6.17,388000.0,6.2,6.21,6.17,6.17,388000.0
2008-11-24 10:50:00,6.17,6.19,6.11,6.19,144800.0,6.17,6.19,6.11,6.19,144800.0
2008-11-24 11:00:00,6.19,6.22,6.16,6.17,221100.0,6.19,6.22,6.16,6.17,221100.0
2008-11-24 11:10:00,6.17,6.17,6.13,6.13,276600.0,6.17,6.17,6.13,6.13,276600.0
2008-11-24 11:20:00,6.13,6.17,6.08,6.15,434000.0,6.13,6.17,6.08,6.15,434000.0
2008-11-24 11:30:00,6.16,6.16,6.12,6.12,312000.0,6.16,6.16,6.12,6.12,312000.0
2008-11-24 11:40:00,6.12,6.16,6.11,6.11,515200.0,6.12,6.16,6.11,6.11,515200.0
2008-11-24 11:50:00,6.12,6.17,6.1,6.1,224300.0,6.12,6.17,6.1,6.1,224300.0
2008-11-24 12:00:00,6.11,6.12,6.0,6.02,384300.0,6.11,6.12,6.0,6.02,384300.0
2008-11-24 12:10:00,6.01,6.01,5.89,5.92,620300.0,6.01,6.01,5.89,5.92,620300.0
2008-11-24 12:20:00,5.92,5.92,5.87,5.91,433600.0,5.92,5.92,5.87,5.91,433600.0
2008-11-24 12:30:00,5.9,6.0,5.9,5.95,274100.0,5.9,6.0,5.9,5.95,274100.0
2008-11-24 12:40:00,5.94,5.99,5.86,5.9,505400.0,5.94,5.99,5.86,5.9,505400.0
2008-11-24 12:50:00,5.9,5.96,5.85,5.85,370000.0,5.9,5.96,5.85,5.85,370000.0
2008-11-24 13:00:00,5.85,5.89,5.8,5.83,433900.0,5.85,5.89,5.8,5.83,433900.0
2008-11-24 13:10:00,5.82,5.82,5.68,5.75,816400.0,5.82,5.82,5.68,5.75,816400.0
2008-11-24 13:20:00,5.75,5.8,5.69,5.8,412900.0,5.75,5.8,5.69,5.8,412900.0
2008-11-24 13:30:00,5.8,5.86,5.79,5.82,513200.0,5.8,5.86,5.79,5.82,513200.0
2008-11-24 13:40:00,5.81,5.9,5.8,5.84,872100.0,5.81,5.9,5.8,5.84,872100.0
2008-11-24 13:50:00,5.84,5.94,5.84,5.93,462700.0,5.84,5.94,5.84,5.93,462700.0
2008-11-24 14:00:00,5.94,5.95,5.9,5.91,480100.0,5.94,5.95,5.9,5.91,480100.0
2008-11-24 14:10:00,5.91,5.94,5.9,5.91,605700.0,5.91,5.94,5.9,5.91,605700.0
2008-11-24 14:20:00,5.91,5.95,5.86,5.87,560900.0,5.91,5.95,5.86,5.87,560900.0
2008-11-24 14:30:00,5.87,5.95,5.86,5.86,545200.0,5.87,5.95,5.86,5.86,545200.0
2008-11-24 14:40:00,5.87,5.88,5.83,5.86,645900.0,5.87,5.88,5.83,5.86,645900.0
2008-11-24 14:50:00,5.85,5.9,5.85,5.89,393100.0,5.85,5.9,5.85,5.89,393100.0
2008-11-24 15:00:00,5.89,5.95,5.87,5.95,561700.0,5.89,5.95,5.87,5.95,561700.0
2008-11-24 15:10:00,5.95,6.0,5.94,5.99,721900.0,5.95,6.0,5.94,5.99,721900.0
2008-11-24 15:20:00,5.97,6.13,5.97,6.13,515400.0,5.97,6.13,5.97,6.13,515400.0
2008-11-24 15:30:00,6.12,6.14,6.07,6.14,426800.0,6.12,6.14,6.07,6.14,426800.0
2008-11-24 15:40:00,6.14,6.19,6.12,6.13,850800.0,6.14,6.19,6.12,6.13,850800.0
2008-11-24 15:50:00,6.13,6.15,6.03,6.04,1038900.0,6.13,6.15,6.03,6.04,1038900.0
2008-11-25 09:30:00,6.16,6.2,6.01,6.04,359000.0,6.16,6.2,6.01,6.04,359000.0
2008-11-25 09:40:00,6.04,6.2,6.03,6.17,776800.0,6.04,6.2,6.03,6.17,776800.0
2008-11-25 09:50:00,6.18,6.26,6.15,6.26,924100.0,6.18,6.26,6.15,6.26,924100.0
2008-11-25 10:00:00,6.26,6.38,6.26,6.33,937500.0,6.26,6.38,6.26,6.33,937500.0
2008-11-25 10:10:00,6.32,6.33,6.19,6.24,561400.0,6.32,6.33,6.19,6.24,561400.0
2008-11-25 10:20:00,6.23,6.28,6.17,6.25,438000.0,6.23,6.28,6.17,6.25,438000.0
2008-11-25 10:30:00,6.25,6.29,6.24,6.27,660600.0,6.25,6.29,6.24,6.27,660600.0
2008-11-25 10:40:00,6.27,6.28,6.15,6.16,389100.0,6.27,6.28,6.15,6.16,389100.0
2008-11-25 10:50:00,6.15,6.2,6.14,6.18,169900.0,6.15,6.2,6.14,6.18,169900.0
2008-11-25 11:00:00,6.18,6.19,6.1,6.12,265500.0,6.18,6.19,6.1,6.12,265500.0
2008-11-25 11:10:00,6.12,6.18,6.11,6.17,176400.0,6.12,6.18,6.11,6.17,176400.0
2008-11-25 11:20:00,6.17,6.22,6.17,6.22,160100.0,6.17,6.22,6.17,6.22,160100.0
2008-11-25 11:30:00,6.21,6.23,6.18,6.19,210500.0,6.21,6.23,6.18,6.19,210500.0
2008-11-25 11:40:00,6.19,6.25,6.18,6.22,314500.0,6.19,6.25,6.18,6.22,314500.0
2008-11-25 11:50:00,6.21,6.25,6.19,6.22,375200.0,6.21,6.25,6.19,6.22,375200.0
2008-11-25 12:00:00,6.22,6.24,6.19,6.21,176700.0,6.22,6.24,6.19,6.21,176700.0
2008-11-25 12:10:00,6.21,6.21,6.15,6.15,328500.0,6.21,6.21,6.15,6.15,328500.0
2008-11-25 12:20:00,6.15,6.16,6.09,6.12,262500.0,6.15,6.16,6.09,6.12,262500.0
2008-11-25 12:30:00,6.11,6.13,6.1,6.12,196800.0,6.11,6.13,6.1,6.12,196800.0
2008-11-25 12:40:00,6.12,6.16,6.08,6.08,274200.0,6.12,6.16,6.08,6.08,274200.0
2008-11-25 12:50:00,6.08,6.09,6.03,6.04,273600.0,6.08,6.09,6.03,6.04,273600.0
2008-11-25 13:00:00,6.04,6.08,6.03,6.07,194400.0,6.04,6.08,6.03,6.07,194400.0
2008-11-25 13:10:00,6.07,6.12,6.03,6.06,185600.0,6.07,6.12,6.03,6.06,185600.0
2008-11-25 13:20:00,6.07,6.1,6.02,6.1,203000.0,6.07,6.1,6.02,6.1,203000.0
2008-11-25 13:30:00,6.09,6.16,6.09,6.1,247400.0,6.09,6.16,6.09,6.1,247400.0
2008-11-25 13:40:00,6.1,6.12,6.05,6.09,229700.0,6.1,6.12,6.05,6.09,229700.0
2008-11-25 13:50:00,6.08,6.1,6.03,6.04,142100.0,6.08,6.1,6.03,6.04,142100.0
2008-11-25 14:00:00,6.03,6.07,6.0,6.01,247200.0,6.03,6.07,6.0,6.01,247200.0
2008-11-25 14:10:00,6.02,6.02,5.93,5.98,407500.0,6.02,6.02,5.93,5.98,407500.0
2008-11-25 14:20:00,5.97,5.99,5.93,5.95,319000.0,5.97,5.99,5.93,5.95,319000.0
2008-11-25 14:30:00,5.95,6.08,5.94,6.06,465300.0,5.95,6.08,5.94,6.06,465300.0
2008-11-25 14:40:00,6.05,6.12,6.05,6.1,479700.0,6.05,6.12,6.05,6.1,479700.0
2008-11-25 14:50:00,6.1,6.22,6.09,6.19,417900.0,6.1,6.22,6.09,6.19,417900.0
2008-11-25 15:00:00,6.18,6.2,6.16,6.17,545100.0,6.18,6.2,6.16,6.17,545100.0
2008-11-25 15:10:00,6.16,6.19,6.14,6.14,430800.0,6.16,6.19,6.14,6.14,430800.0
2008-11-25 15:20:00,6.14,6.16,6.08,6.11,521200.0,6.14,6.16,6.08,6.11,521200.0
2008-11-25 15:30:00,6.12,6.17,6.1,6.15,677500.0,6.12,6.17,6.1,6.15,677500.0
2008-11-25 15:40:00,6.14,6.16,6.12,6.15,973000.0,6.14,6.16,6.12,6.15,973000.0
2008-11-25 15:50:00,6.14,6.22,6.12,6.14,1270900.0,6.14,6.22,6.12,6.14,1270900.0
2008-11-26 09:30:00,5.96,6.11,5.79,6.11,365500.0,5.96,6.11,5.79,6.11,365500.0
2008-11-26 09:40:00,6.1,6.1,6.04,6.08,251700.0,6.1,6.1,6.04,6.08,251700.0
2008-11-26 09:50:00,6.08,6.1,6.05,6.07,149500.0,6.08,6.1,6.05,6.07,149500.0
2008-11-26 10:00:00,6.07,6.08,5.98,6.0,298300.0,6.07,6.08,5.98,6.0,298300.0
2008-11-26 10:10:00,6.0,6.06,5.99,6.04,182000.0,6.0,6.06,5.99,6.04,182000.0
2008-11-26 10:20:00,6.03,6.07,6.01,6.07,185300.0,6.03,6.07,6.01,6.07,185300.0
2008-11-26 10:30:00,6.07,6.08,6.03,6.04,137300.0,6.07,6.08,6.03,6.04,137300.0
2008-11-26 10:40:00,6.03,6.04,6.0,6.03,104600.0,6.03,6.04,6.0,6.03,104600.0
2008-11-26 10:50:00,6.02,6.1,6.02,6.1,133800.0,6.02,6.1,6.02,6.1,133800.0
2008-11-26 11:00:00,6.09,6.09,6.03,6.05,191100.0,6.09,6.09,6.03,6.05,191100.0
2008-11-26 11:10:00,6.06,6.08,6.03,6.06,120800.0,6.06,6.08,6.03,6.06,120800.0
2008-11-26 11:20:00,6.06,6.1,6.06,6.09,393700.0,6.06,6.1,6.06,6.09,393700.0
2008-11-26 11:30:00,6.1,6.11,6.07,6.09,659000.0,6.1,6.11,6.07,6.09,659000.0
2008-11-26 11:40:00,6.1,6.1,6.08,6.09,170900.0,6.1,6.1,6.08,6.09,170900.0
2008-11-26 11:50:00,6.09,6.1,6.08,6.08,233900.0,6.09,6.1,6.08,6.08,233900.0
2008-11-26 12:00:00,6.08,6.1,6.08,6.1,142800.0,6.08,6.1,6.08,6.1,142800.0
2008-11-26 12:10:00,6.09,6.1,6.05,6.08,185300.0,6.09,6.1,6.05,6.08,185300.0
2008-11-26 12:20:00,6.08,6.08,6.05,6.08,111000.0,6.08,6.08,6.05,6.08,111000.0
2008-11-26 12:30:00,6.08,6.1,6.07,6.09,191100.0,6.08,6.1,6.07,6.09,191100.0
2008-11-26 12:40:00,6.1,6.1,6.07,6.07,328600.0,6.1,6.1,6.07,6.07,328600.0
2008-11-26 12:50:00,6.07,6.1,6.07,6.1,726800.0,6.07,6.1,6.07,6.1,726800.0
2008-11-26 13:00:00,6.1,6.11,6.09,6.1,535800.0,6.1,6.11,6.09,6.1,535800.0
2008-11-26 13:10:00,6.1,6.1,6.06,6.08,183700.0,6.1,6.1,6.06,6.08,183700.0
2008-11-26 13:20:00,6.08,6.09,6.04,6.08,319000.0,6.08,6.09,6.04,6.08,319000.0
2008-11-26 13:30:00,6.08,6.09,6.04,6.06,167800.0,6.08,6.09,6.04,6.06,167800.0
2008-11-26 13:40:00,6.06,6.09,6.05,6.09,150200.0,6.06,6.09,6.05,6.09,150200.0
2008-11-26 13:50:00,6.08,6.1,6.07,6.09,231100.0,6.08,6.1,6.07,6.09,231100.0
2008-11-26 14:00:00,6.09,6.09,6.07,6.09,192000.0,6.09,6.09,6.07,6.09,192000.0
2008-11-26 14:10:00,6.08,6.09,6.05,6.07,276900.0,6.08,6.09,6.05,6.07,276900.0
2008-11-26 14:20:00,6.07,6.09,6.06,6.07,324700.0,6.07,6.09,6.06,6.07,324700.0
2008-11-26 14:30:00,6.07,6.1,6.06,6.09,432800.0,6.07,6.1,6.06,6.09,432800.0
2008-11-26 14:40:00,6.09,6.11,6.08,6.1,620400.0,6.09,6.11,6.08,6.1,620400.0
2008-11-26 14:50:00,6.09,6.1,6.08,6.09,330400.0,6.09,6.1,6.08,6.09,330400.0
2008-11-26 15:00:00,6.1,6.1,6.09,6.09,193600.0,6.1,6.1,6.09,6.09,193600.0
2008-11-26 15:10:00,6.1,6.1,6.09,6.1,511700.0,6.1,6.1,6.09,6.1,511700.0
2008-11-26 15:20:00,6.1,6.1,6.09,6.1,176600.0,6.1,6.1,6.09,6.1,176600.0
2008-11-26 15:30:00,6.09,6.14,6.08,6.11,1955800.0,6.09,6.14,6.08,6.11,1955800.0
2008-11-26 15:40:00,6.11,6.12,6.06,6.07,511100.0,6.11,6.12,6.06,6.07,511100.0
2008-11-26 15:50:00,6.07,6.1,6.06,6.06,1071800.0,6.07,6.1,6.06,6.06,1071800.0
2008-11-28 09:30:00,6.04,6.28,6.01,6.24,325400.0,6.04,6.28,6.01,6.24,325400.0
2008-11-28 09:40:00,6.24,6.26,6.24,6.24,142900.0,6.24,6.26,6.24,6.24,142900.0
2008-11-28 09:50:00,6.24,6.25,6.19,6.19,141000.0,6.24,6.25,6.19,6.19,141000.0
2008-11-28 10:00:00,6.19,6.25,6.18,6.24,282700.0,6.19,6.25,6.18,6.24,282700.0
2008-11-28 10:10:00,6.24,6.25,6.23,6.25,168500.0,6.24,6.25,6.23,6.25,168500.0
2008-11-28 10:20:00,6.24,6.3,6.24,6.25,315100.0,6.24,6.3,6.24,6.25,315100.0
2008-11-28 10:30:00,6.26,6.26,6.19,6.2,263800.0,6.26,6.26,6.19,6.2,263800.0
2008-11-28 10:40:00,6.2,6.21,6.14,6.14,290700.0,6.2,6.21,6.14,6.14,290700.0
2008-11-28 10:50:00,6.15,6.16,6.14,6.14,254300.0,6.15,6.16,6.14,6.14,254300.0
2008-11-28 11:00:00,6.14,6.15,6.07,6.07,172700.0,6.14,6.15,6.07,6.07,172700.0
2008-11-28 11:10:00,6.07,6.09,6.06,6.07,322300.0,6.07,6.09,6.06,6.07,322300.0
2008-11-28 11:20:00,6.07,6.07,6.01,6.03,482600.0,6.07,6.07,6.01,6.03,482600.0
2008-11-28 11:30:00,6.02,6.08,6.01,6.05,264100.0,6.02,6.08,6.01,6.05,264100.0
2008-11-28 11:40:00,6.06,6.1,6.05,6.09,212400.0,6.06,6.1,6.05,6.09,212400.0
2008-11-28 11:50:00,6.1,6.18,6.09,6.13,449200.0,6.1,6.18,6.09,6.13,449200.0
2008-11-28 12:00:00,6.12,6.18,6.12,6.17,213600.0,6.12,6.18,6.12,6.17,213600.0
2008-11-28 12:10:00,6.16,6.2,6.1,6.12,254100.0,6.16,6.2,6.1,6.12,254100.0
2008-11-28 12:20:00,6.12,6.15,6.09,6.1,249300.0,6.12,6.15,6.09,6.1,249300.0
2008-11-28 12:30:00,6.1,6.1,6.09,6.09,152300.0,6.1,6.1,6.09,6.09,152300.0
2008-11-28 12:40:00,6.1,6.17,6.01,6.13,537000.0,6.1,6.17,6.01,6.13,537000.0
2008-11-28 12:50:00,6.13,6.16,6.12,6.15,718600.0,6.13,6.16,6.12,6.15,718600.0
2008-11-28 13:00:00,6.15,6.17,6.13,6.16,569900.0,6.15,6.17,6.13,6.16,569900.0
2008-11-28 13:10:00,6.17,6.17,6.16,6.16,2700.0,6.17,6.17,6.16,6.16,2700.0
2008-11-28 13:20:00,6.17,6.17,6.17,6.17,18500.0,6.17,6.17,6.17,6.17,18500.0
2008-11-28 13:30:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 13:40:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 13:50:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 14:00:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 14:10:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 14:20:00,6.17,6.17,6.17,6.17,100.0,6.17,6.17,6.17,6.17,100.0
2008-11-28 14:30:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 14:40:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 14:50:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:00:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:10:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:20:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:30:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:40:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-11-28 15:50:00,6.17,6.17,6.17,6.17,0.0,6.17,6.17,6.17,6.17,0.0
2008-12-01 09:30:00,5.98,6.05,5.9,5.97,275000.0,5.98,6.05,5.9,5.97,275000.0
2008-12-01 09:40:00,5.97,6.0,5.87,5.94,232000.0,5.97,6.0,5.87,5.94,232000.0
2008-12-01 09:50:00,5.95,5.98,5.92,5.92,492600.0,5.95,5.98,5.92,5.92,492600.0
2008-12-01 10:00:00,5.92,5.95,5.86,5.91,306400.0,5.92,5.95,5.86,5.91,306400.0
2008-12-01 10:10:00,5.9,5.93,5.87,5.88,216400.0,5.9,5.93,5.87,5.88,216400.0
2008-12-01 10:20:00,5.88,5.95,5.86,5.93,200900.0,5.88,5.95,5.86,5.93,200900.0
2008-12-01 10:30:00,5.94,5.99,5.92,5.99,341700.0,5.94,5.99,5.92,5.99,341700.0
2008-12-01 10:40:00,5.98,6.02,5.95,5.99,236600.0,5.98,6.02,5.95,5.99,236600.0
2008-12-01 10:50:00,5.99,6.0,5.96,5.99,254100.0,5.99,6.0,5.96,5.99,254100.0
2008-12-01 11:00:00,6.0,6.02,5.98,6.02,245000.0,6.0,6.02,5.98,6.02,245000.0
2008-12-01 11:10:00,6.01,6.09,6.01,6.09,213100.0,6.01,6.09,6.01,6.09,213100.0
2008-12-01 11:20:00,6.08,6.09,5.98,5.98,274500.0,6.08,6.09,5.98,5.98,274500.0
2008-12-01 11:30:00,5.98,6.02,5.98,5.99,228700.0,5.98,6.02,5.98,5.99,228700.0
2008-12-01 11:40:00,5.99,6.02,5.99,6.02,276900.0,5.99,6.02,5.99,6.02,276900.0
2008-12-01 11:50:00,6.01,6.02,5.97,5.97,295100.0,6.01,6.02,5.97,5.97,295100.0
2008-12-01 12:00:00,5.97,6.02,5.95,6.01,217100.0,5.97,6.02,5.95,6.01,217100.0
2008-12-01 12:10:00,6.01,6.03,5.98,5.99,195200.0,6.01,6.03,5.98,5.99,195200.0
2008-12-01 12:20:00,6.0,6.01,5.91,5.91,213200.0,6.0,6.01,5.91,5.91,213200.0
2008-12-01 12:30:00,5.91,5.98,5.91,5.98,132600.0,5.91,5.98,5.91,5.98,132600.0
2008-12-01 12:40:00,5.97,6.0,5.97,5.98,236300.0,5.97,6.0,5.97,5.98,236300.0
2008-12-01 12:50:00,5.98,6.0,5.96,5.99,180600.0,5.98,6.0,5.96,5.99,180600.0
2008-12-01 13:00:00,5.99,6.03,5.99,6.02,166300.0,5.99,6.03,5.99,6.02,166300.0
2008-12-01 13:10:00,6.01,6.02,5.98,5.98,311500.0,6.01,6.02,5.98,5.98,311500.0
2008-12-01 13:20:00,5.98,6.0,5.98,5.99,116800.0,5.98,6.0,5.98,5.99,116800.0
2008-12-01 13:30:00,6.0,6.0,5.99,6.0,139000.0,6.0,6.0,5.99,6.0,139000.0
2008-12-01 13:40:00,5.99,6.0,5.92,5.92,419500.0,5.99,6.0,5.92,5.92,419500.0
2008-12-01 13:50:00,5.92,5.97,5.9,5.96,199300.0,5.92,5.97,5.9,5.96,199300.0
2008-12-01 14:00:00,5.95,5.97,5.92,5.97,197500.0,5.95,5.97,5.92,5.97,197500.0
2008-12-01 14:10:00,5.96,5.97,5.93,5.95,206800.0,5.96,5.97,5.93,5.95,206800.0
2008-12-01 14:20:00,5.94,6.0,5.94,5.99,239500.0,5.94,6.0,5.94,5.99,239500.0
2008-12-01 14:30:00,5.99,6.0,5.95,5.96,404200.0,5.99,6.0,5.95,5.96,404200.0
2008-12-01 14:40:00,5.96,6.06,5.95,6.03,395400.0,5.96,6.06,5.95,6.03,395400.0
2008-12-01 14:50:00,6.03,6.08,6.02,6.04,319400.0,6.03,6.08,6.02,6.04,319400.0
2008-12-01 15:00:00,6.04,6.06,5.98,5.99,357300.0,6.04,6.06,5.98,5.99,357300.0
2008-12-01 15:10:00,6.0,6.05,5.98,6.02,361300.0,6.0,6.05,5.98,6.02,361300.0
2008-12-01 15:20:00,6.02,6.03,5.96,6.0,381400.0,6.02,6.03,5.96,6.0,381400.0
2008-12-01 15:30:00,6.0,6.02,5.96,5.99,517900.0,6.0,6.02,5.96,5.99,517900.0
2008-12-01 15:40:00,5.99,6.02,5.94,5.98,680200.0,5.99,6.02,5.94,5.98,680200.0
2008-12-01 15:50:00,5.98,5.99,5.89,5.9,770300.0,5.98,5.99,5.89,5.9,770300.0
2008-12-02 09:30:00,6.0,6.1,5.8,6.08,641500.0,6.0,6.1,5.8,6.08,641500.0
2008-12-02 09:40:00,6.08,6.08,5.98,5.99,248100.0,6.08,6.08,5.98,5.99,248100.0
2008-12-02 09:50:00,5.98,6.04,5.98,6.04,390500.0,5.98,6.04,5.98,6.04,390500.0
2008-12-02 10:00:00,6.04,6.1,6.03,6.08,744500.0,6.04,6.1,6.03,6.08,744500.0
2008-12-02 10:10:00,6.08,6.1,6.04,6.06,784800.0,6.08,6.1,6.04,6.06,784800.0
2008-12-02 10:20:00,6.06,6.1,6.05,6.1,219400.0,6.06,6.1,6.05,6.1,219400.0
2008-12-02 10:30:00,6.09,6.1,6.07,6.08,494400.0,6.09,6.1,6.07,6.08,494400.0
2008-12-02 10:40:00,6.08,6.1,6.08,6.08,241300.0,6.08,6.1,6.08,6.08,241300.0
2008-12-02 10:50:00,6.08,6.1,6.08,6.1,230600.0,6.08,6.1,6.08,6.1,230600.0
2008-12-02 11:00:00,6.1,6.1,6.02,6.04,673800.0,6.1,6.1,6.02,6.04,673800.0
2008-12-02 11:10:00,6.03,6.08,6.03,6.05,215100.0,6.03,6.08,6.03,6.05,215100.0
2008-12-02 11:20:00,6.05,6.09,6.04,6.08,240100.0,6.05,6.09,6.04,6.08,240100.0
2008-12-02 11:30:00,6.07,6.08,6.04,6.06,210500.0,6.07,6.08,6.04,6.06,210500.0
2008-12-02 11:40:00,6.05,6.09,6.04,6.09,156400.0,6.05,6.09,6.04,6.09,156400.0
2008-12-02 11:50:00,6.08,6.1,6.08,6.1,330200.0,6.08,6.1,6.08,6.1,330200.0
2008-12-02 12:00:00,6.09,6.1,6.08,6.09,675400.0,6.09,6.1,6.08,6.09,675400.0
2008-12-02 12:10:00,6.09,6.1,6.09,6.09,682600.0,6.09,6.1,6.09,6.09,682600.0
2008-12-02 12:20:00,6.1,6.1,6.09,6.09,112400.0,6.1,6.1,6.09,6.09,112400.0
2008-12-02 12:30:00,6.1,6.1,6.06,6.08,291100.0,6.1,6.1,6.06,6.08,291100.0
2008-12-02 12:40:00,6.09,6.1,6.07,6.09,150900.0,6.09,6.1,6.07,6.09,150900.0
2008-12-02 12:50:00,6.09,6.1,6.09,6.1,213000.0,6.09,6.1,6.09,6.1,213000.0
2008-12-02 13:00:00,6.09,6.1,6.07,6.08,510700.0,6.09,6.1,6.07,6.08,510700.0
2008-12-02 13:10:00,6.08,6.1,6.07,6.09,483700.0,6.08,6.1,6.07,6.09,483700.0
2008-12-02 13:20:00,6.08,6.09,6.08,6.09,187000.0,6.08,6.09,6.08,6.09,187000.0
2008-12-02 13:30:00,6.09,6.09,6.07,6.07,345600.0,6.09,6.09,6.07,6.07,345600.0
2008-12-02 13:40:00,6.07,6.08,6.05,6.05,178400.0,6.07,6.08,6.05,6.05,178400.0
2008-12-02 13:50:00,6.05,6.06,6.04,6.05,238000.0,6.05,6.06,6.04,6.05,238000.0
2008-12-02 14:00:00,6.05,6.06,5.93,5.99,658000.0,6.05,6.06,5.93,5.99,658000.0
2008-12-02 14:10:00,5.99,6.06,5.99,6.04,834900.0,5.99,6.06,5.99,6.04,834900.0
2008-12-02 14:20:00,6.04,6.04,6.0,6.04,608200.0,6.04,6.04,6.0,6.04,608200.0
2008-12-02 14:30:00,6.04,6.1,6.03,6.09,569900.0,6.04,6.1,6.03,6.09,569900.0
2008-12-02 14:40:00,6.09,6.15,6.07,6.14,2171600.0,6.09,6.15,6.07,6.14,2171600.0
2008-12-02 14:50:00,6.15,6.24,6.11,6.22,759100.0,6.15,6.24,6.11,6.22,759100.0
2008-12-02 15:00:00,6.22,6.23,6.11,6.15,660000.0,6.22,6.23,6.11,6.15,660000.0
2008-12-02 15:10:00,6.15,6.23,6.15,6.21,1628600.0,6.15,6.23,6.15,6.21,1628600.0
2008-12-02 15:20:00,6.21,6.22,6.18,6.2,894800.0,6.21,6.22,6.18,6.2,894800.0
2008-12-02 15:30:00,6.21,6.25,6.21,6.23,1103800.0,6.21,6.25,6.21,6.23,1103800.0
2008-12-02 15:40:00,6.23,6.24,6.15,6.17,1247700.0,6.23,6.24,6.15,6.17,1247700.0
2008-12-02 15:50:00,6.16,6.23,6.12,6.23,1823800.0,6.16,6.23,6.12,6.23,1823800.0
2008-12-03 09:30:00,6.2,6.2,6.05,6.1,177100.0,6.2,6.2,6.05,6.1,177100.0
2008-12-03 09:40:00,6.1,6.19,6.09,6.14,316300.0,6.1,6.19,6.09,6.14,316300.0
2008-12-03 09:50:00,6.14,6.17,6.07,6.11,424400.0,6.14,6.17,6.07,6.11,424400.0
2008-12-03 10:00:00,6.11,6.17,6.08,6.14,704600.0,6.11,6.17,6.08,6.14,704600.0
2008-12-03 10:10:00,6.14,6.22,6.11,6.17,412600.0,6.14,6.22,6.11,6.17,412600.0
2008-12-03 10:20:00,6.18,6.23,6.17,6.22,592300.0,6.18,6.23,6.17,6.22,592300.0
2008-12-03 10:30:00,6.21,6.4,6.21,6.31,1123200.0,6.21,6.4,6.21,6.31,1123200.0
2008-12-03 10:40:00,6.32,6.42,6.32,6.39,631300.0,6.32,6.42,6.32,6.39,631300.0
2008-12-03 10:50:00,6.38,6.46,6.35,6.46,402600.0,6.38,6.46,6.35,6.46,402600.0
2008-12-03 11:00:00,6.45,6.49,6.38,6.47,443900.0,6.45,6.49,6.38,6.47,443900.0
2008-12-03 11:10:00,6.47,6.64,6.47,6.61,962600.0,6.47,6.64,6.47,6.61,962600.0
2008-12-03 11:20:00,6.6,6.74,6.6,6.69,879700.0,6.6,6.74,6.6,6.69,879700.0
2008-12-03 11:30:00,6.69,6.72,6.64,6.67,624100.0,6.69,6.72,6.64,6.67,624100.0
2008-12-03 11:40:00,6.67,6.82,6.66,6.8,537400.0,6.67,6.82,6.66,6.8,537400.0
2008-12-03 11:50:00,6.8,6.95,6.79,6.87,754700.0,6.8,6.95,6.79,6.87,754700.0
2008-12-03 12:00:00,6.87,6.89,6.78,6.78,350000.0,6.87,6.89,6.78,6.78,350000.0
2008-12-03 12:10:00,6.78,6.81,6.73,6.74,388800.0,6.78,6.81,6.73,6.74,388800.0
2008-12-03 12:20:00,6.73,6.83,6.71,6.82,732200.0,6.73,6.83,6.71,6.82,732200.0
2008-12-03 12:30:00,6.82,6.93,6.82,6.86,527600.0,6.82,6.93,6.82,6.86,527600.0
2008-12-03 12:40:00,6.85,6.86,6.78,6.81,472600.0,6.85,6.86,6.78,6.81,472600.0
2008-12-03 12:50:00,6.81,6.84,6.78,6.8,324800.0,6.81,6.84,6.78,6.8,324800.0
2008-12-03 13:00:00,6.8,6.83,6.77,6.79,248200.0,6.8,6.83,6.77,6.79,248200.0
2008-12-03 13:10:00,6.78,6.8,6.77,6.79,530500.0,6.78,6.8,6.77,6.79,530500.0
2008-12-03 13:20:00,6.79,6.8,6.65,6.68,500300.0,6.79,6.8,6.65,6.68,500300.0
2008-12-03 13:30:00,6.67,6.67,6.56,6.58,757600.0,6.67,6.67,6.56,6.58,757600.0
2008-12-03 13:40:00,6.58,6.59,6.54,6.56,557400.0,6.58,6.59,6.54,6.56,557400.0
2008-12-03 13:50:00,6.56,6.62,6.52,6.55,712300.0,6.56,6.62,6.52,6.55,712300.0
2008-12-03 14:00:00,6.55,6.61,6.5,6.56,567200.0,6.55,6.61,6.5,6.56,567200.0
2008-12-03 14:10:00,6.56,6.7,6.56,6.69,557400.0,6.56,6.7,6.56,6.69,557400.0
2008-12-03 14:20:00,6.69,6.77,6.66,6.77,380400.0,6.69,6.77,6.66,6.77,380400.0
2008-12-03 14:30:00,6.77,6.82,6.71,6.73,630500.0,6.77,6.82,6.71,6.73,630500.0
2008-12-03 14:40:00,6.72,6.83,6.72,6.79,322000.0,6.72,6.83,6.72,6.79,322000.0
2008-12-03 14:50:00,6.8,6.88,6.73,6.73,264700.0,6.8,6.88,6.73,6.73,264700.0
2008-12-03 15:00:00,6.74,6.83,6.7,6.83,585300.0,6.74,6.83,6.7,6.83,585300.0
2008-12-03 15:10:00,6.82,6.83,6.68,6.74,724400.0,6.82,6.83,6.68,6.74,724400.0
2008-12-03 15:20:00,6.74,6.77,6.65,6.73,539700.0,6.74,6.77,6.65,6.73,539700.0
2008-12-03 15:30:00,6.73,6.78,6.68,6.76,597700.0,6.73,6.78,6.68,6.76,597700.0
2008-12-03 15:40:00,6.75,6.87,6.75,6.85,896100.0,6.75,6.87,6.75,6.85,896100.0
2008-12-03 15:50:00,6.84,6.93,6.82,6.91,1234800.0,6.84,6.93,6.82,6.91,1234800.0
2008-12-04 09:30:00,6.81,6.88,6.7,6.74,250500.0,6.81,6.88,6.7,6.74,250500.0
2008-12-04 09:40:00,6.75,6.82,6.73,6.78,224000.0,6.75,6.82,6.73,6.78,224000.0
2008-12-04 09:50:00,6.78,6.83,6.77,6.78,335800.0,6.78,6.83,6.77,6.78,335800.0
2008-12-04 10:00:00,6.77,6.8,6.7,6.7,376800.0,6.77,6.8,6.7,6.7,376800.0
2008-12-04 10:10:00,6.7,6.71,6.61,6.66,296100.0,6.7,6.71,6.61,6.66,296100.0
2008-12-04 10:20:00,6.66,6.82,6.65,6.77,277700.0,6.66,6.82,6.65,6.77,277700.0
2008-12-04 10:30:00,6.78,6.81,6.71,6.75,271200.0,6.78,6.81,6.71,6.75,271200.0
2008-12-04 10:40:00,6.75,6.81,6.74,6.78,332100.0,6.75,6.81,6.74,6.78,332100.0
2008-12-04 10:50:00,6.78,6.81,6.74,6.79,222900.0,6.78,6.81,6.74,6.79,222900.0
2008-12-04 11:00:00,6.79,6.79,6.7,6.7,187500.0,6.79,6.79,6.7,6.7,187500.0
2008-12-04 11:10:00,6.7,6.73,6.65,6.68,234800.0,6.7,6.73,6.65,6.68,234800.0
2008-12-04 11:20:00,6.67,6.77,6.65,6.71,392200.0,6.67,6.77,6.65,6.71,392200.0
2008-12-04 11:30:00,6.71,6.73,6.65,6.7,434800.0,6.71,6.73,6.65,6.7,434800.0
2008-12-04 11:40:00,6.7,6.71,6.62,6.63,209700.0,6.7,6.71,6.62,6.63,209700.0
2008-12-04 11:50:00,6.63,6.74,6.6,6.66,355500.0,6.63,6.74,6.6,6.66,355500.0
2008-12-04 12:00:00,6.66,6.7,6.59,6.66,307600.0,6.66,6.7,6.59,6.66,307600.0
2008-12-04 12:10:00,6.67,6.68,6.58,6.6,321500.0,6.67,6.68,6.58,6.6,321500.0
2008-12-04 12:20:00,6.6,6.66,6.59,6.62,314100.0,6.6,6.66,6.59,6.62,314100.0
2008-12-04 12:30:00,6.62,6.63,6.58,6.63,247000.0,6.62,6.63,6.58,6.63,247000.0
2008-12-04 12:40:00,6.62,6.65,6.59,6.61,225900.0,6.62,6.65,6.59,6.61,225900.0
2008-12-04 12:50:00,6.61,6.63,6.59,6.6,179000.0,6.61,6.63,6.59,6.6,179000.0
2008-12-04 13:00:00,6.6,6.67,6.6,6.6,162500.0,6.6,6.67,6.6,6.6,162500.0
2008-12-04 13:10:00,6.6,6.62,6.59,6.6,136500.0,6.6,6.62,6.59,6.6,136500.0
2008-12-04 13:20:00,6.61,6.62,6.6,6.6,132500.0,6.61,6.62,6.6,6.6,132500.0
2008-12-04 13:30:00,6.6,6.66,6.55,6.64,241400.0,6.6,6.66,6.55,6.64,241400.0
2008-12-04 13:40:00,6.65,6.67,6.62,6.66,216300.0,6.65,6.67,6.62,6.66,216300.0
2008-12-04 13:50:00,6.65,6.69,6.65,6.66,104300.0,6.65,6.69,6.65,6.66,104300.0
2008-12-04 14:00:00,6.65,6.68,6.64,6.65,238900.0,6.65,6.68,6.64,6.65,238900.0
2008-12-04 14:10:00,6.66,6.7,6.64,6.64,201000.0,6.66,6.7,6.64,6.64,201000.0
2008-12-04 14:20:00,6.65,6.68,6.63,6.65,170500.0,6.65,6.68,6.63,6.65,170500.0
2008-12-04 14:30:00,6.64,6.73,6.64,6.72,245700.0,6.64,6.73,6.64,6.72,245700.0
2008-12-04 14:40:00,6.72,6.72,6.6,6.63,237800.0,6.72,6.72,6.6,6.63,237800.0
2008-12-04 14:50:00,6.63,6.68,6.61,6.64,205700.0,6.63,6.68,6.61,6.64,205700.0
2008-12-04 15:00:00,6.64,6.65,6.51,6.54,462300.0,6.64,6.65,6.51,6.54,462300.0
2008-12-04 15:10:00,6.54,6.59,6.5,6.54,633000.0,6.54,6.59,6.5,6.54,633000.0
2008-12-04 15:20:00,6.55,6.55,6.45,6.48,952000.0,6.55,6.55,6.45,6.48,952000.0
2008-12-04 15:30:00,6.47,6.51,6.46,6.47,470700.0,6.47,6.51,6.46,6.47,470700.0
2008-12-04 15:40:00,6.48,6.57,6.47,6.53,930500.0,6.48,6.57,6.47,6.53,930500.0
2008-12-04 15:50:00,6.53,6.61,6.51,6.57,670200.0,6.53,6.61,6.51,6.57,670200.0
2008-12-05 09:30:00,6.31,6.59,6.31,6.55,250500.0,6.31,6.59,6.31,6.55,250500.0
2008-12-05 09:40:00,6.55,6.64,6.51,6.58,220900.0,6.55,6.64,6.51,6.58,220900.0
2008-12-05 09:50:00,6.58,6.62,6.5,6.5,194800.0,6.58,6.62,6.5,6.5,194800.0
2008-12-05 10:00:00,6.5,6.54,6.5,6.51,203600.0,6.5,6.54,6.5,6.51,203600.0
2008-12-05 10:10:00,6.51,6.56,6.5,6.55,181400.0,6.51,6.56,6.5,6.55,181400.0
2008-12-05 10:20:00,6.56,6.56,6.5,6.53,169700.0,6.56,6.56,6.5,6.53,169700.0
2008-12-05 10:30:00,6.53,6.65,6.53,6.63,486500.0,6.53,6.65,6.53,6.63,486500.0
2008-12-05 10:40:00,6.64,6.7,6.6,6.69,538800.0,6.64,6.7,6.6,6.69,538800.0
2008-12-05 10:50:00,6.69,6.74,6.66,6.71,270000.0,6.69,6.74,6.66,6.71,270000.0
2008-12-05 11:00:00,6.71,6.75,6.65,6.7,482800.0,6.71,6.75,6.65,6.7,482800.0
2008-12-05 11:10:00,6.7,6.82,6.7,6.73,366000.0,6.7,6.82,6.7,6.73,366000.0
2008-12-05 11:20:00,6.72,6.73,6.66,6.68,164400.0,6.72,6.73,6.66,6.68,164400.0
2008-12-05 11:30:00,6.69,6.71,6.65,6.71,219200.0,6.69,6.71,6.65,6.71,219200.0
2008-12-05 11:40:00,6.71,6.79,6.71,6.79,269800.0,6.71,6.79,6.71,6.79,269800.0
2008-12-05 11:50:00,6.79,6.87,6.79,6.85,220700.0,6.79,6.87,6.79,6.85,220700.0
2008-12-05 12:00:00,6.84,6.88,6.78,6.81,211000.0,6.84,6.88,6.78,6.81,211000.0
2008-12-05 12:10:00,6.82,6.84,6.79,6.82,239100.0,6.82,6.84,6.79,6.82,239100.0
2008-12-05 12:20:00,6.83,6.9,6.8,6.87,317300.0,6.83,6.9,6.8,6.87,317300.0
2008-12-05 12:30:00,6.86,6.87,6.76,6.78,123800.0,6.86,6.87,6.76,6.78,123800.0
2008-12-05 12:40:00,6.77,6.78,6.75,6.78,235300.0,6.77,6.78,6.75,6.78,235300.0
2008-12-05 12:50:00,6.78,6.78,6.74,6.76,149700.0,6.78,6.78,6.74,6.76,149700.0
2008-12-05 13:00:00,6.77,6.85,6.76,6.81,114300.0,6.77,6.85,6.76,6.81,114300.0
2008-12-05 13:10:00,6.82,6.86,6.81,6.82,143100.0,6.82,6.86,6.81,6.82,143100.0
2008-12-05 13:20:00,6.82,6.89,6.81,6.83,221500.0,6.82,6.89,6.81,6.83,221500.0
2008-12-05 13:30:00,6.83,6.9,6.82,6.84,110900.0,6.83,6.9,6.82,6.84,110900.0
2008-12-05 13:40:00,6.84,6.92,6.82,6.85,310900.0,6.84,6.92,6.82,6.85,310900.0
2008-12-05 13:50:00,6.86,6.95,6.85,6.89,233600.0,6.86,6.95,6.85,6.89,233600.0
2008-12-05 14:00:00,6.89,6.96,6.89,6.91,191700.0,6.89,6.96,6.89,6.91,191700.0
2008-12-05 14:10:00,6.91,6.94,6.88,6.92,363200.0,6.91,6.94,6.88,6.92,363200.0
2008-12-05 14:20:00,6.93,6.98,6.9,6.9,167700.0,6.93,6.98,6.9,6.9,167700.0
2008-12-05 14:30:00,6.91,7.05,6.9,7.03,292400.0,6.91,7.05,6.9,7.03,292400.0
2008-12-05 14:40:00,7.04,7.23,7.03,7.22,424800.0,7.04,7.23,7.03,7.22,424800.0
2008-12-05 14:50:00,7.22,7.3,7.16,7.29,757600.0,7.22,7.3,7.16,7.29,757600.0
2008-12-05 15:00:00,7.3,7.38,7.15,7.2,909800.0,7.3,7.38,7.15,7.2,909800.0
2008-12-05 15:10:00,7.19,7.49,7.18,7.36,854900.0,7.19,7.49,7.18,7.36,854900.0
2008-12-05 15:20:00,7.37,7.4,7.32,7.37,790400.0,7.37,7.4,7.32,7.37,790400.0
2008-12-05 15:30:00,7.38,7.5,7.36,7.41,789600.0,7.38,7.5,7.36,7.41,789600.0
2008-12-05 15:40:00,7.4,7.55,7.39,7.48,1180600.0,7.4,7.55,7.39,7.48,1180600.0
2008-12-05 15:50:00,7.49,7.65,7.43,7.65,1832600.0,7.49,7.65,7.43,7.65,1832600.0
2008-12-08 09:30:00,7.8,7.91,7.8,7.88,350000.0,7.8,7.91,7.8,7.88,350000.0
2008-12-08 09:40:00,7.87,7.89,7.66,7.78,545400.0,7.87,7.89,7.66,7.78,545400.0
2008-12-08 09:50:00,7.77,7.78,7.54,7.55,552700.0,7.77,7.78,7.54,7.55,552700.0
2008-12-08 10:00:00,7.56,7.67,7.54,7.63,238300.0,7.56,7.67,7.54,7.63,238300.0
2008-12-08 10:10:00,7.63,7.68,7.59,7.62,443200.0,7.63,7.68,7.59,7.62,443200.0
2008-12-08 10:20:00,7.62,7.65,7.57,7.59,361400.0,7.62,7.65,7.57,7.59,361400.0
2008-12-08 10:30:00,7.59,7.59,7.53,7.54,297700.0,7.59,7.59,7.53,7.54,297700.0
2008-12-08 10:40:00,7.54,7.57,7.53,7.55,276900.0,7.54,7.57,7.53,7.55,276900.0
2008-12-08 10:50:00,7.54,7.57,7.51,7.51,285900.0,7.54,7.57,7.51,7.51,285900.0
2008-12-08 11:00:00,7.51,7.54,7.4,7.43,556300.0,7.51,7.54,7.4,7.43,556300.0
2008-12-08 11:10:00,7.42,7.43,7.34,7.35,217100.0,7.42,7.43,7.34,7.35,217100.0
2008-12-08 11:20:00,7.36,7.36,7.29,7.29,284000.0,7.36,7.36,7.29,7.29,284000.0
2008-12-08 11:30:00,7.29,7.32,7.15,7.2,1234100.0,7.29,7.32,7.15,7.2,1234100.0
2008-12-08 11:40:00,7.2,7.2,7.07,7.14,601800.0,7.2,7.2,7.07,7.14,601800.0
2008-12-08 11:50:00,7.13,7.24,7.11,7.22,276400.0,7.13,7.24,7.11,7.22,276400.0
2008-12-08 12:00:00,7.22,7.26,7.2,7.2,179300.0,7.22,7.26,7.2,7.2,179300.0
2008-12-08 12:10:00,7.21,7.25,7.19,7.24,121000.0,7.21,7.25,7.19,7.24,121000.0
2008-12-08 12:20:00,7.25,7.29,7.23,7.26,171100.0,7.25,7.29,7.23,7.26,171100.0
2008-12-08 12:30:00,7.26,7.28,7.24,7.26,189300.0,7.26,7.28,7.24,7.26,189300.0
2008-12-08 12:40:00,7.26,7.34,7.25,7.3,244400.0,7.26,7.34,7.25,7.3,244400.0
2008-12-08 12:50:00,7.3,7.3,7.21,7.23,170400.0,7.3,7.3,7.21,7.23,170400.0
2008-12-08 13:00:00,7.24,7.3,7.24,7.3,192400.0,7.24,7.3,7.24,7.3,192400.0
2008-12-08 13:10:00,7.3,7.32,7.22,7.24,302100.0,7.3,7.32,7.22,7.24,302100.0
2008-12-08 13:20:00,7.24,7.3,7.21,7.28,163900.0,7.24,7.3,7.21,7.28,163900.0
2008-12-08 13:30:00,7.27,7.28,7.2,7.23,191800.0,7.27,7.28,7.2,7.23,191800.0
2008-12-08 13:40:00,7.23,7.29,7.23,7.28,165100.0,7.23,7.29,7.23,7.28,165100.0
2008-12-08 13:50:00,7.28,7.31,7.26,7.31,287900.0,7.28,7.31,7.26,7.31,287900.0
2008-12-08 14:00:00,7.31,7.35,7.29,7.33,179200.0,7.31,7.35,7.29,7.33,179200.0
2008-12-08 14:10:00,7.32,7.37,7.32,7.37,140900.0,7.32,7.37,7.32,7.37,140900.0
2008-12-08 14:20:00,7.37,7.43,7.37,7.4,186500.0,7.37,7.43,7.37,7.4,186500.0
2008-12-08 14:30:00,7.41,7.43,7.38,7.41,195700.0,7.41,7.43,7.38,7.41,195700.0
2008-12-08 14:40:00,7.41,7.51,7.38,7.5,252300.0,7.41,7.51,7.38,7.5,252300.0
2008-12-08 14:50:00,7.49,7.54,7.48,7.53,338800.0,7.49,7.54,7.48,7.53,338800.0
2008-12-08 15:00:00,7.54,7.56,7.49,7.55,322000.0,7.54,7.56,7.49,7.55,322000.0
2008-12-08 15:10:00,7.55,7.6,7.53,7.54,427900.0,7.55,7.6,7.53,7.54,427900.0
2008-12-08 15:20:00,7.55,7.62,7.54,7.58,262900.0,7.55,7.62,7.54,7.58,262900.0
2008-12-08 15:30:00,7.58,7.6,7.46,7.47,502300.0,7.58,7.6,7.46,7.47,502300.0
2008-12-08 15:40:00,7.46,7.54,7.46,7.51,849900.0,7.46,7.54,7.46,7.51,849900.0
2008-12-08 15:50:00,7.51,7.58,7.5,7.51,978700.0,7.51,7.58,7.5,7.51,978700.0
2008-12-09 09:30:00,7.44,7.5,7.26,7.39,263200.0,7.44,7.5,7.26,7.39,263200.0
2008-12-09 09:40:00,7.38,7.5,7.35,7.45,220700.0,7.38,7.5,7.35,7.45,220700.0
2008-12-09 09:50:00,7.44,7.48,7.3,7.33,527000.0,7.44,7.48,7.3,7.33,527000.0
2008-12-09 10:00:00,7.33,7.43,7.33,7.39,299500.0,7.33,7.43,7.33,7.39,299500.0
2008-12-09 10:10:00,7.4,7.47,7.39,7.41,152900.0,7.4,7.47,7.39,7.41,152900.0
2008-12-09 10:20:00,7.41,7.45,7.38,7.38,233900.0,7.41,7.45,7.38,7.38,233900.0
2008-12-09 10:30:00,7.37,7.48,7.37,7.44,137500.0,7.37,7.48,7.37,7.44,137500.0
2008-12-09 10:40:00,7.44,7.5,7.41,7.46,155100.0,7.44,7.5,7.41,7.46,155100.0
2008-12-09 10:50:00,7.46,7.51,7.43,7.45,164100.0,7.46,7.51,7.43,7.45,164100.0
2008-12-09 11:00:00,7.45,7.5,7.43,7.44,108900.0,7.45,7.5,7.43,7.44,108900.0
2008-12-09 11:10:00,7.45,7.45,7.38,7.38,114400.0,7.45,7.45,7.38,7.38,114400.0
2008-12-09 11:20:00,7.39,7.4,7.32,7.32,224900.0,7.39,7.4,7.32,7.32,224900.0
2008-12-09 11:30:00,7.32,7.35,7.3,7.3,184000.0,7.32,7.35,7.3,7.3,184000.0
2008-12-09 11:40:00,7.3,7.34,7.29,7.32,199000.0,7.3,7.34,7.29,7.32,199000.0
2008-12-09 11:50:00,7.32,7.4,7.32,7.38,166000.0,7.32,7.4,7.32,7.38,166000.0
2008-12-09 12:00:00,7.38,7.41,7.35,7.37,299800.0,7.38,7.41,7.35,7.37,299800.0
2008-12-09 12:10:00,7.37,7.37,7.26,7.35,530000.0,7.37,7.37,7.26,7.35,530000.0
2008-12-09 12:20:00,7.34,7.35,7.27,7.32,365300.0,7.34,7.35,7.27,7.32,365300.0
2008-12-09 12:30:00,7.32,7.36,7.32,7.34,179800.0,7.32,7.36,7.32,7.34,179800.0
2008-12-09 12:40:00,7.35,7.35,7.31,7.34,184400.0,7.35,7.35,7.31,7.34,184400.0
2008-12-09 12:50:00,7.34,7.37,7.29,7.31,184800.0,7.34,7.37,7.29,7.31,184800.0
2008-12-09 13:00:00,7.31,7.31,7.26,7.3,129500.0,7.31,7.31,7.26,7.3,129500.0
2008-12-09 13:10:00,7.3,7.32,7.27,7.29,152300.0,7.3,7.32,7.27,7.29,152300.0
2008-12-09 13:20:00,7.28,7.32,7.26,7.3,179000.0,7.28,7.32,7.26,7.3,179000.0
2008-12-09 13:30:00,7.31,7.33,7.28,7.33,160300.0,7.31,7.33,7.28,7.33,160300.0
2008-12-09 13:40:00,7.33,7.38,7.32,7.38,151400.0,7.33,7.38,7.32,7.38,151400.0
2008-12-09 13:50:00,7.37,7.39,7.34,7.35,145200.0,7.37,7.39,7.34,7.35,145200.0
2008-12-09 14:00:00,7.35,7.35,7.28,7.29,343100.0,7.35,7.35,7.28,7.29,343100.0
2008-12-09 14:10:00,7.29,7.3,7.26,7.27,202100.0,7.29,7.3,7.26,7.27,202100.0
2008-12-09 14:20:00,7.27,7.27,7.17,7.22,245600.0,7.27,7.27,7.17,7.22,245600.0
2008-12-09 14:30:00,7.22,7.26,7.2,7.25,285000.0,7.22,7.26,7.2,7.25,285000.0
2008-12-09 14:40:00,7.25,7.32,7.25,7.31,249900.0,7.25,7.32,7.25,7.31,249900.0
2008-12-09 14:50:00,7.31,7.43,7.29,7.42,849600.0,7.31,7.43,7.29,7.42,849600.0
2008-12-09 15:00:00,7.43,7.45,7.36,7.44,435400.0,7.43,7.45,7.36,7.44,435400.0
2008-12-09 15:10:00,7.44,7.45,7.36,7.45,371700.0,7.44,7.45,7.36,7.45,371700.0
2008-12-09 15:20:00,7.45,7.47,7.31,7.33,278500.0,7.45,7.47,7.31,7.33,278500.0
2008-12-09 15:30:00,7.33,7.4,7.29,7.37,382400.0,7.33,7.4,7.29,7.37,382400.0
2008-12-09 15:40:00,7.36,7.41,7.34,7.38,424300.0,7.36,7.41,7.34,7.38,424300.0
2008-12-09 15:50:00,7.37,7.4,7.34,7.37,660900.0,7.37,7.4,7.34,7.37,660900.0
2008-12-10 09:30:00,7.36,7.52,7.31,7.37,257600.0,7.36,7.52,7.31,7.37,257600.0
2008-12-10 09:40:00,7.37,7.38,7.27,7.3,273800.0,7.37,7.38,7.27,7.3,273800.0
2008-12-10 09:50:00,7.29,7.31,7.22,7.26,243600.0,7.29,7.31,7.22,7.26,243600.0
2008-12-10 10:00:00,7.27,7.38,7.26,7.33,291200.0,7.27,7.38,7.26,7.33,291200.0
2008-12-10 10:10:00,7.33,7.35,7.3,7.34,252300.0,7.33,7.35,7.3,7.34,252300.0
2008-12-10 10:20:00,7.33,7.34,7.25,7.28,300100.0,7.33,7.34,7.25,7.28,300100.0
2008-12-10 10:30:00,7.28,7.31,7.23,7.25,213200.0,7.28,7.31,7.23,7.25,213200.0
2008-12-10 10:40:00,7.25,7.27,7.16,7.23,319200.0,7.25,7.27,7.16,7.23,319200.0
2008-12-10 10:50:00,7.23,7.25,7.2,7.25,858100.0,7.23,7.25,7.2,7.25,858100.0
2008-12-10 11:00:00,7.24,7.26,7.21,7.25,252400.0,7.24,7.26,7.21,7.25,252400.0
2008-12-10 11:10:00,7.25,7.31,7.25,7.29,123000.0,7.25,7.31,7.25,7.29,123000.0
2008-12-10 11:20:00,7.28,7.3,7.25,7.25,114100.0,7.28,7.3,7.25,7.25,114100.0
2008-12-10 11:30:00,7.25,7.31,7.25,7.26,134900.0,7.25,7.31,7.25,7.26,134900.0
2008-12-10 11:40:00,7.26,7.3,7.25,7.29,201400.0,7.26,7.3,7.25,7.29,201400.0
2008-12-10 11:50:00,7.28,7.32,7.27,7.28,119500.0,7.28,7.32,7.27,7.28,119500.0
2008-12-10 12:00:00,7.27,7.3,7.25,7.28,131200.0,7.27,7.3,7.25,7.28,131200.0
2008-12-10 12:10:00,7.28,7.36,7.27,7.33,124100.0,7.28,7.36,7.27,7.33,124100.0
2008-12-10 12:20:00,7.32,7.33,7.25,7.25,90100.0,7.32,7.33,7.25,7.25,90100.0
2008-12-10 12:30:00,7.25,7.27,7.23,7.26,184700.0,7.25,7.27,7.23,7.26,184700.0
2008-12-10 12:40:00,7.26,7.26,7.24,7.25,81600.0,7.26,7.26,7.24,7.25,81600.0
2008-12-10 12:50:00,7.25,7.28,7.23,7.24,83800.0,7.25,7.28,7.23,7.24,83800.0
2008-12-10 13:00:00,7.25,7.27,7.23,7.26,144400.0,7.25,7.27,7.23,7.26,144400.0
2008-12-10 13:10:00,7.26,7.32,7.26,7.28,136900.0,7.26,7.32,7.26,7.28,136900.0
2008-12-10 13:20:00,7.28,7.3,7.27,7.28,76500.0,7.28,7.3,7.27,7.28,76500.0
2008-12-10 13:30:00,7.27,7.28,7.24,7.28,198300.0,7.27,7.28,7.24,7.28,198300.0
2008-12-10 13:40:00,7.28,7.31,7.27,7.3,169500.0,7.28,7.31,7.27,7.3,169500.0
2008-12-10 13:50:00,7.29,7.29,7.19,7.23,338400.0,7.29,7.29,7.19,7.23,338400.0
2008-12-10 14:00:00,7.22,7.23,7.17,7.22,131700.0,7.22,7.23,7.17,7.22,131700.0
2008-12-10 14:10:00,7.22,7.25,7.21,7.23,107900.0,7.22,7.25,7.21,7.23,107900.0
2008-12-10 14:20:00,7.23,7.23,7.13,7.17,201800.0,7.23,7.23,7.13,7.17,201800.0
2008-12-10 14:30:00,7.17,7.21,7.12,7.2,218400.0,7.17,7.21,7.12,7.2,218400.0
2008-12-10 14:40:00,7.2,7.22,7.16,7.17,341100.0,7.2,7.22,7.16,7.17,341100.0
2008-12-10 14:50:00,7.16,7.22,7.15,7.18,225600.0,7.16,7.22,7.15,7.18,225600.0
2008-12-10 15:00:00,7.18,7.22,7.15,7.22,276800.0,7.18,7.22,7.15,7.22,276800.0
2008-12-10 15:10:00,7.22,7.25,7.2,7.2,266000.0,7.22,7.25,7.2,7.2,266000.0
2008-12-10 15:20:00,7.2,7.25,7.18,7.24,387200.0,7.2,7.25,7.18,7.24,387200.0
2008-12-10 15:30:00,7.24,7.26,7.18,7.21,351600.0,7.24,7.26,7.18,7.21,351600.0
2008-12-10 15:40:00,7.22,7.3,7.22,7.25,695300.0,7.22,7.3,7.22,7.25,695300.0
2008-12-10 15:50:00,7.25,7.3,7.22,7.23,965900.0,7.25,7.3,7.22,7.23,965900.0
2008-12-11 09:30:00,7.16,7.35,7.15,7.24,422700.0,7.16,7.35,7.15,7.24,422700.0
2008-12-11 09:40:00,7.24,7.28,7.18,7.26,422800.0,7.24,7.28,7.18,7.26,422800.0
2008-12-11 09:50:00,7.26,7.33,7.24,7.28,381500.0,7.26,7.33,7.24,7.28,381500.0
2008-12-11 10:00:00,7.27,7.3,7.2,7.24,348900.0,7.27,7.3,7.2,7.24,348900.0
2008-12-11 10:10:00,7.23,7.33,7.22,7.31,432900.0,7.23,7.33,7.22,7.31,432900.0
2008-12-11 10:20:00,7.3,7.36,7.28,7.34,991600.0,7.3,7.36,7.28,7.34,991600.0
2008-12-11 10:30:00,7.33,7.4,7.31,7.38,229800.0,7.33,7.4,7.31,7.38,229800.0
2008-12-11 10:40:00,7.39,7.42,7.37,7.38,332000.0,7.39,7.42,7.37,7.38,332000.0
2008-12-11 10:50:00,7.38,7.42,7.36,7.42,483100.0,7.38,7.42,7.36,7.42,483100.0
2008-12-11 11:00:00,7.41,7.47,7.4,7.45,503400.0,7.41,7.47,7.4,7.45,503400.0
2008-12-11 11:10:00,7.45,7.52,7.45,7.48,163200.0,7.45,7.52,7.45,7.48,163200.0
2008-12-11 11:20:00,7.48,7.51,7.44,7.5,297900.0,7.48,7.51,7.44,7.5,297900.0
2008-12-11 11:30:00,7.51,7.55,7.44,7.49,323200.0,7.51,7.55,7.44,7.49,323200.0
2008-12-11 11:40:00,7.48,7.51,7.45,7.49,192000.0,7.48,7.51,7.45,7.49,192000.0
2008-12-11 11:50:00,7.48,7.6,7.48,7.6,219900.0,7.48,7.6,7.48,7.6,219900.0
2008-12-11 12:00:00,7.6,7.6,7.53,7.55,152200.0,7.6,7.6,7.53,7.55,152200.0
2008-12-11 12:10:00,7.55,7.56,7.48,7.5,436400.0,7.55,7.56,7.48,7.5,436400.0
2008-12-11 12:20:00,7.5,7.51,7.44,7.44,166400.0,7.5,7.51,7.44,7.44,166400.0
2008-12-11 12:30:00,7.44,7.51,7.44,7.48,462500.0,7.44,7.51,7.44,7.48,462500.0
2008-12-11 12:40:00,7.48,7.51,7.48,7.5,250900.0,7.48,7.51,7.48,7.5,250900.0
2008-12-11 12:50:00,7.49,7.63,7.49,7.62,247600.0,7.49,7.63,7.49,7.62,247600.0
2008-12-11 13:00:00,7.62,7.67,7.59,7.66,290000.0,7.62,7.67,7.59,7.66,290000.0
2008-12-11 13:10:00,7.65,7.68,7.61,7.64,154400.0,7.65,7.68,7.61,7.64,154400.0
2008-12-11 13:20:00,7.63,7.64,7.54,7.59,182700.0,7.63,7.64,7.54,7.59,182700.0
2008-12-11 13:30:00,7.58,7.62,7.57,7.61,104700.0,7.58,7.62,7.57,7.61,104700.0
2008-12-11 13:40:00,7.61,7.68,7.61,7.64,248900.0,7.61,7.68,7.61,7.64,248900.0
2008-12-11 13:50:00,7.64,7.68,7.6,7.6,258400.0,7.64,7.68,7.6,7.6,258400.0
2008-12-11 14:00:00,7.6,7.6,7.55,7.56,248800.0,7.6,7.6,7.55,7.56,248800.0
2008-12-11 14:10:00,7.55,7.58,7.47,7.49,723000.0,7.55,7.58,7.47,7.49,723000.0
2008-12-11 14:20:00,7.49,7.5,7.45,7.5,158900.0,7.49,7.5,7.45,7.5,158900.0
2008-12-11 14:30:00,7.49,7.51,7.43,7.44,256900.0,7.49,7.51,7.43,7.44,256900.0
2008-12-11 14:40:00,7.43,7.44,7.38,7.4,196500.0,7.43,7.44,7.38,7.4,196500.0
2008-12-11 14:50:00,7.4,7.41,7.31,7.32,271800.0,7.4,7.41,7.31,7.32,271800.0
2008-12-11 15:00:00,7.31,7.36,7.24,7.27,396900.0,7.31,7.36,7.24,7.27,396900.0
2008-12-11 15:10:00,7.27,7.28,7.22,7.24,404800.0,7.27,7.28,7.22,7.24,404800.0
2008-12-11 15:20:00,7.24,7.29,7.23,7.28,706300.0,7.24,7.29,7.23,7.28,706300.0
2008-12-11 15:30:00,7.28,7.29,7.22,7.27,600500.0,7.28,7.29,7.22,7.27,600500.0
2008-12-11 15:40:00,7.26,7.31,7.23,7.25,1051300.0,7.26,7.31,7.23,7.25,1051300.0
2008-12-11 15:50:00,7.25,7.32,7.22,7.25,1730800.0,7.25,7.32,7.22,7.25,1730800.0
2008-12-12 09:30:00,7.04,7.15,6.9,7.13,386700.0,7.04,7.15,6.9,7.13,386700.0
2008-12-12 09:40:00,7.14,7.23,7.01,7.05,553500.0,7.14,7.23,7.01,7.05,553500.0
2008-12-12 09:50:00,7.04,7.19,7.04,7.1,262700.0,7.04,7.19,7.04,7.1,262700.0
2008-12-12 10:00:00,7.1,7.17,7.06,7.07,485500.0,7.1,7.17,7.06,7.07,485500.0
2008-12-12 10:10:00,7.07,7.12,7.03,7.08,197800.0,7.07,7.12,7.03,7.08,197800.0
2008-12-12 10:20:00,7.07,7.12,7.04,7.1,142000.0,7.07,7.12,7.04,7.1,142000.0
2008-12-12 10:30:00,7.09,7.1,7.0,7.05,152400.0,7.09,7.1,7.0,7.05,152400.0
2008-12-12 10:40:00,7.05,7.1,7.03,7.07,119600.0,7.05,7.1,7.03,7.07,119600.0
2008-12-12 10:50:00,7.07,7.13,7.07,7.12,186100.0,7.07,7.13,7.07,7.12,186100.0
2008-12-12 11:00:00,7.12,7.14,7.11,7.14,109200.0,7.12,7.14,7.11,7.14,109200.0
2008-12-12 11:10:00,7.13,7.14,7.05,7.1,142100.0,7.13,7.14,7.05,7.1,142100.0
2008-12-12 11:20:00,7.09,7.19,7.08,7.18,591300.0,7.09,7.19,7.08,7.18,591300.0
2008-12-12 11:30:00,7.18,7.2,7.17,7.19,430400.0,7.18,7.2,7.17,7.19,430400.0
2008-12-12 11:40:00,7.19,7.24,7.12,7.12,916500.0,7.19,7.24,7.12,7.12,916500.0
2008-12-12 11:50:00,7.12,7.13,7.07,7.1,142900.0,7.12,7.13,7.07,7.1,142900.0
2008-12-12 12:00:00,7.1,7.14,7.1,7.14,195300.0,7.1,7.14,7.1,7.14,195300.0
2008-12-12 12:10:00,7.13,7.14,7.1,7.11,117200.0,7.13,7.14,7.1,7.11,117200.0
2008-12-12 12:20:00,7.11,7.13,7.11,7.13,103200.0,7.11,7.13,7.11,7.13,103200.0
2008-12-12 12:30:00,7.12,7.16,7.11,7.14,163400.0,7.12,7.16,7.11,7.14,163400.0
2008-12-12 12:40:00,7.13,7.15,7.11,7.11,112000.0,7.13,7.15,7.11,7.11,112000.0
2008-12-12 12:50:00,7.12,7.18,7.11,7.15,209600.0,7.12,7.18,7.11,7.15,209600.0
2008-12-12 13:00:00,7.15,7.17,7.12,7.12,110200.0,7.15,7.17,7.12,7.12,110200.0
2008-12-12 13:10:00,7.12,7.14,7.11,7.13,981500.0,7.12,7.14,7.11,7.13,981500.0
2008-12-12 13:20:00,7.13,7.17,7.12,7.14,546200.0,7.13,7.17,7.12,7.14,546200.0
2008-12-12 13:30:00,7.13,7.14,7.12,7.13,111100.0,7.13,7.14,7.12,7.13,111100.0
2008-12-12 13:40:00,7.12,7.13,7.09,7.11,238600.0,7.12,7.13,7.09,7.11,238600.0
2008-12-12 13:50:00,7.12,7.13,7.1,7.13,76900.0,7.12,7.13,7.1,7.13,76900.0
2008-12-12 14:00:00,7.12,7.16,7.12,7.15,114000.0,7.12,7.16,7.12,7.15,114000.0
2008-12-12 14:10:00,7.16,7.17,7.07,7.08,215100.0,7.16,7.17,7.07,7.08,215100.0
2008-12-12 14:20:00,7.07,7.13,7.06,7.12,284300.0,7.07,7.13,7.06,7.12,284300.0
2008-12-12 14:30:00,7.12,7.16,7.07,7.14,220600.0,7.12,7.16,7.07,7.14,220600.0
2008-12-12 14:40:00,7.13,7.15,7.11,7.14,114700.0,7.13,7.15,7.11,7.14,114700.0
2008-12-12 14:50:00,7.14,7.2,7.13,7.18,304500.0,7.14,7.2,7.13,7.18,304500.0
2008-12-12 15:00:00,7.17,7.23,7.13,7.14,322200.0,7.17,7.23,7.13,7.14,322200.0
2008-12-12 15:10:00,7.15,7.18,7.1,7.11,205000.0,7.15,7.18,7.1,7.11,205000.0
2008-12-12 15:20:00,7.11,7.15,7.11,7.14,303500.0,7.11,7.15,7.11,7.14,303500.0
2008-12-12 15:30:00,7.14,7.15,7.11,7.14,344200.0,7.14,7.15,7.11,7.14,344200.0
2008-12-12 15:40:00,7.14,7.15,7.12,7.15,608200.0,7.14,7.15,7.12,7.15,608200.0
2008-12-12 15:50:00,7.15,7.19,7.1,7.17,798600.0,7.15,7.19,7.1,7.17,798600.0
2008-12-15 09:30:00,7.28,7.39,7.25,7.32,429700.0,7.28,7.39,7.25,7.32,429700.0
2008-12-15 09:40:00,7.32,7.45,7.31,7.44,651900.0,7.32,7.45,7.31,7.44,651900.0
2008-12-15 09:50:00,7.44,7.48,7.39,7.39,502700.0,7.44,7.48,7.39,7.39,502700.0
2008-12-15 10:00:00,7.39,7.42,7.33,7.37,740900.0,7.39,7.42,7.33,7.37,740900.0
2008-12-15 10:10:00,7.36,7.4,7.35,7.39,524700.0,7.36,7.4,7.35,7.39,524700.0
2008-12-15 10:20:00,7.38,7.38,7.31,7.33,1306200.0,7.38,7.38,7.31,7.33,1306200.0
2008-12-15 10:30:00,7.33,7.4,7.3,7.38,349300.0,7.33,7.4,7.3,7.38,349300.0
2008-12-15 10:40:00,7.38,7.44,7.36,7.36,658000.0,7.38,7.44,7.36,7.36,658000.0
2008-12-15 10:50:00,7.35,7.37,7.31,7.32,566700.0,7.35,7.37,7.31,7.32,566700.0
2008-12-15 11:00:00,7.31,7.32,7.21,7.23,407200.0,7.31,7.32,7.21,7.23,407200.0
2008-12-15 11:10:00,7.24,7.31,7.22,7.24,609800.0,7.24,7.31,7.22,7.24,609800.0
2008-12-15 11:20:00,7.25,7.28,7.18,7.21,194200.0,7.25,7.28,7.18,7.21,194200.0
2008-12-15 11:30:00,7.21,7.23,7.18,7.18,184000.0,7.21,7.23,7.18,7.18,184000.0
2008-12-15 11:40:00,7.18,7.21,7.18,7.2,240400.0,7.18,7.21,7.18,7.2,240400.0
2008-12-15 11:50:00,7.2,7.24,7.19,7.2,179200.0,7.2,7.24,7.19,7.2,179200.0
2008-12-15 12:00:00,7.2,7.23,7.19,7.23,121500.0,7.2,7.23,7.19,7.23,121500.0
2008-12-15 12:10:00,7.22,7.28,7.22,7.28,173800.0,7.22,7.28,7.22,7.28,173800.0
2008-12-15 12:20:00,7.28,7.28,7.25,7.27,130100.0,7.28,7.28,7.25,7.27,130100.0
2008-12-15 12:30:00,7.27,7.27,7.23,7.23,44400.0,7.27,7.27,7.23,7.23,44400.0
2008-12-15 12:40:00,7.23,7.25,7.19,7.2,461100.0,7.23,7.25,7.19,7.2,461100.0
2008-12-15 12:50:00,7.2,7.23,7.18,7.2,502800.0,7.2,7.23,7.18,7.2,502800.0
2008-12-15 13:00:00,7.19,7.24,7.19,7.2,235500.0,7.19,7.24,7.19,7.2,235500.0
2008-12-15 13:10:00,7.2,7.21,7.18,7.19,74700.0,7.2,7.21,7.18,7.19,74700.0
2008-12-15 13:20:00,7.19,7.25,7.18,7.22,131200.0,7.19,7.25,7.18,7.22,131200.0
2008-12-15 13:30:00,7.22,7.23,7.21,7.21,136800.0,7.22,7.23,7.21,7.21,136800.0
2008-12-15 13:40:00,7.21,7.23,7.18,7.21,268200.0,7.21,7.23,7.18,7.21,268200.0
2008-12-15 13:50:00,7.21,7.22,7.18,7.2,378100.0,7.21,7.22,7.18,7.2,378100.0
2008-12-15 14:00:00,7.2,7.23,7.2,7.2,337100.0,7.2,7.23,7.2,7.2,337100.0
2008-12-15 14:10:00,7.2,7.21,7.18,7.19,123000.0,7.2,7.21,7.18,7.19,123000.0
2008-12-15 14:20:00,7.18,7.23,7.18,7.19,400800.0,7.18,7.23,7.18,7.19,400800.0
2008-12-15 14:30:00,7.19,7.24,7.19,7.21,313300.0,7.19,7.24,7.19,7.21,313300.0
2008-12-15 14:40:00,7.22,7.23,7.18,7.21,274100.0,7.22,7.23,7.18,7.21,274100.0
2008-12-15 14:50:00,7.21,7.25,7.2,7.2,484700.0,7.21,7.25,7.2,7.2,484700.0
2008-12-15 15:00:00,7.21,7.22,7.19,7.21,243900.0,7.21,7.22,7.19,7.21,243900.0
2008-12-15 15:10:00,7.21,7.22,7.18,7.18,437900.0,7.21,7.22,7.18,7.18,437900.0
2008-12-15 15:20:00,7.18,7.21,7.18,7.2,480500.0,7.18,7.21,7.18,7.2,480500.0
2008-12-15 15:30:00,7.2,7.31,7.2,7.25,838000.0,7.2,7.31,7.2,7.25,838000.0
2008-12-15 15:40:00,7.25,7.32,7.23,7.26,677500.0,7.25,7.32,7.23,7.26,677500.0
2008-12-15 15:50:00,7.26,7.28,7.21,7.23,646900.0,7.26,7.28,7.21,7.23,646900.0
2008-12-16 09:30:00,7.34,7.4,7.23,7.34,406000.0,7.34,7.4,7.23,7.34,406000.0
2008-12-16 09:40:00,7.34,7.39,7.3,7.3,462900.0,7.34,7.39,7.3,7.3,462900.0
2008-12-16 09:50:00,7.3,7.32,7.23,7.24,279200.0,7.3,7.32,7.23,7.24,279200.0
2008-12-16 10:00:00,7.24,7.31,7.2,7.3,387100.0,7.24,7.31,7.2,7.3,387100.0
2008-12-16 10:10:00,7.29,7.34,7.19,7.2,550000.0,7.29,7.34,7.19,7.2,550000.0
2008-12-16 10:20:00,7.2,7.21,7.17,7.21,328900.0,7.2,7.21,7.17,7.21,328900.0
2008-12-16 10:30:00,7.21,7.25,7.19,7.19,174700.0,7.21,7.25,7.19,7.19,174700.0
2008-12-16 10:40:00,7.19,7.22,7.18,7.2,369400.0,7.19,7.22,7.18,7.2,369400.0
2008-12-16 10:50:00,7.2,7.22,7.14,7.16,597900.0,7.2,7.22,7.14,7.16,597900.0
2008-12-16 11:00:00,7.15,7.22,7.14,7.18,908300.0,7.15,7.22,7.14,7.18,908300.0
2008-12-16 11:10:00,7.18,7.2,7.15,7.18,916800.0,7.18,7.2,7.15,7.18,916800.0
2008-12-16 11:20:00,7.17,7.19,7.15,7.19,220400.0,7.17,7.19,7.15,7.19,220400.0
2008-12-16 11:30:00,7.19,7.2,7.15,7.18,127700.0,7.19,7.2,7.15,7.18,127700.0
2008-12-16 11:40:00,7.17,7.18,7.16,7.16,76000.0,7.17,7.18,7.16,7.16,76000.0
2008-12-16 11:50:00,7.16,7.17,7.13,7.16,121500.0,7.16,7.17,7.13,7.16,121500.0
2008-12-16 12:00:00,7.16,7.16,7.15,7.16,312200.0,7.16,7.16,7.15,7.16,312200.0
2008-12-16 12:10:00,7.15,7.2,7.15,7.18,483300.0,7.15,7.2,7.15,7.18,483300.0
2008-12-16 12:20:00,7.17,7.2,7.17,7.19,139600.0,7.17,7.2,7.17,7.19,139600.0
2008-12-16 12:30:00,7.19,7.22,7.17,7.22,648900.0,7.19,7.22,7.17,7.22,648900.0
2008-12-16 12:40:00,7.21,7.25,7.2,7.24,293100.0,7.21,7.25,7.2,7.24,293100.0
2008-12-16 12:50:00,7.24,7.24,7.23,7.23,91500.0,7.24,7.24,7.23,7.23,91500.0
2008-12-16 13:00:00,7.23,7.24,7.23,7.24,612200.0,7.23,7.24,7.23,7.24,612200.0
2008-12-16 13:10:00,7.24,7.25,7.2,7.25,196800.0,7.24,7.25,7.2,7.25,196800.0
2008-12-16 13:20:00,7.25,7.26,7.24,7.25,200800.0,7.25,7.26,7.24,7.25,200800.0
2008-12-16 13:30:00,7.25,7.25,7.2,7.22,726400.0,7.25,7.25,7.2,7.22,726400.0
2008-12-16 13:40:00,7.22,7.23,7.2,7.2,161200.0,7.22,7.23,7.2,7.2,161200.0
2008-12-16 13:50:00,7.2,7.25,7.2,7.22,527100.0,7.2,7.25,7.2,7.22,527100.0
2008-12-16 14:00:00,7.22,7.23,7.2,7.2,243300.0,7.22,7.23,7.2,7.2,243300.0
2008-12-16 14:10:00,7.2,7.25,7.17,7.23,121100.0,7.2,7.25,7.17,7.23,121100.0
2008-12-16 14:20:00,7.23,7.28,7.2,7.23,915900.0,7.23,7.28,7.2,7.23,915900.0
2008-12-16 14:30:00,7.23,7.27,7.21,7.23,798100.0,7.23,7.27,7.21,7.23,798100.0
2008-12-16 14:40:00,7.23,7.23,7.17,7.22,378700.0,7.23,7.23,7.17,7.22,378700.0
2008-12-16 14:50:00,7.22,7.27,7.21,7.23,540400.0,7.22,7.27,7.21,7.23,540400.0
2008-12-16 15:00:00,7.23,7.26,7.18,7.24,441800.0,7.23,7.26,7.18,7.24,441800.0
2008-12-16 15:10:00,7.23,7.31,7.23,7.3,1050400.0,7.23,7.31,7.23,7.3,1050400.0
2008-12-16 15:20:00,7.31,7.37,7.28,7.29,1027100.0,7.31,7.37,7.28,7.29,1027100.0
2008-12-16 15:30:00,7.29,7.4,7.28,7.4,988600.0,7.29,7.4,7.28,7.4,988600.0
2008-12-16 15:40:00,7.39,7.4,7.35,7.36,1413100.0,7.39,7.4,7.35,7.36,1413100.0
2008-12-16 15:50:00,7.36,7.45,7.33,7.41,1198500.0,7.36,7.45,7.33,7.41,1198500.0
2008-12-17 09:30:00,7.35,7.51,7.25,7.33,178800.0,7.35,7.51,7.25,7.33,178800.0
2008-12-17 09:40:00,7.33,7.38,7.29,7.37,302300.0,7.33,7.38,7.29,7.37,302300.0
2008-12-17 09:50:00,7.37,7.52,7.34,7.52,476800.0,7.37,7.52,7.34,7.52,476800.0
2008-12-17 10:00:00,7.51,7.52,7.37,7.38,575300.0,7.51,7.52,7.37,7.38,575300.0
2008-12-17 10:10:00,7.37,7.44,7.35,7.42,391300.0,7.37,7.44,7.35,7.42,391300.0
2008-12-17 10:20:00,7.42,7.52,7.41,7.52,403600.0,7.42,7.52,7.41,7.52,403600.0
2008-12-17 10:30:00,7.51,7.61,7.49,7.57,672200.0,7.51,7.61,7.49,7.57,672200.0
2008-12-17 10:40:00,7.57,7.62,7.55,7.58,516000.0,7.57,7.62,7.55,7.58,516000.0
2008-12-17 10:50:00,7.58,7.62,7.56,7.58,189200.0,7.58,7.62,7.56,7.58,189200.0
2008-12-17 11:00:00,7.58,7.6,7.52,7.57,332300.0,7.58,7.6,7.52,7.57,332300.0
2008-12-17 11:10:00,7.56,7.57,7.47,7.48,155100.0,7.56,7.57,7.47,7.48,155100.0
2008-12-17 11:20:00,7.48,7.51,7.46,7.51,136000.0,7.48,7.51,7.46,7.51,136000.0
2008-12-17 11:30:00,7.51,7.56,7.5,7.55,139300.0,7.51,7.56,7.5,7.55,139300.0
2008-12-17 11:40:00,7.55,7.6,7.54,7.58,113500.0,7.55,7.6,7.54,7.58,113500.0
2008-12-17 11:50:00,7.59,7.69,7.58,7.67,566400.0,7.59,7.69,7.58,7.67,566400.0
2008-12-17 12:00:00,7.66,7.8,7.64,7.77,561900.0,7.66,7.8,7.64,7.77,561900.0
2008-12-17 12:10:00,7.76,7.89,7.76,7.88,561400.0,7.76,7.89,7.76,7.88,561400.0
2008-12-17 12:20:00,7.89,8.02,7.88,7.99,755600.0,7.89,8.02,7.88,7.99,755600.0
2008-12-17 12:30:00,7.99,8.0,7.81,7.81,273300.0,7.99,8.0,7.81,7.81,273300.0
2008-12-17 12:40:00,7.81,7.87,7.79,7.82,260900.0,7.81,7.87,7.79,7.82,260900.0
2008-12-17 12:50:00,7.83,7.89,7.8,7.81,119200.0,7.83,7.89,7.8,7.81,119200.0
2008-12-17 13:00:00,7.8,7.9,7.78,7.87,217600.0,7.8,7.9,7.78,7.87,217600.0
2008-12-17 13:10:00,7.87,7.95,7.84,7.95,258000.0,7.87,7.95,7.84,7.95,258000.0
2008-12-17 13:20:00,7.94,7.98,7.89,7.9,145500.0,7.94,7.98,7.89,7.9,145500.0
2008-12-17 13:30:00,7.9,7.95,7.86,7.95,106800.0,7.9,7.95,7.86,7.95,106800.0
2008-12-17 13:40:00,7.94,8.01,7.94,7.97,287900.0,7.94,8.01,7.94,7.97,287900.0
2008-12-17 13:50:00,7.97,7.97,7.92,7.92,258400.0,7.97,7.97,7.92,7.92,258400.0
2008-12-17 14:00:00,7.91,7.94,7.89,7.9,355300.0,7.91,7.94,7.89,7.9,355300.0
2008-12-17 14:10:00,7.9,7.93,7.89,7.9,384100.0,7.9,7.93,7.89,7.9,384100.0
2008-12-17 14:20:00,7.9,7.91,7.77,7.77,201200.0,7.9,7.91,7.77,7.77,201200.0
2008-12-17 14:30:00,7.77,7.83,7.75,7.78,291200.0,7.77,7.83,7.75,7.78,291200.0
2008-12-17 14:40:00,7.79,7.82,7.75,7.81,280700.0,7.79,7.82,7.75,7.81,280700.0
2008-12-17 14:50:00,7.81,7.82,7.74,7.79,218300.0,7.81,7.82,7.74,7.79,218300.0
2008-12-17 15:00:00,7.79,7.86,7.79,7.81,178700.0,7.79,7.86,7.79,7.81,178700.0
2008-12-17 15:10:00,7.8,7.87,7.79,7.84,371000.0,7.8,7.87,7.79,7.84,371000.0
2008-12-17 15:20:00,7.84,7.85,7.78,7.79,264700.0,7.84,7.85,7.78,7.79,264700.0
2008-12-17 15:30:00,7.79,7.8,7.74,7.75,565300.0,7.79,7.8,7.74,7.75,565300.0
2008-12-17 15:40:00,7.75,7.84,7.74,7.82,766900.0,7.75,7.84,7.74,7.82,766900.0
2008-12-17 15:50:00,7.82,7.84,7.75,7.76,789900.0,7.82,7.84,7.75,7.76,789900.0
2008-12-18 09:30:00,7.75,7.87,7.75,7.83,223000.0,7.75,7.87,7.75,7.83,223000.0
2008-12-18 09:40:00,7.83,7.97,7.82,7.95,524500.0,7.83,7.97,7.82,7.95,524500.0
2008-12-18 09:50:00,7.94,7.98,7.85,7.92,586500.0,7.94,7.98,7.85,7.92,586500.0
2008-12-18 10:00:00,7.93,8.03,7.92,7.97,321100.0,7.93,8.03,7.92,7.97,321100.0
2008-12-18 10:10:00,7.97,8.12,7.96,8.02,373900.0,7.97,8.12,7.96,8.02,373900.0
2008-12-18 10:20:00,8.03,8.14,7.95,8.09,382600.0,8.03,8.14,7.95,8.09,382600.0
2008-12-18 10:30:00,8.09,8.1,8.0,8.05,128500.0,8.09,8.1,8.0,8.05,128500.0
2008-12-18 10:40:00,8.05,8.13,8.05,8.11,696000.0,8.05,8.13,8.05,8.11,696000.0
2008-12-18 10:50:00,8.11,8.14,8.02,8.03,471300.0,8.11,8.14,8.02,8.03,471300.0
2008-12-18 11:00:00,8.04,8.06,8.0,8.01,267600.0,8.04,8.06,8.0,8.01,267600.0
2008-12-18 11:10:00,8.0,8.03,7.97,8.01,202000.0,8.0,8.03,7.97,8.01,202000.0
2008-12-18 11:20:00,8.0,8.01,7.95,7.99,306000.0,8.0,8.01,7.95,7.99,306000.0
2008-12-18 11:30:00,7.99,8.01,7.98,7.98,148900.0,7.99,8.01,7.98,7.98,148900.0
2008-12-18 11:40:00,7.98,8.04,7.98,8.01,200200.0,7.98,8.04,7.98,8.01,200200.0
2008-12-18 11:50:00,8.01,8.02,7.98,7.99,145300.0,8.01,8.02,7.98,7.99,145300.0
2008-12-18 12:00:00,7.98,8.0,7.97,7.97,147200.0,7.98,8.0,7.97,7.97,147200.0
2008-12-18 12:10:00,7.97,8.03,7.97,8.03,118300.0,7.97,8.03,7.97,8.03,118300.0
2008-12-18 12:20:00,8.03,8.03,8.0,8.03,144800.0,8.03,8.03,8.0,8.03,144800.0
2008-12-18 12:30:00,8.02,8.05,8.02,8.05,95800.0,8.02,8.05,8.02,8.05,95800.0
2008-12-18 12:40:00,8.04,8.1,8.04,8.1,164500.0,8.04,8.1,8.04,8.1,164500.0
2008-12-18 12:50:00,8.09,8.1,8.03,8.03,101300.0,8.09,8.1,8.03,8.03,101300.0
2008-12-18 13:00:00,8.03,8.03,7.99,8.0,475500.0,8.03,8.03,7.99,8.0,475500.0
2008-12-18 13:10:00,8.0,8.04,8.0,8.01,78700.0,8.0,8.04,8.0,8.01,78700.0
2008-12-18 13:20:00,8.01,8.02,7.95,7.95,111000.0,8.01,8.02,7.95,7.95,111000.0
2008-12-18 13:30:00,7.95,7.98,7.95,7.95,136900.0,7.95,7.98,7.95,7.95,136900.0
2008-12-18 13:40:00,7.95,7.96,7.87,7.87,125100.0,7.95,7.96,7.87,7.87,125100.0
2008-12-18 13:50:00,7.88,7.95,7.86,7.93,239400.0,7.88,7.95,7.86,7.93,239400.0
2008-12-18 14:00:00,7.93,7.94,7.89,7.91,111400.0,7.93,7.94,7.89,7.91,111400.0
2008-12-18 14:10:00,7.92,7.92,7.85,7.85,109300.0,7.92,7.92,7.85,7.85,109300.0
2008-12-18 14:20:00,7.85,7.86,7.77,7.81,199200.0,7.85,7.86,7.77,7.81,199200.0
2008-12-18 14:30:00,7.81,7.82,7.75,7.79,247200.0,7.81,7.82,7.75,7.79,247200.0
2008-12-18 14:40:00,7.79,7.85,7.78,7.84,285100.0,7.79,7.85,7.78,7.84,285100.0
2008-12-18 14:50:00,7.84,7.91,7.84,7.9,319000.0,7.84,7.91,7.84,7.9,319000.0
2008-12-18 15:00:00,7.9,7.91,7.78,7.81,418700.0,7.9,7.91,7.78,7.81,418700.0
2008-12-18 15:10:00,7.81,7.81,7.74,7.78,304100.0,7.81,7.81,7.74,7.78,304100.0
2008-12-18 15:20:00,7.78,7.79,7.65,7.67,393200.0,7.78,7.79,7.65,7.67,393200.0
2008-12-18 15:30:00,7.67,7.74,7.65,7.69,525000.0,7.67,7.74,7.65,7.69,525000.0
2008-12-18 15:40:00,7.69,7.82,7.68,7.78,765000.0,7.69,7.82,7.68,7.78,765000.0
2008-12-18 15:50:00,7.79,7.82,7.75,7.79,645500.0,7.79,7.82,7.75,7.79,645500.0
2008-12-19 09:30:00,8.44,8.44,7.82,7.86,3770600.0,8.44,8.44,7.82,7.86,3770600.0
2008-12-19 09:40:00,7.86,7.93,7.79,7.91,206300.0,7.86,7.93,7.79,7.91,206300.0
2008-12-19 09:50:00,7.9,8.03,7.9,7.97,249400.0,7.9,8.03,7.9,7.97,249400.0
2008-12-19 10:00:00,7.98,8.0,7.97,8.0,504600.0,7.98,8.0,7.97,8.0,504600.0
2008-12-19 10:10:00,7.99,8.02,7.98,8.02,835900.0,7.99,8.02,7.98,8.02,835900.0
2008-12-19 10:20:00,8.01,8.08,8.0,8.03,642900.0,8.01,8.08,8.0,8.03,642900.0
2008-12-19 10:30:00,8.03,8.04,8.0,8.03,205400.0,8.03,8.04,8.0,8.03,205400.0
2008-12-19 10:40:00,8.02,8.1,8.01,8.07,313600.0,8.02,8.1,8.01,8.07,313600.0
2008-12-19 10:50:00,8.07,8.17,8.07,8.13,298500.0,8.07,8.17,8.07,8.13,298500.0
2008-12-19 11:00:00,8.14,8.15,8.05,8.05,195900.0,8.14,8.15,8.05,8.05,195900.0
2008-12-19 11:10:00,8.05,8.1,8.05,8.07,128500.0,8.05,8.1,8.05,8.07,128500.0
2008-12-19 11:20:00,8.06,8.1,7.95,8.04,336500.0,8.06,8.1,7.95,8.04,336500.0
2008-12-19 11:30:00,8.03,8.09,8.03,8.06,203200.0,8.03,8.09,8.03,8.06,203200.0
2008-12-19 11:40:00,8.06,8.07,7.95,7.95,203900.0,8.06,8.07,7.95,7.95,203900.0
2008-12-19 11:50:00,7.95,7.95,7.85,7.86,180400.0,7.95,7.95,7.85,7.86,180400.0
2008-12-19 12:00:00,7.85,7.89,7.76,7.77,271300.0,7.85,7.89,7.76,7.77,271300.0
2008-12-19 12:10:00,7.77,7.8,7.73,7.74,287100.0,7.77,7.8,7.73,7.74,287100.0
2008-12-19 12:20:00,7.74,7.74,7.68,7.7,323000.0,7.74,7.74,7.68,7.7,323000.0
2008-12-19 12:30:00,7.69,7.72,7.67,7.68,231000.0,7.69,7.72,7.67,7.68,231000.0
2008-12-19 12:40:00,7.67,7.7,7.66,7.69,142500.0,7.67,7.7,7.66,7.69,142500.0
2008-12-19 12:50:00,7.69,7.7,7.65,7.68,217800.0,7.69,7.7,7.65,7.68,217800.0
2008-12-19 13:00:00,7.67,7.7,7.67,7.68,193800.0,7.67,7.7,7.67,7.68,193800.0
2008-12-19 13:10:00,7.68,7.69,7.63,7.64,328400.0,7.68,7.69,7.63,7.64,328400.0
2008-12-19 13:20:00,7.63,7.7,7.63,7.69,166400.0,7.63,7.7,7.63,7.69,166400.0
2008-12-19 13:30:00,7.69,7.75,7.69,7.75,153500.0,7.69,7.75,7.69,7.75,153500.0
2008-12-19 13:40:00,7.74,7.76,7.65,7.66,261700.0,7.74,7.76,7.65,7.66,261700.0
2008-12-19 13:50:00,7.66,7.71,7.64,7.69,101800.0,7.66,7.71,7.64,7.69,101800.0
2008-12-19 14:00:00,7.69,7.75,7.69,7.73,105600.0,7.69,7.75,7.69,7.73,105600.0
2008-12-19 14:10:00,7.73,7.73,7.62,7.62,185800.0,7.73,7.73,7.62,7.62,185800.0
2008-12-19 14:20:00,7.62,7.64,7.57,7.59,279500.0,7.62,7.64,7.57,7.59,279500.0
2008-12-19 14:30:00,7.6,7.62,7.58,7.6,185200.0,7.6,7.62,7.58,7.6,185200.0
2008-12-19 14:40:00,7.6,7.65,7.59,7.63,96400.0,7.6,7.65,7.59,7.63,96400.0
2008-12-19 14:50:00,7.63,7.64,7.53,7.56,167800.0,7.63,7.64,7.53,7.56,167800.0
2008-12-19 15:00:00,7.56,7.62,7.56,7.61,144500.0,7.56,7.62,7.56,7.61,144500.0
2008-12-19 15:10:00,7.61,7.62,7.51,7.51,315700.0,7.61,7.62,7.51,7.51,315700.0
2008-12-19 15:20:00,7.51,7.67,7.51,7.65,457300.0,7.51,7.67,7.51,7.65,457300.0
2008-12-19 15:30:00,7.65,7.7,7.63,7.64,384900.0,7.65,7.7,7.63,7.64,384900.0
2008-12-19 15:40:00,7.64,7.73,7.64,7.7,530100.0,7.64,7.73,7.64,7.7,530100.0
2008-12-19 15:50:00,7.7,7.76,7.68,7.71,664800.0,7.7,7.76,7.68,7.71,664800.0
2008-12-22 09:30:00,7.8,7.89,7.67,7.69,233000.0,7.8,7.89,7.67,7.69,233000.0
2008-12-22 09:40:00,7.69,7.73,7.64,7.72,142300.0,7.69,7.73,7.64,7.72,142300.0
2008-12-22 09:50:00,7.72,7.73,7.66,7.67,252800.0,7.72,7.73,7.66,7.67,252800.0
2008-12-22 10:00:00,7.67,7.67,7.61,7.64,117700.0,7.67,7.67,7.61,7.64,117700.0
2008-12-22 10:10:00,7.64,7.66,7.59,7.62,202900.0,7.64,7.66,7.59,7.62,202900.0
2008-12-22 10:20:00,7.64,7.64,7.56,7.6,97200.0,7.64,7.64,7.56,7.6,97200.0
2008-12-22 10:30:00,7.6,7.7,7.59,7.67,221000.0,7.6,7.7,7.59,7.67,221000.0
2008-12-22 10:40:00,7.67,7.68,7.61,7.65,164400.0,7.67,7.68,7.61,7.65,164400.0
2008-12-22 10:50:00,7.66,7.66,7.62,7.63,95800.0,7.66,7.66,7.62,7.63,95800.0
2008-12-22 11:00:00,7.64,7.65,7.6,7.6,227300.0,7.64,7.65,7.6,7.6,227300.0
2008-12-22 11:10:00,7.6,7.62,7.58,7.6,112200.0,7.6,7.62,7.58,7.6,112200.0
2008-12-22 11:20:00,7.6,7.62,7.57,7.59,217400.0,7.6,7.62,7.57,7.59,217400.0
2008-12-22 11:30:00,7.58,7.6,7.52,7.54,472800.0,7.58,7.6,7.52,7.54,472800.0
2008-12-22 11:40:00,7.54,7.57,7.53,7.56,116500.0,7.54,7.57,7.53,7.56,116500.0
2008-12-22 11:50:00,7.56,7.57,7.55,7.56,101400.0,7.56,7.57,7.55,7.56,101400.0
2008-12-22 12:00:00,7.55,7.56,7.5,7.51,131900.0,7.55,7.56,7.5,7.51,131900.0
2008-12-22 12:10:00,7.51,7.55,7.51,7.54,215300.0,7.51,7.55,7.51,7.54,215300.0
2008-12-22 12:20:00,7.55,7.55,7.5,7.51,86100.0,7.55,7.55,7.5,7.51,86100.0
2008-12-22 12:30:00,7.51,7.53,7.51,7.52,46600.0,7.51,7.53,7.51,7.52,46600.0
2008-12-22 12:40:00,7.52,7.53,7.5,7.51,104600.0,7.52,7.53,7.5,7.51,104600.0
2008-12-22 12:50:00,7.51,7.52,7.47,7.47,165600.0,7.51,7.52,7.47,7.47,165600.0
2008-12-22 13:00:00,7.48,7.51,7.45,7.45,121200.0,7.48,7.51,7.45,7.45,121200.0
2008-12-22 13:10:00,7.45,7.46,7.42,7.45,173400.0,7.45,7.46,7.42,7.45,173400.0
2008-12-22 13:20:00,7.46,7.5,7.44,7.44,219700.0,7.46,7.5,7.44,7.44,219700.0
2008-12-22 13:30:00,7.44,7.47,7.44,7.46,160000.0,7.44,7.47,7.44,7.46,160000.0
2008-12-22 13:40:00,7.46,7.49,7.43,7.43,244300.0,7.46,7.49,7.43,7.43,244300.0
2008-12-22 13:50:00,7.44,7.45,7.37,7.39,162400.0,7.44,7.45,7.37,7.39,162400.0
2008-12-22 14:00:00,7.39,7.46,7.39,7.42,87500.0,7.39,7.46,7.39,7.42,87500.0
2008-12-22 14:10:00,7.43,7.46,7.4,7.42,172400.0,7.43,7.46,7.4,7.42,172400.0
2008-12-22 14:20:00,7.42,7.43,7.35,7.39,189700.0,7.42,7.43,7.35,7.39,189700.0
2008-12-22 14:30:00,7.39,7.4,7.37,7.39,101200.0,7.39,7.4,7.37,7.39,101200.0
2008-12-22 14:40:00,7.38,7.41,7.37,7.4,90000.0,7.38,7.41,7.37,7.4,90000.0
2008-12-22 14:50:00,7.41,7.43,7.33,7.33,642300.0,7.41,7.43,7.33,7.33,642300.0
2008-12-22 15:00:00,7.34,7.39,7.32,7.38,508400.0,7.34,7.39,7.32,7.38,508400.0
2008-12-22 15:10:00,7.39,7.47,7.37,7.39,575900.0,7.39,7.47,7.37,7.39,575900.0
2008-12-22 15:20:00,7.39,7.41,7.34,7.38,442500.0,7.39,7.41,7.34,7.38,442500.0
2008-12-22 15:30:00,7.38,7.46,7.37,7.45,384900.0,7.38,7.46,7.37,7.45,384900.0
2008-12-22 15:40:00,7.45,7.47,7.41,7.45,397900.0,7.45,7.47,7.41,7.45,397900.0
2008-12-22 15:50:00,7.46,7.53,7.44,7.51,456400.0,7.46,7.53,7.44,7.51,456400.0
2008-12-23 09:30:00,7.62,7.68,7.55,7.62,336300.0,7.62,7.68,7.55,7.62,336300.0
2008-12-23 09:40:00,7.62,7.69,7.61,7.68,221900.0,7.62,7.69,7.61,7.68,221900.0
2008-12-23 09:50:00,7.68,7.72,7.68,7.68,92300.0,7.68,7.72,7.68,7.68,92300.0
2008-12-23 10:00:00,7.68,7.71,7.58,7.62,284600.0,7.68,7.71,7.58,7.62,284600.0
2008-12-23 10:10:00,7.63,7.7,7.62,7.67,132100.0,7.63,7.7,7.62,7.67,132100.0
2008-12-23 10:20:00,7.68,7.69,7.59,7.64,411200.0,7.68,7.69,7.59,7.64,411200.0
2008-12-23 10:30:00,7.64,7.69,7.6,7.6,168800.0,7.64,7.69,7.6,7.6,168800.0
2008-12-23 10:40:00,7.6,7.61,7.52,7.57,294900.0,7.6,7.61,7.52,7.57,294900.0
2008-12-23 10:50:00,7.56,7.6,7.54,7.54,383900.0,7.56,7.6,7.54,7.54,383900.0
2008-12-23 11:00:00,7.54,7.55,7.49,7.52,226500.0,7.54,7.55,7.49,7.52,226500.0
2008-12-23 11:10:00,7.53,7.54,7.5,7.51,173900.0,7.53,7.54,7.5,7.51,173900.0
2008-12-23 11:20:00,7.51,7.53,7.44,7.48,287300.0,7.51,7.53,7.44,7.48,287300.0
2008-12-23 11:30:00,7.48,7.51,7.45,7.47,331300.0,7.48,7.51,7.45,7.47,331300.0
2008-12-23 11:40:00,7.47,7.52,7.44,7.49,217500.0,7.47,7.52,7.44,7.49,217500.0
2008-12-23 11:50:00,7.48,7.51,7.37,7.38,357900.0,7.48,7.51,7.37,7.38,357900.0
2008-12-23 12:00:00,7.38,7.43,7.37,7.43,199800.0,7.38,7.43,7.37,7.43,199800.0
2008-12-23 12:10:00,7.43,7.44,7.41,7.43,82200.0,7.43,7.44,7.41,7.43,82200.0
2008-12-23 12:20:00,7.43,7.47,7.43,7.47,102900.0,7.43,7.47,7.43,7.47,102900.0
2008-12-23 12:30:00,7.46,7.47,7.41,7.43,196100.0,7.46,7.47,7.41,7.43,196100.0
2008-12-23 12:40:00,7.43,7.46,7.43,7.45,90500.0,7.43,7.46,7.43,7.45,90500.0
2008-12-23 12:50:00,7.46,7.52,7.45,7.51,307600.0,7.46,7.52,7.45,7.51,307600.0
2008-12-23 13:00:00,7.51,7.56,7.5,7.54,404200.0,7.51,7.56,7.5,7.54,404200.0
2008-12-23 13:10:00,7.54,7.55,7.49,7.49,75900.0,7.54,7.55,7.49,7.49,75900.0
2008-12-23 13:20:00,7.49,7.49,7.46,7.46,91200.0,7.49,7.49,7.46,7.46,91200.0
2008-12-23 13:30:00,7.47,7.47,7.42,7.42,75600.0,7.47,7.47,7.42,7.42,75600.0
2008-12-23 13:40:00,7.42,7.44,7.41,7.42,121400.0,7.42,7.44,7.41,7.42,121400.0
2008-12-23 13:50:00,7.43,7.48,7.4,7.48,122100.0,7.43,7.48,7.4,7.48,122100.0
2008-12-23 14:00:00,7.48,7.49,7.46,7.46,79800.0,7.48,7.49,7.46,7.46,79800.0
2008-12-23 14:10:00,7.47,7.47,7.44,7.45,96100.0,7.47,7.47,7.44,7.45,96100.0
2008-12-23 14:20:00,7.45,7.45,7.44,7.44,119000.0,7.45,7.45,7.44,7.44,119000.0
2008-12-23 14:30:00,7.45,7.45,7.38,7.38,160700.0,7.45,7.45,7.38,7.38,160700.0
2008-12-23 14:40:00,7.39,7.4,7.38,7.4,215000.0,7.39,7.4,7.38,7.4,215000.0
2008-12-23 14:50:00,7.39,7.4,7.38,7.38,106700.0,7.39,7.4,7.38,7.38,106700.0
2008-12-23 15:00:00,7.38,7.4,7.36,7.37,264000.0,7.38,7.4,7.36,7.37,264000.0
2008-12-23 15:10:00,7.38,7.43,7.37,7.39,150600.0,7.38,7.43,7.37,7.39,150600.0
2008-12-23 15:20:00,7.38,7.43,7.37,7.4,207700.0,7.38,7.43,7.37,7.4,207700.0
2008-12-23 15:30:00,7.4,7.44,7.37,7.37,206100.0,7.4,7.44,7.37,7.37,206100.0
2008-12-23 15:40:00,7.37,7.38,7.36,7.37,232800.0,7.37,7.38,7.36,7.37,232800.0
2008-12-23 15:50:00,7.38,7.41,7.36,7.38,407500.0,7.38,7.41,7.36,7.38,407500.0
2008-12-24 09:30:00,7.39,7.46,7.31,7.37,283300.0,7.39,7.46,7.31,7.37,283300.0
2008-12-24 09:40:00,7.37,7.4,7.35,7.35,98200.0,7.37,7.4,7.35,7.35,98200.0
2008-12-24 09:50:00,7.36,7.38,7.34,7.37,92400.0,7.36,7.38,7.34,7.37,92400.0
2008-12-24 10:00:00,7.37,7.41,7.36,7.39,243300.0,7.37,7.41,7.36,7.39,243300.0
2008-12-24 10:10:00,7.39,7.4,7.39,7.39,53100.0,7.39,7.4,7.39,7.39,53100.0
2008-12-24 10:20:00,7.4,7.4,7.38,7.4,76700.0,7.4,7.4,7.38,7.4,76700.0
2008-12-24 10:30:00,7.39,7.4,7.39,7.39,31800.0,7.39,7.4,7.39,7.39,31800.0
2008-12-24 10:40:00,7.39,7.4,7.36,7.37,95900.0,7.39,7.4,7.36,7.37,95900.0
2008-12-24 10:50:00,7.37,7.4,7.37,7.38,62900.0,7.37,7.4,7.37,7.38,62900.0
2008-12-24 11:00:00,7.38,7.4,7.38,7.39,137300.0,7.38,7.4,7.38,7.39,137300.0
2008-12-24 11:10:00,7.4,7.4,7.38,7.38,169800.0,7.4,7.4,7.38,7.38,169800.0
2008-12-24 11:20:00,7.38,7.39,7.38,7.38,43300.0,7.38,7.39,7.38,7.38,43300.0
2008-12-24 11:30:00,7.38,7.39,7.36,7.37,55000.0,7.38,7.39,7.36,7.37,55000.0
2008-12-24 11:40:00,7.37,7.38,7.36,7.37,58200.0,7.37,7.38,7.36,7.37,58200.0
2008-12-24 11:50:00,7.37,7.39,7.36,7.37,165200.0,7.37,7.39,7.36,7.37,165200.0
2008-12-24 12:00:00,7.37,7.38,7.37,7.37,102200.0,7.37,7.38,7.37,7.37,102200.0
2008-12-24 12:10:00,7.37,7.38,7.37,7.37,46000.0,7.37,7.38,7.37,7.37,46000.0
2008-12-24 12:20:00,7.37,7.38,7.36,7.36,78000.0,7.37,7.38,7.36,7.36,78000.0
2008-12-24 12:30:00,7.36,7.38,7.36,7.37,64100.0,7.36,7.38,7.36,7.37,64100.0
2008-12-24 12:40:00,7.37,7.42,7.37,7.4,173100.0,7.37,7.42,7.37,7.4,173100.0
2008-12-24 12:50:00,7.4,7.5,7.4,7.44,537600.0,7.4,7.5,7.4,7.44,537600.0
2008-12-26 09:30:00,7.48,7.52,7.42,7.49,42400.0,7.48,7.52,7.42,7.49,42400.0
2008-12-26 09:40:00,7.49,7.51,7.37,7.38,165400.0,7.49,7.51,7.37,7.38,165400.0
2008-12-26 09:50:00,7.39,7.39,7.36,7.37,84700.0,7.39,7.39,7.36,7.37,84700.0
2008-12-26 10:00:00,7.37,7.38,7.37,7.37,41100.0,7.37,7.38,7.37,7.37,41100.0
2008-12-26 10:10:00,7.37,7.38,7.37,7.38,26000.0,7.37,7.38,7.37,7.38,26000.0
2008-12-26 10:20:00,7.37,7.38,7.37,7.38,28400.0,7.37,7.38,7.37,7.38,28400.0
2008-12-26 10:30:00,7.38,7.38,7.36,7.37,102300.0,7.38,7.38,7.36,7.37,102300.0
2008-12-26 10:40:00,7.37,7.38,7.37,7.37,58400.0,7.37,7.38,7.37,7.37,58400.0
2008-12-26 10:50:00,7.37,7.39,7.36,7.37,70900.0,7.37,7.39,7.36,7.37,70900.0
2008-12-26 11:00:00,7.37,7.4,7.37,7.39,114200.0,7.37,7.4,7.37,7.39,114200.0
2008-12-26 11:10:00,7.39,7.39,7.37,7.38,36700.0,7.39,7.39,7.37,7.38,36700.0
2008-12-26 11:20:00,7.37,7.38,7.37,7.37,22700.0,7.37,7.38,7.37,7.37,22700.0
2008-12-26 11:30:00,7.37,7.39,7.36,7.38,424500.0,7.37,7.39,7.36,7.38,424500.0
2008-12-26 11:40:00,7.38,7.38,7.36,7.37,76600.0,7.38,7.38,7.36,7.37,76600.0
2008-12-26 11:50:00,7.37,7.37,7.34,7.35,161300.0,7.37,7.37,7.34,7.35,161300.0
2008-12-26 12:00:00,7.35,7.36,7.33,7.34,115300.0,7.35,7.36,7.33,7.34,115300.0
2008-12-26 12:10:00,7.34,7.36,7.34,7.35,100000.0,7.34,7.36,7.34,7.35,100000.0
2008-12-26 12:20:00,7.35,7.36,7.34,7.34,38400.0,7.35,7.36,7.34,7.34,38400.0
2008-12-26 12:30:00,7.34,7.37,7.33,7.36,91700.0,7.34,7.37,7.33,7.36,91700.0
2008-12-26 12:40:00,7.35,7.36,7.35,7.35,59300.0,7.35,7.36,7.35,7.35,59300.0
2008-12-26 12:50:00,7.35,7.37,7.33,7.35,197900.0,7.35,7.37,7.33,7.35,197900.0
2008-12-26 13:00:00,7.35,7.36,7.34,7.35,88400.0,7.35,7.36,7.34,7.35,88400.0
2008-12-26 13:10:00,7.35,7.36,7.35,7.35,30800.0,7.35,7.36,7.35,7.35,30800.0
2008-12-26 13:20:00,7.35,7.36,7.33,7.36,106500.0,7.35,7.36,7.33,7.36,106500.0
2008-12-26 13:30:00,7.35,7.36,7.35,7.35,45100.0,7.35,7.36,7.35,7.35,45100.0
2008-12-26 13:40:00,7.35,7.36,7.34,7.34,96200.0,7.35,7.36,7.34,7.34,96200.0
2008-12-26 13:50:00,7.35,7.36,7.33,7.35,338100.0,7.35,7.36,7.33,7.35,338100.0
2008-12-26 14:00:00,7.35,7.36,7.35,7.36,25800.0,7.35,7.36,7.35,7.36,25800.0
2008-12-26 14:10:00,7.36,7.37,7.35,7.36,29600.0,7.36,7.37,7.35,7.36,29600.0
2008-12-26 14:20:00,7.36,7.39,7.36,7.38,137300.0,7.36,7.39,7.36,7.38,137300.0
2008-12-26 14:30:00,7.38,7.41,7.37,7.4,287900.0,7.38,7.41,7.37,7.4,287900.0
2008-12-26 14:40:00,7.4,7.41,7.4,7.4,17100.0,7.4,7.41,7.4,7.4,17100.0
2008-12-26 14:50:00,7.4,7.44,7.4,7.42,115400.0,7.4,7.44,7.4,7.42,115400.0
2008-12-26 15:00:00,7.42,7.43,7.42,7.43,64800.0,7.42,7.43,7.42,7.43,64800.0
2008-12-26 15:10:00,7.42,7.44,7.42,7.43,75200.0,7.42,7.44,7.42,7.43,75200.0
2008-12-26 15:20:00,7.43,7.47,7.43,7.46,80400.0,7.43,7.47,7.43,7.46,80400.0
2008-12-26 15:30:00,7.46,7.47,7.41,7.42,164100.0,7.46,7.47,7.41,7.42,164100.0
2008-12-26 15:40:00,7.42,7.44,7.39,7.43,154400.0,7.42,7.44,7.39,7.43,154400.0
2008-12-26 15:50:00,7.43,7.43,7.37,7.39,371300.0,7.43,7.43,7.37,7.39,371300.0
2008-12-29 09:30:00,7.39,7.41,7.33,7.38,98800.0,7.39,7.41,7.33,7.38,98800.0
2008-12-29 09:40:00,7.38,7.39,7.37,7.37,73100.0,7.38,7.39,7.37,7.37,73100.0
2008-12-29 09:50:00,7.37,7.39,7.36,7.37,149700.0,7.37,7.39,7.36,7.37,149700.0
2008-12-29 10:00:00,7.38,7.39,7.37,7.37,309500.0,7.38,7.39,7.37,7.37,309500.0
2008-12-29 10:10:00,7.37,7.38,7.36,7.38,245600.0,7.37,7.38,7.36,7.38,245600.0
2008-12-29 10:20:00,7.37,7.38,7.36,7.38,189300.0,7.37,7.38,7.36,7.38,189300.0
2008-12-29 10:30:00,7.37,7.38,7.31,7.32,105000.0,7.37,7.38,7.31,7.32,105000.0
2008-12-29 10:40:00,7.31,7.32,7.23,7.23,226100.0,7.31,7.32,7.23,7.23,226100.0
2008-12-29 10:50:00,7.23,7.24,7.21,7.24,565600.0,7.23,7.24,7.21,7.24,565600.0
2008-12-29 11:00:00,7.23,7.25,7.19,7.23,401000.0,7.23,7.25,7.19,7.23,401000.0
2008-12-29 11:10:00,7.24,7.33,7.23,7.26,428600.0,7.24,7.33,7.23,7.26,428600.0
2008-12-29 11:20:00,7.26,7.28,7.26,7.28,123100.0,7.26,7.28,7.26,7.28,123100.0
2008-12-29 11:30:00,7.28,7.34,7.27,7.33,330600.0,7.28,7.34,7.27,7.33,330600.0
2008-12-29 11:40:00,7.33,7.34,7.32,7.32,78500.0,7.33,7.34,7.32,7.32,78500.0
2008-12-29 11:50:00,7.32,7.33,7.29,7.3,114000.0,7.32,7.33,7.29,7.3,114000.0
2008-12-29 12:00:00,7.29,7.3,7.29,7.29,76900.0,7.29,7.3,7.29,7.29,76900.0
2008-12-29 12:10:00,7.29,7.37,7.28,7.35,221300.0,7.29,7.37,7.28,7.35,221300.0
2008-12-29 12:20:00,7.35,7.38,7.33,7.37,253500.0,7.35,7.38,7.33,7.37,253500.0
2008-12-29 12:30:00,7.37,7.4,7.36,7.38,134900.0,7.37,7.4,7.36,7.38,134900.0
2008-12-29 12:40:00,7.38,7.39,7.38,7.38,99500.0,7.38,7.39,7.38,7.38,99500.0
2008-12-29 12:50:00,7.38,7.39,7.36,7.37,137200.0,7.38,7.39,7.36,7.37,137200.0
2008-12-29 13:00:00,7.36,7.38,7.34,7.34,122500.0,7.36,7.38,7.34,7.34,122500.0
2008-12-29 13:10:00,7.34,7.35,7.31,7.31,94800.0,7.34,7.35,7.31,7.31,94800.0
2008-12-29 13:20:00,7.31,7.32,7.3,7.3,126800.0,7.31,7.32,7.3,7.3,126800.0
2008-12-29 13:30:00,7.3,7.31,7.3,7.3,78400.0,7.3,7.31,7.3,7.3,78400.0
2008-12-29 13:40:00,7.3,7.36,7.28,7.35,232400.0,7.3,7.36,7.28,7.35,232400.0
2008-12-29 13:50:00,7.35,7.36,7.33,7.33,76500.0,7.35,7.36,7.33,7.33,76500.0
2008-12-29 14:00:00,7.33,7.34,7.33,7.34,99100.0,7.33,7.34,7.33,7.34,99100.0
2008-12-29 14:10:00,7.34,7.34,7.33,7.34,81200.0,7.34,7.34,7.33,7.34,81200.0
2008-12-29 14:20:00,7.33,7.34,7.33,7.33,86500.0,7.33,7.34,7.33,7.33,86500.0
2008-12-29 14:30:00,7.33,7.37,7.33,7.37,158000.0,7.33,7.37,7.33,7.37,158000.0
2008-12-29 14:40:00,7.37,7.39,7.34,7.36,222900.0,7.37,7.39,7.34,7.36,222900.0
2008-12-29 14:50:00,7.35,7.36,7.33,7.34,92900.0,7.35,7.36,7.33,7.34,92900.0
2008-12-29 15:00:00,7.34,7.39,7.34,7.38,88400.0,7.34,7.39,7.34,7.38,88400.0
2008-12-29 15:10:00,7.39,7.39,7.34,7.35,86700.0,7.39,7.39,7.34,7.35,86700.0
2008-12-29 15:20:00,7.34,7.37,7.34,7.34,96300.0,7.34,7.37,7.34,7.34,96300.0
2008-12-29 15:30:00,7.34,7.35,7.3,7.31,157400.0,7.34,7.35,7.3,7.31,157400.0
2008-12-29 15:40:00,7.31,7.39,7.31,7.35,722400.0,7.31,7.39,7.31,7.35,722400.0
2008-12-29 15:50:00,7.35,7.36,7.31,7.36,697000.0,7.35,7.36,7.31,7.36,697000.0
2008-12-30 09:30:00,7.42,7.5,7.39,7.43,263200.0,7.42,7.5,7.39,7.43,263200.0
2008-12-30 09:40:00,7.43,7.46,7.39,7.41,192400.0,7.43,7.46,7.39,7.41,192400.0
2008-12-30 09:50:00,7.42,7.42,7.37,7.37,284900.0,7.42,7.42,7.37,7.37,284900.0
2008-12-30 10:00:00,7.37,7.4,7.35,7.38,315300.0,7.37,7.4,7.35,7.38,315300.0
2008-12-30 10:10:00,7.38,7.39,7.33,7.33,164200.0,7.38,7.39,7.33,7.33,164200.0
2008-12-30 10:20:00,7.33,7.35,7.3,7.32,200700.0,7.33,7.35,7.3,7.32,200700.0
2008-12-30 10:30:00,7.33,7.34,7.31,7.31,165100.0,7.33,7.34,7.31,7.31,165100.0
2008-12-30 10:40:00,7.31,7.35,7.31,7.34,140300.0,7.31,7.35,7.31,7.34,140300.0
2008-12-30 10:50:00,7.34,7.34,7.29,7.3,155400.0,7.34,7.34,7.29,7.3,155400.0
2008-12-30 11:00:00,7.3,7.31,7.25,7.25,272300.0,7.3,7.31,7.25,7.25,272300.0
2008-12-30 11:10:00,7.25,7.28,7.22,7.28,280300.0,7.25,7.28,7.22,7.28,280300.0
2008-12-30 11:20:00,7.27,7.32,7.26,7.32,225700.0,7.27,7.32,7.26,7.32,225700.0
2008-12-30 11:30:00,7.32,7.37,7.31,7.36,414100.0,7.32,7.37,7.31,7.36,414100.0
2008-12-30 11:40:00,7.36,7.4,7.35,7.4,225300.0,7.36,7.4,7.35,7.4,225300.0
2008-12-30 11:50:00,7.39,7.42,7.36,7.42,314900.0,7.39,7.42,7.36,7.42,314900.0
2008-12-30 12:00:00,7.41,7.43,7.33,7.33,352300.0,7.41,7.43,7.33,7.33,352300.0
2008-12-30 12:10:00,7.33,7.35,7.33,7.35,72500.0,7.33,7.35,7.33,7.35,72500.0
2008-12-30 12:20:00,7.34,7.39,7.33,7.38,175700.0,7.34,7.39,7.33,7.38,175700.0
2008-12-30 12:30:00,7.38,7.39,7.34,7.34,132200.0,7.38,7.39,7.34,7.34,132200.0
2008-12-30 12:40:00,7.33,7.39,7.31,7.37,263700.0,7.33,7.39,7.31,7.37,263700.0
2008-12-30 12:50:00,7.38,7.39,7.37,7.38,104100.0,7.38,7.39,7.37,7.38,104100.0
2008-12-30 13:00:00,7.38,7.39,7.37,7.37,52100.0,7.38,7.39,7.37,7.37,52100.0
2008-12-30 13:10:00,7.37,7.38,7.37,7.37,68200.0,7.37,7.38,7.37,7.37,68200.0
2008-12-30 13:20:00,7.37,7.41,7.36,7.4,157400.0,7.37,7.41,7.36,7.4,157400.0
2008-12-30 13:30:00,7.4,7.41,7.34,7.34,343800.0,7.4,7.41,7.34,7.34,343800.0
2008-12-30 13:40:00,7.34,7.35,7.34,7.35,138500.0,7.34,7.35,7.34,7.35,138500.0
2008-12-30 13:50:00,7.35,7.35,7.29,7.31,383700.0,7.35,7.35,7.29,7.31,383700.0
2008-12-30 14:00:00,7.31,7.32,7.28,7.28,739500.0,7.31,7.32,7.28,7.28,739500.0
2008-12-30 14:10:00,7.28,7.31,7.27,7.29,170900.0,7.28,7.31,7.27,7.29,170900.0
2008-12-30 14:20:00,7.29,7.3,7.27,7.27,192900.0,7.29,7.3,7.27,7.27,192900.0
2008-12-30 14:30:00,7.27,7.31,7.27,7.3,186000.0,7.27,7.31,7.27,7.3,186000.0
2008-12-30 14:40:00,7.3,7.3,7.27,7.29,160000.0,7.3,7.3,7.27,7.29,160000.0
2008-12-30 14:50:00,7.3,7.32,7.29,7.3,315500.0,7.3,7.32,7.29,7.3,315500.0
2008-12-30 15:00:00,7.3,7.35,7.29,7.29,674600.0,7.3,7.35,7.29,7.29,674600.0
2008-12-30 15:10:00,7.29,7.34,7.28,7.33,228600.0,7.29,7.34,7.28,7.33,228600.0
2008-12-30 15:20:00,7.34,7.38,7.32,7.37,206000.0,7.34,7.38,7.32,7.37,206000.0
2008-12-30 15:30:00,7.37,7.4,7.37,7.38,353000.0,7.37,7.4,7.37,7.38,353000.0
2008-12-30 15:40:00,7.38,7.4,7.36,7.37,697900.0,7.38,7.4,7.36,7.37,697900.0
2008-12-30 15:50:00,7.38,7.41,7.37,7.38,1403000.0,7.38,7.41,7.37,7.38,1403000.0
2008-12-31 09:30:00,7.39,7.49,7.39,7.49,209800.0,7.39,7.49,7.39,7.49,209800.0
2008-12-31 09:40:00,7.48,7.57,7.47,7.52,153900.0,7.48,7.57,7.47,7.52,153900.0
2008-12-31 09:50:00,7.52,7.54,7.49,7.53,80100.0,7.52,7.54,7.49,7.53,80100.0
2008-12-31 10:00:00,7.54,7.55,7.53,7.54,39300.0,7.54,7.55,7.53,7.54,39300.0
2008-12-31 10:10:00,7.54,7.55,7.5,7.51,43800.0,7.54,7.55,7.5,7.51,43800.0
2008-12-31 10:20:00,7.5,7.54,7.5,7.52,64900.0,7.5,7.54,7.5,7.52,64900.0
2008-12-31 10:30:00,7.52,7.53,7.48,7.49,57800.0,7.52,7.53,7.48,7.49,57800.0
2008-12-31 10:40:00,7.49,7.5,7.48,7.5,76900.0,7.49,7.5,7.48,7.5,76900.0
2008-12-31 10:50:00,7.49,7.5,7.47,7.49,54300.0,7.49,7.5,7.47,7.49,54300.0
2008-12-31 11:00:00,7.49,7.49,7.48,7.48,35400.0,7.49,7.49,7.48,7.48,35400.0
2008-12-31 11:10:00,7.48,7.49,7.45,7.48,92400.0,7.48,7.49,7.45,7.48,92400.0
2008-12-31 11:20:00,7.47,7.53,7.47,7.52,97500.0,7.47,7.53,7.47,7.52,97500.0
2008-12-31 11:30:00,7.52,7.55,7.51,7.54,93000.0,7.52,7.55,7.51,7.54,93000.0
2008-12-31 11:40:00,7.54,7.56,7.54,7.56,96100.0,7.54,7.56,7.54,7.56,96100.0
2008-12-31 11:50:00,7.55,7.58,7.54,7.55,254600.0,7.55,7.58,7.54,7.55,254600.0
2008-12-31 12:00:00,7.55,7.6,7.54,7.59,117100.0,7.55,7.6,7.54,7.59,117100.0
2008-12-31 12:10:00,7.6,7.6,7.57,7.57,52000.0,7.6,7.6,7.57,7.57,52000.0
2008-12-31 12:20:00,7.57,7.6,7.57,7.59,57100.0,7.57,7.6,7.57,7.59,57100.0
2008-12-31 12:30:00,7.59,7.61,7.59,7.6,42400.0,7.59,7.61,7.59,7.6,42400.0
2008-12-31 12:40:00,7.6,7.61,7.6,7.6,26600.0,7.6,7.61,7.6,7.6,26600.0
2008-12-31 12:50:00,7.6,7.61,7.57,7.57,59700.0,7.6,7.61,7.57,7.57,59700.0
2008-12-31 13:00:00,7.57,7.59,7.57,7.57,101200.0,7.57,7.59,7.57,7.57,101200.0
2008-12-31 13:10:00,7.57,7.58,7.52,7.56,126800.0,7.57,7.58,7.52,7.56,126800.0
2008-12-31 13:20:00,7.57,7.58,7.54,7.57,87700.0,7.57,7.58,7.54,7.57,87700.0
2008-12-31 13:30:00,7.57,7.62,7.56,7.61,131400.0,7.57,7.62,7.56,7.61,131400.0
2008-12-31 13:40:00,7.61,7.63,7.61,7.63,102100.0,7.61,7.63,7.61,7.63,102100.0
2008-12-31 13:50:00,7.62,7.67,7.62,7.66,154800.0,7.62,7.67,7.62,7.66,154800.0
2008-12-31 14:00:00,7.66,7.73,7.66,7.71,145600.0,7.66,7.73,7.66,7.71,145600.0
2008-12-31 14:10:00,7.71,7.71,7.7,7.71,38200.0,7.71,7.71,7.7,7.71,38200.0
2008-12-31 14:20:00,7.7,7.71,7.68,7.7,226400.0,7.7,7.71,7.68,7.7,226400.0
2008-12-31 14:30:00,7.7,7.71,7.61,7.71,657400.0,7.7,7.71,7.61,7.71,657400.0
2008-12-31 14:40:00,7.71,7.73,7.67,7.69,362300.0,7.71,7.73,7.67,7.69,362300.0
2008-12-31 14:50:00,7.69,7.78,7.68,7.76,378100.0,7.69,7.78,7.68,7.76,378100.0
2008-12-31 15:00:00,7.76,7.8,7.72,7.74,268800.0,7.76,7.8,7.72,7.74,268800.0
2008-12-31 15:10:00,7.75,7.75,7.72,7.74,192500.0,7.75,7.75,7.72,7.74,192500.0
2008-12-31 15:20:00,7.72,7.8,7.72,7.76,354900.0,7.72,7.8,7.72,7.76,354900.0
2008-12-31 15:30:00,7.76,7.82,7.76,7.79,234700.0,7.76,7.82,7.76,7.79,234700.0
2008-12-31 15:40:00,7.8,7.8,7.7,7.73,688900.0,7.8,7.8,7.7,7.73,688900.0
2008-12-31 15:50:00,7.73,7.78,7.71,7.75,974900.0,7.73,7.78,7.71,7.75,974900.0
2009-01-02 09:30:00,7.77,7.83,7.7,7.76,177900.0,7.77,7.83,7.7,7.76,177900.0
2009-01-02 09:40:00,7.76,7.79,7.64,7.64,207700.0,7.76,7.79,7.64,7.64,207700.0
2009-01-02 09:50:00,7.64,7.64,7.58,7.58,88000.0,7.64,7.64,7.58,7.58,88000.0
2009-01-02 10:00:00,7.58,7.61,7.51,7.54,275200.0,7.58,7.61,7.51,7.54,275200.0
2009-01-02 10:10:00,7.54,7.6,7.53,7.56,280100.0,7.54,7.6,7.53,7.56,280100.0
2009-01-02 10:20:00,7.55,7.65,7.55,7.64,319700.0,7.55,7.65,7.55,7.64,319700.0
2009-01-02 10:30:00,7.63,7.66,7.58,7.59,330200.0,7.63,7.66,7.58,7.59,330200.0
2009-01-02 10:40:00,7.58,7.66,7.58,7.65,177600.0,7.58,7.66,7.58,7.65,177600.0
2009-01-02 10:50:00,7.64,7.7,7.64,7.68,142900.0,7.64,7.7,7.64,7.68,142900.0
2009-01-02 11:00:00,7.69,7.71,7.67,7.7,245400.0,7.69,7.71,7.67,7.7,245400.0
2009-01-02 11:10:00,7.69,7.7,7.63,7.64,192600.0,7.69,7.7,7.63,7.64,192600.0
2009-01-02 11:20:00,7.64,7.7,7.64,7.68,173000.0,7.64,7.7,7.64,7.68,173000.0
2009-01-02 11:30:00,7.68,7.69,7.65,7.66,254700.0,7.68,7.69,7.65,7.66,254700.0
2009-01-02 11:40:00,7.67,7.68,7.62,7.66,231100.0,7.67,7.68,7.62,7.66,231100.0
2009-01-02 11:50:00,7.66,7.7,7.66,7.69,84900.0,7.66,7.7,7.66,7.69,84900.0
2009-01-02 12:00:00,7.69,7.72,7.68,7.71,83900.0,7.69,7.72,7.68,7.71,83900.0
2009-01-02 12:10:00,7.72,7.73,7.69,7.69,83500.0,7.72,7.73,7.69,7.69,83500.0
2009-01-02 12:20:00,7.69,7.69,7.67,7.68,229500.0,7.69,7.69,7.67,7.68,229500.0
2009-01-02 12:30:00,7.68,7.75,7.67,7.74,152400.0,7.68,7.75,7.67,7.74,152400.0
2009-01-02 12:40:00,7.74,7.77,7.74,7.76,80100.0,7.74,7.77,7.74,7.76,80100.0
2009-01-02 12:50:00,7.77,7.78,7.72,7.74,176300.0,7.77,7.78,7.72,7.74,176300.0
2009-01-02 13:00:00,7.73,7.8,7.73,7.8,155000.0,7.73,7.8,7.73,7.8,155000.0
2009-01-02 13:10:00,7.79,7.84,7.79,7.81,205000.0,7.79,7.84,7.79,7.81,205000.0
2009-01-02 13:20:00,7.81,7.88,7.8,7.86,134600.0,7.81,7.88,7.8,7.86,134600.0
2009-01-02 13:30:00,7.87,7.89,7.86,7.88,102800.0,7.87,7.89,7.86,7.88,102800.0
2009-01-02 13:40:00,7.89,7.9,7.88,7.89,86600.0,7.89,7.9,7.88,7.89,86600.0
2009-01-02 13:50:00,7.89,7.9,7.84,7.86,235000.0,7.89,7.9,7.84,7.86,235000.0
2009-01-02 14:00:00,7.85,7.86,7.81,7.82,189900.0,7.85,7.86,7.81,7.82,189900.0
2009-01-02 14:10:00,7.83,7.88,7.82,7.84,340000.0,7.83,7.88,7.82,7.84,340000.0
2009-01-02 14:20:00,7.84,7.87,7.81,7.83,745900.0,7.84,7.87,7.81,7.83,745900.0
2009-01-02 14:30:00,7.83,7.87,7.83,7.86,271500.0,7.83,7.87,7.83,7.86,271500.0
2009-01-02 14:40:00,7.87,7.89,7.84,7.85,220600.0,7.87,7.89,7.84,7.85,220600.0
2009-01-02 14:50:00,7.85,7.9,7.84,7.9,102700.0,7.85,7.9,7.84,7.9,102700.0
2009-01-02 15:00:00,7.9,7.95,7.89,7.91,296500.0,7.9,7.95,7.89,7.91,296500.0
2009-01-02 15:10:00,7.91,7.93,7.88,7.88,276000.0,7.91,7.93,7.88,7.88,276000.0
2009-01-02 15:20:00,7.89,7.89,7.84,7.87,277300.0,7.89,7.89,7.84,7.87,277300.0
2009-01-02 15:30:00,7.87,7.88,7.81,7.82,362800.0,7.87,7.88,7.81,7.82,362800.0
2009-01-02 15:40:00,7.82,7.9,7.82,7.87,529200.0,7.82,7.9,7.82,7.87,529200.0
2009-01-02 15:50:00,7.87,7.92,7.83,7.83,986600.0,7.87,7.92,7.83,7.83,986600.0
2009-01-05 09:30:00,7.83,7.88,7.7,7.71,212300.0,7.83,7.88,7.7,7.71,212300.0
2009-01-05 09:40:00,7.71,7.71,7.59,7.59,174000.0,7.71,7.71,7.59,7.59,174000.0
2009-01-05 09:50:00,7.59,7.59,7.55,7.56,106000.0,7.59,7.59,7.55,7.56,106000.0
2009-01-05 10:00:00,7.57,7.62,7.52,7.61,316000.0,7.57,7.62,7.52,7.61,316000.0
2009-01-05 10:10:00,7.61,7.7,7.61,7.67,472000.0,7.61,7.7,7.61,7.67,472000.0
2009-01-05 10:20:00,7.67,7.73,7.67,7.73,169100.0,7.67,7.73,7.67,7.73,169100.0
2009-01-05 10:30:00,7.73,7.74,7.7,7.72,231400.0,7.73,7.74,7.7,7.72,231400.0
2009-01-05 10:40:00,7.72,7.77,7.72,7.75,143900.0,7.72,7.77,7.72,7.75,143900.0
2009-01-05 10:50:00,7.75,7.85,7.75,7.84,281900.0,7.75,7.85,7.75,7.84,281900.0
2009-01-05 11:00:00,7.85,7.86,7.82,7.85,167800.0,7.85,7.86,7.82,7.85,167800.0
2009-01-05 11:10:00,7.85,7.94,7.8,7.8,515900.0,7.85,7.94,7.8,7.8,515900.0
2009-01-05 11:20:00,7.8,7.8,7.74,7.75,208800.0,7.8,7.8,7.74,7.75,208800.0
2009-01-05 11:30:00,7.74,7.81,7.74,7.79,299900.0,7.74,7.81,7.74,7.79,299900.0
2009-01-05 11:40:00,7.8,7.87,7.77,7.87,296200.0,7.8,7.87,7.77,7.87,296200.0
2009-01-05 11:50:00,7.86,7.87,7.75,7.75,573200.0,7.86,7.87,7.75,7.75,573200.0
2009-01-05 12:00:00,7.75,7.79,7.75,7.79,517800.0,7.75,7.79,7.75,7.79,517800.0
2009-01-05 12:10:00,7.79,7.79,7.73,7.77,541800.0,7.79,7.79,7.73,7.77,541800.0
2009-01-05 12:20:00,7.77,7.79,7.71,7.72,269200.0,7.77,7.79,7.71,7.72,269200.0
2009-01-05 12:30:00,7.72,7.77,7.71,7.73,375600.0,7.72,7.77,7.71,7.73,375600.0
2009-01-05 12:40:00,7.73,7.77,7.72,7.73,107100.0,7.73,7.77,7.72,7.73,107100.0
2009-01-05 12:50:00,7.74,7.74,7.67,7.72,128400.0,7.74,7.74,7.67,7.72,128400.0
2009-01-05 13:00:00,7.72,7.76,7.72,7.74,94300.0,7.72,7.76,7.72,7.74,94300.0
2009-01-05 13:10:00,7.74,7.76,7.72,7.74,91500.0,7.74,7.76,7.72,7.74,91500.0
2009-01-05 13:20:00,7.73,7.79,7.73,7.74,105200.0,7.73,7.79,7.73,7.74,105200.0
2009-01-05 13:30:00,7.74,7.77,7.67,7.7,182000.0,7.74,7.77,7.67,7.7,182000.0
2009-01-05 13:40:00,7.71,7.72,7.67,7.69,367000.0,7.71,7.72,7.67,7.69,367000.0
2009-01-05 13:50:00,7.69,7.75,7.67,7.72,256200.0,7.69,7.75,7.67,7.72,256200.0
2009-01-05 14:00:00,7.73,7.75,7.71,7.72,180900.0,7.73,7.75,7.71,7.72,180900.0
2009-01-05 14:10:00,7.72,7.73,7.64,7.64,309600.0,7.72,7.73,7.64,7.64,309600.0
2009-01-05 14:20:00,7.64,7.66,7.6,7.62,252800.0,7.64,7.66,7.6,7.62,252800.0
2009-01-05 14:30:00,7.62,7.66,7.59,7.63,275000.0,7.62,7.66,7.59,7.63,275000.0
2009-01-05 14:40:00,7.63,7.67,7.6,7.61,205600.0,7.63,7.67,7.6,7.61,205600.0
2009-01-05 14:50:00,7.61,7.66,7.58,7.65,178600.0,7.61,7.66,7.58,7.65,178600.0
2009-01-05 15:00:00,7.66,7.7,7.65,7.66,205600.0,7.66,7.7,7.65,7.66,205600.0
2009-01-05 15:10:00,7.66,7.68,7.58,7.58,267300.0,7.66,7.68,7.58,7.58,267300.0
2009-01-05 15:20:00,7.59,7.62,7.56,7.58,450200.0,7.59,7.62,7.56,7.58,450200.0
2009-01-05 15:30:00,7.58,7.65,7.54,7.65,619200.0,7.58,7.65,7.54,7.65,619200.0
2009-01-05 15:40:00,7.64,7.65,7.56,7.56,950100.0,7.64,7.65,7.56,7.56,950100.0
2009-01-05 15:50:00,7.56,7.62,7.54,7.56,1642300.0,7.56,7.62,7.54,7.56,1642300.0
2009-01-06 09:30:00,7.59,7.82,7.59,7.82,255600.0,7.59,7.82,7.59,7.82,255600.0
2009-01-06 09:40:00,7.83,7.92,7.75,7.91,339700.0,7.83,7.92,7.75,7.91,339700.0
2009-01-06 09:50:00,7.91,8.06,7.91,7.97,415200.0,7.91,8.06,7.91,7.97,415200.0
2009-01-06 10:00:00,7.97,8.0,7.87,7.89,726800.0,7.97,8.0,7.87,7.89,726800.0
2009-01-06 10:10:00,7.89,7.93,7.85,7.87,530700.0,7.89,7.93,7.85,7.87,530700.0
2009-01-06 10:20:00,7.87,7.9,7.85,7.87,398600.0,7.87,7.9,7.85,7.87,398600.0
2009-01-06 10:30:00,7.87,7.87,7.85,7.85,189300.0,7.87,7.87,7.85,7.85,189300.0
2009-01-06 10:40:00,7.85,7.91,7.84,7.89,327400.0,7.85,7.91,7.84,7.89,327400.0
2009-01-06 10:50:00,7.89,7.92,7.85,7.86,141300.0,7.89,7.92,7.85,7.86,141300.0
2009-01-06 11:00:00,7.85,7.89,7.79,7.79,288000.0,7.85,7.89,7.79,7.79,288000.0
2009-01-06 11:10:00,7.79,7.83,7.76,7.82,420300.0,7.79,7.83,7.76,7.82,420300.0
2009-01-06 11:20:00,7.82,7.85,7.81,7.83,169600.0,7.82,7.85,7.81,7.83,169600.0
2009-01-06 11:30:00,7.84,7.88,7.83,7.85,274800.0,7.84,7.88,7.83,7.85,274800.0
2009-01-06 11:40:00,7.85,7.92,7.85,7.86,241200.0,7.85,7.92,7.85,7.86,241200.0
2009-01-06 11:50:00,7.87,7.89,7.84,7.87,610500.0,7.87,7.89,7.84,7.87,610500.0
2009-01-06 12:00:00,7.87,7.98,7.86,7.93,1234600.0,7.87,7.98,7.86,7.93,1234600.0
2009-01-06 12:10:00,7.93,8.0,7.93,7.94,530200.0,7.93,8.0,7.93,7.94,530200.0
2009-01-06 12:20:00,7.95,7.97,7.91,7.93,453100.0,7.95,7.97,7.91,7.93,453100.0
2009-01-06 12:30:00,7.93,7.98,7.93,7.97,418300.0,7.93,7.98,7.93,7.97,418300.0
2009-01-06 12:40:00,7.98,8.0,7.97,8.0,341700.0,7.98,8.0,7.97,8.0,341700.0
2009-01-06 12:50:00,7.99,8.03,7.99,8.02,189300.0,7.99,8.03,7.99,8.02,189300.0
2009-01-06 13:00:00,8.02,8.03,7.92,7.92,256700.0,8.02,8.03,7.92,7.92,256700.0
2009-01-06 13:10:00,7.92,7.93,7.88,7.88,101500.0,7.92,7.93,7.88,7.88,101500.0
2009-01-06 13:20:00,7.88,7.89,7.87,7.88,72400.0,7.88,7.89,7.87,7.88,72400.0
2009-01-06 13:30:00,7.88,7.93,7.88,7.91,134400.0,7.88,7.93,7.88,7.91,134400.0
2009-01-06 13:40:00,7.91,7.94,7.91,7.94,81300.0,7.91,7.94,7.91,7.94,81300.0
2009-01-06 13:50:00,7.94,7.96,7.93,7.95,63600.0,7.94,7.96,7.93,7.95,63600.0
2009-01-06 14:00:00,7.95,7.98,7.93,7.98,244000.0,7.95,7.98,7.93,7.98,244000.0
2009-01-06 14:10:00,7.98,8.02,7.97,8.01,185200.0,7.98,8.02,7.97,8.01,185200.0
2009-01-06 14:20:00,8.01,8.05,8.01,8.04,200600.0,8.01,8.05,8.01,8.04,200600.0
2009-01-06 14:30:00,8.04,8.1,8.04,8.04,366000.0,8.04,8.1,8.04,8.04,366000.0
2009-01-06 14:40:00,8.04,8.07,8.03,8.04,210800.0,8.04,8.07,8.03,8.04,210800.0
2009-01-06 14:50:00,8.05,8.07,8.01,8.02,242400.0,8.05,8.07,8.01,8.02,242400.0
2009-01-06 15:00:00,8.02,8.04,7.98,7.98,187800.0,8.02,8.04,7.98,7.98,187800.0
2009-01-06 15:10:00,7.98,7.99,7.95,7.95,176900.0,7.98,7.99,7.95,7.95,176900.0
2009-01-06 15:20:00,7.95,7.97,7.92,7.95,212800.0,7.95,7.97,7.92,7.95,212800.0
2009-01-06 15:30:00,7.95,7.99,7.95,7.96,333600.0,7.95,7.99,7.95,7.96,333600.0
2009-01-06 15:40:00,7.97,8.02,7.97,8.0,484800.0,7.97,8.02,7.97,8.0,484800.0
2009-01-06 15:50:00,8.01,8.04,7.98,7.99,665900.0,8.01,8.04,7.98,7.99,665900.0
2009-01-07 09:30:00,7.84,8.01,7.8,7.98,518100.0,7.84,8.01,7.8,7.98,518100.0
2009-01-07 09:40:00,7.97,8.01,7.94,8.01,452900.0,7.97,8.01,7.94,8.01,452900.0
2009-01-07 09:50:00,8.01,8.1,8.01,8.08,511200.0,8.01,8.1,8.01,8.08,511200.0
2009-01-07 10:00:00,8.08,8.09,7.94,8.01,279700.0,8.08,8.09,7.94,8.01,279700.0
2009-01-07 10:10:00,8.0,8.03,7.93,7.96,337100.0,8.0,8.03,7.93,7.96,337100.0
2009-01-07 10:20:00,7.95,7.96,7.89,7.93,347000.0,7.95,7.96,7.89,7.93,347000.0
2009-01-07 10:30:00,7.92,7.96,7.89,7.93,243500.0,7.92,7.96,7.89,7.93,243500.0
2009-01-07 10:40:00,7.93,7.96,7.92,7.94,416300.0,7.93,7.96,7.92,7.94,416300.0
2009-01-07 10:50:00,7.93,7.94,7.91,7.93,357300.0,7.93,7.94,7.91,7.93,357300.0
2009-01-07 11:00:00,7.93,7.98,7.92,7.94,206800.0,7.93,7.98,7.92,7.94,206800.0
2009-01-07 11:10:00,7.94,7.95,7.9,7.91,231300.0,7.94,7.95,7.9,7.91,231300.0
2009-01-07 11:20:00,7.91,7.94,7.9,7.91,160200.0,7.91,7.94,7.9,7.91,160200.0
2009-01-07 11:30:00,7.92,7.96,7.91,7.93,413500.0,7.92,7.96,7.91,7.93,413500.0
2009-01-07 11:40:00,7.93,7.98,7.93,7.97,156700.0,7.93,7.98,7.93,7.97,156700.0
2009-01-07 11:50:00,7.97,7.98,7.93,7.93,127300.0,7.97,7.98,7.93,7.93,127300.0
2009-01-07 12:00:00,7.93,7.95,7.89,7.93,858800.0,7.93,7.95,7.89,7.93,858800.0
2009-01-07 12:10:00,7.93,7.99,7.92,7.96,655800.0,7.93,7.99,7.92,7.96,655800.0
2009-01-07 12:20:00,7.97,7.98,7.92,7.94,452100.0,7.97,7.98,7.92,7.94,452100.0
2009-01-07 12:30:00,7.94,7.96,7.93,7.95,118200.0,7.94,7.96,7.93,7.95,118200.0
2009-01-07 12:40:00,7.95,7.97,7.93,7.95,219700.0,7.95,7.97,7.93,7.95,219700.0
2009-01-07 12:50:00,7.95,7.96,7.91,7.94,194000.0,7.95,7.96,7.91,7.94,194000.0
2009-01-07 13:00:00,7.94,7.95,7.94,7.94,38300.0,7.94,7.95,7.94,7.94,38300.0
2009-01-07 13:10:00,7.94,7.95,7.93,7.94,68700.0,7.94,7.95,7.93,7.94,68700.0
2009-01-07 13:20:00,7.94,7.95,7.92,7.92,62800.0,7.94,7.95,7.92,7.92,62800.0
2009-01-07 13:30:00,7.92,7.94,7.9,7.9,162700.0,7.92,7.94,7.9,7.9,162700.0
2009-01-07 13:40:00,7.9,7.91,7.83,7.86,732200.0,7.9,7.91,7.83,7.86,732200.0
2009-01-07 13:50:00,7.86,7.9,7.83,7.87,479800.0,7.86,7.9,7.83,7.87,479800.0
2009-01-07 14:00:00,7.87,7.93,7.87,7.9,247200.0,7.87,7.93,7.87,7.9,247200.0
2009-01-07 14:10:00,7.9,7.95,7.89,7.89,384800.0,7.9,7.95,7.89,7.89,384800.0
2009-01-07 14:20:00,7.89,7.91,7.84,7.84,184000.0,7.89,7.91,7.84,7.84,184000.0
2009-01-07 14:30:00,7.84,7.86,7.8,7.8,162000.0,7.84,7.86,7.8,7.8,162000.0
2009-01-07 14:40:00,7.8,7.82,7.75,7.75,191600.0,7.8,7.82,7.75,7.75,191600.0
2009-01-07 14:50:00,7.76,7.77,7.72,7.73,200500.0,7.76,7.77,7.72,7.73,200500.0
2009-01-07 15:00:00,7.74,7.77,7.7,7.72,197100.0,7.74,7.77,7.7,7.72,197100.0
2009-01-07 15:10:00,7.72,7.79,7.71,7.78,205500.0,7.72,7.79,7.71,7.78,205500.0
2009-01-07 15:20:00,7.77,7.81,7.75,7.78,204400.0,7.77,7.81,7.75,7.78,204400.0
2009-01-07 15:30:00,7.79,7.84,7.75,7.75,243800.0,7.79,7.84,7.75,7.75,243800.0
2009-01-07 15:40:00,7.76,7.78,7.74,7.74,288800.0,7.76,7.78,7.74,7.74,288800.0
2009-01-07 15:50:00,7.74,7.78,7.71,7.76,705600.0,7.74,7.78,7.71,7.76,705600.0
2009-01-08 09:30:00,7.83,7.91,7.6,7.64,148900.0,7.83,7.91,7.6,7.64,148900.0
2009-01-08 09:40:00,7.63,7.69,7.62,7.67,168000.0,7.63,7.69,7.62,7.67,168000.0
2009-01-08 09:50:00,7.68,7.69,7.59,7.6,197300.0,7.68,7.69,7.59,7.6,197300.0
2009-01-08 10:00:00,7.6,7.61,7.56,7.58,169000.0,7.6,7.61,7.56,7.58,169000.0
2009-01-08 10:10:00,7.57,7.61,7.54,7.54,454800.0,7.57,7.61,7.54,7.54,454800.0
2009-01-08 10:20:00,7.55,7.6,7.52,7.6,294800.0,7.55,7.6,7.52,7.6,294800.0
2009-01-08 10:30:00,7.59,7.69,7.59,7.67,182700.0,7.59,7.69,7.59,7.67,182700.0
2009-01-08 10:40:00,7.67,7.72,7.65,7.71,582800.0,7.67,7.72,7.65,7.71,582800.0
2009-01-08 10:50:00,7.71,7.75,7.67,7.67,295800.0,7.71,7.75,7.67,7.67,295800.0
2009-01-08 11:00:00,7.67,7.75,7.66,7.7,321000.0,7.67,7.75,7.66,7.7,321000.0
2009-01-08 11:10:00,7.7,7.75,7.69,7.7,862100.0,7.7,7.75,7.69,7.7,862100.0
2009-01-08 11:20:00,7.7,7.72,7.65,7.65,136600.0,7.7,7.72,7.65,7.65,136600.0
2009-01-08 11:30:00,7.65,7.67,7.62,7.67,194900.0,7.65,7.67,7.62,7.67,194900.0
2009-01-08 11:40:00,7.67,7.71,7.66,7.7,382100.0,7.67,7.71,7.66,7.7,382100.0
2009-01-08 11:50:00,7.7,7.71,7.65,7.67,660600.0,7.7,7.71,7.65,7.67,660600.0
2009-01-08 12:00:00,7.66,7.71,7.66,7.71,47500.0,7.66,7.71,7.66,7.71,47500.0
2009-01-08 12:10:00,7.71,7.75,7.7,7.7,107100.0,7.71,7.75,7.7,7.7,107100.0
2009-01-08 12:20:00,7.7,7.71,7.67,7.71,182400.0,7.7,7.71,7.67,7.71,182400.0
2009-01-08 12:30:00,7.7,7.74,7.7,7.72,70900.0,7.7,7.74,7.7,7.72,70900.0
2009-01-08 12:40:00,7.72,7.73,7.69,7.69,147700.0,7.72,7.73,7.69,7.69,147700.0
2009-01-08 12:50:00,7.69,7.73,7.68,7.69,73200.0,7.69,7.73,7.68,7.69,73200.0
2009-01-08 13:00:00,7.68,7.69,7.65,7.68,243100.0,7.68,7.69,7.65,7.68,243100.0
2009-01-08 13:10:00,7.67,7.69,7.65,7.68,131100.0,7.67,7.69,7.65,7.68,131100.0
2009-01-08 13:20:00,7.68,7.71,7.68,7.69,49100.0,7.68,7.71,7.68,7.69,49100.0
2009-01-08 13:30:00,7.69,7.7,7.66,7.67,72800.0,7.69,7.7,7.66,7.67,72800.0
2009-01-08 13:40:00,7.67,7.73,7.67,7.73,90800.0,7.67,7.73,7.67,7.73,90800.0
2009-01-08 13:50:00,7.73,7.73,7.68,7.68,83500.0,7.73,7.73,7.68,7.68,83500.0
2009-01-08 14:00:00,7.68,7.74,7.68,7.74,106300.0,7.68,7.74,7.68,7.74,106300.0
2009-01-08 14:10:00,7.74,7.74,7.71,7.72,216800.0,7.74,7.74,7.71,7.72,216800.0
2009-01-08 14:20:00,7.72,7.73,7.67,7.67,350900.0,7.72,7.73,7.67,7.67,350900.0
2009-01-08 14:30:00,7.67,7.69,7.63,7.66,442700.0,7.67,7.69,7.63,7.66,442700.0
2009-01-08 14:40:00,7.66,7.71,7.65,7.69,318800.0,7.66,7.71,7.65,7.69,318800.0
2009-01-08 14:50:00,7.7,7.71,7.68,7.68,931400.0,7.7,7.71,7.68,7.68,931400.0
2009-01-08 15:00:00,7.69,7.7,7.67,7.7,386400.0,7.69,7.7,7.67,7.7,386400.0
2009-01-08 15:10:00,7.7,7.7,7.68,7.69,426300.0,7.7,7.7,7.68,7.69,426300.0
2009-01-08 15:20:00,7.69,7.73,7.67,7.72,423300.0,7.69,7.73,7.67,7.72,423300.0
2009-01-08 15:30:00,7.73,7.77,7.71,7.76,471200.0,7.73,7.77,7.71,7.76,471200.0
2009-01-08 15:40:00,7.75,7.82,7.75,7.76,674300.0,7.75,7.82,7.75,7.76,674300.0
2009-01-08 15:50:00,7.76,7.81,7.76,7.8,998200.0,7.76,7.81,7.76,7.8,998200.0
2009-01-09 09:30:00,7.95,7.97,7.83,7.87,226300.0,7.95,7.97,7.83,7.87,226300.0
2009-01-09 09:40:00,7.87,7.89,7.74,7.74,223800.0,7.87,7.89,7.74,7.74,223800.0
2009-01-09 09:50:00,7.75,7.77,7.65,7.69,314600.0,7.75,7.77,7.65,7.69,314600.0
2009-01-09 10:00:00,7.69,7.76,7.69,7.72,407600.0,7.69,7.76,7.69,7.72,407600.0
2009-01-09 10:10:00,7.73,7.75,7.69,7.71,155500.0,7.73,7.75,7.69,7.71,155500.0
2009-01-09 10:20:00,7.71,7.77,7.7,7.74,180400.0,7.71,7.77,7.7,7.74,180400.0
2009-01-09 10:30:00,7.74,7.75,7.69,7.71,104000.0,7.74,7.75,7.69,7.71,104000.0
2009-01-09 10:40:00,7.71,7.75,7.7,7.74,171400.0,7.71,7.75,7.7,7.74,171400.0
2009-01-09 10:50:00,7.74,7.79,7.72,7.73,118500.0,7.74,7.79,7.72,7.73,118500.0
2009-01-09 11:00:00,7.73,7.74,7.7,7.72,284500.0,7.73,7.74,7.7,7.72,284500.0
2009-01-09 11:10:00,7.73,7.73,7.67,7.7,1013700.0,7.73,7.73,7.67,7.7,1013700.0
2009-01-09 11:20:00,7.7,7.77,7.69,7.73,310000.0,7.7,7.77,7.69,7.73,310000.0
2009-01-09 11:30:00,7.73,7.74,7.7,7.7,196200.0,7.73,7.74,7.7,7.7,196200.0
2009-01-09 11:40:00,7.7,7.73,7.65,7.71,379800.0,7.7,7.73,7.65,7.71,379800.0
2009-01-09 11:50:00,7.7,7.71,7.69,7.7,45800.0,7.7,7.71,7.69,7.7,45800.0
2009-01-09 12:00:00,7.7,7.75,7.7,7.74,96300.0,7.7,7.75,7.7,7.74,96300.0
2009-01-09 12:10:00,7.74,7.75,7.7,7.7,88300.0,7.74,7.75,7.7,7.7,88300.0
2009-01-09 12:20:00,7.71,7.72,7.7,7.7,58400.0,7.71,7.72,7.7,7.7,58400.0
2009-01-09 12:30:00,7.7,7.74,7.7,7.72,77300.0,7.7,7.74,7.7,7.72,77300.0
2009-01-09 12:40:00,7.72,7.73,7.68,7.7,159000.0,7.72,7.73,7.68,7.7,159000.0
2009-01-09 12:50:00,7.69,7.7,7.69,7.69,69700.0,7.69,7.7,7.69,7.69,69700.0
2009-01-09 13:00:00,7.69,7.72,7.66,7.66,126200.0,7.69,7.72,7.66,7.66,126200.0
2009-01-09 13:10:00,7.66,7.71,7.66,7.69,191000.0,7.66,7.71,7.66,7.69,191000.0
2009-01-09 13:20:00,7.69,7.71,7.67,7.7,139500.0,7.69,7.71,7.67,7.7,139500.0
2009-01-09 13:30:00,7.7,7.71,7.68,7.68,211100.0,7.7,7.71,7.68,7.68,211100.0
2009-01-09 13:40:00,7.68,7.71,7.68,7.7,157000.0,7.68,7.71,7.68,7.7,157000.0
2009-01-09 13:50:00,7.7,7.71,7.68,7.69,275400.0,7.7,7.71,7.68,7.69,275400.0
2009-01-09 14:00:00,7.69,7.75,7.69,7.7,1046900.0,7.69,7.75,7.69,7.7,1046900.0
2009-01-09 14:10:00,7.71,7.72,7.65,7.7,199400.0,7.71,7.72,7.65,7.7,199400.0
2009-01-09 14:20:00,7.7,7.71,7.7,7.7,24600.0,7.7,7.71,7.7,7.7,24600.0
2009-01-09 14:30:00,7.71,7.76,7.7,7.75,164000.0,7.71,7.76,7.7,7.75,164000.0
2009-01-09 14:40:00,7.74,7.75,7.72,7.75,107600.0,7.74,7.75,7.72,7.75,107600.0
2009-01-09 14:50:00,7.74,7.76,7.74,7.74,119400.0,7.74,7.76,7.74,7.74,119400.0
2009-01-09 15:00:00,7.74,7.76,7.71,7.72,98900.0,7.74,7.76,7.71,7.72,98900.0
2009-01-09 15:10:00,7.71,7.75,7.71,7.73,132600.0,7.71,7.75,7.71,7.73,132600.0
2009-01-09 15:20:00,7.74,7.74,7.7,7.73,137700.0,7.74,7.74,7.7,7.73,137700.0
2009-01-09 15:30:00,7.73,7.74,7.73,7.74,120000.0,7.73,7.74,7.73,7.74,120000.0
2009-01-09 15:40:00,7.74,7.74,7.68,7.68,511200.0,7.74,7.74,7.68,7.68,511200.0
2009-01-09 15:50:00,7.68,7.7,7.64,7.66,539000.0,7.68,7.7,7.64,7.66,539000.0
2009-01-12 09:30:00,7.65,7.65,7.56,7.61,184700.0,7.65,7.65,7.56,7.61,184700.0
2009-01-12 09:40:00,7.61,7.65,7.58,7.62,133800.0,7.61,7.65,7.58,7.62,133800.0
2009-01-12 09:50:00,7.62,7.65,7.6,7.65,70400.0,7.62,7.65,7.6,7.65,70400.0
2009-01-12 10:00:00,7.65,7.67,7.62,7.63,305900.0,7.65,7.67,7.62,7.63,305900.0
2009-01-12 10:10:00,7.63,7.64,7.58,7.59,172700.0,7.63,7.64,7.58,7.59,172700.0
2009-01-12 10:20:00,7.59,7.61,7.57,7.59,101500.0,7.59,7.61,7.57,7.59,101500.0
2009-01-12 10:30:00,7.6,7.63,7.57,7.61,580800.0,7.6,7.63,7.57,7.61,580800.0
2009-01-12 10:40:00,7.61,7.63,7.55,7.55,130800.0,7.61,7.63,7.55,7.55,130800.0
2009-01-12 10:50:00,7.55,7.58,7.51,7.52,218000.0,7.55,7.58,7.51,7.52,218000.0
2009-01-12 11:00:00,7.52,7.52,7.41,7.43,486000.0,7.52,7.52,7.41,7.43,486000.0
2009-01-12 11:10:00,7.43,7.48,7.39,7.4,408300.0,7.43,7.48,7.39,7.4,408300.0
2009-01-12 11:20:00,7.4,7.45,7.4,7.44,115700.0,7.4,7.45,7.4,7.44,115700.0
2009-01-12 11:30:00,7.44,7.45,7.37,7.38,226600.0,7.44,7.45,7.37,7.38,226600.0
2009-01-12 11:40:00,7.38,7.39,7.35,7.36,276000.0,7.38,7.39,7.35,7.36,276000.0
2009-01-12 11:50:00,7.37,7.44,7.36,7.43,129200.0,7.37,7.44,7.36,7.43,129200.0
2009-01-12 12:00:00,7.43,7.44,7.38,7.42,181100.0,7.43,7.44,7.38,7.42,181100.0
2009-01-12 12:10:00,7.42,7.45,7.41,7.41,97400.0,7.42,7.45,7.41,7.41,97400.0
2009-01-12 12:20:00,7.42,7.47,7.41,7.44,173900.0,7.42,7.47,7.41,7.44,173900.0
2009-01-12 12:30:00,7.44,7.49,7.44,7.47,80600.0,7.44,7.49,7.44,7.47,80600.0
2009-01-12 12:40:00,7.48,7.49,7.47,7.49,60400.0,7.48,7.49,7.47,7.49,60400.0
2009-01-12 12:50:00,7.49,7.49,7.45,7.45,105800.0,7.49,7.49,7.45,7.45,105800.0
2009-01-12 13:00:00,7.46,7.48,7.45,7.47,49100.0,7.46,7.48,7.45,7.47,49100.0
2009-01-12 13:10:00,7.48,7.51,7.46,7.48,158200.0,7.48,7.51,7.46,7.48,158200.0
2009-01-12 13:20:00,7.48,7.49,7.44,7.44,88700.0,7.48,7.49,7.44,7.44,88700.0
2009-01-12 13:30:00,7.44,7.45,7.39,7.39,108500.0,7.44,7.45,7.39,7.39,108500.0
2009-01-12 13:40:00,7.39,7.45,7.39,7.41,310400.0,7.39,7.45,7.39,7.41,310400.0
2009-01-12 13:50:00,7.42,7.42,7.38,7.39,253000.0,7.42,7.42,7.38,7.39,253000.0
2009-01-12 14:00:00,7.39,7.4,7.35,7.36,106600.0,7.39,7.4,7.35,7.36,106600.0
2009-01-12 14:10:00,7.36,7.37,7.35,7.36,61700.0,7.36,7.37,7.35,7.36,61700.0
2009-01-12 14:20:00,7.36,7.37,7.35,7.36,187700.0,7.36,7.37,7.35,7.36,187700.0
2009-01-12 14:30:00,7.36,7.39,7.33,7.35,260900.0,7.36,7.39,7.33,7.35,260900.0
2009-01-12 14:40:00,7.35,7.36,7.27,7.31,224400.0,7.35,7.36,7.27,7.31,224400.0
2009-01-12 14:50:00,7.32,7.35,7.3,7.3,248700.0,7.32,7.35,7.3,7.3,248700.0
2009-01-12 15:00:00,7.3,7.35,7.29,7.32,256100.0,7.3,7.35,7.29,7.32,256100.0
2009-01-12 15:10:00,7.32,7.35,7.29,7.29,183700.0,7.32,7.35,7.29,7.29,183700.0
2009-01-12 15:20:00,7.29,7.34,7.28,7.3,340400.0,7.29,7.34,7.28,7.3,340400.0
2009-01-12 15:30:00,7.31,7.34,7.26,7.31,1201100.0,7.31,7.34,7.26,7.31,1201100.0
2009-01-12 15:40:00,7.31,7.38,7.3,7.34,749600.0,7.31,7.38,7.3,7.34,749600.0
2009-01-12 15:50:00,7.34,7.36,7.32,7.35,822100.0,7.34,7.36,7.32,7.35,822100.0
2009-01-13 09:30:00,7.34,7.37,7.06,7.25,216900.0,7.34,7.37,7.06,7.25,216900.0
2009-01-13 09:40:00,7.25,7.39,7.25,7.38,227400.0,7.25,7.39,7.25,7.38,227400.0
2009-01-13 09:50:00,7.38,7.47,7.37,7.46,170300.0,7.38,7.47,7.37,7.46,170300.0
2009-01-13 10:00:00,7.46,7.53,7.43,7.51,206900.0,7.46,7.53,7.43,7.51,206900.0
2009-01-13 10:10:00,7.51,7.57,7.25,7.51,353600.0,7.51,7.57,7.25,7.51,353600.0
2009-01-13 10:20:00,7.51,7.51,7.42,7.47,175400.0,7.51,7.51,7.42,7.47,175400.0
2009-01-13 10:30:00,7.46,7.47,7.39,7.42,140400.0,7.46,7.47,7.39,7.42,140400.0
2009-01-13 10:40:00,7.42,7.47,7.4,7.44,235800.0,7.42,7.47,7.4,7.44,235800.0
2009-01-13 10:50:00,7.44,7.48,7.43,7.45,140800.0,7.44,7.48,7.43,7.45,140800.0
2009-01-13 11:00:00,7.46,7.46,7.38,7.42,244900.0,7.46,7.46,7.38,7.42,244900.0
2009-01-13 11:10:00,7.42,7.43,7.35,7.36,176900.0,7.42,7.43,7.35,7.36,176900.0
2009-01-13 11:20:00,7.36,7.41,7.33,7.39,258200.0,7.36,7.41,7.33,7.39,258200.0
2009-01-13 11:30:00,7.4,7.44,7.39,7.41,130600.0,7.4,7.44,7.39,7.41,130600.0
2009-01-13 11:40:00,7.41,7.43,7.35,7.37,176000.0,7.41,7.43,7.35,7.37,176000.0
2009-01-13 11:50:00,7.38,7.45,7.36,7.44,346500.0,7.38,7.45,7.36,7.44,346500.0
2009-01-13 12:00:00,7.44,7.45,7.41,7.42,237800.0,7.44,7.45,7.41,7.42,237800.0
2009-01-13 12:10:00,7.42,7.44,7.4,7.41,362700.0,7.42,7.44,7.4,7.41,362700.0
2009-01-13 12:20:00,7.42,7.44,7.4,7.41,183700.0,7.42,7.44,7.4,7.41,183700.0
2009-01-13 12:30:00,7.41,7.43,7.41,7.41,59400.0,7.41,7.43,7.41,7.41,59400.0
2009-01-13 12:40:00,7.42,7.42,7.38,7.4,211100.0,7.42,7.42,7.38,7.4,211100.0
2009-01-13 12:50:00,7.41,7.42,7.37,7.37,120600.0,7.41,7.42,7.37,7.37,120600.0
2009-01-13 13:00:00,7.37,7.39,7.36,7.38,52800.0,7.37,7.39,7.36,7.38,52800.0
2009-01-13 13:10:00,7.39,7.41,7.38,7.39,49900.0,7.39,7.41,7.38,7.39,49900.0
2009-01-13 13:20:00,7.39,7.4,7.35,7.35,47000.0,7.39,7.4,7.35,7.35,47000.0
2009-01-13 13:30:00,7.35,7.38,7.35,7.36,72900.0,7.35,7.38,7.35,7.36,72900.0
2009-01-13 13:40:00,7.37,7.37,7.3,7.33,474500.0,7.37,7.37,7.3,7.33,474500.0
2009-01-13 13:50:00,7.32,7.38,7.32,7.33,537800.0,7.32,7.38,7.32,7.33,537800.0
2009-01-13 14:00:00,7.33,7.37,7.33,7.36,55900.0,7.33,7.37,7.33,7.36,55900.0
2009-01-13 14:10:00,7.36,7.38,7.36,7.37,42700.0,7.36,7.38,7.36,7.37,42700.0
2009-01-13 14:20:00,7.38,7.38,7.3,7.32,311800.0,7.38,7.38,7.3,7.32,311800.0
2009-01-13 14:30:00,7.33,7.4,7.32,7.38,291500.0,7.33,7.4,7.32,7.38,291500.0
2009-01-13 14:40:00,7.38,7.43,7.37,7.4,490800.0,7.38,7.43,7.37,7.4,490800.0
2009-01-13 14:50:00,7.4,7.42,7.37,7.38,148000.0,7.4,7.42,7.37,7.38,148000.0
2009-01-13 15:00:00,7.37,7.38,7.3,7.31,154000.0,7.37,7.38,7.3,7.31,154000.0
2009-01-13 15:10:00,7.32,7.37,7.31,7.34,298200.0,7.32,7.37,7.31,7.34,298200.0
2009-01-13 15:20:00,7.34,7.41,7.34,7.39,200600.0,7.34,7.41,7.34,7.39,200600.0
2009-01-13 15:30:00,7.39,7.43,7.34,7.42,529700.0,7.39,7.43,7.34,7.42,529700.0
2009-01-13 15:40:00,7.41,7.46,7.41,7.44,532000.0,7.41,7.46,7.41,7.44,532000.0
2009-01-13 15:50:00,7.45,7.47,7.38,7.4,774900.0,7.45,7.47,7.38,7.4,774900.0
2009-01-14 09:30:00,7.23,7.31,7.15,7.21,196600.0,7.23,7.31,7.15,7.21,196600.0
2009-01-14 09:40:00,7.21,7.29,7.21,7.26,216900.0,7.21,7.29,7.21,7.26,216900.0
2009-01-14 09:50:00,7.26,7.27,7.21,7.26,141500.0,7.26,7.27,7.21,7.26,141500.0
2009-01-14 10:00:00,7.26,7.26,7.2,7.23,180100.0,7.26,7.26,7.2,7.23,180100.0
2009-01-14 10:10:00,7.23,7.24,7.18,7.18,251700.0,7.23,7.24,7.18,7.18,251700.0
2009-01-14 10:20:00,7.18,7.29,7.18,7.25,197700.0,7.18,7.29,7.18,7.25,197700.0
2009-01-14 10:30:00,7.26,7.28,7.2,7.2,340200.0,7.26,7.28,7.2,7.2,340200.0
2009-01-14 10:40:00,7.2,7.21,7.13,7.17,330300.0,7.2,7.21,7.13,7.17,330300.0
2009-01-14 10:50:00,7.17,7.22,7.15,7.22,601200.0,7.17,7.22,7.15,7.22,601200.0
2009-01-14 11:00:00,7.21,7.21,7.16,7.18,238500.0,7.21,7.21,7.16,7.18,238500.0
2009-01-14 11:10:00,7.18,7.18,7.12,7.17,179700.0,7.18,7.18,7.12,7.17,179700.0
2009-01-14 11:20:00,7.17,7.21,7.17,7.18,131400.0,7.17,7.21,7.17,7.18,131400.0
2009-01-14 11:30:00,7.18,7.21,7.16,7.19,311300.0,7.18,7.21,7.16,7.19,311300.0
2009-01-14 11:40:00,7.19,7.22,7.19,7.2,133800.0,7.19,7.22,7.19,7.2,133800.0
2009-01-14 11:50:00,7.2,7.24,7.2,7.22,170900.0,7.2,7.24,7.2,7.22,170900.0
2009-01-14 12:00:00,7.22,7.29,7.22,7.28,227000.0,7.22,7.29,7.22,7.28,227000.0
2009-01-14 12:10:00,7.28,7.29,7.22,7.24,101500.0,7.28,7.29,7.22,7.24,101500.0
2009-01-14 12:20:00,7.24,7.24,7.2,7.23,194500.0,7.24,7.24,7.2,7.23,194500.0
2009-01-14 12:30:00,7.23,7.27,7.22,7.25,213500.0,7.23,7.27,7.22,7.25,213500.0
2009-01-14 12:40:00,7.25,7.27,7.23,7.27,197700.0,7.25,7.27,7.23,7.27,197700.0
2009-01-14 12:50:00,7.27,7.33,7.26,7.31,170000.0,7.27,7.33,7.26,7.31,170000.0
2009-01-14 13:00:00,7.31,7.34,7.29,7.33,194100.0,7.31,7.34,7.29,7.33,194100.0
2009-01-14 13:10:00,7.33,7.35,7.31,7.34,395400.0,7.33,7.35,7.31,7.34,395400.0
2009-01-14 13:20:00,7.34,7.36,7.31,7.31,446900.0,7.34,7.36,7.31,7.31,446900.0
2009-01-14 13:30:00,7.31,7.37,7.29,7.36,585200.0,7.31,7.37,7.29,7.36,585200.0
2009-01-14 13:40:00,7.36,7.4,7.35,7.39,221000.0,7.36,7.4,7.35,7.39,221000.0
2009-01-14 13:50:00,7.39,7.39,7.32,7.32,215300.0,7.39,7.39,7.32,7.32,215300.0
2009-01-14 14:00:00,7.32,7.33,7.29,7.32,94000.0,7.32,7.33,7.29,7.32,94000.0
2009-01-14 14:10:00,7.32,7.38,7.32,7.34,170400.0,7.32,7.38,7.32,7.34,170400.0
2009-01-14 14:20:00,7.34,7.36,7.31,7.35,189000.0,7.34,7.36,7.31,7.35,189000.0
2009-01-14 14:30:00,7.35,7.42,7.35,7.4,208200.0,7.35,7.42,7.35,7.4,208200.0
2009-01-14 14:40:00,7.41,7.41,7.38,7.39,290300.0,7.41,7.41,7.38,7.39,290300.0
2009-01-14 14:50:00,7.39,7.41,7.39,7.39,309100.0,7.39,7.41,7.39,7.39,309100.0
2009-01-14 15:00:00,7.39,7.39,7.35,7.36,255800.0,7.39,7.39,7.35,7.36,255800.0
2009-01-14 15:10:00,7.35,7.36,7.31,7.32,285400.0,7.35,7.36,7.31,7.32,285400.0
2009-01-14 15:20:00,7.31,7.37,7.31,7.36,558500.0,7.31,7.37,7.31,7.36,558500.0
2009-01-14 15:30:00,7.36,7.38,7.35,7.36,251100.0,7.36,7.38,7.35,7.36,251100.0
2009-01-14 15:40:00,7.36,7.38,7.34,7.38,572700.0,7.36,7.38,7.34,7.38,572700.0
2009-01-14 15:50:00,7.38,7.43,7.33,7.39,1151000.0,7.38,7.43,7.33,7.39,1151000.0
2009-01-15 09:30:00,7.42,7.5,7.3,7.46,246500.0,7.42,7.5,7.3,7.46,246500.0
2009-01-15 09:40:00,7.45,7.46,0.01,7.35,179300.0,7.45,7.46,0.01,7.35,179300.0
2009-01-15 09:50:00,7.35,7.41,7.35,7.4,287600.0,7.35,7.41,7.35,7.4,287600.0
2009-01-15 10:00:00,7.4,7.44,7.36,7.4,316500.0,7.4,7.44,7.36,7.4,316500.0
2009-01-15 10:10:00,7.4,7.44,7.36,7.37,250800.0,7.4,7.44,7.36,7.37,250800.0
2009-01-15 10:20:00,7.37,7.42,7.35,7.36,354100.0,7.37,7.42,7.35,7.36,354100.0
2009-01-15 10:30:00,7.35,7.38,7.34,7.37,415300.0,7.35,7.38,7.34,7.37,415300.0
2009-01-15 10:40:00,7.37,7.44,7.36,7.37,519800.0,7.37,7.44,7.36,7.37,519800.0
2009-01-15 10:50:00,7.37,7.38,7.33,7.34,270700.0,7.37,7.38,7.33,7.34,270700.0
2009-01-15 11:00:00,7.34,7.37,7.32,7.32,427100.0,7.34,7.37,7.32,7.32,427100.0
2009-01-15 11:10:00,7.32,7.41,7.32,7.32,819600.0,7.32,7.41,7.32,7.32,819600.0
2009-01-15 11:20:00,7.32,7.43,7.32,7.36,552100.0,7.32,7.43,7.32,7.36,552100.0
2009-01-15 11:30:00,7.36,7.37,7.22,7.27,730300.0,7.36,7.37,7.22,7.27,730300.0
2009-01-15 11:40:00,7.26,7.32,7.23,7.25,368500.0,7.26,7.32,7.23,7.25,368500.0
2009-01-15 11:50:00,7.25,7.28,7.23,7.27,240000.0,7.25,7.28,7.23,7.27,240000.0
2009-01-15 12:00:00,7.27,7.28,7.18,7.18,477900.0,7.27,7.28,7.18,7.18,477900.0
2009-01-15 12:10:00,7.18,7.22,7.17,7.21,150300.0,7.18,7.22,7.17,7.21,150300.0
2009-01-15 12:20:00,7.22,7.24,7.19,7.21,198000.0,7.22,7.24,7.19,7.21,198000.0
2009-01-15 12:30:00,7.21,7.25,7.19,7.2,295600.0,7.21,7.25,7.19,7.2,295600.0
2009-01-15 12:40:00,7.19,7.26,7.18,7.26,205000.0,7.19,7.26,7.18,7.26,205000.0
2009-01-15 12:50:00,7.26,7.3,7.24,7.3,303900.0,7.26,7.3,7.24,7.3,303900.0
2009-01-15 13:00:00,7.3,7.37,7.29,7.3,476400.0,7.3,7.37,7.29,7.3,476400.0
2009-01-15 13:10:00,7.3,7.36,7.3,7.32,243700.0,7.3,7.36,7.3,7.32,243700.0
2009-01-15 13:20:00,7.32,7.34,7.29,7.33,246400.0,7.32,7.34,7.29,7.33,246400.0
2009-01-15 13:30:00,7.32,7.4,7.32,7.39,274700.0,7.32,7.4,7.32,7.39,274700.0
2009-01-15 13:40:00,7.39,7.48,7.35,7.47,794700.0,7.39,7.48,7.35,7.47,794700.0
2009-01-15 13:50:00,7.47,7.57,7.46,7.5,747900.0,7.47,7.57,7.46,7.5,747900.0
2009-01-15 14:00:00,7.5,7.58,7.5,7.52,486800.0,7.5,7.58,7.5,7.52,486800.0
2009-01-15 14:10:00,7.52,7.57,7.49,7.53,258100.0,7.52,7.57,7.49,7.53,258100.0
2009-01-15 14:20:00,7.53,7.6,7.51,7.58,393400.0,7.53,7.6,7.51,7.58,393400.0
2009-01-15 14:30:00,7.58,7.6,7.55,7.58,418800.0,7.58,7.6,7.55,7.58,418800.0
2009-01-15 14:40:00,7.58,7.63,7.57,7.61,530200.0,7.58,7.63,7.57,7.61,530200.0
2009-01-15 14:50:00,7.6,7.62,7.56,7.6,675300.0,7.6,7.62,7.56,7.6,675300.0
2009-01-15 15:00:00,7.6,7.61,7.52,7.56,1448500.0,7.6,7.61,7.52,7.56,1448500.0
2009-01-15 15:10:00,7.56,7.62,7.52,7.62,1673900.0,7.56,7.62,7.52,7.62,1673900.0
2009-01-15 15:20:00,7.61,7.62,7.58,7.58,552900.0,7.61,7.62,7.58,7.58,552900.0
2009-01-15 15:30:00,7.58,7.61,7.55,7.6,938200.0,7.58,7.61,7.55,7.6,938200.0
2009-01-15 15:40:00,7.6,7.67,7.57,7.58,1918900.0,7.6,7.67,7.57,7.58,1918900.0
2009-01-15 15:50:00,7.58,7.67,7.58,7.61,2111200.0,7.58,7.67,7.58,7.61,2111200.0
2009-01-16 09:30:00,7.72,7.85,7.71,7.78,1634000.0,7.72,7.85,7.71,7.78,1634000.0
2009-01-16 09:40:00,7.78,7.8,7.72,7.74,276900.0,7.78,7.8,7.72,7.74,276900.0
2009-01-16 09:50:00,7.74,7.74,7.66,7.69,338300.0,7.74,7.74,7.66,7.69,338300.0
2009-01-16 10:00:00,7.69,7.78,7.69,7.72,583300.0,7.69,7.78,7.69,7.72,583300.0
2009-01-16 10:10:00,7.71,7.72,7.68,7.7,301200.0,7.71,7.72,7.68,7.7,301200.0
2009-01-16 10:20:00,7.7,7.72,7.67,7.7,406000.0,7.7,7.72,7.67,7.7,406000.0
2009-01-16 10:30:00,7.7,7.74,7.69,7.74,502600.0,7.7,7.74,7.69,7.74,502600.0
2009-01-16 10:40:00,7.74,7.74,7.69,7.7,226500.0,7.74,7.74,7.69,7.7,226500.0
2009-01-16 10:50:00,7.7,7.76,7.7,7.73,387000.0,7.7,7.76,7.7,7.73,387000.0
2009-01-16 11:00:00,7.73,7.76,7.7,7.72,315100.0,7.73,7.76,7.7,7.72,315100.0
2009-01-16 11:10:00,7.72,7.75,7.69,7.72,569100.0,7.72,7.75,7.69,7.72,569100.0
2009-01-16 11:20:00,7.72,7.84,7.72,7.84,617200.0,7.72,7.84,7.72,7.84,617200.0
2009-01-16 11:30:00,7.83,7.84,7.75,7.76,265900.0,7.83,7.84,7.75,7.76,265900.0
2009-01-16 11:40:00,7.76,7.8,7.75,7.79,178300.0,7.76,7.8,7.75,7.79,178300.0
2009-01-16 11:50:00,7.79,7.83,7.76,7.79,957400.0,7.79,7.83,7.76,7.79,957400.0
2009-01-16 12:00:00,7.78,7.83,7.78,7.8,164700.0,7.78,7.83,7.78,7.8,164700.0
2009-01-16 12:10:00,7.8,7.81,7.74,7.75,304700.0,7.8,7.81,7.74,7.75,304700.0
2009-01-16 12:20:00,7.75,7.76,7.7,7.72,369300.0,7.75,7.76,7.7,7.72,369300.0
2009-01-16 12:30:00,7.71,7.76,7.7,7.75,556400.0,7.71,7.76,7.7,7.75,556400.0
2009-01-16 12:40:00,7.75,7.78,7.74,7.77,1463200.0,7.75,7.78,7.74,7.77,1463200.0
2009-01-16 12:50:00,7.77,7.81,7.75,7.76,436400.0,7.77,7.81,7.75,7.76,436400.0
2009-01-16 13:00:00,7.76,7.8,7.72,7.72,215200.0,7.76,7.8,7.72,7.72,215200.0
2009-01-16 13:10:00,7.72,7.77,7.72,7.77,394800.0,7.72,7.77,7.72,7.77,394800.0
2009-01-16 13:20:00,7.77,7.79,7.74,7.78,673500.0,7.77,7.79,7.74,7.78,673500.0
2009-01-16 13:30:00,7.78,7.83,7.77,7.78,317300.0,7.78,7.83,7.77,7.78,317300.0
2009-01-16 13:40:00,7.77,7.82,7.75,7.81,899900.0,7.77,7.82,7.75,7.81,899900.0
2009-01-16 13:50:00,7.81,7.85,7.79,7.81,287900.0,7.81,7.85,7.79,7.81,287900.0
2009-01-16 14:00:00,7.81,7.85,7.81,7.83,267600.0,7.81,7.85,7.81,7.83,267600.0
2009-01-16 14:10:00,7.83,7.84,7.79,7.8,900900.0,7.83,7.84,7.79,7.8,900900.0
2009-01-16 14:20:00,7.8,7.87,7.78,7.85,867400.0,7.8,7.87,7.78,7.85,867400.0
2009-01-16 14:30:00,7.85,7.89,7.81,7.83,198800.0,7.85,7.89,7.81,7.83,198800.0
2009-01-16 14:40:00,7.83,7.85,7.8,7.81,235700.0,7.83,7.85,7.8,7.81,235700.0
2009-01-16 14:50:00,7.81,7.87,7.81,7.85,316100.0,7.81,7.87,7.81,7.85,316100.0
2009-01-16 15:00:00,7.85,7.9,7.83,7.88,447200.0,7.85,7.9,7.83,7.88,447200.0
2009-01-16 15:10:00,7.88,7.9,7.84,7.85,317200.0,7.88,7.9,7.84,7.85,317200.0
2009-01-16 15:20:00,7.85,7.92,7.85,7.85,410200.0,7.85,7.92,7.85,7.85,410200.0
2009-01-16 15:30:00,7.85,7.88,7.84,7.87,268200.0,7.85,7.88,7.84,7.87,268200.0
2009-01-16 15:40:00,7.87,7.93,7.85,7.89,996800.0,7.87,7.93,7.85,7.89,996800.0
2009-01-16 15:50:00,7.89,7.95,7.85,7.87,1241400.0,7.89,7.95,7.85,7.87,1241400.0
2009-01-20 09:30:00,7.9,7.95,7.78,7.81,321700.0,7.9,7.95,7.78,7.81,321700.0
2009-01-20 09:40:00,7.82,7.87,7.75,7.76,285900.0,7.82,7.87,7.75,7.76,285900.0
2009-01-20 09:50:00,7.75,7.76,7.66,7.69,201100.0,7.75,7.76,7.66,7.69,201100.0
2009-01-20 10:00:00,7.69,7.72,7.64,7.69,349700.0,7.69,7.72,7.64,7.69,349700.0
2009-01-20 10:10:00,7.68,7.73,7.64,7.72,358300.0,7.68,7.73,7.64,7.72,358300.0
2009-01-20 10:20:00,7.71,7.73,7.67,7.72,230000.0,7.71,7.73,7.67,7.72,230000.0
2009-01-20 10:30:00,7.72,7.74,7.67,7.67,288900.0,7.72,7.74,7.67,7.67,288900.0
2009-01-20 10:40:00,7.67,7.71,7.65,7.69,224200.0,7.67,7.71,7.65,7.69,224200.0
2009-01-20 10:50:00,7.69,7.72,7.66,7.69,498800.0,7.69,7.72,7.66,7.69,498800.0
2009-01-20 11:00:00,7.69,7.73,7.66,7.71,496000.0,7.69,7.73,7.66,7.71,496000.0
2009-01-20 11:10:00,7.7,7.71,7.67,7.68,262200.0,7.7,7.71,7.67,7.68,262200.0
2009-01-20 11:20:00,7.68,7.69,7.63,7.67,440300.0,7.68,7.69,7.63,7.67,440300.0
2009-01-20 11:30:00,7.68,7.74,7.67,7.74,248400.0,7.68,7.74,7.67,7.74,248400.0
2009-01-20 11:40:00,7.73,7.78,7.71,7.71,204200.0,7.73,7.78,7.71,7.71,204200.0
2009-01-20 11:50:00,7.71,7.72,7.61,7.61,294700.0,7.71,7.72,7.61,7.61,294700.0
2009-01-20 12:00:00,7.61,7.66,7.59,7.65,395800.0,7.61,7.66,7.59,7.65,395800.0
2009-01-20 12:10:00,7.64,7.73,7.63,7.7,316600.0,7.64,7.73,7.63,7.7,316600.0
2009-01-20 12:20:00,7.7,7.7,7.61,7.63,436000.0,7.7,7.7,7.61,7.63,436000.0
2009-01-20 12:30:00,7.63,7.71,7.63,7.68,298800.0,7.63,7.71,7.63,7.68,298800.0
2009-01-20 12:40:00,7.67,7.72,7.66,7.67,253500.0,7.67,7.72,7.66,7.67,253500.0
2009-01-20 12:50:00,7.68,7.7,7.63,7.64,236400.0,7.68,7.7,7.63,7.64,236400.0
2009-01-20 13:00:00,7.64,7.69,7.62,7.62,216700.0,7.64,7.69,7.62,7.62,216700.0
2009-01-20 13:10:00,7.62,7.64,7.6,7.64,140300.0,7.62,7.64,7.6,7.64,140300.0
2009-01-20 13:20:00,7.64,7.7,7.62,7.68,214900.0,7.64,7.7,7.62,7.68,214900.0
2009-01-20 13:30:00,7.68,7.69,7.62,7.67,225500.0,7.68,7.69,7.62,7.67,225500.0
2009-01-20 13:40:00,7.67,7.73,7.64,7.64,226000.0,7.67,7.73,7.64,7.64,226000.0
2009-01-20 13:50:00,7.64,7.67,7.62,7.62,219800.0,7.64,7.67,7.62,7.62,219800.0
2009-01-20 14:00:00,7.62,7.66,7.6,7.63,251700.0,7.62,7.66,7.6,7.63,251700.0
2009-01-20 14:10:00,7.63,7.64,7.59,7.61,270700.0,7.63,7.64,7.59,7.61,270700.0
2009-01-20 14:20:00,7.61,7.61,7.53,7.59,261200.0,7.61,7.61,7.53,7.59,261200.0
2009-01-20 14:30:00,7.59,7.61,7.55,7.58,130800.0,7.59,7.61,7.55,7.58,130800.0
2009-01-20 14:40:00,7.57,7.58,7.48,7.48,156800.0,7.57,7.58,7.48,7.48,156800.0
2009-01-20 14:50:00,7.48,7.54,7.46,7.48,385400.0,7.48,7.54,7.46,7.48,385400.0
2009-01-20 15:00:00,7.48,7.51,7.44,7.48,556500.0,7.48,7.51,7.44,7.48,556500.0
2009-01-20 15:10:00,7.48,7.52,7.44,7.51,686600.0,7.48,7.52,7.44,7.51,686600.0
2009-01-20 15:20:00,7.5,7.57,7.49,7.55,499100.0,7.5,7.57,7.49,7.55,499100.0
2009-01-20 15:30:00,7.55,7.63,7.54,7.54,537600.0,7.55,7.63,7.54,7.54,537600.0
2009-01-20 15:40:00,7.54,7.55,7.48,7.53,514400.0,7.54,7.55,7.48,7.53,514400.0
2009-01-20 15:50:00,7.53,7.54,7.49,7.5,1048000.0,7.53,7.54,7.49,7.5,1048000.0
2009-01-21 09:30:00,7.63,7.79,7.55,7.62,208300.0,7.63,7.79,7.55,7.62,208300.0
2009-01-21 09:40:00,7.63,7.63,7.59,7.62,140600.0,7.63,7.63,7.59,7.62,140600.0
2009-01-21 09:50:00,7.61,7.7,7.61,7.66,186500.0,7.61,7.7,7.61,7.66,186500.0
2009-01-21 10:00:00,7.66,7.75,7.66,7.69,286300.0,7.66,7.75,7.66,7.69,286300.0
2009-01-21 10:10:00,7.69,7.75,7.68,7.74,251300.0,7.69,7.75,7.68,7.74,251300.0
2009-01-21 10:20:00,7.74,7.78,7.62,7.62,539700.0,7.74,7.78,7.62,7.62,539700.0
2009-01-21 10:30:00,7.62,7.66,7.58,7.6,455000.0,7.62,7.66,7.58,7.6,455000.0
2009-01-21 10:40:00,7.6,7.64,7.6,7.6,313400.0,7.6,7.64,7.6,7.6,313400.0
2009-01-21 10:50:00,7.6,7.61,7.53,7.59,284800.0,7.6,7.61,7.53,7.59,284800.0
2009-01-21 11:00:00,7.6,7.66,7.59,7.66,188100.0,7.6,7.66,7.59,7.66,188100.0
2009-01-21 11:10:00,7.65,7.66,7.6,7.64,127200.0,7.65,7.66,7.6,7.64,127200.0
2009-01-21 11:20:00,7.63,7.64,7.61,7.61,93900.0,7.63,7.64,7.61,7.61,93900.0
2009-01-21 11:30:00,7.62,7.64,7.61,7.61,75100.0,7.62,7.64,7.61,7.61,75100.0
2009-01-21 11:40:00,7.61,7.65,7.61,7.61,53400.0,7.61,7.65,7.61,7.61,53400.0
2009-01-21 11:50:00,7.61,7.66,7.61,7.63,314400.0,7.61,7.66,7.61,7.63,314400.0
2009-01-21 12:00:00,7.63,7.64,7.63,7.64,151500.0,7.63,7.64,7.63,7.64,151500.0
2009-01-21 12:10:00,7.64,7.72,7.64,7.68,293900.0,7.64,7.72,7.64,7.68,293900.0
2009-01-21 12:20:00,7.68,7.69,7.64,7.64,106100.0,7.68,7.69,7.64,7.64,106100.0
2009-01-21 12:30:00,7.64,7.67,7.64,7.65,422900.0,7.64,7.67,7.64,7.65,422900.0
2009-01-21 12:40:00,7.65,7.66,7.61,7.61,213600.0,7.65,7.66,7.61,7.61,213600.0
2009-01-21 12:50:00,7.61,7.65,7.59,7.64,182900.0,7.61,7.65,7.59,7.64,182900.0
2009-01-21 13:00:00,7.64,7.66,7.62,7.65,167100.0,7.64,7.66,7.62,7.65,167100.0
2009-01-21 13:10:00,7.65,7.65,7.64,7.64,90000.0,7.65,7.65,7.64,7.64,90000.0
2009-01-21 13:20:00,7.64,7.65,7.64,7.64,179400.0,7.64,7.65,7.64,7.64,179400.0
2009-01-21 13:30:00,7.64,7.76,7.64,7.74,339800.0,7.64,7.76,7.64,7.74,339800.0
2009-01-21 13:40:00,7.74,7.78,7.73,7.76,384900.0,7.74,7.78,7.73,7.76,384900.0
2009-01-21 13:50:00,7.76,7.78,7.74,7.77,173600.0,7.76,7.78,7.74,7.77,173600.0
2009-01-21 14:00:00,7.77,7.79,7.75,7.75,263600.0,7.77,7.79,7.75,7.75,263600.0
2009-01-21 14:10:00,7.75,7.81,7.75,7.78,236100.0,7.75,7.81,7.75,7.78,236100.0
2009-01-21 14:20:00,7.78,7.81,7.75,7.75,193900.0,7.78,7.81,7.75,7.75,193900.0
2009-01-21 14:30:00,7.75,7.85,7.75,7.81,432400.0,7.75,7.85,7.75,7.81,432400.0
2009-01-21 14:40:00,7.81,7.82,7.76,7.76,154500.0,7.81,7.82,7.76,7.76,154500.0
2009-01-21 14:50:00,7.76,7.86,7.75,7.86,751600.0,7.76,7.86,7.75,7.86,751600.0
2009-01-21 15:00:00,7.86,7.92,7.85,7.91,443400.0,7.86,7.92,7.85,7.91,443400.0
2009-01-21 15:10:00,7.91,7.92,7.85,7.85,606200.0,7.91,7.92,7.85,7.85,606200.0
2009-01-21 15:20:00,7.85,7.88,7.82,7.83,351100.0,7.85,7.88,7.82,7.83,351100.0
2009-01-21 15:30:00,7.83,7.88,7.82,7.87,548700.0,7.83,7.88,7.82,7.87,548700.0
2009-01-21 15:40:00,7.87,7.9,7.85,7.85,456300.0,7.87,7.9,7.85,7.85,456300.0
2009-01-21 15:50:00,7.85,7.95,7.85,7.91,835600.0,7.85,7.95,7.85,7.91,835600.0
2009-01-22 09:30:00,7.69,8.0,7.65,7.82,289800.0,7.69,8.0,7.65,7.82,289800.0
2009-01-22 09:40:00,7.83,7.84,7.77,7.8,124500.0,7.83,7.84,7.77,7.8,124500.0
2009-01-22 09:50:00,7.8,7.93,7.8,7.91,243700.0,7.8,7.93,7.8,7.91,243700.0
2009-01-22 10:00:00,7.9,7.95,7.84,7.9,265400.0,7.9,7.95,7.84,7.9,265400.0
2009-01-22 10:10:00,7.89,7.9,7.84,7.88,113500.0,7.89,7.9,7.84,7.88,113500.0
2009-01-22 10:20:00,7.88,7.94,7.86,7.88,132400.0,7.88,7.94,7.86,7.88,132400.0
2009-01-22 10:30:00,7.87,7.92,7.85,7.87,139300.0,7.87,7.92,7.85,7.87,139300.0
2009-01-22 10:40:00,7.87,7.92,7.85,7.88,186500.0,7.87,7.92,7.85,7.88,186500.0
2009-01-22 10:50:00,7.88,7.88,7.83,7.86,169500.0,7.88,7.88,7.83,7.86,169500.0
2009-01-22 11:00:00,7.86,7.86,7.8,7.84,110300.0,7.86,7.86,7.8,7.84,110300.0
2009-01-22 11:10:00,7.84,7.9,7.84,7.86,167500.0,7.84,7.9,7.84,7.86,167500.0
2009-01-22 11:20:00,7.85,7.88,7.84,7.86,498300.0,7.85,7.88,7.84,7.86,498300.0
2009-01-22 11:30:00,7.86,7.87,7.78,7.78,151800.0,7.86,7.87,7.78,7.78,151800.0
2009-01-22 11:40:00,7.78,7.82,7.76,7.8,214100.0,7.78,7.82,7.76,7.8,214100.0
2009-01-22 11:50:00,7.79,7.8,7.71,7.72,145700.0,7.79,7.8,7.71,7.72,145700.0
2009-01-22 12:00:00,7.71,7.77,7.71,7.76,131500.0,7.71,7.77,7.71,7.76,131500.0
2009-01-22 12:10:00,7.77,7.8,7.76,7.77,139700.0,7.77,7.8,7.76,7.77,139700.0
2009-01-22 12:20:00,7.77,7.79,7.72,7.78,223600.0,7.77,7.79,7.72,7.78,223600.0
2009-01-22 12:30:00,7.77,7.8,7.73,7.75,101900.0,7.77,7.8,7.73,7.75,101900.0
2009-01-22 12:40:00,7.76,7.82,7.73,7.8,133900.0,7.76,7.82,7.73,7.8,133900.0
2009-01-22 12:50:00,7.81,7.82,7.77,7.77,81700.0,7.81,7.82,7.77,7.77,81700.0
2009-01-22 13:00:00,7.77,7.82,7.74,7.75,134000.0,7.77,7.82,7.74,7.75,134000.0
2009-01-22 13:10:00,7.75,7.79,7.71,7.78,125300.0,7.75,7.79,7.71,7.78,125300.0
2009-01-22 13:20:00,7.79,7.82,7.74,7.79,130100.0,7.79,7.82,7.74,7.79,130100.0
2009-01-22 13:30:00,7.79,7.79,7.73,7.78,99300.0,7.79,7.79,7.73,7.78,99300.0
2009-01-22 13:40:00,7.78,7.85,7.76,7.84,125900.0,7.78,7.85,7.76,7.84,125900.0
2009-01-22 13:50:00,7.84,7.89,7.83,7.88,189200.0,7.84,7.89,7.83,7.88,189200.0
2009-01-22 14:00:00,7.88,7.94,7.83,7.88,339600.0,7.88,7.94,7.83,7.88,339600.0
2009-01-22 14:10:00,7.89,7.96,7.88,7.94,229900.0,7.89,7.96,7.88,7.94,229900.0
2009-01-22 14:20:00,7.94,7.96,7.88,7.91,146000.0,7.94,7.96,7.88,7.91,146000.0
2009-01-22 14:30:00,7.91,7.95,7.89,7.95,336600.0,7.91,7.95,7.89,7.95,336600.0
2009-01-22 14:40:00,7.95,7.97,7.87,7.87,313500.0,7.95,7.97,7.87,7.87,313500.0
2009-01-22 14:50:00,7.87,7.97,7.87,7.96,712400.0,7.87,7.97,7.87,7.96,712400.0
2009-01-22 15:00:00,7.96,7.97,7.85,7.9,450000.0,7.96,7.97,7.85,7.9,450000.0
2009-01-22 15:10:00,7.89,7.93,7.85,7.88,238000.0,7.89,7.93,7.85,7.88,238000.0
2009-01-22 15:20:00,7.88,7.95,7.85,7.94,440300.0,7.88,7.95,7.85,7.94,440300.0
2009-01-22 15:30:00,7.95,7.95,7.88,7.92,282100.0,7.95,7.95,7.88,7.92,282100.0
2009-01-22 15:40:00,7.92,7.98,7.92,7.97,533700.0,7.92,7.98,7.92,7.97,533700.0
2009-01-22 15:50:00,7.97,7.98,7.93,7.94,522400.0,7.97,7.98,7.93,7.94,522400.0
2009-01-23 09:30:00,7.76,7.79,7.58,7.67,291600.0,7.76,7.79,7.58,7.67,291600.0
2009-01-23 09:40:00,7.67,7.7,7.56,7.58,312200.0,7.67,7.7,7.56,7.58,312200.0
2009-01-23 09:50:00,7.58,7.63,7.57,7.61,328600.0,7.58,7.63,7.57,7.61,328600.0
2009-01-23 10:00:00,7.61,7.65,7.59,7.64,453500.0,7.61,7.65,7.59,7.64,453500.0
2009-01-23 10:10:00,7.64,7.68,7.63,7.63,479200.0,7.64,7.68,7.63,7.63,479200.0
2009-01-23 10:20:00,7.63,7.69,7.61,7.65,252300.0,7.63,7.69,7.61,7.65,252300.0
2009-01-23 10:30:00,7.65,7.65,7.54,7.57,460900.0,7.65,7.65,7.54,7.57,460900.0
2009-01-23 10:40:00,7.58,7.63,7.54,7.6,416500.0,7.58,7.63,7.54,7.6,416500.0
2009-01-23 10:50:00,7.6,7.64,7.59,7.59,166500.0,7.6,7.64,7.59,7.59,166500.0
2009-01-23 11:00:00,7.6,7.7,7.59,7.66,257600.0,7.6,7.7,7.59,7.66,257600.0
2009-01-23 11:10:00,7.66,7.72,7.65,7.71,137700.0,7.66,7.72,7.65,7.71,137700.0
2009-01-23 11:20:00,7.71,7.74,7.66,7.67,123200.0,7.71,7.74,7.66,7.67,123200.0
2009-01-23 11:30:00,7.67,7.69,7.65,7.66,52900.0,7.67,7.69,7.65,7.66,52900.0
2009-01-23 11:40:00,7.66,7.7,7.65,7.65,114000.0,7.66,7.7,7.65,7.65,114000.0
2009-01-23 11:50:00,7.65,7.67,7.6,7.61,194900.0,7.65,7.67,7.6,7.61,194900.0
2009-01-23 12:00:00,7.61,7.62,7.58,7.58,220200.0,7.61,7.62,7.58,7.58,220200.0
2009-01-23 12:10:00,7.59,7.62,7.57,7.58,273500.0,7.59,7.62,7.57,7.58,273500.0
2009-01-23 12:20:00,7.57,7.63,7.57,7.62,139800.0,7.57,7.63,7.57,7.62,139800.0
2009-01-23 12:30:00,7.62,7.62,7.55,7.55,560700.0,7.62,7.62,7.55,7.55,560700.0
2009-01-23 12:40:00,7.55,7.62,7.54,7.61,169300.0,7.55,7.62,7.54,7.61,169300.0
2009-01-23 12:50:00,7.61,7.65,7.56,7.58,380400.0,7.61,7.65,7.56,7.58,380400.0
2009-01-23 13:00:00,7.58,7.61,7.56,7.58,233100.0,7.58,7.61,7.56,7.58,233100.0
2009-01-23 13:10:00,7.58,7.7,7.58,7.7,268700.0,7.58,7.7,7.58,7.7,268700.0
2009-01-23 13:20:00,7.7,7.7,7.62,7.62,404700.0,7.7,7.7,7.62,7.62,404700.0
2009-01-23 13:30:00,7.62,7.73,7.62,7.68,281500.0,7.62,7.73,7.62,7.68,281500.0
2009-01-23 13:40:00,7.68,7.77,7.68,7.73,316000.0,7.68,7.77,7.68,7.73,316000.0
2009-01-23 13:50:00,7.73,7.79,7.69,7.78,275100.0,7.73,7.79,7.69,7.78,275100.0
2009-01-23 14:00:00,7.79,7.81,7.74,7.74,299300.0,7.79,7.81,7.74,7.74,299300.0
2009-01-23 14:10:00,7.74,7.75,7.68,7.7,170600.0,7.74,7.75,7.68,7.7,170600.0
2009-01-23 14:20:00,7.7,7.77,7.7,7.74,208600.0,7.7,7.77,7.7,7.74,208600.0
2009-01-23 14:30:00,7.74,7.75,7.65,7.66,291400.0,7.74,7.75,7.65,7.66,291400.0
2009-01-23 14:40:00,7.67,7.72,7.65,7.7,202900.0,7.67,7.72,7.65,7.7,202900.0
2009-01-23 14:50:00,7.71,7.72,7.61,7.66,239300.0,7.71,7.72,7.61,7.66,239300.0
2009-01-23 15:00:00,7.66,7.71,7.64,7.68,351600.0,7.66,7.71,7.64,7.68,351600.0
2009-01-23 15:10:00,7.68,7.69,7.64,7.67,315200.0,7.68,7.69,7.64,7.67,315200.0
2009-01-23 15:20:00,7.67,7.7,7.64,7.64,379900.0,7.67,7.7,7.64,7.64,379900.0
2009-01-23 15:30:00,7.64,7.71,7.61,7.7,434000.0,7.64,7.71,7.61,7.7,434000.0
2009-01-23 15:40:00,7.7,7.73,7.68,7.7,264700.0,7.7,7.73,7.68,7.7,264700.0
2009-01-23 15:50:00,7.7,7.75,7.7,7.73,684200.0,7.7,7.75,7.7,7.73,684200.0
2009-01-26 09:30:00,7.88,8.07,7.67,8.07,348900.0,7.88,8.07,7.67,8.07,348900.0
2009-01-26 09:40:00,8.07,8.12,7.99,7.99,494300.0,8.07,8.12,7.99,7.99,494300.0
2009-01-26 09:50:00,7.99,8.06,7.94,8.04,285100.0,7.99,8.06,7.94,8.04,285100.0
2009-01-26 10:00:00,8.04,8.12,8.02,8.03,518500.0,8.04,8.12,8.02,8.03,518500.0
2009-01-26 10:10:00,8.03,8.08,7.98,8.02,241500.0,8.03,8.08,7.98,8.02,241500.0
2009-01-26 10:20:00,8.02,8.07,8.01,8.04,125200.0,8.02,8.07,8.01,8.04,125200.0
2009-01-26 10:30:00,8.04,8.05,7.98,7.98,113700.0,8.04,8.05,7.98,7.98,113700.0
2009-01-26 10:40:00,7.98,8.01,7.98,7.98,292100.0,7.98,8.01,7.98,7.98,292100.0
2009-01-26 10:50:00,7.98,8.0,7.97,7.99,176700.0,7.98,8.0,7.97,7.99,176700.0
2009-01-26 11:00:00,7.98,8.02,7.97,7.97,135400.0,7.98,8.02,7.97,7.97,135400.0
2009-01-26 11:10:00,7.97,7.98,7.92,7.93,453000.0,7.97,7.98,7.92,7.93,453000.0
2009-01-26 11:20:00,7.94,7.97,7.91,7.97,150700.0,7.94,7.97,7.91,7.97,150700.0
2009-01-26 11:30:00,7.97,8.01,7.95,7.98,233500.0,7.97,8.01,7.95,7.98,233500.0
2009-01-26 11:40:00,7.99,8.01,7.96,7.97,139900.0,7.99,8.01,7.96,7.97,139900.0
2009-01-26 11:50:00,7.97,8.0,7.96,8.0,87600.0,7.97,8.0,7.96,8.0,87600.0
2009-01-26 12:00:00,8.0,8.03,7.99,8.0,127800.0,8.0,8.03,7.99,8.0,127800.0
2009-01-26 12:10:00,8.01,8.01,7.97,7.98,83900.0,8.01,8.01,7.97,7.98,83900.0
2009-01-26 12:20:00,7.99,8.03,7.98,7.99,219900.0,7.99,8.03,7.98,7.99,219900.0
2009-01-26 12:30:00,8.0,8.0,7.96,7.98,103600.0,8.0,8.0,7.96,7.98,103600.0
2009-01-26 12:40:00,7.99,8.03,7.98,7.99,143700.0,7.99,8.03,7.98,7.99,143700.0
2009-01-26 12:50:00,7.99,8.04,7.97,7.99,228300.0,7.99,8.04,7.97,7.99,228300.0
2009-01-26 13:00:00,8.0,8.05,7.96,7.98,169800.0,8.0,8.05,7.96,7.98,169800.0
2009-01-26 13:10:00,7.99,8.02,7.98,7.99,244000.0,7.99,8.02,7.98,7.99,244000.0
2009-01-26 13:20:00,7.99,8.05,7.98,8.03,171900.0,7.99,8.05,7.98,8.03,171900.0
2009-01-26 13:30:00,8.04,8.04,7.95,7.98,151400.0,8.04,8.04,7.95,7.98,151400.0
2009-01-26 13:40:00,7.98,8.03,7.98,8.0,275100.0,7.98,8.03,7.98,8.0,275100.0
2009-01-26 13:50:00,8.0,8.01,7.95,7.97,271700.0,8.0,8.01,7.95,7.97,271700.0
2009-01-26 14:00:00,7.97,7.97,7.9,7.92,336700.0,7.97,7.97,7.9,7.92,336700.0
2009-01-26 14:10:00,7.93,7.93,7.9,7.91,102800.0,7.93,7.93,7.9,7.91,102800.0
2009-01-26 14:20:00,7.92,7.93,7.86,7.88,472100.0,7.92,7.93,7.86,7.88,472100.0
2009-01-26 14:30:00,7.88,7.91,7.87,7.88,269100.0,7.88,7.91,7.87,7.88,269100.0
2009-01-26 14:40:00,7.88,7.92,7.84,7.91,234700.0,7.88,7.92,7.84,7.91,234700.0
2009-01-26 14:50:00,7.91,7.96,7.9,7.94,434400.0,7.91,7.96,7.9,7.94,434400.0
2009-01-26 15:00:00,7.94,8.02,7.94,8.02,356400.0,7.94,8.02,7.94,8.02,356400.0
2009-01-26 15:10:00,8.02,8.04,7.95,7.98,285800.0,8.02,8.04,7.95,7.98,285800.0
2009-01-26 15:20:00,7.98,8.0,7.96,7.97,297700.0,7.98,8.0,7.96,7.97,297700.0
2009-01-26 15:30:00,7.97,8.0,7.94,7.94,294900.0,7.97,8.0,7.94,7.94,294900.0
2009-01-26 15:40:00,7.93,7.99,7.93,7.98,483100.0,7.93,7.99,7.93,7.98,483100.0
2009-01-26 15:50:00,7.98,8.0,7.94,7.96,566000.0,7.98,8.0,7.94,7.96,566000.0
2009-01-27 09:30:00,8.03,8.35,8.0,8.3,450000.0,8.03,8.35,8.0,8.3,450000.0
2009-01-27 09:40:00,8.31,8.39,8.24,8.34,749300.0,8.31,8.39,8.24,8.34,749300.0
2009-01-27 09:50:00,8.34,8.44,8.34,8.39,1226200.0,8.34,8.44,8.34,8.39,1226200.0
2009-01-27 10:00:00,8.39,8.45,8.36,8.42,930200.0,8.39,8.45,8.36,8.42,930200.0
2009-01-27 10:10:00,8.43,8.49,8.29,8.34,1555900.0,8.43,8.49,8.29,8.34,1555900.0
2009-01-27 10:20:00,8.34,8.42,8.34,8.37,421700.0,8.34,8.42,8.34,8.37,421700.0
2009-01-27 10:30:00,8.37,8.38,8.35,8.35,224900.0,8.37,8.38,8.35,8.35,224900.0
2009-01-27 10:40:00,8.35,8.37,8.28,8.33,1545500.0,8.35,8.37,8.28,8.33,1545500.0
2009-01-27 10:50:00,8.33,8.41,8.32,8.4,1245500.0,8.33,8.41,8.32,8.4,1245500.0
2009-01-27 11:00:00,8.41,8.41,8.34,8.37,864200.0,8.41,8.41,8.34,8.37,864200.0
2009-01-27 11:10:00,8.38,8.45,8.37,8.42,869400.0,8.38,8.45,8.37,8.42,869400.0
2009-01-27 11:20:00,8.42,8.43,8.39,8.4,297800.0,8.42,8.43,8.39,8.4,297800.0
2009-01-27 11:30:00,8.4,8.43,8.39,8.4,439200.0,8.4,8.43,8.39,8.4,439200.0
2009-01-27 11:40:00,8.4,8.47,8.4,8.46,706000.0,8.4,8.47,8.4,8.46,706000.0
2009-01-27 11:50:00,8.46,8.47,8.39,8.42,840500.0,8.46,8.47,8.39,8.42,840500.0
2009-01-27 12:00:00,8.43,8.49,8.43,8.47,562400.0,8.43,8.49,8.43,8.47,562400.0
2009-01-27 12:10:00,8.47,8.57,8.47,8.57,732500.0,8.47,8.57,8.47,8.57,732500.0
2009-01-27 12:20:00,8.57,8.67,8.55,8.62,338400.0,8.57,8.67,8.55,8.62,338400.0
2009-01-27 12:30:00,8.62,8.63,8.55,8.55,198200.0,8.62,8.63,8.55,8.55,198200.0
2009-01-27 12:40:00,8.56,8.57,8.51,8.51,201300.0,8.56,8.57,8.51,8.51,201300.0
2009-01-27 12:50:00,8.51,8.59,8.49,8.52,589200.0,8.51,8.59,8.49,8.52,589200.0
2009-01-27 13:00:00,8.51,8.53,8.49,8.5,304200.0,8.51,8.53,8.49,8.5,304200.0
2009-01-27 13:10:00,8.5,8.56,8.49,8.5,234800.0,8.5,8.56,8.49,8.5,234800.0
2009-01-27 13:20:00,8.51,8.59,8.48,8.52,481100.0,8.51,8.59,8.48,8.52,481100.0
2009-01-27 13:30:00,8.52,8.53,8.49,8.49,271200.0,8.52,8.53,8.49,8.49,271200.0
2009-01-27 13:40:00,8.5,8.54,8.44,8.48,346100.0,8.5,8.54,8.44,8.48,346100.0
2009-01-27 13:50:00,8.48,8.51,8.47,8.49,378600.0,8.48,8.51,8.47,8.49,378600.0
2009-01-27 14:00:00,8.49,8.52,8.44,8.44,293500.0,8.49,8.52,8.44,8.44,293500.0
2009-01-27 14:10:00,8.45,8.55,8.42,8.5,369200.0,8.45,8.55,8.42,8.5,369200.0
2009-01-27 14:20:00,8.5,8.53,8.46,8.46,340800.0,8.5,8.53,8.46,8.46,340800.0
2009-01-27 14:30:00,8.47,8.51,8.44,8.46,349200.0,8.47,8.51,8.44,8.46,349200.0
2009-01-27 14:40:00,8.46,8.49,8.45,8.47,471900.0,8.46,8.49,8.45,8.47,471900.0
2009-01-27 14:50:00,8.48,8.5,8.47,8.47,224000.0,8.48,8.5,8.47,8.47,224000.0
2009-01-27 15:00:00,8.48,8.51,8.43,8.48,536600.0,8.48,8.51,8.43,8.48,536600.0
2009-01-27 15:10:00,8.48,8.57,8.47,8.55,580500.0,8.48,8.57,8.47,8.55,580500.0
2009-01-27 15:20:00,8.56,8.57,8.49,8.51,719400.0,8.56,8.57,8.49,8.51,719400.0
2009-01-27 15:30:00,8.51,8.52,8.47,8.49,351800.0,8.51,8.52,8.47,8.49,351800.0
2009-01-27 15:40:00,8.49,8.53,8.47,8.52,678200.0,8.49,8.53,8.47,8.52,678200.0
2009-01-27 15:50:00,8.52,8.56,8.51,8.52,985200.0,8.52,8.56,8.51,8.52,985200.0
2009-01-28 09:30:00,8.72,8.82,8.65,8.74,417900.0,8.72,8.82,8.65,8.74,417900.0
2009-01-28 09:40:00,8.74,8.79,8.66,8.69,645400.0,8.74,8.79,8.66,8.69,645400.0
2009-01-28 09:50:00,8.69,8.75,8.62,8.67,662700.0,8.69,8.75,8.62,8.67,662700.0
2009-01-28 10:00:00,8.68,8.68,8.61,8.65,416100.0,8.68,8.68,8.61,8.65,416100.0
2009-01-28 10:10:00,8.65,8.74,8.65,8.71,523100.0,8.65,8.74,8.65,8.71,523100.0
2009-01-28 10:20:00,8.71,8.73,8.66,8.72,400000.0,8.71,8.73,8.66,8.72,400000.0
2009-01-28 10:30:00,8.72,8.75,8.7,8.73,408300.0,8.72,8.75,8.7,8.73,408300.0
2009-01-28 10:40:00,8.73,8.74,8.69,8.7,483900.0,8.73,8.74,8.69,8.7,483900.0
2009-01-28 10:50:00,8.7,8.72,8.65,8.71,852100.0,8.7,8.72,8.65,8.71,852100.0
2009-01-28 11:00:00,8.71,8.81,8.7,8.71,993800.0,8.71,8.81,8.7,8.71,993800.0
2009-01-28 11:10:00,8.71,8.72,8.63,8.64,588900.0,8.71,8.72,8.63,8.64,588900.0
2009-01-28 11:20:00,8.64,8.7,8.63,8.64,561000.0,8.64,8.7,8.63,8.64,561000.0
2009-01-28 11:30:00,8.64,8.64,8.56,8.58,836700.0,8.64,8.64,8.56,8.58,836700.0
2009-01-28 11:40:00,8.58,8.63,8.57,8.57,200600.0,8.58,8.63,8.57,8.57,200600.0
2009-01-28 11:50:00,8.57,8.62,8.57,8.57,365200.0,8.57,8.62,8.57,8.57,365200.0
2009-01-28 12:00:00,8.57,8.58,8.52,8.57,247900.0,8.57,8.58,8.52,8.57,247900.0
2009-01-28 12:10:00,8.57,8.66,8.57,8.62,442300.0,8.57,8.66,8.57,8.62,442300.0
2009-01-28 12:20:00,8.62,8.7,8.62,8.69,839900.0,8.62,8.7,8.62,8.69,839900.0
2009-01-28 12:30:00,8.69,8.75,8.68,8.7,482400.0,8.69,8.75,8.68,8.7,482400.0
2009-01-28 12:40:00,8.71,8.71,8.69,8.69,203500.0,8.71,8.71,8.69,8.69,203500.0
2009-01-28 12:50:00,8.69,8.71,8.66,8.66,216800.0,8.69,8.71,8.66,8.66,216800.0
2009-01-28 13:00:00,8.66,8.7,8.65,8.66,502300.0,8.66,8.7,8.65,8.66,502300.0
2009-01-28 13:10:00,8.66,8.68,8.64,8.66,142600.0,8.66,8.68,8.64,8.66,142600.0
2009-01-28 13:20:00,8.65,8.66,8.62,8.64,357700.0,8.65,8.66,8.62,8.64,357700.0
2009-01-28 13:30:00,8.64,8.66,8.63,8.65,264600.0,8.64,8.66,8.63,8.65,264600.0
2009-01-28 13:40:00,8.64,8.67,8.64,8.66,229900.0,8.64,8.67,8.64,8.66,229900.0
2009-01-28 13:50:00,8.66,8.67,8.61,8.62,243300.0,8.66,8.67,8.61,8.62,243300.0
2009-01-28 14:00:00,8.62,8.63,8.6,8.63,240600.0,8.62,8.63,8.6,8.63,240600.0
2009-01-28 14:10:00,8.63,8.7,8.62,8.68,529300.0,8.63,8.7,8.62,8.68,529300.0
2009-01-28 14:20:00,8.68,8.75,8.66,8.74,704600.0,8.68,8.75,8.66,8.74,704600.0
2009-01-28 14:30:00,8.74,8.75,8.67,8.7,439100.0,8.74,8.75,8.67,8.7,439100.0
2009-01-28 14:40:00,8.7,8.7,8.64,8.67,468600.0,8.7,8.7,8.64,8.67,468600.0
2009-01-28 14:50:00,8.68,8.73,8.62,8.71,519300.0,8.68,8.73,8.62,8.71,519300.0
2009-01-28 15:00:00,8.72,8.75,8.65,8.66,881700.0,8.72,8.75,8.65,8.66,881700.0
2009-01-28 15:10:00,8.66,8.7,8.63,8.64,760700.0,8.66,8.7,8.63,8.64,760700.0
2009-01-28 15:20:00,8.64,8.65,8.55,8.55,885300.0,8.64,8.65,8.55,8.55,885300.0
2009-01-28 15:30:00,8.55,8.63,8.53,8.61,620000.0,8.55,8.63,8.53,8.61,620000.0
2009-01-28 15:40:00,8.61,8.71,8.6,8.69,806200.0,8.61,8.71,8.6,8.69,806200.0
2009-01-28 15:50:00,8.69,8.72,8.57,8.62,1604100.0,8.69,8.72,8.57,8.62,1604100.0
2009-01-29 09:30:00,8.6,9.2,8.55,8.99,1759800.0,8.6,9.2,8.55,8.99,1759800.0
2009-01-29 09:40:00,8.99,9.46,8.97,9.4,2278700.0,8.99,9.46,8.97,9.4,2278700.0
2009-01-29 09:50:00,9.39,9.63,9.27,9.3,2153400.0,9.39,9.63,9.27,9.3,2153400.0
2009-01-29 10:00:00,9.31,9.4,9.13,9.2,3032600.0,9.31,9.4,9.13,9.2,3032600.0
2009-01-29 10:10:00,9.2,9.3,9.15,9.19,1598900.0,9.2,9.3,9.15,9.19,1598900.0
2009-01-29 10:20:00,9.19,9.34,9.16,9.3,1153800.0,9.19,9.34,9.16,9.3,1153800.0
2009-01-29 10:30:00,9.31,9.32,9.25,9.27,572200.0,9.31,9.32,9.25,9.27,572200.0
2009-01-29 10:40:00,9.27,9.3,9.05,9.05,1118400.0,9.27,9.3,9.05,9.05,1118400.0
2009-01-29 10:50:00,9.05,9.35,8.95,9.05,1240300.0,9.05,9.35,8.95,9.05,1240300.0
2009-01-29 11:00:00,9.06,9.08,8.88,8.89,1213900.0,9.06,9.08,8.88,8.89,1213900.0
2009-01-29 11:10:00,8.88,9.05,8.88,9.0,1094100.0,8.88,9.05,8.88,9.0,1094100.0
2009-01-29 11:20:00,9.0,9.1,8.97,8.97,681700.0,9.0,9.1,8.97,8.97,681700.0
2009-01-29 11:30:00,8.98,8.99,8.84,8.84,489600.0,8.98,8.99,8.84,8.84,489600.0
2009-01-29 11:40:00,8.84,9.0,8.84,8.86,987400.0,8.84,9.0,8.84,8.86,987400.0
2009-01-29 11:50:00,8.86,9.01,8.86,8.92,860500.0,8.86,9.01,8.86,8.92,860500.0
2009-01-29 12:00:00,8.92,8.92,8.7,8.73,747100.0,8.92,8.92,8.7,8.73,747100.0
2009-01-29 12:10:00,8.72,8.83,8.7,8.8,452200.0,8.72,8.83,8.7,8.8,452200.0
2009-01-29 12:20:00,8.81,8.83,8.72,8.79,259400.0,8.81,8.83,8.72,8.79,259400.0
2009-01-29 12:30:00,8.79,8.85,8.73,8.79,313000.0,8.79,8.85,8.73,8.79,313000.0
2009-01-29 12:40:00,8.79,8.8,8.73,8.76,255300.0,8.79,8.8,8.73,8.76,255300.0
2009-01-29 12:50:00,8.77,8.78,8.65,8.69,316500.0,8.77,8.78,8.65,8.69,316500.0
2009-01-29 13:00:00,8.69,8.71,8.64,8.69,279500.0,8.69,8.71,8.64,8.69,279500.0
2009-01-29 13:10:00,8.69,8.74,8.66,8.69,431400.0,8.69,8.74,8.66,8.69,431400.0
2009-01-29 13:20:00,8.7,8.78,8.68,8.75,460900.0,8.7,8.78,8.68,8.75,460900.0
2009-01-29 13:30:00,8.74,8.78,8.66,8.68,389900.0,8.74,8.78,8.66,8.68,389900.0
2009-01-29 13:40:00,8.68,8.76,8.68,8.72,377300.0,8.68,8.76,8.68,8.72,377300.0
2009-01-29 13:50:00,8.72,8.77,8.66,8.76,429300.0,8.72,8.77,8.66,8.76,429300.0
2009-01-29 14:00:00,8.76,8.79,8.74,8.76,634200.0,8.76,8.79,8.74,8.76,634200.0
2009-01-29 14:10:00,8.76,8.78,8.76,8.76,220200.0,8.76,8.78,8.76,8.76,220200.0
2009-01-29 14:20:00,8.76,8.78,8.67,8.77,395800.0,8.76,8.78,8.67,8.77,395800.0
2009-01-29 14:30:00,8.77,8.81,8.75,8.77,425300.0,8.77,8.81,8.75,8.77,425300.0
2009-01-29 14:40:00,8.78,8.81,8.77,8.79,369800.0,8.78,8.81,8.77,8.79,369800.0
2009-01-29 14:50:00,8.79,8.85,8.79,8.8,575200.0,8.79,8.85,8.79,8.8,575200.0
2009-01-29 15:00:00,8.8,8.92,8.8,8.88,737200.0,8.8,8.92,8.8,8.88,737200.0
2009-01-29 15:10:00,8.89,8.92,8.84,8.88,641400.0,8.89,8.92,8.84,8.88,641400.0
2009-01-29 15:20:00,8.88,8.9,8.78,8.82,493100.0,8.88,8.9,8.78,8.82,493100.0
2009-01-29 15:30:00,8.82,8.83,8.72,8.76,754900.0,8.82,8.83,8.72,8.76,754900.0
2009-01-29 15:40:00,8.75,8.84,8.73,8.77,1110200.0,8.75,8.84,8.73,8.77,1110200.0
2009-01-29 15:50:00,8.76,8.83,8.75,8.76,1214900.0,8.76,8.83,8.75,8.76,1214900.0
2009-01-30 09:30:00,9.1,9.19,9.02,9.12,759000.0,9.1,9.19,9.02,9.12,759000.0
2009-01-30 09:40:00,9.13,9.15,9.07,9.13,340200.0,9.13,9.15,9.07,9.13,340200.0
2009-01-30 09:50:00,9.13,9.2,9.08,9.08,419700.0,9.13,9.2,9.08,9.08,419700.0
2009-01-30 10:00:00,9.08,9.12,9.05,9.07,490100.0,9.08,9.12,9.05,9.07,490100.0
2009-01-30 10:10:00,9.07,9.09,8.97,8.97,622700.0,9.07,9.09,8.97,8.97,622700.0
2009-01-30 10:20:00,8.97,9.02,8.92,8.92,306700.0,8.97,9.02,8.92,8.92,306700.0
2009-01-30 10:30:00,8.92,8.94,8.83,8.91,416600.0,8.92,8.94,8.83,8.91,416600.0
2009-01-30 10:40:00,8.91,8.99,8.91,8.93,349600.0,8.91,8.99,8.91,8.93,349600.0
2009-01-30 10:50:00,8.93,8.96,8.89,8.92,427000.0,8.93,8.96,8.89,8.92,427000.0
2009-01-30 11:00:00,8.93,8.95,8.91,8.93,599800.0,8.93,8.95,8.91,8.93,599800.0
2009-01-30 11:10:00,8.93,8.93,8.86,8.86,443500.0,8.93,8.93,8.86,8.86,443500.0
2009-01-30 11:20:00,8.86,8.88,8.85,8.86,213500.0,8.86,8.88,8.85,8.86,213500.0
2009-01-30 11:30:00,8.87,8.9,8.85,8.87,184900.0,8.87,8.9,8.85,8.87,184900.0
2009-01-30 11:40:00,8.87,8.95,8.87,8.93,205900.0,8.87,8.95,8.87,8.93,205900.0
2009-01-30 11:50:00,8.93,8.95,8.92,8.92,191000.0,8.93,8.95,8.92,8.92,191000.0
2009-01-30 12:00:00,8.93,8.93,8.85,8.9,174300.0,8.93,8.93,8.85,8.9,174300.0
2009-01-30 12:10:00,8.9,8.95,8.9,8.9,155600.0,8.9,8.95,8.9,8.9,155600.0
2009-01-30 12:20:00,8.91,8.91,8.89,8.89,85500.0,8.91,8.91,8.89,8.89,85500.0
2009-01-30 12:30:00,8.89,8.91,8.86,8.89,158100.0,8.89,8.91,8.86,8.89,158100.0
2009-01-30 12:40:00,8.89,8.92,8.87,8.92,177800.0,8.89,8.92,8.87,8.92,177800.0
2009-01-30 12:50:00,8.92,8.96,8.91,8.95,107800.0,8.92,8.96,8.91,8.95,107800.0
2009-01-30 13:00:00,8.95,8.99,8.94,8.97,205700.0,8.95,8.99,8.94,8.97,205700.0
2009-01-30 13:10:00,8.97,8.98,8.94,8.98,183100.0,8.97,8.98,8.94,8.98,183100.0
2009-01-30 13:20:00,8.98,8.98,8.88,8.91,148100.0,8.98,8.98,8.88,8.91,148100.0
2009-01-30 13:30:00,8.91,8.92,8.88,8.88,197000.0,8.91,8.92,8.88,8.88,197000.0
2009-01-30 13:40:00,8.88,8.93,8.86,8.93,265500.0,8.88,8.93,8.86,8.93,265500.0
2009-01-30 13:50:00,8.93,8.95,8.89,8.92,220400.0,8.93,8.95,8.89,8.92,220400.0
2009-01-30 14:00:00,8.92,8.95,8.88,8.9,159800.0,8.92,8.95,8.88,8.9,159800.0
2009-01-30 14:10:00,8.9,8.92,8.88,8.89,118400.0,8.9,8.92,8.88,8.89,118400.0
2009-01-30 14:20:00,8.9,8.96,8.88,8.92,165700.0,8.9,8.96,8.88,8.92,165700.0
2009-01-30 14:30:00,8.93,8.96,8.88,8.89,232600.0,8.93,8.96,8.88,8.89,232600.0
2009-01-30 14:40:00,8.89,8.91,8.86,8.89,235100.0,8.89,8.91,8.86,8.89,235100.0
2009-01-30 14:50:00,8.89,8.92,8.87,8.91,205000.0,8.89,8.92,8.87,8.91,205000.0
2009-01-30 15:00:00,8.91,8.95,8.85,8.91,512000.0,8.91,8.95,8.85,8.91,512000.0
2009-01-30 15:10:00,8.91,8.95,8.85,8.85,356300.0,8.91,8.95,8.85,8.85,356300.0
2009-01-30 15:20:00,8.86,8.91,8.84,8.87,641000.0,8.86,8.91,8.84,8.87,641000.0
2009-01-30 15:30:00,8.87,8.89,8.82,8.82,658700.0,8.87,8.89,8.82,8.82,658700.0
2009-01-30 15:40:00,8.83,8.9,8.82,8.86,897900.0,8.83,8.9,8.82,8.86,897900.0
2009-01-30 15:50:00,8.87,8.87,8.8,8.87,1086200.0,8.87,8.87,8.8,8.87,1086200.0
2009-02-02 09:30:00,8.73,8.78,8.59,8.76,377200.0,8.73,8.78,8.59,8.76,377200.0
2009-02-02 09:40:00,8.77,8.82,8.69,8.77,249900.0,8.77,8.82,8.69,8.77,249900.0
2009-02-02 09:50:00,8.76,8.8,8.73,8.8,168000.0,8.76,8.8,8.73,8.8,168000.0
2009-02-02 10:00:00,8.8,8.84,8.74,8.78,224900.0,8.8,8.84,8.74,8.78,224900.0
2009-02-02 10:10:00,8.78,8.83,8.76,8.79,170900.0,8.78,8.83,8.76,8.79,170900.0
2009-02-02 10:20:00,8.8,8.86,8.76,8.76,192500.0,8.8,8.86,8.76,8.76,192500.0
2009-02-02 10:30:00,8.76,8.8,8.74,8.76,281900.0,8.76,8.8,8.74,8.76,281900.0
2009-02-02 10:40:00,8.75,8.76,8.72,8.73,248300.0,8.75,8.76,8.72,8.73,248300.0
2009-02-02 10:50:00,8.73,8.79,8.71,8.78,150100.0,8.73,8.79,8.71,8.78,150100.0
2009-02-02 11:00:00,8.77,8.79,8.76,8.77,198000.0,8.77,8.79,8.76,8.77,198000.0
2009-02-02 11:10:00,8.77,8.78,8.75,8.77,86400.0,8.77,8.78,8.75,8.77,86400.0
2009-02-02 11:20:00,8.77,8.78,8.75,8.75,50700.0,8.77,8.78,8.75,8.75,50700.0
2009-02-02 11:30:00,8.75,8.82,8.75,8.77,245000.0,8.75,8.82,8.75,8.77,245000.0
2009-02-02 11:40:00,8.77,8.78,8.75,8.78,79000.0,8.77,8.78,8.75,8.78,79000.0
2009-02-02 11:50:00,8.77,8.79,8.76,8.78,149300.0,8.77,8.79,8.76,8.78,149300.0
2009-02-02 12:00:00,8.78,8.84,8.75,8.77,314400.0,8.78,8.84,8.75,8.77,314400.0
2009-02-02 12:10:00,8.77,8.78,8.75,8.77,165500.0,8.77,8.78,8.75,8.77,165500.0
2009-02-02 12:20:00,8.77,8.78,8.76,8.78,202600.0,8.77,8.78,8.76,8.78,202600.0
2009-02-02 12:30:00,8.78,8.83,8.78,8.83,218500.0,8.78,8.83,8.78,8.83,218500.0
2009-02-02 12:40:00,8.83,8.85,8.8,8.83,223500.0,8.83,8.85,8.8,8.83,223500.0
2009-02-02 12:50:00,8.83,8.86,8.82,8.85,178000.0,8.83,8.86,8.82,8.85,178000.0
2009-02-02 13:00:00,8.85,8.85,8.8,8.82,121400.0,8.85,8.85,8.8,8.82,121400.0
2009-02-02 13:10:00,8.83,8.83,8.78,8.79,107300.0,8.83,8.83,8.78,8.79,107300.0
2009-02-02 13:20:00,8.78,8.79,8.76,8.77,123800.0,8.78,8.79,8.76,8.77,123800.0
2009-02-02 13:30:00,8.78,8.8,8.77,8.8,105300.0,8.78,8.8,8.77,8.8,105300.0
2009-02-02 13:40:00,8.8,8.81,8.77,8.78,103700.0,8.8,8.81,8.77,8.78,103700.0
2009-02-02 13:50:00,8.78,8.79,8.75,8.75,117900.0,8.78,8.79,8.75,8.75,117900.0
2009-02-02 14:00:00,8.75,8.78,8.75,8.77,163700.0,8.75,8.78,8.75,8.77,163700.0
2009-02-02 14:10:00,8.78,8.79,8.77,8.78,104100.0,8.78,8.79,8.77,8.78,104100.0
2009-02-02 14:20:00,8.78,8.78,8.75,8.75,161700.0,8.78,8.78,8.75,8.75,161700.0
2009-02-02 14:30:00,8.75,8.76,8.73,8.73,144500.0,8.75,8.76,8.73,8.73,144500.0
2009-02-02 14:40:00,8.73,8.77,8.73,8.74,148400.0,8.73,8.77,8.73,8.74,148400.0
2009-02-02 14:50:00,8.74,8.76,8.72,8.75,173800.0,8.74,8.76,8.72,8.75,173800.0
2009-02-02 15:00:00,8.75,8.77,8.72,8.75,273100.0,8.75,8.77,8.72,8.75,273100.0
2009-02-02 15:10:00,8.76,8.77,8.74,8.74,150400.0,8.76,8.77,8.74,8.74,150400.0
2009-02-02 15:20:00,8.74,8.77,8.72,8.77,357100.0,8.74,8.77,8.72,8.77,357100.0
2009-02-02 15:30:00,8.77,8.82,8.77,8.77,256200.0,8.77,8.82,8.77,8.77,256200.0
2009-02-02 15:40:00,8.77,8.83,8.77,8.78,373900.0,8.77,8.83,8.77,8.78,373900.0
2009-02-02 15:50:00,8.79,8.81,8.75,8.78,599400.0,8.79,8.81,8.75,8.78,599400.0
2009-02-03 09:30:00,8.91,8.91,8.7,8.8,206600.0,8.91,8.91,8.7,8.8,206600.0
2009-02-03 09:40:00,8.8,8.85,8.76,8.83,253900.0,8.8,8.85,8.76,8.83,253900.0
2009-02-03 09:50:00,8.84,8.85,8.8,8.82,305100.0,8.84,8.85,8.8,8.82,305100.0
2009-02-03 10:00:00,8.82,8.9,8.82,8.86,360100.0,8.82,8.9,8.82,8.86,360100.0
2009-02-03 10:10:00,8.85,8.85,8.75,8.76,163400.0,8.85,8.85,8.75,8.76,163400.0
2009-02-03 10:20:00,8.75,8.78,8.71,8.78,162600.0,8.75,8.78,8.71,8.78,162600.0
2009-02-03 10:30:00,8.77,8.82,8.75,8.78,141200.0,8.77,8.82,8.75,8.78,141200.0
2009-02-03 10:40:00,8.78,8.88,8.78,8.83,181200.0,8.78,8.88,8.78,8.83,181200.0
2009-02-03 10:50:00,8.83,8.84,8.75,8.76,177600.0,8.83,8.84,8.75,8.76,177600.0
2009-02-03 11:00:00,8.75,8.79,8.75,8.75,159800.0,8.75,8.79,8.75,8.75,159800.0
2009-02-03 11:10:00,8.75,8.77,8.74,8.74,123200.0,8.75,8.77,8.74,8.74,123200.0
2009-02-03 11:20:00,8.74,8.78,8.74,8.75,134000.0,8.74,8.78,8.74,8.75,134000.0
2009-02-03 11:30:00,8.75,8.76,8.74,8.74,120400.0,8.75,8.76,8.74,8.74,120400.0
2009-02-03 11:40:00,8.75,8.76,8.74,8.74,186400.0,8.75,8.76,8.74,8.74,186400.0
2009-02-03 11:50:00,8.75,8.76,8.73,8.73,168400.0,8.75,8.76,8.73,8.73,168400.0
2009-02-03 12:00:00,8.74,8.76,8.69,8.7,267000.0,8.74,8.76,8.69,8.7,267000.0
2009-02-03 12:10:00,8.7,8.71,8.66,8.67,219000.0,8.7,8.71,8.66,8.67,219000.0
2009-02-03 12:20:00,8.66,8.7,8.64,8.67,252900.0,8.66,8.7,8.64,8.67,252900.0
2009-02-03 12:30:00,8.68,8.73,8.68,8.71,129300.0,8.68,8.73,8.68,8.71,129300.0
2009-02-03 12:40:00,8.71,8.72,8.68,8.7,174200.0,8.71,8.72,8.68,8.7,174200.0
2009-02-03 12:50:00,8.7,8.7,8.66,8.66,107300.0,8.7,8.7,8.66,8.66,107300.0
2009-02-03 13:00:00,8.66,8.67,8.65,8.66,281100.0,8.66,8.67,8.65,8.66,281100.0
2009-02-03 13:10:00,8.65,8.71,8.65,8.69,174400.0,8.65,8.71,8.65,8.69,174400.0
2009-02-03 13:20:00,8.69,8.7,8.65,8.65,94300.0,8.69,8.7,8.65,8.65,94300.0
2009-02-03 13:30:00,8.66,8.7,8.65,8.7,146100.0,8.66,8.7,8.65,8.7,146100.0
2009-02-03 13:40:00,8.71,8.74,8.68,8.71,325000.0,8.71,8.74,8.68,8.71,325000.0
2009-02-03 13:50:00,8.7,8.77,8.68,8.77,187500.0,8.7,8.77,8.68,8.77,187500.0
2009-02-03 14:00:00,8.77,8.77,8.72,8.77,174700.0,8.77,8.77,8.72,8.77,174700.0
2009-02-03 14:10:00,8.77,8.81,8.76,8.76,358200.0,8.77,8.81,8.76,8.76,358200.0
2009-02-03 14:20:00,8.76,8.77,8.69,8.7,293200.0,8.76,8.77,8.69,8.7,293200.0
2009-02-03 14:30:00,8.69,8.78,8.69,8.78,566400.0,8.69,8.78,8.69,8.78,566400.0
2009-02-03 14:40:00,8.78,8.81,8.76,8.81,612000.0,8.78,8.81,8.76,8.81,612000.0
2009-02-03 14:50:00,8.81,8.81,8.77,8.77,531700.0,8.81,8.81,8.77,8.77,531700.0
2009-02-03 15:00:00,8.77,8.81,8.74,8.81,407600.0,8.77,8.81,8.74,8.81,407600.0
2009-02-03 15:10:00,8.82,8.82,8.77,8.8,578200.0,8.82,8.82,8.77,8.8,578200.0
2009-02-03 15:20:00,8.8,8.81,8.76,8.76,463900.0,8.8,8.81,8.76,8.76,463900.0
2009-02-03 15:30:00,8.77,8.81,8.77,8.81,1157800.0,8.77,8.81,8.77,8.81,1157800.0
2009-02-03 15:40:00,8.81,8.81,8.76,8.8,1072700.0,8.81,8.81,8.76,8.8,1072700.0
2009-02-03 15:50:00,8.79,8.84,8.76,8.77,1377500.0,8.79,8.84,8.76,8.77,1377500.0
2009-02-04 09:30:00,8.82,9.04,8.66,9.04,406200.0,8.82,9.04,8.66,9.04,406200.0
2009-02-04 09:40:00,9.04,9.13,9.02,9.1,346700.0,9.04,9.13,9.02,9.1,346700.0
2009-02-04 09:50:00,9.09,9.18,9.06,9.15,342300.0,9.09,9.18,9.06,9.15,342300.0
2009-02-04 10:00:00,9.15,9.2,9.14,9.15,465900.0,9.15,9.2,9.14,9.15,465900.0
2009-02-04 10:10:00,9.16,9.26,9.15,9.23,401200.0,9.16,9.26,9.15,9.23,401200.0
2009-02-04 10:20:00,9.22,9.36,9.21,9.35,585100.0,9.22,9.36,9.21,9.35,585100.0
2009-02-04 10:30:00,9.35,9.43,9.3,9.3,682600.0,9.35,9.43,9.3,9.3,682600.0
2009-02-04 10:40:00,9.3,9.34,9.27,9.29,466600.0,9.3,9.34,9.27,9.29,466600.0
2009-02-04 10:50:00,9.29,9.35,9.25,9.33,364200.0,9.29,9.35,9.25,9.33,364200.0
2009-02-04 11:00:00,9.33,9.33,9.24,9.27,158300.0,9.33,9.33,9.24,9.27,158300.0
2009-02-04 11:10:00,9.27,9.28,9.17,9.24,413100.0,9.27,9.28,9.17,9.24,413100.0
2009-02-04 11:20:00,9.24,9.25,9.18,9.19,334500.0,9.24,9.25,9.18,9.19,334500.0
2009-02-04 11:30:00,9.18,9.19,9.16,9.17,117600.0,9.18,9.19,9.16,9.17,117600.0
2009-02-04 11:40:00,9.17,9.18,9.11,9.11,513400.0,9.17,9.18,9.11,9.11,513400.0
2009-02-04 11:50:00,9.11,9.15,9.1,9.14,407300.0,9.11,9.15,9.1,9.14,407300.0
2009-02-04 12:00:00,9.14,9.2,9.14,9.16,126400.0,9.14,9.2,9.14,9.16,126400.0
2009-02-04 12:10:00,9.16,9.17,9.16,9.16,85000.0,9.16,9.17,9.16,9.16,85000.0
2009-02-04 12:20:00,9.16,9.17,9.13,9.15,142400.0,9.16,9.17,9.13,9.15,142400.0
2009-02-04 12:30:00,9.15,9.19,9.14,9.18,94900.0,9.15,9.19,9.14,9.18,94900.0
2009-02-04 12:40:00,9.18,9.21,9.16,9.19,75500.0,9.18,9.21,9.16,9.19,75500.0
2009-02-04 12:50:00,9.2,9.2,9.14,9.16,87100.0,9.2,9.2,9.14,9.16,87100.0
2009-02-04 13:00:00,9.16,9.16,9.13,9.15,66800.0,9.16,9.16,9.13,9.15,66800.0
2009-02-04 13:10:00,9.15,9.21,9.14,9.18,258300.0,9.15,9.21,9.14,9.18,258300.0
2009-02-04 13:20:00,9.18,9.21,9.17,9.2,164600.0,9.18,9.21,9.17,9.2,164600.0
2009-02-04 13:30:00,9.2,9.2,9.12,9.13,155200.0,9.2,9.2,9.12,9.13,155200.0
2009-02-04 13:40:00,9.12,9.13,9.01,9.02,251800.0,9.12,9.13,9.01,9.02,251800.0
2009-02-04 13:50:00,9.01,9.08,9.01,9.07,285900.0,9.01,9.08,9.01,9.07,285900.0
2009-02-04 14:00:00,9.06,9.08,9.04,9.05,156500.0,9.06,9.08,9.04,9.05,156500.0
2009-02-04 14:10:00,9.05,9.07,8.99,9.06,424500.0,9.05,9.07,8.99,9.06,424500.0
2009-02-04 14:20:00,9.05,9.08,8.98,9.04,156400.0,9.05,9.08,8.98,9.04,156400.0
2009-02-04 14:30:00,9.04,9.11,9.01,9.1,208300.0,9.04,9.11,9.01,9.1,208300.0
2009-02-04 14:40:00,9.09,9.11,9.04,9.08,232500.0,9.09,9.11,9.04,9.08,232500.0
2009-02-04 14:50:00,9.07,9.16,9.05,9.13,364500.0,9.07,9.16,9.05,9.13,364500.0
2009-02-04 15:00:00,9.13,9.16,9.09,9.12,409000.0,9.13,9.16,9.09,9.12,409000.0
2009-02-04 15:10:00,9.11,9.14,9.02,9.08,348300.0,9.11,9.14,9.02,9.08,348300.0
2009-02-04 15:20:00,9.1,9.1,9.03,9.06,216400.0,9.1,9.1,9.03,9.06,216400.0
2009-02-04 15:30:00,9.06,9.15,9.05,9.11,361800.0,9.06,9.15,9.05,9.11,361800.0
2009-02-04 15:40:00,9.11,9.15,9.08,9.09,483500.0,9.11,9.15,9.08,9.09,483500.0
2009-02-04 15:50:00,9.09,9.13,9.08,9.08,743500.0,9.09,9.13,9.08,9.08,743500.0
2009-02-05 09:30:00,9.13,9.15,9.04,9.06,120400.0,9.13,9.15,9.04,9.06,120400.0
2009-02-05 09:40:00,9.07,9.15,9.03,9.03,307200.0,9.07,9.15,9.03,9.03,307200.0
2009-02-05 09:50:00,9.03,9.03,8.88,8.91,327600.0,9.03,9.03,8.88,8.91,327600.0
2009-02-05 10:00:00,8.92,8.99,8.91,8.98,199700.0,8.92,8.99,8.91,8.98,199700.0
2009-02-05 10:10:00,8.98,9.02,8.97,9.02,130000.0,8.98,9.02,8.97,9.02,130000.0
2009-02-05 10:20:00,9.01,9.06,8.99,9.05,289400.0,9.01,9.06,8.99,9.05,289400.0
2009-02-05 10:30:00,9.05,9.06,8.99,9.01,387900.0,9.05,9.06,8.99,9.01,387900.0
2009-02-05 10:40:00,9.01,9.08,9.0,9.04,239100.0,9.01,9.08,9.0,9.04,239100.0
2009-02-05 10:50:00,9.05,9.12,8.99,9.07,679000.0,9.05,9.12,8.99,9.07,679000.0
2009-02-05 11:00:00,9.07,9.19,9.06,9.15,632600.0,9.07,9.19,9.06,9.15,632600.0
2009-02-05 11:10:00,9.16,9.18,9.11,9.14,190500.0,9.16,9.18,9.11,9.14,190500.0
2009-02-05 11:20:00,9.14,9.2,9.14,9.15,113500.0,9.14,9.2,9.14,9.15,113500.0
2009-02-05 11:30:00,9.15,9.27,9.15,9.25,341400.0,9.15,9.27,9.15,9.25,341400.0
2009-02-05 11:40:00,9.25,9.27,9.18,9.23,326200.0,9.25,9.27,9.18,9.23,326200.0
2009-02-05 11:50:00,9.23,9.29,9.18,9.28,379700.0,9.23,9.29,9.18,9.28,379700.0
2009-02-05 12:00:00,9.28,9.35,9.28,9.33,305800.0,9.28,9.35,9.28,9.33,305800.0
2009-02-05 12:10:00,9.33,9.36,9.31,9.34,326800.0,9.33,9.36,9.31,9.34,326800.0
2009-02-05 12:20:00,9.35,9.42,9.34,9.37,372800.0,9.35,9.42,9.34,9.37,372800.0
2009-02-05 12:30:00,9.37,9.42,9.36,9.4,318600.0,9.37,9.42,9.36,9.4,318600.0
2009-02-05 12:40:00,9.39,9.43,9.37,9.37,195100.0,9.39,9.43,9.37,9.37,195100.0
2009-02-05 12:50:00,9.37,9.37,9.28,9.3,475600.0,9.37,9.37,9.28,9.3,475600.0
2009-02-05 13:00:00,9.29,9.36,9.26,9.36,354000.0,9.29,9.36,9.26,9.36,354000.0
2009-02-05 13:10:00,9.36,9.37,9.27,9.28,136300.0,9.36,9.37,9.27,9.28,136300.0
2009-02-05 13:20:00,9.28,9.29,9.23,9.27,171600.0,9.28,9.29,9.23,9.27,171600.0
2009-02-05 13:30:00,9.28,9.32,9.27,9.3,128500.0,9.28,9.32,9.27,9.3,128500.0
2009-02-05 13:40:00,9.3,9.35,9.28,9.32,126900.0,9.3,9.35,9.28,9.32,126900.0
2009-02-05 13:50:00,9.32,9.33,9.26,9.28,100200.0,9.32,9.33,9.26,9.28,100200.0
2009-02-05 14:00:00,9.27,9.36,9.27,9.34,104800.0,9.27,9.36,9.27,9.34,104800.0
2009-02-05 14:10:00,9.34,9.36,9.3,9.35,194600.0,9.34,9.36,9.3,9.35,194600.0
2009-02-05 14:20:00,9.35,9.39,9.34,9.38,312200.0,9.35,9.39,9.34,9.38,312200.0
2009-02-05 14:30:00,9.38,9.39,9.33,9.34,297600.0,9.38,9.39,9.33,9.34,297600.0
2009-02-05 14:40:00,9.34,9.36,9.29,9.32,236500.0,9.34,9.36,9.29,9.32,236500.0
2009-02-05 14:50:00,9.31,9.39,9.29,9.35,456100.0,9.31,9.39,9.29,9.35,456100.0
2009-02-05 15:00:00,9.35,9.37,9.23,9.26,287100.0,9.35,9.37,9.23,9.26,287100.0
2009-02-05 15:10:00,9.26,9.32,9.26,9.29,246900.0,9.26,9.32,9.26,9.29,246900.0
2009-02-05 15:20:00,9.28,9.35,9.28,9.32,316900.0,9.28,9.35,9.28,9.32,316900.0
2009-02-05 15:30:00,9.32,9.34,9.28,9.33,326100.0,9.32,9.34,9.28,9.33,326100.0
2009-02-05 15:40:00,9.33,9.38,9.32,9.34,382100.0,9.33,9.38,9.32,9.34,382100.0
2009-02-05 15:50:00,9.34,9.36,9.31,9.32,621600.0,9.34,9.36,9.31,9.32,621600.0
2009-02-06 09:30:00,9.33,9.33,9.2,9.31,281500.0,9.33,9.33,9.2,9.31,281500.0
2009-02-06 09:40:00,9.3,9.4,9.29,9.33,305700.0,9.3,9.4,9.29,9.33,305700.0
2009-02-06 09:50:00,9.33,9.36,9.3,9.35,197500.0,9.33,9.36,9.3,9.35,197500.0
2009-02-06 10:00:00,9.35,9.37,9.27,9.3,299000.0,9.35,9.37,9.27,9.3,299000.0
2009-02-06 10:10:00,9.3,9.32,9.28,9.28,218000.0,9.3,9.32,9.28,9.28,218000.0
2009-02-06 10:20:00,9.28,9.29,9.24,9.27,235200.0,9.28,9.29,9.24,9.27,235200.0
2009-02-06 10:30:00,9.27,9.3,9.24,9.3,132000.0,9.27,9.3,9.24,9.3,132000.0
2009-02-06 10:40:00,9.29,9.3,9.25,9.27,158500.0,9.29,9.3,9.25,9.27,158500.0
2009-02-06 10:50:00,9.28,9.3,9.26,9.29,127400.0,9.28,9.3,9.26,9.29,127400.0
2009-02-06 11:00:00,9.29,9.34,9.29,9.32,148600.0,9.29,9.34,9.29,9.32,148600.0
2009-02-06 11:10:00,9.32,9.36,9.32,9.34,234200.0,9.32,9.36,9.32,9.34,234200.0
2009-02-06 11:20:00,9.34,9.34,9.29,9.3,57900.0,9.34,9.34,9.29,9.3,57900.0
2009-02-06 11:30:00,9.31,9.31,9.29,9.29,46200.0,9.31,9.31,9.29,9.29,46200.0
2009-02-06 11:40:00,9.3,9.34,9.29,9.33,49500.0,9.3,9.34,9.29,9.33,49500.0
2009-02-06 11:50:00,9.32,9.38,9.32,9.38,107900.0,9.32,9.38,9.32,9.38,107900.0
2009-02-06 12:00:00,9.37,9.4,9.34,9.4,98100.0,9.37,9.4,9.34,9.4,98100.0
2009-02-06 12:10:00,9.4,9.41,9.37,9.37,97100.0,9.4,9.41,9.37,9.37,97100.0
2009-02-06 12:20:00,9.37,9.41,9.37,9.39,116700.0,9.37,9.41,9.37,9.39,116700.0
2009-02-06 12:30:00,9.39,9.43,9.37,9.42,94700.0,9.39,9.43,9.37,9.42,94700.0
2009-02-06 12:40:00,9.43,9.43,9.39,9.41,95900.0,9.43,9.43,9.39,9.41,95900.0
2009-02-06 12:50:00,9.41,9.42,9.39,9.42,42400.0,9.41,9.42,9.39,9.42,42400.0
2009-02-06 13:00:00,9.41,9.45,9.39,9.45,77000.0,9.41,9.45,9.39,9.45,77000.0
2009-02-06 13:10:00,9.44,9.48,9.44,9.47,71400.0,9.44,9.48,9.44,9.47,71400.0
2009-02-06 13:20:00,9.47,9.51,9.46,9.51,296300.0,9.47,9.51,9.46,9.51,296300.0
2009-02-06 13:30:00,9.5,9.56,9.5,9.56,162700.0,9.5,9.56,9.5,9.56,162700.0
2009-02-06 13:40:00,9.56,9.56,9.48,9.52,344900.0,9.56,9.56,9.48,9.52,344900.0
2009-02-06 13:50:00,9.52,9.52,9.49,9.51,165600.0,9.52,9.52,9.49,9.51,165600.0
2009-02-06 14:00:00,9.51,9.51,9.44,9.47,183100.0,9.51,9.51,9.44,9.47,183100.0
2009-02-06 14:10:00,9.46,9.5,9.43,9.43,176900.0,9.46,9.5,9.43,9.43,176900.0
2009-02-06 14:20:00,9.43,9.46,9.42,9.46,297700.0,9.43,9.46,9.42,9.46,297700.0
2009-02-06 14:30:00,9.46,9.52,9.45,9.45,194600.0,9.46,9.52,9.45,9.45,194600.0
2009-02-06 14:40:00,9.45,9.46,9.39,9.39,119300.0,9.45,9.46,9.39,9.39,119300.0
2009-02-06 14:50:00,9.39,9.4,9.36,9.37,234400.0,9.39,9.4,9.36,9.37,234400.0
2009-02-06 15:00:00,9.37,9.38,9.32,9.34,466000.0,9.37,9.38,9.32,9.34,466000.0
2009-02-06 15:10:00,9.35,9.4,9.32,9.38,253700.0,9.35,9.4,9.32,9.38,253700.0
2009-02-06 15:20:00,9.38,9.39,9.33,9.37,233400.0,9.38,9.39,9.33,9.37,233400.0
2009-02-06 15:30:00,9.37,9.41,9.36,9.4,234600.0,9.37,9.41,9.36,9.4,234600.0
2009-02-06 15:40:00,9.4,9.46,9.4,9.42,433000.0,9.4,9.46,9.4,9.42,433000.0
2009-02-06 15:50:00,9.42,9.44,9.39,9.39,569000.0,9.42,9.44,9.39,9.39,569000.0
2009-02-09 09:30:00,9.38,9.49,9.2,9.25,201900.0,9.38,9.49,9.2,9.25,201900.0
2009-02-09 09:40:00,9.25,9.26,9.18,9.19,316800.0,9.25,9.26,9.18,9.19,316800.0
2009-02-09 09:50:00,9.19,9.19,9.11,9.13,329300.0,9.19,9.19,9.11,9.13,329300.0
2009-02-09 10:00:00,9.12,9.13,9.07,9.11,197400.0,9.12,9.13,9.07,9.11,197400.0
2009-02-09 10:10:00,9.11,9.13,9.09,9.09,195700.0,9.11,9.13,9.09,9.09,195700.0
2009-02-09 10:20:00,9.1,9.16,9.09,9.11,290300.0,9.1,9.16,9.09,9.11,290300.0
2009-02-09 10:30:00,9.1,9.21,9.1,9.21,276300.0,9.1,9.21,9.1,9.21,276300.0
2009-02-09 10:40:00,9.21,9.26,9.19,9.26,302300.0,9.21,9.26,9.19,9.26,302300.0
2009-02-09 10:50:00,9.26,9.32,9.23,9.31,252100.0,9.26,9.32,9.23,9.31,252100.0
2009-02-09 11:00:00,9.3,9.3,9.24,9.25,79100.0,9.3,9.3,9.24,9.25,79100.0
2009-02-09 11:10:00,9.24,9.25,9.23,9.23,47300.0,9.24,9.25,9.23,9.23,47300.0
2009-02-09 11:20:00,9.24,9.26,9.22,9.25,198600.0,9.24,9.26,9.22,9.25,198600.0
2009-02-09 11:30:00,9.26,9.26,9.18,9.2,232000.0,9.26,9.26,9.18,9.2,232000.0
2009-02-09 11:40:00,9.21,9.21,9.15,9.17,136300.0,9.21,9.21,9.15,9.17,136300.0
2009-02-09 11:50:00,9.18,9.21,9.17,9.2,53800.0,9.18,9.21,9.17,9.2,53800.0
2009-02-09 12:00:00,9.2,9.21,9.14,9.15,63300.0,9.2,9.21,9.14,9.15,63300.0
2009-02-09 12:10:00,9.14,9.16,9.13,9.16,166800.0,9.14,9.16,9.13,9.16,166800.0
2009-02-09 12:20:00,9.16,9.21,9.15,9.21,333800.0,9.16,9.21,9.15,9.21,333800.0
2009-02-09 12:30:00,9.21,9.21,9.19,9.2,50300.0,9.21,9.21,9.19,9.2,50300.0
2009-02-09 12:40:00,9.2,9.24,9.19,9.21,141300.0,9.2,9.24,9.19,9.21,141300.0
2009-02-09 12:50:00,9.21,9.21,9.19,9.19,217700.0,9.21,9.21,9.19,9.19,217700.0
2009-02-09 13:00:00,9.19,9.2,9.18,9.2,200900.0,9.19,9.2,9.18,9.2,200900.0
2009-02-09 13:10:00,9.19,9.21,9.16,9.17,234900.0,9.19,9.21,9.16,9.17,234900.0
2009-02-09 13:20:00,9.17,9.21,9.16,9.2,171000.0,9.17,9.21,9.16,9.2,171000.0
2009-02-09 13:30:00,9.2,9.2,9.14,9.19,296800.0,9.2,9.2,9.14,9.19,296800.0
2009-02-09 13:40:00,9.18,9.19,9.17,9.17,94700.0,9.18,9.19,9.17,9.17,94700.0
2009-02-09 13:50:00,9.17,9.18,9.1,9.13,288000.0,9.17,9.18,9.1,9.13,288000.0
2009-02-09 14:00:00,9.14,9.17,9.13,9.16,161400.0,9.14,9.17,9.13,9.16,161400.0
2009-02-09 14:10:00,9.16,9.18,9.14,9.16,148000.0,9.16,9.18,9.14,9.16,148000.0
2009-02-09 14:20:00,9.15,9.19,9.12,9.12,209200.0,9.15,9.19,9.12,9.12,209200.0
2009-02-09 14:30:00,9.13,9.13,9.12,9.12,113900.0,9.13,9.13,9.12,9.12,113900.0
2009-02-09 14:40:00,9.12,9.13,9.08,9.09,184700.0,9.12,9.13,9.08,9.09,184700.0
2009-02-09 14:50:00,9.1,9.1,9.09,9.09,186500.0,9.1,9.1,9.09,9.09,186500.0
2009-02-09 15:00:00,9.09,9.11,9.07,9.1,521500.0,9.09,9.11,9.07,9.1,521500.0
2009-02-09 15:10:00,9.11,9.11,9.08,9.1,437300.0,9.11,9.11,9.08,9.1,437300.0
2009-02-09 15:20:00,9.11,9.19,9.1,9.18,416700.0,9.11,9.19,9.1,9.18,416700.0
2009-02-09 15:30:00,9.18,9.2,9.14,9.15,538400.0,9.18,9.2,9.14,9.15,538400.0
2009-02-09 15:40:00,9.14,9.18,9.13,9.17,567400.0,9.14,9.18,9.13,9.17,567400.0
2009-02-09 15:50:00,9.18,9.19,9.16,9.18,592000.0,9.18,9.19,9.16,9.18,592000.0
2009-02-10 09:30:00,9.11,9.11,8.98,9.08,299000.0,9.11,9.11,8.98,9.08,299000.0
2009-02-10 09:40:00,9.08,9.11,9.03,9.07,230200.0,9.08,9.11,9.03,9.07,230200.0
2009-02-10 09:50:00,9.07,9.1,9.0,9.03,199500.0,9.07,9.1,9.0,9.03,199500.0
2009-02-10 10:00:00,9.02,9.06,9.0,9.06,134500.0,9.02,9.06,9.0,9.06,134500.0
2009-02-10 10:10:00,9.05,9.06,9.0,9.01,202100.0,9.05,9.06,9.0,9.01,202100.0
2009-02-10 10:20:00,9.01,9.01,8.89,8.9,918200.0,9.01,9.01,8.89,8.9,918200.0
2009-02-10 10:30:00,8.9,8.95,8.88,8.9,713500.0,8.9,8.95,8.88,8.9,713500.0
2009-02-10 10:40:00,8.9,8.99,8.88,8.98,389400.0,8.9,8.99,8.88,8.98,389400.0
2009-02-10 10:50:00,8.98,9.02,8.94,9.02,422000.0,8.98,9.02,8.94,9.02,422000.0
2009-02-10 11:00:00,9.02,9.04,8.77,8.85,691500.0,9.02,9.04,8.77,8.85,691500.0
2009-02-10 11:10:00,8.85,8.86,8.77,8.86,244200.0,8.85,8.86,8.77,8.86,244200.0
2009-02-10 11:20:00,8.86,8.92,8.83,8.87,362500.0,8.86,8.92,8.83,8.87,362500.0
2009-02-10 11:30:00,8.87,8.87,8.67,8.7,486700.0,8.87,8.87,8.67,8.7,486700.0
2009-02-10 11:40:00,8.69,8.8,8.67,8.78,385400.0,8.69,8.8,8.67,8.78,385400.0
2009-02-10 11:50:00,8.78,8.79,8.74,8.77,267500.0,8.78,8.79,8.74,8.77,267500.0
2009-02-10 12:00:00,8.78,8.79,8.73,8.74,181600.0,8.78,8.79,8.73,8.74,181600.0
2009-02-10 12:10:00,8.75,8.77,8.74,8.76,165400.0,8.75,8.77,8.74,8.76,165400.0
2009-02-10 12:20:00,8.75,8.76,8.67,8.69,413300.0,8.75,8.76,8.67,8.69,413300.0
2009-02-10 12:30:00,8.69,8.74,8.69,8.73,128200.0,8.69,8.74,8.69,8.73,128200.0
2009-02-10 12:40:00,8.73,8.75,8.72,8.74,117600.0,8.73,8.75,8.72,8.74,117600.0
2009-02-10 12:50:00,8.75,8.76,8.73,8.74,105000.0,8.75,8.76,8.73,8.74,105000.0
2009-02-10 13:00:00,8.74,8.75,8.68,8.7,129200.0,8.74,8.75,8.68,8.7,129200.0
2009-02-10 13:10:00,8.7,8.7,8.65,8.66,177500.0,8.7,8.7,8.65,8.66,177500.0
2009-02-10 13:20:00,8.66,8.68,8.59,8.65,347500.0,8.66,8.68,8.59,8.65,347500.0
2009-02-10 13:30:00,8.65,8.69,8.65,8.67,309600.0,8.65,8.69,8.65,8.67,309600.0
2009-02-10 13:40:00,8.67,8.67,8.65,8.66,164500.0,8.67,8.67,8.65,8.66,164500.0
2009-02-10 13:50:00,8.66,8.66,8.63,8.64,253300.0,8.66,8.66,8.63,8.64,253300.0
2009-02-10 14:00:00,8.64,8.69,8.64,8.69,197300.0,8.64,8.69,8.64,8.69,197300.0
2009-02-10 14:10:00,8.69,8.69,8.61,8.63,290900.0,8.69,8.69,8.61,8.63,290900.0
2009-02-10 14:20:00,8.62,8.63,8.57,8.57,283000.0,8.62,8.63,8.57,8.57,283000.0
2009-02-10 14:30:00,8.56,8.6,8.53,8.59,371700.0,8.56,8.6,8.53,8.59,371700.0
2009-02-10 14:40:00,8.58,8.64,8.58,8.63,210100.0,8.58,8.64,8.58,8.63,210100.0
2009-02-10 14:50:00,8.63,8.67,8.61,8.62,427500.0,8.63,8.67,8.61,8.62,427500.0
2009-02-10 15:00:00,8.62,8.7,8.61,8.69,365800.0,8.62,8.7,8.61,8.69,365800.0
2009-02-10 15:10:00,8.69,8.69,8.57,8.58,354800.0,8.69,8.69,8.57,8.58,354800.0
2009-02-10 15:20:00,8.58,8.59,8.55,8.57,404800.0,8.58,8.59,8.55,8.57,404800.0
2009-02-10 15:30:00,8.57,8.6,8.57,8.58,426800.0,8.57,8.6,8.57,8.58,426800.0
2009-02-10 15:40:00,8.58,8.64,8.54,8.62,892200.0,8.58,8.64,8.54,8.62,892200.0
2009-02-10 15:50:00,8.62,8.63,8.59,8.59,879600.0,8.62,8.63,8.59,8.59,879600.0
2009-02-11 09:30:00,8.96,9.36,8.5,8.62,330800.0,8.96,9.36,8.5,8.62,330800.0
2009-02-11 09:40:00,8.63,8.7,8.61,8.67,301300.0,8.63,8.7,8.61,8.67,301300.0
2009-02-11 09:50:00,8.67,8.75,8.65,8.73,189100.0,8.67,8.75,8.65,8.73,189100.0
2009-02-11 10:00:00,8.73,8.78,8.69,8.71,229200.0,8.73,8.78,8.69,8.71,229200.0
2009-02-11 10:10:00,8.71,8.73,8.67,8.68,120400.0,8.71,8.73,8.67,8.68,120400.0
2009-02-11 10:20:00,8.68,8.74,8.68,8.7,93800.0,8.68,8.74,8.68,8.7,93800.0
2009-02-11 10:30:00,8.7,8.71,8.65,8.69,197300.0,8.7,8.71,8.65,8.69,197300.0
2009-02-11 10:40:00,8.7,8.8,8.68,8.8,366600.0,8.7,8.8,8.68,8.8,366600.0
2009-02-11 10:50:00,8.8,8.83,8.79,8.8,123000.0,8.8,8.83,8.79,8.8,123000.0
2009-02-11 11:00:00,8.8,8.85,8.79,8.8,238500.0,8.8,8.85,8.79,8.8,238500.0
2009-02-11 11:10:00,8.8,8.89,8.79,8.88,176100.0,8.8,8.89,8.79,8.88,176100.0
2009-02-11 11:20:00,8.88,8.88,8.82,8.84,334500.0,8.88,8.88,8.82,8.84,334500.0
2009-02-11 11:30:00,8.84,8.87,8.78,8.79,451200.0,8.84,8.87,8.78,8.79,451200.0
2009-02-11 11:40:00,8.79,8.79,8.73,8.73,299000.0,8.79,8.79,8.73,8.73,299000.0
2009-02-11 11:50:00,8.73,8.8,8.73,8.78,143000.0,8.73,8.8,8.73,8.78,143000.0
2009-02-11 12:00:00,8.79,8.79,8.75,8.77,249200.0,8.79,8.79,8.75,8.77,249200.0
2009-02-11 12:10:00,8.76,8.78,8.72,8.72,139700.0,8.76,8.78,8.72,8.72,139700.0
2009-02-11 12:20:00,8.72,8.79,8.7,8.75,221800.0,8.72,8.79,8.7,8.75,221800.0
2009-02-11 12:30:00,8.75,8.77,8.74,8.77,81700.0,8.75,8.77,8.74,8.77,81700.0
2009-02-11 12:40:00,8.78,8.82,8.77,8.79,64200.0,8.78,8.82,8.77,8.79,64200.0
2009-02-11 12:50:00,8.8,8.8,8.75,8.76,214200.0,8.8,8.8,8.75,8.76,214200.0
2009-02-11 13:00:00,8.76,8.78,8.73,8.73,97600.0,8.76,8.78,8.73,8.73,97600.0
2009-02-11 13:10:00,8.73,8.76,8.73,8.75,72900.0,8.73,8.76,8.73,8.75,72900.0
2009-02-11 13:20:00,8.75,8.77,8.75,8.75,65900.0,8.75,8.77,8.75,8.75,65900.0
2009-02-11 13:30:00,8.75,8.76,8.71,8.71,77200.0,8.75,8.76,8.71,8.71,77200.0
2009-02-11 13:40:00,8.71,8.72,8.66,8.67,120100.0,8.71,8.72,8.66,8.67,120100.0
2009-02-11 13:50:00,8.66,8.68,8.65,8.67,89400.0,8.66,8.68,8.65,8.67,89400.0
2009-02-11 14:00:00,8.68,8.69,8.67,8.68,95600.0,8.68,8.69,8.67,8.68,95600.0
2009-02-11 14:10:00,8.68,8.68,8.62,8.63,166700.0,8.68,8.68,8.62,8.63,166700.0
2009-02-11 14:20:00,8.64,8.7,8.61,8.69,373900.0,8.64,8.7,8.61,8.69,373900.0
2009-02-11 14:30:00,8.7,8.73,8.69,8.73,101900.0,8.7,8.73,8.69,8.73,101900.0
2009-02-11 14:40:00,8.73,8.74,8.72,8.73,106800.0,8.73,8.74,8.72,8.73,106800.0
2009-02-11 14:50:00,8.73,8.83,8.73,8.81,314300.0,8.73,8.83,8.73,8.81,314300.0
2009-02-11 15:00:00,8.81,8.81,8.76,8.78,170400.0,8.81,8.81,8.76,8.78,170400.0
2009-02-11 15:10:00,8.79,8.84,8.78,8.79,138000.0,8.79,8.84,8.78,8.79,138000.0
2009-02-11 15:20:00,8.79,8.81,8.78,8.8,126200.0,8.79,8.81,8.78,8.8,126200.0
2009-02-11 15:30:00,8.79,8.82,8.74,8.75,161400.0,8.79,8.82,8.74,8.75,161400.0
2009-02-11 15:40:00,8.74,8.78,8.71,8.76,339200.0,8.74,8.78,8.71,8.76,339200.0
2009-02-11 15:50:00,8.76,8.81,8.76,8.79,512900.0,8.76,8.81,8.76,8.79,512900.0
2009-02-12 09:30:00,8.65,8.69,8.6,8.65,244300.0,8.65,8.69,8.6,8.65,244300.0
2009-02-12 09:40:00,8.64,8.67,8.63,8.63,159800.0,8.64,8.67,8.63,8.63,159800.0
2009-02-12 09:50:00,8.63,8.65,8.57,8.62,337100.0,8.63,8.65,8.57,8.62,337100.0
2009-02-12 10:00:00,8.62,8.64,8.55,8.64,363600.0,8.62,8.64,8.55,8.64,363600.0
2009-02-12 10:10:00,8.64,8.67,8.6,8.61,217600.0,8.64,8.67,8.6,8.61,217600.0
2009-02-12 10:20:00,8.61,8.65,8.56,8.61,261200.0,8.61,8.65,8.56,8.61,261200.0
2009-02-12 10:30:00,8.61,8.63,8.59,8.62,177600.0,8.61,8.63,8.59,8.62,177600.0
2009-02-12 10:40:00,8.62,8.72,8.59,8.7,211600.0,8.62,8.72,8.59,8.7,211600.0
2009-02-12 10:50:00,8.7,8.71,8.66,8.71,180300.0,8.7,8.71,8.66,8.71,180300.0
2009-02-12 11:00:00,8.71,8.75,8.67,8.73,163200.0,8.71,8.75,8.67,8.73,163200.0
2009-02-12 11:10:00,8.73,8.74,8.65,8.67,166200.0,8.73,8.74,8.65,8.67,166200.0
2009-02-12 11:20:00,8.67,8.72,8.63,8.71,259800.0,8.67,8.72,8.63,8.71,259800.0
2009-02-12 11:30:00,8.71,8.74,8.69,8.71,142500.0,8.71,8.74,8.69,8.71,142500.0
2009-02-12 11:40:00,8.72,8.76,8.71,8.75,237100.0,8.72,8.76,8.71,8.75,237100.0
2009-02-12 11:50:00,8.76,8.76,8.73,8.73,221800.0,8.76,8.76,8.73,8.73,221800.0
2009-02-12 12:00:00,8.73,8.77,8.73,8.75,182200.0,8.73,8.77,8.73,8.75,182200.0
2009-02-12 12:10:00,8.76,8.79,8.74,8.79,72900.0,8.76,8.79,8.74,8.79,72900.0
2009-02-12 12:20:00,8.79,8.86,8.78,8.85,137800.0,8.79,8.86,8.78,8.85,137800.0
2009-02-12 12:30:00,8.85,8.87,8.85,8.86,67500.0,8.85,8.87,8.85,8.86,67500.0
2009-02-12 12:40:00,8.86,8.86,8.81,8.82,132200.0,8.86,8.86,8.81,8.82,132200.0
2009-02-12 12:50:00,8.82,8.86,8.81,8.81,174100.0,8.82,8.86,8.81,8.81,174100.0
2009-02-12 13:00:00,8.82,8.82,8.76,8.79,261100.0,8.82,8.82,8.76,8.79,261100.0
2009-02-12 13:10:00,8.78,8.8,8.72,8.72,192600.0,8.78,8.8,8.72,8.72,192600.0
2009-02-12 13:20:00,8.72,8.75,8.7,8.72,239300.0,8.72,8.75,8.7,8.72,239300.0
2009-02-12 13:30:00,8.72,8.76,8.69,8.69,242600.0,8.72,8.76,8.69,8.69,242600.0
2009-02-12 13:40:00,8.7,8.72,8.67,8.69,194100.0,8.7,8.72,8.67,8.69,194100.0
2009-02-12 13:50:00,8.72,8.75,8.7,8.73,240900.0,8.72,8.75,8.7,8.73,240900.0
2009-02-12 14:00:00,8.74,8.76,8.69,8.74,174200.0,8.74,8.76,8.69,8.74,174200.0
2009-02-12 14:10:00,8.75,8.81,8.74,8.77,226600.0,8.75,8.81,8.74,8.77,226600.0
2009-02-12 14:20:00,8.77,8.78,8.69,8.71,244300.0,8.77,8.78,8.69,8.71,244300.0
2009-02-12 14:30:00,8.7,8.74,8.65,8.66,375100.0,8.7,8.74,8.65,8.66,375100.0
2009-02-12 14:40:00,8.66,8.67,8.6,8.61,216300.0,8.66,8.67,8.6,8.61,216300.0
2009-02-12 14:50:00,8.6,8.61,8.56,8.57,302900.0,8.6,8.61,8.56,8.57,302900.0
2009-02-12 15:00:00,8.57,8.61,8.54,8.61,336400.0,8.57,8.61,8.54,8.61,336400.0
2009-02-12 15:10:00,8.61,8.65,8.59,8.62,392900.0,8.61,8.65,8.59,8.62,392900.0
2009-02-12 15:20:00,8.62,8.73,8.6,8.73,506000.0,8.62,8.73,8.6,8.73,506000.0
2009-02-12 15:30:00,8.73,8.75,8.67,8.71,558700.0,8.73,8.75,8.67,8.71,558700.0
2009-02-12 15:40:00,8.71,8.84,8.7,8.77,695200.0,8.71,8.84,8.7,8.77,695200.0
2009-02-12 15:50:00,8.77,8.85,8.77,8.81,820800.0,8.77,8.85,8.77,8.81,820800.0
2009-02-13 09:30:00,8.75,8.9,8.75,8.79,376100.0,8.75,8.9,8.75,8.79,376100.0
2009-02-13 09:40:00,8.79,8.85,8.78,8.85,348200.0,8.79,8.85,8.78,8.85,348200.0
2009-02-13 09:50:00,8.85,8.98,8.83,8.96,665400.0,8.85,8.98,8.83,8.96,665400.0
2009-02-13 10:00:00,8.96,9.0,8.93,8.93,411700.0,8.96,9.0,8.93,8.93,411700.0
2009-02-13 10:10:00,8.94,8.94,8.85,8.93,521600.0,8.94,8.94,8.85,8.93,521600.0
2009-02-13 10:20:00,8.93,8.96,8.92,8.95,453200.0,8.93,8.96,8.92,8.95,453200.0
2009-02-13 10:30:00,8.95,8.99,8.94,8.97,244800.0,8.95,8.99,8.94,8.97,244800.0
2009-02-13 10:40:00,8.96,8.98,8.95,8.96,180500.0,8.96,8.98,8.95,8.96,180500.0
2009-02-13 10:50:00,8.95,8.96,8.93,8.95,155900.0,8.95,8.96,8.93,8.95,155900.0
2009-02-13 11:00:00,8.95,8.95,8.89,8.9,193600.0,8.95,8.95,8.89,8.9,193600.0
2009-02-13 11:10:00,8.89,8.9,8.88,8.9,174400.0,8.89,8.9,8.88,8.9,174400.0
2009-02-13 11:20:00,8.9,8.9,8.82,8.84,149800.0,8.9,8.9,8.82,8.84,149800.0
2009-02-13 11:30:00,8.83,8.84,8.83,8.83,85300.0,8.83,8.84,8.83,8.83,85300.0
2009-02-13 11:40:00,8.83,8.84,8.76,8.8,289800.0,8.83,8.84,8.76,8.8,289800.0
2009-02-13 11:50:00,8.81,8.87,8.8,8.82,319700.0,8.81,8.87,8.8,8.82,319700.0
2009-02-13 12:00:00,8.82,8.84,8.78,8.78,447700.0,8.82,8.84,8.78,8.78,447700.0
2009-02-13 12:10:00,8.78,8.78,8.71,8.72,411400.0,8.78,8.78,8.71,8.72,411400.0
2009-02-13 12:20:00,8.72,8.76,8.71,8.73,241300.0,8.72,8.76,8.71,8.73,241300.0
2009-02-13 12:30:00,8.73,8.74,8.68,8.69,312400.0,8.73,8.74,8.68,8.69,312400.0
2009-02-13 12:40:00,8.69,8.7,8.64,8.7,199900.0,8.69,8.7,8.64,8.7,199900.0
2009-02-13 12:50:00,8.7,8.7,8.63,8.66,237400.0,8.7,8.7,8.63,8.66,237400.0
2009-02-13 13:00:00,8.66,8.69,8.64,8.67,367400.0,8.66,8.69,8.64,8.67,367400.0
2009-02-13 13:10:00,8.68,8.71,8.64,8.69,412800.0,8.68,8.71,8.64,8.69,412800.0
2009-02-13 13:20:00,8.69,8.69,8.65,8.66,224100.0,8.69,8.69,8.65,8.66,224100.0
2009-02-13 13:30:00,8.66,8.67,8.64,8.67,168500.0,8.66,8.67,8.64,8.67,168500.0
2009-02-13 13:40:00,8.66,8.71,8.66,8.71,292400.0,8.66,8.71,8.66,8.71,292400.0
2009-02-13 13:50:00,8.71,8.73,8.7,8.71,140000.0,8.71,8.73,8.7,8.71,140000.0
2009-02-13 14:00:00,8.71,8.72,8.66,8.66,202900.0,8.71,8.72,8.66,8.66,202900.0
2009-02-13 14:10:00,8.67,8.7,8.66,8.7,182100.0,8.67,8.7,8.66,8.7,182100.0
2009-02-13 14:20:00,8.7,8.73,8.69,8.73,220500.0,8.7,8.73,8.69,8.73,220500.0
2009-02-13 14:30:00,8.73,8.73,8.67,8.71,204700.0,8.73,8.73,8.67,8.71,204700.0
2009-02-13 14:40:00,8.71,8.73,8.67,8.71,514400.0,8.71,8.73,8.67,8.71,514400.0
2009-02-13 14:50:00,8.71,8.75,8.71,8.72,272700.0,8.71,8.75,8.71,8.72,272700.0
2009-02-13 15:00:00,8.72,8.74,8.66,8.69,430700.0,8.72,8.74,8.66,8.69,430700.0
2009-02-13 15:10:00,8.69,8.69,8.64,8.67,329200.0,8.69,8.69,8.64,8.67,329200.0
2009-02-13 15:20:00,8.67,8.71,8.63,8.7,357100.0,8.67,8.71,8.63,8.7,357100.0
2009-02-13 15:30:00,8.7,8.74,8.67,8.72,535600.0,8.7,8.74,8.67,8.72,535600.0
2009-02-13 15:40:00,8.72,8.74,8.68,8.72,637500.0,8.72,8.74,8.68,8.72,637500.0
2009-02-13 15:50:00,8.72,8.74,8.64,8.65,834800.0,8.72,8.74,8.64,8.65,834800.0
2009-02-17 09:30:00,8.97,8.97,8.66,8.66,691900.0,8.97,8.97,8.66,8.66,691900.0
2009-02-17 09:40:00,8.67,8.73,8.59,8.6,475900.0,8.67,8.73,8.59,8.6,475900.0
2009-02-17 09:50:00,8.6,8.61,8.53,8.59,447600.0,8.6,8.61,8.53,8.59,447600.0
2009-02-17 10:00:00,8.59,8.69,8.59,8.64,327900.0,8.59,8.69,8.59,8.64,327900.0
2009-02-17 10:10:00,8.65,8.68,8.6,8.6,262500.0,8.65,8.68,8.6,8.6,262500.0
2009-02-17 10:20:00,8.6,8.66,8.6,8.65,251500.0,8.6,8.66,8.6,8.65,251500.0
2009-02-17 10:30:00,8.66,8.7,8.6,8.61,313800.0,8.66,8.7,8.6,8.61,313800.0
2009-02-17 10:40:00,8.61,8.64,8.6,8.6,298400.0,8.61,8.64,8.6,8.6,298400.0
2009-02-17 10:50:00,8.6,8.64,8.6,8.61,282800.0,8.6,8.64,8.6,8.61,282800.0
2009-02-17 11:00:00,8.6,8.61,8.57,8.58,237000.0,8.6,8.61,8.57,8.58,237000.0
2009-02-17 11:10:00,8.58,8.62,8.57,8.57,202600.0,8.58,8.62,8.57,8.57,202600.0
2009-02-17 11:20:00,8.57,8.6,8.55,8.55,266100.0,8.57,8.6,8.55,8.55,266100.0
2009-02-17 11:30:00,8.55,8.57,8.52,8.53,207500.0,8.55,8.57,8.52,8.53,207500.0
2009-02-17 11:40:00,8.53,8.54,8.5,8.51,199300.0,8.53,8.54,8.5,8.51,199300.0
2009-02-17 11:50:00,8.5,8.52,8.45,8.48,364300.0,8.5,8.52,8.45,8.48,364300.0
2009-02-17 12:00:00,8.49,8.54,8.48,8.53,121600.0,8.49,8.54,8.48,8.53,121600.0
2009-02-17 12:10:00,8.53,8.54,8.49,8.52,227700.0,8.53,8.54,8.49,8.52,227700.0
2009-02-17 12:20:00,8.53,8.53,8.48,8.52,166200.0,8.53,8.53,8.48,8.52,166200.0
2009-02-17 12:30:00,8.53,8.56,8.53,8.56,70300.0,8.53,8.56,8.53,8.56,70300.0
2009-02-17 12:40:00,8.56,8.58,8.55,8.56,88100.0,8.56,8.58,8.55,8.56,88100.0
2009-02-17 12:50:00,8.55,8.58,8.52,8.58,156600.0,8.55,8.58,8.52,8.58,156600.0
2009-02-17 13:00:00,8.58,8.58,8.54,8.55,132500.0,8.58,8.58,8.54,8.55,132500.0
2009-02-17 13:10:00,8.54,8.57,8.52,8.56,101500.0,8.54,8.57,8.52,8.56,101500.0
2009-02-17 13:20:00,8.56,8.58,8.54,8.56,171000.0,8.56,8.58,8.54,8.56,171000.0
2009-02-17 13:30:00,8.57,8.6,8.54,8.58,189900.0,8.57,8.6,8.54,8.58,189900.0
2009-02-17 13:40:00,8.59,8.63,8.58,8.6,189700.0,8.59,8.63,8.58,8.6,189700.0
2009-02-17 13:50:00,8.61,8.63,8.57,8.57,130100.0,8.61,8.63,8.57,8.57,130100.0
2009-02-17 14:00:00,8.57,8.64,8.56,8.61,144800.0,8.57,8.64,8.56,8.61,144800.0
2009-02-17 14:10:00,8.62,8.64,8.6,8.64,157000.0,8.62,8.64,8.6,8.64,157000.0
2009-02-17 14:20:00,8.63,8.64,8.56,8.57,389300.0,8.63,8.64,8.56,8.57,389300.0
2009-02-17 14:30:00,8.57,8.64,8.57,8.62,368400.0,8.57,8.64,8.57,8.62,368400.0
2009-02-17 14:40:00,8.63,8.63,8.6,8.61,170900.0,8.63,8.63,8.6,8.61,170900.0
2009-02-17 14:50:00,8.61,8.64,8.6,8.63,408300.0,8.61,8.64,8.6,8.63,408300.0
2009-02-17 15:00:00,8.64,8.66,8.58,8.64,393900.0,8.64,8.66,8.58,8.64,393900.0
2009-02-17 15:10:00,8.64,8.65,8.6,8.6,326000.0,8.64,8.65,8.6,8.6,326000.0
2009-02-17 15:20:00,8.6,8.63,8.57,8.61,364800.0,8.6,8.63,8.57,8.61,364800.0
2009-02-17 15:30:00,8.6,8.72,8.6,8.67,707900.0,8.6,8.72,8.6,8.67,707900.0
2009-02-17 15:40:00,8.67,8.7,8.6,8.64,1039200.0,8.67,8.7,8.6,8.64,1039200.0
2009-02-17 15:50:00,8.63,8.65,8.55,8.56,947900.0,8.63,8.65,8.55,8.56,947900.0
2009-02-18 09:30:00,8.65,8.65,8.51,8.57,433900.0,8.65,8.65,8.51,8.57,433900.0
2009-02-18 09:40:00,8.57,8.6,8.52,8.53,403000.0,8.57,8.6,8.52,8.53,403000.0
2009-02-18 09:50:00,8.53,8.56,8.48,8.49,317900.0,8.53,8.56,8.48,8.49,317900.0
2009-02-18 10:00:00,8.5,8.52,8.4,8.42,361600.0,8.5,8.52,8.4,8.42,361600.0
2009-02-18 10:10:00,8.42,8.45,8.37,8.42,441100.0,8.42,8.45,8.37,8.42,441100.0
2009-02-18 10:20:00,8.42,8.49,8.42,8.48,336100.0,8.42,8.49,8.42,8.48,336100.0
2009-02-18 10:30:00,8.48,8.51,8.42,8.42,289200.0,8.48,8.51,8.42,8.42,289200.0
2009-02-18 10:40:00,8.42,8.51,8.42,8.49,241000.0,8.42,8.51,8.42,8.49,241000.0
2009-02-18 10:50:00,8.5,8.51,8.45,8.47,774600.0,8.5,8.51,8.45,8.47,774600.0
2009-02-18 11:00:00,8.47,8.51,8.47,8.5,455900.0,8.47,8.51,8.47,8.5,455900.0
2009-02-18 11:10:00,8.5,8.52,8.47,8.49,611200.0,8.5,8.52,8.47,8.49,611200.0
2009-02-18 11:20:00,8.49,8.53,8.46,8.52,366600.0,8.49,8.53,8.46,8.52,366600.0
2009-02-18 11:30:00,8.52,8.54,8.49,8.5,300100.0,8.52,8.54,8.49,8.5,300100.0
2009-02-18 11:40:00,8.5,8.54,8.44,8.44,351000.0,8.5,8.54,8.44,8.44,351000.0
2009-02-18 11:50:00,8.45,8.46,8.39,8.4,295800.0,8.45,8.46,8.39,8.4,295800.0
2009-02-18 12:00:00,8.41,8.51,8.4,8.5,160500.0,8.41,8.51,8.4,8.5,160500.0
2009-02-18 12:10:00,8.5,8.58,8.5,8.53,470500.0,8.5,8.58,8.5,8.53,470500.0
2009-02-18 12:20:00,8.52,8.53,8.46,8.5,135200.0,8.52,8.53,8.46,8.5,135200.0
2009-02-18 12:30:00,8.5,8.5,8.45,8.45,178400.0,8.5,8.5,8.45,8.45,178400.0
2009-02-18 12:40:00,8.45,8.5,8.44,8.47,151500.0,8.45,8.5,8.44,8.47,151500.0
2009-02-18 12:50:00,8.47,8.5,8.43,8.5,206700.0,8.47,8.5,8.43,8.5,206700.0
2009-02-18 13:00:00,8.5,8.51,8.44,8.49,178100.0,8.5,8.51,8.44,8.49,178100.0
2009-02-18 13:10:00,8.49,8.5,8.45,8.46,127100.0,8.49,8.5,8.45,8.46,127100.0
2009-02-18 13:20:00,8.45,8.47,8.43,8.46,104600.0,8.45,8.47,8.43,8.46,104600.0
2009-02-18 13:30:00,8.46,8.46,8.39,8.41,119600.0,8.46,8.46,8.39,8.41,119600.0
2009-02-18 13:40:00,8.4,8.43,8.36,8.42,199500.0,8.4,8.43,8.36,8.42,199500.0
2009-02-18 13:50:00,8.41,8.42,8.39,8.4,180700.0,8.41,8.42,8.39,8.4,180700.0
2009-02-18 14:00:00,8.4,8.45,8.37,8.45,225500.0,8.4,8.45,8.37,8.45,225500.0
2009-02-18 14:10:00,8.44,8.45,8.31,8.35,310300.0,8.44,8.45,8.31,8.35,310300.0
2009-02-18 14:20:00,8.35,8.47,8.35,8.45,255600.0,8.35,8.47,8.35,8.45,255600.0
2009-02-18 14:30:00,8.46,8.47,8.39,8.43,290500.0,8.46,8.47,8.39,8.43,290500.0
2009-02-18 14:40:00,8.44,8.45,8.4,8.41,216100.0,8.44,8.45,8.4,8.41,216100.0
2009-02-18 14:50:00,8.41,8.46,8.37,8.46,507900.0,8.41,8.46,8.37,8.46,507900.0
2009-02-18 15:00:00,8.46,8.48,8.41,8.42,315400.0,8.46,8.48,8.41,8.42,315400.0
2009-02-18 15:10:00,8.42,8.48,8.42,8.46,253000.0,8.42,8.48,8.42,8.46,253000.0
2009-02-18 15:20:00,8.46,8.48,8.42,8.44,289200.0,8.46,8.48,8.42,8.44,289200.0
2009-02-18 15:30:00,8.43,8.47,8.42,8.46,280900.0,8.43,8.47,8.42,8.46,280900.0
2009-02-18 15:40:00,8.46,8.5,8.44,8.47,377000.0,8.46,8.5,8.44,8.47,377000.0
2009-02-18 15:50:00,8.46,8.48,8.43,8.45,755600.0,8.46,8.48,8.43,8.45,755600.0
2009-02-19 09:30:00,8.5,8.58,8.45,8.54,392900.0,8.5,8.58,8.45,8.54,392900.0
2009-02-19 09:40:00,8.54,8.65,8.54,8.65,279600.0,8.54,8.65,8.54,8.65,279600.0
2009-02-19 09:50:00,8.64,8.69,8.62,8.67,203000.0,8.64,8.69,8.62,8.67,203000.0
2009-02-19 10:00:00,8.66,8.67,8.62,8.66,348600.0,8.66,8.67,8.62,8.66,348600.0
2009-02-19 10:10:00,8.65,8.69,8.64,8.65,391000.0,8.65,8.69,8.64,8.65,391000.0
2009-02-19 10:20:00,8.65,8.69,8.64,8.64,299400.0,8.65,8.69,8.64,8.64,299400.0
2009-02-19 10:30:00,8.64,8.65,8.59,8.6,351300.0,8.64,8.65,8.59,8.6,351300.0
2009-02-19 10:40:00,8.59,8.65,8.59,8.64,223100.0,8.59,8.65,8.59,8.64,223100.0
2009-02-19 10:50:00,8.64,8.65,8.61,8.63,213900.0,8.64,8.65,8.61,8.63,213900.0
2009-02-19 11:00:00,8.62,8.69,8.61,8.68,286200.0,8.62,8.69,8.61,8.68,286200.0
2009-02-19 11:10:00,8.69,8.69,8.66,8.66,264100.0,8.69,8.69,8.66,8.66,264100.0
2009-02-19 11:20:00,8.66,8.68,8.63,8.67,149600.0,8.66,8.68,8.63,8.67,149600.0
2009-02-19 11:30:00,8.67,8.7,8.65,8.67,240500.0,8.67,8.7,8.65,8.67,240500.0
2009-02-19 11:40:00,8.68,8.69,8.65,8.67,158300.0,8.68,8.69,8.65,8.67,158300.0
2009-02-19 11:50:00,8.66,8.69,8.64,8.64,341400.0,8.66,8.69,8.64,8.64,341400.0
2009-02-19 12:00:00,8.65,8.65,8.61,8.64,184200.0,8.65,8.65,8.61,8.64,184200.0
2009-02-19 12:10:00,8.64,8.66,8.59,8.62,213400.0,8.64,8.66,8.59,8.62,213400.0
2009-02-19 12:20:00,8.63,8.65,8.62,8.65,129000.0,8.63,8.65,8.62,8.65,129000.0
2009-02-19 12:30:00,8.64,8.67,8.64,8.67,233400.0,8.64,8.67,8.64,8.67,233400.0
2009-02-19 12:40:00,8.68,8.68,8.66,8.67,220700.0,8.68,8.68,8.66,8.67,220700.0
2009-02-19 12:50:00,8.67,8.67,8.66,8.66,86000.0,8.67,8.67,8.66,8.66,86000.0
2009-02-19 13:00:00,8.66,8.69,8.65,8.69,328800.0,8.66,8.69,8.65,8.69,328800.0
2009-02-19 13:10:00,8.69,8.72,8.68,8.71,204200.0,8.69,8.72,8.68,8.71,204200.0
2009-02-19 13:20:00,8.71,8.74,8.7,8.73,215300.0,8.71,8.74,8.7,8.73,215300.0
2009-02-19 13:30:00,8.74,8.74,8.71,8.73,165100.0,8.74,8.74,8.71,8.73,165100.0
2009-02-19 13:40:00,8.73,8.74,8.7,8.71,217500.0,8.73,8.74,8.7,8.71,217500.0
2009-02-19 13:50:00,8.72,8.73,8.71,8.73,201200.0,8.72,8.73,8.71,8.73,201200.0
2009-02-19 14:00:00,8.72,8.76,8.71,8.75,284300.0,8.72,8.76,8.71,8.75,284300.0
2009-02-19 14:10:00,8.75,8.76,8.66,8.68,420200.0,8.75,8.76,8.66,8.68,420200.0
2009-02-19 14:20:00,8.67,8.72,8.67,8.72,284900.0,8.67,8.72,8.67,8.72,284900.0
2009-02-19 14:30:00,8.71,8.72,8.69,8.72,324900.0,8.71,8.72,8.69,8.72,324900.0
2009-02-19 14:40:00,8.72,8.74,8.69,8.7,324500.0,8.72,8.74,8.69,8.7,324500.0
2009-02-19 14:50:00,8.7,8.75,8.69,8.74,385000.0,8.7,8.75,8.69,8.74,385000.0
2009-02-19 15:00:00,8.74,8.77,8.68,8.7,659700.0,8.74,8.77,8.68,8.7,659700.0
2009-02-19 15:10:00,8.7,8.7,8.65,8.67,459100.0,8.7,8.7,8.65,8.67,459100.0
2009-02-19 15:20:00,8.67,8.7,8.61,8.69,526600.0,8.67,8.7,8.61,8.69,526600.0
2009-02-19 15:30:00,8.69,8.7,8.62,8.64,388500.0,8.69,8.7,8.62,8.64,388500.0
2009-02-19 15:40:00,8.64,8.77,8.64,8.72,641500.0,8.64,8.77,8.64,8.72,641500.0
2009-02-19 15:50:00,8.73,8.73,8.66,8.67,774300.0,8.73,8.73,8.66,8.67,774300.0
2009-02-20 09:30:00,8.36,8.67,8.36,8.52,1075300.0,8.36,8.67,8.36,8.52,1075300.0
2009-02-20 09:40:00,8.53,8.56,8.47,8.48,414400.0,8.53,8.56,8.47,8.48,414400.0
2009-02-20 09:50:00,8.48,8.59,8.47,8.57,312400.0,8.48,8.59,8.47,8.57,312400.0
2009-02-20 10:00:00,8.57,8.58,8.5,8.53,490700.0,8.57,8.58,8.5,8.53,490700.0
2009-02-20 10:10:00,8.54,8.58,8.5,8.54,398300.0,8.54,8.58,8.5,8.54,398300.0
2009-02-20 10:20:00,8.54,8.58,8.53,8.58,357000.0,8.54,8.58,8.53,8.58,357000.0
2009-02-20 10:30:00,8.58,8.59,8.55,8.57,357800.0,8.58,8.59,8.55,8.57,357800.0
2009-02-20 10:40:00,8.57,8.58,8.52,8.52,239500.0,8.57,8.58,8.52,8.52,239500.0
2009-02-20 10:50:00,8.52,8.53,8.42,8.45,439700.0,8.52,8.53,8.42,8.45,439700.0
2009-02-20 11:00:00,8.45,8.46,8.35,8.35,361800.0,8.45,8.46,8.35,8.35,361800.0
2009-02-20 11:10:00,8.36,8.38,8.29,8.3,397800.0,8.36,8.38,8.29,8.3,397800.0
2009-02-20 11:20:00,8.3,8.3,8.22,8.25,479600.0,8.3,8.3,8.22,8.25,479600.0
2009-02-20 11:30:00,8.25,8.34,8.24,8.34,514000.0,8.25,8.34,8.24,8.34,514000.0
2009-02-20 11:40:00,8.34,8.34,8.27,8.29,267800.0,8.34,8.34,8.27,8.29,267800.0
2009-02-20 11:50:00,8.28,8.29,8.18,8.18,868000.0,8.28,8.29,8.18,8.18,868000.0
2009-02-20 12:00:00,8.19,8.22,8.15,8.21,365400.0,8.19,8.22,8.15,8.21,365400.0
2009-02-20 12:10:00,8.21,8.22,8.16,8.17,415900.0,8.21,8.22,8.16,8.17,415900.0
2009-02-20 12:20:00,8.17,8.18,8.09,8.12,919500.0,8.17,8.18,8.09,8.12,919500.0
2009-02-20 12:30:00,8.12,8.16,8.1,8.14,294800.0,8.12,8.16,8.1,8.14,294800.0
2009-02-20 12:40:00,8.14,8.15,8.08,8.09,398300.0,8.14,8.15,8.08,8.09,398300.0
2009-02-20 12:50:00,8.09,8.11,8.07,8.1,390600.0,8.09,8.11,8.07,8.1,390600.0
2009-02-20 13:00:00,8.1,8.11,8.01,8.02,314300.0,8.1,8.11,8.01,8.02,314300.0
2009-02-20 13:10:00,8.02,8.09,7.98,8.04,473800.0,8.02,8.09,7.98,8.04,473800.0
2009-02-20 13:20:00,8.05,8.12,8.04,8.04,411500.0,8.05,8.12,8.04,8.04,411500.0
2009-02-20 13:30:00,8.05,8.14,8.02,8.14,311400.0,8.05,8.14,8.02,8.14,311400.0
2009-02-20 13:40:00,8.14,8.17,8.08,8.09,322300.0,8.14,8.17,8.08,8.09,322300.0
2009-02-20 13:50:00,8.09,8.16,8.08,8.11,464500.0,8.09,8.16,8.08,8.11,464500.0
2009-02-20 14:00:00,8.1,8.12,8.05,8.08,302000.0,8.1,8.12,8.05,8.08,302000.0
2009-02-20 14:10:00,8.08,8.2,8.06,8.15,478200.0,8.08,8.2,8.06,8.15,478200.0
2009-02-20 14:20:00,8.15,8.2,8.13,8.13,691200.0,8.15,8.2,8.13,8.13,691200.0
2009-02-20 14:30:00,8.13,8.23,8.11,8.21,558800.0,8.13,8.23,8.11,8.21,558800.0
2009-02-20 14:40:00,8.2,8.26,8.15,8.26,756500.0,8.2,8.26,8.15,8.26,756500.0
2009-02-20 14:50:00,8.26,8.29,8.15,8.17,586400.0,8.26,8.29,8.15,8.17,586400.0
2009-02-20 15:00:00,8.18,8.18,8.09,8.12,537100.0,8.18,8.18,8.09,8.12,537100.0
2009-02-20 15:10:00,8.11,8.15,8.06,8.1,415300.0,8.11,8.15,8.06,8.1,415300.0
2009-02-20 15:20:00,8.11,8.14,8.05,8.05,281400.0,8.11,8.14,8.05,8.05,281400.0
2009-02-20 15:30:00,8.05,8.16,8.03,8.13,461300.0,8.05,8.16,8.03,8.13,461300.0
2009-02-20 15:40:00,8.13,8.15,8.1,8.14,526300.0,8.13,8.15,8.1,8.14,526300.0
2009-02-20 15:50:00,8.13,8.2,8.1,8.18,1404500.0,8.13,8.2,8.1,8.18,1404500.0
2009-02-23 09:30:00,8.35,8.35,8.15,8.2,361900.0,8.35,8.35,8.15,8.2,361900.0
2009-02-23 09:40:00,8.2,8.2,8.1,8.16,389800.0,8.2,8.2,8.1,8.16,389800.0
2009-02-23 09:50:00,8.16,8.24,8.15,8.19,444300.0,8.16,8.24,8.15,8.19,444300.0
2009-02-23 10:00:00,8.19,8.22,8.13,8.19,303900.0,8.19,8.22,8.13,8.19,303900.0
2009-02-23 10:10:00,8.2,8.21,8.16,8.21,263800.0,8.2,8.21,8.16,8.21,263800.0
2009-02-23 10:20:00,8.2,8.23,8.17,8.23,242500.0,8.2,8.23,8.17,8.23,242500.0
2009-02-23 10:30:00,8.23,8.25,8.22,8.23,425500.0,8.23,8.25,8.22,8.23,425500.0
2009-02-23 10:40:00,8.23,8.26,8.2,8.23,633900.0,8.23,8.26,8.2,8.23,633900.0
2009-02-23 10:50:00,8.22,8.24,8.17,8.18,383800.0,8.22,8.24,8.17,8.18,383800.0
2009-02-23 11:00:00,8.17,8.24,8.17,8.22,285000.0,8.17,8.24,8.17,8.22,285000.0
2009-02-23 11:10:00,8.22,8.24,8.21,8.23,316400.0,8.22,8.24,8.21,8.23,316400.0
2009-02-23 11:20:00,8.23,8.29,8.23,8.26,840500.0,8.23,8.29,8.23,8.26,840500.0
2009-02-23 11:30:00,8.25,8.28,8.23,8.27,477100.0,8.25,8.28,8.23,8.27,477100.0
2009-02-23 11:40:00,8.27,8.3,8.25,8.29,294300.0,8.27,8.3,8.25,8.29,294300.0
2009-02-23 11:50:00,8.28,8.29,8.23,8.25,102500.0,8.28,8.29,8.23,8.25,102500.0
2009-02-23 12:00:00,8.25,8.26,8.22,8.23,96700.0,8.25,8.26,8.22,8.23,96700.0
2009-02-23 12:10:00,8.24,8.27,8.23,8.25,388100.0,8.24,8.27,8.23,8.25,388100.0
2009-02-23 12:20:00,8.24,8.28,8.24,8.26,202500.0,8.24,8.28,8.24,8.26,202500.0
2009-02-23 12:30:00,8.25,8.26,8.23,8.26,101600.0,8.25,8.26,8.23,8.26,101600.0
2009-02-23 12:40:00,8.26,8.26,8.22,8.22,224900.0,8.26,8.26,8.22,8.22,224900.0
2009-02-23 12:50:00,8.23,8.25,8.22,8.22,114600.0,8.23,8.25,8.22,8.22,114600.0
2009-02-23 13:00:00,8.22,8.26,8.21,8.25,203900.0,8.22,8.26,8.21,8.25,203900.0
2009-02-23 13:10:00,8.25,8.26,8.23,8.25,89500.0,8.25,8.26,8.23,8.25,89500.0
2009-02-23 13:20:00,8.24,8.26,8.24,8.24,195200.0,8.24,8.26,8.24,8.24,195200.0
2009-02-23 13:30:00,8.25,8.26,8.23,8.24,172200.0,8.25,8.26,8.23,8.24,172200.0
2009-02-23 13:40:00,8.25,8.28,8.24,8.27,226600.0,8.25,8.28,8.24,8.27,226600.0
2009-02-23 13:50:00,8.27,8.27,8.22,8.23,197000.0,8.27,8.27,8.22,8.23,197000.0
2009-02-23 14:00:00,8.23,8.28,8.22,8.25,324000.0,8.23,8.28,8.22,8.25,324000.0
2009-02-23 14:10:00,8.25,8.26,8.23,8.23,338900.0,8.25,8.26,8.23,8.23,338900.0
2009-02-23 14:20:00,8.24,8.25,8.23,8.25,272200.0,8.24,8.25,8.23,8.25,272200.0
2009-02-23 14:30:00,8.24,8.25,8.19,8.2,298900.0,8.24,8.25,8.19,8.2,298900.0
2009-02-23 14:40:00,8.2,8.21,8.13,8.16,215000.0,8.2,8.21,8.13,8.16,215000.0
2009-02-23 14:50:00,8.15,8.17,8.07,8.07,334400.0,8.15,8.17,8.07,8.07,334400.0
2009-02-23 15:00:00,8.07,8.16,8.06,8.14,394500.0,8.07,8.16,8.06,8.14,394500.0
2009-02-23 15:10:00,8.14,8.18,8.11,8.12,313800.0,8.14,8.18,8.11,8.12,313800.0
2009-02-23 15:20:00,8.12,8.14,8.04,8.11,484200.0,8.12,8.14,8.04,8.11,484200.0
2009-02-23 15:30:00,8.11,8.16,8.08,8.1,342900.0,8.11,8.16,8.08,8.1,342900.0
2009-02-23 15:40:00,8.1,8.1,8.06,8.07,501500.0,8.1,8.1,8.06,8.07,501500.0
2009-02-23 15:50:00,8.06,8.1,8.04,8.07,557800.0,8.06,8.1,8.04,8.07,557800.0
2009-02-24 09:30:00,8.15,8.22,8.04,8.15,312300.0,8.15,8.22,8.04,8.15,312300.0
2009-02-24 09:40:00,8.15,8.22,8.12,8.22,308500.0,8.15,8.22,8.12,8.22,308500.0
2009-02-24 09:50:00,8.22,8.23,8.15,8.2,246500.0,8.22,8.23,8.15,8.2,246500.0
2009-02-24 10:00:00,8.19,8.2,8.09,8.13,518700.0,8.19,8.2,8.09,8.13,518700.0
2009-02-24 10:10:00,8.13,8.17,8.04,8.13,292600.0,8.13,8.17,8.04,8.13,292600.0
2009-02-24 10:20:00,8.13,8.21,8.11,8.19,382300.0,8.13,8.21,8.11,8.19,382300.0
2009-02-24 10:30:00,8.18,8.26,8.17,8.23,482500.0,8.18,8.26,8.17,8.23,482500.0
2009-02-24 10:40:00,8.23,8.24,8.19,8.2,484100.0,8.23,8.24,8.19,8.2,484100.0
2009-02-24 10:50:00,8.2,8.21,8.12,8.15,205300.0,8.2,8.21,8.12,8.15,205300.0
2009-02-24 11:00:00,8.15,8.18,8.12,8.13,525500.0,8.15,8.18,8.12,8.13,525500.0
2009-02-24 11:10:00,8.13,8.18,8.1,8.16,533200.0,8.13,8.18,8.1,8.16,533200.0
2009-02-24 11:20:00,8.16,8.25,8.15,8.23,602200.0,8.16,8.25,8.15,8.23,602200.0
2009-02-24 11:30:00,8.24,8.25,8.16,8.19,318500.0,8.24,8.25,8.16,8.19,318500.0
2009-02-24 11:40:00,8.19,8.21,8.14,8.17,293000.0,8.19,8.21,8.14,8.17,293000.0
2009-02-24 11:50:00,8.18,8.22,8.17,8.21,189000.0,8.18,8.22,8.17,8.21,189000.0
2009-02-24 12:00:00,8.2,8.25,8.2,8.2,213700.0,8.2,8.25,8.2,8.2,213700.0
2009-02-24 12:10:00,8.21,8.23,8.19,8.22,156600.0,8.21,8.23,8.19,8.22,156600.0
2009-02-24 12:20:00,8.22,8.23,8.19,8.21,172600.0,8.22,8.23,8.19,8.21,172600.0
2009-02-24 12:30:00,8.2,8.26,8.2,8.25,283100.0,8.2,8.26,8.2,8.25,283100.0
2009-02-24 12:40:00,8.25,8.25,8.22,8.25,194400.0,8.25,8.25,8.22,8.25,194400.0
2009-02-24 12:50:00,8.25,8.25,8.22,8.25,189100.0,8.25,8.25,8.22,8.25,189100.0
2009-02-24 13:00:00,8.24,8.27,8.22,8.23,395600.0,8.24,8.27,8.22,8.23,395600.0
2009-02-24 13:10:00,8.23,8.23,8.18,8.21,116300.0,8.23,8.23,8.18,8.21,116300.0
2009-02-24 13:20:00,8.22,8.3,8.21,8.25,403900.0,8.22,8.3,8.21,8.25,403900.0
2009-02-24 13:30:00,8.25,8.27,8.24,8.25,212000.0,8.25,8.27,8.24,8.25,212000.0
2009-02-24 13:40:00,8.26,8.27,8.22,8.22,85100.0,8.26,8.27,8.22,8.22,85100.0
2009-02-24 13:50:00,8.22,8.26,8.22,8.24,231200.0,8.22,8.26,8.22,8.24,231200.0
2009-02-24 14:00:00,8.25,8.25,8.22,8.24,255900.0,8.25,8.25,8.22,8.24,255900.0
2009-02-24 14:10:00,8.24,8.29,8.23,8.27,438000.0,8.24,8.29,8.23,8.27,438000.0
2009-02-24 14:20:00,8.27,8.3,8.27,8.3,249100.0,8.27,8.3,8.27,8.3,249100.0
2009-02-24 14:30:00,8.29,8.3,8.26,8.3,160300.0,8.29,8.3,8.26,8.3,160300.0
2009-02-24 14:40:00,8.3,8.3,8.2,8.3,219300.0,8.3,8.3,8.2,8.3,219300.0
2009-02-24 14:50:00,8.3,8.31,8.28,8.3,473500.0,8.3,8.31,8.28,8.3,473500.0
2009-02-24 15:00:00,8.29,8.35,8.29,8.33,523700.0,8.29,8.35,8.29,8.33,523700.0
2009-02-24 15:10:00,8.34,8.39,8.32,8.38,753900.0,8.34,8.39,8.32,8.38,753900.0
2009-02-24 15:20:00,8.38,8.39,8.33,8.35,599000.0,8.38,8.39,8.33,8.35,599000.0
2009-02-24 15:30:00,8.34,8.36,8.29,8.34,446000.0,8.34,8.36,8.29,8.34,446000.0
2009-02-24 15:40:00,8.34,8.36,8.31,8.33,650300.0,8.34,8.36,8.31,8.33,650300.0
2009-02-24 15:50:00,8.33,8.35,8.28,8.28,1204000.0,8.33,8.35,8.28,8.28,1204000.0
2009-02-25 09:30:00,8.26,8.3,8.2,8.23,386400.0,8.26,8.3,8.2,8.23,386400.0
2009-02-25 09:40:00,8.23,8.26,8.18,8.23,1010000.0,8.23,8.26,8.18,8.23,1010000.0
2009-02-25 09:50:00,8.23,8.24,8.19,8.23,403400.0,8.23,8.24,8.19,8.23,403400.0
2009-02-25 10:00:00,8.22,8.22,8.13,8.18,728900.0,8.22,8.22,8.13,8.18,728900.0
2009-02-25 10:10:00,8.18,8.2,8.13,8.17,235800.0,8.18,8.2,8.13,8.17,235800.0
2009-02-25 10:20:00,8.17,8.23,8.17,8.23,207600.0,8.17,8.23,8.17,8.23,207600.0
2009-02-25 10:30:00,8.22,8.23,8.15,8.17,199700.0,8.22,8.23,8.15,8.17,199700.0
2009-02-25 10:40:00,8.17,8.18,8.09,8.11,227400.0,8.17,8.18,8.09,8.11,227400.0
2009-02-25 10:50:00,8.11,8.15,8.11,8.11,231100.0,8.11,8.15,8.11,8.11,231100.0
2009-02-25 11:00:00,8.12,8.19,8.12,8.18,317200.0,8.12,8.19,8.12,8.18,317200.0
2009-02-25 11:10:00,8.19,8.21,8.16,8.2,320000.0,8.19,8.21,8.16,8.2,320000.0
2009-02-25 11:20:00,8.19,8.24,8.19,8.2,215500.0,8.19,8.24,8.19,8.2,215500.0
2009-02-25 11:30:00,8.2,8.2,8.13,8.14,285000.0,8.2,8.2,8.13,8.14,285000.0
2009-02-25 11:40:00,8.14,8.18,8.11,8.14,243800.0,8.14,8.18,8.11,8.14,243800.0
2009-02-25 11:50:00,8.14,8.15,8.04,8.06,202500.0,8.14,8.15,8.04,8.06,202500.0
2009-02-25 12:00:00,8.06,8.08,8.02,8.05,171200.0,8.06,8.08,8.02,8.05,171200.0
2009-02-25 12:10:00,8.06,8.06,8.01,8.02,103400.0,8.06,8.06,8.01,8.02,103400.0
2009-02-25 12:20:00,8.02,8.05,8.02,8.04,123700.0,8.02,8.05,8.02,8.04,123700.0
2009-02-25 12:30:00,8.04,8.07,8.03,8.06,99200.0,8.04,8.07,8.03,8.06,99200.0
2009-02-25 12:40:00,8.07,8.08,7.94,7.96,800400.0,8.07,8.08,7.94,7.96,800400.0
2009-02-25 12:50:00,7.97,7.99,7.92,7.97,402200.0,7.97,7.99,7.92,7.97,402200.0
2009-02-25 13:00:00,7.97,8.03,7.96,7.97,222600.0,7.97,8.03,7.96,7.97,222600.0
2009-02-25 13:10:00,7.97,7.99,7.95,7.97,180200.0,7.97,7.99,7.95,7.97,180200.0
2009-02-25 13:20:00,7.98,7.99,7.93,7.96,198200.0,7.98,7.99,7.93,7.96,198200.0
2009-02-25 13:30:00,7.97,8.05,7.95,8.04,266100.0,7.97,8.05,7.95,8.04,266100.0
2009-02-25 13:40:00,8.05,8.13,8.04,8.13,377600.0,8.05,8.13,8.04,8.13,377600.0
2009-02-25 13:50:00,8.13,8.17,8.12,8.12,195800.0,8.13,8.17,8.12,8.12,195800.0
2009-02-25 14:00:00,8.12,8.14,8.01,8.03,326400.0,8.12,8.14,8.01,8.03,326400.0
2009-02-25 14:10:00,8.03,8.07,7.97,7.98,310700.0,8.03,8.07,7.97,7.98,310700.0
2009-02-25 14:20:00,7.99,8.1,7.96,8.08,302200.0,7.99,8.1,7.96,8.08,302200.0
2009-02-25 14:30:00,8.08,8.12,8.04,8.1,245800.0,8.08,8.12,8.04,8.1,245800.0
2009-02-25 14:40:00,8.09,8.14,8.09,8.1,213500.0,8.09,8.14,8.09,8.1,213500.0
2009-02-25 14:50:00,8.1,8.14,8.07,8.11,240300.0,8.1,8.14,8.07,8.11,240300.0
2009-02-25 15:00:00,8.1,8.2,8.08,8.19,342100.0,8.1,8.2,8.08,8.19,342100.0
2009-02-25 15:10:00,8.18,8.23,8.12,8.21,271300.0,8.18,8.23,8.12,8.21,271300.0
2009-02-25 15:20:00,8.22,8.26,8.2,8.21,346900.0,8.22,8.26,8.2,8.21,346900.0
2009-02-25 15:30:00,8.21,8.23,8.16,8.17,217200.0,8.21,8.23,8.16,8.17,217200.0
2009-02-25 15:40:00,8.18,8.2,8.11,8.12,346000.0,8.18,8.2,8.11,8.12,346000.0
2009-02-25 15:50:00,8.12,8.12,8.05,8.05,541600.0,8.12,8.12,8.05,8.05,541600.0
2009-02-26 09:30:00,8.15,8.27,8.04,8.14,447300.0,8.15,8.27,8.04,8.14,447300.0
2009-02-26 09:40:00,8.14,8.17,8.09,8.11,335200.0,8.14,8.17,8.09,8.11,335200.0
2009-02-26 09:50:00,8.11,8.25,8.09,8.19,469800.0,8.11,8.25,8.09,8.19,469800.0
2009-02-26 10:00:00,8.2,8.29,8.17,8.17,307000.0,8.2,8.29,8.17,8.17,307000.0
2009-02-26 10:10:00,8.17,8.17,8.1,8.17,515000.0,8.17,8.17,8.1,8.17,515000.0
2009-02-26 10:20:00,8.17,8.19,8.13,8.15,339000.0,8.17,8.19,8.13,8.15,339000.0
2009-02-26 10:30:00,8.15,8.17,8.08,8.15,350700.0,8.15,8.17,8.08,8.15,350700.0
2009-02-26 10:40:00,8.15,8.16,8.1,8.14,360400.0,8.15,8.16,8.1,8.14,360400.0
2009-02-26 10:50:00,8.14,8.17,8.13,8.17,194100.0,8.14,8.17,8.13,8.17,194100.0
2009-02-26 11:00:00,8.17,8.2,8.13,8.15,207000.0,8.17,8.2,8.13,8.15,207000.0
2009-02-26 11:10:00,8.14,8.18,8.13,8.17,114400.0,8.14,8.18,8.13,8.17,114400.0
2009-02-26 11:20:00,8.17,8.18,8.08,8.08,228800.0,8.17,8.18,8.08,8.08,228800.0
2009-02-26 11:30:00,8.08,8.1,8.04,8.04,204700.0,8.08,8.1,8.04,8.04,204700.0
2009-02-26 11:40:00,8.04,8.06,7.96,8.0,288100.0,8.04,8.06,7.96,8.0,288100.0
2009-02-26 11:50:00,8.0,8.02,7.98,8.02,209400.0,8.0,8.02,7.98,8.02,209400.0
2009-02-26 12:00:00,8.02,8.02,7.99,8.01,265300.0,8.02,8.02,7.99,8.01,265300.0
2009-02-26 12:10:00,8.01,8.02,7.98,7.98,104300.0,8.01,8.02,7.98,7.98,104300.0
2009-02-26 12:20:00,7.98,7.99,7.87,7.92,561600.0,7.98,7.99,7.87,7.92,561600.0
2009-02-26 12:30:00,7.92,7.93,7.88,7.88,224700.0,7.92,7.93,7.88,7.88,224700.0
2009-02-26 12:40:00,7.88,7.88,7.81,7.82,681400.0,7.88,7.88,7.81,7.82,681400.0
2009-02-26 12:50:00,7.81,7.83,7.75,7.75,402500.0,7.81,7.83,7.75,7.75,402500.0
2009-02-26 13:00:00,7.75,7.77,7.68,7.69,863200.0,7.75,7.77,7.68,7.69,863200.0
2009-02-26 13:10:00,7.69,7.7,7.61,7.63,971800.0,7.69,7.7,7.61,7.63,971800.0
2009-02-26 13:20:00,7.63,7.66,7.52,7.52,1505400.0,7.63,7.66,7.52,7.52,1505400.0
2009-02-26 13:30:00,7.52,7.57,7.51,7.52,917900.0,7.52,7.57,7.51,7.52,917900.0
2009-02-26 13:40:00,7.52,7.6,7.52,7.57,386300.0,7.52,7.6,7.52,7.57,386300.0
2009-02-26 13:50:00,7.57,7.63,7.56,7.62,379900.0,7.57,7.63,7.56,7.62,379900.0
2009-02-26 14:00:00,7.63,7.64,7.6,7.63,175000.0,7.63,7.64,7.6,7.63,175000.0
2009-02-26 14:10:00,7.62,7.67,7.62,7.64,223000.0,7.62,7.67,7.62,7.64,223000.0
2009-02-26 14:20:00,7.64,7.65,7.62,7.63,130100.0,7.64,7.65,7.62,7.63,130100.0
2009-02-26 14:30:00,7.62,7.63,7.6,7.61,260900.0,7.62,7.63,7.6,7.61,260900.0
2009-02-26 14:40:00,7.6,7.61,7.54,7.58,367900.0,7.6,7.61,7.54,7.58,367900.0
2009-02-26 14:50:00,7.58,7.6,7.5,7.53,454500.0,7.58,7.6,7.5,7.53,454500.0
2009-02-26 15:00:00,7.52,7.57,7.5,7.56,438900.0,7.52,7.57,7.5,7.56,438900.0
2009-02-26 15:10:00,7.56,7.57,7.45,7.46,651900.0,7.56,7.57,7.45,7.46,651900.0
2009-02-26 15:20:00,7.46,7.53,7.46,7.53,578800.0,7.46,7.53,7.46,7.53,578800.0
2009-02-26 15:30:00,7.53,7.58,7.52,7.56,429800.0,7.53,7.58,7.52,7.56,429800.0
2009-02-26 15:40:00,7.55,7.6,7.54,7.57,573200.0,7.55,7.6,7.54,7.57,573200.0
2009-02-26 15:50:00,7.57,7.58,7.43,7.45,1349600.0,7.57,7.58,7.43,7.45,1349600.0
2009-02-27 09:30:00,7.22,7.22,6.8,7.0,1138000.0,7.22,7.22,6.8,7.0,1138000.0
2009-02-27 09:40:00,7.01,7.08,6.96,7.05,856600.0,7.01,7.08,6.96,7.05,856600.0
2009-02-27 09:50:00,7.05,7.09,7.0,7.07,570700.0,7.05,7.09,7.0,7.07,570700.0
2009-02-27 10:00:00,7.08,7.17,7.07,7.1,649100.0,7.08,7.17,7.07,7.1,649100.0
2009-02-27 10:10:00,7.09,7.11,7.07,7.1,399300.0,7.09,7.11,7.07,7.1,399300.0
2009-02-27 10:20:00,7.1,7.26,7.09,7.23,1007900.0,7.1,7.26,7.09,7.23,1007900.0
2009-02-27 10:30:00,7.23,7.26,7.19,7.2,412300.0,7.23,7.26,7.19,7.2,412300.0
2009-02-27 10:40:00,7.19,7.25,7.18,7.24,531100.0,7.19,7.25,7.18,7.24,531100.0
2009-02-27 10:50:00,7.23,7.29,7.21,7.22,417200.0,7.23,7.29,7.21,7.22,417200.0
2009-02-27 11:00:00,7.22,7.23,7.2,7.21,265900.0,7.22,7.23,7.2,7.21,265900.0
2009-02-27 11:10:00,7.21,7.21,7.16,7.17,292400.0,7.21,7.21,7.16,7.17,292400.0
2009-02-27 11:20:00,7.17,7.2,7.16,7.2,229900.0,7.17,7.2,7.16,7.2,229900.0
2009-02-27 11:30:00,7.19,7.23,7.16,7.17,173800.0,7.19,7.23,7.16,7.17,173800.0
2009-02-27 11:40:00,7.17,7.25,7.17,7.25,245400.0,7.17,7.25,7.17,7.25,245400.0
2009-02-27 11:50:00,7.25,7.25,7.21,7.25,292700.0,7.25,7.25,7.21,7.25,292700.0
2009-02-27 12:00:00,7.25,7.25,7.22,7.22,165000.0,7.25,7.25,7.22,7.22,165000.0
2009-02-27 12:10:00,7.22,7.24,7.16,7.18,227500.0,7.22,7.24,7.16,7.18,227500.0
2009-02-27 12:20:00,7.18,7.19,7.14,7.14,274700.0,7.18,7.19,7.14,7.14,274700.0
2009-02-27 12:30:00,7.14,7.16,7.06,7.09,366400.0,7.14,7.16,7.06,7.09,366400.0
2009-02-27 12:40:00,7.09,7.12,7.04,7.05,463500.0,7.09,7.12,7.04,7.05,463500.0
2009-02-27 12:50:00,7.04,7.09,7.03,7.07,565500.0,7.04,7.09,7.03,7.07,565500.0
2009-02-27 13:00:00,7.07,7.14,7.07,7.09,558500.0,7.07,7.14,7.07,7.09,558500.0
2009-02-27 13:10:00,7.09,7.11,7.03,7.09,227500.0,7.09,7.11,7.03,7.09,227500.0
2009-02-27 13:20:00,7.09,7.12,7.06,7.08,276100.0,7.09,7.12,7.06,7.08,276100.0
2009-02-27 13:30:00,7.08,7.12,7.0,7.02,290000.0,7.08,7.12,7.0,7.02,290000.0
2009-02-27 13:40:00,7.01,7.1,7.01,7.1,279400.0,7.01,7.1,7.01,7.1,279400.0
2009-02-27 13:50:00,7.1,7.14,7.07,7.13,369700.0,7.1,7.14,7.07,7.13,369700.0
2009-02-27 14:00:00,7.13,7.16,7.09,7.11,246200.0,7.13,7.16,7.09,7.11,246200.0
2009-02-27 14:10:00,7.1,7.14,7.08,7.11,176500.0,7.1,7.14,7.08,7.11,176500.0
2009-02-27 14:20:00,7.11,7.13,7.01,7.01,401400.0,7.11,7.13,7.01,7.01,401400.0
2009-02-27 14:30:00,7.02,7.04,7.01,7.04,305900.0,7.02,7.04,7.01,7.04,305900.0
2009-02-27 14:40:00,7.04,7.15,7.03,7.14,406800.0,7.04,7.15,7.03,7.14,406800.0
2009-02-27 14:50:00,7.14,7.17,7.09,7.09,253200.0,7.14,7.17,7.09,7.09,253200.0
2009-02-27 15:00:00,7.09,7.13,7.06,7.07,306000.0,7.09,7.13,7.06,7.07,306000.0
2009-02-27 15:10:00,7.07,7.08,7.02,7.05,511700.0,7.07,7.08,7.02,7.05,511700.0
2009-02-27 15:20:00,7.06,7.09,7.01,7.04,547000.0,7.06,7.09,7.01,7.04,547000.0
2009-02-27 15:30:00,7.04,7.08,6.99,7.0,537800.0,7.04,7.08,6.99,7.0,537800.0
2009-02-27 15:40:00,7.0,7.11,7.0,7.09,788100.0,7.0,7.11,7.0,7.09,788100.0
2009-02-27 15:50:00,7.1,7.1,7.01,7.02,901800.0,7.1,7.1,7.01,7.02,901800.0
2009-03-02 09:30:00,6.87,6.98,6.75,6.76,398400.0,6.87,6.98,6.75,6.76,398400.0
2009-03-02 09:40:00,6.78,6.81,6.72,6.77,336200.0,6.78,6.81,6.72,6.77,336200.0
2009-03-02 09:50:00,6.76,6.91,6.76,6.85,412900.0,6.76,6.91,6.76,6.85,412900.0
2009-03-02 10:00:00,6.86,6.92,6.85,6.91,526400.0,6.86,6.92,6.85,6.91,526400.0
2009-03-02 10:10:00,6.91,6.95,6.88,6.88,417000.0,6.91,6.95,6.88,6.88,417000.0
2009-03-02 10:20:00,6.87,6.89,6.8,6.8,494800.0,6.87,6.89,6.8,6.8,494800.0
2009-03-02 10:30:00,6.8,6.81,6.77,6.8,148200.0,6.8,6.81,6.77,6.8,148200.0
2009-03-02 10:40:00,6.8,6.82,6.79,6.81,211400.0,6.8,6.82,6.79,6.81,211400.0
2009-03-02 10:50:00,6.81,6.83,6.79,6.81,241400.0,6.81,6.83,6.79,6.81,241400.0
2009-03-02 11:00:00,6.8,6.84,6.8,6.81,186400.0,6.8,6.84,6.8,6.81,186400.0
2009-03-02 11:10:00,6.81,6.84,6.8,6.84,447600.0,6.81,6.84,6.8,6.84,447600.0
2009-03-02 11:20:00,6.84,6.87,6.77,6.77,223900.0,6.84,6.87,6.77,6.77,223900.0
2009-03-02 11:30:00,6.77,6.78,6.7,6.7,153600.0,6.77,6.78,6.7,6.7,153600.0
2009-03-02 11:40:00,6.71,6.73,6.69,6.69,296700.0,6.71,6.73,6.69,6.69,296700.0
2009-03-02 11:50:00,6.69,6.7,6.64,6.67,223700.0,6.69,6.7,6.64,6.67,223700.0
2009-03-02 12:00:00,6.67,6.74,6.67,6.73,330200.0,6.67,6.74,6.67,6.73,330200.0
2009-03-02 12:10:00,6.74,6.74,6.7,6.71,105700.0,6.74,6.74,6.7,6.71,105700.0
2009-03-02 12:20:00,6.72,6.75,6.7,6.73,187900.0,6.72,6.75,6.7,6.73,187900.0
2009-03-02 12:30:00,6.73,6.75,6.72,6.74,173900.0,6.73,6.75,6.72,6.74,173900.0
2009-03-02 12:40:00,6.74,6.75,6.71,6.72,136800.0,6.74,6.75,6.71,6.72,136800.0
2009-03-02 12:50:00,6.72,6.76,6.71,6.72,188100.0,6.72,6.76,6.71,6.72,188100.0
2009-03-02 13:00:00,6.72,6.75,6.71,6.73,204400.0,6.72,6.75,6.71,6.73,204400.0
2009-03-02 13:10:00,6.74,6.74,6.71,6.71,137200.0,6.74,6.74,6.71,6.71,137200.0
2009-03-02 13:20:00,6.72,6.72,6.68,6.7,273600.0,6.72,6.72,6.68,6.7,273600.0
2009-03-02 13:30:00,6.7,6.7,6.66,6.67,131400.0,6.7,6.7,6.66,6.67,131400.0
2009-03-02 13:40:00,6.66,6.69,6.66,6.69,116600.0,6.66,6.69,6.66,6.69,116600.0
2009-03-02 13:50:00,6.69,6.71,6.68,6.69,192400.0,6.69,6.71,6.68,6.69,192400.0
2009-03-02 14:00:00,6.7,6.7,6.69,6.69,74000.0,6.7,6.7,6.69,6.69,74000.0
2009-03-02 14:10:00,6.69,6.72,6.68,6.68,151900.0,6.69,6.72,6.68,6.68,151900.0
2009-03-02 14:20:00,6.68,6.69,6.65,6.65,165800.0,6.68,6.69,6.65,6.65,165800.0
2009-03-02 14:30:00,6.65,6.71,6.65,6.7,246700.0,6.65,6.71,6.65,6.7,246700.0
2009-03-02 14:40:00,6.71,6.71,6.67,6.68,169600.0,6.71,6.71,6.67,6.68,169600.0
2009-03-02 14:50:00,6.68,6.69,6.64,6.64,253400.0,6.68,6.69,6.64,6.64,253400.0
2009-03-02 15:00:00,6.65,6.65,6.6,6.61,261400.0,6.65,6.65,6.6,6.61,261400.0
2009-03-02 15:10:00,6.61,6.64,6.6,6.6,333900.0,6.61,6.64,6.6,6.6,333900.0
2009-03-02 15:20:00,6.61,6.64,6.59,6.62,540500.0,6.61,6.64,6.59,6.62,540500.0
2009-03-02 15:30:00,6.62,6.68,6.61,6.64,748200.0,6.62,6.68,6.61,6.64,748200.0
2009-03-02 15:40:00,6.65,6.66,6.59,6.63,754900.0,6.65,6.66,6.59,6.63,754900.0
2009-03-02 15:50:00,6.63,6.64,6.59,6.62,1059400.0,6.63,6.64,6.59,6.62,1059400.0
2009-03-03 09:30:00,6.73,6.88,6.66,6.85,425000.0,6.73,6.88,6.66,6.85,425000.0
2009-03-03 09:40:00,6.85,6.94,6.84,6.88,576500.0,6.85,6.94,6.84,6.88,576500.0
2009-03-03 09:50:00,6.87,6.9,6.85,6.85,303400.0,6.87,6.9,6.85,6.85,303400.0
2009-03-03 10:00:00,6.85,6.85,6.8,6.83,502400.0,6.85,6.85,6.8,6.83,502400.0
2009-03-03 10:10:00,6.82,6.83,6.76,6.78,308400.0,6.82,6.83,6.76,6.78,308400.0
2009-03-03 10:20:00,6.78,6.84,6.77,6.84,346600.0,6.78,6.84,6.77,6.84,346600.0
2009-03-03 10:30:00,6.84,6.84,6.8,6.82,406800.0,6.84,6.84,6.8,6.82,406800.0
2009-03-03 10:40:00,6.82,6.85,6.78,6.78,288400.0,6.82,6.85,6.78,6.78,288400.0
2009-03-03 10:50:00,6.78,6.79,6.72,6.73,287700.0,6.78,6.79,6.72,6.73,287700.0
2009-03-03 11:00:00,6.73,6.75,6.65,6.68,247100.0,6.73,6.75,6.65,6.68,247100.0
2009-03-03 11:10:00,6.68,6.68,6.61,6.62,305100.0,6.68,6.68,6.61,6.62,305100.0
2009-03-03 11:20:00,6.62,6.67,6.61,6.66,179900.0,6.62,6.67,6.61,6.66,179900.0
2009-03-03 11:30:00,6.66,6.67,6.61,6.61,180600.0,6.66,6.67,6.61,6.61,180600.0
2009-03-03 11:40:00,6.61,6.64,6.6,6.64,161100.0,6.61,6.64,6.6,6.64,161100.0
2009-03-03 11:50:00,6.64,6.65,6.61,6.64,309200.0,6.64,6.65,6.61,6.64,309200.0
2009-03-03 12:00:00,6.64,6.69,6.64,6.68,145000.0,6.64,6.69,6.64,6.68,145000.0
2009-03-03 12:10:00,6.69,6.75,6.68,6.72,293700.0,6.69,6.75,6.68,6.72,293700.0
2009-03-03 12:20:00,6.72,6.79,6.72,6.78,284400.0,6.72,6.79,6.72,6.78,284400.0
2009-03-03 12:30:00,6.78,6.78,6.74,6.75,364300.0,6.78,6.78,6.74,6.75,364300.0
2009-03-03 12:40:00,6.75,6.77,6.73,6.76,127300.0,6.75,6.77,6.73,6.76,127300.0
2009-03-03 12:50:00,6.76,6.77,6.68,6.68,326400.0,6.76,6.77,6.68,6.68,326400.0
2009-03-03 13:00:00,6.68,6.72,6.67,6.7,475400.0,6.68,6.72,6.67,6.7,475400.0
2009-03-03 13:10:00,6.69,6.71,6.67,6.71,354700.0,6.69,6.71,6.67,6.71,354700.0
2009-03-03 13:20:00,6.71,6.71,6.65,6.66,423800.0,6.71,6.71,6.65,6.66,423800.0
2009-03-03 13:30:00,6.65,6.66,6.63,6.64,307200.0,6.65,6.66,6.63,6.64,307200.0
2009-03-03 13:40:00,6.64,6.72,6.63,6.69,1049200.0,6.64,6.72,6.63,6.69,1049200.0
2009-03-03 13:50:00,6.69,6.75,6.69,6.73,734500.0,6.69,6.75,6.69,6.73,734500.0
2009-03-03 14:00:00,6.73,6.74,6.7,6.71,481000.0,6.73,6.74,6.7,6.71,481000.0
2009-03-03 14:10:00,6.7,6.75,6.68,6.72,467300.0,6.7,6.75,6.68,6.72,467300.0
2009-03-03 14:20:00,6.71,6.73,6.7,6.72,374300.0,6.71,6.73,6.7,6.72,374300.0
2009-03-03 14:30:00,6.71,6.8,6.71,6.77,434300.0,6.71,6.8,6.71,6.77,434300.0
2009-03-03 14:40:00,6.77,6.81,6.76,6.78,472700.0,6.77,6.81,6.76,6.78,472700.0
2009-03-03 14:50:00,6.78,6.8,6.75,6.78,330100.0,6.78,6.8,6.75,6.78,330100.0
2009-03-03 15:00:00,6.78,6.83,6.77,6.82,623300.0,6.78,6.83,6.77,6.82,623300.0
2009-03-03 15:10:00,6.82,6.83,6.8,6.81,345400.0,6.82,6.83,6.8,6.81,345400.0
2009-03-03 15:20:00,6.82,6.82,6.75,6.75,405100.0,6.82,6.82,6.75,6.75,405100.0
2009-03-03 15:30:00,6.75,6.79,6.75,6.77,408900.0,6.75,6.79,6.75,6.77,408900.0
2009-03-03 15:40:00,6.77,6.78,6.76,6.77,431500.0,6.77,6.78,6.76,6.77,431500.0
2009-03-03 15:50:00,6.78,6.81,6.76,6.77,695800.0,6.78,6.81,6.76,6.77,695800.0
2009-03-04 09:30:00,6.89,6.9,6.77,6.79,337600.0,6.89,6.9,6.77,6.79,337600.0
2009-03-04 09:40:00,6.79,6.86,6.73,6.83,493200.0,6.79,6.86,6.73,6.83,493200.0
2009-03-04 09:50:00,6.83,6.84,6.68,6.69,277100.0,6.83,6.84,6.68,6.69,277100.0
2009-03-04 10:00:00,6.69,6.7,6.67,6.69,190200.0,6.69,6.7,6.67,6.69,190200.0
2009-03-04 10:10:00,6.69,6.69,6.62,6.64,243500.0,6.69,6.69,6.62,6.64,243500.0
2009-03-04 10:20:00,6.65,6.65,6.61,6.63,319900.0,6.65,6.65,6.61,6.63,319900.0
2009-03-04 10:30:00,6.63,6.66,6.62,6.66,140800.0,6.63,6.66,6.62,6.66,140800.0
2009-03-04 10:40:00,6.66,6.72,6.65,6.69,319500.0,6.66,6.72,6.65,6.69,319500.0
2009-03-04 10:50:00,6.7,6.74,6.69,6.7,236400.0,6.7,6.74,6.69,6.7,236400.0
2009-03-04 11:00:00,6.71,6.76,6.7,6.74,236800.0,6.71,6.76,6.7,6.74,236800.0
2009-03-04 11:10:00,6.74,6.76,6.71,6.73,544700.0,6.74,6.76,6.71,6.73,544700.0
2009-03-04 11:20:00,6.72,6.73,6.72,6.73,144200.0,6.72,6.73,6.72,6.73,144200.0
2009-03-04 11:30:00,6.73,6.8,6.72,6.78,260700.0,6.73,6.8,6.72,6.78,260700.0
2009-03-04 11:40:00,6.78,6.78,6.74,6.75,196400.0,6.78,6.78,6.74,6.75,196400.0
2009-03-04 11:50:00,6.76,6.85,6.75,6.85,493500.0,6.76,6.85,6.75,6.85,493500.0
2009-03-04 12:00:00,6.84,6.85,6.81,6.84,220000.0,6.84,6.85,6.81,6.84,220000.0
2009-03-04 12:10:00,6.84,6.85,6.81,6.84,168700.0,6.84,6.85,6.81,6.84,168700.0
2009-03-04 12:20:00,6.85,6.86,6.84,6.86,138800.0,6.85,6.86,6.84,6.86,138800.0
2009-03-04 12:30:00,6.86,6.91,6.85,6.9,245500.0,6.86,6.91,6.85,6.9,245500.0
2009-03-04 12:40:00,6.9,6.91,6.83,6.84,193300.0,6.9,6.91,6.83,6.84,193300.0
2009-03-04 12:50:00,6.84,6.87,6.83,6.86,224300.0,6.84,6.87,6.83,6.86,224300.0
2009-03-04 13:00:00,6.86,6.87,6.84,6.87,292500.0,6.86,6.87,6.84,6.87,292500.0
2009-03-04 13:10:00,6.87,6.94,6.86,6.94,315400.0,6.87,6.94,6.86,6.94,315400.0
2009-03-04 13:20:00,6.94,6.96,6.9,6.96,367700.0,6.94,6.96,6.9,6.96,367700.0
2009-03-04 13:30:00,6.95,6.99,6.95,6.96,401300.0,6.95,6.99,6.95,6.96,401300.0
2009-03-04 13:40:00,6.96,7.02,6.96,7.0,191200.0,6.96,7.02,6.96,7.0,191200.0
2009-03-04 13:50:00,6.99,7.02,6.98,7.0,348200.0,6.99,7.02,6.98,7.0,348200.0
2009-03-04 14:00:00,7.0,7.03,6.99,7.02,154700.0,7.0,7.03,6.99,7.02,154700.0
2009-03-04 14:10:00,7.02,7.03,7.0,7.02,66400.0,7.02,7.03,7.0,7.02,66400.0
2009-03-04 14:20:00,7.01,7.03,6.99,7.02,257200.0,7.01,7.03,6.99,7.02,257200.0
2009-03-04 14:30:00,7.03,7.07,7.01,7.07,515300.0,7.03,7.07,7.01,7.07,515300.0
2009-03-04 14:40:00,7.06,7.14,7.05,7.13,692700.0,7.06,7.14,7.05,7.13,692700.0
2009-03-04 14:50:00,7.14,7.17,7.09,7.16,682800.0,7.14,7.17,7.09,7.16,682800.0
2009-03-04 15:00:00,7.16,7.16,7.1,7.1,427700.0,7.16,7.16,7.1,7.1,427700.0
2009-03-04 15:10:00,7.1,7.14,7.1,7.14,393700.0,7.1,7.14,7.1,7.14,393700.0
2009-03-04 15:20:00,7.14,7.15,7.09,7.14,805300.0,7.14,7.15,7.09,7.14,805300.0
2009-03-04 15:30:00,7.15,7.15,7.11,7.13,561400.0,7.15,7.15,7.11,7.13,561400.0
2009-03-04 15:40:00,7.14,7.14,7.08,7.08,650900.0,7.14,7.14,7.08,7.08,650900.0
2009-03-04 15:50:00,7.08,7.09,7.02,7.04,806200.0,7.08,7.09,7.02,7.04,806200.0
2009-03-05 09:30:00,6.86,6.92,6.72,6.79,519300.0,6.86,6.92,6.72,6.79,519300.0
2009-03-05 09:40:00,6.79,6.84,6.72,6.78,473800.0,6.79,6.84,6.72,6.78,473800.0
2009-03-05 09:50:00,6.78,6.88,6.77,6.85,568000.0,6.78,6.88,6.77,6.85,568000.0
2009-03-05 10:00:00,6.86,6.96,6.84,6.94,566000.0,6.86,6.96,6.84,6.94,566000.0
2009-03-05 10:10:00,6.94,6.97,6.87,6.87,597100.0,6.94,6.97,6.87,6.87,597100.0
2009-03-05 10:20:00,6.87,6.88,6.83,6.88,228000.0,6.87,6.88,6.83,6.88,228000.0
2009-03-05 10:30:00,6.88,6.88,6.84,6.85,224000.0,6.88,6.88,6.84,6.85,224000.0
2009-03-05 10:40:00,6.86,6.86,6.81,6.81,265800.0,6.86,6.86,6.81,6.81,265800.0
2009-03-05 10:50:00,6.81,6.84,6.78,6.79,382100.0,6.81,6.84,6.78,6.79,382100.0
2009-03-05 11:00:00,6.78,6.8,6.76,6.76,199800.0,6.78,6.8,6.76,6.76,199800.0
2009-03-05 11:10:00,6.77,6.77,6.69,6.69,153200.0,6.77,6.77,6.69,6.69,153200.0
2009-03-05 11:20:00,6.69,6.7,6.61,6.63,325200.0,6.69,6.7,6.61,6.63,325200.0
2009-03-05 11:30:00,6.63,6.63,6.6,6.61,188600.0,6.63,6.63,6.6,6.61,188600.0
2009-03-05 11:40:00,6.6,6.63,6.6,6.61,158000.0,6.6,6.63,6.6,6.61,158000.0
2009-03-05 11:50:00,6.61,6.62,6.53,6.53,393700.0,6.61,6.62,6.53,6.53,393700.0
2009-03-05 12:00:00,6.53,6.55,6.49,6.49,718600.0,6.53,6.55,6.49,6.49,718600.0
2009-03-05 12:10:00,6.49,6.49,6.44,6.45,533500.0,6.49,6.49,6.44,6.45,533500.0
2009-03-05 12:20:00,6.45,6.54,6.45,6.54,499700.0,6.45,6.54,6.45,6.54,499700.0
2009-03-05 12:30:00,6.54,6.57,6.54,6.56,199300.0,6.54,6.57,6.54,6.56,199300.0
2009-03-05 12:40:00,6.57,6.58,6.54,6.54,158100.0,6.57,6.58,6.54,6.54,158100.0
2009-03-05 12:50:00,6.55,6.56,6.52,6.52,222200.0,6.55,6.56,6.52,6.52,222200.0
2009-03-05 13:00:00,6.52,6.56,6.5,6.56,534100.0,6.52,6.56,6.5,6.56,534100.0
2009-03-05 13:10:00,6.55,6.62,6.55,6.59,295600.0,6.55,6.62,6.55,6.59,295600.0
2009-03-05 13:20:00,6.59,6.59,6.54,6.57,262300.0,6.59,6.59,6.54,6.57,262300.0
2009-03-05 13:30:00,6.57,6.57,6.52,6.53,237900.0,6.57,6.57,6.52,6.53,237900.0
2009-03-05 13:40:00,6.54,6.57,6.49,6.53,314600.0,6.54,6.57,6.49,6.53,314600.0
2009-03-05 13:50:00,6.53,6.54,6.51,6.53,226300.0,6.53,6.54,6.51,6.53,226300.0
2009-03-05 14:00:00,6.53,6.53,6.5,6.51,99100.0,6.53,6.53,6.5,6.51,99100.0
2009-03-05 14:10:00,6.5,6.53,6.49,6.51,175700.0,6.5,6.53,6.49,6.51,175700.0
2009-03-05 14:20:00,6.51,6.51,6.48,6.48,295500.0,6.51,6.51,6.48,6.48,295500.0
2009-03-05 14:30:00,6.49,6.5,6.46,6.47,308700.0,6.49,6.5,6.46,6.47,308700.0
2009-03-05 14:40:00,6.48,6.49,6.46,6.48,203100.0,6.48,6.49,6.46,6.48,203100.0
2009-03-05 14:50:00,6.47,6.49,6.42,6.46,482000.0,6.47,6.49,6.42,6.46,482000.0
2009-03-05 15:00:00,6.45,6.52,6.45,6.5,439800.0,6.45,6.52,6.45,6.5,439800.0
2009-03-05 15:10:00,6.5,6.54,6.5,6.5,569300.0,6.5,6.54,6.5,6.5,569300.0
2009-03-05 15:20:00,6.51,6.51,6.43,6.45,706400.0,6.51,6.51,6.43,6.45,706400.0
2009-03-05 15:30:00,6.45,6.45,6.4,6.43,500100.0,6.45,6.45,6.4,6.43,500100.0
2009-03-05 15:40:00,6.43,6.47,6.4,6.47,687900.0,6.43,6.47,6.4,6.47,687900.0
2009-03-05 15:50:00,6.47,6.48,6.44,6.46,869200.0,6.47,6.48,6.44,6.46,869200.0
2009-03-06 09:30:00,6.51,6.64,6.39,6.39,453000.0,6.51,6.64,6.39,6.39,453000.0
2009-03-06 09:40:00,6.39,6.67,6.37,6.57,671600.0,6.39,6.67,6.37,6.57,671600.0
2009-03-06 09:50:00,6.57,6.58,6.48,6.49,180400.0,6.57,6.58,6.48,6.49,180400.0
2009-03-06 10:00:00,6.49,6.51,6.45,6.51,418400.0,6.49,6.51,6.45,6.51,418400.0
2009-03-06 10:10:00,6.51,6.56,6.5,6.52,500800.0,6.51,6.56,6.5,6.52,500800.0
2009-03-06 10:20:00,6.52,6.56,6.49,6.54,217800.0,6.52,6.56,6.49,6.54,217800.0
2009-03-06 10:30:00,6.54,6.56,6.49,6.49,388500.0,6.54,6.56,6.49,6.49,388500.0
2009-03-06 10:40:00,6.5,6.57,6.49,6.52,349300.0,6.5,6.57,6.49,6.52,349300.0
2009-03-06 10:50:00,6.52,6.55,6.49,6.51,207500.0,6.52,6.55,6.49,6.51,207500.0
2009-03-06 11:00:00,6.51,6.52,6.45,6.45,263600.0,6.51,6.52,6.45,6.45,263600.0
2009-03-06 11:10:00,6.45,6.5,6.45,6.47,316000.0,6.45,6.5,6.45,6.47,316000.0
2009-03-06 11:20:00,6.47,6.47,6.38,6.4,341300.0,6.47,6.47,6.38,6.4,341300.0
2009-03-06 11:30:00,6.39,6.41,6.35,6.35,370400.0,6.39,6.41,6.35,6.35,370400.0
2009-03-06 11:40:00,6.35,6.35,6.25,6.29,612100.0,6.35,6.35,6.25,6.29,612100.0
2009-03-06 11:50:00,6.29,6.35,6.27,6.28,885100.0,6.29,6.35,6.27,6.28,885100.0
2009-03-06 12:00:00,6.28,6.36,6.28,6.34,488300.0,6.28,6.36,6.28,6.34,488300.0
2009-03-06 12:10:00,6.34,6.35,6.29,6.3,200300.0,6.34,6.35,6.29,6.3,200300.0
2009-03-06 12:20:00,6.3,6.32,6.25,6.25,653300.0,6.3,6.32,6.25,6.25,653300.0
2009-03-06 12:30:00,6.25,6.29,6.22,6.25,531800.0,6.25,6.29,6.22,6.25,531800.0
2009-03-06 12:40:00,6.26,6.26,6.15,6.18,533600.0,6.26,6.26,6.15,6.18,533600.0
2009-03-06 12:50:00,6.19,6.25,6.18,6.25,276400.0,6.19,6.25,6.18,6.25,276400.0
2009-03-06 13:00:00,6.24,6.25,6.22,6.23,105700.0,6.24,6.25,6.22,6.23,105700.0
2009-03-06 13:10:00,6.22,6.24,6.19,6.19,97700.0,6.22,6.24,6.19,6.19,97700.0
2009-03-06 13:20:00,6.2,6.22,6.18,6.21,175400.0,6.2,6.22,6.18,6.21,175400.0
2009-03-06 13:30:00,6.2,6.21,6.15,6.19,107400.0,6.2,6.21,6.15,6.19,107400.0
2009-03-06 13:40:00,6.18,6.23,6.17,6.22,128300.0,6.18,6.23,6.17,6.22,128300.0
2009-03-06 13:50:00,6.22,6.24,6.21,6.23,140400.0,6.22,6.24,6.21,6.23,140400.0
2009-03-06 14:00:00,6.23,6.26,6.2,6.24,496900.0,6.23,6.26,6.2,6.24,496900.0
2009-03-06 14:10:00,6.24,6.24,6.14,6.15,406900.0,6.24,6.24,6.14,6.15,406900.0
2009-03-06 14:20:00,6.15,6.19,6.15,6.19,227300.0,6.15,6.19,6.15,6.19,227300.0
2009-03-06 14:30:00,6.18,6.2,6.14,6.17,186500.0,6.18,6.2,6.14,6.17,186500.0
2009-03-06 14:40:00,6.17,6.17,6.11,6.12,341600.0,6.17,6.17,6.11,6.12,341600.0
2009-03-06 14:50:00,6.12,6.13,6.08,6.09,307600.0,6.12,6.13,6.08,6.09,307600.0
2009-03-06 15:00:00,6.1,6.12,6.09,6.11,293700.0,6.1,6.12,6.09,6.11,293700.0
2009-03-06 15:10:00,6.11,6.15,6.11,6.15,262700.0,6.11,6.15,6.11,6.15,262700.0
2009-03-06 15:20:00,6.14,6.14,6.09,6.13,368600.0,6.14,6.14,6.09,6.13,368600.0
2009-03-06 15:30:00,6.13,6.22,6.13,6.19,509800.0,6.13,6.22,6.13,6.19,509800.0
2009-03-06 15:40:00,6.2,6.32,6.2,6.27,770300.0,6.2,6.32,6.2,6.27,770300.0
2009-03-06 15:50:00,6.27,6.34,6.25,6.32,893800.0,6.27,6.34,6.25,6.32,893800.0
2009-03-09 09:30:00,6.31,6.33,6.16,6.18,230300.0,6.31,6.33,6.16,6.18,230300.0
2009-03-09 09:40:00,6.18,6.24,6.15,6.23,281300.0,6.18,6.24,6.15,6.23,281300.0
2009-03-09 09:50:00,6.23,6.3,6.23,6.27,355400.0,6.23,6.3,6.23,6.27,355400.0
2009-03-09 10:00:00,6.27,6.41,6.25,6.38,547300.0,6.27,6.41,6.25,6.38,547300.0
2009-03-09 10:10:00,6.39,6.44,6.36,6.4,615200.0,6.39,6.44,6.36,6.4,615200.0
2009-03-09 10:20:00,6.4,6.42,6.33,6.33,386900.0,6.4,6.42,6.33,6.33,386900.0
2009-03-09 10:30:00,6.34,6.36,6.3,6.31,148300.0,6.34,6.36,6.3,6.31,148300.0
2009-03-09 10:40:00,6.3,6.37,6.3,6.36,258400.0,6.3,6.37,6.3,6.36,258400.0
2009-03-09 10:50:00,6.35,6.39,6.33,6.34,136700.0,6.35,6.39,6.33,6.34,136700.0
2009-03-09 11:00:00,6.35,6.35,6.27,6.27,140800.0,6.35,6.35,6.27,6.27,140800.0
2009-03-09 11:10:00,6.26,6.29,6.26,6.26,147400.0,6.26,6.29,6.26,6.26,147400.0
2009-03-09 11:20:00,6.26,6.3,6.25,6.29,202800.0,6.26,6.3,6.25,6.29,202800.0
2009-03-09 11:30:00,6.28,6.32,6.28,6.29,90900.0,6.28,6.32,6.28,6.29,90900.0
2009-03-09 11:40:00,6.29,6.3,6.28,6.29,71300.0,6.29,6.3,6.28,6.29,71300.0
2009-03-09 11:50:00,6.29,6.3,6.21,6.25,251300.0,6.29,6.3,6.21,6.25,251300.0
2009-03-09 12:00:00,6.24,6.25,6.21,6.22,202400.0,6.24,6.25,6.21,6.22,202400.0
2009-03-09 12:10:00,6.22,6.25,6.21,6.23,124700.0,6.22,6.25,6.21,6.23,124700.0
2009-03-09 12:20:00,6.23,6.24,6.21,6.22,116400.0,6.23,6.24,6.21,6.22,116400.0
2009-03-09 12:30:00,6.22,6.22,6.16,6.16,147200.0,6.22,6.22,6.16,6.16,147200.0
2009-03-09 12:40:00,6.16,6.2,6.15,6.2,89200.0,6.16,6.2,6.15,6.2,89200.0
2009-03-09 12:50:00,6.19,6.21,6.17,6.18,114600.0,6.19,6.21,6.17,6.18,114600.0
2009-03-09 13:00:00,6.18,6.19,6.1,6.12,320300.0,6.18,6.19,6.1,6.12,320300.0
2009-03-09 13:10:00,6.12,6.12,6.09,6.09,187500.0,6.12,6.12,6.09,6.09,187500.0
2009-03-09 13:20:00,6.1,6.11,6.09,6.11,128600.0,6.1,6.11,6.09,6.11,128600.0
2009-03-09 13:30:00,6.11,6.12,6.1,6.11,138700.0,6.11,6.12,6.1,6.11,138700.0
2009-03-09 13:40:00,6.1,6.13,6.08,6.11,326400.0,6.1,6.13,6.08,6.11,326400.0
2009-03-09 13:50:00,6.11,6.16,6.11,6.14,264600.0,6.11,6.16,6.11,6.14,264600.0
2009-03-09 14:00:00,6.15,6.22,6.14,6.22,360700.0,6.15,6.22,6.14,6.22,360700.0
2009-03-09 14:10:00,6.22,6.23,6.16,6.17,228700.0,6.22,6.23,6.16,6.17,228700.0
2009-03-09 14:20:00,6.17,6.18,6.15,6.15,104400.0,6.17,6.18,6.15,6.15,104400.0
2009-03-09 14:30:00,6.16,6.17,6.1,6.13,389900.0,6.16,6.17,6.1,6.13,389900.0
2009-03-09 14:40:00,6.12,6.16,6.11,6.14,274000.0,6.12,6.16,6.11,6.14,274000.0
2009-03-09 14:50:00,6.14,6.16,6.12,6.12,208400.0,6.14,6.16,6.12,6.12,208400.0
2009-03-09 15:00:00,6.13,6.14,6.08,6.11,439200.0,6.13,6.14,6.08,6.11,439200.0
2009-03-09 15:10:00,6.11,6.12,6.08,6.1,580000.0,6.11,6.12,6.08,6.1,580000.0
2009-03-09 15:20:00,6.11,6.13,6.1,6.13,281400.0,6.11,6.13,6.1,6.13,281400.0
2009-03-09 15:30:00,6.13,6.13,6.09,6.1,509400.0,6.13,6.13,6.09,6.1,509400.0
2009-03-09 15:40:00,6.1,6.11,6.1,6.11,370500.0,6.1,6.11,6.1,6.11,370500.0
2009-03-09 15:50:00,6.11,6.16,6.1,6.14,767100.0,6.11,6.16,6.1,6.14,767100.0
2009-03-10 09:30:00,6.26,6.51,6.17,6.45,974500.0,6.26,6.51,6.17,6.45,974500.0
2009-03-10 09:40:00,6.45,6.62,6.42,6.6,468900.0,6.45,6.62,6.42,6.6,468900.0
2009-03-10 09:50:00,6.6,6.68,6.57,6.68,819700.0,6.6,6.68,6.57,6.68,819700.0
2009-03-10 10:00:00,6.68,6.69,6.63,6.65,660100.0,6.68,6.69,6.63,6.65,660100.0
2009-03-10 10:10:00,6.65,6.7,6.64,6.68,707600.0,6.65,6.7,6.64,6.68,707600.0
2009-03-10 10:20:00,6.69,6.76,6.69,6.73,1059700.0,6.69,6.76,6.69,6.73,1059700.0
2009-03-10 10:30:00,6.72,6.73,6.68,6.71,444300.0,6.72,6.73,6.68,6.71,444300.0
2009-03-10 10:40:00,6.71,6.76,6.7,6.75,412100.0,6.71,6.76,6.7,6.75,412100.0
2009-03-10 10:50:00,6.76,6.76,6.7,6.7,442800.0,6.76,6.76,6.7,6.7,442800.0
2009-03-10 11:00:00,6.7,6.7,6.65,6.66,317300.0,6.7,6.7,6.65,6.66,317300.0
2009-03-10 11:10:00,6.66,6.69,6.65,6.67,268600.0,6.66,6.69,6.65,6.67,268600.0
2009-03-10 11:20:00,6.66,6.72,6.64,6.71,221400.0,6.66,6.72,6.64,6.71,221400.0
2009-03-10 11:30:00,6.72,6.76,6.71,6.75,417000.0,6.72,6.76,6.71,6.75,417000.0
2009-03-10 11:40:00,6.75,6.77,6.72,6.73,644400.0,6.75,6.77,6.72,6.73,644400.0
2009-03-10 11:50:00,6.73,6.82,6.72,6.82,603200.0,6.73,6.82,6.72,6.82,603200.0
2009-03-10 12:00:00,6.81,6.85,6.79,6.79,230600.0,6.81,6.85,6.79,6.79,230600.0
2009-03-10 12:10:00,6.79,6.8,6.72,6.73,313400.0,6.79,6.8,6.72,6.73,313400.0
2009-03-10 12:20:00,6.73,6.73,6.7,6.7,118800.0,6.73,6.73,6.7,6.7,118800.0
2009-03-10 12:30:00,6.7,6.74,6.69,6.7,308000.0,6.7,6.74,6.69,6.7,308000.0
2009-03-10 12:40:00,6.7,6.72,6.68,6.68,157800.0,6.7,6.72,6.68,6.68,157800.0
2009-03-10 12:50:00,6.68,6.69,6.62,6.63,271600.0,6.68,6.69,6.62,6.63,271600.0
2009-03-10 13:00:00,6.63,6.63,6.6,6.6,271700.0,6.63,6.63,6.6,6.6,271700.0
2009-03-10 13:10:00,6.6,6.63,6.57,6.61,420700.0,6.6,6.63,6.57,6.61,420700.0
2009-03-10 13:20:00,6.61,6.64,6.57,6.58,260000.0,6.61,6.64,6.57,6.58,260000.0
2009-03-10 13:30:00,6.58,6.62,6.55,6.58,288400.0,6.58,6.62,6.55,6.58,288400.0
2009-03-10 13:40:00,6.58,6.65,6.57,6.58,254100.0,6.58,6.65,6.57,6.58,254100.0
2009-03-10 13:50:00,6.59,6.59,6.53,6.55,306800.0,6.59,6.59,6.53,6.55,306800.0
2009-03-10 14:00:00,6.55,6.57,6.53,6.54,229800.0,6.55,6.57,6.53,6.54,229800.0
2009-03-10 14:10:00,6.53,6.56,6.51,6.52,162900.0,6.53,6.56,6.51,6.52,162900.0
2009-03-10 14:20:00,6.52,6.55,6.51,6.53,322900.0,6.52,6.55,6.51,6.53,322900.0
2009-03-10 14:30:00,6.53,6.57,6.52,6.55,241700.0,6.53,6.57,6.52,6.55,241700.0
2009-03-10 14:40:00,6.56,6.59,6.52,6.53,203800.0,6.56,6.59,6.52,6.53,203800.0
2009-03-10 14:50:00,6.53,6.61,6.52,6.61,241600.0,6.53,6.61,6.52,6.61,241600.0
2009-03-10 15:00:00,6.61,6.65,6.58,6.63,428600.0,6.61,6.65,6.58,6.63,428600.0
2009-03-10 15:10:00,6.64,6.66,6.6,6.63,246200.0,6.64,6.66,6.6,6.63,246200.0
2009-03-10 15:20:00,6.64,6.72,6.63,6.7,543200.0,6.64,6.72,6.63,6.7,543200.0
2009-03-10 15:30:00,6.71,6.71,6.67,6.68,264300.0,6.71,6.71,6.67,6.68,264300.0
2009-03-10 15:40:00,6.68,6.71,6.66,6.67,518900.0,6.68,6.71,6.66,6.67,518900.0
2009-03-10 15:50:00,6.66,6.7,6.66,6.68,772500.0,6.66,6.7,6.66,6.68,772500.0
2009-03-11 09:30:00,6.77,6.77,6.56,6.63,611400.0,6.77,6.77,6.56,6.63,611400.0
2009-03-11 09:40:00,6.63,6.82,6.59,6.81,718700.0,6.63,6.82,6.59,6.81,718700.0
2009-03-11 09:50:00,6.81,6.97,6.8,6.95,629800.0,6.81,6.97,6.8,6.95,629800.0
2009-03-11 10:00:00,6.95,6.99,6.9,6.91,459700.0,6.95,6.99,6.9,6.91,459700.0
2009-03-11 10:10:00,6.91,6.93,6.9,6.91,143500.0,6.91,6.93,6.9,6.91,143500.0
2009-03-11 10:20:00,6.91,6.93,6.88,6.91,246500.0,6.91,6.93,6.88,6.91,246500.0
2009-03-11 10:30:00,6.91,6.94,6.9,6.91,222100.0,6.91,6.94,6.9,6.91,222100.0
2009-03-11 10:40:00,6.91,6.93,6.88,6.92,323400.0,6.91,6.93,6.88,6.92,323400.0
2009-03-11 10:50:00,6.91,6.93,6.9,6.91,180000.0,6.91,6.93,6.9,6.91,180000.0
2009-03-11 11:00:00,6.91,6.92,6.89,6.91,184000.0,6.91,6.92,6.89,6.91,184000.0
2009-03-11 11:10:00,6.92,6.93,6.91,6.92,149400.0,6.92,6.93,6.91,6.92,149400.0
2009-03-11 11:20:00,6.92,6.93,6.9,6.93,409100.0,6.92,6.93,6.9,6.93,409100.0
2009-03-11 11:30:00,6.94,6.98,6.85,6.86,439300.0,6.94,6.98,6.85,6.86,439300.0
2009-03-11 11:40:00,6.85,6.88,6.83,6.86,175600.0,6.85,6.88,6.83,6.86,175600.0
2009-03-11 11:50:00,6.86,6.9,6.86,6.89,156100.0,6.86,6.9,6.86,6.89,156100.0
2009-03-11 12:00:00,6.9,6.93,6.89,6.89,233800.0,6.9,6.93,6.89,6.89,233800.0
2009-03-11 12:10:00,6.9,6.93,6.87,6.87,268400.0,6.9,6.93,6.87,6.87,268400.0
2009-03-11 12:20:00,6.87,6.88,6.8,6.83,296400.0,6.87,6.88,6.8,6.83,296400.0
2009-03-11 12:30:00,6.82,6.89,6.82,6.84,251300.0,6.82,6.89,6.82,6.84,251300.0
2009-03-11 12:40:00,6.84,6.86,6.81,6.85,199500.0,6.84,6.86,6.81,6.85,199500.0
2009-03-11 12:50:00,6.85,6.88,6.84,6.87,323100.0,6.85,6.88,6.84,6.87,323100.0
2009-03-11 13:00:00,6.86,6.9,6.86,6.87,381300.0,6.86,6.9,6.86,6.87,381300.0
2009-03-11 13:10:00,6.88,6.9,6.82,6.82,405000.0,6.88,6.9,6.82,6.82,405000.0
2009-03-11 13:20:00,6.82,6.83,6.76,6.77,196100.0,6.82,6.83,6.76,6.77,196100.0
2009-03-11 13:30:00,6.77,6.81,6.75,6.8,181500.0,6.77,6.81,6.75,6.8,181500.0
2009-03-11 13:40:00,6.81,6.86,6.81,6.85,209200.0,6.81,6.86,6.81,6.85,209200.0
2009-03-11 13:50:00,6.85,6.86,6.84,6.86,187700.0,6.85,6.86,6.84,6.86,187700.0
2009-03-11 14:00:00,6.86,6.88,6.84,6.85,152300.0,6.86,6.88,6.84,6.85,152300.0
2009-03-11 14:10:00,6.84,6.85,6.81,6.82,428500.0,6.84,6.85,6.81,6.82,428500.0
2009-03-11 14:20:00,6.82,6.84,6.8,6.83,301300.0,6.82,6.84,6.8,6.83,301300.0
2009-03-11 14:30:00,6.82,6.87,6.82,6.85,241000.0,6.82,6.87,6.82,6.85,241000.0
2009-03-11 14:40:00,6.86,6.91,6.84,6.88,430000.0,6.86,6.91,6.84,6.88,430000.0
2009-03-11 14:50:00,6.88,6.88,6.81,6.81,404200.0,6.88,6.88,6.81,6.81,404200.0
2009-03-11 15:00:00,6.81,6.82,6.78,6.8,482500.0,6.81,6.82,6.78,6.8,482500.0
2009-03-11 15:10:00,6.8,6.81,6.78,6.8,384700.0,6.8,6.81,6.78,6.8,384700.0
2009-03-11 15:20:00,6.8,6.83,6.8,6.83,394300.0,6.8,6.83,6.8,6.83,394300.0
2009-03-11 15:30:00,6.83,6.86,6.82,6.85,614300.0,6.83,6.86,6.82,6.85,614300.0
2009-03-11 15:40:00,6.84,6.86,6.82,6.83,545200.0,6.84,6.86,6.82,6.83,545200.0
2009-03-11 15:50:00,6.82,6.84,6.79,6.79,608800.0,6.82,6.84,6.79,6.79,608800.0
2009-03-12 09:30:00,6.76,6.84,6.7,6.7,254000.0,6.76,6.84,6.7,6.7,254000.0
2009-03-12 09:40:00,6.71,6.73,6.6,6.62,280700.0,6.71,6.73,6.6,6.62,280700.0
2009-03-12 09:50:00,6.62,6.67,6.59,6.65,264400.0,6.62,6.67,6.59,6.65,264400.0
2009-03-12 10:00:00,6.65,6.78,6.65,6.75,569200.0,6.65,6.78,6.65,6.75,569200.0
2009-03-12 10:10:00,6.75,6.87,6.74,6.84,1480400.0,6.75,6.87,6.74,6.84,1480400.0
2009-03-12 10:20:00,6.84,6.93,6.82,6.91,443400.0,6.84,6.93,6.82,6.91,443400.0
2009-03-12 10:30:00,6.92,6.94,6.86,6.94,710800.0,6.92,6.94,6.86,6.94,710800.0
2009-03-12 10:40:00,6.93,7.04,6.93,7.0,1087100.0,6.93,7.04,6.93,7.0,1087100.0
2009-03-12 10:50:00,7.01,7.02,6.97,6.99,283000.0,7.01,7.02,6.97,6.99,283000.0
2009-03-12 11:00:00,6.99,7.01,6.97,7.0,491200.0,6.99,7.01,6.97,7.0,491200.0
2009-03-12 11:10:00,7.01,7.02,6.99,7.02,147500.0,7.01,7.02,6.99,7.02,147500.0
2009-03-12 11:20:00,7.02,7.02,6.97,6.99,815400.0,7.02,7.02,6.97,6.99,815400.0
2009-03-12 11:30:00,7.0,7.04,6.99,7.04,348900.0,7.0,7.04,6.99,7.04,348900.0
2009-03-12 11:40:00,7.04,7.11,7.03,7.1,623300.0,7.04,7.11,7.03,7.1,623300.0
2009-03-12 11:50:00,7.11,7.13,7.08,7.12,298700.0,7.11,7.13,7.08,7.12,298700.0
2009-03-12 12:00:00,7.11,7.13,7.11,7.13,279000.0,7.11,7.13,7.11,7.13,279000.0
2009-03-12 12:10:00,7.13,7.14,7.1,7.11,133600.0,7.13,7.14,7.1,7.11,133600.0
2009-03-12 12:20:00,7.1,7.11,7.04,7.04,239100.0,7.1,7.11,7.04,7.04,239100.0
2009-03-12 12:30:00,7.05,7.13,7.05,7.09,250600.0,7.05,7.13,7.05,7.09,250600.0
2009-03-12 12:40:00,7.09,7.1,7.07,7.1,90100.0,7.09,7.1,7.07,7.1,90100.0
2009-03-12 12:50:00,7.1,7.13,7.08,7.11,105200.0,7.1,7.13,7.08,7.11,105200.0
2009-03-12 13:00:00,7.11,7.14,7.08,7.14,264300.0,7.11,7.14,7.08,7.14,264300.0
2009-03-12 13:10:00,7.14,7.15,7.11,7.11,111300.0,7.14,7.15,7.11,7.11,111300.0
2009-03-12 13:20:00,7.12,7.12,7.05,7.06,227100.0,7.12,7.12,7.05,7.06,227100.0
2009-03-12 13:30:00,7.07,7.11,7.06,7.11,99200.0,7.07,7.11,7.06,7.11,99200.0
2009-03-12 13:40:00,7.1,7.14,7.1,7.14,141300.0,7.1,7.14,7.1,7.14,141300.0
2009-03-12 13:50:00,7.14,7.17,7.12,7.16,411500.0,7.14,7.17,7.12,7.16,411500.0
2009-03-12 14:00:00,7.16,7.17,7.13,7.14,158200.0,7.16,7.17,7.13,7.14,158200.0
2009-03-12 14:10:00,7.14,7.18,7.14,7.16,361300.0,7.14,7.18,7.14,7.16,361300.0
2009-03-12 14:20:00,7.15,7.17,7.12,7.14,200100.0,7.15,7.17,7.12,7.14,200100.0
2009-03-12 14:30:00,7.13,7.14,7.12,7.14,136800.0,7.13,7.14,7.12,7.14,136800.0
2009-03-12 14:40:00,7.14,7.15,7.13,7.15,246000.0,7.14,7.15,7.13,7.15,246000.0
2009-03-12 14:50:00,7.15,7.17,7.14,7.16,141600.0,7.15,7.17,7.14,7.16,141600.0
2009-03-12 15:00:00,7.17,7.18,7.15,7.17,408700.0,7.17,7.18,7.15,7.17,408700.0
2009-03-12 15:10:00,7.18,7.23,7.17,7.22,524300.0,7.18,7.23,7.17,7.22,524300.0
2009-03-12 15:20:00,7.22,7.22,7.15,7.15,475500.0,7.22,7.22,7.15,7.15,475500.0
2009-03-12 15:30:00,7.15,7.18,7.14,7.16,507800.0,7.15,7.18,7.14,7.16,507800.0
2009-03-12 15:40:00,7.16,7.24,7.16,7.22,321000.0,7.16,7.24,7.16,7.22,321000.0
2009-03-12 15:50:00,7.23,7.23,7.17,7.19,583500.0,7.23,7.23,7.17,7.19,583500.0
2009-03-13 09:30:00,7.24,7.5,7.19,7.47,509700.0,7.24,7.5,7.19,7.47,509700.0
2009-03-13 09:40:00,7.47,7.53,7.45,7.5,753700.0,7.47,7.53,7.45,7.5,753700.0
2009-03-13 09:50:00,7.51,7.52,7.49,7.5,435300.0,7.51,7.52,7.49,7.5,435300.0
2009-03-13 10:00:00,7.5,7.5,7.43,7.45,272600.0,7.5,7.5,7.43,7.45,272600.0
2009-03-13 10:10:00,7.45,7.53,7.44,7.51,777500.0,7.45,7.53,7.44,7.51,777500.0
2009-03-13 10:20:00,7.52,7.53,7.49,7.5,444800.0,7.52,7.53,7.49,7.5,444800.0
2009-03-13 10:30:00,7.5,7.54,7.5,7.52,401500.0,7.5,7.54,7.5,7.52,401500.0
2009-03-13 10:40:00,7.52,7.54,7.51,7.53,175100.0,7.52,7.54,7.51,7.53,175100.0
2009-03-13 10:50:00,7.53,7.53,7.43,7.44,189500.0,7.53,7.53,7.43,7.44,189500.0
2009-03-13 11:00:00,7.43,7.48,7.42,7.47,206800.0,7.43,7.48,7.42,7.47,206800.0
2009-03-13 11:10:00,7.48,7.48,7.45,7.45,111100.0,7.48,7.48,7.45,7.45,111100.0
2009-03-13 11:20:00,7.45,7.46,7.41,7.42,153300.0,7.45,7.46,7.41,7.42,153300.0
2009-03-13 11:30:00,7.42,7.42,7.33,7.37,414600.0,7.42,7.42,7.33,7.37,414600.0
2009-03-13 11:40:00,7.36,7.37,7.29,7.31,286500.0,7.36,7.37,7.29,7.31,286500.0
2009-03-13 11:50:00,7.31,7.31,7.29,7.29,396000.0,7.31,7.31,7.29,7.29,396000.0
2009-03-13 12:00:00,7.3,7.3,7.26,7.26,261600.0,7.3,7.3,7.26,7.26,261600.0
2009-03-13 12:10:00,7.26,7.27,7.18,7.2,504400.0,7.26,7.27,7.18,7.2,504400.0
2009-03-13 12:20:00,7.19,7.21,7.16,7.21,396200.0,7.19,7.21,7.16,7.21,396200.0
2009-03-13 12:30:00,7.21,7.23,7.19,7.23,325600.0,7.21,7.23,7.19,7.23,325600.0
2009-03-13 12:40:00,7.23,7.3,7.22,7.28,1032500.0,7.23,7.3,7.22,7.28,1032500.0
2009-03-13 12:50:00,7.27,7.27,7.25,7.25,194500.0,7.27,7.27,7.25,7.25,194500.0
2009-03-13 13:00:00,7.26,7.26,7.23,7.24,482100.0,7.26,7.26,7.23,7.24,482100.0
2009-03-13 13:10:00,7.25,7.25,7.24,7.25,157300.0,7.25,7.25,7.24,7.25,157300.0
2009-03-13 13:20:00,7.25,7.3,7.24,7.29,831000.0,7.25,7.3,7.24,7.29,831000.0
2009-03-13 13:30:00,7.29,7.32,7.29,7.32,118100.0,7.29,7.32,7.29,7.32,118100.0
2009-03-13 13:40:00,7.32,7.33,7.29,7.3,198300.0,7.32,7.33,7.29,7.3,198300.0
2009-03-13 13:50:00,7.3,7.3,7.28,7.28,151800.0,7.3,7.3,7.28,7.28,151800.0
2009-03-13 14:00:00,7.28,7.31,7.28,7.31,452000.0,7.28,7.31,7.28,7.31,452000.0
2009-03-13 14:10:00,7.31,7.4,7.3,7.38,1329200.0,7.31,7.4,7.3,7.38,1329200.0
2009-03-13 14:20:00,7.38,7.39,7.37,7.38,183700.0,7.38,7.39,7.37,7.38,183700.0
2009-03-13 14:30:00,7.38,7.4,7.37,7.39,371600.0,7.38,7.4,7.37,7.39,371600.0
2009-03-13 14:40:00,7.38,7.4,7.37,7.39,156900.0,7.38,7.4,7.37,7.39,156900.0
2009-03-13 14:50:00,7.39,7.4,7.38,7.39,172400.0,7.39,7.4,7.38,7.39,172400.0
2009-03-13 15:00:00,7.39,7.42,7.37,7.42,1086600.0,7.39,7.42,7.37,7.42,1086600.0
2009-03-13 15:10:00,7.41,7.46,7.39,7.45,1822700.0,7.41,7.46,7.39,7.45,1822700.0
2009-03-13 15:20:00,7.45,7.47,7.42,7.46,1778200.0,7.45,7.47,7.42,7.46,1778200.0
2009-03-13 15:30:00,7.46,7.46,7.34,7.37,1113100.0,7.46,7.46,7.34,7.37,1113100.0
2009-03-13 15:40:00,7.36,7.43,7.36,7.41,786800.0,7.36,7.43,7.36,7.41,786800.0
2009-03-13 15:50:00,7.41,7.47,7.4,7.42,1865100.0,7.41,7.47,7.4,7.42,1865100.0
2009-03-16 09:30:00,7.52,7.8,7.52,7.8,657300.0,7.52,7.8,7.52,7.8,657300.0
2009-03-16 09:40:00,7.8,7.8,7.69,7.7,449900.0,7.8,7.8,7.69,7.7,449900.0
2009-03-16 09:50:00,7.7,7.76,7.68,7.74,617300.0,7.7,7.76,7.68,7.74,617300.0
2009-03-16 10:00:00,7.74,7.77,7.72,7.75,244100.0,7.74,7.77,7.72,7.75,244100.0
2009-03-16 10:10:00,7.75,7.75,7.71,7.73,244700.0,7.75,7.75,7.71,7.73,244700.0
2009-03-16 10:20:00,7.73,7.75,7.71,7.71,325600.0,7.73,7.75,7.71,7.71,325600.0
2009-03-16 10:30:00,7.72,7.8,7.71,7.79,496100.0,7.72,7.8,7.71,7.79,496100.0
2009-03-16 10:40:00,7.78,7.79,7.74,7.75,351200.0,7.78,7.79,7.74,7.75,351200.0
2009-03-16 10:50:00,7.75,7.75,7.69,7.73,382900.0,7.75,7.75,7.69,7.73,382900.0
2009-03-16 11:00:00,7.73,7.75,7.72,7.72,420000.0,7.73,7.75,7.72,7.72,420000.0
2009-03-16 11:10:00,7.72,7.73,7.72,7.72,84500.0,7.72,7.73,7.72,7.72,84500.0
2009-03-16 11:20:00,7.73,7.75,7.72,7.74,379800.0,7.73,7.75,7.72,7.74,379800.0
2009-03-16 11:30:00,7.75,7.77,7.74,7.77,167600.0,7.75,7.77,7.74,7.77,167600.0
2009-03-16 11:40:00,7.77,7.77,7.72,7.72,127900.0,7.77,7.77,7.72,7.72,127900.0
2009-03-16 11:50:00,7.73,7.75,7.71,7.74,231900.0,7.73,7.75,7.71,7.74,231900.0
2009-03-16 12:00:00,7.73,7.76,7.73,7.75,137400.0,7.73,7.76,7.73,7.75,137400.0
2009-03-16 12:10:00,7.74,7.76,7.74,7.75,90300.0,7.74,7.76,7.74,7.75,90300.0
2009-03-16 12:20:00,7.74,7.75,7.74,7.74,92000.0,7.74,7.75,7.74,7.74,92000.0
2009-03-16 12:30:00,7.75,7.8,7.74,7.8,288300.0,7.75,7.8,7.74,7.8,288300.0
2009-03-16 12:40:00,7.8,7.8,7.74,7.76,214200.0,7.8,7.8,7.74,7.76,214200.0
2009-03-16 12:50:00,7.77,7.81,7.74,7.8,361500.0,7.77,7.81,7.74,7.8,361500.0
2009-03-16 13:00:00,7.8,7.8,7.78,7.79,207400.0,7.8,7.8,7.78,7.79,207400.0
2009-03-16 13:10:00,7.8,7.81,7.79,7.81,201600.0,7.8,7.81,7.79,7.81,201600.0
2009-03-16 13:20:00,7.8,7.84,7.8,7.83,181800.0,7.8,7.84,7.8,7.83,181800.0
2009-03-16 13:30:00,7.83,7.85,7.81,7.85,283500.0,7.83,7.85,7.81,7.85,283500.0
2009-03-16 13:40:00,7.85,7.85,7.82,7.83,284600.0,7.85,7.85,7.82,7.83,284600.0
2009-03-16 13:50:00,7.83,7.83,7.76,7.77,171900.0,7.83,7.83,7.76,7.77,171900.0
2009-03-16 14:00:00,7.77,7.77,7.76,7.77,165800.0,7.77,7.77,7.76,7.77,165800.0
2009-03-16 14:10:00,7.77,7.77,7.69,7.74,411000.0,7.77,7.77,7.69,7.74,411000.0
2009-03-16 14:20:00,7.73,7.76,7.72,7.76,202400.0,7.73,7.76,7.72,7.76,202400.0
2009-03-16 14:30:00,7.76,7.76,7.72,7.75,240500.0,7.76,7.76,7.72,7.75,240500.0
2009-03-16 14:40:00,7.75,7.81,7.74,7.81,320800.0,7.75,7.81,7.74,7.81,320800.0
2009-03-16 14:50:00,7.81,7.81,7.7,7.7,279500.0,7.81,7.81,7.7,7.7,279500.0
2009-03-16 15:00:00,7.71,7.71,7.64,7.67,342000.0,7.71,7.71,7.64,7.67,342000.0
2009-03-16 15:10:00,7.67,7.69,7.65,7.65,192100.0,7.67,7.69,7.65,7.65,192100.0
2009-03-16 15:20:00,7.65,7.66,7.55,7.6,598000.0,7.65,7.66,7.55,7.6,598000.0
2009-03-16 15:30:00,7.6,7.63,7.57,7.59,516100.0,7.6,7.63,7.57,7.59,516100.0
2009-03-16 15:40:00,7.59,7.59,7.55,7.58,429800.0,7.59,7.59,7.55,7.58,429800.0
2009-03-16 15:50:00,7.59,7.6,7.57,7.6,1166000.0,7.59,7.6,7.57,7.6,1166000.0
2009-03-17 09:30:00,7.58,7.6,7.48,7.48,156300.0,7.58,7.6,7.48,7.48,156300.0
2009-03-17 09:40:00,7.49,7.49,7.41,7.46,446400.0,7.49,7.49,7.41,7.46,446400.0
2009-03-17 09:50:00,7.46,7.52,7.43,7.47,255100.0,7.46,7.52,7.43,7.47,255100.0
2009-03-17 10:00:00,7.46,7.51,7.46,7.5,107400.0,7.46,7.51,7.46,7.5,107400.0
2009-03-17 10:10:00,7.5,7.52,7.48,7.49,139800.0,7.5,7.52,7.48,7.49,139800.0
2009-03-17 10:20:00,7.49,7.51,7.44,7.45,143700.0,7.49,7.51,7.44,7.45,143700.0
2009-03-17 10:30:00,7.45,7.5,7.44,7.5,193500.0,7.45,7.5,7.44,7.5,193500.0
2009-03-17 10:40:00,7.49,7.59,7.46,7.58,244500.0,7.49,7.59,7.46,7.58,244500.0
2009-03-17 10:50:00,7.58,7.59,7.56,7.58,114100.0,7.58,7.59,7.56,7.58,114100.0
2009-03-17 11:00:00,7.57,7.57,7.52,7.53,39500.0,7.57,7.57,7.52,7.53,39500.0
2009-03-17 11:10:00,7.53,7.54,7.51,7.51,36700.0,7.53,7.54,7.51,7.51,36700.0
2009-03-17 11:20:00,7.51,7.53,7.49,7.49,45800.0,7.51,7.53,7.49,7.49,45800.0
2009-03-17 11:30:00,7.49,7.5,7.47,7.47,64500.0,7.49,7.5,7.47,7.47,64500.0
2009-03-17 11:40:00,7.47,7.49,7.45,7.47,57200.0,7.47,7.49,7.45,7.47,57200.0
2009-03-17 11:50:00,7.47,7.5,7.47,7.49,52600.0,7.47,7.5,7.47,7.49,52600.0
2009-03-17 12:00:00,7.5,7.51,7.49,7.5,35300.0,7.5,7.51,7.49,7.5,35300.0
2009-03-17 12:10:00,7.51,7.51,7.46,7.48,82100.0,7.51,7.51,7.46,7.48,82100.0
2009-03-17 12:20:00,7.48,7.52,7.47,7.51,73200.0,7.48,7.52,7.47,7.51,73200.0
2009-03-17 12:30:00,7.5,7.55,7.49,7.54,166300.0,7.5,7.55,7.49,7.54,166300.0
2009-03-17 12:40:00,7.54,7.56,7.54,7.55,84400.0,7.54,7.56,7.54,7.55,84400.0
2009-03-17 12:50:00,7.54,7.55,7.51,7.51,128200.0,7.54,7.55,7.51,7.51,128200.0
2009-03-17 13:00:00,7.51,7.52,7.47,7.47,137400.0,7.51,7.52,7.47,7.47,137400.0
2009-03-17 13:10:00,7.47,7.51,7.47,7.5,169700.0,7.47,7.51,7.47,7.5,169700.0
2009-03-17 13:20:00,7.5,7.52,7.5,7.5,136300.0,7.5,7.52,7.5,7.5,136300.0
2009-03-17 13:30:00,7.51,7.55,7.48,7.54,210600.0,7.51,7.55,7.48,7.54,210600.0
2009-03-17 13:40:00,7.55,7.55,7.54,7.55,128600.0,7.55,7.55,7.54,7.55,128600.0
2009-03-17 13:50:00,7.54,7.55,7.44,7.45,467600.0,7.54,7.55,7.44,7.45,467600.0
2009-03-17 14:00:00,7.45,7.5,7.45,7.47,425700.0,7.45,7.5,7.45,7.47,425700.0
2009-03-17 14:10:00,7.47,7.5,7.44,7.47,467000.0,7.47,7.5,7.44,7.47,467000.0
2009-03-17 14:20:00,7.47,7.49,7.43,7.45,106300.0,7.47,7.49,7.43,7.45,106300.0
2009-03-17 14:30:00,7.45,7.49,7.44,7.49,97900.0,7.45,7.49,7.44,7.49,97900.0
2009-03-17 14:40:00,7.49,7.55,7.49,7.53,315400.0,7.49,7.55,7.49,7.53,315400.0
2009-03-17 14:50:00,7.54,7.6,7.53,7.57,356000.0,7.54,7.6,7.53,7.57,356000.0
2009-03-17 15:00:00,7.56,7.63,7.55,7.62,238000.0,7.56,7.63,7.55,7.62,238000.0
2009-03-17 15:10:00,7.63,7.63,7.56,7.56,203800.0,7.63,7.63,7.56,7.56,203800.0
2009-03-17 15:20:00,7.56,7.6,7.55,7.56,234500.0,7.56,7.6,7.55,7.56,234500.0
2009-03-17 15:30:00,7.56,7.58,7.52,7.56,294400.0,7.56,7.58,7.52,7.56,294400.0
2009-03-17 15:40:00,7.56,7.57,7.55,7.55,228400.0,7.56,7.57,7.55,7.55,228400.0
2009-03-17 15:50:00,7.55,7.63,7.55,7.63,769500.0,7.55,7.63,7.55,7.63,769500.0
2009-03-18 09:30:00,7.43,7.7,7.43,7.67,297900.0,7.43,7.7,7.43,7.67,297900.0
2009-03-18 09:40:00,7.67,7.83,7.65,7.83,615900.0,7.67,7.83,7.65,7.83,615900.0
2009-03-18 09:50:00,7.82,7.84,7.79,7.81,593800.0,7.82,7.84,7.79,7.81,593800.0
2009-03-18 10:00:00,7.82,8.0,7.8,7.96,820500.0,7.82,8.0,7.8,7.96,820500.0
2009-03-18 10:10:00,7.96,8.0,7.9,7.98,753500.0,7.96,8.0,7.9,7.98,753500.0
2009-03-18 10:20:00,7.98,8.03,7.93,7.95,965200.0,7.98,8.03,7.93,7.95,965200.0
2009-03-18 10:30:00,7.93,7.95,7.77,7.86,656900.0,7.93,7.95,7.77,7.86,656900.0
2009-03-18 10:40:00,7.86,7.93,7.83,7.91,743000.0,7.86,7.93,7.83,7.91,743000.0
2009-03-18 10:50:00,7.92,7.94,7.87,7.93,186100.0,7.92,7.94,7.87,7.93,186100.0
2009-03-18 11:00:00,7.93,7.95,7.9,7.91,134800.0,7.93,7.95,7.9,7.91,134800.0
2009-03-18 11:10:00,7.91,7.92,7.84,7.84,338300.0,7.91,7.92,7.84,7.84,338300.0
2009-03-18 11:20:00,7.84,7.86,7.8,7.83,475700.0,7.84,7.86,7.8,7.83,475700.0
2009-03-18 11:30:00,7.82,7.88,7.82,7.83,426300.0,7.82,7.88,7.82,7.83,426300.0
2009-03-18 11:40:00,7.82,7.9,7.82,7.86,98600.0,7.82,7.9,7.82,7.86,98600.0
2009-03-18 11:50:00,7.86,7.94,7.86,7.89,224900.0,7.86,7.94,7.86,7.89,224900.0
2009-03-18 12:00:00,7.89,7.92,7.86,7.89,475700.0,7.89,7.92,7.86,7.89,475700.0
2009-03-18 12:10:00,7.9,7.97,7.88,7.96,423600.0,7.9,7.97,7.88,7.96,423600.0
2009-03-18 12:20:00,7.96,7.97,7.95,7.95,200400.0,7.96,7.97,7.95,7.95,200400.0
2009-03-18 12:30:00,7.96,7.96,7.85,7.89,365800.0,7.96,7.96,7.85,7.89,365800.0
2009-03-18 12:40:00,7.9,7.96,7.89,7.94,197000.0,7.9,7.96,7.89,7.94,197000.0
2009-03-18 12:50:00,7.94,8.01,7.9,7.96,566700.0,7.94,8.01,7.9,7.96,566700.0
2009-03-18 13:00:00,7.96,8.01,7.93,7.99,455700.0,7.96,8.01,7.93,7.99,455700.0
2009-03-18 13:10:00,7.98,7.98,7.9,7.9,1092900.0,7.98,7.98,7.9,7.9,1092900.0
2009-03-18 13:20:00,7.91,7.95,7.9,7.9,407700.0,7.91,7.95,7.9,7.9,407700.0
2009-03-18 13:30:00,7.9,7.92,7.89,7.91,231700.0,7.9,7.92,7.89,7.91,231700.0
2009-03-18 13:40:00,7.91,7.98,7.91,7.93,195200.0,7.91,7.98,7.91,7.93,195200.0
2009-03-18 13:50:00,7.93,7.95,7.92,7.93,164000.0,7.93,7.95,7.92,7.93,164000.0
2009-03-18 14:00:00,7.94,7.98,7.93,7.97,320200.0,7.94,7.98,7.93,7.97,320200.0
2009-03-18 14:10:00,7.97,8.09,7.94,8.06,489000.0,7.97,8.09,7.94,8.06,489000.0
2009-03-18 14:20:00,8.05,8.24,8.05,8.11,854600.0,8.05,8.24,8.05,8.11,854600.0
2009-03-18 14:30:00,8.12,8.2,8.09,8.18,852600.0,8.12,8.2,8.09,8.18,852600.0
2009-03-18 14:40:00,8.18,8.24,8.15,8.24,599900.0,8.18,8.24,8.15,8.24,599900.0
2009-03-18 14:50:00,8.24,8.31,8.16,8.25,671400.0,8.24,8.31,8.16,8.25,671400.0
2009-03-18 15:00:00,8.25,8.26,8.17,8.22,638700.0,8.25,8.26,8.17,8.22,638700.0
2009-03-18 15:10:00,8.21,8.25,8.18,8.21,706900.0,8.21,8.25,8.18,8.21,706900.0
2009-03-18 15:20:00,8.21,8.22,8.08,8.15,892700.0,8.21,8.22,8.08,8.15,892700.0
2009-03-18 15:30:00,8.15,8.17,8.1,8.14,813500.0,8.15,8.17,8.1,8.14,813500.0
2009-03-18 15:40:00,8.15,8.19,8.12,8.18,825000.0,8.15,8.19,8.12,8.18,825000.0
2009-03-18 15:50:00,8.18,8.21,8.17,8.2,1026900.0,8.18,8.21,8.17,8.2,1026900.0
2009-03-19 09:30:00,8.26,8.3,7.97,7.97,708800.0,8.26,8.3,7.97,7.97,708800.0
2009-03-19 09:40:00,7.98,8.04,7.85,8.01,589300.0,7.98,8.04,7.85,8.01,589300.0
2009-03-19 09:50:00,8.0,8.03,7.93,7.96,489800.0,8.0,8.03,7.93,7.96,489800.0
2009-03-19 10:00:00,7.96,7.96,7.82,7.83,498100.0,7.96,7.96,7.82,7.83,498100.0
2009-03-19 10:10:00,7.83,7.9,7.8,7.86,784800.0,7.83,7.9,7.8,7.86,784800.0
2009-03-19 10:20:00,7.86,7.93,7.85,7.9,286500.0,7.86,7.93,7.85,7.9,286500.0
2009-03-19 10:30:00,7.91,7.96,7.9,7.93,294200.0,7.91,7.96,7.9,7.93,294200.0
2009-03-19 10:40:00,7.93,8.0,7.92,7.95,279400.0,7.93,8.0,7.92,7.95,279400.0
2009-03-19 10:50:00,7.94,7.95,7.9,7.91,245100.0,7.94,7.95,7.9,7.91,245100.0
2009-03-19 11:00:00,7.9,7.97,7.9,7.93,223300.0,7.9,7.97,7.9,7.93,223300.0
2009-03-19 11:10:00,7.93,7.94,7.9,7.91,304700.0,7.93,7.94,7.9,7.91,304700.0
2009-03-19 11:20:00,7.91,7.96,7.86,7.86,292600.0,7.91,7.96,7.86,7.86,292600.0
2009-03-19 11:30:00,7.85,7.9,7.85,7.89,157800.0,7.85,7.9,7.85,7.89,157800.0
2009-03-19 11:40:00,7.89,7.9,7.8,7.81,407300.0,7.89,7.9,7.8,7.81,407300.0
2009-03-19 11:50:00,7.8,7.86,7.78,7.86,240700.0,7.8,7.86,7.78,7.86,240700.0
2009-03-19 12:00:00,7.86,7.87,7.81,7.83,432400.0,7.86,7.87,7.81,7.83,432400.0
2009-03-19 12:10:00,7.83,7.87,7.8,7.81,327200.0,7.83,7.87,7.8,7.81,327200.0
2009-03-19 12:20:00,7.8,7.82,7.77,7.79,485800.0,7.8,7.82,7.77,7.79,485800.0
2009-03-19 12:30:00,7.79,7.81,7.77,7.79,310700.0,7.79,7.81,7.77,7.79,310700.0
2009-03-19 12:40:00,7.78,7.81,7.76,7.79,162500.0,7.78,7.81,7.76,7.79,162500.0
2009-03-19 12:50:00,7.79,7.8,7.71,7.71,376000.0,7.79,7.8,7.71,7.71,376000.0
2009-03-19 13:00:00,7.71,7.73,7.7,7.71,194500.0,7.71,7.73,7.7,7.71,194500.0
2009-03-19 13:10:00,7.71,7.74,7.7,7.73,180800.0,7.71,7.74,7.7,7.73,180800.0
2009-03-19 13:20:00,7.73,7.78,7.72,7.78,136800.0,7.73,7.78,7.72,7.78,136800.0
2009-03-19 13:30:00,7.78,7.79,7.7,7.7,323100.0,7.78,7.79,7.7,7.7,323100.0
2009-03-19 13:40:00,7.71,7.75,7.7,7.71,315500.0,7.71,7.75,7.7,7.71,315500.0
2009-03-19 13:50:00,7.72,7.75,7.72,7.73,115300.0,7.72,7.75,7.72,7.73,115300.0
2009-03-19 14:00:00,7.74,7.75,7.72,7.72,185600.0,7.74,7.75,7.72,7.72,185600.0
2009-03-19 14:10:00,7.72,7.73,7.69,7.7,121100.0,7.72,7.73,7.69,7.7,121100.0
2009-03-19 14:20:00,7.7,7.7,7.65,7.66,214700.0,7.7,7.7,7.65,7.66,214700.0
2009-03-19 14:30:00,7.66,7.72,7.65,7.72,291400.0,7.66,7.72,7.65,7.72,291400.0
2009-03-19 14:40:00,7.72,7.73,7.69,7.72,215400.0,7.72,7.73,7.69,7.72,215400.0
2009-03-19 14:50:00,7.72,7.72,7.68,7.7,149800.0,7.72,7.72,7.68,7.7,149800.0
2009-03-19 15:00:00,7.69,7.74,7.69,7.73,125700.0,7.69,7.74,7.69,7.73,125700.0
2009-03-19 15:10:00,7.72,7.73,7.72,7.73,123700.0,7.72,7.73,7.72,7.73,123700.0
2009-03-19 15:20:00,7.72,7.73,7.7,7.71,97600.0,7.72,7.73,7.7,7.71,97600.0
2009-03-19 15:30:00,7.7,7.77,7.7,7.75,396900.0,7.7,7.77,7.7,7.75,396900.0
2009-03-19 15:40:00,7.75,7.79,7.73,7.79,452700.0,7.75,7.79,7.73,7.79,452700.0
2009-03-19 15:50:00,7.79,7.8,7.76,7.77,664000.0,7.79,7.8,7.76,7.77,664000.0
2009-03-20 09:30:00,7.75,7.92,7.75,7.77,2936600.0,7.75,7.92,7.75,7.77,2936600.0
2009-03-20 09:40:00,7.77,7.86,7.75,7.85,362200.0,7.77,7.86,7.75,7.85,362200.0
2009-03-20 09:50:00,7.86,7.92,7.84,7.86,534500.0,7.86,7.92,7.84,7.86,534500.0
2009-03-20 10:00:00,7.87,7.87,7.77,7.82,264900.0,7.87,7.87,7.77,7.82,264900.0
2009-03-20 10:10:00,7.83,7.83,7.76,7.76,132900.0,7.83,7.83,7.76,7.76,132900.0
2009-03-20 10:20:00,7.76,7.76,7.73,7.74,258400.0,7.76,7.76,7.73,7.74,258400.0
2009-03-20 10:30:00,7.75,7.75,7.7,7.71,830300.0,7.75,7.75,7.7,7.71,830300.0
2009-03-20 10:40:00,7.7,7.71,7.67,7.68,82500.0,7.7,7.71,7.67,7.68,82500.0
2009-03-20 10:50:00,7.68,7.68,7.64,7.65,444300.0,7.68,7.68,7.64,7.65,444300.0
2009-03-20 11:00:00,7.64,7.64,7.57,7.57,346500.0,7.64,7.64,7.57,7.57,346500.0
2009-03-20 11:10:00,7.56,7.57,7.52,7.52,601900.0,7.56,7.57,7.52,7.52,601900.0
2009-03-20 11:20:00,7.53,7.61,7.51,7.57,962200.0,7.53,7.61,7.51,7.57,962200.0
2009-03-20 11:30:00,7.56,7.58,7.52,7.53,552600.0,7.56,7.58,7.52,7.53,552600.0
2009-03-20 11:40:00,7.53,7.55,7.48,7.48,632500.0,7.53,7.55,7.48,7.48,632500.0
2009-03-20 11:50:00,7.48,7.5,7.48,7.5,360700.0,7.48,7.5,7.48,7.5,360700.0
2009-03-20 12:00:00,7.49,7.5,7.47,7.47,229500.0,7.49,7.5,7.47,7.47,229500.0
2009-03-20 12:10:00,7.47,7.55,7.42,7.55,751700.0,7.47,7.55,7.42,7.55,751700.0
2009-03-20 12:20:00,7.55,7.56,7.53,7.53,129000.0,7.55,7.56,7.53,7.53,129000.0
2009-03-20 12:30:00,7.54,7.54,7.5,7.5,190900.0,7.54,7.54,7.5,7.5,190900.0
2009-03-20 12:40:00,7.51,7.52,7.46,7.46,209800.0,7.51,7.52,7.46,7.46,209800.0
2009-03-20 12:50:00,7.46,7.46,7.37,7.41,422000.0,7.46,7.46,7.37,7.41,422000.0
2009-03-20 13:00:00,7.41,7.48,7.41,7.47,189900.0,7.41,7.48,7.41,7.47,189900.0
2009-03-20 13:10:00,7.47,7.52,7.46,7.47,547100.0,7.47,7.52,7.46,7.47,547100.0
2009-03-20 13:20:00,7.47,7.48,7.46,7.48,383800.0,7.47,7.48,7.46,7.48,383800.0
2009-03-20 13:30:00,7.47,7.49,7.45,7.46,115400.0,7.47,7.49,7.45,7.46,115400.0
2009-03-20 13:40:00,7.45,7.48,7.45,7.46,85100.0,7.45,7.48,7.45,7.46,85100.0
2009-03-20 13:50:00,7.47,7.48,7.46,7.47,235700.0,7.47,7.48,7.46,7.47,235700.0
2009-03-20 14:00:00,7.47,7.5,7.46,7.46,222100.0,7.47,7.5,7.46,7.46,222100.0
2009-03-20 14:10:00,7.46,7.53,7.46,7.52,597500.0,7.46,7.53,7.46,7.52,597500.0
2009-03-20 14:20:00,7.51,7.52,7.5,7.51,115900.0,7.51,7.52,7.5,7.51,115900.0
2009-03-20 14:30:00,7.52,7.52,7.51,7.52,87000.0,7.52,7.52,7.51,7.52,87000.0
2009-03-20 14:40:00,7.52,7.53,7.51,7.53,268200.0,7.52,7.53,7.51,7.53,268200.0
2009-03-20 14:50:00,7.52,7.59,7.52,7.58,342100.0,7.52,7.59,7.52,7.58,342100.0
2009-03-20 15:00:00,7.58,7.62,7.57,7.61,411400.0,7.58,7.62,7.57,7.61,411400.0
2009-03-20 15:10:00,7.61,7.64,7.58,7.6,270300.0,7.61,7.64,7.58,7.6,270300.0
2009-03-20 15:20:00,7.6,7.66,7.59,7.59,259000.0,7.6,7.66,7.59,7.59,259000.0
2009-03-20 15:30:00,7.59,7.63,7.56,7.56,332100.0,7.59,7.63,7.56,7.56,332100.0
2009-03-20 15:40:00,7.57,7.61,7.54,7.55,427000.0,7.57,7.61,7.54,7.55,427000.0
2009-03-20 15:50:00,7.55,7.58,7.54,7.55,436800.0,7.55,7.58,7.54,7.55,436800.0
2009-03-23 09:30:00,7.62,7.83,7.62,7.71,423900.0,7.62,7.83,7.62,7.71,423900.0
2009-03-23 09:40:00,7.71,7.74,7.62,7.62,319300.0,7.71,7.74,7.62,7.62,319300.0
2009-03-23 09:50:00,7.62,7.66,7.55,7.62,435700.0,7.62,7.66,7.55,7.62,435700.0
2009-03-23 10:00:00,7.63,7.73,7.62,7.7,370400.0,7.63,7.73,7.62,7.7,370400.0
2009-03-23 10:10:00,7.7,7.77,7.67,7.77,211800.0,7.7,7.77,7.67,7.77,211800.0
2009-03-23 10:20:00,7.77,7.77,7.71,7.73,290500.0,7.77,7.77,7.71,7.73,290500.0
2009-03-23 10:30:00,7.73,7.79,7.72,7.78,360300.0,7.73,7.79,7.72,7.78,360300.0
2009-03-23 10:40:00,7.78,7.83,7.78,7.81,424800.0,7.78,7.83,7.78,7.81,424800.0
2009-03-23 10:50:00,7.82,7.89,7.81,7.88,292600.0,7.82,7.89,7.81,7.88,292600.0
2009-03-23 11:00:00,7.88,7.89,7.85,7.86,132300.0,7.88,7.89,7.85,7.86,132300.0
2009-03-23 11:10:00,7.86,7.87,7.82,7.82,155000.0,7.86,7.87,7.82,7.82,155000.0
2009-03-23 11:20:00,7.82,7.88,7.81,7.88,93200.0,7.82,7.88,7.81,7.88,93200.0
2009-03-23 11:30:00,7.88,7.91,7.86,7.88,116000.0,7.88,7.91,7.86,7.88,116000.0
2009-03-23 11:40:00,7.87,7.95,7.86,7.93,339100.0,7.87,7.95,7.86,7.93,339100.0
2009-03-23 11:50:00,7.94,7.97,7.93,7.97,154600.0,7.94,7.97,7.93,7.97,154600.0
2009-03-23 12:00:00,7.97,7.98,7.95,7.97,215300.0,7.97,7.98,7.95,7.97,215300.0
2009-03-23 12:10:00,7.98,7.99,7.92,7.96,322500.0,7.98,7.99,7.92,7.96,322500.0
2009-03-23 12:20:00,7.96,7.98,7.94,7.97,81100.0,7.96,7.98,7.94,7.97,81100.0
2009-03-23 12:30:00,7.97,7.98,7.94,7.95,132000.0,7.97,7.98,7.94,7.95,132000.0
2009-03-23 12:40:00,7.95,7.95,7.9,7.91,135900.0,7.95,7.95,7.9,7.91,135900.0
2009-03-23 12:50:00,7.91,7.95,7.89,7.9,336300.0,7.91,7.95,7.89,7.9,336300.0
2009-03-23 13:00:00,7.89,7.89,7.86,7.86,83100.0,7.89,7.89,7.86,7.86,83100.0
2009-03-23 13:10:00,7.86,7.96,7.86,7.93,181700.0,7.86,7.96,7.86,7.93,181700.0
2009-03-23 13:20:00,7.93,7.94,7.86,7.87,120200.0,7.93,7.94,7.86,7.87,120200.0
2009-03-23 13:30:00,7.86,7.88,7.83,7.85,127300.0,7.86,7.88,7.83,7.85,127300.0
2009-03-23 13:40:00,7.85,7.87,7.84,7.87,49000.0,7.85,7.87,7.84,7.87,49000.0
2009-03-23 13:50:00,7.87,7.88,7.84,7.85,51600.0,7.87,7.88,7.84,7.85,51600.0
2009-03-23 14:00:00,7.85,7.89,7.85,7.88,63400.0,7.85,7.89,7.85,7.88,63400.0
2009-03-23 14:10:00,7.89,7.89,7.84,7.85,58000.0,7.89,7.89,7.84,7.85,58000.0
2009-03-23 14:20:00,7.85,7.91,7.84,7.89,141300.0,7.85,7.91,7.84,7.89,141300.0
2009-03-23 14:30:00,7.89,7.92,7.88,7.89,258500.0,7.89,7.92,7.88,7.89,258500.0
2009-03-23 14:40:00,7.9,7.97,7.88,7.97,212100.0,7.9,7.97,7.88,7.97,212100.0
2009-03-23 14:50:00,7.96,8.01,7.96,8.01,439400.0,7.96,8.01,7.96,8.01,439400.0
2009-03-23 15:00:00,8.01,8.01,7.95,7.95,274900.0,8.01,8.01,7.95,7.95,274900.0
2009-03-23 15:10:00,7.96,8.01,7.95,8.01,170300.0,7.96,8.01,7.95,8.01,170300.0
2009-03-23 15:20:00,8.0,8.02,7.99,8.0,238000.0,8.0,8.02,7.99,8.0,238000.0
2009-03-23 15:30:00,8.01,8.02,7.97,8.02,239500.0,8.01,8.02,7.97,8.02,239500.0
2009-03-23 15:40:00,8.02,8.05,7.98,8.0,658400.0,8.02,8.05,7.98,8.0,658400.0
2009-03-23 15:50:00,8.0,8.06,7.99,8.04,919200.0,8.0,8.06,7.99,8.04,919200.0
2009-03-24 09:30:00,7.95,7.98,7.89,7.94,337100.0,7.95,7.98,7.89,7.94,337100.0
2009-03-24 09:40:00,7.94,7.94,7.82,7.91,312700.0,7.94,7.94,7.82,7.91,312700.0
2009-03-24 09:50:00,7.9,8.0,7.9,7.99,605200.0,7.9,8.0,7.9,7.99,605200.0
2009-03-24 10:00:00,7.99,8.06,7.98,8.06,689000.0,7.99,8.06,7.98,8.06,689000.0
2009-03-24 10:10:00,8.05,8.13,8.04,8.07,543200.0,8.05,8.13,8.04,8.07,543200.0
2009-03-24 10:20:00,8.07,8.18,8.06,8.14,511900.0,8.07,8.18,8.06,8.14,511900.0
2009-03-24 10:30:00,8.14,8.16,8.11,8.14,258500.0,8.14,8.16,8.11,8.14,258500.0
2009-03-24 10:40:00,8.15,8.16,8.12,8.14,633700.0,8.15,8.16,8.12,8.14,633700.0
2009-03-24 10:50:00,8.14,8.23,8.13,8.22,480100.0,8.14,8.23,8.13,8.22,480100.0
2009-03-24 11:00:00,8.23,8.24,8.22,8.24,218000.0,8.23,8.24,8.22,8.24,218000.0
2009-03-24 11:10:00,8.24,8.35,8.23,8.32,768300.0,8.24,8.35,8.23,8.32,768300.0
2009-03-24 11:20:00,8.31,8.47,8.27,8.41,1253400.0,8.31,8.47,8.27,8.41,1253400.0
2009-03-24 11:30:00,8.4,8.41,8.34,8.34,365200.0,8.4,8.41,8.34,8.34,365200.0
2009-03-24 11:40:00,8.34,8.44,8.33,8.43,849800.0,8.34,8.44,8.33,8.43,849800.0
2009-03-24 11:50:00,8.43,8.44,8.35,8.39,363600.0,8.43,8.44,8.35,8.39,363600.0
2009-03-24 12:00:00,8.39,8.4,8.32,8.4,280400.0,8.39,8.4,8.32,8.4,280400.0
2009-03-24 12:10:00,8.39,8.43,8.39,8.42,210600.0,8.39,8.43,8.39,8.42,210600.0
2009-03-24 12:20:00,8.41,8.46,8.41,8.46,200900.0,8.41,8.46,8.41,8.46,200900.0
2009-03-24 12:30:00,8.46,8.48,8.4,8.41,245900.0,8.46,8.48,8.4,8.41,245900.0
2009-03-24 12:40:00,8.4,8.49,8.39,8.49,497100.0,8.4,8.49,8.39,8.49,497100.0
2009-03-24 12:50:00,8.5,8.56,8.5,8.54,443400.0,8.5,8.56,8.5,8.54,443400.0
2009-03-24 13:00:00,8.55,8.58,8.5,8.55,481700.0,8.55,8.58,8.5,8.55,481700.0
2009-03-24 13:10:00,8.55,8.56,8.5,8.52,356400.0,8.55,8.56,8.5,8.52,356400.0
2009-03-24 13:20:00,8.53,8.56,8.51,8.54,214900.0,8.53,8.56,8.51,8.54,214900.0
2009-03-24 13:30:00,8.53,8.54,8.44,8.48,486700.0,8.53,8.54,8.44,8.48,486700.0
2009-03-24 13:40:00,8.49,8.5,8.46,8.47,82000.0,8.49,8.5,8.46,8.47,82000.0
2009-03-24 13:50:00,8.47,8.47,8.43,8.44,143000.0,8.47,8.47,8.43,8.44,143000.0
2009-03-24 14:00:00,8.44,8.45,8.42,8.44,134400.0,8.44,8.45,8.42,8.44,134400.0
2009-03-24 14:10:00,8.44,8.47,8.43,8.44,389800.0,8.44,8.47,8.43,8.44,389800.0
2009-03-24 14:20:00,8.44,8.47,8.37,8.38,208400.0,8.44,8.47,8.37,8.38,208400.0
2009-03-24 14:30:00,8.38,8.39,8.32,8.38,199700.0,8.38,8.39,8.32,8.38,199700.0
2009-03-24 14:40:00,8.38,8.39,8.34,8.34,181200.0,8.38,8.39,8.34,8.34,181200.0
2009-03-24 14:50:00,8.35,8.37,8.26,8.3,703500.0,8.35,8.37,8.26,8.3,703500.0
2009-03-24 15:00:00,8.3,8.32,8.27,8.29,338300.0,8.3,8.32,8.27,8.29,338300.0
2009-03-24 15:10:00,8.29,8.3,8.27,8.3,75700.0,8.29,8.3,8.27,8.3,75700.0
2009-03-24 15:20:00,8.29,8.31,8.26,8.29,386500.0,8.29,8.31,8.26,8.29,386500.0
2009-03-24 15:30:00,8.3,8.32,8.25,8.31,322000.0,8.3,8.32,8.25,8.31,322000.0
2009-03-24 15:40:00,8.31,8.31,8.22,8.23,967100.0,8.31,8.31,8.22,8.23,967100.0
2009-03-24 15:50:00,8.23,8.25,8.19,8.21,1003700.0,8.23,8.25,8.19,8.21,1003700.0
2009-03-25 09:30:00,8.25,8.35,8.21,8.27,331200.0,8.25,8.35,8.21,8.27,331200.0
2009-03-25 09:40:00,8.27,8.3,8.19,8.2,503600.0,8.27,8.3,8.19,8.2,503600.0
2009-03-25 09:50:00,8.2,8.24,8.17,8.22,468900.0,8.2,8.24,8.17,8.22,468900.0
2009-03-25 10:00:00,8.22,8.36,8.22,8.36,414700.0,8.22,8.36,8.22,8.36,414700.0
2009-03-25 10:10:00,8.36,8.36,8.21,8.22,393900.0,8.36,8.36,8.21,8.22,393900.0
2009-03-25 10:20:00,8.21,8.29,8.2,8.29,258900.0,8.21,8.29,8.2,8.29,258900.0
2009-03-25 10:30:00,8.29,8.43,8.29,8.39,1113400.0,8.29,8.43,8.29,8.39,1113400.0
2009-03-25 10:40:00,8.38,8.4,8.32,8.34,283800.0,8.38,8.4,8.32,8.34,283800.0
2009-03-25 10:50:00,8.34,8.34,8.29,8.31,270100.0,8.34,8.34,8.29,8.31,270100.0
2009-03-25 11:00:00,8.31,8.39,8.3,8.37,269400.0,8.31,8.39,8.3,8.37,269400.0
2009-03-25 11:10:00,8.38,8.39,8.24,8.26,406200.0,8.38,8.39,8.24,8.26,406200.0
2009-03-25 11:20:00,8.26,8.27,8.19,8.25,557400.0,8.26,8.27,8.19,8.25,557400.0
2009-03-25 11:30:00,8.25,8.27,8.19,8.27,730900.0,8.25,8.27,8.19,8.27,730900.0
2009-03-25 11:40:00,8.26,8.3,8.23,8.27,287100.0,8.26,8.3,8.23,8.27,287100.0
2009-03-25 11:50:00,8.27,8.3,8.26,8.28,329900.0,8.27,8.3,8.26,8.28,329900.0
2009-03-25 12:00:00,8.27,8.3,8.24,8.28,192200.0,8.27,8.3,8.24,8.28,192200.0
2009-03-25 12:10:00,8.27,8.27,8.21,8.23,201800.0,8.27,8.27,8.21,8.23,201800.0
2009-03-25 12:20:00,8.22,8.22,8.12,8.14,596200.0,8.22,8.22,8.12,8.14,596200.0
2009-03-25 12:30:00,8.14,8.16,8.07,8.1,337200.0,8.14,8.16,8.07,8.1,337200.0
2009-03-25 12:40:00,8.1,8.13,8.09,8.1,106800.0,8.1,8.13,8.09,8.1,106800.0
2009-03-25 12:50:00,8.09,8.09,8.05,8.08,144500.0,8.09,8.09,8.05,8.08,144500.0
2009-03-25 13:00:00,8.08,8.11,8.06,8.06,243600.0,8.08,8.11,8.06,8.06,243600.0
2009-03-25 13:10:00,8.06,8.06,8.02,8.02,227100.0,8.06,8.06,8.02,8.02,227100.0
2009-03-25 13:20:00,8.02,8.03,7.91,7.91,558600.0,8.02,8.03,7.91,7.91,558600.0
2009-03-25 13:30:00,7.92,8.05,7.91,8.04,368100.0,7.92,8.05,7.91,8.04,368100.0
2009-03-25 13:40:00,8.03,8.04,7.99,7.99,79100.0,8.03,8.04,7.99,7.99,79100.0
2009-03-25 13:50:00,8.0,8.03,7.99,8.01,126000.0,8.0,8.03,7.99,8.01,126000.0
2009-03-25 14:00:00,8.0,8.0,7.85,7.86,328700.0,8.0,8.0,7.85,7.86,328700.0
2009-03-25 14:10:00,7.87,7.91,7.84,7.88,211400.0,7.87,7.91,7.84,7.88,211400.0
2009-03-25 14:20:00,7.88,7.92,7.87,7.87,104700.0,7.88,7.92,7.87,7.87,104700.0
2009-03-25 14:30:00,7.88,7.88,7.85,7.85,222200.0,7.88,7.88,7.85,7.85,222200.0
2009-03-25 14:40:00,7.85,7.86,7.75,7.78,382400.0,7.85,7.86,7.75,7.78,382400.0
2009-03-25 14:50:00,7.79,7.82,7.75,7.75,245900.0,7.79,7.82,7.75,7.75,245900.0
2009-03-25 15:00:00,7.76,7.82,7.72,7.8,449800.0,7.76,7.82,7.72,7.8,449800.0
2009-03-25 15:10:00,7.8,7.86,7.79,7.85,316100.0,7.8,7.86,7.79,7.85,316100.0
2009-03-25 15:20:00,7.86,7.93,7.84,7.91,508400.0,7.86,7.93,7.84,7.91,508400.0
2009-03-25 15:30:00,7.91,7.97,7.89,7.93,580600.0,7.91,7.97,7.89,7.93,580600.0
2009-03-25 15:40:00,7.93,7.99,7.91,7.96,397700.0,7.93,7.99,7.91,7.96,397700.0
2009-03-25 15:50:00,7.96,8.08,7.95,8.07,838500.0,7.96,8.08,7.95,8.07,838500.0
2009-03-26 09:30:00,8.23,8.36,8.16,8.33,703700.0,8.23,8.36,8.16,8.33,703700.0
2009-03-26 09:40:00,8.33,8.4,8.3,8.38,869400.0,8.33,8.4,8.3,8.38,869400.0
2009-03-26 09:50:00,8.38,8.38,8.31,8.34,771500.0,8.38,8.38,8.31,8.34,771500.0
2009-03-26 10:00:00,8.34,8.43,8.32,8.41,389700.0,8.34,8.43,8.32,8.41,389700.0
2009-03-26 10:10:00,8.41,8.42,8.25,8.26,886900.0,8.41,8.42,8.25,8.26,886900.0
2009-03-26 10:20:00,8.27,8.33,8.26,8.27,179900.0,8.27,8.33,8.26,8.27,179900.0
2009-03-26 10:30:00,8.27,8.37,8.26,8.36,252200.0,8.27,8.37,8.26,8.36,252200.0
2009-03-26 10:40:00,8.37,8.41,8.36,8.4,340100.0,8.37,8.41,8.36,8.4,340100.0
2009-03-26 10:50:00,8.4,8.49,8.39,8.49,452500.0,8.4,8.49,8.39,8.49,452500.0
2009-03-26 11:00:00,8.49,8.5,8.47,8.49,380400.0,8.49,8.5,8.47,8.49,380400.0
2009-03-26 11:10:00,8.5,8.5,8.4,8.41,308100.0,8.5,8.5,8.4,8.41,308100.0
2009-03-26 11:20:00,8.4,8.5,8.4,8.45,288100.0,8.4,8.5,8.4,8.45,288100.0
2009-03-26 11:30:00,8.44,8.5,8.43,8.48,174900.0,8.44,8.5,8.43,8.48,174900.0
2009-03-26 11:40:00,8.47,8.49,8.44,8.46,119400.0,8.47,8.49,8.44,8.46,119400.0
2009-03-26 11:50:00,8.46,8.5,8.42,8.5,353700.0,8.46,8.5,8.42,8.5,353700.0
2009-03-26 12:00:00,8.49,8.51,8.48,8.5,412200.0,8.49,8.51,8.48,8.5,412200.0
2009-03-26 12:10:00,8.5,8.5,8.48,8.49,200100.0,8.5,8.5,8.48,8.49,200100.0
2009-03-26 12:20:00,8.5,8.5,8.48,8.48,135100.0,8.5,8.5,8.48,8.48,135100.0
2009-03-26 12:30:00,8.48,8.49,8.42,8.45,106000.0,8.48,8.49,8.42,8.45,106000.0
2009-03-26 12:40:00,8.45,8.46,8.39,8.42,141800.0,8.45,8.46,8.39,8.42,141800.0
2009-03-26 12:50:00,8.42,8.43,8.37,8.38,185500.0,8.42,8.43,8.37,8.38,185500.0
2009-03-26 13:00:00,8.39,8.51,8.38,8.49,245200.0,8.39,8.51,8.38,8.49,245200.0
2009-03-26 13:10:00,8.49,8.5,8.45,8.47,134300.0,8.49,8.5,8.45,8.47,134300.0
2009-03-26 13:20:00,8.47,8.58,8.46,8.54,353000.0,8.47,8.58,8.46,8.54,353000.0
2009-03-26 13:30:00,8.54,8.55,8.46,8.47,373500.0,8.54,8.55,8.46,8.47,373500.0
2009-03-26 13:40:00,8.47,8.47,8.42,8.45,282200.0,8.47,8.47,8.42,8.45,282200.0
2009-03-26 13:50:00,8.45,8.51,8.43,8.46,148600.0,8.45,8.51,8.43,8.46,148600.0
2009-03-26 14:00:00,8.47,8.54,8.46,8.48,156600.0,8.47,8.54,8.46,8.48,156600.0
2009-03-26 14:10:00,8.49,8.51,8.43,8.46,190300.0,8.49,8.51,8.43,8.46,190300.0
2009-03-26 14:20:00,8.46,8.49,8.41,8.43,219500.0,8.46,8.49,8.41,8.43,219500.0
2009-03-26 14:30:00,8.42,8.48,8.4,8.46,250300.0,8.42,8.48,8.4,8.46,250300.0
2009-03-26 14:40:00,8.47,8.5,8.45,8.47,150200.0,8.47,8.5,8.45,8.47,150200.0
2009-03-26 14:50:00,8.47,8.49,8.4,8.4,207800.0,8.47,8.49,8.4,8.4,207800.0
2009-03-26 15:00:00,8.4,8.48,8.4,8.47,158200.0,8.4,8.48,8.4,8.47,158200.0
2009-03-26 15:10:00,8.47,8.49,8.4,8.45,151400.0,8.47,8.49,8.4,8.45,151400.0
2009-03-26 15:20:00,8.45,8.51,8.43,8.51,171600.0,8.45,8.51,8.43,8.51,171600.0
2009-03-26 15:30:00,8.51,8.54,8.48,8.53,358800.0,8.51,8.54,8.48,8.53,358800.0
2009-03-26 15:40:00,8.52,8.58,8.52,8.55,524400.0,8.52,8.58,8.52,8.55,524400.0
2009-03-26 15:50:00,8.55,8.57,8.49,8.57,1005400.0,8.55,8.57,8.49,8.57,1005400.0
2009-03-27 09:30:00,8.46,8.51,8.44,8.49,168200.0,8.46,8.51,8.44,8.49,168200.0
2009-03-27 09:40:00,8.49,8.5,8.32,8.4,734900.0,8.49,8.5,8.32,8.4,734900.0
2009-03-27 09:50:00,8.4,8.44,8.38,8.41,972700.0,8.4,8.44,8.38,8.41,972700.0
2009-03-27 10:00:00,8.4,8.41,8.25,8.26,579600.0,8.4,8.41,8.25,8.26,579600.0
2009-03-27 10:10:00,8.27,8.37,8.2,8.36,887400.0,8.27,8.37,8.2,8.36,887400.0
2009-03-27 10:20:00,8.35,8.44,8.35,8.36,692100.0,8.35,8.44,8.35,8.36,692100.0
2009-03-27 10:30:00,8.37,8.42,8.35,8.42,275700.0,8.37,8.42,8.35,8.42,275700.0
2009-03-27 10:40:00,8.42,8.43,8.29,8.29,554800.0,8.42,8.43,8.29,8.29,554800.0
2009-03-27 10:50:00,8.29,8.36,8.28,8.3,412300.0,8.29,8.36,8.28,8.3,412300.0
2009-03-27 11:00:00,8.3,8.35,8.26,8.3,181600.0,8.3,8.35,8.26,8.3,181600.0
2009-03-27 11:10:00,8.31,8.31,8.27,8.28,349100.0,8.31,8.31,8.27,8.28,349100.0
2009-03-27 11:20:00,8.27,8.3,8.27,8.29,163100.0,8.27,8.3,8.27,8.29,163100.0
2009-03-27 11:30:00,8.29,8.3,8.28,8.29,109200.0,8.29,8.3,8.28,8.29,109200.0
2009-03-27 11:40:00,8.3,8.31,8.29,8.3,178200.0,8.3,8.31,8.29,8.3,178200.0
2009-03-27 11:50:00,8.3,8.32,8.28,8.28,245100.0,8.3,8.32,8.28,8.28,245100.0
2009-03-27 12:00:00,8.29,8.34,8.23,8.34,676700.0,8.29,8.34,8.23,8.34,676700.0
2009-03-27 12:10:00,8.33,8.34,8.16,8.19,1882200.0,8.33,8.34,8.16,8.19,1882200.0
2009-03-27 12:20:00,8.19,8.2,8.13,8.16,673000.0,8.19,8.2,8.13,8.16,673000.0
2009-03-27 12:30:00,8.15,8.18,8.06,8.08,790200.0,8.15,8.18,8.06,8.08,790200.0
2009-03-27 12:40:00,8.08,8.13,8.06,8.09,629600.0,8.08,8.13,8.06,8.09,629600.0
2009-03-27 12:50:00,8.09,8.11,8.01,8.02,424200.0,8.09,8.11,8.01,8.02,424200.0
2009-03-27 13:00:00,8.02,8.02,7.97,7.98,365000.0,8.02,8.02,7.97,7.98,365000.0
2009-03-27 13:10:00,7.98,7.99,7.95,7.98,208500.0,7.98,7.99,7.95,7.98,208500.0
2009-03-27 13:20:00,7.98,8.03,7.96,7.98,1113100.0,7.98,8.03,7.96,7.98,1113100.0
2009-03-27 13:30:00,7.99,8.07,7.97,8.07,864300.0,7.99,8.07,7.97,8.07,864300.0
2009-03-27 13:40:00,8.07,8.12,8.05,8.1,650900.0,8.07,8.12,8.05,8.1,650900.0
2009-03-27 13:50:00,8.1,8.12,8.07,8.12,300500.0,8.1,8.12,8.07,8.12,300500.0
2009-03-27 14:00:00,8.12,8.14,8.08,8.1,279400.0,8.12,8.14,8.08,8.1,279400.0
2009-03-27 14:10:00,8.1,8.14,8.1,8.14,123300.0,8.1,8.14,8.1,8.14,123300.0
2009-03-27 14:20:00,8.14,8.2,8.13,8.18,277700.0,8.14,8.2,8.13,8.18,277700.0
2009-03-27 14:30:00,8.19,8.21,8.16,8.19,476500.0,8.19,8.21,8.16,8.19,476500.0
2009-03-27 14:40:00,8.2,8.21,8.13,8.15,239600.0,8.2,8.21,8.13,8.15,239600.0
2009-03-27 14:50:00,8.16,8.21,8.14,8.2,138700.0,8.16,8.21,8.14,8.2,138700.0
2009-03-27 15:00:00,8.2,8.23,8.19,8.23,358900.0,8.2,8.23,8.19,8.23,358900.0
2009-03-27 15:10:00,8.23,8.24,8.21,8.23,324300.0,8.23,8.24,8.21,8.23,324300.0
2009-03-27 15:20:00,8.24,8.24,8.2,8.22,262700.0,8.24,8.24,8.2,8.22,262700.0
2009-03-27 15:30:00,8.22,8.26,8.17,8.21,479000.0,8.22,8.26,8.17,8.21,479000.0
2009-03-27 15:40:00,8.22,8.25,8.18,8.22,426400.0,8.22,8.25,8.18,8.22,426400.0
2009-03-27 15:50:00,8.23,8.23,8.15,8.18,767200.0,8.23,8.23,8.15,8.18,767200.0
2009-03-30 09:30:00,8.02,8.12,7.93,7.99,346700.0,8.02,8.12,7.93,7.99,346700.0
2009-03-30 09:40:00,7.98,8.01,7.93,7.97,397200.0,7.98,8.01,7.93,7.97,397200.0
2009-03-30 09:50:00,7.97,8.0,7.93,7.99,298300.0,7.97,8.0,7.93,7.99,298300.0
2009-03-30 10:00:00,7.99,8.02,7.9,7.93,312200.0,7.99,8.02,7.9,7.93,312200.0
2009-03-30 10:10:00,7.93,7.96,7.91,7.92,141800.0,7.93,7.96,7.91,7.92,141800.0
2009-03-30 10:20:00,7.92,7.93,7.9,7.91,156300.0,7.92,7.93,7.9,7.91,156300.0
2009-03-30 10:30:00,7.9,7.91,7.84,7.86,231900.0,7.9,7.91,7.84,7.86,231900.0
2009-03-30 10:40:00,7.87,7.89,7.84,7.87,175400.0,7.87,7.89,7.84,7.87,175400.0
2009-03-30 10:50:00,7.87,7.91,7.86,7.89,120500.0,7.87,7.91,7.86,7.89,120500.0
2009-03-30 11:00:00,7.89,7.9,7.83,7.86,182600.0,7.89,7.9,7.83,7.86,182600.0
2009-03-30 11:10:00,7.86,7.93,7.86,7.93,157900.0,7.86,7.93,7.86,7.93,157900.0
2009-03-30 11:20:00,7.93,7.94,7.89,7.89,177400.0,7.93,7.94,7.89,7.89,177400.0
2009-03-30 11:30:00,7.89,7.9,7.85,7.9,108000.0,7.89,7.9,7.85,7.9,108000.0
2009-03-30 11:40:00,7.9,7.95,7.89,7.95,129100.0,7.9,7.95,7.89,7.95,129100.0
2009-03-30 11:50:00,7.95,7.99,7.94,7.99,280000.0,7.95,7.99,7.94,7.99,280000.0
2009-03-30 12:00:00,7.99,8.0,7.97,8.0,108100.0,7.99,8.0,7.97,8.0,108100.0
2009-03-30 12:10:00,8.0,8.02,7.97,8.02,272700.0,8.0,8.02,7.97,8.02,272700.0
2009-03-30 12:20:00,8.02,8.11,8.01,8.1,499800.0,8.02,8.11,8.01,8.1,499800.0
2009-03-30 12:30:00,8.1,8.11,8.05,8.07,332900.0,8.1,8.11,8.05,8.07,332900.0
2009-03-30 12:40:00,8.07,8.09,8.04,8.08,149600.0,8.07,8.09,8.04,8.08,149600.0
2009-03-30 12:50:00,8.07,8.08,8.0,8.0,152500.0,8.07,8.08,8.0,8.0,152500.0
2009-03-30 13:00:00,8.0,8.02,7.99,7.99,115200.0,8.0,8.02,7.99,7.99,115200.0
2009-03-30 13:10:00,7.99,8.0,7.98,7.98,103800.0,7.99,8.0,7.98,7.98,103800.0
2009-03-30 13:20:00,7.98,8.04,7.98,8.01,211400.0,7.98,8.04,7.98,8.01,211400.0
2009-03-30 13:30:00,8.01,8.03,7.91,7.95,451700.0,8.01,8.03,7.91,7.95,451700.0
2009-03-30 13:40:00,7.95,7.98,7.89,7.9,255900.0,7.95,7.98,7.89,7.9,255900.0
2009-03-30 13:50:00,7.9,7.91,7.86,7.86,227700.0,7.9,7.91,7.86,7.86,227700.0
2009-03-30 14:00:00,7.86,7.9,7.85,7.89,346000.0,7.86,7.9,7.85,7.89,346000.0
2009-03-30 14:10:00,7.89,7.96,7.89,7.95,291200.0,7.89,7.96,7.89,7.95,291200.0
2009-03-30 14:20:00,7.96,7.98,7.89,7.92,189600.0,7.96,7.98,7.89,7.92,189600.0
2009-03-30 14:30:00,7.91,7.97,7.89,7.92,147900.0,7.91,7.97,7.89,7.92,147900.0
2009-03-30 14:40:00,7.92,7.92,7.86,7.89,506900.0,7.92,7.92,7.86,7.89,506900.0
2009-03-30 14:50:00,7.89,7.9,7.84,7.84,128500.0,7.89,7.9,7.84,7.84,128500.0
2009-03-30 15:00:00,7.85,7.91,7.84,7.91,258900.0,7.85,7.91,7.84,7.91,258900.0
2009-03-30 15:10:00,7.91,7.95,7.9,7.92,212400.0,7.91,7.95,7.9,7.92,212400.0
2009-03-30 15:20:00,7.93,7.96,7.91,7.92,218600.0,7.93,7.96,7.91,7.92,218600.0
2009-03-30 15:30:00,7.91,7.98,7.91,7.93,358600.0,7.91,7.98,7.91,7.93,358600.0
2009-03-30 15:40:00,7.94,7.96,7.9,7.92,469000.0,7.94,7.96,7.9,7.92,469000.0
2009-03-30 15:50:00,7.93,8.02,7.92,7.96,1431000.0,7.93,8.02,7.92,7.96,1431000.0
2009-03-31 09:30:00,7.89,8.1,7.89,7.93,250800.0,7.89,8.1,7.89,7.93,250800.0
2009-03-31 09:40:00,7.93,7.96,7.85,7.92,443700.0,7.93,7.96,7.85,7.92,443700.0
2009-03-31 09:50:00,7.92,7.98,7.9,7.96,223700.0,7.92,7.98,7.9,7.96,223700.0
2009-03-31 10:00:00,7.95,8.08,7.93,8.08,296900.0,7.95,8.08,7.93,8.08,296900.0
2009-03-31 10:10:00,8.07,8.08,7.99,8.03,231100.0,8.07,8.08,7.99,8.03,231100.0
2009-03-31 10:20:00,8.02,8.05,8.0,8.04,171200.0,8.02,8.05,8.0,8.04,171200.0
2009-03-31 10:30:00,8.04,8.07,7.99,8.0,186700.0,8.04,8.07,7.99,8.0,186700.0
2009-03-31 10:40:00,8.0,8.06,8.0,8.03,290400.0,8.0,8.06,8.0,8.03,290400.0
2009-03-31 10:50:00,8.03,8.05,7.97,7.98,222500.0,8.03,8.05,7.97,7.98,222500.0
2009-03-31 11:00:00,7.98,8.04,7.98,8.04,70000.0,7.98,8.04,7.98,8.04,70000.0
2009-03-31 11:10:00,8.04,8.04,8.0,8.02,109400.0,8.04,8.04,8.0,8.02,109400.0
2009-03-31 11:20:00,8.02,8.03,7.99,8.01,192300.0,8.02,8.03,7.99,8.01,192300.0
2009-03-31 11:30:00,8.01,8.11,7.99,8.08,545000.0,8.01,8.11,7.99,8.08,545000.0
2009-03-31 11:40:00,8.07,8.1,8.05,8.08,98600.0,8.07,8.1,8.05,8.08,98600.0
2009-03-31 11:50:00,8.08,8.11,8.07,8.08,63600.0,8.08,8.11,8.07,8.08,63600.0
2009-03-31 12:00:00,8.07,8.08,8.03,8.04,77700.0,8.07,8.08,8.03,8.04,77700.0
2009-03-31 12:10:00,8.04,8.06,8.03,8.04,89300.0,8.04,8.06,8.03,8.04,89300.0
2009-03-31 12:20:00,8.04,8.05,7.98,7.99,124700.0,8.04,8.05,7.98,7.99,124700.0
2009-03-31 12:30:00,8.0,8.0,7.92,7.97,276300.0,8.0,8.0,7.92,7.97,276300.0
2009-03-31 12:40:00,7.97,8.02,7.97,7.99,211700.0,7.97,8.02,7.97,7.99,211700.0
2009-03-31 12:50:00,7.99,8.0,7.96,8.0,30100.0,7.99,8.0,7.96,8.0,30100.0
2009-03-31 13:00:00,7.99,8.0,7.99,7.99,52000.0,7.99,8.0,7.99,7.99,52000.0
2009-03-31 13:10:00,8.0,8.02,7.99,8.0,355700.0,8.0,8.02,7.99,8.0,355700.0
2009-03-31 13:20:00,8.0,8.0,7.99,8.0,33100.0,8.0,8.0,7.99,8.0,33100.0
2009-03-31 13:30:00,7.99,8.04,7.99,8.01,193600.0,7.99,8.04,7.99,8.01,193600.0
2009-03-31 13:40:00,8.01,8.03,8.0,8.03,75000.0,8.01,8.03,8.0,8.03,75000.0
2009-03-31 13:50:00,8.03,8.04,8.01,8.04,75000.0,8.03,8.04,8.01,8.04,75000.0
2009-03-31 14:00:00,8.03,8.06,8.02,8.04,369900.0,8.03,8.06,8.02,8.04,369900.0
2009-03-31 14:10:00,8.03,8.04,7.99,8.01,500300.0,8.03,8.04,7.99,8.01,500300.0
2009-03-31 14:20:00,8.01,8.02,7.98,8.0,261700.0,8.01,8.02,7.98,8.0,261700.0
2009-03-31 14:30:00,8.0,8.08,8.0,8.08,184400.0,8.0,8.08,8.0,8.08,184400.0
2009-03-31 14:40:00,8.08,8.12,8.07,8.11,208000.0,8.08,8.12,8.07,8.11,208000.0
2009-03-31 14:50:00,8.11,8.15,8.1,8.11,312600.0,8.11,8.15,8.1,8.11,312600.0
2009-03-31 15:00:00,8.11,8.11,8.06,8.07,210500.0,8.11,8.11,8.06,8.07,210500.0
2009-03-31 15:10:00,8.08,8.08,8.04,8.06,180900.0,8.08,8.08,8.04,8.06,180900.0
2009-03-31 15:20:00,8.06,8.06,8.03,8.03,248700.0,8.06,8.06,8.03,8.03,248700.0
2009-03-31 15:30:00,8.03,8.04,7.95,7.99,365800.0,8.03,8.04,7.95,7.99,365800.0
2009-03-31 15:40:00,7.99,8.0,7.91,7.91,547200.0,7.99,8.0,7.91,7.91,547200.0
2009-03-31 15:50:00,7.92,8.0,7.91,7.94,851000.0,7.92,8.0,7.91,7.94,851000.0
2009-04-01 09:30:00,7.75,7.75,7.65,7.74,398600.0,7.75,7.75,7.65,7.74,398600.0
2009-04-01 09:40:00,7.75,7.79,7.69,7.7,283400.0,7.75,7.79,7.69,7.7,283400.0
2009-04-01 09:50:00,7.7,7.76,7.66,7.76,141900.0,7.7,7.76,7.66,7.76,141900.0
2009-04-01 10:00:00,7.76,7.79,7.72,7.77,180600.0,7.76,7.79,7.72,7.77,180600.0
2009-04-01 10:10:00,7.76,7.78,7.72,7.77,219100.0,7.76,7.78,7.72,7.77,219100.0
2009-04-01 10:20:00,7.76,7.85,7.76,7.84,487600.0,7.76,7.85,7.76,7.84,487600.0
2009-04-01 10:30:00,7.84,7.85,7.77,7.84,218600.0,7.84,7.85,7.77,7.84,218600.0
2009-04-01 10:40:00,7.84,7.87,7.83,7.86,100900.0,7.84,7.87,7.83,7.86,100900.0
2009-04-01 10:50:00,7.86,7.88,7.83,7.83,176500.0,7.86,7.88,7.83,7.83,176500.0
2009-04-01 11:00:00,7.83,7.86,7.82,7.84,103800.0,7.83,7.86,7.82,7.84,103800.0
2009-04-01 11:10:00,7.84,7.89,7.84,7.87,108200.0,7.84,7.89,7.84,7.87,108200.0
2009-04-01 11:20:00,7.86,7.94,7.85,7.94,147900.0,7.86,7.94,7.85,7.94,147900.0
2009-04-01 11:30:00,7.94,7.95,7.86,7.87,84900.0,7.94,7.95,7.86,7.87,84900.0
2009-04-01 11:40:00,7.87,7.9,7.83,7.84,108400.0,7.87,7.9,7.83,7.84,108400.0
2009-04-01 11:50:00,7.84,7.87,7.81,7.86,97800.0,7.84,7.87,7.81,7.86,97800.0
2009-04-01 12:00:00,7.86,7.91,7.84,7.91,198600.0,7.86,7.91,7.84,7.91,198600.0
2009-04-01 12:10:00,7.91,7.95,7.91,7.92,81800.0,7.91,7.95,7.91,7.92,81800.0
2009-04-01 12:20:00,7.92,7.92,7.84,7.87,149300.0,7.92,7.92,7.84,7.87,149300.0
2009-04-01 12:30:00,7.87,7.9,7.86,7.89,75700.0,7.87,7.9,7.86,7.89,75700.0
2009-04-01 12:40:00,7.89,7.92,7.88,7.91,32100.0,7.89,7.92,7.88,7.91,32100.0
2009-04-01 12:50:00,7.91,7.92,7.87,7.89,98700.0,7.91,7.92,7.87,7.89,98700.0
2009-04-01 13:00:00,7.89,7.93,7.87,7.88,119300.0,7.89,7.93,7.87,7.88,119300.0
2009-04-01 13:10:00,7.89,7.92,7.87,7.92,44700.0,7.89,7.92,7.87,7.92,44700.0
2009-04-01 13:20:00,7.92,7.93,7.91,7.91,62900.0,7.92,7.93,7.91,7.91,62900.0
2009-04-01 13:30:00,7.92,7.95,7.88,7.94,104700.0,7.92,7.95,7.88,7.94,104700.0
2009-04-01 13:40:00,7.94,7.95,7.92,7.94,176000.0,7.94,7.95,7.92,7.94,176000.0
2009-04-01 13:50:00,7.95,8.02,7.94,8.0,426000.0,7.95,8.02,7.94,8.0,426000.0
2009-04-01 14:00:00,8.0,8.09,8.0,8.09,416100.0,8.0,8.09,8.0,8.09,416100.0
2009-04-01 14:10:00,8.09,8.09,8.05,8.06,133900.0,8.09,8.09,8.05,8.06,133900.0
2009-04-01 14:20:00,8.07,8.07,8.02,8.03,242600.0,8.07,8.07,8.02,8.03,242600.0
2009-04-01 14:30:00,8.04,8.13,8.03,8.12,380100.0,8.04,8.13,8.03,8.12,380100.0
2009-04-01 14:40:00,8.13,8.16,8.09,8.14,879600.0,8.13,8.16,8.09,8.14,879600.0
2009-04-01 14:50:00,8.14,8.16,8.13,8.16,150800.0,8.14,8.16,8.13,8.16,150800.0
2009-04-01 15:00:00,8.16,8.21,8.14,8.16,1365100.0,8.16,8.21,8.14,8.16,1365100.0
2009-04-01 15:10:00,8.16,8.17,8.14,8.15,555000.0,8.16,8.17,8.14,8.15,555000.0
2009-04-01 15:20:00,8.15,8.19,8.15,8.17,346100.0,8.15,8.19,8.15,8.17,346100.0
2009-04-01 15:30:00,8.17,8.23,8.16,8.23,470600.0,8.17,8.23,8.16,8.23,470600.0
2009-04-01 15:40:00,8.23,8.28,8.23,8.23,785500.0,8.23,8.28,8.23,8.23,785500.0
2009-04-01 15:50:00,8.23,8.25,8.19,8.21,1166200.0,8.23,8.25,8.19,8.21,1166200.0
2009-04-02 09:30:00,8.44,8.44,8.31,8.32,501400.0,8.44,8.44,8.31,8.32,501400.0
2009-04-02 09:40:00,8.33,8.36,8.27,8.34,565800.0,8.33,8.36,8.27,8.34,565800.0
2009-04-02 09:50:00,8.34,8.35,8.28,8.34,230800.0,8.34,8.35,8.28,8.34,230800.0
2009-04-02 10:00:00,8.34,8.44,8.34,8.43,820100.0,8.34,8.44,8.34,8.43,820100.0
2009-04-02 10:10:00,8.43,8.47,8.4,8.46,616300.0,8.43,8.47,8.4,8.46,616300.0
2009-04-02 10:20:00,8.47,8.55,8.45,8.47,835600.0,8.47,8.55,8.45,8.47,835600.0
2009-04-02 10:30:00,8.46,8.47,8.38,8.4,613700.0,8.46,8.47,8.38,8.4,613700.0
2009-04-02 10:40:00,8.39,8.45,8.38,8.43,363300.0,8.39,8.45,8.38,8.43,363300.0
2009-04-02 10:50:00,8.43,8.43,8.39,8.42,281800.0,8.43,8.43,8.39,8.42,281800.0
2009-04-02 11:00:00,8.42,8.43,8.4,8.4,162300.0,8.42,8.43,8.4,8.4,162300.0
2009-04-02 11:10:00,8.41,8.46,8.4,8.45,685600.0,8.41,8.46,8.4,8.45,685600.0
2009-04-02 11:20:00,8.45,8.49,8.41,8.48,1195900.0,8.45,8.49,8.41,8.48,1195900.0
2009-04-02 11:30:00,8.49,8.5,8.46,8.5,210100.0,8.49,8.5,8.46,8.5,210100.0
2009-04-02 11:40:00,8.49,8.54,8.49,8.52,708300.0,8.49,8.54,8.49,8.52,708300.0
2009-04-02 11:50:00,8.52,8.52,8.48,8.51,696800.0,8.52,8.52,8.48,8.51,696800.0
2009-04-02 12:00:00,8.51,8.51,8.47,8.48,109900.0,8.51,8.51,8.47,8.48,109900.0
2009-04-02 12:10:00,8.48,8.54,8.46,8.53,329000.0,8.48,8.54,8.46,8.53,329000.0
2009-04-02 12:20:00,8.53,8.59,8.52,8.56,153000.0,8.53,8.59,8.52,8.56,153000.0
2009-04-02 12:30:00,8.57,8.58,8.55,8.57,256600.0,8.57,8.58,8.55,8.57,256600.0
2009-04-02 12:40:00,8.58,8.58,8.55,8.55,179800.0,8.58,8.58,8.55,8.55,179800.0
2009-04-02 12:50:00,8.56,8.58,8.54,8.55,219500.0,8.56,8.58,8.54,8.55,219500.0
2009-04-02 13:00:00,8.55,8.56,8.54,8.55,268300.0,8.55,8.56,8.54,8.55,268300.0
2009-04-02 13:10:00,8.55,8.56,8.53,8.53,326000.0,8.55,8.56,8.53,8.53,326000.0
2009-04-02 13:20:00,8.54,8.54,8.48,8.49,175700.0,8.54,8.54,8.48,8.49,175700.0
2009-04-02 13:30:00,8.5,8.53,8.48,8.5,422500.0,8.5,8.53,8.48,8.5,422500.0
2009-04-02 13:40:00,8.5,8.51,8.47,8.5,433700.0,8.5,8.51,8.47,8.5,433700.0
2009-04-02 13:50:00,8.5,8.53,8.49,8.52,379600.0,8.5,8.53,8.49,8.52,379600.0
2009-04-02 14:00:00,8.52,8.55,8.51,8.52,263300.0,8.52,8.55,8.51,8.52,263300.0
2009-04-02 14:10:00,8.52,8.52,8.48,8.5,271300.0,8.52,8.52,8.48,8.5,271300.0
2009-04-02 14:20:00,8.5,8.56,8.49,8.55,284700.0,8.5,8.56,8.49,8.55,284700.0
2009-04-02 14:30:00,8.55,8.6,8.55,8.6,175000.0,8.55,8.6,8.55,8.6,175000.0
2009-04-02 14:40:00,8.6,8.6,8.59,8.6,124100.0,8.6,8.6,8.59,8.6,124100.0
2009-04-02 14:50:00,8.6,8.6,8.55,8.57,468400.0,8.6,8.6,8.55,8.57,468400.0
2009-04-02 15:00:00,8.56,8.58,8.52,8.54,259700.0,8.56,8.58,8.52,8.54,259700.0
2009-04-02 15:10:00,8.53,8.58,8.51,8.53,552900.0,8.53,8.58,8.51,8.53,552900.0
2009-04-02 15:20:00,8.53,8.58,8.52,8.56,304900.0,8.53,8.58,8.52,8.56,304900.0
2009-04-02 15:30:00,8.56,8.57,8.52,8.53,499800.0,8.56,8.57,8.52,8.53,499800.0
2009-04-02 15:40:00,8.52,8.55,8.51,8.52,526600.0,8.52,8.55,8.51,8.52,526600.0
2009-04-02 15:50:00,8.52,8.53,8.45,8.48,830800.0,8.52,8.53,8.45,8.48,830800.0
2009-04-03 09:30:00,8.6,8.69,8.33,8.5,515500.0,8.6,8.69,8.33,8.5,515500.0
2009-04-03 09:40:00,8.5,8.53,8.43,8.45,739200.0,8.5,8.53,8.43,8.45,739200.0
2009-04-03 09:50:00,8.46,8.47,8.37,8.38,877400.0,8.46,8.47,8.37,8.38,877400.0
2009-04-03 10:00:00,8.39,8.39,8.29,8.33,509300.0,8.39,8.39,8.29,8.33,509300.0
2009-04-03 10:10:00,8.32,8.39,8.32,8.38,442800.0,8.32,8.39,8.32,8.38,442800.0
2009-04-03 10:20:00,8.38,8.44,8.38,8.4,922200.0,8.38,8.44,8.38,8.4,922200.0
2009-04-03 10:30:00,8.4,8.41,8.36,8.37,556400.0,8.4,8.41,8.36,8.37,556400.0
2009-04-03 10:40:00,8.37,8.38,8.34,8.35,289900.0,8.37,8.38,8.34,8.35,289900.0
2009-04-03 10:50:00,8.35,8.4,8.35,8.36,170700.0,8.35,8.4,8.35,8.36,170700.0
2009-04-03 11:00:00,8.37,8.39,8.35,8.35,230600.0,8.37,8.39,8.35,8.35,230600.0
2009-04-03 11:10:00,8.35,8.4,8.34,8.39,222000.0,8.35,8.4,8.34,8.39,222000.0
2009-04-03 11:20:00,8.39,8.41,8.35,8.4,423900.0,8.39,8.41,8.35,8.4,423900.0
2009-04-03 11:30:00,8.4,8.41,8.36,8.37,211000.0,8.4,8.41,8.36,8.37,211000.0
2009-04-03 11:40:00,8.37,8.38,8.3,8.3,535000.0,8.37,8.38,8.3,8.3,535000.0
2009-04-03 11:50:00,8.3,8.34,8.3,8.32,266200.0,8.3,8.34,8.3,8.32,266200.0
2009-04-03 12:00:00,8.33,8.35,8.28,8.29,447600.0,8.33,8.35,8.28,8.29,447600.0
2009-04-03 12:10:00,8.28,8.3,8.24,8.25,431500.0,8.28,8.3,8.24,8.25,431500.0
2009-04-03 12:20:00,8.24,8.28,8.24,8.28,431100.0,8.24,8.28,8.24,8.28,431100.0
2009-04-03 12:30:00,8.28,8.3,8.26,8.26,208900.0,8.28,8.3,8.26,8.26,208900.0
2009-04-03 12:40:00,8.27,8.33,8.26,8.3,819000.0,8.27,8.33,8.26,8.3,819000.0
2009-04-03 12:50:00,8.31,8.34,8.27,8.33,522000.0,8.31,8.34,8.27,8.33,522000.0
2009-04-03 13:00:00,8.33,8.37,8.32,8.36,196300.0,8.33,8.37,8.32,8.36,196300.0
2009-04-03 13:10:00,8.36,8.38,8.33,8.35,479500.0,8.36,8.38,8.33,8.35,479500.0
2009-04-03 13:20:00,8.35,8.36,8.35,8.35,203600.0,8.35,8.36,8.35,8.35,203600.0
2009-04-03 13:30:00,8.36,8.41,8.34,8.38,693600.0,8.36,8.41,8.34,8.38,693600.0
2009-04-03 13:40:00,8.38,8.4,8.36,8.38,256400.0,8.38,8.4,8.36,8.38,256400.0
2009-04-03 13:50:00,8.39,8.4,8.38,8.4,35500.0,8.39,8.4,8.38,8.4,35500.0
2009-04-03 14:00:00,8.4,8.4,8.37,8.38,50600.0,8.4,8.4,8.37,8.38,50600.0
2009-04-03 14:10:00,8.38,8.38,8.37,8.38,41300.0,8.38,8.38,8.37,8.38,41300.0
2009-04-03 14:20:00,8.37,8.4,8.37,8.4,68600.0,8.37,8.4,8.37,8.4,68600.0
2009-04-03 14:30:00,8.4,8.42,8.39,8.41,285400.0,8.4,8.42,8.39,8.41,285400.0
2009-04-03 14:40:00,8.4,8.42,8.4,8.4,209000.0,8.4,8.42,8.4,8.4,209000.0
2009-04-03 14:50:00,8.4,8.45,8.39,8.44,133000.0,8.4,8.45,8.39,8.44,133000.0
2009-04-03 15:00:00,8.44,8.46,8.42,8.42,244200.0,8.44,8.46,8.42,8.42,244200.0
2009-04-03 15:10:00,8.42,8.43,8.37,8.38,76100.0,8.42,8.43,8.37,8.38,76100.0
2009-04-03 15:20:00,8.37,8.4,8.36,8.37,158300.0,8.37,8.4,8.36,8.37,158300.0
2009-04-03 15:30:00,8.38,8.38,8.31,8.33,276200.0,8.38,8.38,8.31,8.33,276200.0
2009-04-03 15:40:00,8.32,8.39,8.32,8.35,237500.0,8.32,8.39,8.32,8.35,237500.0
2009-04-03 15:50:00,8.35,8.4,8.35,8.4,560200.0,8.35,8.4,8.35,8.4,560200.0
2009-04-06 09:30:00,8.31,8.49,8.31,8.46,337800.0,8.31,8.49,8.31,8.46,337800.0
2009-04-06 09:40:00,8.45,8.46,8.41,8.41,452900.0,8.45,8.46,8.41,8.41,452900.0
2009-04-06 09:50:00,8.41,8.45,8.4,8.44,422500.0,8.41,8.45,8.4,8.44,422500.0
2009-04-06 10:00:00,8.44,8.51,8.43,8.49,417400.0,8.44,8.51,8.43,8.49,417400.0
2009-04-06 10:10:00,8.5,8.5,8.45,8.5,494700.0,8.5,8.5,8.45,8.5,494700.0
2009-04-06 10:20:00,8.5,8.5,8.43,8.44,343200.0,8.5,8.5,8.43,8.44,343200.0
2009-04-06 10:30:00,8.43,8.47,8.42,8.46,252600.0,8.43,8.47,8.42,8.46,252600.0
2009-04-06 10:40:00,8.46,8.49,8.44,8.47,187700.0,8.46,8.49,8.44,8.47,187700.0
2009-04-06 10:50:00,8.47,8.47,8.44,8.45,333600.0,8.47,8.47,8.44,8.45,333600.0
2009-04-06 11:00:00,8.45,8.46,8.42,8.44,307500.0,8.45,8.46,8.42,8.44,307500.0
2009-04-06 11:10:00,8.43,8.46,8.42,8.46,89600.0,8.43,8.46,8.42,8.46,89600.0
2009-04-06 11:20:00,8.46,8.46,8.43,8.44,336300.0,8.46,8.46,8.43,8.44,336300.0
2009-04-06 11:30:00,8.44,8.5,8.43,8.48,334200.0,8.44,8.5,8.43,8.48,334200.0
2009-04-06 11:40:00,8.47,8.48,8.44,8.45,127500.0,8.47,8.48,8.44,8.45,127500.0
2009-04-06 11:50:00,8.45,8.46,8.41,8.42,378400.0,8.45,8.46,8.41,8.42,378400.0
2009-04-06 12:00:00,8.42,8.45,8.42,8.45,120200.0,8.42,8.45,8.42,8.45,120200.0
2009-04-06 12:10:00,8.45,8.45,8.36,8.39,594200.0,8.45,8.45,8.36,8.39,594200.0
2009-04-06 12:20:00,8.38,8.39,8.34,8.35,255200.0,8.38,8.39,8.34,8.35,255200.0
2009-04-06 12:30:00,8.35,8.37,8.34,8.36,388800.0,8.35,8.37,8.34,8.36,388800.0
2009-04-06 12:40:00,8.36,8.37,8.34,8.34,174400.0,8.36,8.37,8.34,8.34,174400.0
2009-04-06 12:50:00,8.34,8.4,8.31,8.4,326000.0,8.34,8.4,8.31,8.4,326000.0
2009-04-06 13:00:00,8.4,8.41,8.38,8.38,385300.0,8.4,8.41,8.38,8.38,385300.0
2009-04-06 13:10:00,8.39,8.41,8.38,8.4,390200.0,8.39,8.41,8.38,8.4,390200.0
2009-04-06 13:20:00,8.4,8.42,8.39,8.41,182300.0,8.4,8.42,8.39,8.41,182300.0
2009-04-06 13:30:00,8.4,8.41,8.39,8.41,203100.0,8.4,8.41,8.39,8.41,203100.0
2009-04-06 13:40:00,8.41,8.42,8.4,8.42,125200.0,8.41,8.42,8.4,8.42,125200.0
2009-04-06 13:50:00,8.42,8.42,8.41,8.41,20000.0,8.42,8.42,8.41,8.41,20000.0
2009-04-06 14:00:00,8.41,8.43,8.41,8.43,320600.0,8.41,8.43,8.41,8.43,320600.0
2009-04-06 14:10:00,8.42,8.44,8.41,8.44,398100.0,8.42,8.44,8.41,8.44,398100.0
2009-04-06 14:20:00,8.44,8.47,8.43,8.44,232200.0,8.44,8.47,8.43,8.44,232200.0
2009-04-06 14:30:00,8.45,8.45,8.41,8.43,197900.0,8.45,8.45,8.41,8.43,197900.0
2009-04-06 14:40:00,8.43,8.44,8.42,8.43,153700.0,8.43,8.44,8.42,8.43,153700.0
2009-04-06 14:50:00,8.43,8.47,8.42,8.45,114200.0,8.43,8.47,8.42,8.45,114200.0
2009-04-06 15:00:00,8.45,8.45,8.4,8.4,89000.0,8.45,8.45,8.4,8.4,89000.0
2009-04-06 15:10:00,8.4,8.44,8.39,8.43,161400.0,8.4,8.44,8.39,8.43,161400.0
2009-04-06 15:20:00,8.42,8.43,8.38,8.41,297700.0,8.42,8.43,8.38,8.41,297700.0
2009-04-06 15:30:00,8.4,8.44,8.37,8.38,236300.0,8.4,8.44,8.37,8.38,236300.0
2009-04-06 15:40:00,8.39,8.43,8.36,8.4,710700.0,8.39,8.43,8.36,8.4,710700.0
2009-04-06 15:50:00,8.4,8.48,8.4,8.46,468200.0,8.4,8.48,8.4,8.46,468200.0
2009-04-07 09:30:00,8.32,8.35,8.25,8.29,216100.0,8.32,8.35,8.25,8.29,216100.0
2009-04-07 09:40:00,8.28,8.35,8.28,8.35,326000.0,8.28,8.35,8.28,8.35,326000.0
2009-04-07 09:50:00,8.35,8.37,8.32,8.36,206500.0,8.35,8.37,8.32,8.36,206500.0
2009-04-07 10:00:00,8.35,8.39,8.35,8.37,170500.0,8.35,8.39,8.35,8.37,170500.0
2009-04-07 10:10:00,8.37,8.41,8.37,8.4,186900.0,8.37,8.41,8.37,8.4,186900.0
2009-04-07 10:20:00,8.39,8.41,8.34,8.37,229600.0,8.39,8.41,8.34,8.37,229600.0
2009-04-07 10:30:00,8.37,8.45,8.37,8.43,218700.0,8.37,8.45,8.37,8.43,218700.0
2009-04-07 10:40:00,8.44,8.45,8.41,8.45,162500.0,8.44,8.45,8.41,8.45,162500.0
2009-04-07 10:50:00,8.44,8.46,8.43,8.45,294500.0,8.44,8.46,8.43,8.45,294500.0
2009-04-07 11:00:00,8.45,8.49,8.42,8.42,185700.0,8.45,8.49,8.42,8.42,185700.0
2009-04-07 11:10:00,8.42,8.45,8.41,8.44,109600.0,8.42,8.45,8.41,8.44,109600.0
2009-04-07 11:20:00,8.43,8.47,8.42,8.46,136300.0,8.43,8.47,8.42,8.46,136300.0
2009-04-07 11:30:00,8.45,8.51,8.45,8.46,343800.0,8.45,8.51,8.45,8.46,343800.0
2009-04-07 11:40:00,8.47,8.47,8.44,8.45,102000.0,8.47,8.47,8.44,8.45,102000.0
2009-04-07 11:50:00,8.46,8.48,8.44,8.47,222300.0,8.46,8.48,8.44,8.47,222300.0
2009-04-07 12:00:00,8.47,8.49,8.46,8.47,211600.0,8.47,8.49,8.46,8.47,211600.0
2009-04-07 12:10:00,8.48,8.5,8.47,8.5,159500.0,8.48,8.5,8.47,8.5,159500.0
2009-04-07 12:20:00,8.5,8.5,8.47,8.48,96800.0,8.5,8.5,8.47,8.48,96800.0
2009-04-07 12:30:00,8.48,8.53,8.47,8.51,211300.0,8.48,8.53,8.47,8.51,211300.0
2009-04-07 12:40:00,8.52,8.54,8.49,8.51,528200.0,8.52,8.54,8.49,8.51,528200.0
2009-04-07 12:50:00,8.51,8.52,8.49,8.52,174400.0,8.51,8.52,8.49,8.52,174400.0
2009-04-07 13:00:00,8.51,8.52,8.44,8.44,215200.0,8.51,8.52,8.44,8.44,215200.0
2009-04-07 13:10:00,8.44,8.44,8.39,8.4,137900.0,8.44,8.44,8.39,8.4,137900.0
2009-04-07 13:20:00,8.4,8.42,8.4,8.41,47000.0,8.4,8.42,8.4,8.41,47000.0
2009-04-07 13:30:00,8.42,8.42,8.39,8.4,41200.0,8.42,8.42,8.39,8.4,41200.0
2009-04-07 13:40:00,8.39,8.4,8.39,8.39,31600.0,8.39,8.4,8.39,8.39,31600.0
2009-04-07 13:50:00,8.39,8.42,8.37,8.41,91800.0,8.39,8.42,8.37,8.41,91800.0
2009-04-07 14:00:00,8.41,8.41,8.36,8.37,71300.0,8.41,8.41,8.36,8.37,71300.0
2009-04-07 14:10:00,8.37,8.4,8.37,8.39,90000.0,8.37,8.4,8.37,8.39,90000.0
2009-04-07 14:20:00,8.39,8.39,8.35,8.36,54100.0,8.39,8.39,8.35,8.36,54100.0
2009-04-07 14:30:00,8.36,8.36,8.31,8.31,265500.0,8.36,8.36,8.31,8.31,265500.0
2009-04-07 14:40:00,8.31,8.34,8.3,8.33,112400.0,8.31,8.34,8.3,8.33,112400.0
2009-04-07 14:50:00,8.33,8.37,8.32,8.36,108000.0,8.33,8.37,8.32,8.36,108000.0
2009-04-07 15:00:00,8.36,8.38,8.35,8.38,179400.0,8.36,8.38,8.35,8.38,179400.0
2009-04-07 15:10:00,8.38,8.42,8.38,8.4,186200.0,8.38,8.42,8.38,8.4,186200.0
2009-04-07 15:20:00,8.4,8.45,8.39,8.4,391300.0,8.4,8.45,8.39,8.4,391300.0
2009-04-07 15:30:00,8.4,8.43,8.39,8.41,195900.0,8.4,8.43,8.39,8.41,195900.0
2009-04-07 15:40:00,8.41,8.44,8.38,8.38,364100.0,8.41,8.44,8.38,8.38,364100.0
2009-04-07 15:50:00,8.38,8.39,8.33,8.35,1082400.0,8.38,8.39,8.33,8.35,1082400.0
2009-04-08 09:30:00,8.37,8.43,8.31,8.41,123800.0,8.37,8.43,8.31,8.41,123800.0
2009-04-08 09:40:00,8.42,8.51,8.41,8.42,135600.0,8.42,8.51,8.41,8.42,135600.0
2009-04-08 09:50:00,8.41,8.46,8.4,8.46,179600.0,8.41,8.46,8.4,8.46,179600.0
2009-04-08 10:00:00,8.46,8.47,8.4,8.44,304200.0,8.46,8.47,8.4,8.44,304200.0
2009-04-08 10:10:00,8.45,8.5,8.42,8.43,293100.0,8.45,8.5,8.42,8.43,293100.0
2009-04-08 10:20:00,8.43,8.43,8.41,8.42,142700.0,8.43,8.43,8.41,8.42,142700.0
2009-04-08 10:30:00,8.42,8.43,8.38,8.39,146200.0,8.42,8.43,8.38,8.39,146200.0
2009-04-08 10:40:00,8.4,8.44,8.39,8.42,161700.0,8.4,8.44,8.39,8.42,161700.0
2009-04-08 10:50:00,8.41,8.45,8.41,8.44,492000.0,8.41,8.45,8.41,8.44,492000.0
2009-04-08 11:00:00,8.45,8.46,8.42,8.42,72300.0,8.45,8.46,8.42,8.42,72300.0
2009-04-08 11:10:00,8.42,8.45,8.41,8.42,156700.0,8.42,8.45,8.41,8.42,156700.0
2009-04-08 11:20:00,8.42,8.44,8.4,8.4,124000.0,8.42,8.44,8.4,8.4,124000.0
2009-04-08 11:30:00,8.41,8.45,8.4,8.45,181400.0,8.41,8.45,8.4,8.45,181400.0
2009-04-08 11:40:00,8.45,8.46,8.42,8.42,113600.0,8.45,8.46,8.42,8.42,113600.0
2009-04-08 11:50:00,8.43,8.43,8.41,8.41,62600.0,8.43,8.43,8.41,8.41,62600.0
2009-04-08 12:00:00,8.41,8.47,8.41,8.46,113300.0,8.41,8.47,8.41,8.46,113300.0
2009-04-08 12:10:00,8.47,8.47,8.43,8.43,60100.0,8.47,8.47,8.43,8.43,60100.0
2009-04-08 12:20:00,8.44,8.48,8.43,8.46,150700.0,8.44,8.48,8.43,8.46,150700.0
2009-04-08 12:30:00,8.46,8.47,8.44,8.45,68600.0,8.46,8.47,8.44,8.45,68600.0
2009-04-08 12:40:00,8.45,8.51,8.44,8.5,149400.0,8.45,8.51,8.44,8.5,149400.0
2009-04-08 12:50:00,8.51,8.52,8.5,8.51,60100.0,8.51,8.52,8.5,8.51,60100.0
2009-04-08 13:00:00,8.51,8.51,8.48,8.49,130200.0,8.51,8.51,8.48,8.49,130200.0
2009-04-08 13:10:00,8.49,8.52,8.48,8.5,165700.0,8.49,8.52,8.48,8.5,165700.0
2009-04-08 13:20:00,8.5,8.51,8.49,8.51,80300.0,8.5,8.51,8.49,8.51,80300.0
2009-04-08 13:30:00,8.5,8.53,8.5,8.51,200500.0,8.5,8.53,8.5,8.51,200500.0
2009-04-08 13:40:00,8.51,8.53,8.5,8.53,76300.0,8.51,8.53,8.5,8.53,76300.0
2009-04-08 13:50:00,8.53,8.55,8.51,8.53,349600.0,8.53,8.55,8.51,8.53,349600.0
2009-04-08 14:00:00,8.52,8.54,8.48,8.52,556800.0,8.52,8.54,8.48,8.52,556800.0
2009-04-08 14:10:00,8.52,8.61,8.52,8.6,1854300.0,8.52,8.61,8.52,8.6,1854300.0
2009-04-08 14:20:00,8.6,8.6,8.55,8.56,681500.0,8.6,8.6,8.55,8.56,681500.0
2009-04-08 14:30:00,8.55,8.59,8.55,8.56,260400.0,8.55,8.59,8.55,8.56,260400.0
2009-04-08 14:40:00,8.56,8.59,8.55,8.59,522800.0,8.56,8.59,8.55,8.59,522800.0
2009-04-08 14:50:00,8.59,8.59,8.55,8.56,369800.0,8.59,8.59,8.55,8.56,369800.0
2009-04-08 15:00:00,8.56,8.57,8.53,8.56,459200.0,8.56,8.57,8.53,8.56,459200.0
2009-04-08 15:10:00,8.57,8.6,8.55,8.6,342800.0,8.57,8.6,8.55,8.6,342800.0
2009-04-08 15:20:00,8.6,8.6,8.57,8.59,484600.0,8.6,8.6,8.57,8.59,484600.0
2009-04-08 15:30:00,8.6,8.62,8.58,8.62,340100.0,8.6,8.62,8.58,8.62,340100.0
2009-04-08 15:40:00,8.62,8.68,8.6,8.6,1561400.0,8.62,8.68,8.6,8.6,1561400.0
2009-04-08 15:50:00,8.6,8.66,8.59,8.66,1061300.0,8.6,8.66,8.59,8.66,1061300.0
2009-04-09 09:30:00,8.86,8.86,8.71,8.8,362300.0,8.86,8.86,8.71,8.8,362300.0
2009-04-09 09:40:00,8.8,8.82,8.78,8.81,265800.0,8.8,8.82,8.78,8.81,265800.0
2009-04-09 09:50:00,8.81,8.9,8.8,8.85,587100.0,8.81,8.9,8.8,8.85,587100.0
2009-04-09 10:00:00,8.86,8.87,8.83,8.84,189900.0,8.86,8.87,8.83,8.84,189900.0
2009-04-09 10:10:00,8.84,8.87,8.83,8.86,124500.0,8.84,8.87,8.83,8.86,124500.0
2009-04-09 10:20:00,8.86,8.89,8.85,8.87,201100.0,8.86,8.89,8.85,8.87,201100.0
2009-04-09 10:30:00,8.87,8.91,8.83,8.91,646700.0,8.87,8.91,8.83,8.91,646700.0
2009-04-09 10:40:00,8.91,8.91,8.85,8.86,326600.0,8.91,8.91,8.85,8.86,326600.0
2009-04-09 10:50:00,8.87,8.89,8.86,8.89,89600.0,8.87,8.89,8.86,8.89,89600.0
2009-04-09 11:00:00,8.88,8.91,8.88,8.91,124300.0,8.88,8.91,8.88,8.91,124300.0
2009-04-09 11:10:00,8.9,8.91,8.87,8.91,211800.0,8.9,8.91,8.87,8.91,211800.0
2009-04-09 11:20:00,8.91,8.92,8.84,8.85,228000.0,8.91,8.92,8.84,8.85,228000.0
2009-04-09 11:30:00,8.84,8.85,8.81,8.81,203200.0,8.84,8.85,8.81,8.81,203200.0
2009-04-09 11:40:00,8.82,8.84,8.81,8.84,76600.0,8.82,8.84,8.81,8.84,76600.0
2009-04-09 11:50:00,8.84,8.87,8.83,8.87,113200.0,8.84,8.87,8.83,8.87,113200.0
2009-04-09 12:00:00,8.87,8.89,8.87,8.89,93200.0,8.87,8.89,8.87,8.89,93200.0
2009-04-09 12:10:00,8.89,8.91,8.88,8.91,227900.0,8.89,8.91,8.88,8.91,227900.0
2009-04-09 12:20:00,8.91,8.91,8.87,8.87,211700.0,8.91,8.91,8.87,8.87,211700.0
2009-04-09 12:30:00,8.87,8.9,8.87,8.9,187900.0,8.87,8.9,8.87,8.9,187900.0
2009-04-09 12:40:00,8.9,8.92,8.89,8.9,288600.0,8.9,8.92,8.89,8.9,288600.0
2009-04-09 12:50:00,8.9,8.91,8.89,8.9,432600.0,8.9,8.91,8.89,8.9,432600.0
2009-04-09 13:00:00,8.9,8.93,8.89,8.92,278600.0,8.9,8.93,8.89,8.92,278600.0
2009-04-09 13:10:00,8.92,8.95,8.91,8.92,165400.0,8.92,8.95,8.91,8.92,165400.0
2009-04-09 13:20:00,8.91,8.92,8.89,8.9,96000.0,8.91,8.92,8.89,8.9,96000.0
2009-04-09 13:30:00,8.9,8.91,8.9,8.9,73700.0,8.9,8.91,8.9,8.9,73700.0
2009-04-09 13:40:00,8.9,8.91,8.9,8.9,112700.0,8.9,8.91,8.9,8.9,112700.0
2009-04-09 13:50:00,8.9,8.91,8.9,8.9,145100.0,8.9,8.91,8.9,8.9,145100.0
2009-04-09 14:00:00,8.91,8.91,8.9,8.91,42400.0,8.91,8.91,8.9,8.91,42400.0
2009-04-09 14:10:00,8.9,8.91,8.86,8.91,259900.0,8.9,8.91,8.86,8.91,259900.0
2009-04-09 14:20:00,8.9,8.91,8.9,8.9,29600.0,8.9,8.91,8.9,8.9,29600.0
2009-04-09 14:30:00,8.9,8.94,8.89,8.94,194600.0,8.9,8.94,8.89,8.94,194600.0
2009-04-09 14:40:00,8.93,8.99,8.92,8.99,211300.0,8.93,8.99,8.92,8.99,211300.0
2009-04-09 14:50:00,8.99,8.99,8.95,8.95,85000.0,8.99,8.99,8.95,8.95,85000.0
2009-04-09 15:00:00,8.96,8.97,8.94,8.97,146200.0,8.96,8.97,8.94,8.97,146200.0
2009-04-09 15:10:00,8.97,8.99,8.94,8.99,372200.0,8.97,8.99,8.94,8.99,372200.0
2009-04-09 15:20:00,8.99,8.99,8.96,8.96,169600.0,8.99,8.99,8.96,8.96,169600.0
2009-04-09 15:30:00,8.97,8.99,8.96,8.97,243200.0,8.97,8.99,8.96,8.97,243200.0
2009-04-09 15:40:00,8.97,8.98,8.95,8.96,597500.0,8.97,8.98,8.95,8.96,597500.0
2009-04-09 15:50:00,8.96,9.0,8.95,9.0,1202700.0,8.96,9.0,8.95,9.0,1202700.0
2009-04-13 09:30:00,8.87,8.89,8.72,8.86,305800.0,8.87,8.89,8.72,8.86,305800.0
2009-04-13 09:40:00,8.85,8.9,8.84,8.87,141700.0,8.85,8.9,8.84,8.87,141700.0
2009-04-13 09:50:00,8.87,8.87,8.75,8.76,221300.0,8.87,8.87,8.75,8.76,221300.0
2009-04-13 10:00:00,8.77,8.88,8.73,8.76,311900.0,8.77,8.88,8.73,8.76,311900.0
2009-04-13 10:10:00,8.76,8.8,8.74,8.77,527500.0,8.76,8.8,8.74,8.77,527500.0
2009-04-13 10:20:00,8.77,8.78,8.76,8.77,178200.0,8.77,8.78,8.76,8.77,178200.0
2009-04-13 10:30:00,8.77,8.77,8.74,8.76,157200.0,8.77,8.77,8.74,8.76,157200.0
2009-04-13 10:40:00,8.75,8.77,8.74,8.75,134800.0,8.75,8.77,8.74,8.75,134800.0
2009-04-13 10:50:00,8.76,8.77,8.73,8.73,178400.0,8.76,8.77,8.73,8.73,178400.0
2009-04-13 11:00:00,8.73,8.73,8.67,8.69,214500.0,8.73,8.73,8.67,8.69,214500.0
2009-04-13 11:10:00,8.69,8.71,8.68,8.71,133800.0,8.69,8.71,8.68,8.71,133800.0
2009-04-13 11:20:00,8.71,8.8,8.7,8.79,162900.0,8.71,8.8,8.7,8.79,162900.0
2009-04-13 11:30:00,8.79,8.8,8.77,8.77,167100.0,8.79,8.8,8.77,8.77,167100.0
2009-04-13 11:40:00,8.77,8.86,8.74,8.77,138700.0,8.77,8.86,8.74,8.77,138700.0
2009-04-13 11:50:00,8.77,8.81,8.76,8.8,214700.0,8.77,8.81,8.76,8.8,214700.0
2009-04-13 12:00:00,8.8,8.82,8.79,8.81,208200.0,8.8,8.82,8.79,8.81,208200.0
2009-04-13 12:10:00,8.81,8.83,8.81,8.82,252400.0,8.81,8.83,8.81,8.82,252400.0
2009-04-13 12:20:00,8.81,8.82,8.78,8.78,247800.0,8.81,8.82,8.78,8.78,247800.0
2009-04-13 12:30:00,8.79,8.82,8.78,8.81,172200.0,8.79,8.82,8.78,8.81,172200.0
2009-04-13 12:40:00,8.81,8.82,8.79,8.8,149000.0,8.81,8.82,8.79,8.8,149000.0
2009-04-13 12:50:00,8.81,8.85,8.8,8.85,122500.0,8.81,8.85,8.8,8.85,122500.0
2009-04-13 13:00:00,8.84,8.85,8.82,8.84,241200.0,8.84,8.85,8.82,8.84,241200.0
2009-04-13 13:10:00,8.84,8.86,8.84,8.86,67900.0,8.84,8.86,8.84,8.86,67900.0
2009-04-13 13:20:00,8.86,8.9,8.86,8.89,84500.0,8.86,8.9,8.86,8.89,84500.0
2009-04-13 13:30:00,8.89,8.9,8.89,8.9,46300.0,8.89,8.9,8.89,8.9,46300.0
2009-04-13 13:40:00,8.89,8.9,8.89,8.9,45700.0,8.89,8.9,8.89,8.9,45700.0
2009-04-13 13:50:00,8.9,8.94,8.89,8.93,207800.0,8.9,8.94,8.89,8.93,207800.0
2009-04-13 14:00:00,8.92,8.93,8.89,8.89,307200.0,8.92,8.93,8.89,8.89,307200.0
2009-04-13 14:10:00,8.89,8.92,8.88,8.91,214300.0,8.89,8.92,8.88,8.91,214300.0
2009-04-13 14:20:00,8.92,8.92,8.91,8.92,87600.0,8.92,8.92,8.91,8.92,87600.0
2009-04-13 14:30:00,8.92,8.97,8.91,8.95,228400.0,8.92,8.97,8.91,8.95,228400.0
2009-04-13 14:40:00,8.95,8.97,8.94,8.97,369700.0,8.95,8.97,8.94,8.97,369700.0
2009-04-13 14:50:00,8.96,8.99,8.96,8.97,207200.0,8.96,8.99,8.96,8.97,207200.0
2009-04-13 15:00:00,8.98,9.0,8.95,8.99,450500.0,8.98,9.0,8.95,8.99,450500.0
2009-04-13 15:10:00,8.98,9.01,8.98,9.0,180300.0,8.98,9.01,8.98,9.0,180300.0
2009-04-13 15:20:00,8.99,9.02,8.98,8.99,351300.0,8.99,9.02,8.98,8.99,351300.0
2009-04-13 15:30:00,9.0,9.04,8.99,9.03,316600.0,9.0,9.04,8.99,9.03,316600.0
2009-04-13 15:40:00,9.03,9.03,9.0,9.01,255700.0,9.03,9.03,9.0,9.01,255700.0
2009-04-13 15:50:00,9.0,9.01,8.97,8.98,621500.0,9.0,9.01,8.97,8.98,621500.0
2009-04-14 09:30:00,9.14,9.14,8.8,8.94,217000.0,9.14,9.14,8.8,8.94,217000.0
2009-04-14 09:40:00,8.93,8.99,8.88,8.88,273400.0,8.93,8.99,8.88,8.88,273400.0
2009-04-14 09:50:00,8.89,8.93,8.88,8.9,494200.0,8.89,8.93,8.88,8.9,494200.0
2009-04-14 10:00:00,8.89,8.96,8.89,8.91,232000.0,8.89,8.96,8.89,8.91,232000.0
2009-04-14 10:10:00,8.9,8.96,8.89,8.94,200300.0,8.9,8.96,8.89,8.94,200300.0
2009-04-14 10:20:00,8.94,8.98,8.92,8.96,196300.0,8.94,8.98,8.92,8.96,196300.0
2009-04-14 10:30:00,8.97,9.03,8.96,8.98,285700.0,8.97,9.03,8.96,8.98,285700.0
2009-04-14 10:40:00,8.98,9.01,8.97,9.0,229800.0,8.98,9.01,8.97,9.0,229800.0
2009-04-14 10:50:00,9.0,9.01,8.99,8.99,179300.0,9.0,9.01,8.99,8.99,179300.0
2009-04-14 11:00:00,9.0,9.0,8.95,8.96,223000.0,9.0,9.0,8.95,8.96,223000.0
2009-04-14 11:10:00,8.96,8.97,8.95,8.96,87700.0,8.96,8.97,8.95,8.96,87700.0
2009-04-14 11:20:00,8.97,8.97,8.93,8.93,560800.0,8.97,8.97,8.93,8.93,560800.0
2009-04-14 11:30:00,8.93,9.01,8.93,9.0,198000.0,8.93,9.01,8.93,9.0,198000.0
2009-04-14 11:40:00,9.0,9.01,8.97,8.97,247400.0,9.0,9.01,8.97,8.97,247400.0
2009-04-14 11:50:00,8.97,9.0,8.97,8.99,183700.0,8.97,9.0,8.97,8.99,183700.0
2009-04-14 12:00:00,8.98,8.98,8.95,8.95,188900.0,8.98,8.98,8.95,8.95,188900.0
2009-04-14 12:10:00,8.95,8.96,8.94,8.94,140500.0,8.95,8.96,8.94,8.94,140500.0
2009-04-14 12:20:00,8.94,8.96,8.94,8.95,125900.0,8.94,8.96,8.94,8.95,125900.0
2009-04-14 12:30:00,8.95,8.95,8.94,8.94,50400.0,8.95,8.95,8.94,8.94,50400.0
2009-04-14 12:40:00,8.95,8.95,8.87,8.89,213600.0,8.95,8.95,8.87,8.89,213600.0
2009-04-14 12:50:00,8.88,8.89,8.87,8.89,113900.0,8.88,8.89,8.87,8.89,113900.0
2009-04-14 13:00:00,8.88,8.89,8.87,8.88,80400.0,8.88,8.89,8.87,8.88,80400.0
2009-04-14 13:10:00,8.88,8.91,8.88,8.9,55800.0,8.88,8.91,8.88,8.9,55800.0
2009-04-14 13:20:00,8.9,8.91,8.89,8.9,124200.0,8.9,8.91,8.89,8.9,124200.0
2009-04-14 13:30:00,8.9,8.92,8.89,8.89,91300.0,8.9,8.92,8.89,8.89,91300.0
2009-04-14 13:40:00,8.9,8.9,8.88,8.9,182200.0,8.9,8.9,8.88,8.9,182200.0
2009-04-14 13:50:00,8.89,8.9,8.88,8.89,78000.0,8.89,8.9,8.88,8.89,78000.0
2009-04-14 14:00:00,8.89,8.94,8.88,8.92,276300.0,8.89,8.94,8.88,8.92,276300.0
2009-04-14 14:10:00,8.93,8.97,8.91,8.97,142000.0,8.93,8.97,8.91,8.97,142000.0
2009-04-14 14:20:00,8.96,8.99,8.9,8.97,131200.0,8.96,8.99,8.9,8.97,131200.0
2009-04-14 14:30:00,8.96,8.97,8.96,8.96,31000.0,8.96,8.97,8.96,8.96,31000.0
2009-04-14 14:40:00,8.97,8.98,8.94,8.97,215000.0,8.97,8.98,8.94,8.97,215000.0
2009-04-14 14:50:00,8.97,8.99,8.95,8.99,163200.0,8.97,8.99,8.95,8.99,163200.0
2009-04-14 15:00:00,8.99,9.0,8.94,8.95,262100.0,8.99,9.0,8.94,8.95,262100.0
2009-04-14 15:10:00,8.95,8.97,8.94,8.97,142200.0,8.95,8.97,8.94,8.97,142200.0
2009-04-14 15:20:00,8.97,8.98,8.91,8.93,256900.0,8.97,8.98,8.91,8.93,256900.0
2009-04-14 15:30:00,8.92,8.93,8.91,8.91,143100.0,8.92,8.93,8.91,8.91,143100.0
2009-04-14 15:40:00,8.92,8.97,8.9,8.96,295900.0,8.92,8.97,8.9,8.96,295900.0
2009-04-14 15:50:00,8.96,8.96,8.92,8.93,566800.0,8.96,8.96,8.92,8.93,566800.0
2009-04-15 09:30:00,8.86,9.02,8.78,9.0,188500.0,8.86,9.02,8.78,9.0,188500.0
2009-04-15 09:40:00,8.99,9.0,8.88,8.89,135700.0,8.99,9.0,8.88,8.89,135700.0
2009-04-15 09:50:00,8.89,8.98,8.88,8.97,352100.0,8.89,8.98,8.88,8.97,352100.0
2009-04-15 10:00:00,8.98,9.0,8.96,8.98,211200.0,8.98,9.0,8.96,8.98,211200.0
2009-04-15 10:10:00,8.97,9.0,8.97,9.0,116100.0,8.97,9.0,8.97,9.0,116100.0
2009-04-15 10:20:00,9.0,9.01,8.99,9.01,187200.0,9.0,9.01,8.99,9.01,187200.0
2009-04-15 10:30:00,9.01,9.05,8.97,9.03,202800.0,9.01,9.05,8.97,9.03,202800.0
2009-04-15 10:40:00,9.03,9.05,8.99,8.99,302300.0,9.03,9.05,8.99,8.99,302300.0
2009-04-15 10:50:00,8.99,9.03,8.95,9.03,380800.0,8.99,9.03,8.95,9.03,380800.0
2009-04-15 11:00:00,9.03,9.05,8.99,9.01,235100.0,9.03,9.05,8.99,9.01,235100.0
2009-04-15 11:10:00,9.01,9.03,9.01,9.03,96500.0,9.01,9.03,9.01,9.03,96500.0
2009-04-15 11:20:00,9.03,9.06,9.01,9.03,480600.0,9.03,9.06,9.01,9.03,480600.0
2009-04-15 11:30:00,9.02,9.02,9.0,9.0,139800.0,9.02,9.02,9.0,9.0,139800.0
2009-04-15 11:40:00,9.0,9.02,8.99,9.01,162000.0,9.0,9.02,8.99,9.01,162000.0
2009-04-15 11:50:00,9.01,9.04,9.0,9.03,121600.0,9.01,9.04,9.0,9.03,121600.0
2009-04-15 12:00:00,9.02,9.04,9.01,9.02,244800.0,9.02,9.04,9.01,9.02,244800.0
2009-04-15 12:10:00,9.02,9.02,8.98,8.99,266900.0,9.02,9.02,8.98,8.99,266900.0
2009-04-15 12:20:00,8.99,9.01,8.95,8.96,121800.0,8.99,9.01,8.95,8.96,121800.0
2009-04-15 12:30:00,8.96,8.98,8.96,8.98,56500.0,8.96,8.98,8.96,8.98,56500.0
2009-04-15 12:40:00,8.97,9.0,8.95,9.0,261300.0,8.97,9.0,8.95,9.0,261300.0
2009-04-15 12:50:00,9.0,9.02,8.99,9.01,83700.0,9.0,9.02,8.99,9.01,83700.0
2009-04-15 13:00:00,9.02,9.04,8.99,9.02,238700.0,9.02,9.04,8.99,9.02,238700.0
2009-04-15 13:10:00,9.02,9.03,9.02,9.03,101600.0,9.02,9.03,9.02,9.03,101600.0
2009-04-15 13:20:00,9.02,9.04,9.0,9.0,170000.0,9.02,9.04,9.0,9.0,170000.0
2009-04-15 13:30:00,9.0,9.01,9.0,9.0,47400.0,9.0,9.01,9.0,9.0,47400.0
2009-04-15 13:40:00,9.0,9.01,8.96,8.98,157000.0,9.0,9.01,8.96,8.98,157000.0
2009-04-15 13:50:00,8.97,8.99,8.97,8.98,88100.0,8.97,8.99,8.97,8.98,88100.0
2009-04-15 14:00:00,8.98,9.02,8.98,9.01,188100.0,8.98,9.02,8.98,9.01,188100.0
2009-04-15 14:10:00,9.01,9.02,8.96,8.97,222600.0,9.01,9.02,8.96,8.97,222600.0
2009-04-15 14:20:00,8.97,8.98,8.96,8.97,172900.0,8.97,8.98,8.96,8.97,172900.0
2009-04-15 14:30:00,8.97,9.0,8.96,8.96,275000.0,8.97,9.0,8.96,8.96,275000.0
2009-04-15 14:40:00,8.96,8.98,8.94,8.98,136300.0,8.96,8.98,8.94,8.98,136300.0
2009-04-15 14:50:00,8.98,8.99,8.95,8.97,176700.0,8.98,8.99,8.95,8.97,176700.0
2009-04-15 15:00:00,8.96,9.02,8.96,8.98,213700.0,8.96,9.02,8.96,8.98,213700.0
2009-04-15 15:10:00,8.98,9.03,8.98,9.01,317600.0,8.98,9.03,8.98,9.01,317600.0
2009-04-15 15:20:00,9.02,9.02,8.97,8.98,310200.0,9.02,9.02,8.97,8.98,310200.0
2009-04-15 15:30:00,8.97,9.02,8.97,9.01,511200.0,8.97,9.02,8.97,9.01,511200.0
2009-04-15 15:40:00,9.01,9.05,8.99,8.99,485100.0,9.01,9.05,8.99,8.99,485100.0
2009-04-15 15:50:00,9.0,9.09,8.98,9.06,1192200.0,9.0,9.09,8.98,9.06,1192200.0
2009-04-16 09:30:00,9.01,9.2,8.86,9.01,462200.0,9.01,9.2,8.86,9.01,462200.0
2009-04-16 09:40:00,9.01,9.01,8.89,8.95,184000.0,9.01,9.01,8.89,8.95,184000.0
2009-04-16 09:50:00,8.96,9.05,8.94,8.97,260200.0,8.96,9.05,8.94,8.97,260200.0
2009-04-16 10:00:00,8.98,9.0,8.9,8.97,304700.0,8.98,9.0,8.9,8.97,304700.0
2009-04-16 10:10:00,8.96,8.99,8.93,8.97,98700.0,8.96,8.99,8.93,8.97,98700.0
2009-04-16 10:20:00,8.97,8.99,8.93,8.96,343900.0,8.97,8.99,8.93,8.96,343900.0
2009-04-16 10:30:00,8.95,8.98,8.9,8.91,188300.0,8.95,8.98,8.9,8.91,188300.0
2009-04-16 10:40:00,8.9,8.91,8.86,8.89,155100.0,8.9,8.91,8.86,8.89,155100.0
2009-04-16 10:50:00,8.89,8.99,8.89,8.98,466600.0,8.89,8.99,8.89,8.98,466600.0
2009-04-16 11:00:00,8.98,9.01,8.97,9.01,264400.0,8.98,9.01,8.97,9.01,264400.0
2009-04-16 11:10:00,9.0,9.02,8.99,9.01,200600.0,9.0,9.02,8.99,9.01,200600.0
2009-04-16 11:20:00,9.01,9.02,9.0,9.01,75700.0,9.01,9.02,9.0,9.01,75700.0
2009-04-16 11:30:00,9.01,9.04,9.01,9.02,68500.0,9.01,9.04,9.01,9.02,68500.0
2009-04-16 11:40:00,9.02,9.04,9.01,9.01,121300.0,9.02,9.04,9.01,9.01,121300.0
2009-04-16 11:50:00,9.01,9.02,9.0,9.0,48200.0,9.01,9.02,9.0,9.0,48200.0
2009-04-16 12:00:00,9.0,9.01,9.0,9.0,22100.0,9.0,9.01,9.0,9.0,22100.0
2009-04-16 12:10:00,9.01,9.03,9.0,9.02,104000.0,9.01,9.03,9.0,9.02,104000.0
2009-04-16 12:20:00,9.02,9.03,9.01,9.02,102100.0,9.02,9.03,9.01,9.02,102100.0
2009-04-16 12:30:00,9.03,9.04,9.02,9.02,293200.0,9.03,9.04,9.02,9.02,293200.0
2009-04-16 12:40:00,9.02,9.04,9.02,9.03,96500.0,9.02,9.04,9.02,9.03,96500.0
2009-04-16 12:50:00,9.04,9.04,9.03,9.03,68500.0,9.04,9.04,9.03,9.03,68500.0
2009-04-16 13:00:00,9.03,9.04,9.0,9.01,182200.0,9.03,9.04,9.0,9.01,182200.0
2009-04-16 13:10:00,9.01,9.01,8.96,8.98,600000.0,9.01,9.01,8.96,8.98,600000.0
2009-04-16 13:20:00,8.98,9.0,8.97,9.0,178700.0,8.98,9.0,8.97,9.0,178700.0
2009-04-16 13:30:00,8.99,8.99,8.94,8.95,180500.0,8.99,8.99,8.94,8.95,180500.0
2009-04-16 13:40:00,8.94,8.97,8.92,8.97,166900.0,8.94,8.97,8.92,8.97,166900.0
2009-04-16 13:50:00,8.96,8.96,8.9,8.92,348100.0,8.96,8.96,8.9,8.92,348100.0
2009-04-16 14:00:00,8.92,8.98,8.92,8.94,448900.0,8.92,8.98,8.92,8.94,448900.0
2009-04-16 14:10:00,8.94,8.97,8.94,8.95,120300.0,8.94,8.97,8.94,8.95,120300.0
2009-04-16 14:20:00,8.96,8.97,8.94,8.97,338900.0,8.96,8.97,8.94,8.97,338900.0
2009-04-16 14:30:00,8.96,8.99,8.95,8.98,344400.0,8.96,8.99,8.95,8.98,344400.0
2009-04-16 14:40:00,8.98,9.01,8.96,8.96,518400.0,8.98,9.01,8.96,8.96,518400.0
2009-04-16 14:50:00,8.96,8.98,8.95,8.96,426100.0,8.96,8.98,8.95,8.96,426100.0
2009-04-16 15:00:00,8.96,9.03,8.96,9.02,242700.0,8.96,9.03,8.96,9.02,242700.0
2009-04-16 15:10:00,9.02,9.03,8.97,8.99,442900.0,9.02,9.03,8.97,8.99,442900.0
2009-04-16 15:20:00,8.99,9.07,8.99,9.03,535500.0,8.99,9.07,8.99,9.03,535500.0
2009-04-16 15:30:00,9.04,9.08,9.01,9.08,637500.0,9.04,9.08,9.01,9.08,637500.0
2009-04-16 15:40:00,9.08,9.08,8.99,9.05,602500.0,9.08,9.08,8.99,9.05,602500.0
2009-04-16 15:50:00,9.05,9.07,9.03,9.04,623000.0,9.05,9.07,9.03,9.04,623000.0
2009-04-17 09:30:00,9.06,9.17,8.93,9.11,1774600.0,9.06,9.17,8.93,9.11,1774600.0
2009-04-17 09:40:00,9.1,9.11,8.98,9.04,341500.0,9.1,9.11,8.98,9.04,341500.0
2009-04-17 09:50:00,9.04,9.05,8.94,8.98,523600.0,9.04,9.05,8.94,8.98,523600.0
2009-04-17 10:00:00,8.98,9.0,8.93,8.94,597500.0,8.98,9.0,8.93,8.94,597500.0
2009-04-17 10:10:00,8.94,8.98,8.93,8.97,361700.0,8.94,8.98,8.93,8.97,361700.0
2009-04-17 10:20:00,8.97,8.98,8.9,8.9,317400.0,8.97,8.98,8.9,8.9,317400.0
2009-04-17 10:30:00,8.9,8.94,8.87,8.89,792800.0,8.9,8.94,8.87,8.89,792800.0
2009-04-17 10:40:00,8.89,8.93,8.87,8.9,342100.0,8.89,8.93,8.87,8.9,342100.0
2009-04-17 10:50:00,8.9,8.91,8.85,8.88,281400.0,8.9,8.91,8.85,8.88,281400.0
2009-04-17 11:00:00,8.88,8.9,8.82,8.86,709800.0,8.88,8.9,8.82,8.86,709800.0
2009-04-17 11:10:00,8.86,8.89,8.85,8.88,144600.0,8.86,8.89,8.85,8.88,144600.0
2009-04-17 11:20:00,8.89,8.9,8.85,8.89,201800.0,8.89,8.9,8.85,8.89,201800.0
2009-04-17 11:30:00,8.89,8.91,8.88,8.89,301500.0,8.89,8.91,8.88,8.89,301500.0
2009-04-17 11:40:00,8.9,8.9,8.89,8.9,130100.0,8.9,8.9,8.89,8.9,130100.0
2009-04-17 11:50:00,8.9,8.91,8.86,8.86,307900.0,8.9,8.91,8.86,8.86,307900.0
2009-04-17 12:00:00,8.86,8.93,8.86,8.93,185400.0,8.86,8.93,8.86,8.93,185400.0
2009-04-17 12:10:00,8.93,8.95,8.9,8.92,248400.0,8.93,8.95,8.9,8.92,248400.0
2009-04-17 12:20:00,8.92,8.93,8.9,8.93,256300.0,8.92,8.93,8.9,8.93,256300.0
2009-04-17 12:30:00,8.92,8.93,8.86,8.89,474500.0,8.92,8.93,8.86,8.89,474500.0
2009-04-17 12:40:00,8.89,8.95,8.89,8.93,221000.0,8.89,8.95,8.89,8.93,221000.0
2009-04-17 12:50:00,8.94,8.96,8.93,8.95,286900.0,8.94,8.96,8.93,8.95,286900.0
2009-04-17 13:00:00,8.95,8.98,8.94,8.97,194800.0,8.95,8.98,8.94,8.97,194800.0
2009-04-17 13:10:00,8.98,8.98,8.88,8.92,256900.0,8.98,8.98,8.88,8.92,256900.0
2009-04-17 13:20:00,8.93,8.97,8.93,8.97,123400.0,8.93,8.97,8.93,8.97,123400.0
2009-04-17 13:30:00,8.97,8.97,8.93,8.95,401000.0,8.97,8.97,8.93,8.95,401000.0
2009-04-17 13:40:00,8.95,8.96,8.94,8.95,95300.0,8.95,8.96,8.94,8.95,95300.0
2009-04-17 13:50:00,8.96,8.99,8.95,8.98,202200.0,8.96,8.99,8.95,8.98,202200.0
2009-04-17 14:00:00,8.99,9.02,8.97,8.98,275200.0,8.99,9.02,8.97,8.98,275200.0
2009-04-17 14:10:00,8.97,9.05,8.97,9.05,247800.0,8.97,9.05,8.97,9.05,247800.0
2009-04-17 14:20:00,9.05,9.08,9.04,9.08,199800.0,9.05,9.08,9.04,9.08,199800.0
2009-04-17 14:30:00,9.08,9.13,9.07,9.13,292600.0,9.08,9.13,9.07,9.13,292600.0
2009-04-17 14:40:00,9.13,9.13,9.03,9.03,861500.0,9.13,9.13,9.03,9.03,861500.0
2009-04-17 14:50:00,9.03,9.03,8.99,8.99,474100.0,9.03,9.03,8.99,8.99,474100.0
2009-04-17 15:00:00,9.0,9.06,8.99,9.05,437800.0,9.0,9.06,8.99,9.05,437800.0
2009-04-17 15:10:00,9.06,9.1,9.05,9.09,218300.0,9.06,9.1,9.05,9.09,218300.0
2009-04-17 15:20:00,9.09,9.12,9.06,9.12,384900.0,9.09,9.12,9.06,9.12,384900.0
2009-04-17 15:30:00,9.12,9.12,9.06,9.1,321100.0,9.12,9.12,9.06,9.1,321100.0
2009-04-17 15:40:00,9.1,9.1,9.05,9.07,579000.0,9.1,9.1,9.05,9.07,579000.0
2009-04-17 15:50:00,9.07,9.08,9.0,9.01,978900.0,9.07,9.08,9.0,9.01,978900.0
2009-04-20 09:30:00,8.85,8.96,8.75,8.95,330500.0,8.85,8.96,8.75,8.95,330500.0
2009-04-20 09:40:00,8.95,8.95,8.83,8.89,262200.0,8.95,8.95,8.83,8.89,262200.0
2009-04-20 09:50:00,8.89,8.91,8.84,8.89,254700.0,8.89,8.91,8.84,8.89,254700.0
2009-04-20 10:00:00,8.89,8.89,8.81,8.86,326500.0,8.89,8.89,8.81,8.86,326500.0
2009-04-20 10:10:00,8.86,8.86,8.79,8.84,203800.0,8.86,8.86,8.79,8.84,203800.0
2009-04-20 10:20:00,8.84,8.87,8.81,8.86,604300.0,8.84,8.87,8.81,8.86,604300.0
2009-04-20 10:30:00,8.85,8.87,8.84,8.84,830400.0,8.85,8.87,8.84,8.84,830400.0
2009-04-20 10:40:00,8.84,8.86,8.67,8.71,742300.0,8.84,8.86,8.67,8.71,742300.0
2009-04-20 10:50:00,8.7,8.73,8.68,8.69,180000.0,8.7,8.73,8.68,8.69,180000.0
2009-04-20 11:00:00,8.69,8.72,8.63,8.69,316200.0,8.69,8.72,8.63,8.69,316200.0
2009-04-20 11:10:00,8.69,8.7,8.66,8.7,214100.0,8.69,8.7,8.66,8.7,214100.0
2009-04-20 11:20:00,8.69,8.73,8.66,8.68,357100.0,8.69,8.73,8.66,8.68,357100.0
2009-04-20 11:30:00,8.69,8.74,8.66,8.74,215000.0,8.69,8.74,8.66,8.74,215000.0
2009-04-20 11:40:00,8.74,8.78,8.68,8.75,467300.0,8.74,8.78,8.68,8.75,467300.0
2009-04-20 11:50:00,8.75,8.78,8.69,8.69,250900.0,8.75,8.78,8.69,8.69,250900.0
2009-04-20 12:00:00,8.7,8.74,8.65,8.74,142200.0,8.7,8.74,8.65,8.74,142200.0
2009-04-20 12:10:00,8.74,8.77,8.7,8.74,154800.0,8.74,8.77,8.7,8.74,154800.0
2009-04-20 12:20:00,8.73,8.74,8.68,8.71,80300.0,8.73,8.74,8.68,8.71,80300.0
2009-04-20 12:30:00,8.71,8.76,8.68,8.72,136500.0,8.71,8.76,8.68,8.72,136500.0
2009-04-20 12:40:00,8.72,8.73,8.71,8.72,153300.0,8.72,8.73,8.71,8.72,153300.0
2009-04-20 12:50:00,8.71,8.72,8.67,8.7,163700.0,8.71,8.72,8.67,8.7,163700.0
2009-04-20 13:00:00,8.7,8.7,8.65,8.65,96700.0,8.7,8.7,8.65,8.65,96700.0
2009-04-20 13:10:00,8.65,8.65,8.6,8.63,167200.0,8.65,8.65,8.6,8.63,167200.0
2009-04-20 13:20:00,8.64,8.71,8.63,8.71,200400.0,8.64,8.71,8.63,8.71,200400.0
2009-04-20 13:30:00,8.7,8.73,8.69,8.71,184700.0,8.7,8.73,8.69,8.71,184700.0
2009-04-20 13:40:00,8.72,8.73,8.71,8.73,123100.0,8.72,8.73,8.71,8.73,123100.0
2009-04-20 13:50:00,8.73,8.73,8.72,8.73,57300.0,8.73,8.73,8.72,8.73,57300.0
2009-04-20 14:00:00,8.73,8.73,8.7,8.71,82200.0,8.73,8.73,8.7,8.71,82200.0
2009-04-20 14:10:00,8.71,8.71,8.7,8.71,45700.0,8.71,8.71,8.7,8.71,45700.0
2009-04-20 14:20:00,8.71,8.75,8.7,8.75,230800.0,8.71,8.75,8.7,8.75,230800.0
2009-04-20 14:30:00,8.75,8.76,8.72,8.74,210300.0,8.75,8.76,8.72,8.74,210300.0
2009-04-20 14:40:00,8.75,8.78,8.74,8.78,155600.0,8.75,8.78,8.74,8.78,155600.0
2009-04-20 14:50:00,8.78,8.78,8.69,8.7,144300.0,8.78,8.78,8.69,8.7,144300.0
2009-04-20 15:00:00,8.69,8.75,8.69,8.75,118100.0,8.69,8.75,8.69,8.75,118100.0
2009-04-20 15:10:00,8.75,8.75,8.66,8.69,310900.0,8.75,8.75,8.66,8.69,310900.0
2009-04-20 15:20:00,8.69,8.73,8.66,8.72,329200.0,8.69,8.73,8.66,8.72,329200.0
2009-04-20 15:30:00,8.73,8.78,8.7,8.7,340900.0,8.73,8.78,8.7,8.7,340900.0
2009-04-20 15:40:00,8.71,8.81,8.69,8.78,589500.0,8.71,8.81,8.69,8.78,589500.0
2009-04-20 15:50:00,8.78,8.79,8.68,8.7,1033400.0,8.78,8.79,8.68,8.7,1033400.0
2009-04-21 09:30:00,8.9,8.97,8.61,8.65,645000.0,8.9,8.97,8.61,8.65,645000.0
2009-04-21 09:40:00,8.66,8.75,8.52,8.71,878000.0,8.66,8.75,8.52,8.71,878000.0
2009-04-21 09:50:00,8.71,8.72,8.48,8.52,534900.0,8.71,8.72,8.48,8.52,534900.0
2009-04-21 10:00:00,8.52,8.55,8.39,8.42,580400.0,8.52,8.55,8.39,8.42,580400.0
2009-04-21 10:10:00,8.42,8.48,8.4,8.48,477000.0,8.42,8.48,8.4,8.48,477000.0
2009-04-21 10:20:00,8.47,8.59,8.46,8.56,818200.0,8.47,8.59,8.46,8.56,818200.0
2009-04-21 10:30:00,8.56,8.59,8.54,8.54,878200.0,8.56,8.59,8.54,8.54,878200.0
2009-04-21 10:40:00,8.54,8.61,8.53,8.59,892600.0,8.54,8.61,8.53,8.59,892600.0
2009-04-21 10:50:00,8.59,8.61,8.56,8.57,411700.0,8.59,8.61,8.56,8.57,411700.0
2009-04-21 11:00:00,8.57,8.64,8.54,8.6,652100.0,8.57,8.64,8.54,8.6,652100.0
2009-04-21 11:10:00,8.6,8.67,8.6,8.6,609300.0,8.6,8.67,8.6,8.6,609300.0
2009-04-21 11:20:00,8.6,8.63,8.55,8.55,466500.0,8.6,8.63,8.55,8.55,466500.0
2009-04-21 11:30:00,8.55,8.56,8.51,8.55,239900.0,8.55,8.56,8.51,8.55,239900.0
2009-04-21 11:40:00,8.55,8.56,8.53,8.56,282600.0,8.55,8.56,8.53,8.56,282600.0
2009-04-21 11:50:00,8.55,8.56,8.47,8.54,639400.0,8.55,8.56,8.47,8.54,639400.0
2009-04-21 12:00:00,8.54,8.56,8.48,8.48,567600.0,8.54,8.56,8.48,8.48,567600.0
2009-04-21 12:10:00,8.49,8.52,8.47,8.52,186300.0,8.49,8.52,8.47,8.52,186300.0
2009-04-21 12:20:00,8.52,8.52,8.46,8.48,304500.0,8.52,8.52,8.46,8.48,304500.0
2009-04-21 12:30:00,8.49,8.49,8.47,8.48,138000.0,8.49,8.49,8.47,8.48,138000.0
2009-04-21 12:40:00,8.47,8.49,8.45,8.46,272000.0,8.47,8.49,8.45,8.46,272000.0
2009-04-21 12:50:00,8.46,8.46,8.39,8.4,533700.0,8.46,8.46,8.39,8.4,533700.0
2009-04-21 13:00:00,8.4,8.44,8.36,8.39,380900.0,8.4,8.44,8.36,8.39,380900.0
2009-04-21 13:10:00,8.38,8.42,8.35,8.36,539300.0,8.38,8.42,8.35,8.36,539300.0
2009-04-21 13:20:00,8.36,8.46,8.35,8.45,377200.0,8.36,8.46,8.35,8.45,377200.0
2009-04-21 13:30:00,8.45,8.45,8.39,8.44,329500.0,8.45,8.45,8.39,8.44,329500.0
2009-04-21 13:40:00,8.44,8.47,8.41,8.41,675300.0,8.44,8.47,8.41,8.41,675300.0
2009-04-21 13:50:00,8.4,8.4,8.33,8.36,808600.0,8.4,8.4,8.33,8.36,808600.0
2009-04-21 14:00:00,8.36,8.4,8.27,8.27,657700.0,8.36,8.4,8.27,8.27,657700.0
2009-04-21 14:10:00,8.27,8.3,8.22,8.3,715100.0,8.27,8.3,8.22,8.3,715100.0
2009-04-21 14:20:00,8.3,8.3,8.24,8.27,687200.0,8.3,8.3,8.24,8.27,687200.0
2009-04-21 14:30:00,8.26,8.3,8.25,8.26,339000.0,8.26,8.3,8.25,8.26,339000.0
2009-04-21 14:40:00,8.27,8.35,8.26,8.35,819600.0,8.27,8.35,8.26,8.35,819600.0
2009-04-21 14:50:00,8.35,8.4,8.34,8.37,611300.0,8.35,8.4,8.34,8.37,611300.0
2009-04-21 15:00:00,8.36,8.44,8.32,8.4,808000.0,8.36,8.44,8.32,8.4,808000.0
2009-04-21 15:10:00,8.4,8.52,8.36,8.52,725000.0,8.4,8.52,8.36,8.52,725000.0
2009-04-21 15:20:00,8.52,8.52,8.43,8.47,643600.0,8.52,8.52,8.43,8.47,643600.0
2009-04-21 15:30:00,8.47,8.47,8.43,8.46,633400.0,8.47,8.47,8.43,8.46,633400.0
2009-04-21 15:40:00,8.46,8.47,8.4,8.45,776900.0,8.46,8.47,8.4,8.45,776900.0
2009-04-21 15:50:00,8.45,8.48,8.43,8.44,1374700.0,8.45,8.48,8.43,8.44,1374700.0
2009-04-22 09:30:00,8.35,8.48,8.31,8.45,314400.0,8.35,8.48,8.31,8.45,314400.0
2009-04-22 09:40:00,8.46,8.5,8.4,8.4,236700.0,8.46,8.5,8.4,8.4,236700.0
2009-04-22 09:50:00,8.4,8.51,8.39,8.49,193800.0,8.4,8.51,8.39,8.49,193800.0
2009-04-22 10:00:00,8.49,8.54,8.48,8.54,396500.0,8.49,8.54,8.48,8.54,396500.0
2009-04-22 10:10:00,8.54,8.55,8.47,8.5,608600.0,8.54,8.55,8.47,8.5,608600.0
2009-04-22 10:20:00,8.5,8.61,8.49,8.57,562900.0,8.5,8.61,8.49,8.57,562900.0
2009-04-22 10:30:00,8.57,8.58,8.53,8.53,107500.0,8.57,8.58,8.53,8.53,107500.0
2009-04-22 10:40:00,8.53,8.58,8.53,8.58,131500.0,8.53,8.58,8.53,8.58,131500.0
2009-04-22 10:50:00,8.58,8.61,8.57,8.6,507500.0,8.58,8.61,8.57,8.6,507500.0
2009-04-22 11:00:00,8.59,8.64,8.56,8.63,604900.0,8.59,8.64,8.56,8.63,604900.0
2009-04-22 11:10:00,8.64,8.67,8.62,8.66,478900.0,8.64,8.67,8.62,8.66,478900.0
2009-04-22 11:20:00,8.65,8.68,8.64,8.67,454700.0,8.65,8.68,8.64,8.67,454700.0
2009-04-22 11:30:00,8.68,8.73,8.65,8.71,903000.0,8.68,8.73,8.65,8.71,903000.0
2009-04-22 11:40:00,8.72,8.73,8.68,8.7,515600.0,8.72,8.73,8.68,8.7,515600.0
2009-04-22 11:50:00,8.7,8.74,8.69,8.73,135300.0,8.7,8.74,8.69,8.73,135300.0
2009-04-22 12:00:00,8.73,8.75,8.7,8.74,605300.0,8.73,8.75,8.7,8.74,605300.0
2009-04-22 12:10:00,8.73,8.74,8.68,8.69,161200.0,8.73,8.74,8.68,8.69,161200.0
2009-04-22 12:20:00,8.69,8.71,8.69,8.7,169200.0,8.69,8.71,8.69,8.7,169200.0
2009-04-22 12:30:00,8.69,8.72,8.69,8.72,184700.0,8.69,8.72,8.69,8.72,184700.0
2009-04-22 12:40:00,8.71,8.72,8.68,8.69,174500.0,8.71,8.72,8.68,8.69,174500.0
2009-04-22 12:50:00,8.69,8.72,8.69,8.71,88100.0,8.69,8.72,8.69,8.71,88100.0
2009-04-22 13:00:00,8.71,8.72,8.66,8.69,767700.0,8.71,8.72,8.66,8.69,767700.0
2009-04-22 13:10:00,8.69,8.7,8.64,8.64,577700.0,8.69,8.7,8.64,8.64,577700.0
2009-04-22 13:20:00,8.64,8.68,8.64,8.67,315800.0,8.64,8.68,8.64,8.67,315800.0
2009-04-22 13:30:00,8.66,8.73,8.66,8.7,287600.0,8.66,8.73,8.66,8.7,287600.0
2009-04-22 13:40:00,8.69,8.7,8.68,8.69,97600.0,8.69,8.7,8.68,8.69,97600.0
2009-04-22 13:50:00,8.68,8.71,8.68,8.68,185100.0,8.68,8.71,8.68,8.68,185100.0
2009-04-22 14:00:00,8.68,8.73,8.68,8.71,249200.0,8.68,8.73,8.68,8.71,249200.0
2009-04-22 14:10:00,8.71,8.75,8.71,8.74,181400.0,8.71,8.75,8.71,8.74,181400.0
2009-04-22 14:20:00,8.75,8.77,8.74,8.75,176400.0,8.75,8.77,8.74,8.75,176400.0
2009-04-22 14:30:00,8.76,8.81,8.75,8.79,345200.0,8.76,8.81,8.75,8.79,345200.0
2009-04-22 14:40:00,8.78,8.79,8.72,8.73,484000.0,8.78,8.79,8.72,8.73,484000.0
2009-04-22 14:50:00,8.73,8.78,8.72,8.75,287400.0,8.73,8.78,8.72,8.75,287400.0
2009-04-22 15:00:00,8.75,8.76,8.72,8.75,478600.0,8.75,8.76,8.72,8.75,478600.0
2009-04-22 15:10:00,8.75,8.81,8.71,8.72,970700.0,8.75,8.81,8.71,8.72,970700.0
2009-04-22 15:20:00,8.72,8.77,8.72,8.74,555800.0,8.72,8.77,8.72,8.74,555800.0
2009-04-22 15:30:00,8.74,8.75,8.66,8.7,779100.0,8.74,8.75,8.66,8.7,779100.0
2009-04-22 15:40:00,8.7,8.73,8.62,8.66,678600.0,8.7,8.73,8.62,8.66,678600.0
2009-04-22 15:50:00,8.66,8.69,8.63,8.65,1184300.0,8.66,8.69,8.63,8.65,1184300.0
2009-04-23 09:30:00,8.63,8.63,8.38,8.41,456600.0,8.63,8.63,8.38,8.41,456600.0
2009-04-23 09:40:00,8.41,8.43,8.34,8.34,435300.0,8.41,8.43,8.34,8.34,435300.0
2009-04-23 09:50:00,8.35,8.37,8.26,8.26,703100.0,8.35,8.37,8.26,8.26,703100.0
2009-04-23 10:00:00,8.26,8.27,8.16,8.19,726800.0,8.26,8.27,8.16,8.19,726800.0
2009-04-23 10:10:00,8.19,8.22,8.19,8.2,280400.0,8.19,8.22,8.19,8.2,280400.0
2009-04-23 10:20:00,8.21,8.29,8.2,8.29,418300.0,8.21,8.29,8.2,8.29,418300.0
2009-04-23 10:30:00,8.28,8.33,8.28,8.32,423400.0,8.28,8.33,8.28,8.32,423400.0
2009-04-23 10:40:00,8.32,8.33,8.23,8.23,408300.0,8.32,8.33,8.23,8.23,408300.0
2009-04-23 10:50:00,8.23,8.24,8.21,8.21,327300.0,8.23,8.24,8.21,8.21,327300.0
2009-04-23 11:00:00,8.21,8.24,8.17,8.19,380400.0,8.21,8.24,8.17,8.19,380400.0
2009-04-23 11:10:00,8.18,8.19,8.14,8.17,276400.0,8.18,8.19,8.14,8.17,276400.0
2009-04-23 11:20:00,8.16,8.24,8.16,8.21,290800.0,8.16,8.24,8.16,8.21,290800.0
2009-04-23 11:30:00,8.21,8.24,8.19,8.22,311300.0,8.21,8.24,8.19,8.22,311300.0
2009-04-23 11:40:00,8.23,8.24,8.21,8.22,187000.0,8.23,8.24,8.21,8.22,187000.0
2009-04-23 11:50:00,8.22,8.23,8.19,8.2,231300.0,8.22,8.23,8.19,8.2,231300.0
2009-04-23 12:00:00,8.21,8.27,8.2,8.27,220800.0,8.21,8.27,8.2,8.27,220800.0
2009-04-23 12:10:00,8.27,8.35,8.27,8.31,307600.0,8.27,8.35,8.27,8.31,307600.0
2009-04-23 12:20:00,8.31,8.32,8.25,8.25,157100.0,8.31,8.32,8.25,8.25,157100.0
2009-04-23 12:30:00,8.26,8.27,8.23,8.27,133700.0,8.26,8.27,8.23,8.27,133700.0
2009-04-23 12:40:00,8.26,8.29,8.25,8.25,97100.0,8.26,8.29,8.25,8.25,97100.0
2009-04-23 12:50:00,8.26,8.27,8.23,8.25,140000.0,8.26,8.27,8.23,8.25,140000.0
2009-04-23 13:00:00,8.25,8.28,8.25,8.26,127300.0,8.25,8.28,8.25,8.26,127300.0
2009-04-23 13:10:00,8.26,8.27,8.23,8.25,235500.0,8.26,8.27,8.23,8.25,235500.0
2009-04-23 13:20:00,8.25,8.28,8.23,8.27,214100.0,8.25,8.28,8.23,8.27,214100.0
2009-04-23 13:30:00,8.26,8.36,8.22,8.24,426900.0,8.26,8.36,8.22,8.24,426900.0
2009-04-23 13:40:00,8.25,8.27,8.22,8.25,202200.0,8.25,8.27,8.22,8.25,202200.0
2009-04-23 13:50:00,8.24,8.25,8.22,8.24,104400.0,8.24,8.25,8.22,8.24,104400.0
2009-04-23 14:00:00,8.24,8.24,8.22,8.24,145800.0,8.24,8.24,8.22,8.24,145800.0
2009-04-23 14:10:00,8.23,8.26,8.22,8.26,154500.0,8.23,8.26,8.22,8.26,154500.0
2009-04-23 14:20:00,8.26,8.29,8.25,8.28,267100.0,8.26,8.29,8.25,8.28,267100.0
2009-04-23 14:30:00,8.27,8.33,8.26,8.33,225400.0,8.27,8.33,8.26,8.33,225400.0
2009-04-23 14:40:00,8.33,8.34,8.31,8.32,194500.0,8.33,8.34,8.31,8.32,194500.0
2009-04-23 14:50:00,8.32,8.35,8.29,8.3,485400.0,8.32,8.35,8.29,8.3,485400.0
2009-04-23 15:00:00,8.29,8.3,8.26,8.29,320200.0,8.29,8.3,8.26,8.29,320200.0
2009-04-23 15:10:00,8.29,8.29,8.2,8.21,319900.0,8.29,8.29,8.2,8.21,319900.0
2009-04-23 15:20:00,8.22,8.26,8.2,8.22,270900.0,8.22,8.26,8.2,8.22,270900.0
2009-04-23 15:30:00,8.23,8.24,8.2,8.23,375900.0,8.23,8.24,8.2,8.23,375900.0
2009-04-23 15:40:00,8.22,8.3,8.22,8.26,523100.0,8.22,8.3,8.22,8.26,523100.0
2009-04-23 15:50:00,8.25,8.33,8.25,8.3,933700.0,8.25,8.33,8.25,8.3,933700.0
2009-04-24 09:30:00,8.36,8.39,8.28,8.38,328100.0,8.36,8.39,8.28,8.38,328100.0
2009-04-24 09:40:00,8.39,8.51,8.38,8.5,587900.0,8.39,8.51,8.38,8.5,587900.0
2009-04-24 09:50:00,8.5,8.54,8.49,8.54,838900.0,8.5,8.54,8.49,8.54,838900.0
2009-04-24 10:00:00,8.53,8.57,8.51,8.52,818900.0,8.53,8.57,8.51,8.52,818900.0
2009-04-24 10:10:00,8.52,8.53,8.49,8.51,439000.0,8.52,8.53,8.49,8.51,439000.0
2009-04-24 10:20:00,8.51,8.51,8.45,8.46,216200.0,8.51,8.51,8.45,8.46,216200.0
2009-04-24 10:30:00,8.45,8.53,8.44,8.53,490700.0,8.45,8.53,8.44,8.53,490700.0
2009-04-24 10:40:00,8.53,8.57,8.52,8.57,308500.0,8.53,8.57,8.52,8.57,308500.0
2009-04-24 10:50:00,8.57,8.61,8.56,8.59,236000.0,8.57,8.61,8.56,8.59,236000.0
2009-04-24 11:00:00,8.58,8.59,8.54,8.55,176600.0,8.58,8.59,8.54,8.55,176600.0
2009-04-24 11:10:00,8.55,8.59,8.52,8.54,475300.0,8.55,8.59,8.52,8.54,475300.0
2009-04-24 11:20:00,8.55,8.58,8.51,8.57,360900.0,8.55,8.58,8.51,8.57,360900.0
2009-04-24 11:30:00,8.58,8.6,8.56,8.59,245100.0,8.58,8.6,8.56,8.59,245100.0
2009-04-24 11:40:00,8.58,8.59,8.54,8.54,226500.0,8.58,8.59,8.54,8.54,226500.0
2009-04-24 11:50:00,8.54,8.55,8.45,8.46,350700.0,8.54,8.55,8.45,8.46,350700.0
2009-04-24 12:00:00,8.45,8.46,8.41,8.42,408900.0,8.45,8.46,8.41,8.42,408900.0
2009-04-24 12:10:00,8.41,8.44,8.41,8.42,144000.0,8.41,8.44,8.41,8.42,144000.0
2009-04-24 12:20:00,8.41,8.42,8.38,8.38,193600.0,8.41,8.42,8.38,8.38,193600.0
2009-04-24 12:30:00,8.38,8.42,8.37,8.42,340100.0,8.38,8.42,8.37,8.42,340100.0
2009-04-24 12:40:00,8.42,8.43,8.39,8.4,216200.0,8.42,8.43,8.39,8.4,216200.0
2009-04-24 12:50:00,8.4,8.42,8.36,8.37,202000.0,8.4,8.42,8.36,8.37,202000.0
2009-04-24 13:00:00,8.37,8.38,8.36,8.36,134200.0,8.37,8.38,8.36,8.36,134200.0
2009-04-24 13:10:00,8.37,8.37,8.35,8.37,142100.0,8.37,8.37,8.35,8.37,142100.0
2009-04-24 13:20:00,8.36,8.38,8.35,8.36,190300.0,8.36,8.38,8.35,8.36,190300.0
2009-04-24 13:30:00,8.36,8.36,8.33,8.33,183800.0,8.36,8.36,8.33,8.33,183800.0
2009-04-24 13:40:00,8.33,8.34,8.33,8.34,84500.0,8.33,8.34,8.33,8.34,84500.0
2009-04-24 13:50:00,8.34,8.34,8.33,8.34,57200.0,8.34,8.34,8.33,8.34,57200.0
2009-04-24 14:00:00,8.34,8.45,8.31,8.33,618500.0,8.34,8.45,8.31,8.33,618500.0
2009-04-24 14:10:00,8.33,8.34,8.29,8.3,393400.0,8.33,8.34,8.29,8.3,393400.0
2009-04-24 14:20:00,8.29,8.35,8.29,8.35,168900.0,8.29,8.35,8.29,8.35,168900.0
2009-04-24 14:30:00,8.35,8.38,8.34,8.35,391100.0,8.35,8.38,8.34,8.35,391100.0
2009-04-24 14:40:00,8.34,8.41,8.33,8.4,355500.0,8.34,8.41,8.33,8.4,355500.0
2009-04-24 14:50:00,8.41,8.42,8.41,8.42,174800.0,8.41,8.42,8.41,8.42,174800.0
2009-04-24 15:00:00,8.42,8.45,8.41,8.42,220300.0,8.42,8.45,8.41,8.42,220300.0
2009-04-24 15:10:00,8.42,8.43,8.36,8.36,327400.0,8.42,8.43,8.36,8.36,327400.0
2009-04-24 15:20:00,8.36,8.4,8.36,8.39,213600.0,8.36,8.4,8.36,8.39,213600.0
2009-04-24 15:30:00,8.39,8.42,8.38,8.42,272300.0,8.39,8.42,8.38,8.42,272300.0
2009-04-24 15:40:00,8.42,8.44,8.4,8.4,501100.0,8.42,8.44,8.4,8.4,501100.0
2009-04-24 15:50:00,8.41,8.44,8.31,8.37,1082700.0,8.41,8.44,8.31,8.37,1082700.0
2009-04-27 09:30:00,8.34,8.48,8.28,8.41,285000.0,8.34,8.48,8.28,8.41,285000.0
2009-04-27 09:40:00,8.41,8.45,8.38,8.41,205400.0,8.41,8.45,8.38,8.41,205400.0
2009-04-27 09:50:00,8.41,8.41,8.35,8.37,221700.0,8.41,8.41,8.35,8.37,221700.0
2009-04-27 10:00:00,8.37,8.38,8.29,8.29,230200.0,8.37,8.38,8.29,8.29,230200.0
2009-04-27 10:10:00,8.29,8.3,8.23,8.29,300100.0,8.29,8.3,8.23,8.29,300100.0
2009-04-27 10:20:00,8.29,8.33,8.28,8.29,61100.0,8.29,8.33,8.28,8.29,61100.0
2009-04-27 10:30:00,8.29,8.3,8.26,8.3,158200.0,8.29,8.3,8.26,8.3,158200.0
2009-04-27 10:40:00,8.3,8.38,8.29,8.38,175700.0,8.3,8.38,8.29,8.38,175700.0
2009-04-27 10:50:00,8.38,8.38,8.37,8.38,86000.0,8.38,8.38,8.37,8.38,86000.0
2009-04-27 11:00:00,8.38,8.41,8.37,8.4,350800.0,8.38,8.41,8.37,8.4,350800.0
2009-04-27 11:10:00,8.39,8.4,8.37,8.38,132600.0,8.39,8.4,8.37,8.38,132600.0
2009-04-27 11:20:00,8.38,8.39,8.37,8.39,200300.0,8.38,8.39,8.37,8.39,200300.0
2009-04-27 11:30:00,8.39,8.45,8.38,8.43,398400.0,8.39,8.45,8.38,8.43,398400.0
2009-04-27 11:40:00,8.44,8.45,8.41,8.45,223500.0,8.44,8.45,8.41,8.45,223500.0
2009-04-27 11:50:00,8.45,8.45,8.44,8.45,70800.0,8.45,8.45,8.44,8.45,70800.0
2009-04-27 12:00:00,8.45,8.5,8.44,8.5,149500.0,8.45,8.5,8.44,8.5,149500.0
2009-04-27 12:10:00,8.5,8.5,8.45,8.45,198800.0,8.5,8.5,8.45,8.45,198800.0
2009-04-27 12:20:00,8.46,8.46,8.44,8.45,139900.0,8.46,8.46,8.44,8.45,139900.0
2009-04-27 12:30:00,8.45,8.45,8.39,8.41,327300.0,8.45,8.45,8.39,8.41,327300.0
2009-04-27 12:40:00,8.4,8.41,8.3,8.31,437700.0,8.4,8.41,8.3,8.31,437700.0
2009-04-27 12:50:00,8.31,8.32,8.28,8.32,265400.0,8.31,8.32,8.28,8.32,265400.0
2009-04-27 13:00:00,8.32,8.32,8.28,8.3,182800.0,8.32,8.32,8.28,8.3,182800.0
2009-04-27 13:10:00,8.3,8.31,8.23,8.24,317500.0,8.3,8.31,8.23,8.24,317500.0
2009-04-27 13:20:00,8.23,8.24,8.21,8.22,191000.0,8.23,8.24,8.21,8.22,191000.0
2009-04-27 13:30:00,8.21,8.22,8.17,8.19,816100.0,8.21,8.22,8.17,8.19,816100.0
2009-04-27 13:40:00,8.19,8.25,8.17,8.17,666600.0,8.19,8.25,8.17,8.17,666600.0
2009-04-27 13:50:00,8.17,8.22,8.16,8.21,484100.0,8.17,8.22,8.16,8.21,484100.0
2009-04-27 14:00:00,8.2,8.21,8.2,8.2,46100.0,8.2,8.21,8.2,8.2,46100.0
2009-04-27 14:10:00,8.21,8.21,8.2,8.2,62100.0,8.21,8.21,8.2,8.2,62100.0
2009-04-27 14:20:00,8.2,8.23,8.2,8.22,190300.0,8.2,8.23,8.2,8.22,190300.0
2009-04-27 14:30:00,8.23,8.24,8.22,8.23,182900.0,8.23,8.24,8.22,8.23,182900.0
2009-04-27 14:40:00,8.24,8.24,8.2,8.2,289200.0,8.24,8.24,8.2,8.2,289200.0
2009-04-27 14:50:00,8.2,8.25,8.2,8.24,296000.0,8.2,8.25,8.2,8.24,296000.0
2009-04-27 15:00:00,8.24,8.25,8.19,8.2,539700.0,8.24,8.25,8.19,8.2,539700.0
2009-04-27 15:10:00,8.21,8.25,8.19,8.25,317100.0,8.21,8.25,8.19,8.25,317100.0
2009-04-27 15:20:00,8.25,8.27,8.22,8.23,274900.0,8.25,8.27,8.22,8.23,274900.0
2009-04-27 15:30:00,8.23,8.23,8.2,8.2,266200.0,8.23,8.23,8.2,8.2,266200.0
2009-04-27 15:40:00,8.21,8.25,8.2,8.24,495100.0,8.21,8.25,8.2,8.24,495100.0
2009-04-27 15:50:00,8.24,8.24,8.2,8.21,762000.0,8.24,8.24,8.2,8.21,762000.0
2009-04-28 09:30:00,8.21,8.21,7.99,8.0,578300.0,8.21,8.21,7.99,8.0,578300.0
2009-04-28 09:40:00,8.0,8.09,7.99,8.07,329600.0,8.0,8.09,7.99,8.07,329600.0
2009-04-28 09:50:00,8.07,8.09,8.05,8.08,471800.0,8.07,8.09,8.05,8.08,471800.0
2009-04-28 10:00:00,8.09,8.17,8.08,8.13,681700.0,8.09,8.17,8.08,8.13,681700.0
2009-04-28 10:10:00,8.13,8.17,8.09,8.17,231500.0,8.13,8.17,8.09,8.17,231500.0
2009-04-28 10:20:00,8.17,8.19,8.15,8.18,175500.0,8.17,8.19,8.15,8.18,175500.0
2009-04-28 10:30:00,8.19,8.2,8.13,8.17,235300.0,8.19,8.2,8.13,8.17,235300.0
2009-04-28 10:40:00,8.17,8.2,8.16,8.2,122600.0,8.17,8.2,8.16,8.2,122600.0
2009-04-28 10:50:00,8.2,8.2,8.13,8.14,415700.0,8.2,8.2,8.13,8.14,415700.0
2009-04-28 11:00:00,8.14,8.14,8.04,8.07,571800.0,8.14,8.14,8.04,8.07,571800.0
2009-04-28 11:10:00,8.07,8.08,8.04,8.05,347800.0,8.07,8.08,8.04,8.05,347800.0
2009-04-28 11:20:00,8.05,8.06,8.0,8.01,241400.0,8.05,8.06,8.0,8.01,241400.0
2009-04-28 11:30:00,8.01,8.06,7.97,8.03,420700.0,8.01,8.06,7.97,8.03,420700.0
2009-04-28 11:40:00,8.03,8.03,7.99,8.0,198000.0,8.03,8.03,7.99,8.0,198000.0
2009-04-28 11:50:00,8.0,8.01,7.99,8.0,293100.0,8.0,8.01,7.99,8.0,293100.0
2009-04-28 12:00:00,8.0,8.0,7.97,7.99,162900.0,8.0,8.0,7.97,7.99,162900.0
2009-04-28 12:10:00,7.98,8.0,7.98,8.0,89600.0,7.98,8.0,7.98,8.0,89600.0
2009-04-28 12:20:00,8.0,8.02,7.99,8.02,89700.0,8.0,8.02,7.99,8.02,89700.0
2009-04-28 12:30:00,8.02,8.06,8.01,8.04,76200.0,8.02,8.06,8.01,8.04,76200.0
2009-04-28 12:40:00,8.05,8.09,8.05,8.09,123900.0,8.05,8.09,8.05,8.09,123900.0
2009-04-28 12:50:00,8.09,8.1,8.09,8.1,97200.0,8.09,8.1,8.09,8.1,97200.0
2009-04-28 13:00:00,8.1,8.13,8.04,8.05,305800.0,8.1,8.13,8.04,8.05,305800.0
2009-04-28 13:10:00,8.06,8.07,8.04,8.07,174600.0,8.06,8.07,8.04,8.07,174600.0
2009-04-28 13:20:00,8.07,8.07,8.04,8.05,84200.0,8.07,8.07,8.04,8.05,84200.0
2009-04-28 13:30:00,8.05,8.06,8.04,8.06,146900.0,8.05,8.06,8.04,8.06,146900.0
2009-04-28 13:40:00,8.06,8.08,8.03,8.04,280500.0,8.06,8.08,8.03,8.04,280500.0
2009-04-28 13:50:00,8.04,8.04,8.0,8.02,253500.0,8.04,8.04,8.0,8.02,253500.0
2009-04-28 14:00:00,8.02,8.07,8.01,8.07,279700.0,8.02,8.07,8.01,8.07,279700.0
2009-04-28 14:10:00,8.07,8.09,8.06,8.06,261800.0,8.07,8.09,8.06,8.06,261800.0
2009-04-28 14:20:00,8.06,8.12,8.06,8.11,255100.0,8.06,8.12,8.06,8.11,255100.0
2009-04-28 14:30:00,8.11,8.16,8.11,8.14,207700.0,8.11,8.16,8.11,8.14,207700.0
2009-04-28 14:40:00,8.14,8.15,8.1,8.11,118800.0,8.14,8.15,8.1,8.11,118800.0
2009-04-28 14:50:00,8.11,8.14,8.11,8.13,68400.0,8.11,8.14,8.11,8.13,68400.0
2009-04-28 15:00:00,8.14,8.16,8.1,8.14,168500.0,8.14,8.16,8.1,8.14,168500.0
2009-04-28 15:10:00,8.14,8.15,8.08,8.09,139600.0,8.14,8.15,8.08,8.09,139600.0
2009-04-28 15:20:00,8.08,8.11,8.06,8.06,132000.0,8.08,8.11,8.06,8.06,132000.0
2009-04-28 15:30:00,8.06,8.09,8.03,8.07,331100.0,8.06,8.09,8.03,8.07,331100.0
2009-04-28 15:40:00,8.08,8.09,8.06,8.06,437300.0,8.08,8.09,8.06,8.06,437300.0
2009-04-28 15:50:00,8.06,8.08,8.04,8.06,628300.0,8.06,8.08,8.04,8.06,628300.0
2009-04-29 09:30:00,8.11,8.34,8.11,8.34,320600.0,8.11,8.34,8.11,8.34,320600.0
2009-04-29 09:40:00,8.34,8.37,8.28,8.3,221200.0,8.34,8.37,8.28,8.3,221200.0
2009-04-29 09:50:00,8.29,8.32,8.24,8.25,318100.0,8.29,8.32,8.24,8.25,318100.0
2009-04-29 10:00:00,8.25,8.27,8.2,8.22,193900.0,8.25,8.27,8.2,8.22,193900.0
2009-04-29 10:10:00,8.21,8.32,8.21,8.32,339500.0,8.21,8.32,8.21,8.32,339500.0
2009-04-29 10:20:00,8.32,8.35,8.31,8.35,228000.0,8.32,8.35,8.31,8.35,228000.0
2009-04-29 10:30:00,8.35,8.37,8.34,8.36,285800.0,8.35,8.37,8.34,8.36,285800.0
2009-04-29 10:40:00,8.37,8.39,8.36,8.37,321100.0,8.37,8.39,8.36,8.37,321100.0
2009-04-29 10:50:00,8.37,8.39,8.33,8.33,353100.0,8.37,8.39,8.33,8.33,353100.0
2009-04-29 11:00:00,8.34,8.34,8.29,8.33,142100.0,8.34,8.34,8.29,8.33,142100.0
2009-04-29 11:10:00,8.34,8.34,8.27,8.3,166500.0,8.34,8.34,8.27,8.3,166500.0
2009-04-29 11:20:00,8.31,8.34,8.31,8.34,262900.0,8.31,8.34,8.31,8.34,262900.0
2009-04-29 11:30:00,8.34,8.35,8.32,8.35,164600.0,8.34,8.35,8.32,8.35,164600.0
2009-04-29 11:40:00,8.35,8.37,8.35,8.37,82100.0,8.35,8.37,8.35,8.37,82100.0
2009-04-29 11:50:00,8.37,8.37,8.31,8.32,66100.0,8.37,8.37,8.31,8.32,66100.0
2009-04-29 12:00:00,8.31,8.32,8.25,8.27,206200.0,8.31,8.32,8.25,8.27,206200.0
2009-04-29 12:10:00,8.28,8.3,8.23,8.24,302900.0,8.28,8.3,8.23,8.24,302900.0
2009-04-29 12:20:00,8.24,8.24,8.2,8.23,226800.0,8.24,8.24,8.2,8.23,226800.0
2009-04-29 12:30:00,8.23,8.25,8.23,8.23,145900.0,8.23,8.25,8.23,8.23,145900.0
2009-04-29 12:40:00,8.24,8.26,8.23,8.25,89200.0,8.24,8.26,8.23,8.25,89200.0
2009-04-29 12:50:00,8.25,8.27,8.24,8.26,169900.0,8.25,8.27,8.24,8.26,169900.0
2009-04-29 13:00:00,8.26,8.31,8.26,8.3,220000.0,8.26,8.31,8.26,8.3,220000.0
2009-04-29 13:10:00,8.3,8.3,8.25,8.25,152900.0,8.3,8.3,8.25,8.25,152900.0
2009-04-29 13:20:00,8.26,8.34,8.25,8.34,104000.0,8.26,8.34,8.25,8.34,104000.0
2009-04-29 13:30:00,8.34,8.36,8.33,8.33,133700.0,8.34,8.36,8.33,8.33,133700.0
2009-04-29 13:40:00,8.33,8.37,8.33,8.36,183400.0,8.33,8.37,8.33,8.36,183400.0
2009-04-29 13:50:00,8.36,8.38,8.36,8.37,166900.0,8.36,8.38,8.36,8.37,166900.0
2009-04-29 14:00:00,8.37,8.38,8.33,8.38,182200.0,8.37,8.38,8.33,8.38,182200.0
2009-04-29 14:10:00,8.38,8.39,8.31,8.32,235300.0,8.38,8.39,8.31,8.32,235300.0
2009-04-29 14:20:00,8.32,8.39,8.32,8.37,308400.0,8.32,8.39,8.32,8.37,308400.0
2009-04-29 14:30:00,8.38,8.41,8.34,8.36,404200.0,8.38,8.41,8.34,8.36,404200.0
2009-04-29 14:40:00,8.36,8.4,8.32,8.34,421200.0,8.36,8.4,8.32,8.34,421200.0
2009-04-29 14:50:00,8.34,8.37,8.32,8.37,154000.0,8.34,8.37,8.32,8.37,154000.0
2009-04-29 15:00:00,8.36,8.39,8.34,8.35,153700.0,8.36,8.39,8.34,8.35,153700.0
2009-04-29 15:10:00,8.35,8.38,8.3,8.31,161800.0,8.35,8.38,8.3,8.31,161800.0
2009-04-29 15:20:00,8.31,8.34,8.26,8.28,392500.0,8.31,8.34,8.26,8.28,392500.0
2009-04-29 15:30:00,8.29,8.32,8.25,8.3,236500.0,8.29,8.32,8.25,8.3,236500.0
2009-04-29 15:40:00,8.31,8.34,8.25,8.27,251400.0,8.31,8.34,8.25,8.27,251400.0
2009-04-29 15:50:00,8.27,8.31,8.26,8.31,359800.0,8.27,8.31,8.26,8.31,359800.0
2009-04-30 09:30:00,8.45,8.49,8.33,8.47,213800.0,8.45,8.49,8.33,8.47,213800.0
2009-04-30 09:40:00,8.48,8.51,8.46,8.46,160800.0,8.48,8.51,8.46,8.46,160800.0
2009-04-30 09:50:00,8.46,8.48,8.43,8.48,198900.0,8.46,8.48,8.43,8.48,198900.0
2009-04-30 10:00:00,8.48,8.58,8.47,8.58,508900.0,8.48,8.58,8.47,8.58,508900.0
2009-04-30 10:10:00,8.57,8.64,8.57,8.64,174800.0,8.57,8.64,8.57,8.64,174800.0
2009-04-30 10:20:00,8.63,8.64,8.53,8.54,362500.0,8.63,8.64,8.53,8.54,362500.0
2009-04-30 10:30:00,8.54,8.57,8.53,8.54,257900.0,8.54,8.57,8.53,8.54,257900.0
2009-04-30 10:40:00,8.53,8.54,8.5,8.52,168400.0,8.53,8.54,8.5,8.52,168400.0
2009-04-30 10:50:00,8.52,8.53,8.49,8.5,297000.0,8.52,8.53,8.49,8.5,297000.0
2009-04-30 11:00:00,8.5,8.57,8.49,8.57,345200.0,8.5,8.57,8.49,8.57,345200.0
2009-04-30 11:10:00,8.56,8.59,8.54,8.55,264700.0,8.56,8.59,8.54,8.55,264700.0
2009-04-30 11:20:00,8.55,8.56,8.49,8.49,130700.0,8.55,8.56,8.49,8.49,130700.0
2009-04-30 11:30:00,8.49,8.5,8.44,8.44,284400.0,8.49,8.5,8.44,8.44,284400.0
2009-04-30 11:40:00,8.43,8.45,8.43,8.45,45200.0,8.43,8.45,8.43,8.45,45200.0
2009-04-30 11:50:00,8.44,8.45,8.44,8.44,70000.0,8.44,8.45,8.44,8.44,70000.0
2009-04-30 12:00:00,8.44,8.45,8.42,8.44,152000.0,8.44,8.45,8.42,8.44,152000.0
2009-04-30 12:10:00,8.44,8.47,8.43,8.47,161900.0,8.44,8.47,8.43,8.47,161900.0
2009-04-30 12:20:00,8.46,8.48,8.45,8.46,124300.0,8.46,8.48,8.45,8.46,124300.0
2009-04-30 12:30:00,8.47,8.47,8.4,8.42,159600.0,8.47,8.47,8.4,8.42,159600.0
2009-04-30 12:40:00,8.41,8.43,8.39,8.39,146900.0,8.41,8.43,8.39,8.39,146900.0
2009-04-30 12:50:00,8.39,8.42,8.39,8.41,99200.0,8.39,8.42,8.39,8.41,99200.0
2009-04-30 13:00:00,8.42,8.45,8.4,8.45,151500.0,8.42,8.45,8.4,8.45,151500.0
2009-04-30 13:10:00,8.45,8.47,8.44,8.46,189600.0,8.45,8.47,8.44,8.46,189600.0
2009-04-30 13:20:00,8.45,8.47,8.42,8.42,692400.0,8.45,8.47,8.42,8.42,692400.0
2009-04-30 13:30:00,8.42,8.43,8.4,8.4,226500.0,8.42,8.43,8.4,8.4,226500.0
2009-04-30 13:40:00,8.4,8.42,8.39,8.39,386100.0,8.4,8.42,8.39,8.39,386100.0
2009-04-30 13:50:00,8.4,8.4,8.37,8.4,52400.0,8.4,8.4,8.37,8.4,52400.0
2009-04-30 14:00:00,8.39,8.44,8.39,8.41,145900.0,8.39,8.44,8.39,8.41,145900.0
2009-04-30 14:10:00,8.44,8.46,8.39,8.46,132700.0,8.44,8.46,8.39,8.46,132700.0
2009-04-30 14:20:00,8.46,8.49,8.46,8.47,400200.0,8.46,8.49,8.46,8.47,400200.0
2009-04-30 14:30:00,8.47,8.48,8.45,8.46,154100.0,8.47,8.48,8.45,8.46,154100.0
2009-04-30 14:40:00,8.46,8.48,8.43,8.44,136400.0,8.46,8.48,8.43,8.44,136400.0
2009-04-30 14:50:00,8.44,8.48,8.44,8.48,65600.0,8.44,8.48,8.44,8.48,65600.0
2009-04-30 15:00:00,8.48,8.48,8.39,8.41,259500.0,8.48,8.48,8.39,8.41,259500.0
2009-04-30 15:10:00,8.41,8.42,8.34,8.4,214600.0,8.41,8.42,8.34,8.4,214600.0
2009-04-30 15:20:00,8.4,8.44,8.39,8.44,170200.0,8.4,8.44,8.39,8.44,170200.0
2009-04-30 15:30:00,8.44,8.48,8.41,8.41,359200.0,8.44,8.48,8.41,8.41,359200.0
2009-04-30 15:40:00,8.42,8.45,8.38,8.43,392800.0,8.42,8.45,8.38,8.43,392800.0
2009-04-30 15:50:00,8.43,8.44,8.4,8.41,916200.0,8.43,8.44,8.4,8.41,916200.0
2009-05-01 09:30:00,8.37,8.43,8.2,8.2,144000.0,8.37,8.43,8.2,8.2,144000.0
2009-05-01 09:40:00,8.2,8.22,8.17,8.18,259300.0,8.2,8.22,8.17,8.18,259300.0
2009-05-01 09:50:00,8.18,8.27,8.17,8.25,169700.0,8.18,8.27,8.17,8.25,169700.0
2009-05-01 10:00:00,8.25,8.27,8.22,8.22,183800.0,8.25,8.27,8.22,8.22,183800.0
2009-05-01 10:10:00,8.22,8.23,8.18,8.18,93300.0,8.22,8.23,8.18,8.18,93300.0
2009-05-01 10:20:00,8.19,8.25,8.17,8.25,282400.0,8.19,8.25,8.17,8.25,282400.0
2009-05-01 10:30:00,8.25,8.29,8.24,8.28,173500.0,8.25,8.29,8.24,8.28,173500.0
2009-05-01 10:40:00,8.29,8.29,8.26,8.28,95100.0,8.29,8.29,8.26,8.28,95100.0
2009-05-01 10:50:00,8.28,8.31,8.27,8.29,94300.0,8.28,8.31,8.27,8.29,94300.0
2009-05-01 11:00:00,8.28,8.31,8.28,8.3,96000.0,8.28,8.31,8.28,8.3,96000.0
2009-05-01 11:10:00,8.3,8.33,8.29,8.32,129400.0,8.3,8.33,8.29,8.32,129400.0
2009-05-01 11:20:00,8.33,8.33,8.27,8.29,75100.0,8.33,8.33,8.27,8.29,75100.0
2009-05-01 11:30:00,8.29,8.29,8.26,8.28,80900.0,8.29,8.29,8.26,8.28,80900.0
2009-05-01 11:40:00,8.28,8.29,8.25,8.25,71400.0,8.28,8.29,8.25,8.25,71400.0
2009-05-01 11:50:00,8.25,8.26,8.2,8.21,237500.0,8.25,8.26,8.2,8.21,237500.0
2009-05-01 12:00:00,8.2,8.22,8.18,8.2,222900.0,8.2,8.22,8.18,8.2,222900.0
2009-05-01 12:10:00,8.2,8.21,8.19,8.21,65100.0,8.2,8.21,8.19,8.21,65100.0
2009-05-01 12:20:00,8.2,8.21,8.17,8.17,67300.0,8.2,8.21,8.17,8.17,67300.0
2009-05-01 12:30:00,8.17,8.21,8.16,8.21,111200.0,8.17,8.21,8.16,8.21,111200.0
2009-05-01 12:40:00,8.21,8.22,8.18,8.19,223800.0,8.21,8.22,8.18,8.19,223800.0
2009-05-01 12:50:00,8.19,8.25,8.19,8.24,190200.0,8.19,8.25,8.19,8.24,190200.0
2009-05-01 13:00:00,8.25,8.27,8.24,8.27,60700.0,8.25,8.27,8.24,8.27,60700.0
2009-05-01 13:10:00,8.27,8.29,8.25,8.27,68400.0,8.27,8.29,8.25,8.27,68400.0
2009-05-01 13:20:00,8.27,8.28,8.26,8.27,18900.0,8.27,8.28,8.26,8.27,18900.0
2009-05-01 13:30:00,8.26,8.34,8.26,8.33,177400.0,8.26,8.34,8.26,8.33,177400.0
2009-05-01 13:40:00,8.33,8.34,8.31,8.31,109500.0,8.33,8.34,8.31,8.31,109500.0
2009-05-01 13:50:00,8.32,8.32,8.29,8.29,78100.0,8.32,8.32,8.29,8.29,78100.0
2009-05-01 14:00:00,8.28,8.32,8.28,8.32,132900.0,8.28,8.32,8.28,8.32,132900.0
2009-05-01 14:10:00,8.31,8.32,8.29,8.3,71400.0,8.31,8.32,8.29,8.3,71400.0
2009-05-01 14:20:00,8.3,8.32,8.29,8.32,79800.0,8.3,8.32,8.29,8.32,79800.0
2009-05-01 14:30:00,8.32,8.32,8.29,8.3,64500.0,8.32,8.32,8.29,8.3,64500.0
2009-05-01 14:40:00,8.3,8.31,8.27,8.27,140100.0,8.3,8.31,8.27,8.27,140100.0
2009-05-01 14:50:00,8.27,8.28,8.25,8.28,95900.0,8.27,8.28,8.25,8.28,95900.0
2009-05-01 15:00:00,8.27,8.3,8.25,8.26,161000.0,8.27,8.3,8.25,8.26,161000.0
2009-05-01 15:10:00,8.25,8.27,8.23,8.25,236900.0,8.25,8.27,8.23,8.25,236900.0
2009-05-01 15:20:00,8.25,8.27,8.24,8.26,134900.0,8.25,8.27,8.24,8.26,134900.0
2009-05-01 15:30:00,8.27,8.28,8.24,8.26,127800.0,8.27,8.28,8.24,8.26,127800.0
2009-05-01 15:40:00,8.26,8.3,8.26,8.29,271700.0,8.26,8.3,8.26,8.29,271700.0
2009-05-01 15:50:00,8.29,8.32,8.28,8.32,576500.0,8.29,8.32,8.28,8.32,576500.0
2009-05-04 09:30:00,8.49,8.59,8.42,8.56,638000.0,8.49,8.59,8.42,8.56,638000.0
2009-05-04 09:40:00,8.56,8.64,8.54,8.62,578600.0,8.56,8.64,8.54,8.62,578600.0
2009-05-04 09:50:00,8.62,8.64,8.56,8.57,463000.0,8.62,8.64,8.56,8.57,463000.0
2009-05-04 10:00:00,8.58,8.63,8.57,8.6,507200.0,8.58,8.63,8.57,8.6,507200.0
2009-05-04 10:10:00,8.6,8.68,8.6,8.66,521600.0,8.6,8.68,8.6,8.66,521600.0
2009-05-04 10:20:00,8.66,8.66,8.64,8.65,645700.0,8.66,8.66,8.64,8.65,645700.0
2009-05-04 10:30:00,8.65,8.66,8.64,8.64,137800.0,8.65,8.66,8.64,8.64,137800.0
2009-05-04 10:40:00,8.64,8.65,8.59,8.63,126200.0,8.64,8.65,8.59,8.63,126200.0
2009-05-04 10:50:00,8.62,8.64,8.57,8.59,209100.0,8.62,8.64,8.57,8.59,209100.0
2009-05-04 11:00:00,8.59,8.62,8.57,8.59,341700.0,8.59,8.62,8.57,8.59,341700.0
2009-05-04 11:10:00,8.6,8.6,8.58,8.58,80500.0,8.6,8.6,8.58,8.58,80500.0
2009-05-04 11:20:00,8.59,8.59,8.56,8.58,227900.0,8.59,8.59,8.56,8.58,227900.0
2009-05-04 11:30:00,8.59,8.6,8.57,8.57,84600.0,8.59,8.6,8.57,8.57,84600.0
2009-05-04 11:40:00,8.57,8.58,8.53,8.53,92900.0,8.57,8.58,8.53,8.53,92900.0
2009-05-04 11:50:00,8.53,8.54,8.51,8.51,49000.0,8.53,8.54,8.51,8.51,49000.0
2009-05-04 12:00:00,8.51,8.56,8.51,8.53,113900.0,8.51,8.56,8.51,8.53,113900.0
2009-05-04 12:10:00,8.52,8.53,8.51,8.52,80300.0,8.52,8.53,8.51,8.52,80300.0
2009-05-04 12:20:00,8.52,8.53,8.51,8.53,74400.0,8.52,8.53,8.51,8.53,74400.0
2009-05-04 12:30:00,8.52,8.54,8.52,8.53,81900.0,8.52,8.54,8.52,8.53,81900.0
2009-05-04 12:40:00,8.53,8.55,8.53,8.55,69800.0,8.53,8.55,8.53,8.55,69800.0
2009-05-04 12:50:00,8.55,8.56,8.52,8.54,164600.0,8.55,8.56,8.52,8.54,164600.0
2009-05-04 13:00:00,8.55,8.56,8.53,8.54,143400.0,8.55,8.56,8.53,8.54,143400.0
2009-05-04 13:10:00,8.54,8.55,8.53,8.54,25400.0,8.54,8.55,8.53,8.54,25400.0
2009-05-04 13:20:00,8.53,8.57,8.53,8.56,91300.0,8.53,8.57,8.53,8.56,91300.0
2009-05-04 13:30:00,8.55,8.57,8.55,8.56,120200.0,8.55,8.57,8.55,8.56,120200.0
2009-05-04 13:40:00,8.56,8.57,8.56,8.57,33300.0,8.56,8.57,8.56,8.57,33300.0
2009-05-04 13:50:00,8.57,8.57,8.56,8.56,42000.0,8.57,8.57,8.56,8.56,42000.0
2009-05-04 14:00:00,8.57,8.58,8.56,8.56,77100.0,8.57,8.58,8.56,8.56,77100.0
2009-05-04 14:10:00,8.56,8.57,8.55,8.56,181700.0,8.56,8.57,8.55,8.56,181700.0
2009-05-04 14:20:00,8.57,8.59,8.55,8.58,138700.0,8.57,8.59,8.55,8.58,138700.0
2009-05-04 14:30:00,8.59,8.59,8.58,8.58,107200.0,8.59,8.59,8.58,8.58,107200.0
2009-05-04 14:40:00,8.59,8.6,8.58,8.59,100900.0,8.59,8.6,8.58,8.59,100900.0
2009-05-04 14:50:00,8.6,8.61,8.58,8.6,156800.0,8.6,8.61,8.58,8.6,156800.0
2009-05-04 15:00:00,8.6,8.64,8.6,8.63,150600.0,8.6,8.64,8.6,8.63,150600.0
2009-05-04 15:10:00,8.64,8.66,8.62,8.66,156000.0,8.64,8.66,8.62,8.66,156000.0
2009-05-04 15:20:00,8.65,8.69,8.65,8.68,365400.0,8.65,8.69,8.65,8.68,365400.0
2009-05-04 15:30:00,8.68,8.7,8.65,8.65,433500.0,8.68,8.7,8.65,8.65,433500.0
2009-05-04 15:40:00,8.65,8.67,8.62,8.65,308900.0,8.65,8.67,8.62,8.65,308900.0
2009-05-04 15:50:00,8.64,8.69,8.63,8.68,867400.0,8.64,8.69,8.63,8.68,867400.0
2009-05-05 09:30:00,8.65,8.85,8.65,8.84,222200.0,8.65,8.85,8.65,8.84,222200.0
2009-05-05 09:40:00,8.84,8.84,8.7,8.72,307300.0,8.84,8.84,8.7,8.72,307300.0
2009-05-05 09:50:00,8.72,8.75,8.66,8.67,705900.0,8.72,8.75,8.66,8.67,705900.0
2009-05-05 10:00:00,8.68,8.69,8.6,8.6,531700.0,8.68,8.69,8.6,8.6,531700.0
2009-05-05 10:10:00,8.61,8.65,8.6,8.63,309700.0,8.61,8.65,8.6,8.63,309700.0
2009-05-05 10:20:00,8.63,8.63,8.57,8.6,279400.0,8.63,8.63,8.57,8.6,279400.0
2009-05-05 10:30:00,8.59,8.61,8.54,8.57,317800.0,8.59,8.61,8.54,8.57,317800.0
2009-05-05 10:40:00,8.57,8.6,8.56,8.57,221200.0,8.57,8.6,8.56,8.57,221200.0
2009-05-05 10:50:00,8.57,8.57,8.49,8.49,130500.0,8.57,8.57,8.49,8.49,130500.0
2009-05-05 11:00:00,8.5,8.52,8.5,8.51,143000.0,8.5,8.52,8.5,8.51,143000.0
2009-05-05 11:10:00,8.52,8.53,8.5,8.51,148300.0,8.52,8.53,8.5,8.51,148300.0
2009-05-05 11:20:00,8.51,8.52,8.5,8.52,64700.0,8.51,8.52,8.5,8.52,64700.0
2009-05-05 11:30:00,8.52,8.52,8.5,8.5,410700.0,8.52,8.52,8.5,8.5,410700.0
2009-05-05 11:40:00,8.5,8.51,8.49,8.49,118100.0,8.5,8.51,8.49,8.49,118100.0
2009-05-05 11:50:00,8.5,8.5,8.45,8.46,400700.0,8.5,8.5,8.45,8.46,400700.0
2009-05-05 12:00:00,8.46,8.48,8.44,8.48,144400.0,8.46,8.48,8.44,8.48,144400.0
2009-05-05 12:10:00,8.48,8.48,8.46,8.47,73300.0,8.48,8.48,8.46,8.47,73300.0
2009-05-05 12:20:00,8.46,8.48,8.46,8.48,204600.0,8.46,8.48,8.46,8.48,204600.0
2009-05-05 12:30:00,8.48,8.48,8.47,8.48,87500.0,8.48,8.48,8.47,8.48,87500.0
2009-05-05 12:40:00,8.48,8.48,8.47,8.48,45600.0,8.48,8.48,8.47,8.48,45600.0
2009-05-05 12:50:00,8.48,8.52,8.47,8.49,829500.0,8.48,8.52,8.47,8.49,829500.0
2009-05-05 13:00:00,8.49,8.52,8.46,8.48,659900.0,8.49,8.52,8.46,8.48,659900.0
2009-05-05 13:10:00,8.47,8.48,8.46,8.47,460700.0,8.47,8.48,8.46,8.47,460700.0
2009-05-05 13:20:00,8.47,8.5,8.44,8.5,249600.0,8.47,8.5,8.44,8.5,249600.0
2009-05-05 13:30:00,8.49,8.51,8.47,8.51,171400.0,8.49,8.51,8.47,8.51,171400.0
2009-05-05 13:40:00,8.5,8.52,8.49,8.5,397500.0,8.5,8.52,8.49,8.5,397500.0
2009-05-05 13:50:00,8.5,8.52,8.48,8.51,270100.0,8.5,8.52,8.48,8.51,270100.0
2009-05-05 14:00:00,8.51,8.55,8.5,8.55,349700.0,8.51,8.55,8.5,8.55,349700.0
2009-05-05 14:10:00,8.54,8.58,8.54,8.55,836500.0,8.54,8.58,8.54,8.55,836500.0
2009-05-05 14:20:00,8.55,8.57,8.49,8.49,230900.0,8.55,8.57,8.49,8.49,230900.0
2009-05-05 14:30:00,8.49,8.5,8.49,8.5,122400.0,8.49,8.5,8.49,8.5,122400.0
2009-05-05 14:40:00,8.5,8.52,8.49,8.51,174700.0,8.5,8.52,8.49,8.51,174700.0
2009-05-05 14:50:00,8.52,8.55,8.51,8.53,117200.0,8.52,8.55,8.51,8.53,117200.0
2009-05-05 15:00:00,8.53,8.55,8.52,8.53,127700.0,8.53,8.55,8.52,8.53,127700.0
2009-05-05 15:10:00,8.54,8.57,8.52,8.57,193400.0,8.54,8.57,8.52,8.57,193400.0
2009-05-05 15:20:00,8.57,8.6,8.56,8.6,156600.0,8.57,8.6,8.56,8.6,156600.0
2009-05-05 15:30:00,8.6,8.62,8.59,8.6,215800.0,8.6,8.62,8.59,8.6,215800.0
2009-05-05 15:40:00,8.6,8.62,8.59,8.62,276200.0,8.6,8.62,8.59,8.62,276200.0
2009-05-05 15:50:00,8.62,8.63,8.59,8.61,422900.0,8.62,8.63,8.59,8.61,422900.0
2009-05-06 09:30:00,8.72,8.75,8.59,8.6,135700.0,8.72,8.75,8.59,8.6,135700.0
2009-05-06 09:40:00,8.6,8.63,8.53,8.61,231200.0,8.6,8.63,8.53,8.61,231200.0
2009-05-06 09:50:00,8.61,8.62,8.54,8.55,168700.0,8.61,8.62,8.54,8.55,168700.0
2009-05-06 10:00:00,8.54,8.56,8.49,8.54,348700.0,8.54,8.56,8.49,8.54,348700.0
2009-05-06 10:10:00,8.55,8.62,8.54,8.6,310400.0,8.55,8.62,8.54,8.6,310400.0
2009-05-06 10:20:00,8.6,8.61,8.55,8.55,304000.0,8.6,8.61,8.55,8.55,304000.0
2009-05-06 10:30:00,8.55,8.62,8.53,8.55,915900.0,8.55,8.62,8.53,8.55,915900.0
2009-05-06 10:40:00,8.56,8.59,8.53,8.55,292500.0,8.56,8.59,8.53,8.55,292500.0
2009-05-06 10:50:00,8.56,8.58,8.54,8.56,228000.0,8.56,8.58,8.54,8.56,228000.0
2009-05-06 11:00:00,8.56,8.57,8.52,8.54,184500.0,8.56,8.57,8.52,8.54,184500.0
2009-05-06 11:10:00,8.54,8.59,8.54,8.57,165700.0,8.54,8.59,8.54,8.57,165700.0
2009-05-06 11:20:00,8.57,8.59,8.55,8.58,237800.0,8.57,8.59,8.55,8.58,237800.0
2009-05-06 11:30:00,8.58,8.6,8.56,8.59,231300.0,8.58,8.6,8.56,8.59,231300.0
2009-05-06 11:40:00,8.6,8.6,8.58,8.59,21700.0,8.6,8.6,8.58,8.59,21700.0
2009-05-06 11:50:00,8.59,8.59,8.54,8.57,257100.0,8.59,8.59,8.54,8.57,257100.0
2009-05-06 12:00:00,8.58,8.58,8.51,8.52,626300.0,8.58,8.58,8.51,8.52,626300.0
2009-05-06 12:10:00,8.53,8.55,8.52,8.52,142800.0,8.53,8.55,8.52,8.52,142800.0
2009-05-06 12:20:00,8.53,8.54,8.51,8.53,78400.0,8.53,8.54,8.51,8.53,78400.0
2009-05-06 12:30:00,8.52,8.53,8.47,8.47,175400.0,8.52,8.53,8.47,8.47,175400.0
2009-05-06 12:40:00,8.47,8.48,8.44,8.45,185400.0,8.47,8.48,8.44,8.45,185400.0
2009-05-06 12:50:00,8.44,8.47,8.41,8.42,168000.0,8.44,8.47,8.41,8.42,168000.0
2009-05-06 13:00:00,8.42,8.43,8.39,8.39,94600.0,8.42,8.43,8.39,8.39,94600.0
2009-05-06 13:10:00,8.39,8.41,8.38,8.4,141100.0,8.39,8.41,8.38,8.4,141100.0
2009-05-06 13:20:00,8.41,8.44,8.38,8.38,263000.0,8.41,8.44,8.38,8.38,263000.0
2009-05-06 13:30:00,8.38,8.43,8.37,8.42,141600.0,8.38,8.43,8.37,8.42,141600.0
2009-05-06 13:40:00,8.42,8.45,8.41,8.45,93000.0,8.42,8.45,8.41,8.45,93000.0
2009-05-06 13:50:00,8.44,8.5,8.44,8.49,155200.0,8.44,8.5,8.44,8.49,155200.0
2009-05-06 14:00:00,8.5,8.5,8.45,8.45,64000.0,8.5,8.5,8.45,8.45,64000.0
2009-05-06 14:10:00,8.45,8.52,8.45,8.49,533100.0,8.45,8.52,8.45,8.49,533100.0
2009-05-06 14:20:00,8.49,8.53,8.49,8.5,406600.0,8.49,8.53,8.49,8.5,406600.0
2009-05-06 14:30:00,8.51,8.52,8.48,8.48,219300.0,8.51,8.52,8.48,8.48,219300.0
2009-05-06 14:40:00,8.49,8.51,8.47,8.5,156400.0,8.49,8.51,8.47,8.5,156400.0
2009-05-06 14:50:00,8.5,8.5,8.46,8.46,143600.0,8.5,8.5,8.46,8.46,143600.0
2009-05-06 15:00:00,8.47,8.49,8.45,8.48,118000.0,8.47,8.49,8.45,8.48,118000.0
2009-05-06 15:10:00,8.49,8.51,8.46,8.51,237800.0,8.49,8.51,8.46,8.51,237800.0
2009-05-06 15:20:00,8.51,8.51,8.43,8.47,412900.0,8.51,8.51,8.43,8.47,412900.0
2009-05-06 15:30:00,8.46,8.48,8.41,8.43,394800.0,8.46,8.48,8.41,8.43,394800.0
2009-05-06 15:40:00,8.43,8.49,8.43,8.48,288600.0,8.43,8.49,8.43,8.48,288600.0
2009-05-06 15:50:00,8.48,8.51,8.45,8.49,514400.0,8.48,8.51,8.45,8.49,514400.0
2009-05-07 09:30:00,8.45,8.62,8.44,8.62,275700.0,8.45,8.62,8.44,8.62,275700.0
2009-05-07 09:40:00,8.62,8.68,8.56,8.63,279200.0,8.62,8.68,8.56,8.63,279200.0
2009-05-07 09:50:00,8.62,8.67,8.61,8.62,222600.0,8.62,8.67,8.61,8.62,222600.0
2009-05-07 10:00:00,8.62,8.63,8.56,8.59,593200.0,8.62,8.63,8.56,8.59,593200.0
2009-05-07 10:10:00,8.61,8.69,8.58,8.69,282300.0,8.61,8.69,8.58,8.69,282300.0
2009-05-07 10:20:00,8.69,8.69,8.64,8.65,412100.0,8.69,8.69,8.64,8.65,412100.0
2009-05-07 10:30:00,8.67,8.75,8.66,8.73,306000.0,8.67,8.75,8.66,8.73,306000.0
2009-05-07 10:40:00,8.73,8.73,8.69,8.69,168300.0,8.73,8.73,8.69,8.69,168300.0
2009-05-07 10:50:00,8.69,8.7,8.65,8.65,196300.0,8.69,8.7,8.65,8.65,196300.0
2009-05-07 11:00:00,8.65,8.67,8.63,8.63,317100.0,8.65,8.67,8.63,8.63,317100.0
2009-05-07 11:10:00,8.63,8.66,8.62,8.65,215200.0,8.63,8.66,8.62,8.65,215200.0
2009-05-07 11:20:00,8.66,8.7,8.65,8.7,226700.0,8.66,8.7,8.65,8.7,226700.0
2009-05-07 11:30:00,8.7,8.75,8.68,8.74,262100.0,8.7,8.75,8.68,8.74,262100.0
2009-05-07 11:40:00,8.74,8.77,8.74,8.75,264000.0,8.74,8.77,8.74,8.75,264000.0
2009-05-07 11:50:00,8.75,8.81,8.75,8.8,288500.0,8.75,8.81,8.75,8.8,288500.0
2009-05-07 12:00:00,8.8,8.83,8.79,8.83,302900.0,8.8,8.83,8.79,8.83,302900.0
2009-05-07 12:10:00,8.82,8.91,8.82,8.89,485300.0,8.82,8.91,8.82,8.89,485300.0
2009-05-07 12:20:00,8.89,8.96,8.88,8.92,356600.0,8.89,8.96,8.88,8.92,356600.0
2009-05-07 12:30:00,8.92,8.95,8.92,8.93,351800.0,8.92,8.95,8.92,8.93,351800.0
2009-05-07 12:40:00,8.94,8.94,8.89,8.89,219800.0,8.94,8.94,8.89,8.89,219800.0
2009-05-07 12:50:00,8.9,8.9,8.86,8.89,146400.0,8.9,8.9,8.86,8.89,146400.0
2009-05-07 13:00:00,8.89,8.9,8.85,8.88,171800.0,8.89,8.9,8.85,8.88,171800.0
2009-05-07 13:10:00,8.89,8.89,8.84,8.84,91800.0,8.89,8.89,8.84,8.84,91800.0
2009-05-07 13:20:00,8.85,8.85,8.84,8.84,37800.0,8.85,8.85,8.84,8.84,37800.0
2009-05-07 13:30:00,8.85,8.85,8.81,8.82,313300.0,8.85,8.85,8.81,8.82,313300.0
2009-05-07 13:40:00,8.82,8.82,8.78,8.79,413900.0,8.82,8.82,8.78,8.79,413900.0
2009-05-07 13:50:00,8.79,8.8,8.77,8.77,227500.0,8.79,8.8,8.77,8.77,227500.0
2009-05-07 14:00:00,8.78,8.78,8.77,8.77,47700.0,8.78,8.78,8.77,8.77,47700.0
2009-05-07 14:10:00,8.77,8.77,8.73,8.73,264000.0,8.77,8.77,8.73,8.73,264000.0
2009-05-07 14:20:00,8.73,8.75,8.73,8.74,112900.0,8.73,8.75,8.73,8.74,112900.0
2009-05-07 14:30:00,8.74,8.79,8.73,8.75,378100.0,8.74,8.79,8.73,8.75,378100.0
2009-05-07 14:40:00,8.75,8.76,8.72,8.73,191800.0,8.75,8.76,8.72,8.73,191800.0
2009-05-07 14:50:00,8.73,8.74,8.7,8.73,270400.0,8.73,8.74,8.7,8.73,270400.0
2009-05-07 15:00:00,8.73,8.75,8.68,8.68,191400.0,8.73,8.75,8.68,8.68,191400.0
2009-05-07 15:10:00,8.69,8.72,8.67,8.71,232900.0,8.69,8.72,8.67,8.71,232900.0
2009-05-07 15:20:00,8.72,8.78,8.71,8.75,541000.0,8.72,8.78,8.71,8.75,541000.0
2009-05-07 15:30:00,8.76,8.78,8.74,8.77,818800.0,8.76,8.78,8.74,8.77,818800.0
2009-05-07 15:40:00,8.77,8.8,8.76,8.78,468500.0,8.77,8.8,8.76,8.78,468500.0
2009-05-07 15:50:00,8.79,8.81,8.76,8.78,785200.0,8.79,8.81,8.76,8.78,785200.0
2009-05-08 09:30:00,8.88,9.15,8.8,9.13,644500.0,8.88,9.15,8.8,9.13,644500.0
2009-05-08 09:40:00,9.13,9.23,9.08,9.21,353000.0,9.13,9.23,9.08,9.21,353000.0
2009-05-08 09:50:00,9.21,9.23,9.14,9.18,1001300.0,9.21,9.23,9.14,9.18,1001300.0
2009-05-08 10:00:00,9.18,9.21,9.13,9.2,700500.0,9.18,9.21,9.13,9.2,700500.0
2009-05-08 10:10:00,9.2,9.22,9.18,9.21,371200.0,9.2,9.22,9.18,9.21,371200.0
2009-05-08 10:20:00,9.22,9.28,9.19,9.28,464200.0,9.22,9.28,9.19,9.28,464200.0
2009-05-08 10:30:00,9.28,9.38,9.27,9.35,372800.0,9.28,9.38,9.27,9.35,372800.0
2009-05-08 10:40:00,9.37,9.4,9.34,9.37,467500.0,9.37,9.4,9.34,9.37,467500.0
2009-05-08 10:50:00,9.37,9.39,9.26,9.32,619100.0,9.37,9.39,9.26,9.32,619100.0
2009-05-08 11:00:00,9.31,9.34,9.24,9.24,496500.0,9.31,9.34,9.24,9.24,496500.0
2009-05-08 11:10:00,9.25,9.25,9.21,9.24,729700.0,9.25,9.25,9.21,9.24,729700.0
2009-05-08 11:20:00,9.23,9.24,9.19,9.24,194600.0,9.23,9.24,9.19,9.24,194600.0
2009-05-08 11:30:00,9.24,9.26,9.23,9.23,225900.0,9.24,9.26,9.23,9.23,225900.0
2009-05-08 11:40:00,9.22,9.24,9.19,9.22,347300.0,9.22,9.24,9.19,9.22,347300.0
2009-05-08 11:50:00,9.22,9.23,9.19,9.22,189400.0,9.22,9.23,9.19,9.22,189400.0
2009-05-08 12:00:00,9.23,9.24,9.2,9.24,138000.0,9.23,9.24,9.2,9.24,138000.0
2009-05-08 12:10:00,9.23,9.26,9.21,9.22,215800.0,9.23,9.26,9.21,9.22,215800.0
2009-05-08 12:20:00,9.21,9.22,9.18,9.2,185600.0,9.21,9.22,9.18,9.2,185600.0
2009-05-08 12:30:00,9.2,9.21,9.19,9.19,295100.0,9.2,9.21,9.19,9.19,295100.0
2009-05-08 12:40:00,9.2,9.2,9.17,9.18,187100.0,9.2,9.2,9.17,9.18,187100.0
2009-05-08 12:50:00,9.18,9.22,9.17,9.21,332300.0,9.18,9.22,9.17,9.21,332300.0
2009-05-08 13:00:00,9.21,9.22,9.18,9.2,138100.0,9.21,9.22,9.18,9.2,138100.0
2009-05-08 13:10:00,9.21,9.25,9.2,9.23,142300.0,9.21,9.25,9.2,9.23,142300.0
2009-05-08 13:20:00,9.23,9.28,9.22,9.25,158100.0,9.23,9.28,9.22,9.25,158100.0
2009-05-08 13:30:00,9.26,9.26,9.24,9.25,72700.0,9.26,9.26,9.24,9.25,72700.0
2009-05-08 13:40:00,9.25,9.29,9.24,9.28,232000.0,9.25,9.29,9.24,9.28,232000.0
2009-05-08 13:50:00,9.28,9.28,9.24,9.26,171800.0,9.28,9.28,9.24,9.26,171800.0
2009-05-08 14:00:00,9.26,9.29,9.25,9.28,146900.0,9.26,9.29,9.25,9.28,146900.0
2009-05-08 14:10:00,9.28,9.33,9.27,9.31,191400.0,9.28,9.33,9.27,9.31,191400.0
2009-05-08 14:20:00,9.3,9.31,9.25,9.26,155200.0,9.3,9.31,9.25,9.26,155200.0
2009-05-08 14:30:00,9.26,9.29,9.25,9.27,217900.0,9.26,9.29,9.25,9.27,217900.0
2009-05-08 14:40:00,9.27,9.33,9.26,9.32,141800.0,9.27,9.33,9.26,9.32,141800.0
2009-05-08 14:50:00,9.32,9.34,9.3,9.32,456700.0,9.32,9.34,9.3,9.32,456700.0
2009-05-08 15:00:00,9.33,9.36,9.32,9.35,389800.0,9.33,9.36,9.32,9.35,389800.0
2009-05-08 15:10:00,9.35,9.35,9.3,9.31,272500.0,9.35,9.35,9.3,9.31,272500.0
2009-05-08 15:20:00,9.3,9.33,9.3,9.31,211900.0,9.3,9.33,9.3,9.31,211900.0
2009-05-08 15:30:00,9.3,9.31,9.27,9.28,396000.0,9.3,9.31,9.27,9.28,396000.0
2009-05-08 15:40:00,9.27,9.31,9.26,9.28,428000.0,9.27,9.31,9.26,9.28,428000.0
2009-05-08 15:50:00,9.27,9.33,9.26,9.33,1431600.0,9.27,9.33,9.26,9.33,1431600.0
2009-05-11 09:30:00,9.16,9.3,9.16,9.23,518000.0,9.16,9.3,9.16,9.23,518000.0
2009-05-11 09:40:00,9.24,9.26,9.12,9.14,298900.0,9.24,9.26,9.12,9.14,298900.0
2009-05-11 09:50:00,9.14,9.15,9.1,9.11,217600.0,9.14,9.15,9.1,9.11,217600.0
2009-05-11 10:00:00,9.11,9.18,9.1,9.13,287000.0,9.11,9.18,9.1,9.13,287000.0
2009-05-11 10:10:00,9.13,9.15,9.12,9.14,221100.0,9.13,9.15,9.12,9.14,221100.0
2009-05-11 10:20:00,9.14,9.15,9.11,9.11,231100.0,9.14,9.15,9.11,9.11,231100.0
2009-05-11 10:30:00,9.12,9.15,9.11,9.15,219000.0,9.12,9.15,9.11,9.15,219000.0
2009-05-11 10:40:00,9.15,9.15,9.12,9.13,114700.0,9.15,9.15,9.12,9.13,114700.0
2009-05-11 10:50:00,9.13,9.15,9.13,9.14,131300.0,9.13,9.15,9.13,9.14,131300.0
2009-05-11 11:00:00,9.14,9.16,9.13,9.14,201800.0,9.14,9.16,9.13,9.14,201800.0
2009-05-11 11:10:00,9.14,9.15,9.11,9.11,150800.0,9.14,9.15,9.11,9.11,150800.0
2009-05-11 11:20:00,9.11,9.12,9.07,9.08,268700.0,9.11,9.12,9.07,9.08,268700.0
2009-05-11 11:30:00,9.09,9.12,9.08,9.11,263900.0,9.09,9.12,9.08,9.11,263900.0
2009-05-11 11:40:00,9.11,9.13,9.09,9.1,117500.0,9.11,9.13,9.09,9.1,117500.0
2009-05-11 11:50:00,9.1,9.11,9.09,9.1,49700.0,9.1,9.11,9.09,9.1,49700.0
2009-05-11 12:00:00,9.1,9.1,9.08,9.09,111300.0,9.1,9.1,9.08,9.09,111300.0
2009-05-11 12:10:00,9.09,9.1,9.07,9.09,180400.0,9.09,9.1,9.07,9.09,180400.0
2009-05-11 12:20:00,9.09,9.11,9.09,9.11,65500.0,9.09,9.11,9.09,9.11,65500.0
2009-05-11 12:30:00,9.11,9.11,9.08,9.08,77800.0,9.11,9.11,9.08,9.08,77800.0
2009-05-11 12:40:00,9.08,9.11,9.08,9.1,229000.0,9.08,9.11,9.08,9.1,229000.0
2009-05-11 12:50:00,9.1,9.1,9.09,9.09,23800.0,9.1,9.1,9.09,9.09,23800.0
2009-05-11 13:00:00,9.09,9.1,9.07,9.08,79100.0,9.09,9.1,9.07,9.08,79100.0
2009-05-11 13:10:00,9.09,9.1,9.08,9.1,272500.0,9.09,9.1,9.08,9.1,272500.0
2009-05-11 13:20:00,9.1,9.1,9.08,9.09,120100.0,9.1,9.1,9.08,9.09,120100.0
2009-05-11 13:30:00,9.09,9.13,9.08,9.12,93400.0,9.09,9.13,9.08,9.12,93400.0
2009-05-11 13:40:00,9.12,9.12,9.11,9.11,70000.0,9.12,9.12,9.11,9.11,70000.0
2009-05-11 13:50:00,9.12,9.12,9.08,9.08,71500.0,9.12,9.12,9.08,9.08,71500.0
2009-05-11 14:00:00,9.09,9.09,9.06,9.08,61200.0,9.09,9.09,9.06,9.08,61200.0
2009-05-11 14:10:00,9.07,9.08,9.07,9.07,146100.0,9.07,9.08,9.07,9.07,146100.0
2009-05-11 14:20:00,9.08,9.08,9.07,9.08,45400.0,9.08,9.08,9.07,9.08,45400.0
2009-05-11 14:30:00,9.08,9.1,9.07,9.1,222500.0,9.08,9.1,9.07,9.1,222500.0
2009-05-11 14:40:00,9.09,9.13,9.08,9.12,118800.0,9.09,9.13,9.08,9.12,118800.0
2009-05-11 14:50:00,9.13,9.14,9.12,9.13,34500.0,9.13,9.14,9.12,9.13,34500.0
2009-05-11 15:00:00,9.13,9.13,9.1,9.11,62600.0,9.13,9.13,9.1,9.11,62600.0
2009-05-11 15:10:00,9.1,9.12,9.1,9.11,95000.0,9.1,9.12,9.1,9.11,95000.0
2009-05-11 15:20:00,9.1,9.11,9.08,9.1,373500.0,9.1,9.11,9.08,9.1,373500.0
2009-05-11 15:30:00,9.1,9.11,9.07,9.07,384700.0,9.1,9.11,9.07,9.07,384700.0
2009-05-11 15:40:00,9.07,9.1,9.06,9.07,356000.0,9.07,9.1,9.06,9.07,356000.0
2009-05-11 15:50:00,9.07,9.1,9.05,9.06,569100.0,9.07,9.1,9.05,9.06,569100.0
2009-05-12 09:30:00,9.27,9.29,9.14,9.23,216000.0,9.27,9.29,9.14,9.23,216000.0
2009-05-12 09:40:00,9.23,9.24,9.16,9.23,321500.0,9.23,9.24,9.16,9.23,321500.0
2009-05-12 09:50:00,9.23,9.32,9.22,9.3,430900.0,9.23,9.32,9.22,9.3,430900.0
2009-05-12 10:00:00,9.3,9.3,9.22,9.23,147200.0,9.3,9.3,9.22,9.23,147200.0
2009-05-12 10:10:00,9.22,9.27,9.22,9.26,432300.0,9.22,9.27,9.22,9.26,432300.0
2009-05-12 10:20:00,9.26,9.35,9.26,9.32,1127100.0,9.26,9.35,9.26,9.32,1127100.0
2009-05-12 10:30:00,9.33,9.34,9.29,9.33,989100.0,9.33,9.34,9.29,9.33,989100.0
2009-05-12 10:40:00,9.33,9.36,9.3,9.31,596900.0,9.33,9.36,9.3,9.31,596900.0
2009-05-12 10:50:00,9.31,9.31,9.25,9.26,551900.0,9.31,9.31,9.25,9.26,551900.0
2009-05-12 11:00:00,9.26,9.27,9.19,9.2,482900.0,9.26,9.27,9.19,9.2,482900.0
2009-05-12 11:10:00,9.19,9.22,9.14,9.19,449800.0,9.19,9.22,9.14,9.19,449800.0
2009-05-12 11:20:00,9.2,9.24,9.17,9.23,168900.0,9.2,9.24,9.17,9.23,168900.0
2009-05-12 11:30:00,9.22,9.23,9.19,9.2,148900.0,9.22,9.23,9.19,9.2,148900.0
2009-05-12 11:40:00,9.19,9.2,9.17,9.17,134200.0,9.19,9.2,9.17,9.17,134200.0
2009-05-12 11:50:00,9.17,9.19,9.15,9.15,650500.0,9.17,9.19,9.15,9.15,650500.0
2009-05-12 12:00:00,9.16,9.16,9.12,9.12,168300.0,9.16,9.16,9.12,9.12,168300.0
2009-05-12 12:10:00,9.12,9.12,9.08,9.09,467000.0,9.12,9.12,9.08,9.09,467000.0
2009-05-12 12:20:00,9.09,9.11,9.09,9.1,149500.0,9.09,9.11,9.09,9.1,149500.0
2009-05-12 12:30:00,9.09,9.11,9.05,9.05,259800.0,9.09,9.11,9.05,9.05,259800.0
2009-05-12 12:40:00,9.06,9.06,9.0,9.03,576300.0,9.06,9.06,9.0,9.03,576300.0
2009-05-12 12:50:00,9.03,9.04,8.96,8.96,474500.0,9.03,9.04,8.96,8.96,474500.0
2009-05-12 13:00:00,8.97,8.97,8.93,8.94,373500.0,8.97,8.97,8.93,8.94,373500.0
2009-05-12 13:10:00,8.93,8.94,8.91,8.91,279500.0,8.93,8.94,8.91,8.91,279500.0
2009-05-12 13:20:00,8.91,8.92,8.86,8.89,357700.0,8.91,8.92,8.86,8.89,357700.0
2009-05-12 13:30:00,8.89,8.93,8.86,8.92,589600.0,8.89,8.93,8.86,8.92,589600.0
2009-05-12 13:40:00,8.92,8.97,8.92,8.95,367600.0,8.92,8.97,8.92,8.95,367600.0
2009-05-12 13:50:00,8.95,8.98,8.94,8.95,162200.0,8.95,8.98,8.94,8.95,162200.0
2009-05-12 14:00:00,8.94,8.95,8.94,8.94,100500.0,8.94,8.95,8.94,8.94,100500.0
2009-05-12 14:10:00,8.95,8.97,8.92,8.96,512200.0,8.95,8.97,8.92,8.96,512200.0
2009-05-12 14:20:00,8.96,8.99,8.92,8.92,713200.0,8.96,8.99,8.92,8.92,713200.0
2009-05-12 14:30:00,8.93,8.96,8.89,8.95,246000.0,8.93,8.96,8.89,8.95,246000.0
2009-05-12 14:40:00,8.96,8.99,8.95,8.98,186500.0,8.96,8.99,8.95,8.98,186500.0
2009-05-12 14:50:00,8.98,9.03,8.96,9.03,303700.0,8.98,9.03,8.96,9.03,303700.0
2009-05-12 15:00:00,9.03,9.06,9.02,9.04,215300.0,9.03,9.06,9.02,9.04,215300.0
2009-05-12 15:10:00,9.04,9.05,9.02,9.02,271800.0,9.04,9.05,9.02,9.02,271800.0
2009-05-12 15:20:00,9.02,9.1,9.0,9.03,661800.0,9.02,9.1,9.0,9.03,661800.0
2009-05-12 15:30:00,9.03,9.05,8.99,8.99,678200.0,9.03,9.05,8.99,8.99,678200.0
2009-05-12 15:40:00,8.99,9.01,8.97,9.01,512000.0,8.99,9.01,8.97,9.01,512000.0
2009-05-12 15:50:00,9.0,9.03,8.99,9.01,1387900.0,9.0,9.03,8.99,9.01,1387900.0
2009-05-13 09:30:00,8.84,8.92,8.72,8.73,260100.0,8.84,8.92,8.72,8.73,260100.0
2009-05-13 09:40:00,8.73,8.9,8.73,8.89,277600.0,8.73,8.9,8.73,8.89,277600.0
2009-05-13 09:50:00,8.89,8.92,8.86,8.92,375000.0,8.89,8.92,8.86,8.92,375000.0
2009-05-13 10:00:00,8.91,8.92,8.86,8.86,205900.0,8.91,8.92,8.86,8.86,205900.0
2009-05-13 10:10:00,8.86,8.9,8.8,8.8,264600.0,8.86,8.9,8.8,8.8,264600.0
2009-05-13 10:20:00,8.81,8.92,8.78,8.9,634100.0,8.81,8.92,8.78,8.9,634100.0
2009-05-13 10:30:00,8.89,9.0,8.89,8.99,436800.0,8.89,9.0,8.89,8.99,436800.0
2009-05-13 10:40:00,8.98,8.99,8.89,8.91,631600.0,8.98,8.99,8.89,8.91,631600.0
2009-05-13 10:50:00,8.92,8.94,8.88,8.88,200100.0,8.92,8.94,8.88,8.88,200100.0
2009-05-13 11:00:00,8.88,8.93,8.86,8.91,241700.0,8.88,8.93,8.86,8.91,241700.0
2009-05-13 11:10:00,8.9,8.94,8.9,8.93,155900.0,8.9,8.94,8.9,8.93,155900.0
2009-05-13 11:20:00,8.93,8.96,8.92,8.93,301500.0,8.93,8.96,8.92,8.93,301500.0
2009-05-13 11:30:00,8.92,8.95,8.9,8.9,401700.0,8.92,8.95,8.9,8.9,401700.0
2009-05-13 11:40:00,8.91,8.91,8.89,8.89,145700.0,8.91,8.91,8.89,8.89,145700.0
2009-05-13 11:50:00,8.89,8.9,8.86,8.87,119100.0,8.89,8.9,8.86,8.87,119100.0
2009-05-13 12:00:00,8.86,8.89,8.86,8.88,145700.0,8.86,8.89,8.86,8.88,145700.0
2009-05-13 12:10:00,8.88,8.93,8.88,8.88,209100.0,8.88,8.93,8.88,8.88,209100.0
2009-05-13 12:20:00,8.88,8.89,8.87,8.88,101800.0,8.88,8.89,8.87,8.88,101800.0
2009-05-13 12:30:00,8.89,8.89,8.86,8.87,182900.0,8.89,8.89,8.86,8.87,182900.0
2009-05-13 12:40:00,8.88,8.88,8.85,8.85,153200.0,8.88,8.88,8.85,8.85,153200.0
2009-05-13 12:50:00,8.84,8.86,8.82,8.84,231800.0,8.84,8.86,8.82,8.84,231800.0
2009-05-13 13:00:00,8.84,8.84,8.78,8.78,135500.0,8.84,8.84,8.78,8.78,135500.0
2009-05-13 13:10:00,8.78,8.79,8.78,8.78,37400.0,8.78,8.79,8.78,8.78,37400.0
2009-05-13 13:20:00,8.78,8.79,8.75,8.76,126000.0,8.78,8.79,8.75,8.76,126000.0
2009-05-13 13:30:00,8.75,8.79,8.74,8.79,120000.0,8.75,8.79,8.74,8.79,120000.0
2009-05-13 13:40:00,8.78,8.79,8.76,8.76,82200.0,8.78,8.79,8.76,8.76,82200.0
2009-05-13 13:50:00,8.76,8.8,8.76,8.79,136200.0,8.76,8.8,8.76,8.79,136200.0
2009-05-13 14:00:00,8.8,8.81,8.76,8.76,123400.0,8.8,8.81,8.76,8.76,123400.0
2009-05-13 14:10:00,8.76,8.77,8.72,8.72,113600.0,8.76,8.77,8.72,8.72,113600.0
2009-05-13 14:20:00,8.72,8.75,8.7,8.73,159800.0,8.72,8.75,8.7,8.73,159800.0
2009-05-13 14:30:00,8.72,8.75,8.71,8.75,92800.0,8.72,8.75,8.71,8.75,92800.0
2009-05-13 14:40:00,8.75,8.75,8.74,8.74,57000.0,8.75,8.75,8.74,8.74,57000.0
2009-05-13 14:50:00,8.74,8.75,8.73,8.75,91300.0,8.74,8.75,8.73,8.75,91300.0
2009-05-13 15:00:00,8.74,8.75,8.68,8.68,279800.0,8.74,8.75,8.68,8.68,279800.0
2009-05-13 15:10:00,8.68,8.7,8.68,8.69,343500.0,8.68,8.7,8.68,8.69,343500.0
2009-05-13 15:20:00,8.69,8.71,8.66,8.68,550200.0,8.69,8.71,8.66,8.68,550200.0
2009-05-13 15:30:00,8.68,8.7,8.66,8.68,486600.0,8.68,8.7,8.66,8.68,486600.0
2009-05-13 15:40:00,8.69,8.7,8.63,8.7,761400.0,8.69,8.7,8.63,8.7,761400.0
2009-05-13 15:50:00,8.7,8.7,8.65,8.65,873000.0,8.7,8.7,8.65,8.65,873000.0
2009-05-14 09:30:00,9.26,9.43,8.85,8.85,2493200.0,9.26,9.43,8.85,8.85,2493200.0
2009-05-14 09:40:00,8.86,8.95,8.75,8.81,1158500.0,8.86,8.95,8.75,8.81,1158500.0
2009-05-14 09:50:00,8.8,8.9,8.76,8.89,672600.0,8.8,8.9,8.76,8.89,672600.0
2009-05-14 10:00:00,8.89,8.99,8.88,8.91,761200.0,8.89,8.99,8.88,8.91,761200.0
2009-05-14 10:10:00,8.91,9.04,8.91,9.0,753900.0,8.91,9.04,8.91,9.0,753900.0
2009-05-14 10:20:00,9.0,9.07,8.95,9.0,508200.0,9.0,9.07,8.95,9.0,508200.0
2009-05-14 10:30:00,9.0,9.05,8.99,9.0,367900.0,9.0,9.05,8.99,9.0,367900.0
2009-05-14 10:40:00,8.99,9.0,8.9,8.92,576600.0,8.99,9.0,8.9,8.92,576600.0
2009-05-14 10:50:00,8.92,8.97,8.92,8.93,468300.0,8.92,8.97,8.92,8.93,468300.0
2009-05-14 11:00:00,8.93,8.97,8.91,8.91,227100.0,8.93,8.97,8.91,8.91,227100.0
2009-05-14 11:10:00,8.92,8.97,8.87,8.96,393700.0,8.92,8.97,8.87,8.96,393700.0
2009-05-14 11:20:00,8.97,8.99,8.96,8.97,114600.0,8.97,8.99,8.96,8.97,114600.0
2009-05-14 11:30:00,8.97,8.98,8.92,8.93,167100.0,8.97,8.98,8.92,8.93,167100.0
2009-05-14 11:40:00,8.94,8.96,8.93,8.95,125900.0,8.94,8.96,8.93,8.95,125900.0
2009-05-14 11:50:00,8.96,8.98,8.95,8.97,50600.0,8.96,8.98,8.95,8.97,50600.0
2009-05-14 12:00:00,8.98,8.99,8.96,8.96,108200.0,8.98,8.99,8.96,8.96,108200.0
2009-05-14 12:10:00,8.97,9.01,8.96,9.0,154800.0,8.97,9.01,8.96,9.0,154800.0
2009-05-14 12:20:00,9.0,9.03,8.97,9.0,294400.0,9.0,9.03,8.97,9.0,294400.0
2009-05-14 12:30:00,9.0,9.01,8.99,9.0,208200.0,9.0,9.01,8.99,9.0,208200.0
2009-05-14 12:40:00,9.0,9.0,8.98,8.99,71800.0,9.0,9.0,8.98,8.99,71800.0
2009-05-14 12:50:00,8.99,9.01,8.99,8.99,177600.0,8.99,9.01,8.99,8.99,177600.0
2009-05-14 13:00:00,9.0,9.0,8.99,9.0,91200.0,9.0,9.0,8.99,9.0,91200.0
2009-05-14 13:10:00,8.99,9.0,8.95,8.96,242200.0,8.99,9.0,8.95,8.96,242200.0
2009-05-14 13:20:00,8.96,8.97,8.92,8.92,584700.0,8.96,8.97,8.92,8.92,584700.0
2009-05-14 13:30:00,8.92,8.93,8.89,8.91,341000.0,8.92,8.93,8.89,8.91,341000.0
2009-05-14 13:40:00,8.92,8.93,8.89,8.91,381700.0,8.92,8.93,8.89,8.91,381700.0
2009-05-14 13:50:00,8.91,8.92,8.88,8.9,201000.0,8.91,8.92,8.88,8.9,201000.0
2009-05-14 14:00:00,8.89,8.95,8.89,8.92,421700.0,8.89,8.95,8.89,8.92,421700.0
2009-05-14 14:10:00,8.92,8.93,8.9,8.92,174000.0,8.92,8.93,8.9,8.92,174000.0
2009-05-14 14:20:00,8.92,8.93,8.89,8.89,377800.0,8.92,8.93,8.89,8.89,377800.0
2009-05-14 14:30:00,8.9,8.92,8.88,8.92,393200.0,8.9,8.92,8.88,8.92,393200.0
2009-05-14 14:40:00,8.92,8.92,8.88,8.89,359200.0,8.92,8.92,8.88,8.89,359200.0
2009-05-14 14:50:00,8.88,8.9,8.84,8.85,615200.0,8.88,8.9,8.84,8.85,615200.0
2009-05-14 15:00:00,8.85,8.86,8.84,8.84,297000.0,8.85,8.86,8.84,8.84,297000.0
2009-05-14 15:10:00,8.85,8.85,8.72,8.81,1012500.0,8.85,8.85,8.72,8.81,1012500.0
2009-05-14 15:20:00,8.8,8.85,8.78,8.82,681900.0,8.8,8.85,8.78,8.82,681900.0
2009-05-14 15:30:00,8.81,8.82,8.73,8.77,821100.0,8.81,8.82,8.73,8.77,821100.0
2009-05-14 15:40:00,8.77,8.86,8.77,8.84,575900.0,8.77,8.86,8.77,8.84,575900.0
2009-05-14 15:50:00,8.84,8.84,8.77,8.8,868300.0,8.84,8.84,8.77,8.8,868300.0
2009-05-15 09:30:00,8.8,8.84,8.68,8.76,1218100.0,8.8,8.84,8.68,8.76,1218100.0
2009-05-15 09:40:00,8.76,8.85,8.72,8.84,241800.0,8.76,8.85,8.72,8.84,241800.0
2009-05-15 09:50:00,8.84,8.9,8.83,8.88,220300.0,8.84,8.9,8.83,8.88,220300.0
2009-05-15 10:00:00,8.88,8.9,8.86,8.9,161100.0,8.88,8.9,8.86,8.9,161100.0
2009-05-15 10:10:00,8.9,8.9,8.87,8.89,291700.0,8.9,8.9,8.87,8.89,291700.0
2009-05-15 10:20:00,8.87,8.89,8.85,8.86,89800.0,8.87,8.89,8.85,8.86,89800.0
2009-05-15 10:30:00,8.86,8.9,8.85,8.88,189800.0,8.86,8.9,8.85,8.88,189800.0
2009-05-15 10:40:00,8.89,8.89,8.87,8.89,113000.0,8.89,8.89,8.87,8.89,113000.0
2009-05-15 10:50:00,8.89,8.89,8.88,8.89,21500.0,8.89,8.89,8.88,8.89,21500.0
2009-05-15 11:00:00,8.89,8.9,8.88,8.9,74100.0,8.89,8.9,8.88,8.9,74100.0
2009-05-15 11:10:00,8.89,8.94,8.89,8.9,214900.0,8.89,8.94,8.89,8.9,214900.0
2009-05-15 11:20:00,8.9,8.93,8.86,8.89,174700.0,8.9,8.93,8.86,8.89,174700.0
2009-05-15 11:30:00,8.88,8.9,8.87,8.87,80900.0,8.88,8.9,8.87,8.87,80900.0
2009-05-15 11:40:00,8.88,8.89,8.83,8.84,69100.0,8.88,8.89,8.83,8.84,69100.0
2009-05-15 11:50:00,8.84,8.85,8.81,8.82,98000.0,8.84,8.85,8.81,8.82,98000.0
2009-05-15 12:00:00,8.82,8.85,8.8,8.83,128700.0,8.82,8.85,8.8,8.83,128700.0
2009-05-15 12:10:00,8.84,8.84,8.79,8.79,292000.0,8.84,8.84,8.79,8.79,292000.0
2009-05-15 12:20:00,8.79,8.81,8.79,8.79,70700.0,8.79,8.81,8.79,8.79,70700.0
2009-05-15 12:30:00,8.79,8.8,8.78,8.8,65700.0,8.79,8.8,8.78,8.8,65700.0
2009-05-15 12:40:00,8.8,8.8,8.79,8.8,14700.0,8.8,8.8,8.79,8.8,14700.0
2009-05-15 12:50:00,8.8,8.8,8.78,8.8,81900.0,8.8,8.8,8.78,8.8,81900.0
2009-05-15 13:00:00,8.79,8.8,8.76,8.78,213600.0,8.79,8.8,8.76,8.78,213600.0
2009-05-15 13:10:00,8.78,8.79,8.76,8.76,236100.0,8.78,8.79,8.76,8.76,236100.0
2009-05-15 13:20:00,8.77,8.77,8.71,8.71,207700.0,8.77,8.77,8.71,8.71,207700.0
2009-05-15 13:30:00,8.71,8.76,8.7,8.75,183800.0,8.71,8.76,8.7,8.75,183800.0
2009-05-15 13:40:00,8.76,8.77,8.75,8.77,117400.0,8.76,8.77,8.75,8.77,117400.0
2009-05-15 13:50:00,8.76,8.77,8.76,8.76,81400.0,8.76,8.77,8.76,8.76,81400.0
2009-05-15 14:00:00,8.76,8.79,8.75,8.78,225700.0,8.76,8.79,8.75,8.78,225700.0
2009-05-15 14:10:00,8.78,8.81,8.78,8.78,236300.0,8.78,8.81,8.78,8.78,236300.0
2009-05-15 14:20:00,8.78,8.79,8.77,8.78,82700.0,8.78,8.79,8.77,8.78,82700.0
2009-05-15 14:30:00,8.78,8.78,8.75,8.76,90900.0,8.78,8.78,8.75,8.76,90900.0
2009-05-15 14:40:00,8.76,8.76,8.73,8.73,95600.0,8.76,8.76,8.73,8.73,95600.0
2009-05-15 14:50:00,8.73,8.74,8.72,8.74,125500.0,8.73,8.74,8.72,8.74,125500.0
2009-05-15 15:00:00,8.74,8.74,8.71,8.72,223000.0,8.74,8.74,8.71,8.72,223000.0
2009-05-15 15:10:00,8.73,8.75,8.71,8.71,184200.0,8.73,8.75,8.71,8.71,184200.0
2009-05-15 15:20:00,8.71,8.74,8.71,8.74,139700.0,8.71,8.74,8.71,8.74,139700.0
2009-05-15 15:30:00,8.74,8.74,8.73,8.74,95700.0,8.74,8.74,8.73,8.74,95700.0
2009-05-15 15:40:00,8.74,8.77,8.73,8.74,397800.0,8.74,8.77,8.73,8.74,397800.0
2009-05-15 15:50:00,8.75,8.77,8.74,8.75,787600.0,8.75,8.77,8.74,8.75,787600.0
2009-05-18 09:30:00,8.84,8.86,8.59,8.59,491400.0,8.84,8.86,8.59,8.59,491400.0
2009-05-18 09:40:00,8.59,8.72,8.58,8.72,208500.0,8.59,8.72,8.58,8.72,208500.0
2009-05-18 09:50:00,8.72,8.72,8.61,8.62,232200.0,8.72,8.72,8.61,8.62,232200.0
2009-05-18 10:00:00,8.62,8.68,8.62,8.67,288900.0,8.62,8.68,8.62,8.67,288900.0
2009-05-18 10:10:00,8.66,8.7,8.66,8.68,510300.0,8.66,8.7,8.66,8.68,510300.0
2009-05-18 10:20:00,8.68,8.68,8.63,8.64,188500.0,8.68,8.68,8.63,8.64,188500.0
2009-05-18 10:30:00,8.64,8.65,8.57,8.58,390600.0,8.64,8.65,8.57,8.58,390600.0
2009-05-18 10:40:00,8.57,8.64,8.56,8.6,627300.0,8.57,8.64,8.56,8.6,627300.0
2009-05-18 10:50:00,8.6,8.62,8.59,8.61,417600.0,8.6,8.62,8.59,8.61,417600.0
2009-05-18 11:00:00,8.61,8.64,8.6,8.6,302900.0,8.61,8.64,8.6,8.6,302900.0
2009-05-18 11:10:00,8.61,8.63,8.59,8.6,1000900.0,8.61,8.63,8.59,8.6,1000900.0
2009-05-18 11:20:00,8.59,8.63,8.58,8.63,103500.0,8.59,8.63,8.58,8.63,103500.0
2009-05-18 11:30:00,8.63,8.69,8.63,8.69,131000.0,8.63,8.69,8.63,8.69,131000.0
2009-05-18 11:40:00,8.69,8.71,8.67,8.67,228300.0,8.69,8.71,8.67,8.67,228300.0
2009-05-18 11:50:00,8.68,8.75,8.67,8.68,438300.0,8.68,8.75,8.67,8.68,438300.0
2009-05-18 12:00:00,8.68,8.68,8.64,8.67,264400.0,8.68,8.68,8.64,8.67,264400.0
2009-05-18 12:10:00,8.66,8.67,8.64,8.65,99400.0,8.66,8.67,8.64,8.65,99400.0
2009-05-18 12:20:00,8.65,8.68,8.63,8.66,286500.0,8.65,8.68,8.63,8.66,286500.0
2009-05-18 12:30:00,8.66,8.66,8.64,8.66,72800.0,8.66,8.66,8.64,8.66,72800.0
2009-05-18 12:40:00,8.65,8.69,8.65,8.67,323500.0,8.65,8.69,8.65,8.67,323500.0
2009-05-18 12:50:00,8.66,8.67,8.64,8.65,65000.0,8.66,8.67,8.64,8.65,65000.0
2009-05-18 13:00:00,8.66,8.66,8.64,8.64,67800.0,8.66,8.66,8.64,8.64,67800.0
2009-05-18 13:10:00,8.65,8.66,8.63,8.64,500600.0,8.65,8.66,8.63,8.64,500600.0
2009-05-18 13:20:00,8.63,8.65,8.61,8.61,318400.0,8.63,8.65,8.61,8.61,318400.0
2009-05-18 13:30:00,8.61,8.63,8.61,8.61,221800.0,8.61,8.63,8.61,8.61,221800.0
2009-05-18 13:40:00,8.62,8.63,8.54,8.55,693700.0,8.62,8.63,8.54,8.55,693700.0
2009-05-18 13:50:00,8.54,8.59,8.54,8.58,374100.0,8.54,8.59,8.54,8.58,374100.0
2009-05-18 14:00:00,8.59,8.63,8.59,8.59,703100.0,8.59,8.63,8.59,8.59,703100.0
2009-05-18 14:10:00,8.6,8.63,8.59,8.62,331200.0,8.6,8.63,8.59,8.62,331200.0
2009-05-18 14:20:00,8.62,8.67,8.61,8.66,691100.0,8.62,8.67,8.61,8.66,691100.0
2009-05-18 14:30:00,8.66,8.72,8.66,8.71,927400.0,8.66,8.72,8.66,8.71,927400.0
2009-05-18 14:40:00,8.72,8.74,8.69,8.69,245200.0,8.72,8.74,8.69,8.69,245200.0
2009-05-18 14:50:00,8.69,8.78,8.68,8.77,268600.0,8.69,8.78,8.68,8.77,268600.0
2009-05-18 15:00:00,8.77,8.78,8.72,8.74,168700.0,8.77,8.78,8.72,8.74,168700.0
2009-05-18 15:10:00,8.74,8.79,8.73,8.77,296500.0,8.74,8.79,8.73,8.77,296500.0
2009-05-18 15:20:00,8.77,8.79,8.76,8.77,171200.0,8.77,8.79,8.76,8.77,171200.0
2009-05-18 15:30:00,8.76,8.82,8.76,8.82,332300.0,8.76,8.82,8.76,8.82,332300.0
2009-05-18 15:40:00,8.82,8.82,8.78,8.82,278000.0,8.82,8.82,8.78,8.82,278000.0
2009-05-18 15:50:00,8.82,8.84,8.81,8.84,558800.0,8.82,8.84,8.81,8.84,558800.0
2009-05-19 09:30:00,8.79,8.93,8.66,8.91,264300.0,8.79,8.93,8.66,8.91,264300.0
2009-05-19 09:40:00,8.91,8.91,8.73,8.82,923600.0,8.91,8.91,8.73,8.82,923600.0
2009-05-19 09:50:00,8.82,8.9,8.81,8.86,707400.0,8.82,8.9,8.81,8.86,707400.0
2009-05-19 10:00:00,8.87,8.9,8.81,8.89,559100.0,8.87,8.9,8.81,8.89,559100.0
2009-05-19 10:10:00,8.89,8.95,8.89,8.93,323900.0,8.89,8.95,8.89,8.93,323900.0
2009-05-19 10:20:00,8.93,9.0,8.9,8.98,287100.0,8.93,9.0,8.9,8.98,287100.0
2009-05-19 10:30:00,8.97,9.03,8.97,9.03,556400.0,8.97,9.03,8.97,9.03,556400.0
2009-05-19 10:40:00,9.02,9.05,9.0,9.04,506000.0,9.02,9.05,9.0,9.04,506000.0
2009-05-19 10:50:00,9.04,9.1,9.03,9.09,612900.0,9.04,9.1,9.03,9.09,612900.0
2009-05-19 11:00:00,9.08,9.09,8.99,9.02,655600.0,9.08,9.09,8.99,9.02,655600.0
2009-05-19 11:10:00,9.02,9.06,8.97,8.97,441200.0,9.02,9.06,8.97,8.97,441200.0
2009-05-19 11:20:00,8.97,8.98,8.87,8.9,388200.0,8.97,8.98,8.87,8.9,388200.0
2009-05-19 11:30:00,8.9,8.93,8.88,8.92,376200.0,8.9,8.93,8.88,8.92,376200.0
2009-05-19 11:40:00,8.93,8.95,8.9,8.91,256700.0,8.93,8.95,8.9,8.91,256700.0
2009-05-19 11:50:00,8.91,8.91,8.89,8.9,111600.0,8.91,8.91,8.89,8.9,111600.0
2009-05-19 12:00:00,8.9,8.92,8.89,8.91,256100.0,8.9,8.92,8.89,8.91,256100.0
2009-05-19 12:10:00,8.91,8.93,8.9,8.93,249200.0,8.91,8.93,8.9,8.93,249200.0
2009-05-19 12:20:00,8.93,8.97,8.92,8.93,212500.0,8.93,8.97,8.92,8.93,212500.0
2009-05-19 12:30:00,8.93,8.94,8.92,8.93,52100.0,8.93,8.94,8.92,8.93,52100.0
2009-05-19 12:40:00,8.92,8.96,8.92,8.96,111300.0,8.92,8.96,8.92,8.96,111300.0
2009-05-19 12:50:00,8.96,8.96,8.91,8.91,93300.0,8.96,8.96,8.91,8.91,93300.0
2009-05-19 13:00:00,8.92,8.95,8.91,8.95,134300.0,8.92,8.95,8.91,8.95,134300.0
2009-05-19 13:10:00,8.95,8.96,8.93,8.96,77000.0,8.95,8.96,8.93,8.96,77000.0
2009-05-19 13:20:00,8.95,8.97,8.94,8.94,147300.0,8.95,8.97,8.94,8.94,147300.0
2009-05-19 13:30:00,8.95,8.95,8.91,8.92,131600.0,8.95,8.95,8.91,8.92,131600.0
2009-05-19 13:40:00,8.92,8.92,8.9,8.91,131900.0,8.92,8.92,8.9,8.91,131900.0
2009-05-19 13:50:00,8.9,8.91,8.9,8.91,28300.0,8.9,8.91,8.9,8.91,28300.0
2009-05-19 14:00:00,8.91,8.91,8.9,8.9,37600.0,8.91,8.91,8.9,8.9,37600.0
2009-05-19 14:10:00,8.9,8.91,8.9,8.91,203700.0,8.9,8.91,8.9,8.91,203700.0
2009-05-19 14:20:00,8.91,8.95,8.9,8.95,136300.0,8.91,8.95,8.9,8.95,136300.0
2009-05-19 14:30:00,8.95,8.96,8.92,8.93,133000.0,8.95,8.96,8.92,8.93,133000.0
2009-05-19 14:40:00,8.92,8.98,8.91,8.98,218100.0,8.92,8.98,8.91,8.98,218100.0
2009-05-19 14:50:00,8.98,8.98,8.93,8.94,189900.0,8.98,8.98,8.93,8.94,189900.0
2009-05-19 15:00:00,8.94,8.95,8.94,8.94,154200.0,8.94,8.95,8.94,8.94,154200.0
2009-05-19 15:10:00,8.95,8.95,8.92,8.95,348800.0,8.95,8.95,8.92,8.95,348800.0
2009-05-19 15:20:00,8.95,8.98,8.94,8.96,295600.0,8.95,8.98,8.94,8.96,295600.0
2009-05-19 15:30:00,8.97,8.98,8.93,8.97,151900.0,8.97,8.98,8.93,8.97,151900.0
2009-05-19 15:40:00,8.97,8.98,8.91,8.94,491500.0,8.97,8.98,8.91,8.94,491500.0
2009-05-19 15:50:00,8.95,8.96,8.9,8.91,952800.0,8.95,8.96,8.9,8.91,952800.0
2009-05-20 09:30:00,8.99,9.11,8.92,9.05,171800.0,8.99,9.11,8.92,9.05,171800.0
2009-05-20 09:40:00,9.05,9.06,8.93,8.94,250600.0,9.05,9.06,8.93,8.94,250600.0
2009-05-20 09:50:00,8.95,9.02,8.94,9.01,551300.0,8.95,9.02,8.94,9.01,551300.0
2009-05-20 10:00:00,9.01,9.04,8.97,8.97,180300.0,9.01,9.04,8.97,8.97,180300.0
2009-05-20 10:10:00,8.96,8.99,8.93,8.98,552500.0,8.96,8.99,8.93,8.98,552500.0
2009-05-20 10:20:00,8.98,9.0,8.96,8.99,146100.0,8.98,9.0,8.96,8.99,146100.0
2009-05-20 10:30:00,8.98,9.0,8.98,9.0,91200.0,8.98,9.0,8.98,9.0,91200.0
2009-05-20 10:40:00,9.0,9.03,8.99,9.03,149600.0,9.0,9.03,8.99,9.03,149600.0
2009-05-20 10:50:00,9.03,9.1,9.03,9.1,209100.0,9.03,9.1,9.03,9.1,209100.0
2009-05-20 11:00:00,9.1,9.12,9.09,9.09,206100.0,9.1,9.12,9.09,9.09,206100.0
2009-05-20 11:10:00,9.09,9.11,9.07,9.09,317600.0,9.09,9.11,9.07,9.09,317600.0
2009-05-20 11:20:00,9.09,9.1,9.07,9.09,269200.0,9.09,9.1,9.07,9.09,269200.0
2009-05-20 11:30:00,9.09,9.1,9.01,9.01,236100.0,9.09,9.1,9.01,9.01,236100.0
2009-05-20 11:40:00,9.01,9.04,9.0,9.03,99100.0,9.01,9.04,9.0,9.03,99100.0
2009-05-20 11:50:00,9.03,9.04,8.98,8.98,82000.0,9.03,9.04,8.98,8.98,82000.0
2009-05-20 12:00:00,8.99,8.99,8.98,8.98,34200.0,8.99,8.99,8.98,8.98,34200.0
2009-05-20 12:10:00,8.98,8.99,8.96,8.96,76000.0,8.98,8.99,8.96,8.96,76000.0
2009-05-20 12:20:00,8.96,8.97,8.94,8.94,65900.0,8.96,8.97,8.94,8.94,65900.0
2009-05-20 12:30:00,8.94,8.94,8.91,8.92,76400.0,8.94,8.94,8.91,8.92,76400.0
2009-05-20 12:40:00,8.92,8.94,8.91,8.92,118600.0,8.92,8.94,8.91,8.92,118600.0
2009-05-20 12:50:00,8.92,8.94,8.91,8.92,100800.0,8.92,8.94,8.91,8.92,100800.0
2009-05-20 13:00:00,8.91,8.96,8.91,8.96,142300.0,8.91,8.96,8.91,8.96,142300.0
2009-05-20 13:10:00,8.96,8.99,8.95,8.98,76200.0,8.96,8.99,8.95,8.98,76200.0
2009-05-20 13:20:00,8.98,9.0,8.97,9.0,128800.0,8.98,9.0,8.97,9.0,128800.0
2009-05-20 13:30:00,8.99,9.0,8.98,8.98,130600.0,8.99,9.0,8.98,8.98,130600.0
2009-05-20 13:40:00,8.98,8.99,8.97,8.97,80700.0,8.98,8.99,8.97,8.97,80700.0
2009-05-20 13:50:00,8.98,8.98,8.95,8.95,93400.0,8.98,8.98,8.95,8.95,93400.0
2009-05-20 14:00:00,8.95,8.97,8.91,8.95,236900.0,8.95,8.97,8.91,8.95,236900.0
2009-05-20 14:10:00,8.95,8.99,8.93,8.99,103000.0,8.95,8.99,8.93,8.99,103000.0
2009-05-20 14:20:00,9.0,9.01,8.99,9.0,60300.0,9.0,9.01,8.99,9.0,60300.0
2009-05-20 14:30:00,9.0,9.01,8.96,8.97,123900.0,9.0,9.01,8.96,8.97,123900.0
2009-05-20 14:40:00,8.97,9.02,8.96,9.01,270200.0,8.97,9.02,8.96,9.01,270200.0
2009-05-20 14:50:00,9.0,9.01,8.97,8.97,189100.0,9.0,9.01,8.97,8.97,189100.0
2009-05-20 15:00:00,8.98,8.98,8.91,8.92,157200.0,8.98,8.98,8.91,8.92,157200.0
2009-05-20 15:10:00,8.93,8.93,8.9,8.91,193800.0,8.93,8.93,8.9,8.91,193800.0
2009-05-20 15:20:00,8.92,8.92,8.87,8.91,291000.0,8.92,8.92,8.87,8.91,291000.0
2009-05-20 15:30:00,8.91,8.92,8.85,8.89,192200.0,8.91,8.92,8.85,8.89,192200.0
2009-05-20 15:40:00,8.89,8.91,8.85,8.87,214400.0,8.89,8.91,8.85,8.87,214400.0
2009-05-20 15:50:00,8.86,8.87,8.85,8.86,384900.0,8.86,8.87,8.85,8.86,384900.0
2009-05-21 09:30:00,8.8,9.07,8.71,8.81,207900.0,8.8,9.07,8.71,8.81,207900.0
2009-05-21 09:40:00,8.81,8.89,8.8,8.87,525400.0,8.81,8.89,8.8,8.87,525400.0
2009-05-21 09:50:00,8.87,8.91,8.84,8.86,348400.0,8.87,8.91,8.84,8.86,348400.0
2009-05-21 10:00:00,8.84,8.9,8.8,8.85,339600.0,8.84,8.9,8.8,8.85,339600.0
2009-05-21 10:10:00,8.84,8.85,8.76,8.76,410500.0,8.84,8.85,8.76,8.76,410500.0
2009-05-21 10:20:00,8.76,8.77,8.72,8.74,267100.0,8.76,8.77,8.72,8.74,267100.0
2009-05-21 10:30:00,8.74,8.76,8.72,8.76,238800.0,8.74,8.76,8.72,8.76,238800.0
2009-05-21 10:40:00,8.77,8.8,8.76,8.78,89100.0,8.77,8.8,8.76,8.78,89100.0
2009-05-21 10:50:00,8.78,8.78,8.71,8.72,89100.0,8.78,8.78,8.71,8.72,89100.0
2009-05-21 11:00:00,8.72,8.74,8.72,8.74,82500.0,8.72,8.74,8.72,8.74,82500.0
2009-05-21 11:10:00,8.73,8.75,8.72,8.73,202100.0,8.73,8.75,8.72,8.73,202100.0
2009-05-21 11:20:00,8.73,8.76,8.72,8.73,116600.0,8.73,8.76,8.72,8.73,116600.0
2009-05-21 11:30:00,8.73,8.76,8.72,8.76,86200.0,8.73,8.76,8.72,8.76,86200.0
2009-05-21 11:40:00,8.75,8.77,8.74,8.77,199600.0,8.75,8.77,8.74,8.77,199600.0
2009-05-21 11:50:00,8.77,8.8,8.76,8.8,169000.0,8.77,8.8,8.76,8.8,169000.0
2009-05-21 12:00:00,8.79,8.81,8.77,8.78,243200.0,8.79,8.81,8.77,8.78,243200.0
2009-05-21 12:10:00,8.78,8.8,8.77,8.78,93100.0,8.78,8.8,8.77,8.78,93100.0
2009-05-21 12:20:00,8.78,8.79,8.75,8.76,59900.0,8.78,8.79,8.75,8.76,59900.0
2009-05-21 12:30:00,8.76,8.81,8.75,8.81,322800.0,8.76,8.81,8.75,8.81,322800.0
2009-05-21 12:40:00,8.81,8.81,8.78,8.79,106800.0,8.81,8.81,8.78,8.79,106800.0
2009-05-21 12:50:00,8.79,8.8,8.79,8.8,83400.0,8.79,8.8,8.79,8.8,83400.0
2009-05-21 13:00:00,8.8,8.8,8.78,8.78,177700.0,8.8,8.8,8.78,8.78,177700.0
2009-05-21 13:10:00,8.78,8.81,8.78,8.79,120000.0,8.78,8.81,8.78,8.79,120000.0
2009-05-21 13:20:00,8.79,8.8,8.78,8.78,51800.0,8.79,8.8,8.78,8.78,51800.0
2009-05-21 13:30:00,8.78,8.79,8.78,8.79,65900.0,8.78,8.79,8.78,8.79,65900.0
2009-05-21 13:40:00,8.79,8.81,8.78,8.81,132800.0,8.79,8.81,8.78,8.81,132800.0
2009-05-21 13:50:00,8.81,8.81,8.79,8.8,92400.0,8.81,8.81,8.79,8.8,92400.0
2009-05-21 14:00:00,8.8,8.81,8.74,8.75,364100.0,8.8,8.81,8.74,8.75,364100.0
2009-05-21 14:10:00,8.75,8.75,8.72,8.72,151800.0,8.75,8.75,8.72,8.72,151800.0
2009-05-21 14:20:00,8.72,8.73,8.7,8.73,196100.0,8.72,8.73,8.7,8.73,196100.0
2009-05-21 14:30:00,8.72,8.74,8.72,8.74,95300.0,8.72,8.74,8.72,8.74,95300.0
2009-05-21 14:40:00,8.74,8.74,8.72,8.73,135500.0,8.74,8.74,8.72,8.73,135500.0
2009-05-21 14:50:00,8.73,8.74,8.7,8.73,135100.0,8.73,8.74,8.7,8.73,135100.0
2009-05-21 15:00:00,8.73,8.76,8.72,8.74,158400.0,8.73,8.76,8.72,8.74,158400.0
2009-05-21 15:10:00,8.73,8.79,8.73,8.77,150400.0,8.73,8.79,8.73,8.77,150400.0
2009-05-21 15:20:00,8.77,8.78,8.74,8.75,145000.0,8.77,8.78,8.74,8.75,145000.0
2009-05-21 15:30:00,8.75,8.81,8.75,8.75,190200.0,8.75,8.81,8.75,8.75,190200.0
2009-05-21 15:40:00,8.75,8.8,8.74,8.77,319700.0,8.75,8.8,8.74,8.77,319700.0
2009-05-21 15:50:00,8.77,8.8,8.76,8.8,485500.0,8.77,8.8,8.76,8.8,485500.0
2009-05-22 09:30:00,8.81,8.86,8.75,8.79,183300.0,8.81,8.86,8.75,8.79,183300.0
2009-05-22 09:40:00,8.79,8.82,8.76,8.81,177900.0,8.79,8.82,8.76,8.81,177900.0
2009-05-22 09:50:00,8.8,8.83,8.8,8.81,179500.0,8.8,8.83,8.8,8.81,179500.0
2009-05-22 10:00:00,8.81,8.84,8.8,8.81,162000.0,8.81,8.84,8.8,8.81,162000.0
2009-05-22 10:10:00,8.81,8.9,8.81,8.89,466800.0,8.81,8.9,8.81,8.89,466800.0
2009-05-22 10:20:00,8.89,8.95,8.88,8.94,366300.0,8.89,8.95,8.88,8.94,366300.0
2009-05-22 10:30:00,8.93,8.95,8.9,8.95,243800.0,8.93,8.95,8.9,8.95,243800.0
2009-05-22 10:40:00,8.95,9.0,8.94,8.97,364500.0,8.95,9.0,8.94,8.97,364500.0
2009-05-22 10:50:00,8.97,8.97,8.92,8.95,212500.0,8.97,8.97,8.92,8.95,212500.0
2009-05-22 11:00:00,8.95,8.97,8.94,8.94,110300.0,8.95,8.97,8.94,8.94,110300.0
2009-05-22 11:10:00,8.95,8.95,8.93,8.94,71200.0,8.95,8.95,8.93,8.94,71200.0
2009-05-22 11:20:00,8.94,8.94,8.9,8.93,96100.0,8.94,8.94,8.9,8.93,96100.0
2009-05-22 11:30:00,8.93,8.95,8.93,8.95,43100.0,8.93,8.95,8.93,8.95,43100.0
2009-05-22 11:40:00,8.95,8.98,8.94,8.98,53200.0,8.95,8.98,8.94,8.98,53200.0
2009-05-22 11:50:00,8.98,8.98,8.96,8.98,91100.0,8.98,8.98,8.96,8.98,91100.0
2009-05-22 12:00:00,8.98,8.99,8.97,8.98,83700.0,8.98,8.99,8.97,8.98,83700.0
2009-05-22 12:10:00,8.98,8.99,8.97,8.97,66500.0,8.98,8.99,8.97,8.97,66500.0
2009-05-22 12:20:00,8.97,8.98,8.92,8.93,90500.0,8.97,8.98,8.92,8.93,90500.0
2009-05-22 12:30:00,8.93,8.96,8.92,8.96,94200.0,8.93,8.96,8.92,8.96,94200.0
2009-05-22 12:40:00,8.96,8.98,8.95,8.95,94800.0,8.96,8.98,8.95,8.95,94800.0
2009-05-22 12:50:00,8.95,8.98,8.95,8.96,67700.0,8.95,8.98,8.95,8.96,67700.0
2009-05-22 13:00:00,8.96,8.99,8.96,8.97,96800.0,8.96,8.99,8.96,8.97,96800.0
2009-05-22 13:10:00,8.98,8.98,8.94,8.94,45800.0,8.98,8.98,8.94,8.94,45800.0
2009-05-22 13:20:00,8.94,8.96,8.93,8.94,57900.0,8.94,8.96,8.93,8.94,57900.0
2009-05-22 13:30:00,8.93,8.93,8.89,8.91,116400.0,8.93,8.93,8.89,8.91,116400.0
2009-05-22 13:40:00,8.92,8.93,8.89,8.89,165400.0,8.92,8.93,8.89,8.89,165400.0
2009-05-22 13:50:00,8.89,8.9,8.85,8.86,117900.0,8.89,8.9,8.85,8.86,117900.0
2009-05-22 14:00:00,8.87,8.9,8.86,8.89,77900.0,8.87,8.9,8.86,8.89,77900.0
2009-05-22 14:10:00,8.89,8.9,8.86,8.87,158400.0,8.89,8.9,8.86,8.87,158400.0
2009-05-22 14:20:00,8.87,8.89,8.86,8.87,96500.0,8.87,8.89,8.86,8.87,96500.0
2009-05-22 14:30:00,8.87,8.88,8.87,8.87,28400.0,8.87,8.88,8.87,8.87,28400.0
2009-05-22 14:40:00,8.88,8.9,8.87,8.88,86000.0,8.88,8.9,8.87,8.88,86000.0
2009-05-22 14:50:00,8.89,8.91,8.88,8.9,121100.0,8.89,8.91,8.88,8.9,121100.0
2009-05-22 15:00:00,8.9,8.9,8.86,8.87,130600.0,8.9,8.9,8.86,8.87,130600.0
2009-05-22 15:10:00,8.87,8.9,8.85,8.85,123800.0,8.87,8.9,8.85,8.85,123800.0
2009-05-22 15:20:00,8.86,8.86,8.81,8.81,187400.0,8.86,8.86,8.81,8.81,187400.0
2009-05-22 15:30:00,8.81,8.89,8.81,8.88,249500.0,8.81,8.89,8.81,8.88,249500.0
2009-05-22 15:40:00,8.88,8.89,8.82,8.84,297800.0,8.88,8.89,8.82,8.84,297800.0
2009-05-22 15:50:00,8.84,8.85,8.78,8.81,438600.0,8.84,8.85,8.78,8.81,438600.0
2009-05-26 09:30:00,8.79,9.0,8.74,8.75,526600.0,8.79,9.0,8.74,8.75,526600.0
2009-05-26 09:40:00,8.75,8.88,8.75,8.85,523400.0,8.75,8.88,8.75,8.85,523400.0
2009-05-26 09:50:00,8.85,8.97,8.85,8.97,347500.0,8.85,8.97,8.85,8.97,347500.0
2009-05-26 10:00:00,8.96,9.09,8.95,9.06,364900.0,8.96,9.09,8.95,9.06,364900.0
2009-05-26 10:10:00,9.07,9.16,9.07,9.11,335600.0,9.07,9.16,9.07,9.11,335600.0
2009-05-26 10:20:00,9.11,9.12,9.05,9.07,490000.0,9.11,9.12,9.05,9.07,490000.0
2009-05-26 10:30:00,9.06,9.09,9.05,9.06,341500.0,9.06,9.09,9.05,9.06,341500.0
2009-05-26 10:40:00,9.06,9.07,9.05,9.07,560900.0,9.06,9.07,9.05,9.07,560900.0
2009-05-26 10:50:00,9.07,9.08,9.02,9.04,334700.0,9.07,9.08,9.02,9.04,334700.0
2009-05-26 11:00:00,9.04,9.1,9.04,9.08,317100.0,9.04,9.1,9.04,9.08,317100.0
2009-05-26 11:10:00,9.08,9.09,9.04,9.06,294100.0,9.08,9.09,9.04,9.06,294100.0
2009-05-26 11:20:00,9.06,9.1,9.06,9.1,403600.0,9.06,9.1,9.06,9.1,403600.0
2009-05-26 11:30:00,9.1,9.16,9.09,9.15,521000.0,9.1,9.16,9.09,9.15,521000.0
2009-05-26 11:40:00,9.15,9.15,9.09,9.14,372300.0,9.15,9.15,9.09,9.14,372300.0
2009-05-26 11:50:00,9.14,9.14,9.11,9.12,221500.0,9.14,9.14,9.11,9.12,221500.0
2009-05-26 12:00:00,9.12,9.13,9.09,9.1,176300.0,9.12,9.13,9.09,9.1,176300.0
2009-05-26 12:10:00,9.1,9.1,9.08,9.09,80500.0,9.1,9.1,9.08,9.09,80500.0
2009-05-26 12:20:00,9.09,9.15,9.06,9.14,466000.0,9.09,9.15,9.06,9.14,466000.0
2009-05-26 12:30:00,9.13,9.14,9.11,9.12,74600.0,9.13,9.14,9.11,9.12,74600.0
2009-05-26 12:40:00,9.11,9.15,9.1,9.14,161700.0,9.11,9.15,9.1,9.14,161700.0
2009-05-26 12:50:00,9.13,9.15,9.11,9.11,201200.0,9.13,9.15,9.11,9.11,201200.0
2009-05-26 13:00:00,9.12,9.13,9.1,9.11,151700.0,9.12,9.13,9.1,9.11,151700.0
2009-05-26 13:10:00,9.11,9.11,9.07,9.11,258500.0,9.11,9.11,9.07,9.11,258500.0
2009-05-26 13:20:00,9.1,9.11,9.09,9.11,81500.0,9.1,9.11,9.09,9.11,81500.0
2009-05-26 13:30:00,9.11,9.11,9.09,9.1,71100.0,9.11,9.11,9.09,9.1,71100.0
2009-05-26 13:40:00,9.1,9.1,9.09,9.1,88700.0,9.1,9.1,9.09,9.1,88700.0
2009-05-26 13:50:00,9.1,9.1,9.04,9.04,360300.0,9.1,9.1,9.04,9.04,360300.0
2009-05-26 14:00:00,9.05,9.06,9.02,9.04,471400.0,9.05,9.06,9.02,9.04,471400.0
2009-05-26 14:10:00,9.03,9.04,8.99,9.0,397900.0,9.03,9.04,8.99,9.0,397900.0
2009-05-26 14:20:00,8.99,9.01,8.95,9.0,376100.0,8.99,9.01,8.95,9.0,376100.0
2009-05-26 14:30:00,9.0,9.07,8.99,9.02,874200.0,9.0,9.07,8.99,9.02,874200.0
2009-05-26 14:40:00,9.03,9.07,9.01,9.04,290200.0,9.03,9.07,9.01,9.04,290200.0
2009-05-26 14:50:00,9.03,9.06,8.99,9.03,657000.0,9.03,9.06,8.99,9.03,657000.0
2009-05-26 15:00:00,9.02,9.07,9.02,9.06,235500.0,9.02,9.07,9.02,9.06,235500.0
2009-05-26 15:10:00,9.06,9.07,9.03,9.05,224100.0,9.06,9.07,9.03,9.05,224100.0
2009-05-26 15:20:00,9.04,9.05,9.03,9.03,315100.0,9.04,9.05,9.03,9.03,315100.0
2009-05-26 15:30:00,9.03,9.04,8.96,8.98,1273400.0,9.03,9.04,8.96,8.98,1273400.0
2009-05-26 15:40:00,8.98,9.04,8.97,8.99,724400.0,8.98,9.04,8.97,8.99,724400.0
2009-05-26 15:50:00,8.99,9.04,8.98,9.02,1176700.0,8.99,9.04,8.98,9.02,1176700.0
2009-05-27 09:30:00,9.17,9.17,8.93,9.01,563900.0,9.17,9.17,8.93,9.01,563900.0
2009-05-27 09:40:00,9.01,9.1,9.0,9.06,377600.0,9.01,9.1,9.0,9.06,377600.0
2009-05-27 09:50:00,9.07,9.11,9.06,9.08,619600.0,9.07,9.11,9.06,9.08,619600.0
2009-05-27 10:00:00,9.08,9.12,8.99,9.02,979200.0,9.08,9.12,8.99,9.02,979200.0
2009-05-27 10:10:00,9.02,9.11,9.02,9.08,345500.0,9.02,9.11,9.02,9.08,345500.0
2009-05-27 10:20:00,9.09,9.21,9.09,9.15,1086200.0,9.09,9.21,9.09,9.15,1086200.0
2009-05-27 10:30:00,9.15,9.16,9.11,9.12,329100.0,9.15,9.16,9.11,9.12,329100.0
2009-05-27 10:40:00,9.13,9.15,9.09,9.11,437400.0,9.13,9.15,9.09,9.11,437400.0
2009-05-27 10:50:00,9.11,9.13,9.09,9.11,131400.0,9.11,9.13,9.09,9.11,131400.0
2009-05-27 11:00:00,9.11,9.12,9.09,9.12,316500.0,9.11,9.12,9.09,9.12,316500.0
2009-05-27 11:10:00,9.11,9.15,9.09,9.09,516900.0,9.11,9.15,9.09,9.09,516900.0
2009-05-27 11:20:00,9.09,9.1,9.05,9.08,98700.0,9.09,9.1,9.05,9.08,98700.0
2009-05-27 11:30:00,9.08,9.1,9.06,9.09,84800.0,9.08,9.1,9.06,9.09,84800.0
2009-05-27 11:40:00,9.09,9.1,9.07,9.09,139300.0,9.09,9.1,9.07,9.09,139300.0
2009-05-27 11:50:00,9.09,9.1,9.06,9.07,63700.0,9.09,9.1,9.06,9.07,63700.0
2009-05-27 12:00:00,9.07,9.07,9.06,9.07,15500.0,9.07,9.07,9.06,9.07,15500.0
2009-05-27 12:10:00,9.07,9.09,9.06,9.08,78000.0,9.07,9.09,9.06,9.08,78000.0
2009-05-27 12:20:00,9.08,9.09,9.07,9.09,43800.0,9.08,9.09,9.07,9.09,43800.0
2009-05-27 12:30:00,9.08,9.1,9.08,9.08,290800.0,9.08,9.1,9.08,9.08,290800.0
2009-05-27 12:40:00,9.09,9.1,9.08,9.09,216400.0,9.09,9.1,9.08,9.09,216400.0
2009-05-27 12:50:00,9.1,9.11,9.06,9.07,556700.0,9.1,9.11,9.06,9.07,556700.0
2009-05-27 13:00:00,9.07,9.1,9.07,9.09,265200.0,9.07,9.1,9.07,9.09,265200.0
2009-05-27 13:10:00,9.08,9.13,9.08,9.12,357000.0,9.08,9.13,9.08,9.12,357000.0
2009-05-27 13:20:00,9.12,9.14,9.12,9.13,95700.0,9.12,9.14,9.12,9.13,95700.0
2009-05-27 13:30:00,9.13,9.14,9.05,9.05,426000.0,9.13,9.14,9.05,9.05,426000.0
2009-05-27 13:40:00,9.05,9.06,8.99,8.99,424300.0,9.05,9.06,8.99,8.99,424300.0
2009-05-27 13:50:00,8.99,9.01,8.97,9.0,187100.0,8.99,9.01,8.97,9.0,187100.0
2009-05-27 14:00:00,9.0,9.02,8.99,9.0,107400.0,9.0,9.02,8.99,9.0,107400.0
2009-05-27 14:10:00,8.99,9.01,8.98,9.0,182700.0,8.99,9.01,8.98,9.0,182700.0
2009-05-27 14:20:00,9.01,9.01,8.99,9.01,221800.0,9.01,9.01,8.99,9.01,221800.0
2009-05-27 14:30:00,9.0,9.03,9.0,9.03,128800.0,9.0,9.03,9.0,9.03,128800.0
2009-05-27 14:40:00,9.03,9.04,9.01,9.01,249100.0,9.03,9.04,9.01,9.01,249100.0
2009-05-27 14:50:00,9.02,9.07,9.01,9.07,477100.0,9.02,9.07,9.01,9.07,477100.0
2009-05-27 15:00:00,9.07,9.1,9.06,9.07,402200.0,9.07,9.1,9.06,9.07,402200.0
2009-05-27 15:10:00,9.06,9.1,9.04,9.09,270200.0,9.06,9.1,9.04,9.09,270200.0
2009-05-27 15:20:00,9.09,9.1,9.06,9.07,909200.0,9.09,9.1,9.06,9.07,909200.0
2009-05-27 15:30:00,9.07,9.08,8.96,8.97,2139400.0,9.07,9.08,8.96,8.97,2139400.0
2009-05-27 15:40:00,8.96,9.01,8.96,9.0,1040100.0,8.96,9.01,8.96,9.0,1040100.0
2009-05-27 15:50:00,9.0,9.02,8.93,8.97,1777300.0,9.0,9.02,8.93,8.97,1777300.0
2009-05-28 09:30:00,9.09,9.15,9.01,9.04,286000.0,9.09,9.15,9.01,9.04,286000.0
2009-05-28 09:40:00,9.04,9.1,9.04,9.08,343900.0,9.04,9.1,9.04,9.08,343900.0
2009-05-28 09:50:00,9.08,9.11,9.03,9.03,506600.0,9.08,9.11,9.03,9.03,506600.0
2009-05-28 10:00:00,9.02,9.02,8.95,8.96,332500.0,9.02,9.02,8.95,8.96,332500.0
2009-05-28 10:10:00,8.97,8.97,8.92,8.95,236900.0,8.97,8.97,8.92,8.95,236900.0
2009-05-28 10:20:00,8.94,8.96,8.91,8.95,297900.0,8.94,8.96,8.91,8.95,297900.0
2009-05-28 10:30:00,8.95,8.97,8.93,8.94,211200.0,8.95,8.97,8.93,8.94,211200.0
2009-05-28 10:40:00,8.93,8.99,8.93,8.98,120100.0,8.93,8.99,8.93,8.98,120100.0
2009-05-28 10:50:00,8.99,9.05,8.98,9.04,394900.0,8.99,9.05,8.98,9.04,394900.0
2009-05-28 11:00:00,9.04,9.06,9.03,9.05,132000.0,9.04,9.06,9.03,9.05,132000.0
2009-05-28 11:10:00,9.04,9.06,9.03,9.04,209400.0,9.04,9.06,9.03,9.04,209400.0
2009-05-28 11:20:00,9.05,9.05,9.02,9.05,94100.0,9.05,9.05,9.02,9.05,94100.0
2009-05-28 11:30:00,9.05,9.06,9.03,9.05,394000.0,9.05,9.06,9.03,9.05,394000.0
2009-05-28 11:40:00,9.06,9.1,9.03,9.08,373600.0,9.06,9.1,9.03,9.08,373600.0
2009-05-28 11:50:00,9.08,9.09,9.06,9.08,142800.0,9.08,9.09,9.06,9.08,142800.0
2009-05-28 12:00:00,9.08,9.08,9.04,9.05,114800.0,9.08,9.08,9.04,9.05,114800.0
2009-05-28 12:10:00,9.04,9.05,9.02,9.02,71700.0,9.04,9.05,9.02,9.02,71700.0
2009-05-28 12:20:00,9.01,9.02,9.01,9.01,25900.0,9.01,9.02,9.01,9.01,25900.0
2009-05-28 12:30:00,9.02,9.04,9.01,9.04,58900.0,9.02,9.04,9.01,9.04,58900.0
2009-05-28 12:40:00,9.03,9.04,9.02,9.02,72000.0,9.03,9.04,9.02,9.02,72000.0
2009-05-28 12:50:00,9.02,9.04,9.01,9.03,121100.0,9.02,9.04,9.01,9.03,121100.0
2009-05-28 13:00:00,9.03,9.08,9.02,9.07,222600.0,9.03,9.08,9.02,9.07,222600.0
2009-05-28 13:10:00,9.07,9.13,9.07,9.13,518100.0,9.07,9.13,9.07,9.13,518100.0
2009-05-28 13:20:00,9.13,9.14,9.1,9.1,160100.0,9.13,9.14,9.1,9.1,160100.0
2009-05-28 13:30:00,9.11,9.11,9.08,9.1,301300.0,9.11,9.11,9.08,9.1,301300.0
2009-05-28 13:40:00,9.09,9.1,9.09,9.1,138600.0,9.09,9.1,9.09,9.1,138600.0
2009-05-28 13:50:00,9.1,9.1,9.03,9.05,126100.0,9.1,9.1,9.03,9.05,126100.0
2009-05-28 14:00:00,9.06,9.09,9.05,9.07,98800.0,9.06,9.09,9.05,9.07,98800.0
2009-05-28 14:10:00,9.07,9.09,9.06,9.07,138000.0,9.07,9.09,9.06,9.07,138000.0
2009-05-28 14:20:00,9.08,9.11,9.07,9.08,172300.0,9.08,9.11,9.07,9.08,172300.0
2009-05-28 14:30:00,9.09,9.11,9.07,9.09,304400.0,9.09,9.11,9.07,9.09,304400.0
2009-05-28 14:40:00,9.1,9.11,9.07,9.1,429600.0,9.1,9.11,9.07,9.1,429600.0
2009-05-28 14:50:00,9.1,9.11,9.06,9.09,478600.0,9.1,9.11,9.06,9.09,478600.0
2009-05-28 15:00:00,9.08,9.15,9.07,9.11,389200.0,9.08,9.15,9.07,9.11,389200.0
2009-05-28 15:10:00,9.1,9.1,9.06,9.09,406800.0,9.1,9.1,9.06,9.09,406800.0
2009-05-28 15:20:00,9.08,9.1,9.05,9.1,274100.0,9.08,9.1,9.05,9.1,274100.0
2009-05-28 15:30:00,9.1,9.11,9.06,9.09,382500.0,9.1,9.11,9.06,9.09,382500.0
2009-05-28 15:40:00,9.09,9.13,9.07,9.11,309400.0,9.09,9.13,9.07,9.11,309400.0
2009-05-28 15:50:00,9.12,9.13,9.04,9.08,986100.0,9.12,9.13,9.04,9.08,986100.0
2009-05-29 09:30:00,9.03,9.15,9.03,9.15,145100.0,9.03,9.15,9.03,9.15,145100.0
2009-05-29 09:40:00,9.15,9.18,9.01,9.01,214000.0,9.15,9.18,9.01,9.01,214000.0
2009-05-29 09:50:00,9.01,9.05,9.0,9.02,143100.0,9.01,9.05,9.0,9.02,143100.0
2009-05-29 10:00:00,9.01,9.06,9.01,9.04,360200.0,9.01,9.06,9.01,9.04,360200.0
2009-05-29 10:10:00,9.04,9.15,9.03,9.14,669800.0,9.04,9.15,9.03,9.14,669800.0
2009-05-29 10:20:00,9.15,9.16,9.03,9.11,403700.0,9.15,9.16,9.03,9.11,403700.0
2009-05-29 10:30:00,9.11,9.13,9.09,9.13,159000.0,9.11,9.13,9.09,9.13,159000.0
2009-05-29 10:40:00,9.13,9.14,9.09,9.12,115400.0,9.13,9.14,9.09,9.12,115400.0
2009-05-29 10:50:00,9.11,9.17,9.11,9.15,112900.0,9.11,9.17,9.11,9.15,112900.0
2009-05-29 11:00:00,9.15,9.19,9.15,9.18,159500.0,9.15,9.19,9.15,9.18,159500.0
2009-05-29 11:10:00,9.19,9.19,9.16,9.16,88600.0,9.19,9.19,9.16,9.16,88600.0
2009-05-29 11:20:00,9.17,9.22,9.16,9.17,200000.0,9.17,9.22,9.16,9.17,200000.0
2009-05-29 11:30:00,9.17,9.21,9.15,9.21,214800.0,9.17,9.21,9.15,9.21,214800.0
2009-05-29 11:40:00,9.21,9.27,9.2,9.27,236200.0,9.21,9.27,9.2,9.27,236200.0
2009-05-29 11:50:00,9.27,9.27,9.23,9.24,82600.0,9.27,9.27,9.23,9.24,82600.0
2009-05-29 12:00:00,9.25,9.26,9.23,9.26,127600.0,9.25,9.26,9.23,9.26,127600.0
2009-05-29 12:10:00,9.26,9.26,9.25,9.26,70200.0,9.26,9.26,9.25,9.26,70200.0
2009-05-29 12:20:00,9.25,9.27,9.24,9.25,113000.0,9.25,9.27,9.24,9.25,113000.0
2009-05-29 12:30:00,9.26,9.27,9.25,9.26,180700.0,9.26,9.27,9.25,9.26,180700.0
2009-05-29 12:40:00,9.26,9.28,9.26,9.26,262500.0,9.26,9.28,9.26,9.26,262500.0
2009-05-29 12:50:00,9.27,9.28,9.26,9.27,64800.0,9.27,9.28,9.26,9.27,64800.0
2009-05-29 13:00:00,9.27,9.3,9.27,9.29,128600.0,9.27,9.3,9.27,9.29,128600.0
2009-05-29 13:10:00,9.3,9.32,9.29,9.29,180900.0,9.3,9.32,9.29,9.29,180900.0
2009-05-29 13:20:00,9.29,9.33,9.29,9.33,110800.0,9.29,9.33,9.29,9.33,110800.0
2009-05-29 13:30:00,9.33,9.35,9.32,9.34,160100.0,9.33,9.35,9.32,9.34,160100.0
2009-05-29 13:40:00,9.34,9.35,9.3,9.32,277000.0,9.34,9.35,9.3,9.32,277000.0
2009-05-29 13:50:00,9.33,9.34,9.31,9.34,227700.0,9.33,9.34,9.31,9.34,227700.0
2009-05-29 14:00:00,9.33,9.35,9.32,9.33,365100.0,9.33,9.35,9.32,9.33,365100.0
2009-05-29 14:10:00,9.32,9.34,9.32,9.33,261100.0,9.32,9.34,9.32,9.33,261100.0
2009-05-29 14:20:00,9.33,9.33,9.28,9.29,215500.0,9.33,9.33,9.28,9.29,215500.0
2009-05-29 14:30:00,9.29,9.31,9.24,9.25,276900.0,9.29,9.31,9.24,9.25,276900.0
2009-05-29 14:40:00,9.25,9.27,9.22,9.24,175000.0,9.25,9.27,9.22,9.24,175000.0
2009-05-29 14:50:00,9.25,9.28,9.2,9.26,218200.0,9.25,9.28,9.2,9.26,218200.0
2009-05-29 15:00:00,9.26,9.28,9.24,9.28,216700.0,9.26,9.28,9.24,9.28,216700.0
2009-05-29 15:10:00,9.27,9.3,9.26,9.28,235300.0,9.27,9.3,9.26,9.28,235300.0
2009-05-29 15:20:00,9.27,9.29,9.24,9.27,285800.0,9.27,9.29,9.24,9.27,285800.0
2009-05-29 15:30:00,9.27,9.31,9.26,9.31,424000.0,9.27,9.31,9.26,9.31,424000.0
2009-05-29 15:40:00,9.3,9.37,9.3,9.36,717600.0,9.3,9.37,9.3,9.36,717600.0
2009-05-29 15:50:00,9.35,9.43,9.33,9.43,1672800.0,9.35,9.43,9.33,9.43,1672800.0
2009-06-01 09:30:00,9.5,9.67,9.46,9.57,376800.0,9.5,9.67,9.46,9.57,376800.0
2009-06-01 09:40:00,9.58,9.71,9.54,9.69,292600.0,9.58,9.71,9.54,9.69,292600.0
2009-06-01 09:50:00,9.69,9.73,9.65,9.65,261100.0,9.69,9.73,9.65,9.65,261100.0
2009-06-01 10:00:00,9.66,9.7,9.64,9.65,280100.0,9.66,9.7,9.64,9.65,280100.0
2009-06-01 10:10:00,9.65,9.67,9.64,9.65,155000.0,9.65,9.67,9.64,9.65,155000.0
2009-06-01 10:20:00,9.65,9.66,9.6,9.61,315200.0,9.65,9.66,9.6,9.61,315200.0
2009-06-01 10:30:00,9.61,9.64,9.6,9.63,232800.0,9.61,9.64,9.6,9.63,232800.0
2009-06-01 10:40:00,9.62,9.63,9.58,9.58,144400.0,9.62,9.63,9.58,9.58,144400.0
2009-06-01 10:50:00,9.58,9.61,9.57,9.59,841300.0,9.58,9.61,9.57,9.59,841300.0
2009-06-01 11:00:00,9.59,9.6,9.55,9.56,525800.0,9.59,9.6,9.55,9.56,525800.0
2009-06-01 11:10:00,9.56,9.56,9.47,9.52,479100.0,9.56,9.56,9.47,9.52,479100.0
2009-06-01 11:20:00,9.53,9.53,9.49,9.49,93600.0,9.53,9.53,9.49,9.49,93600.0
2009-06-01 11:30:00,9.49,9.51,9.48,9.49,335400.0,9.49,9.51,9.48,9.49,335400.0
2009-06-01 11:40:00,9.5,9.51,9.48,9.49,379100.0,9.5,9.51,9.48,9.49,379100.0
2009-06-01 11:50:00,9.5,9.51,9.47,9.51,189900.0,9.5,9.51,9.47,9.51,189900.0
2009-06-01 12:00:00,9.51,9.51,9.48,9.49,226500.0,9.51,9.51,9.48,9.49,226500.0
2009-06-01 12:10:00,9.49,9.5,9.47,9.48,161000.0,9.49,9.5,9.47,9.48,161000.0
2009-06-01 12:20:00,9.47,9.49,9.47,9.49,64900.0,9.47,9.49,9.47,9.49,64900.0
2009-06-01 12:30:00,9.5,9.51,9.49,9.5,92600.0,9.5,9.51,9.49,9.5,92600.0
2009-06-01 12:40:00,9.49,9.5,9.49,9.49,27200.0,9.49,9.5,9.49,9.49,27200.0
2009-06-01 12:50:00,9.49,9.53,9.49,9.49,238200.0,9.49,9.53,9.49,9.49,238200.0
2009-06-01 13:00:00,9.49,9.5,9.46,9.47,110400.0,9.49,9.5,9.46,9.47,110400.0
2009-06-01 13:10:00,9.46,9.47,9.46,9.47,52400.0,9.46,9.47,9.46,9.47,52400.0
2009-06-01 13:20:00,9.47,9.5,9.46,9.5,88400.0,9.47,9.5,9.46,9.5,88400.0
2009-06-01 13:30:00,9.49,9.51,9.49,9.5,63300.0,9.49,9.51,9.49,9.5,63300.0
2009-06-01 13:40:00,9.51,9.55,9.5,9.55,87000.0,9.51,9.55,9.5,9.55,87000.0
2009-06-01 13:50:00,9.54,9.56,9.52,9.56,96600.0,9.54,9.56,9.52,9.56,96600.0
2009-06-01 14:00:00,9.55,9.58,9.55,9.56,127200.0,9.55,9.58,9.55,9.56,127200.0
2009-06-01 14:10:00,9.57,9.57,9.52,9.55,188900.0,9.57,9.57,9.52,9.55,188900.0
2009-06-01 14:20:00,9.54,9.56,9.54,9.56,106800.0,9.54,9.56,9.54,9.56,106800.0
2009-06-01 14:30:00,9.56,9.57,9.55,9.56,155400.0,9.56,9.57,9.55,9.56,155400.0
2009-06-01 14:40:00,9.57,9.6,9.56,9.57,215200.0,9.57,9.6,9.56,9.57,215200.0
2009-06-01 14:50:00,9.57,9.59,9.56,9.59,259400.0,9.57,9.59,9.56,9.59,259400.0
2009-06-01 15:00:00,9.59,9.61,9.58,9.58,208100.0,9.59,9.61,9.58,9.58,208100.0
2009-06-01 15:10:00,9.58,9.59,9.55,9.56,250000.0,9.58,9.59,9.55,9.56,250000.0
2009-06-01 15:20:00,9.56,9.56,9.55,9.55,248600.0,9.56,9.56,9.55,9.55,248600.0
2009-06-01 15:30:00,9.56,9.57,9.55,9.55,292600.0,9.56,9.57,9.55,9.55,292600.0
2009-06-01 15:40:00,9.55,9.56,9.53,9.53,288300.0,9.55,9.56,9.53,9.53,288300.0
2009-06-01 15:50:00,9.54,9.57,9.53,9.56,807100.0,9.54,9.57,9.53,9.56,807100.0
2009-06-02 09:30:00,9.55,9.73,9.55,9.62,319800.0,9.55,9.73,9.55,9.62,319800.0
2009-06-02 09:40:00,9.63,9.64,9.57,9.6,303400.0,9.63,9.64,9.57,9.6,303400.0
2009-06-02 09:50:00,9.59,9.77,9.59,9.77,507300.0,9.59,9.77,9.59,9.77,507300.0
2009-06-02 10:00:00,9.77,9.85,9.76,9.83,713600.0,9.77,9.85,9.76,9.83,713600.0
2009-06-02 10:10:00,9.83,9.87,9.82,9.83,476000.0,9.83,9.87,9.82,9.83,476000.0
2009-06-02 10:20:00,9.83,9.84,9.8,9.83,502200.0,9.83,9.84,9.8,9.83,502200.0
2009-06-02 10:30:00,9.84,9.93,9.83,9.93,571400.0,9.84,9.93,9.83,9.93,571400.0
2009-06-02 10:40:00,9.92,9.98,9.88,9.91,606400.0,9.92,9.98,9.88,9.91,606400.0
2009-06-02 10:50:00,9.91,9.92,9.87,9.9,322500.0,9.91,9.92,9.87,9.9,322500.0
2009-06-02 11:00:00,9.9,9.94,9.89,9.94,232900.0,9.9,9.94,9.89,9.94,232900.0
2009-06-02 11:10:00,9.94,9.97,9.94,9.97,551300.0,9.94,9.97,9.94,9.97,551300.0
2009-06-02 11:20:00,9.96,9.99,9.93,9.99,792300.0,9.96,9.99,9.93,9.99,792300.0
2009-06-02 11:30:00,9.98,10.02,9.95,10.0,612400.0,9.98,10.02,9.95,10.0,612400.0
2009-06-02 11:40:00,10.0,10.01,9.96,9.96,465500.0,10.0,10.01,9.96,9.96,465500.0
2009-06-02 11:50:00,9.97,9.98,9.94,9.95,547400.0,9.97,9.98,9.94,9.95,547400.0
2009-06-02 12:00:00,9.96,9.96,9.93,9.94,223400.0,9.96,9.96,9.93,9.94,223400.0
2009-06-02 12:10:00,9.94,9.95,9.92,9.93,227400.0,9.94,9.95,9.92,9.93,227400.0
2009-06-02 12:20:00,9.92,9.94,9.92,9.93,255400.0,9.92,9.94,9.92,9.93,255400.0
2009-06-02 12:30:00,9.93,9.94,9.92,9.94,185700.0,9.93,9.94,9.92,9.94,185700.0
2009-06-02 12:40:00,9.94,9.95,9.94,9.94,48600.0,9.94,9.95,9.94,9.94,48600.0
2009-06-02 12:50:00,9.95,9.98,9.94,9.95,220100.0,9.95,9.98,9.94,9.95,220100.0
2009-06-02 13:00:00,9.95,9.96,9.87,9.87,980100.0,9.95,9.96,9.87,9.87,980100.0
2009-06-02 13:10:00,9.87,9.92,9.85,9.88,604300.0,9.87,9.92,9.85,9.88,604300.0
2009-06-02 13:20:00,9.88,9.96,9.88,9.95,124500.0,9.88,9.96,9.88,9.95,124500.0
2009-06-02 13:30:00,9.96,9.96,9.91,9.93,321800.0,9.96,9.96,9.91,9.93,321800.0
2009-06-02 13:40:00,9.93,9.95,9.92,9.94,227800.0,9.93,9.95,9.92,9.94,227800.0
2009-06-02 13:50:00,9.94,9.96,9.93,9.96,383700.0,9.94,9.96,9.93,9.96,383700.0
2009-06-02 14:00:00,9.96,9.98,9.95,9.98,92600.0,9.96,9.98,9.95,9.98,92600.0
2009-06-02 14:10:00,9.98,10.01,9.97,9.99,223000.0,9.98,10.01,9.97,9.99,223000.0
2009-06-02 14:20:00,10.0,10.05,10.0,10.05,252900.0,10.0,10.05,10.0,10.05,252900.0
2009-06-02 14:30:00,10.04,10.05,10.03,10.05,224800.0,10.04,10.05,10.03,10.05,224800.0
2009-06-02 14:40:00,10.05,10.08,10.03,10.03,308300.0,10.05,10.08,10.03,10.03,308300.0
2009-06-02 14:50:00,10.03,10.04,10.01,10.02,304700.0,10.03,10.04,10.01,10.02,304700.0
2009-06-02 15:00:00,10.02,10.06,10.01,10.05,475300.0,10.02,10.06,10.01,10.05,475300.0
2009-06-02 15:10:00,10.06,10.06,10.04,10.05,371700.0,10.06,10.06,10.04,10.05,371700.0
2009-06-02 15:20:00,10.05,10.08,10.03,10.04,687500.0,10.05,10.08,10.03,10.04,687500.0
2009-06-02 15:30:00,10.04,10.05,9.98,10.02,373400.0,10.04,10.05,9.98,10.02,373400.0
2009-06-02 15:40:00,10.02,10.06,10.01,10.03,793700.0,10.02,10.06,10.01,10.03,793700.0
2009-06-02 15:50:00,10.04,10.06,10.0,10.03,1594800.0,10.04,10.06,10.0,10.03,1594800.0
2009-06-03 09:30:00,9.98,10.08,9.87,9.89,294100.0,9.98,10.08,9.87,9.89,294100.0
2009-06-03 09:40:00,9.88,9.91,9.83,9.87,358900.0,9.88,9.91,9.83,9.87,358900.0
2009-06-03 09:50:00,9.87,9.9,9.83,9.85,598300.0,9.87,9.9,9.83,9.85,598300.0
2009-06-03 10:00:00,9.84,9.85,9.69,9.69,719500.0,9.84,9.85,9.69,9.69,719500.0
2009-06-03 10:10:00,9.69,9.74,9.68,9.68,521500.0,9.69,9.74,9.68,9.68,521500.0
2009-06-03 10:20:00,9.68,9.7,9.66,9.68,415300.0,9.68,9.7,9.66,9.68,415300.0
2009-06-03 10:30:00,9.68,9.74,9.66,9.74,532400.0,9.68,9.74,9.66,9.74,532400.0
2009-06-03 10:40:00,9.73,9.78,9.72,9.77,316900.0,9.73,9.78,9.72,9.77,316900.0
2009-06-03 10:50:00,9.77,9.78,9.71,9.73,542700.0,9.77,9.78,9.71,9.73,542700.0
2009-06-03 11:00:00,9.73,9.77,9.71,9.77,655600.0,9.73,9.77,9.71,9.77,655600.0
2009-06-03 11:10:00,9.77,9.79,9.73,9.73,459600.0,9.77,9.79,9.73,9.73,459600.0
2009-06-03 11:20:00,9.74,9.82,9.73,9.82,489500.0,9.74,9.82,9.73,9.82,489500.0
2009-06-03 11:30:00,9.81,9.85,9.79,9.84,341400.0,9.81,9.85,9.79,9.84,341400.0
2009-06-03 11:40:00,9.83,9.86,9.83,9.85,244600.0,9.83,9.86,9.83,9.85,244600.0
2009-06-03 11:50:00,9.84,9.85,9.83,9.84,101600.0,9.84,9.85,9.83,9.84,101600.0
2009-06-03 12:00:00,9.84,9.85,9.83,9.85,49200.0,9.84,9.85,9.83,9.85,49200.0
2009-06-03 12:10:00,9.84,9.85,9.81,9.82,379400.0,9.84,9.85,9.81,9.82,379400.0
2009-06-03 12:20:00,9.82,9.84,9.81,9.81,156900.0,9.82,9.84,9.81,9.81,156900.0
2009-06-03 12:30:00,9.81,9.81,9.76,9.79,394400.0,9.81,9.81,9.76,9.79,394400.0
2009-06-03 12:40:00,9.79,9.8,9.76,9.77,178000.0,9.79,9.8,9.76,9.77,178000.0
2009-06-03 12:50:00,9.76,9.77,9.75,9.75,79600.0,9.76,9.77,9.75,9.75,79600.0
2009-06-03 13:00:00,9.75,9.76,9.67,9.68,831900.0,9.75,9.76,9.67,9.68,831900.0
2009-06-03 13:10:00,9.67,9.71,9.67,9.67,514300.0,9.67,9.71,9.67,9.67,514300.0
2009-06-03 13:20:00,9.68,9.68,9.65,9.65,240400.0,9.68,9.68,9.65,9.65,240400.0
2009-06-03 13:30:00,9.65,9.66,9.62,9.62,178200.0,9.65,9.66,9.62,9.62,178200.0
2009-06-03 13:40:00,9.62,9.63,9.61,9.61,196100.0,9.62,9.63,9.61,9.61,196100.0
2009-06-03 13:50:00,9.61,9.62,9.61,9.62,198500.0,9.61,9.62,9.61,9.62,198500.0
2009-06-03 14:00:00,9.61,9.65,9.6,9.65,748200.0,9.61,9.65,9.6,9.65,748200.0
2009-06-03 14:10:00,9.64,9.65,9.63,9.63,209300.0,9.64,9.65,9.63,9.63,209300.0
2009-06-03 14:20:00,9.63,9.64,9.61,9.61,328900.0,9.63,9.64,9.61,9.61,328900.0
2009-06-03 14:30:00,9.61,9.62,9.59,9.61,314200.0,9.61,9.62,9.59,9.61,314200.0
2009-06-03 14:40:00,9.61,9.65,9.61,9.63,460100.0,9.61,9.65,9.61,9.63,460100.0
2009-06-03 14:50:00,9.63,9.65,9.63,9.65,82200.0,9.63,9.65,9.63,9.65,82200.0
2009-06-03 15:00:00,9.65,9.67,9.64,9.65,401300.0,9.65,9.67,9.64,9.65,401300.0
2009-06-03 15:10:00,9.65,9.68,9.64,9.66,241400.0,9.65,9.68,9.64,9.66,241400.0
2009-06-03 15:20:00,9.65,9.68,9.61,9.62,305900.0,9.65,9.68,9.61,9.62,305900.0
2009-06-03 15:30:00,9.61,9.63,9.6,9.63,241300.0,9.61,9.63,9.6,9.63,241300.0
2009-06-03 15:40:00,9.62,9.7,9.62,9.68,595600.0,9.62,9.7,9.62,9.68,595600.0
2009-06-03 15:50:00,9.68,9.71,9.67,9.71,882200.0,9.68,9.71,9.67,9.71,882200.0
2009-06-04 09:30:00,9.76,9.8,9.61,9.69,230500.0,9.76,9.8,9.61,9.69,230500.0
2009-06-04 09:40:00,9.69,9.7,9.61,9.63,111300.0,9.69,9.7,9.61,9.63,111300.0
2009-06-04 09:50:00,9.62,9.63,9.59,9.61,337800.0,9.62,9.63,9.59,9.61,337800.0
2009-06-04 10:00:00,9.62,9.62,9.55,9.59,484600.0,9.62,9.62,9.55,9.59,484600.0
2009-06-04 10:10:00,9.59,9.61,9.57,9.6,300700.0,9.59,9.61,9.57,9.6,300700.0
2009-06-04 10:20:00,9.6,9.65,9.59,9.64,241600.0,9.6,9.65,9.59,9.64,241600.0
2009-06-04 10:30:00,9.64,9.65,9.6,9.62,168700.0,9.64,9.65,9.6,9.62,168700.0
2009-06-04 10:40:00,9.61,9.64,9.6,9.61,119600.0,9.61,9.64,9.6,9.61,119600.0
2009-06-04 10:50:00,9.61,9.65,9.6,9.63,246300.0,9.61,9.65,9.6,9.63,246300.0
2009-06-04 11:00:00,9.63,9.63,9.59,9.59,280800.0,9.63,9.63,9.59,9.59,280800.0
2009-06-04 11:10:00,9.59,9.6,9.59,9.6,101900.0,9.59,9.6,9.59,9.6,101900.0
2009-06-04 11:20:00,9.6,9.6,9.55,9.56,356600.0,9.6,9.6,9.55,9.56,356600.0
2009-06-04 11:30:00,9.55,9.56,9.5,9.51,295000.0,9.55,9.56,9.5,9.51,295000.0
2009-06-04 11:40:00,9.51,9.51,9.48,9.48,175300.0,9.51,9.51,9.48,9.48,175300.0
2009-06-04 11:50:00,9.48,9.49,9.44,9.44,169500.0,9.48,9.49,9.44,9.44,169500.0
2009-06-04 12:00:00,9.44,9.45,9.43,9.43,183600.0,9.44,9.45,9.43,9.43,183600.0
2009-06-04 12:10:00,9.43,9.46,9.42,9.46,242300.0,9.43,9.46,9.42,9.46,242300.0
2009-06-04 12:20:00,9.46,9.49,9.44,9.45,189800.0,9.46,9.49,9.44,9.45,189800.0
2009-06-04 12:30:00,9.44,9.46,9.43,9.46,217400.0,9.44,9.46,9.43,9.46,217400.0
2009-06-04 12:40:00,9.46,9.46,9.44,9.45,251600.0,9.46,9.46,9.44,9.45,251600.0
2009-06-04 12:50:00,9.46,9.46,9.44,9.45,77600.0,9.46,9.46,9.44,9.45,77600.0
2009-06-04 13:00:00,9.44,9.45,9.43,9.44,87800.0,9.44,9.45,9.43,9.44,87800.0
2009-06-04 13:10:00,9.43,9.44,9.38,9.39,350200.0,9.43,9.44,9.38,9.39,350200.0
2009-06-04 13:20:00,9.39,9.42,9.38,9.39,319900.0,9.39,9.42,9.38,9.39,319900.0
2009-06-04 13:30:00,9.4,9.44,9.38,9.44,521500.0,9.4,9.44,9.38,9.44,521500.0
2009-06-04 13:40:00,9.44,9.47,9.41,9.42,407700.0,9.44,9.47,9.41,9.42,407700.0
2009-06-04 13:50:00,9.41,9.42,9.4,9.42,174700.0,9.41,9.42,9.4,9.42,174700.0
2009-06-04 14:00:00,9.42,9.45,9.42,9.44,234200.0,9.42,9.45,9.42,9.44,234200.0
2009-06-04 14:10:00,9.45,9.46,9.42,9.45,357600.0,9.45,9.46,9.42,9.45,357600.0
2009-06-04 14:20:00,9.45,9.47,9.41,9.42,676400.0,9.45,9.47,9.41,9.42,676400.0
2009-06-04 14:30:00,9.42,9.43,9.39,9.39,401300.0,9.42,9.43,9.39,9.39,401300.0
2009-06-04 14:40:00,9.4,9.42,9.39,9.41,309300.0,9.4,9.42,9.39,9.41,309300.0
2009-06-04 14:50:00,9.41,9.41,9.4,9.41,101300.0,9.41,9.41,9.4,9.41,101300.0
2009-06-04 15:00:00,9.41,9.41,9.32,9.33,920100.0,9.41,9.41,9.32,9.33,920100.0
2009-06-04 15:10:00,9.32,9.4,9.32,9.4,461600.0,9.32,9.4,9.32,9.4,461600.0
2009-06-04 15:20:00,9.39,9.41,9.39,9.4,349800.0,9.39,9.41,9.39,9.4,349800.0
2009-06-04 15:30:00,9.39,9.4,9.36,9.39,431100.0,9.39,9.4,9.36,9.39,431100.0
2009-06-04 15:40:00,9.39,9.39,9.36,9.38,529700.0,9.39,9.39,9.36,9.38,529700.0
2009-06-04 15:50:00,9.37,9.45,9.36,9.4,2072200.0,9.37,9.45,9.36,9.4,2072200.0
2009-06-05 09:30:00,9.46,9.59,9.45,9.49,305000.0,9.46,9.59,9.45,9.49,305000.0
2009-06-05 09:40:00,9.49,9.52,9.44,9.46,163900.0,9.49,9.52,9.44,9.46,163900.0
2009-06-05 09:50:00,9.47,9.48,9.36,9.41,273400.0,9.47,9.48,9.36,9.41,273400.0
2009-06-05 10:00:00,9.41,9.41,9.37,9.39,584200.0,9.41,9.41,9.37,9.39,584200.0
2009-06-05 10:10:00,9.4,9.41,9.3,9.31,330600.0,9.4,9.41,9.3,9.31,330600.0
2009-06-05 10:20:00,9.32,9.38,9.31,9.36,144600.0,9.32,9.38,9.31,9.36,144600.0
2009-06-05 10:30:00,9.35,9.39,9.34,9.39,141600.0,9.35,9.39,9.34,9.39,141600.0
2009-06-05 10:40:00,9.38,9.44,9.38,9.42,137700.0,9.38,9.44,9.38,9.42,137700.0
2009-06-05 10:50:00,9.43,9.43,9.39,9.43,175100.0,9.43,9.43,9.39,9.43,175100.0
2009-06-05 11:00:00,9.43,9.46,9.43,9.46,115500.0,9.43,9.46,9.43,9.46,115500.0
2009-06-05 11:10:00,9.46,9.46,9.39,9.42,201300.0,9.46,9.46,9.39,9.42,201300.0
2009-06-05 11:20:00,9.42,9.43,9.41,9.43,65600.0,9.42,9.43,9.41,9.43,65600.0
2009-06-05 11:30:00,9.43,9.43,9.37,9.41,130700.0,9.43,9.43,9.37,9.41,130700.0
2009-06-05 11:40:00,9.4,9.42,9.39,9.4,109900.0,9.4,9.42,9.39,9.4,109900.0
2009-06-05 11:50:00,9.4,9.45,9.39,9.45,70700.0,9.4,9.45,9.39,9.45,70700.0
2009-06-05 12:00:00,9.44,9.47,9.44,9.47,76100.0,9.44,9.47,9.44,9.47,76100.0
2009-06-05 12:10:00,9.47,9.47,9.41,9.44,271900.0,9.47,9.47,9.41,9.44,271900.0
2009-06-05 12:20:00,9.44,9.51,9.43,9.51,224600.0,9.44,9.51,9.43,9.51,224600.0
2009-06-05 12:30:00,9.51,9.53,9.5,9.53,321900.0,9.51,9.53,9.5,9.53,321900.0
2009-06-05 12:40:00,9.53,9.54,9.51,9.54,124900.0,9.53,9.54,9.51,9.54,124900.0
2009-06-05 12:50:00,9.54,9.54,9.51,9.54,194100.0,9.54,9.54,9.51,9.54,194100.0
2009-06-05 13:00:00,9.54,9.54,9.5,9.51,104000.0,9.54,9.54,9.5,9.51,104000.0
2009-06-05 13:10:00,9.5,9.51,9.47,9.48,85300.0,9.5,9.51,9.47,9.48,85300.0
2009-06-05 13:20:00,9.48,9.53,9.48,9.53,579800.0,9.48,9.53,9.48,9.53,579800.0
2009-06-05 13:30:00,9.53,9.53,9.52,9.53,33300.0,9.53,9.53,9.52,9.53,33300.0
2009-06-05 13:40:00,9.52,9.55,9.52,9.55,128600.0,9.52,9.55,9.52,9.55,128600.0
2009-06-05 13:50:00,9.55,9.55,9.51,9.51,100500.0,9.55,9.55,9.51,9.51,100500.0
2009-06-05 14:00:00,9.51,9.53,9.48,9.49,131400.0,9.51,9.53,9.48,9.49,131400.0
2009-06-05 14:10:00,9.49,9.51,9.48,9.5,233500.0,9.49,9.51,9.48,9.5,233500.0
2009-06-05 14:20:00,9.5,9.51,9.47,9.5,209100.0,9.5,9.51,9.47,9.5,209100.0
2009-06-05 14:30:00,9.51,9.51,9.46,9.49,313600.0,9.51,9.51,9.46,9.49,313600.0
2009-06-05 14:40:00,9.49,9.5,9.48,9.5,118800.0,9.49,9.5,9.48,9.5,118800.0
2009-06-05 14:50:00,9.5,9.52,9.49,9.51,194100.0,9.5,9.52,9.49,9.51,194100.0
2009-06-05 15:00:00,9.5,9.53,9.48,9.52,221200.0,9.5,9.53,9.48,9.52,221200.0
2009-06-05 15:10:00,9.52,9.52,9.49,9.51,136000.0,9.52,9.52,9.49,9.51,136000.0
2009-06-05 15:20:00,9.52,9.52,9.48,9.5,298600.0,9.52,9.52,9.48,9.5,298600.0
2009-06-05 15:30:00,9.5,9.55,9.5,9.52,432800.0,9.5,9.55,9.5,9.52,432800.0
2009-06-05 15:40:00,9.52,9.53,9.5,9.53,457800.0,9.52,9.53,9.5,9.53,457800.0
2009-06-05 15:50:00,9.52,9.54,9.51,9.54,899400.0,9.52,9.54,9.51,9.54,899400.0
2009-06-08 09:30:00,9.5,9.51,9.34,9.35,216300.0,9.5,9.51,9.34,9.35,216300.0
2009-06-08 09:40:00,9.35,9.38,9.29,9.3,260400.0,9.35,9.38,9.29,9.3,260400.0
2009-06-08 09:50:00,9.3,9.34,9.27,9.28,274700.0,9.3,9.34,9.27,9.28,274700.0
2009-06-08 10:00:00,9.28,9.28,9.24,9.25,149700.0,9.28,9.28,9.24,9.25,149700.0
2009-06-08 10:10:00,9.24,9.29,9.24,9.29,345800.0,9.24,9.29,9.24,9.29,345800.0
2009-06-08 10:20:00,9.29,9.33,9.28,9.32,723200.0,9.29,9.33,9.28,9.32,723200.0
2009-06-08 10:30:00,9.31,9.39,9.3,9.38,605200.0,9.31,9.39,9.3,9.38,605200.0
2009-06-08 10:40:00,9.39,9.39,9.34,9.36,432700.0,9.39,9.39,9.34,9.36,432700.0
2009-06-08 10:50:00,9.36,9.43,9.35,9.4,890900.0,9.36,9.43,9.35,9.4,890900.0
2009-06-08 11:00:00,9.41,9.43,9.4,9.42,404900.0,9.41,9.43,9.4,9.42,404900.0
2009-06-08 11:10:00,9.42,9.42,9.38,9.39,137200.0,9.42,9.42,9.38,9.39,137200.0
2009-06-08 11:20:00,9.4,9.41,9.33,9.34,319100.0,9.4,9.41,9.33,9.34,319100.0
2009-06-08 11:30:00,9.33,9.35,9.31,9.34,177600.0,9.33,9.35,9.31,9.34,177600.0
2009-06-08 11:40:00,9.34,9.35,9.3,9.33,502600.0,9.34,9.35,9.3,9.33,502600.0
2009-06-08 11:50:00,9.33,9.34,9.31,9.32,112700.0,9.33,9.34,9.31,9.32,112700.0
2009-06-08 12:00:00,9.32,9.32,9.3,9.3,139900.0,9.32,9.32,9.3,9.3,139900.0
2009-06-08 12:10:00,9.3,9.31,9.29,9.3,86200.0,9.3,9.31,9.29,9.3,86200.0
2009-06-08 12:20:00,9.29,9.3,9.29,9.3,159100.0,9.29,9.3,9.29,9.3,159100.0
2009-06-08 12:30:00,9.3,9.3,9.26,9.26,266900.0,9.3,9.3,9.26,9.26,266900.0
2009-06-08 12:40:00,9.27,9.31,9.26,9.27,112600.0,9.27,9.31,9.26,9.27,112600.0
2009-06-08 12:50:00,9.28,9.29,9.25,9.29,135300.0,9.28,9.29,9.25,9.29,135300.0
2009-06-08 13:00:00,9.29,9.32,9.28,9.32,92100.0,9.29,9.32,9.28,9.32,92100.0
2009-06-08 13:10:00,9.32,9.35,9.3,9.35,193400.0,9.32,9.35,9.3,9.35,193400.0
2009-06-08 13:20:00,9.35,9.36,9.33,9.36,148400.0,9.35,9.36,9.33,9.36,148400.0
2009-06-08 13:30:00,9.35,9.36,9.31,9.34,261600.0,9.35,9.36,9.31,9.34,261600.0
2009-06-08 13:40:00,9.34,9.4,9.33,9.39,197200.0,9.34,9.4,9.33,9.39,197200.0
2009-06-08 13:50:00,9.39,9.4,9.37,9.38,36000.0,9.39,9.4,9.37,9.38,36000.0
2009-06-08 14:00:00,9.38,9.38,9.36,9.37,38900.0,9.38,9.38,9.36,9.37,38900.0
2009-06-08 14:10:00,9.36,9.38,9.36,9.36,52100.0,9.36,9.38,9.36,9.36,52100.0
2009-06-08 14:20:00,9.36,9.38,9.34,9.38,311900.0,9.36,9.38,9.34,9.38,311900.0
2009-06-08 14:30:00,9.38,9.4,9.36,9.38,220000.0,9.38,9.4,9.36,9.38,220000.0
2009-06-08 14:40:00,9.37,9.38,9.34,9.36,95100.0,9.37,9.38,9.34,9.36,95100.0
2009-06-08 14:50:00,9.35,9.37,9.32,9.34,161300.0,9.35,9.37,9.32,9.34,161300.0
2009-06-08 15:00:00,9.34,9.36,9.33,9.35,106600.0,9.34,9.36,9.33,9.35,106600.0
2009-06-08 15:10:00,9.35,9.39,9.33,9.39,145700.0,9.35,9.39,9.33,9.39,145700.0
2009-06-08 15:20:00,9.39,9.46,9.38,9.45,258700.0,9.39,9.46,9.38,9.45,258700.0
2009-06-08 15:30:00,9.45,9.51,9.45,9.47,500200.0,9.45,9.51,9.45,9.47,500200.0
2009-06-08 15:40:00,9.47,9.47,9.43,9.46,496000.0,9.47,9.47,9.43,9.46,496000.0
2009-06-08 15:50:00,9.46,9.47,9.41,9.41,460600.0,9.46,9.47,9.41,9.41,460600.0
2009-06-09 09:30:00,9.5,9.55,9.36,9.41,479700.0,9.5,9.55,9.36,9.41,479700.0
2009-06-09 09:40:00,9.4,9.5,9.37,9.5,258200.0,9.4,9.5,9.37,9.5,258200.0
2009-06-09 09:50:00,9.49,9.52,9.48,9.51,252900.0,9.49,9.52,9.48,9.51,252900.0
2009-06-09 10:00:00,9.51,9.6,9.51,9.57,613100.0,9.51,9.6,9.51,9.57,613100.0
2009-06-09 10:10:00,9.56,9.61,9.53,9.56,253900.0,9.56,9.61,9.53,9.56,253900.0
2009-06-09 10:20:00,9.56,9.56,9.51,9.54,161000.0,9.56,9.56,9.51,9.54,161000.0
2009-06-09 10:30:00,9.54,9.55,9.48,9.49,300200.0,9.54,9.55,9.48,9.49,300200.0
2009-06-09 10:40:00,9.49,9.51,9.44,9.44,176700.0,9.49,9.51,9.44,9.44,176700.0
2009-06-09 10:50:00,9.44,9.44,9.39,9.4,116900.0,9.44,9.44,9.39,9.4,116900.0
2009-06-09 11:00:00,9.4,9.41,9.38,9.39,149400.0,9.4,9.41,9.38,9.39,149400.0
2009-06-09 11:10:00,9.4,9.4,9.36,9.37,271000.0,9.4,9.4,9.36,9.37,271000.0
2009-06-09 11:20:00,9.37,9.37,9.35,9.37,130600.0,9.37,9.37,9.35,9.37,130600.0
2009-06-09 11:30:00,9.37,9.37,9.31,9.31,190400.0,9.37,9.37,9.31,9.31,190400.0
2009-06-09 11:40:00,9.32,9.32,9.31,9.31,62300.0,9.32,9.32,9.31,9.31,62300.0
2009-06-09 11:50:00,9.31,9.39,9.31,9.38,213300.0,9.31,9.39,9.31,9.38,213300.0
2009-06-09 12:00:00,9.38,9.38,9.37,9.37,54600.0,9.38,9.38,9.37,9.37,54600.0
2009-06-09 12:10:00,9.38,9.38,9.36,9.38,128600.0,9.38,9.38,9.36,9.38,128600.0
2009-06-09 12:20:00,9.38,9.38,9.37,9.38,127600.0,9.38,9.38,9.37,9.38,127600.0
2009-06-09 12:30:00,9.38,9.38,9.35,9.36,72700.0,9.38,9.38,9.35,9.36,72700.0
2009-06-09 12:40:00,9.36,9.36,9.34,9.34,43800.0,9.36,9.36,9.34,9.34,43800.0
2009-06-09 12:50:00,9.34,9.35,9.33,9.33,79600.0,9.34,9.35,9.33,9.33,79600.0
2009-06-09 13:00:00,9.33,9.38,9.33,9.34,150600.0,9.33,9.38,9.33,9.34,150600.0
2009-06-09 13:10:00,9.34,9.35,9.33,9.33,48800.0,9.34,9.35,9.33,9.33,48800.0
2009-06-09 13:20:00,9.33,9.34,9.33,9.33,67800.0,9.33,9.34,9.33,9.33,67800.0
2009-06-09 13:30:00,9.33,9.34,9.32,9.34,197500.0,9.33,9.34,9.32,9.34,197500.0
2009-06-09 13:40:00,9.34,9.37,9.34,9.35,251400.0,9.34,9.37,9.34,9.35,251400.0
2009-06-09 13:50:00,9.35,9.36,9.34,9.36,116700.0,9.35,9.36,9.34,9.36,116700.0
2009-06-09 14:00:00,9.36,9.37,9.35,9.37,98100.0,9.36,9.37,9.35,9.37,98100.0
2009-06-09 14:10:00,9.36,9.4,9.36,9.4,127700.0,9.36,9.4,9.36,9.4,127700.0
2009-06-09 14:20:00,9.4,9.43,9.38,9.42,181100.0,9.4,9.43,9.38,9.42,181100.0
2009-06-09 14:30:00,9.42,9.45,9.42,9.43,252200.0,9.42,9.45,9.42,9.43,252200.0
2009-06-09 14:40:00,9.44,9.44,9.39,9.39,251500.0,9.44,9.44,9.39,9.39,251500.0
2009-06-09 14:50:00,9.39,9.4,9.38,9.4,172900.0,9.39,9.4,9.38,9.4,172900.0
2009-06-09 15:00:00,9.4,9.43,9.38,9.4,500300.0,9.4,9.43,9.38,9.4,500300.0
2009-06-09 15:10:00,9.4,9.41,9.37,9.4,167100.0,9.4,9.41,9.37,9.4,167100.0
2009-06-09 15:20:00,9.39,9.41,9.38,9.41,142700.0,9.39,9.41,9.38,9.41,142700.0
2009-06-09 15:30:00,9.4,9.42,9.4,9.42,212300.0,9.4,9.42,9.4,9.42,212300.0
2009-06-09 15:40:00,9.42,9.43,9.39,9.41,358400.0,9.42,9.43,9.39,9.41,358400.0
2009-06-09 15:50:00,9.42,9.44,9.38,9.39,597200.0,9.42,9.44,9.38,9.39,597200.0
2009-06-10 09:30:00,9.49,9.65,9.39,9.5,186100.0,9.49,9.65,9.39,9.5,186100.0
2009-06-10 09:40:00,9.5,9.5,9.43,9.44,115300.0,9.5,9.5,9.43,9.44,115300.0
2009-06-10 09:50:00,9.43,9.51,9.42,9.5,102300.0,9.43,9.51,9.42,9.5,102300.0
2009-06-10 10:00:00,9.51,9.51,9.43,9.45,167400.0,9.51,9.51,9.43,9.45,167400.0
2009-06-10 10:10:00,9.45,9.45,9.39,9.42,117700.0,9.45,9.45,9.39,9.42,117700.0
2009-06-10 10:20:00,9.42,9.43,9.38,9.39,106900.0,9.42,9.43,9.38,9.39,106900.0
2009-06-10 10:30:00,9.39,9.41,9.36,9.37,316600.0,9.39,9.41,9.36,9.37,316600.0
2009-06-10 10:40:00,9.36,9.37,9.31,9.33,156700.0,9.36,9.37,9.31,9.33,156700.0
2009-06-10 10:50:00,9.33,9.36,9.32,9.34,87700.0,9.33,9.36,9.32,9.34,87700.0
2009-06-10 11:00:00,9.33,9.34,9.3,9.32,221900.0,9.33,9.34,9.3,9.32,221900.0
2009-06-10 11:10:00,9.32,9.34,9.32,9.33,82100.0,9.32,9.34,9.32,9.33,82100.0
2009-06-10 11:20:00,9.33,9.34,9.32,9.34,58900.0,9.33,9.34,9.32,9.34,58900.0
2009-06-10 11:30:00,9.34,9.34,9.33,9.33,39500.0,9.34,9.34,9.33,9.33,39500.0
2009-06-10 11:40:00,9.34,9.36,9.33,9.34,135300.0,9.34,9.36,9.33,9.34,135300.0
2009-06-10 11:50:00,9.34,9.35,9.33,9.35,65100.0,9.34,9.35,9.33,9.35,65100.0
2009-06-10 12:00:00,9.34,9.37,9.34,9.37,88000.0,9.34,9.37,9.34,9.37,88000.0
2009-06-10 12:10:00,9.37,9.4,9.36,9.39,81600.0,9.37,9.4,9.36,9.39,81600.0
2009-06-10 12:20:00,9.39,9.4,9.33,9.34,111100.0,9.39,9.4,9.33,9.34,111100.0
2009-06-10 12:30:00,9.34,9.37,9.33,9.37,88400.0,9.34,9.37,9.33,9.37,88400.0
2009-06-10 12:40:00,9.37,9.38,9.34,9.34,122300.0,9.37,9.38,9.34,9.34,122300.0
2009-06-10 12:50:00,9.35,9.39,9.34,9.38,120200.0,9.35,9.39,9.34,9.38,120200.0
2009-06-10 13:00:00,9.37,9.38,9.31,9.32,102100.0,9.37,9.38,9.31,9.32,102100.0
2009-06-10 13:10:00,9.32,9.35,9.31,9.34,138500.0,9.32,9.35,9.31,9.34,138500.0
2009-06-10 13:20:00,9.33,9.34,9.32,9.33,158300.0,9.33,9.34,9.32,9.33,158300.0
2009-06-10 13:30:00,9.33,9.34,9.31,9.31,116500.0,9.33,9.34,9.31,9.31,116500.0
2009-06-10 13:40:00,9.32,9.32,9.31,9.31,49700.0,9.32,9.32,9.31,9.31,49700.0
2009-06-10 13:50:00,9.32,9.32,9.28,9.3,208700.0,9.32,9.32,9.28,9.3,208700.0
2009-06-10 14:00:00,9.3,9.32,9.27,9.29,269100.0,9.3,9.32,9.27,9.29,269100.0
2009-06-10 14:10:00,9.28,9.32,9.28,9.31,77500.0,9.28,9.32,9.28,9.31,77500.0
2009-06-10 14:20:00,9.31,9.33,9.31,9.32,132400.0,9.31,9.33,9.31,9.32,132400.0
2009-06-10 14:30:00,9.32,9.36,9.31,9.35,178700.0,9.32,9.36,9.31,9.35,178700.0
2009-06-10 14:40:00,9.36,9.38,9.34,9.38,168600.0,9.36,9.38,9.34,9.38,168600.0
2009-06-10 14:50:00,9.38,9.39,9.35,9.36,166400.0,9.38,9.39,9.35,9.36,166400.0
2009-06-10 15:00:00,9.36,9.37,9.32,9.32,230700.0,9.36,9.37,9.32,9.32,230700.0
2009-06-10 15:10:00,9.33,9.33,9.31,9.33,97600.0,9.33,9.33,9.31,9.33,97600.0
2009-06-10 15:20:00,9.32,9.34,9.32,9.34,124900.0,9.32,9.34,9.32,9.34,124900.0
2009-06-10 15:30:00,9.34,9.39,9.33,9.38,227500.0,9.34,9.39,9.33,9.38,227500.0
2009-06-10 15:40:00,9.38,9.4,9.37,9.38,207800.0,9.38,9.4,9.37,9.38,207800.0
2009-06-10 15:50:00,9.38,9.41,9.37,9.4,466600.0,9.38,9.41,9.37,9.4,466600.0
2009-06-11 09:30:00,9.44,9.55,9.33,9.52,183300.0,9.44,9.55,9.33,9.52,183300.0
2009-06-11 09:40:00,9.53,9.6,9.5,9.59,219600.0,9.53,9.6,9.5,9.59,219600.0
2009-06-11 09:50:00,9.58,9.6,9.54,9.55,155500.0,9.58,9.6,9.54,9.55,155500.0
2009-06-11 10:00:00,9.55,9.55,9.49,9.5,204100.0,9.55,9.55,9.49,9.5,204100.0
2009-06-11 10:10:00,9.5,9.55,9.47,9.48,464500.0,9.5,9.55,9.47,9.48,464500.0
2009-06-11 10:20:00,9.48,9.48,9.4,9.41,197800.0,9.48,9.48,9.4,9.41,197800.0
2009-06-11 10:30:00,9.4,9.44,9.39,9.44,125800.0,9.4,9.44,9.39,9.44,125800.0
2009-06-11 10:40:00,9.44,9.47,9.42,9.43,388600.0,9.44,9.47,9.42,9.43,388600.0
2009-06-11 10:50:00,9.43,9.45,9.41,9.44,396000.0,9.43,9.45,9.41,9.44,396000.0
2009-06-11 11:00:00,9.43,9.44,9.42,9.42,113400.0,9.43,9.44,9.42,9.42,113400.0
2009-06-11 11:10:00,9.42,9.44,9.41,9.44,165600.0,9.42,9.44,9.41,9.44,165600.0
2009-06-11 11:20:00,9.43,9.44,9.39,9.41,222700.0,9.43,9.44,9.39,9.41,222700.0
2009-06-11 11:30:00,9.4,9.45,9.39,9.45,209300.0,9.4,9.45,9.39,9.45,209300.0
2009-06-11 11:40:00,9.44,9.45,9.4,9.4,258800.0,9.44,9.45,9.4,9.4,258800.0
2009-06-11 11:50:00,9.4,9.42,9.39,9.41,147200.0,9.4,9.42,9.39,9.41,147200.0
2009-06-11 12:00:00,9.41,9.42,9.36,9.4,348400.0,9.41,9.42,9.36,9.4,348400.0
2009-06-11 12:10:00,9.4,9.4,9.35,9.38,471700.0,9.4,9.4,9.35,9.38,471700.0
2009-06-11 12:20:00,9.38,9.42,9.37,9.41,229400.0,9.38,9.42,9.37,9.41,229400.0
2009-06-11 12:30:00,9.41,9.41,9.38,9.4,189600.0,9.41,9.41,9.38,9.4,189600.0
2009-06-11 12:40:00,9.4,9.45,9.4,9.45,347100.0,9.4,9.45,9.4,9.45,347100.0
2009-06-11 12:50:00,9.45,9.49,9.44,9.49,131500.0,9.45,9.49,9.44,9.49,131500.0
2009-06-11 13:00:00,9.49,9.53,9.46,9.5,381200.0,9.49,9.53,9.46,9.5,381200.0
2009-06-11 13:10:00,9.5,9.52,9.49,9.5,136600.0,9.5,9.52,9.49,9.5,136600.0
2009-06-11 13:20:00,9.51,9.52,9.46,9.49,721300.0,9.51,9.52,9.46,9.49,721300.0
2009-06-11 13:30:00,9.49,9.52,9.47,9.5,320500.0,9.49,9.52,9.47,9.5,320500.0
2009-06-11 13:40:00,9.51,9.51,9.47,9.49,79800.0,9.51,9.51,9.47,9.49,79800.0
2009-06-11 13:50:00,9.49,9.5,9.47,9.49,123100.0,9.49,9.5,9.47,9.49,123100.0
2009-06-11 14:00:00,9.49,9.5,9.47,9.48,85500.0,9.49,9.5,9.47,9.48,85500.0
2009-06-11 14:10:00,9.48,9.49,9.45,9.48,172000.0,9.48,9.49,9.45,9.48,172000.0
2009-06-11 14:20:00,9.48,9.48,9.46,9.48,54000.0,9.48,9.48,9.46,9.48,54000.0
2009-06-11 14:30:00,9.48,9.5,9.46,9.47,90500.0,9.48,9.5,9.46,9.47,90500.0
2009-06-11 14:40:00,9.47,9.49,9.46,9.48,84500.0,9.47,9.49,9.46,9.48,84500.0
2009-06-11 14:50:00,9.48,9.48,9.45,9.47,133100.0,9.48,9.48,9.45,9.47,133100.0
2009-06-11 15:00:00,9.46,9.49,9.46,9.48,120700.0,9.46,9.49,9.46,9.48,120700.0
2009-06-11 15:10:00,9.48,9.48,9.45,9.46,137100.0,9.48,9.48,9.45,9.46,137100.0
2009-06-11 15:20:00,9.46,9.46,9.43,9.44,240600.0,9.46,9.46,9.43,9.44,240600.0
2009-06-11 15:30:00,9.44,9.44,9.4,9.44,206500.0,9.44,9.44,9.4,9.44,206500.0
2009-06-11 15:40:00,9.44,9.46,9.41,9.42,266800.0,9.44,9.46,9.41,9.42,266800.0
2009-06-11 15:50:00,9.41,9.42,9.34,9.35,1088600.0,9.41,9.42,9.34,9.35,1088600.0
2009-06-12 09:30:00,9.45,9.45,9.17,9.22,366900.0,9.45,9.45,9.17,9.22,366900.0
2009-06-12 09:40:00,9.22,9.28,9.21,9.26,251500.0,9.22,9.28,9.21,9.26,251500.0
2009-06-12 09:50:00,9.26,9.35,9.25,9.35,303500.0,9.26,9.35,9.25,9.35,303500.0
2009-06-12 10:00:00,9.36,9.37,9.34,9.35,302800.0,9.36,9.37,9.34,9.35,302800.0
2009-06-12 10:10:00,9.34,9.35,9.33,9.34,62500.0,9.34,9.35,9.33,9.34,62500.0
2009-06-12 10:20:00,9.35,9.42,9.34,9.39,189700.0,9.35,9.42,9.34,9.39,189700.0
2009-06-12 10:30:00,9.39,9.44,9.37,9.43,145200.0,9.39,9.44,9.37,9.43,145200.0
2009-06-12 10:40:00,9.44,9.48,9.43,9.46,122000.0,9.44,9.48,9.43,9.46,122000.0
2009-06-12 10:50:00,9.45,9.5,9.45,9.46,113300.0,9.45,9.5,9.45,9.46,113300.0
2009-06-12 11:00:00,9.46,9.5,9.43,9.44,268700.0,9.46,9.5,9.43,9.44,268700.0
2009-06-12 11:10:00,9.43,9.45,9.42,9.43,98900.0,9.43,9.45,9.42,9.43,98900.0
2009-06-12 11:20:00,9.43,9.44,9.42,9.44,42900.0,9.43,9.44,9.42,9.44,42900.0
2009-06-12 11:30:00,9.44,9.48,9.43,9.45,141000.0,9.44,9.48,9.43,9.45,141000.0
2009-06-12 11:40:00,9.45,9.46,9.4,9.42,134600.0,9.45,9.46,9.4,9.42,134600.0
2009-06-12 11:50:00,9.42,9.43,9.41,9.41,80500.0,9.42,9.43,9.41,9.41,80500.0
2009-06-12 12:00:00,9.41,9.44,9.41,9.42,106400.0,9.41,9.44,9.41,9.42,106400.0
2009-06-12 12:10:00,9.42,9.43,9.41,9.41,52500.0,9.42,9.43,9.41,9.41,52500.0
2009-06-12 12:20:00,9.42,9.42,9.39,9.41,79900.0,9.42,9.42,9.39,9.41,79900.0
2009-06-12 12:30:00,9.41,9.41,9.37,9.4,88000.0,9.41,9.41,9.37,9.4,88000.0
2009-06-12 12:40:00,9.4,9.44,9.38,9.44,153200.0,9.4,9.44,9.38,9.44,153200.0
2009-06-12 12:50:00,9.43,9.47,9.41,9.47,102400.0,9.43,9.47,9.41,9.47,102400.0
2009-06-12 13:00:00,9.47,9.49,9.44,9.45,56700.0,9.47,9.49,9.44,9.45,56700.0
2009-06-12 13:10:00,9.44,9.46,9.43,9.44,102600.0,9.44,9.46,9.43,9.44,102600.0
2009-06-12 13:20:00,9.43,9.45,9.43,9.44,65900.0,9.43,9.45,9.43,9.44,65900.0
2009-06-12 13:30:00,9.44,9.45,9.43,9.44,26100.0,9.44,9.45,9.43,9.44,26100.0
2009-06-12 13:40:00,9.43,9.44,9.43,9.44,28500.0,9.43,9.44,9.43,9.44,28500.0
2009-06-12 13:50:00,9.43,9.44,9.41,9.41,69400.0,9.43,9.44,9.41,9.41,69400.0
2009-06-12 14:00:00,9.42,9.42,9.4,9.41,110200.0,9.42,9.42,9.4,9.41,110200.0
2009-06-12 14:10:00,9.4,9.43,9.4,9.43,75700.0,9.4,9.43,9.4,9.43,75700.0
2009-06-12 14:20:00,9.43,9.44,9.39,9.41,160900.0,9.43,9.44,9.39,9.41,160900.0
2009-06-12 14:30:00,9.41,9.44,9.38,9.38,183900.0,9.41,9.44,9.38,9.38,183900.0
2009-06-12 14:40:00,9.38,9.44,9.38,9.4,331700.0,9.38,9.44,9.38,9.4,331700.0
2009-06-12 14:50:00,9.4,9.41,9.37,9.37,203200.0,9.4,9.41,9.37,9.37,203200.0
2009-06-12 15:00:00,9.37,9.4,9.37,9.38,155800.0,9.37,9.4,9.37,9.38,155800.0
2009-06-12 15:10:00,9.39,9.4,9.38,9.39,109600.0,9.39,9.4,9.38,9.39,109600.0
2009-06-12 15:20:00,9.38,9.39,9.35,9.35,160100.0,9.38,9.39,9.35,9.35,160100.0
2009-06-12 15:30:00,9.36,9.38,9.28,9.3,372500.0,9.36,9.38,9.28,9.3,372500.0
2009-06-12 15:40:00,9.31,9.34,9.3,9.32,369000.0,9.31,9.34,9.3,9.32,369000.0
2009-06-12 15:50:00,9.33,9.37,9.32,9.37,743300.0,9.33,9.37,9.32,9.37,743300.0
2009-06-15 09:30:00,9.24,9.4,9.07,9.1,267200.0,9.24,9.4,9.07,9.1,267200.0
2009-06-15 09:40:00,9.09,9.12,9.04,9.06,357000.0,9.09,9.12,9.04,9.06,357000.0
2009-06-15 09:50:00,9.05,9.08,9.01,9.05,247200.0,9.05,9.08,9.01,9.05,247200.0
2009-06-15 10:00:00,9.05,9.07,9.04,9.05,310000.0,9.05,9.07,9.04,9.05,310000.0
2009-06-15 10:10:00,9.06,9.08,9.05,9.08,167200.0,9.06,9.08,9.05,9.08,167200.0
2009-06-15 10:20:00,9.08,9.09,9.07,9.09,196100.0,9.08,9.09,9.07,9.09,196100.0
2009-06-15 10:30:00,9.09,9.09,9.04,9.05,513700.0,9.09,9.09,9.04,9.05,513700.0
2009-06-15 10:40:00,9.05,9.06,9.04,9.05,319600.0,9.05,9.06,9.04,9.05,319600.0
2009-06-15 10:50:00,9.05,9.07,9.05,9.05,184300.0,9.05,9.07,9.05,9.05,184300.0
2009-06-15 11:00:00,9.05,9.07,9.05,9.06,161100.0,9.05,9.07,9.05,9.06,161100.0
2009-06-15 11:10:00,9.05,9.06,9.05,9.06,93700.0,9.05,9.06,9.05,9.06,93700.0
2009-06-15 11:20:00,9.06,9.07,9.05,9.07,53200.0,9.06,9.07,9.05,9.07,53200.0
2009-06-15 11:30:00,9.07,9.09,9.06,9.09,136700.0,9.07,9.09,9.06,9.09,136700.0
2009-06-15 11:40:00,9.09,9.12,9.08,9.12,122200.0,9.09,9.12,9.08,9.12,122200.0
2009-06-15 11:50:00,9.12,9.12,9.11,9.11,51400.0,9.12,9.12,9.11,9.11,51400.0
2009-06-15 12:00:00,9.12,9.12,9.09,9.09,116100.0,9.12,9.12,9.09,9.09,116100.0
2009-06-15 12:10:00,9.1,9.1,9.09,9.09,41600.0,9.1,9.1,9.09,9.09,41600.0
2009-06-15 12:20:00,9.1,9.11,9.09,9.09,206400.0,9.1,9.11,9.09,9.09,206400.0
2009-06-15 12:30:00,9.09,9.13,9.08,9.12,132100.0,9.09,9.13,9.08,9.12,132100.0
2009-06-15 12:40:00,9.12,9.14,9.1,9.11,125200.0,9.12,9.14,9.1,9.11,125200.0
2009-06-15 12:50:00,9.1,9.12,9.08,9.09,94100.0,9.1,9.12,9.08,9.09,94100.0
2009-06-15 13:00:00,9.08,9.09,9.04,9.05,142700.0,9.08,9.09,9.04,9.05,142700.0
2009-06-15 13:10:00,9.06,9.09,9.05,9.06,167800.0,9.06,9.09,9.05,9.06,167800.0
2009-06-15 13:20:00,9.05,9.06,9.04,9.05,36500.0,9.05,9.06,9.04,9.05,36500.0
2009-06-15 13:30:00,9.05,9.05,9.04,9.05,38900.0,9.05,9.05,9.04,9.05,38900.0
2009-06-15 13:40:00,9.05,9.06,9.04,9.05,65900.0,9.05,9.06,9.04,9.05,65900.0
2009-06-15 13:50:00,9.06,9.06,9.04,9.05,80700.0,9.06,9.06,9.04,9.05,80700.0
2009-06-15 14:00:00,9.05,9.07,9.04,9.05,157400.0,9.05,9.07,9.04,9.05,157400.0
2009-06-15 14:10:00,9.04,9.05,9.01,9.01,188100.0,9.04,9.05,9.01,9.01,188100.0
2009-06-15 14:20:00,9.02,9.03,8.97,9.02,370600.0,9.02,9.03,8.97,9.02,370600.0
2009-06-15 14:30:00,9.01,9.02,8.98,9.0,235400.0,9.01,9.02,8.98,9.0,235400.0
2009-06-15 14:40:00,9.0,9.01,8.97,8.97,156700.0,9.0,9.01,8.97,8.97,156700.0
2009-06-15 14:50:00,8.96,8.97,8.94,8.96,163000.0,8.96,8.97,8.94,8.96,163000.0
2009-06-15 15:00:00,8.96,8.99,8.96,8.99,113300.0,8.96,8.99,8.96,8.99,113300.0
2009-06-15 15:10:00,8.99,9.03,8.98,9.01,144300.0,8.99,9.03,8.98,9.01,144300.0
2009-06-15 15:20:00,9.02,9.03,9.0,9.0,170600.0,9.02,9.03,9.0,9.0,170600.0
2009-06-15 15:30:00,9.01,9.04,8.99,9.02,262300.0,9.01,9.04,8.99,9.02,262300.0
2009-06-15 15:40:00,9.01,9.03,8.99,9.03,219700.0,9.01,9.03,8.99,9.03,219700.0
2009-06-15 15:50:00,9.02,9.03,8.97,8.99,765300.0,9.02,9.03,8.97,8.99,765300.0
2009-06-16 09:30:00,9.02,9.13,8.93,8.96,338000.0,9.02,9.13,8.93,8.96,338000.0
2009-06-16 09:40:00,8.96,9.01,8.93,8.99,286200.0,8.96,9.01,8.93,8.99,286200.0
2009-06-16 09:50:00,8.98,9.09,8.92,9.08,546700.0,8.98,9.09,8.92,9.08,546700.0
2009-06-16 10:00:00,9.08,9.15,9.07,9.15,162800.0,9.08,9.15,9.07,9.15,162800.0
2009-06-16 10:10:00,9.14,9.18,9.11,9.13,279300.0,9.14,9.18,9.11,9.13,279300.0
2009-06-16 10:20:00,9.14,9.15,9.09,9.09,366000.0,9.14,9.15,9.09,9.09,366000.0
2009-06-16 10:30:00,9.1,9.1,9.06,9.1,184500.0,9.1,9.1,9.06,9.1,184500.0
2009-06-16 10:40:00,9.1,9.14,9.09,9.14,199500.0,9.1,9.14,9.09,9.14,199500.0
2009-06-16 10:50:00,9.14,9.2,9.13,9.19,773800.0,9.14,9.2,9.13,9.19,773800.0
2009-06-16 11:00:00,9.18,9.23,9.17,9.18,189400.0,9.18,9.23,9.17,9.18,189400.0
2009-06-16 11:10:00,9.19,9.21,9.18,9.21,148000.0,9.19,9.21,9.18,9.21,148000.0
2009-06-16 11:20:00,9.21,9.21,9.18,9.2,230000.0,9.21,9.21,9.18,9.2,230000.0
2009-06-16 11:30:00,9.19,9.21,9.16,9.16,761300.0,9.19,9.21,9.16,9.16,761300.0
2009-06-16 11:40:00,9.16,9.21,9.14,9.19,446300.0,9.16,9.21,9.14,9.19,446300.0
2009-06-16 11:50:00,9.18,9.19,9.11,9.12,240700.0,9.18,9.19,9.11,9.12,240700.0
2009-06-16 12:00:00,9.13,9.16,9.11,9.12,136300.0,9.13,9.16,9.11,9.12,136300.0
2009-06-16 12:10:00,9.12,9.14,9.11,9.14,49000.0,9.12,9.14,9.11,9.14,49000.0
2009-06-16 12:20:00,9.14,9.14,9.09,9.12,117800.0,9.14,9.14,9.09,9.12,117800.0
2009-06-16 12:30:00,9.12,9.13,9.07,9.07,113600.0,9.12,9.13,9.07,9.07,113600.0
2009-06-16 12:40:00,9.07,9.08,9.0,9.0,214400.0,9.07,9.08,9.0,9.0,214400.0
2009-06-16 12:50:00,9.01,9.03,9.0,9.03,221200.0,9.01,9.03,9.0,9.03,221200.0
2009-06-16 13:00:00,9.02,9.03,8.98,9.0,194700.0,9.02,9.03,8.98,9.0,194700.0
2009-06-16 13:10:00,9.0,9.04,8.99,9.0,566700.0,9.0,9.04,8.99,9.0,566700.0
2009-06-16 13:20:00,8.99,9.01,8.97,9.01,79100.0,8.99,9.01,8.97,9.01,79100.0
2009-06-16 13:30:00,9.0,9.02,8.97,8.98,244200.0,9.0,9.02,8.97,8.98,244200.0
2009-06-16 13:40:00,8.99,9.05,8.98,9.05,273800.0,8.99,9.05,8.98,9.05,273800.0
2009-06-16 13:50:00,9.05,9.05,9.0,9.03,269000.0,9.05,9.05,9.0,9.03,269000.0
2009-06-16 14:00:00,9.02,9.04,9.01,9.04,202300.0,9.02,9.04,9.01,9.04,202300.0
2009-06-16 14:10:00,9.03,9.07,9.03,9.05,145000.0,9.03,9.07,9.03,9.05,145000.0
2009-06-16 14:20:00,9.05,9.06,9.02,9.04,225900.0,9.05,9.06,9.02,9.04,225900.0
2009-06-16 14:30:00,9.03,9.07,9.02,9.06,162200.0,9.03,9.07,9.02,9.06,162200.0
2009-06-16 14:40:00,9.07,9.1,8.98,9.07,623100.0,9.07,9.1,8.98,9.07,623100.0
2009-06-16 14:50:00,9.06,9.1,9.06,9.1,221000.0,9.06,9.1,9.06,9.1,221000.0
2009-06-16 15:00:00,9.1,9.1,9.06,9.07,212700.0,9.1,9.1,9.06,9.07,212700.0
2009-06-16 15:10:00,9.08,9.09,9.05,9.09,185200.0,9.08,9.09,9.05,9.09,185200.0
2009-06-16 15:20:00,9.09,9.09,9.05,9.08,180200.0,9.09,9.09,9.05,9.08,180200.0
2009-06-16 15:30:00,9.08,9.09,9.07,9.07,140000.0,9.08,9.09,9.07,9.07,140000.0
2009-06-16 15:40:00,9.07,9.08,9.05,9.06,245100.0,9.07,9.08,9.05,9.06,245100.0
2009-06-16 15:50:00,9.05,9.06,9.01,9.01,648400.0,9.05,9.06,9.01,9.01,648400.0
2009-06-17 09:30:00,8.99,9.16,8.96,9.15,469500.0,8.99,9.16,8.96,9.15,469500.0
2009-06-17 09:40:00,9.15,9.22,9.15,9.16,969700.0,9.15,9.22,9.15,9.16,969700.0
2009-06-17 09:50:00,9.16,9.22,9.15,9.2,413300.0,9.16,9.22,9.15,9.2,413300.0
2009-06-17 10:00:00,9.2,9.23,9.18,9.23,242400.0,9.2,9.23,9.18,9.23,242400.0
2009-06-17 10:10:00,9.22,9.3,9.21,9.26,1334300.0,9.22,9.3,9.21,9.26,1334300.0
2009-06-17 10:20:00,9.26,9.29,9.21,9.24,521600.0,9.26,9.29,9.21,9.24,521600.0
2009-06-17 10:30:00,9.24,9.26,9.22,9.26,316800.0,9.24,9.26,9.22,9.26,316800.0
2009-06-17 10:40:00,9.25,9.26,9.22,9.25,291500.0,9.25,9.26,9.22,9.25,291500.0
2009-06-17 10:50:00,9.24,9.25,9.18,9.21,555400.0,9.24,9.25,9.18,9.21,555400.0
2009-06-17 11:00:00,9.2,9.23,9.19,9.2,384500.0,9.2,9.23,9.19,9.2,384500.0
2009-06-17 11:10:00,9.19,9.21,9.15,9.21,131900.0,9.19,9.21,9.15,9.21,131900.0
2009-06-17 11:20:00,9.2,9.2,9.14,9.14,303800.0,9.2,9.2,9.14,9.14,303800.0
2009-06-17 11:30:00,9.14,9.18,9.12,9.14,191000.0,9.14,9.18,9.12,9.14,191000.0
2009-06-17 11:40:00,9.15,9.19,9.14,9.15,75100.0,9.15,9.19,9.14,9.15,75100.0
2009-06-17 11:50:00,9.15,9.18,9.13,9.17,234200.0,9.15,9.18,9.13,9.17,234200.0
2009-06-17 12:00:00,9.16,9.21,9.16,9.2,195600.0,9.16,9.21,9.16,9.2,195600.0
2009-06-17 12:10:00,9.21,9.24,9.19,9.22,463400.0,9.21,9.24,9.19,9.22,463400.0
2009-06-17 12:20:00,9.22,9.26,9.21,9.24,343400.0,9.22,9.26,9.21,9.24,343400.0
2009-06-17 12:30:00,9.24,9.25,9.2,9.22,142900.0,9.24,9.25,9.2,9.22,142900.0
2009-06-17 12:40:00,9.21,9.22,9.2,9.22,72900.0,9.21,9.22,9.2,9.22,72900.0
2009-06-17 12:50:00,9.22,9.23,9.21,9.23,89900.0,9.22,9.23,9.21,9.23,89900.0
2009-06-17 13:00:00,9.22,9.23,9.22,9.23,108000.0,9.22,9.23,9.22,9.23,108000.0
2009-06-17 13:10:00,9.23,9.26,9.22,9.24,97000.0,9.23,9.26,9.22,9.24,97000.0
2009-06-17 13:20:00,9.24,9.26,9.23,9.26,27300.0,9.24,9.26,9.23,9.26,27300.0
2009-06-17 13:30:00,9.26,9.29,9.25,9.28,174100.0,9.26,9.29,9.25,9.28,174100.0
2009-06-17 13:40:00,9.29,9.31,9.28,9.3,140800.0,9.29,9.31,9.28,9.3,140800.0
2009-06-17 13:50:00,9.3,9.3,9.23,9.23,464700.0,9.3,9.3,9.23,9.23,464700.0
2009-06-17 14:00:00,9.23,9.26,9.2,9.21,270800.0,9.23,9.26,9.2,9.21,270800.0
2009-06-17 14:10:00,9.21,9.28,9.2,9.26,248400.0,9.21,9.28,9.2,9.26,248400.0
2009-06-17 14:20:00,9.26,9.28,9.25,9.28,56800.0,9.26,9.28,9.25,9.28,56800.0
2009-06-17 14:30:00,9.28,9.28,9.22,9.25,134700.0,9.28,9.28,9.22,9.25,134700.0
2009-06-17 14:40:00,9.24,9.26,9.23,9.24,145700.0,9.24,9.26,9.23,9.24,145700.0
2009-06-17 14:50:00,9.24,9.25,9.2,9.22,113600.0,9.24,9.25,9.2,9.22,113600.0
2009-06-17 15:00:00,9.21,9.26,9.2,9.24,260800.0,9.21,9.26,9.2,9.24,260800.0
2009-06-17 15:10:00,9.24,9.27,9.23,9.27,166900.0,9.24,9.27,9.23,9.27,166900.0
2009-06-17 15:20:00,9.27,9.29,9.23,9.25,375400.0,9.27,9.29,9.23,9.25,375400.0
2009-06-17 15:30:00,9.24,9.25,9.21,9.22,249500.0,9.24,9.25,9.21,9.22,249500.0
2009-06-17 15:40:00,9.22,9.24,9.21,9.23,243500.0,9.22,9.24,9.21,9.23,243500.0
2009-06-17 15:50:00,9.23,9.26,9.2,9.22,1113600.0,9.23,9.26,9.2,9.22,1113600.0
2009-06-18 09:30:00,9.26,9.33,9.15,9.21,267200.0,9.26,9.33,9.15,9.21,267200.0
2009-06-18 09:40:00,9.2,9.37,9.2,9.36,433800.0,9.2,9.37,9.2,9.36,433800.0
2009-06-18 09:50:00,9.36,9.47,9.36,9.46,480700.0,9.36,9.47,9.36,9.46,480700.0
2009-06-18 10:00:00,9.46,9.54,9.45,9.53,825200.0,9.46,9.54,9.45,9.53,825200.0
2009-06-18 10:10:00,9.53,9.57,9.5,9.51,552100.0,9.53,9.57,9.5,9.51,552100.0
2009-06-18 10:20:00,9.52,9.54,9.45,9.46,623800.0,9.52,9.54,9.45,9.46,623800.0
2009-06-18 10:30:00,9.46,9.51,9.45,9.5,259100.0,9.46,9.51,9.45,9.5,259100.0
2009-06-18 10:40:00,9.5,9.53,9.49,9.52,463600.0,9.5,9.53,9.49,9.52,463600.0
2009-06-18 10:50:00,9.51,9.55,9.49,9.55,331100.0,9.51,9.55,9.49,9.55,331100.0
2009-06-18 11:00:00,9.54,9.57,9.54,9.57,473200.0,9.54,9.57,9.54,9.57,473200.0
2009-06-18 11:10:00,9.57,9.57,9.52,9.52,185600.0,9.57,9.57,9.52,9.52,185600.0
2009-06-18 11:20:00,9.53,9.53,9.47,9.48,376200.0,9.53,9.53,9.47,9.48,376200.0
2009-06-18 11:30:00,9.48,9.5,9.44,9.45,343100.0,9.48,9.5,9.44,9.45,343100.0
2009-06-18 11:40:00,9.46,9.46,9.38,9.39,217700.0,9.46,9.46,9.38,9.39,217700.0
2009-06-18 11:50:00,9.39,9.42,9.39,9.41,129500.0,9.39,9.42,9.39,9.41,129500.0
2009-06-18 12:00:00,9.41,9.44,9.4,9.44,204600.0,9.41,9.44,9.4,9.44,204600.0
2009-06-18 12:10:00,9.44,9.47,9.42,9.43,262500.0,9.44,9.47,9.42,9.43,262500.0
2009-06-18 12:20:00,9.43,9.45,9.43,9.45,81500.0,9.43,9.45,9.43,9.45,81500.0
2009-06-18 12:30:00,9.45,9.48,9.44,9.46,111600.0,9.45,9.48,9.44,9.46,111600.0
2009-06-18 12:40:00,9.46,9.47,9.45,9.46,47200.0,9.46,9.47,9.45,9.46,47200.0
2009-06-18 12:50:00,9.46,9.47,9.45,9.45,56000.0,9.46,9.47,9.45,9.45,56000.0
2009-06-18 13:00:00,9.45,9.47,9.45,9.47,163100.0,9.45,9.47,9.45,9.47,163100.0
2009-06-18 13:10:00,9.47,9.47,9.39,9.4,669800.0,9.47,9.47,9.39,9.4,669800.0
2009-06-18 13:20:00,9.4,9.45,9.4,9.42,163200.0,9.4,9.45,9.4,9.42,163200.0
2009-06-18 13:30:00,9.42,9.42,9.37,9.37,150000.0,9.42,9.42,9.37,9.37,150000.0
2009-06-18 13:40:00,9.37,9.4,9.35,9.39,358800.0,9.37,9.4,9.35,9.39,358800.0
2009-06-18 13:50:00,9.39,9.42,9.35,9.36,419300.0,9.39,9.42,9.35,9.36,419300.0
2009-06-18 14:00:00,9.36,9.38,9.34,9.34,390700.0,9.36,9.38,9.34,9.34,390700.0
2009-06-18 14:10:00,9.34,9.36,9.31,9.35,434000.0,9.34,9.36,9.31,9.35,434000.0
2009-06-18 14:20:00,9.35,9.35,9.3,9.33,432700.0,9.35,9.35,9.3,9.33,432700.0
2009-06-18 14:30:00,9.33,9.34,9.3,9.32,155400.0,9.33,9.34,9.3,9.32,155400.0
2009-06-18 14:40:00,9.33,9.37,9.32,9.37,181900.0,9.33,9.37,9.32,9.37,181900.0
2009-06-18 14:50:00,9.36,9.38,9.35,9.38,115200.0,9.36,9.38,9.35,9.38,115200.0
2009-06-18 15:00:00,9.38,9.41,9.37,9.41,91800.0,9.38,9.41,9.37,9.41,91800.0
2009-06-18 15:10:00,9.4,9.43,9.4,9.42,149400.0,9.4,9.43,9.4,9.42,149400.0
2009-06-18 15:20:00,9.42,9.46,9.42,9.44,558600.0,9.42,9.46,9.42,9.44,558600.0
2009-06-18 15:30:00,9.43,9.47,9.42,9.43,371300.0,9.43,9.47,9.42,9.43,371300.0
2009-06-18 15:40:00,9.43,9.43,9.39,9.41,240400.0,9.43,9.43,9.39,9.41,240400.0
2009-06-18 15:50:00,9.41,9.41,9.36,9.38,1712400.0,9.41,9.41,9.36,9.38,1712400.0
2009-06-19 09:30:00,9.5,9.56,9.41,9.55,3253800.0,9.5,9.56,9.41,9.55,3253800.0
2009-06-19 09:40:00,9.54,9.62,9.53,9.62,137400.0,9.54,9.62,9.53,9.62,137400.0
2009-06-19 09:50:00,9.62,9.68,9.61,9.67,152100.0,9.62,9.68,9.61,9.67,152100.0
2009-06-19 10:00:00,9.67,9.69,9.66,9.69,582600.0,9.67,9.69,9.66,9.69,582600.0
2009-06-19 10:10:00,9.69,9.69,9.62,9.63,318400.0,9.69,9.69,9.62,9.63,318400.0
2009-06-19 10:20:00,9.63,9.67,9.62,9.63,162100.0,9.63,9.67,9.62,9.63,162100.0
2009-06-19 10:30:00,9.63,9.63,9.6,9.62,99200.0,9.63,9.63,9.6,9.62,99200.0
2009-06-19 10:40:00,9.62,9.65,9.6,9.64,131400.0,9.62,9.65,9.6,9.64,131400.0
2009-06-19 10:50:00,9.64,9.65,9.62,9.63,142800.0,9.64,9.65,9.62,9.63,142800.0
2009-06-19 11:00:00,9.62,9.63,9.62,9.62,104500.0,9.62,9.63,9.62,9.62,104500.0
2009-06-19 11:10:00,9.63,9.63,9.58,9.6,199600.0,9.63,9.63,9.58,9.6,199600.0
2009-06-19 11:20:00,9.6,9.61,9.56,9.57,242500.0,9.6,9.61,9.56,9.57,242500.0
2009-06-19 11:30:00,9.57,9.57,9.54,9.55,104000.0,9.57,9.57,9.54,9.55,104000.0
2009-06-19 11:40:00,9.54,9.58,9.52,9.53,190400.0,9.54,9.58,9.52,9.53,190400.0
2009-06-19 11:50:00,9.52,9.6,9.52,9.56,327500.0,9.52,9.6,9.52,9.56,327500.0
2009-06-19 12:00:00,9.56,9.57,9.56,9.57,27700.0,9.56,9.57,9.56,9.57,27700.0
2009-06-19 12:10:00,9.57,9.57,9.54,9.57,73800.0,9.57,9.57,9.54,9.57,73800.0
2009-06-19 12:20:00,9.57,9.57,9.56,9.57,30100.0,9.57,9.57,9.56,9.57,30100.0
2009-06-19 12:30:00,9.57,9.57,9.52,9.54,186100.0,9.57,9.57,9.52,9.54,186100.0
2009-06-19 12:40:00,9.54,9.54,9.52,9.52,85500.0,9.54,9.54,9.52,9.52,85500.0
2009-06-19 12:50:00,9.52,9.52,9.49,9.49,99100.0,9.52,9.52,9.49,9.49,99100.0
2009-06-19 13:00:00,9.49,9.5,9.47,9.48,99800.0,9.49,9.5,9.47,9.48,99800.0
2009-06-19 13:10:00,9.47,9.49,9.45,9.45,165000.0,9.47,9.49,9.45,9.45,165000.0
2009-06-19 13:20:00,9.45,9.46,9.41,9.42,134300.0,9.45,9.46,9.41,9.42,134300.0
2009-06-19 13:30:00,9.41,9.47,9.41,9.47,187300.0,9.41,9.47,9.41,9.47,187300.0
2009-06-19 13:40:00,9.46,9.47,9.42,9.42,121400.0,9.46,9.47,9.42,9.42,121400.0
2009-06-19 13:50:00,9.42,9.47,9.42,9.45,258900.0,9.42,9.47,9.42,9.45,258900.0
2009-06-19 14:00:00,9.45,9.49,9.45,9.47,228100.0,9.45,9.49,9.45,9.47,228100.0
2009-06-19 14:10:00,9.47,9.49,9.46,9.47,153900.0,9.47,9.49,9.46,9.47,153900.0
2009-06-19 14:20:00,9.47,9.47,9.46,9.47,45600.0,9.47,9.47,9.46,9.47,45600.0
2009-06-19 14:30:00,9.46,9.51,9.46,9.47,201200.0,9.46,9.51,9.46,9.47,201200.0
2009-06-19 14:40:00,9.48,9.5,9.47,9.49,168100.0,9.48,9.5,9.47,9.49,168100.0
2009-06-19 14:50:00,9.49,9.51,9.49,9.5,142400.0,9.49,9.51,9.49,9.5,142400.0
2009-06-19 15:00:00,9.5,9.51,9.43,9.43,349500.0,9.5,9.51,9.43,9.43,349500.0
2009-06-19 15:10:00,9.43,9.47,9.43,9.47,241400.0,9.43,9.47,9.43,9.47,241400.0
2009-06-19 15:20:00,9.47,9.49,9.44,9.49,254800.0,9.47,9.49,9.44,9.49,254800.0
2009-06-19 15:30:00,9.49,9.5,9.47,9.48,128500.0,9.49,9.5,9.47,9.48,128500.0
2009-06-19 15:40:00,9.47,9.48,9.44,9.45,408800.0,9.47,9.48,9.44,9.45,408800.0
2009-06-19 15:50:00,9.44,9.45,9.4,9.42,925600.0,9.44,9.45,9.4,9.42,925600.0
2009-06-22 09:30:00,9.34,9.4,9.23,9.26,322500.0,9.34,9.4,9.23,9.26,322500.0
2009-06-22 09:40:00,9.26,9.28,9.23,9.24,124500.0,9.26,9.28,9.23,9.24,124500.0
2009-06-22 09:50:00,9.25,9.3,9.24,9.26,345400.0,9.25,9.3,9.24,9.26,345400.0
2009-06-22 10:00:00,9.26,9.28,9.24,9.27,98800.0,9.26,9.28,9.24,9.27,98800.0
2009-06-22 10:10:00,9.28,9.31,9.25,9.26,217600.0,9.28,9.31,9.25,9.26,217600.0
2009-06-22 10:20:00,9.26,9.26,9.23,9.24,153300.0,9.26,9.26,9.23,9.24,153300.0
2009-06-22 10:30:00,9.24,9.26,9.22,9.26,292600.0,9.24,9.26,9.22,9.26,292600.0
2009-06-22 10:40:00,9.26,9.28,9.25,9.27,129100.0,9.26,9.28,9.25,9.27,129100.0
2009-06-22 10:50:00,9.28,9.28,9.27,9.28,53100.0,9.28,9.28,9.27,9.28,53100.0
2009-06-22 11:00:00,9.28,9.29,9.23,9.29,328700.0,9.28,9.29,9.23,9.29,328700.0
2009-06-22 11:10:00,9.28,9.3,9.27,9.3,105900.0,9.28,9.3,9.27,9.3,105900.0
2009-06-22 11:20:00,9.3,9.33,9.29,9.31,128900.0,9.3,9.33,9.29,9.31,128900.0
2009-06-22 11:30:00,9.31,9.32,9.27,9.28,289700.0,9.31,9.32,9.27,9.28,289700.0
2009-06-22 11:40:00,9.28,9.3,9.26,9.26,201200.0,9.28,9.3,9.26,9.26,201200.0
2009-06-22 11:50:00,9.27,9.3,9.25,9.29,235300.0,9.27,9.3,9.25,9.29,235300.0
2009-06-22 12:00:00,9.29,9.32,9.28,9.3,130200.0,9.29,9.32,9.28,9.3,130200.0
2009-06-22 12:10:00,9.3,9.31,9.27,9.28,469600.0,9.3,9.31,9.27,9.28,469600.0
2009-06-22 12:20:00,9.28,9.32,9.28,9.31,143700.0,9.28,9.32,9.28,9.31,143700.0
2009-06-22 12:30:00,9.32,9.33,9.28,9.31,216300.0,9.32,9.33,9.28,9.31,216300.0
2009-06-22 12:40:00,9.31,9.34,9.3,9.32,278800.0,9.31,9.34,9.3,9.32,278800.0
2009-06-22 12:50:00,9.32,9.34,9.31,9.34,83400.0,9.32,9.34,9.31,9.34,83400.0
2009-06-22 13:00:00,9.34,9.37,9.33,9.37,161400.0,9.34,9.37,9.33,9.37,161400.0
2009-06-22 13:10:00,9.36,9.37,9.25,9.27,477400.0,9.36,9.37,9.25,9.27,477400.0
2009-06-22 13:20:00,9.27,9.27,9.24,9.27,108100.0,9.27,9.27,9.24,9.27,108100.0
2009-06-22 13:30:00,9.27,9.28,9.24,9.24,520500.0,9.27,9.28,9.24,9.24,520500.0
2009-06-22 13:40:00,9.25,9.26,9.23,9.25,141500.0,9.25,9.26,9.23,9.25,141500.0
2009-06-22 13:50:00,9.25,9.27,9.24,9.25,288800.0,9.25,9.27,9.24,9.25,288800.0
2009-06-22 14:00:00,9.25,9.26,9.24,9.24,65700.0,9.25,9.26,9.24,9.24,65700.0
2009-06-22 14:10:00,9.24,9.3,9.24,9.27,270700.0,9.24,9.3,9.24,9.27,270700.0
2009-06-22 14:20:00,9.27,9.27,9.25,9.26,145000.0,9.27,9.27,9.25,9.26,145000.0
2009-06-22 14:30:00,9.27,9.27,9.23,9.26,167800.0,9.27,9.27,9.23,9.26,167800.0
2009-06-22 14:40:00,9.26,9.26,9.23,9.25,122400.0,9.26,9.26,9.23,9.25,122400.0
2009-06-22 14:50:00,9.25,9.27,9.25,9.27,153700.0,9.25,9.27,9.25,9.27,153700.0
2009-06-22 15:00:00,9.27,9.27,9.24,9.26,185400.0,9.27,9.27,9.24,9.26,185400.0
2009-06-22 15:10:00,9.26,9.27,9.24,9.26,194100.0,9.26,9.27,9.24,9.26,194100.0
2009-06-22 15:20:00,9.27,9.28,9.24,9.28,283200.0,9.27,9.28,9.24,9.28,283200.0
2009-06-22 15:30:00,9.28,9.29,9.26,9.27,491000.0,9.28,9.29,9.26,9.27,491000.0
2009-06-22 15:40:00,9.26,9.28,9.23,9.24,548900.0,9.26,9.28,9.23,9.24,548900.0
2009-06-22 15:50:00,9.24,9.25,9.22,9.23,1207000.0,9.24,9.25,9.22,9.23,1207000.0
2009-06-23 09:30:00,9.89,9.91,9.7,9.82,4222500.0,9.89,9.91,9.7,9.82,4222500.0
2009-06-23 09:40:00,9.81,9.85,9.63,9.8,3131600.0,9.81,9.85,9.63,9.8,3131600.0
2009-06-23 09:50:00,9.8,9.89,9.8,9.83,2265200.0,9.8,9.89,9.8,9.83,2265200.0
2009-06-23 10:00:00,9.82,9.85,9.76,9.84,1428700.0,9.82,9.85,9.76,9.84,1428700.0
2009-06-23 10:10:00,9.83,9.87,9.79,9.85,2054600.0,9.83,9.87,9.79,9.85,2054600.0
2009-06-23 10:20:00,9.85,9.85,9.76,9.78,865300.0,9.85,9.85,9.76,9.78,865300.0
2009-06-23 10:30:00,9.79,9.82,9.76,9.82,633700.0,9.79,9.82,9.76,9.82,633700.0
2009-06-23 10:40:00,9.81,9.82,9.79,9.81,665300.0,9.81,9.82,9.79,9.81,665300.0
2009-06-23 10:50:00,9.8,9.81,9.76,9.76,538500.0,9.8,9.81,9.76,9.76,538500.0
2009-06-23 11:00:00,9.76,9.81,9.76,9.77,688700.0,9.76,9.81,9.76,9.77,688700.0
2009-06-23 11:10:00,9.77,9.78,9.72,9.74,895500.0,9.77,9.78,9.72,9.74,895500.0
2009-06-23 11:20:00,9.74,9.78,9.67,9.67,1195300.0,9.74,9.78,9.67,9.67,1195300.0
2009-06-23 11:30:00,9.68,9.71,9.59,9.62,1247500.0,9.68,9.71,9.59,9.62,1247500.0
2009-06-23 11:40:00,9.62,9.62,9.59,9.62,516000.0,9.62,9.62,9.59,9.62,516000.0
2009-06-23 11:50:00,9.62,9.63,9.54,9.54,520300.0,9.62,9.63,9.54,9.54,520300.0
2009-06-23 12:00:00,9.54,9.55,9.48,9.51,812600.0,9.54,9.55,9.48,9.51,812600.0
2009-06-23 12:10:00,9.51,9.62,9.49,9.62,566300.0,9.51,9.62,9.49,9.62,566300.0
2009-06-23 12:20:00,9.61,9.61,9.59,9.6,269800.0,9.61,9.61,9.59,9.6,269800.0
2009-06-23 12:30:00,9.6,9.63,9.59,9.62,301400.0,9.6,9.63,9.59,9.62,301400.0
2009-06-23 12:40:00,9.61,9.67,9.61,9.62,593900.0,9.61,9.67,9.61,9.62,593900.0
2009-06-23 12:50:00,9.62,9.65,9.6,9.61,280100.0,9.62,9.65,9.6,9.61,280100.0
2009-06-23 13:00:00,9.61,9.62,9.53,9.53,572400.0,9.61,9.62,9.53,9.53,572400.0
2009-06-23 13:10:00,9.53,9.57,9.51,9.56,413700.0,9.53,9.57,9.51,9.56,413700.0
2009-06-23 13:20:00,9.56,9.59,9.54,9.55,846800.0,9.56,9.59,9.54,9.55,846800.0
2009-06-23 13:30:00,9.54,9.57,9.54,9.56,213300.0,9.54,9.57,9.54,9.56,213300.0
2009-06-23 13:40:00,9.57,9.57,9.5,9.51,590100.0,9.57,9.57,9.5,9.51,590100.0
2009-06-23 13:50:00,9.51,9.52,9.47,9.48,375500.0,9.51,9.52,9.47,9.48,375500.0
2009-06-23 14:00:00,9.47,9.51,9.43,9.45,631500.0,9.47,9.51,9.43,9.45,631500.0
2009-06-23 14:10:00,9.45,9.56,9.45,9.53,727800.0,9.45,9.56,9.45,9.53,727800.0
2009-06-23 14:20:00,9.54,9.56,9.52,9.56,185400.0,9.54,9.56,9.52,9.56,185400.0
2009-06-23 14:30:00,9.56,9.57,9.52,9.52,926600.0,9.56,9.57,9.52,9.52,926600.0
2009-06-23 14:40:00,9.52,9.54,9.48,9.51,589300.0,9.52,9.54,9.48,9.51,589300.0
2009-06-23 14:50:00,9.51,9.54,9.49,9.54,343300.0,9.51,9.54,9.49,9.54,343300.0
2009-06-23 15:00:00,9.54,9.57,9.53,9.57,637200.0,9.54,9.57,9.53,9.57,637200.0
2009-06-23 15:10:00,9.57,9.58,9.55,9.55,848500.0,9.57,9.58,9.55,9.55,848500.0
2009-06-23 15:20:00,9.56,9.56,9.52,9.56,719500.0,9.56,9.56,9.52,9.56,719500.0
2009-06-23 15:30:00,9.56,9.57,9.53,9.55,907200.0,9.56,9.57,9.53,9.55,907200.0
2009-06-23 15:40:00,9.56,9.56,9.52,9.55,977700.0,9.56,9.56,9.52,9.55,977700.0
2009-06-23 15:50:00,9.55,9.55,9.49,9.5,1338800.0,9.55,9.55,9.49,9.5,1338800.0
2009-06-24 09:30:00,9.57,9.66,9.53,9.57,875700.0,9.57,9.66,9.53,9.57,875700.0
2009-06-24 09:40:00,9.57,9.64,9.56,9.62,257700.0,9.57,9.64,9.56,9.62,257700.0
2009-06-24 09:50:00,9.62,9.69,9.61,9.64,361100.0,9.62,9.69,9.61,9.64,361100.0
2009-06-24 10:00:00,9.64,9.69,9.61,9.69,284800.0,9.64,9.69,9.61,9.69,284800.0
2009-06-24 10:10:00,9.69,9.7,9.65,9.66,173100.0,9.69,9.7,9.65,9.66,173100.0
2009-06-24 10:20:00,9.67,9.71,9.66,9.7,239500.0,9.67,9.71,9.66,9.7,239500.0
2009-06-24 10:30:00,9.69,9.7,9.6,9.63,393200.0,9.69,9.7,9.6,9.63,393200.0
2009-06-24 10:40:00,9.64,9.7,9.6,9.7,406100.0,9.64,9.7,9.6,9.7,406100.0
2009-06-24 10:50:00,9.7,9.7,9.66,9.69,286700.0,9.7,9.7,9.66,9.69,286700.0
2009-06-24 11:00:00,9.7,9.7,9.66,9.68,239100.0,9.7,9.7,9.66,9.68,239100.0
2009-06-24 11:10:00,9.67,9.69,9.67,9.69,79500.0,9.67,9.69,9.67,9.69,79500.0
2009-06-24 11:20:00,9.69,9.7,9.68,9.69,189300.0,9.69,9.7,9.68,9.69,189300.0
2009-06-24 11:30:00,9.7,9.73,9.69,9.7,129100.0,9.7,9.73,9.69,9.7,129100.0
2009-06-24 11:40:00,9.7,9.71,9.69,9.69,60000.0,9.7,9.71,9.69,9.69,60000.0
2009-06-24 11:50:00,9.7,9.7,9.67,9.68,170700.0,9.7,9.7,9.67,9.68,170700.0
2009-06-24 12:00:00,9.69,9.69,9.68,9.69,82400.0,9.69,9.69,9.68,9.69,82400.0
2009-06-24 12:10:00,9.69,9.71,9.68,9.68,107200.0,9.69,9.71,9.68,9.68,107200.0
2009-06-24 12:20:00,9.69,9.69,9.68,9.68,23900.0,9.69,9.69,9.68,9.68,23900.0
2009-06-24 12:30:00,9.69,9.69,9.66,9.66,119400.0,9.69,9.69,9.66,9.66,119400.0
2009-06-24 12:40:00,9.66,9.67,9.63,9.66,222400.0,9.66,9.67,9.63,9.66,222400.0
2009-06-24 12:50:00,9.67,9.68,9.66,9.66,77900.0,9.67,9.68,9.66,9.66,77900.0
2009-06-24 13:00:00,9.67,9.67,9.66,9.66,433800.0,9.67,9.67,9.66,9.66,433800.0
2009-06-24 13:10:00,9.67,9.67,9.65,9.65,118500.0,9.67,9.67,9.65,9.65,118500.0
2009-06-24 13:20:00,9.66,9.66,9.65,9.66,36100.0,9.66,9.66,9.65,9.66,36100.0
2009-06-24 13:30:00,9.65,9.66,9.63,9.63,1625300.0,9.65,9.66,9.63,9.63,1625300.0
2009-06-24 13:40:00,9.63,9.64,9.6,9.6,182700.0,9.63,9.64,9.6,9.6,182700.0
2009-06-24 13:50:00,9.6,9.63,9.6,9.61,375600.0,9.6,9.63,9.6,9.61,375600.0
2009-06-24 14:00:00,9.61,9.66,9.59,9.63,321400.0,9.61,9.66,9.59,9.63,321400.0
2009-06-24 14:10:00,9.63,9.67,9.57,9.6,433300.0,9.63,9.67,9.57,9.6,433300.0
2009-06-24 14:20:00,9.6,9.62,9.54,9.55,201300.0,9.6,9.62,9.54,9.55,201300.0
2009-06-24 14:30:00,9.55,9.57,9.5,9.52,351800.0,9.55,9.57,9.5,9.52,351800.0
2009-06-24 14:40:00,9.52,9.56,9.51,9.55,147300.0,9.52,9.56,9.51,9.55,147300.0
2009-06-24 14:50:00,9.55,9.57,9.54,9.54,261700.0,9.55,9.57,9.54,9.54,261700.0
2009-06-24 15:00:00,9.55,9.56,9.48,9.48,445300.0,9.55,9.56,9.48,9.48,445300.0
2009-06-24 15:10:00,9.49,9.51,9.46,9.5,564000.0,9.49,9.51,9.46,9.5,564000.0
2009-06-24 15:20:00,9.5,9.51,9.47,9.5,419200.0,9.5,9.51,9.47,9.5,419200.0
2009-06-24 15:30:00,9.51,9.52,9.45,9.5,649500.0,9.51,9.52,9.45,9.5,649500.0
2009-06-24 15:40:00,9.5,9.52,9.48,9.51,692800.0,9.5,9.52,9.48,9.51,692800.0
2009-06-24 15:50:00,9.52,9.53,9.48,9.5,955300.0,9.52,9.53,9.48,9.5,955300.0
2009-06-25 09:30:00,9.64,9.77,9.55,9.74,961400.0,9.64,9.77,9.55,9.74,961400.0
2009-06-25 09:40:00,9.75,9.9,9.73,9.89,1786300.0,9.75,9.9,9.73,9.89,1786300.0
2009-06-25 09:50:00,9.89,9.93,9.83,9.85,1510800.0,9.89,9.93,9.83,9.85,1510800.0
2009-06-25 10:00:00,9.85,9.97,9.84,9.97,1001800.0,9.85,9.97,9.84,9.97,1001800.0
2009-06-25 10:10:00,9.96,10.08,9.94,10.06,2429300.0,9.96,10.08,9.94,10.06,2429300.0
2009-06-25 10:20:00,10.07,10.1,10.02,10.1,1532400.0,10.07,10.1,10.02,10.1,1532400.0
2009-06-25 10:30:00,10.1,10.25,10.09,10.23,3111600.0,10.1,10.25,10.09,10.23,3111600.0
2009-06-25 10:40:00,10.24,10.25,10.14,10.17,1574100.0,10.24,10.25,10.14,10.17,1574100.0
2009-06-25 10:50:00,10.18,10.29,10.17,10.29,1715100.0,10.18,10.29,10.17,10.29,1715100.0
2009-06-25 11:00:00,10.28,10.34,10.27,10.34,1001700.0,10.28,10.34,10.27,10.34,1001700.0
2009-06-25 11:10:00,10.34,10.36,10.26,10.28,1049200.0,10.34,10.36,10.26,10.28,1049200.0
2009-06-25 11:20:00,10.29,10.36,10.23,10.35,1063000.0,10.29,10.36,10.23,10.35,1063000.0
2009-06-25 11:30:00,10.35,10.42,10.23,10.38,740300.0,10.35,10.42,10.23,10.38,740300.0
2009-06-25 11:40:00,10.38,10.39,10.26,10.31,1326900.0,10.38,10.39,10.26,10.31,1326900.0
2009-06-25 11:50:00,10.31,10.31,10.22,10.25,1627600.0,10.31,10.31,10.22,10.25,1627600.0
2009-06-25 12:00:00,10.26,10.34,10.22,10.3,738800.0,10.26,10.34,10.22,10.3,738800.0
2009-06-25 12:10:00,10.31,10.32,10.3,10.31,683300.0,10.31,10.32,10.3,10.31,683300.0
2009-06-25 12:20:00,10.32,10.32,10.31,10.31,271100.0,10.32,10.32,10.31,10.31,271100.0
2009-06-25 12:30:00,10.32,10.32,10.28,10.3,663600.0,10.32,10.32,10.28,10.3,663600.0
2009-06-25 12:40:00,10.3,10.32,10.29,10.31,750400.0,10.3,10.32,10.29,10.31,750400.0
2009-06-25 12:50:00,10.3,10.31,10.24,10.25,378800.0,10.3,10.31,10.24,10.25,378800.0
2009-06-25 13:00:00,10.25,10.32,10.24,10.32,637700.0,10.25,10.32,10.24,10.32,637700.0
2009-06-25 13:10:00,10.31,10.36,10.29,10.36,482500.0,10.31,10.36,10.29,10.36,482500.0
2009-06-25 13:20:00,10.36,10.36,10.3,10.32,853400.0,10.36,10.36,10.3,10.32,853400.0
2009-06-25 13:30:00,10.32,10.36,10.31,10.35,353200.0,10.32,10.36,10.31,10.35,353200.0
2009-06-25 13:40:00,10.35,10.35,10.3,10.3,710800.0,10.35,10.35,10.3,10.3,710800.0
2009-06-25 13:50:00,10.3,10.31,10.26,10.3,655200.0,10.3,10.31,10.26,10.3,655200.0
2009-06-25 14:00:00,10.29,10.3,10.24,10.25,479600.0,10.29,10.3,10.24,10.25,479600.0
2009-06-25 14:10:00,10.24,10.26,10.18,10.18,541900.0,10.24,10.26,10.18,10.18,541900.0
2009-06-25 14:20:00,10.18,10.25,10.15,10.24,585000.0,10.18,10.25,10.15,10.24,585000.0
2009-06-25 14:30:00,10.24,10.26,10.19,10.22,793900.0,10.24,10.26,10.19,10.22,793900.0
2009-06-25 14:40:00,10.22,10.24,10.18,10.2,580200.0,10.22,10.24,10.18,10.2,580200.0
2009-06-25 14:50:00,10.2,10.21,10.14,10.16,885800.0,10.2,10.21,10.14,10.16,885800.0
2009-06-25 15:00:00,10.15,10.17,10.1,10.1,1817600.0,10.15,10.17,10.1,10.1,1817600.0
2009-06-25 15:10:00,10.1,10.12,10.0,10.06,2389000.0,10.1,10.12,10.0,10.06,2389000.0
2009-06-25 15:20:00,10.05,10.06,9.99,10.06,1713800.0,10.05,10.06,9.99,10.06,1713800.0
2009-06-25 15:30:00,10.06,10.1,10.03,10.05,1741800.0,10.06,10.1,10.03,10.05,1741800.0
2009-06-25 15:40:00,10.04,10.07,10.03,10.05,2290600.0,10.04,10.07,10.03,10.05,2290600.0
2009-06-25 15:50:00,10.04,10.04,9.99,10.0,3260500.0,10.04,10.04,9.99,10.0,3260500.0
2009-06-26 09:30:00,10.16,10.24,10.03,10.08,1771000.0,10.16,10.24,10.03,10.08,1771000.0
2009-06-26 09:40:00,10.08,10.17,10.05,10.15,1629900.0,10.08,10.17,10.05,10.15,1629900.0
2009-06-26 09:50:00,10.15,10.24,10.13,10.2,1758700.0,10.15,10.24,10.13,10.2,1758700.0
2009-06-26 10:00:00,10.2,10.35,10.19,10.26,1676000.0,10.2,10.35,10.19,10.26,1676000.0
2009-06-26 10:10:00,10.26,10.41,10.25,10.36,1735000.0,10.26,10.41,10.25,10.36,1735000.0
2009-06-26 10:20:00,10.36,10.4,10.26,10.29,686700.0,10.36,10.4,10.26,10.29,686700.0
2009-06-26 10:30:00,10.28,10.35,10.28,10.32,1207600.0,10.28,10.35,10.28,10.32,1207600.0
2009-06-26 10:40:00,10.33,10.38,10.29,10.29,406600.0,10.33,10.38,10.29,10.29,406600.0
2009-06-26 10:50:00,10.29,10.33,10.25,10.31,378100.0,10.29,10.33,10.25,10.31,378100.0
2009-06-26 11:00:00,10.3,10.31,10.26,10.28,258400.0,10.3,10.31,10.26,10.28,258400.0
2009-06-26 11:10:00,10.28,10.29,10.23,10.24,278500.0,10.28,10.29,10.23,10.24,278500.0
2009-06-26 11:20:00,10.24,10.3,10.24,10.3,279500.0,10.24,10.3,10.24,10.3,279500.0
2009-06-26 11:30:00,10.29,10.29,10.25,10.27,301200.0,10.29,10.29,10.25,10.27,301200.0
2009-06-26 11:40:00,10.27,10.3,10.26,10.3,301600.0,10.27,10.3,10.26,10.3,301600.0
2009-06-26 11:50:00,10.3,10.34,10.29,10.3,282300.0,10.3,10.34,10.29,10.3,282300.0
2009-06-26 12:00:00,10.3,10.31,10.27,10.3,830800.0,10.3,10.31,10.27,10.3,830800.0
2009-06-26 12:10:00,10.3,10.34,10.29,10.34,319400.0,10.3,10.34,10.29,10.34,319400.0
2009-06-26 12:20:00,10.34,10.35,10.26,10.29,701300.0,10.34,10.35,10.26,10.29,701300.0
2009-06-26 12:30:00,10.29,10.34,10.26,10.33,293400.0,10.29,10.34,10.26,10.33,293400.0
2009-06-26 12:40:00,10.33,10.4,10.33,10.4,674000.0,10.33,10.4,10.33,10.4,674000.0
2009-06-26 12:50:00,10.39,10.4,10.37,10.39,301700.0,10.39,10.4,10.37,10.39,301700.0
2009-06-26 13:00:00,10.38,10.4,10.36,10.39,303100.0,10.38,10.4,10.36,10.39,303100.0
2009-06-26 13:10:00,10.38,10.43,10.38,10.43,439100.0,10.38,10.43,10.38,10.43,439100.0
2009-06-26 13:20:00,10.43,10.48,10.39,10.47,565600.0,10.43,10.48,10.39,10.47,565600.0
2009-06-26 13:30:00,10.47,10.51,10.46,10.46,1084300.0,10.47,10.51,10.46,10.46,1084300.0
2009-06-26 13:40:00,10.46,10.48,10.43,10.46,398500.0,10.46,10.48,10.43,10.46,398500.0
2009-06-26 13:50:00,10.47,10.53,10.44,10.5,501100.0,10.47,10.53,10.44,10.5,501100.0
2009-06-26 14:00:00,10.5,10.52,10.48,10.5,598800.0,10.5,10.52,10.48,10.5,598800.0
2009-06-26 14:10:00,10.5,10.51,10.45,10.45,557200.0,10.5,10.51,10.45,10.45,557200.0
2009-06-26 14:20:00,10.45,10.46,10.37,10.39,1028000.0,10.45,10.46,10.37,10.39,1028000.0
2009-06-26 14:30:00,10.39,10.4,10.31,10.33,1708500.0,10.39,10.4,10.31,10.33,1708500.0
2009-06-26 14:40:00,10.33,10.35,10.31,10.33,1394900.0,10.33,10.35,10.31,10.33,1394900.0
2009-06-26 14:50:00,10.33,10.35,10.31,10.32,1132600.0,10.33,10.35,10.31,10.32,1132600.0
2009-06-26 15:00:00,10.32,10.33,10.29,10.31,940700.0,10.32,10.33,10.29,10.31,940700.0
2009-06-26 15:10:00,10.31,10.31,10.26,10.27,809600.0,10.31,10.31,10.26,10.27,809600.0
2009-06-26 15:20:00,10.27,10.32,10.22,10.31,999900.0,10.27,10.32,10.22,10.31,999900.0
2009-06-26 15:30:00,10.32,10.34,10.29,10.32,851800.0,10.32,10.34,10.29,10.32,851800.0
2009-06-26 15:40:00,10.32,10.36,10.31,10.36,1049300.0,10.32,10.36,10.31,10.36,1049300.0
2009-06-26 15:50:00,10.35,10.39,10.32,10.34,2061700.0,10.35,10.39,10.32,10.34,2061700.0
2009-06-29 09:30:00,10.46,10.5,10.3,10.35,1415600.0,10.46,10.5,10.3,10.35,1415600.0
2009-06-29 09:40:00,10.35,10.38,10.25,10.25,1433900.0,10.35,10.38,10.25,10.25,1433900.0
2009-06-29 09:50:00,10.25,10.33,10.25,10.3,1060600.0,10.25,10.33,10.25,10.3,1060600.0
2009-06-29 10:00:00,10.3,10.31,10.21,10.29,413300.0,10.3,10.31,10.21,10.29,413300.0
2009-06-29 10:10:00,10.29,10.3,10.28,10.3,380000.0,10.29,10.3,10.28,10.3,380000.0
2009-06-29 10:20:00,10.3,10.3,10.25,10.28,1176200.0,10.3,10.3,10.25,10.28,1176200.0
2009-06-29 10:30:00,10.28,10.28,10.25,10.27,664700.0,10.28,10.28,10.25,10.27,664700.0
2009-06-29 10:40:00,10.27,10.41,10.24,10.38,1193800.0,10.27,10.41,10.24,10.38,1193800.0
2009-06-29 10:50:00,10.38,10.38,10.33,10.33,358200.0,10.38,10.38,10.33,10.33,358200.0
2009-06-29 11:00:00,10.34,10.35,10.3,10.31,290700.0,10.34,10.35,10.3,10.31,290700.0
2009-06-29 11:10:00,10.31,10.31,10.3,10.3,250100.0,10.31,10.31,10.3,10.3,250100.0
2009-06-29 11:20:00,10.31,10.34,10.3,10.33,324700.0,10.31,10.34,10.3,10.33,324700.0
2009-06-29 11:30:00,10.33,10.34,10.32,10.33,261300.0,10.33,10.34,10.32,10.33,261300.0
2009-06-29 11:40:00,10.34,10.35,10.3,10.31,445300.0,10.34,10.35,10.3,10.31,445300.0
2009-06-29 11:50:00,10.32,10.33,10.3,10.3,468400.0,10.32,10.33,10.3,10.3,468400.0
2009-06-29 12:00:00,10.3,10.32,10.27,10.31,462200.0,10.3,10.32,10.27,10.31,462200.0
2009-06-29 12:10:00,10.31,10.33,10.3,10.33,148800.0,10.31,10.33,10.3,10.33,148800.0
2009-06-29 12:20:00,10.33,10.34,10.32,10.33,252900.0,10.33,10.34,10.32,10.33,252900.0
2009-06-29 12:30:00,10.33,10.34,10.32,10.34,137800.0,10.33,10.34,10.32,10.34,137800.0
2009-06-29 12:40:00,10.34,10.35,10.32,10.34,298400.0,10.34,10.35,10.32,10.34,298400.0
2009-06-29 12:50:00,10.34,10.36,10.33,10.34,251000.0,10.34,10.36,10.33,10.34,251000.0
2009-06-29 13:00:00,10.34,10.37,10.33,10.36,403700.0,10.34,10.37,10.33,10.36,403700.0
2009-06-29 13:10:00,10.36,10.4,10.35,10.38,301700.0,10.36,10.4,10.35,10.38,301700.0
2009-06-29 13:20:00,10.38,10.39,10.37,10.37,104500.0,10.38,10.39,10.37,10.37,104500.0
2009-06-29 13:30:00,10.38,10.39,10.37,10.37,226900.0,10.38,10.39,10.37,10.37,226900.0
2009-06-29 13:40:00,10.38,10.38,10.35,10.37,224600.0,10.38,10.38,10.35,10.37,224600.0
2009-06-29 13:50:00,10.37,10.37,10.36,10.37,91900.0,10.37,10.37,10.36,10.37,91900.0
2009-06-29 14:00:00,10.36,10.39,10.32,10.38,514500.0,10.36,10.39,10.32,10.38,514500.0
2009-06-29 14:10:00,10.38,10.42,10.38,10.41,238200.0,10.38,10.42,10.38,10.41,238200.0
2009-06-29 14:20:00,10.42,10.42,10.39,10.39,423400.0,10.42,10.42,10.39,10.39,423400.0
2009-06-29 14:30:00,10.39,10.44,10.39,10.43,307700.0,10.39,10.44,10.39,10.43,307700.0
2009-06-29 14:40:00,10.44,10.44,10.41,10.42,201200.0,10.44,10.44,10.41,10.42,201200.0
2009-06-29 14:50:00,10.42,10.45,10.4,10.43,560900.0,10.42,10.45,10.4,10.43,560900.0
2009-06-29 15:00:00,10.44,10.44,10.41,10.41,228300.0,10.44,10.44,10.41,10.41,228300.0
2009-06-29 15:10:00,10.41,10.44,10.4,10.44,273800.0,10.41,10.44,10.4,10.44,273800.0
2009-06-29 15:20:00,10.44,10.45,10.39,10.43,433800.0,10.44,10.45,10.39,10.43,433800.0
2009-06-29 15:30:00,10.43,10.44,10.36,10.38,742500.0,10.43,10.44,10.36,10.38,742500.0
2009-06-29 15:40:00,10.39,10.45,10.39,10.42,622900.0,10.39,10.45,10.39,10.42,622900.0
2009-06-29 15:50:00,10.42,10.45,10.38,10.42,1050900.0,10.42,10.45,10.38,10.42,1050900.0
2009-06-30 09:30:00,10.35,10.53,10.33,10.45,801600.0,10.35,10.53,10.33,10.45,801600.0
2009-06-30 09:40:00,10.45,10.55,10.44,10.55,765000.0,10.45,10.55,10.44,10.55,765000.0
2009-06-30 09:50:00,10.54,10.57,10.5,10.57,1128300.0,10.54,10.57,10.5,10.57,1128300.0
2009-06-30 10:00:00,10.56,10.57,10.43,10.46,778000.0,10.56,10.57,10.43,10.46,778000.0
2009-06-30 10:10:00,10.46,10.49,10.45,10.45,551500.0,10.46,10.49,10.45,10.45,551500.0
2009-06-30 10:20:00,10.46,10.51,10.4,10.48,1415500.0,10.46,10.51,10.4,10.48,1415500.0
2009-06-30 10:30:00,10.49,10.52,10.45,10.45,742300.0,10.49,10.52,10.45,10.45,742300.0
2009-06-30 10:40:00,10.45,10.48,10.34,10.38,982200.0,10.45,10.48,10.34,10.38,982200.0
2009-06-30 10:50:00,10.39,10.4,10.29,10.37,466400.0,10.39,10.4,10.29,10.37,466400.0
2009-06-30 11:00:00,10.37,10.41,10.29,10.31,430700.0,10.37,10.41,10.29,10.31,430700.0
2009-06-30 11:10:00,10.31,10.35,10.28,10.28,213800.0,10.31,10.35,10.28,10.28,213800.0
2009-06-30 11:20:00,10.28,10.29,10.25,10.29,394800.0,10.28,10.29,10.25,10.29,394800.0
2009-06-30 11:30:00,10.29,10.29,10.19,10.19,646600.0,10.29,10.29,10.19,10.19,646600.0
2009-06-30 11:40:00,10.2,10.23,10.19,10.21,251200.0,10.2,10.23,10.19,10.21,251200.0
2009-06-30 11:50:00,10.21,10.27,10.21,10.25,269400.0,10.21,10.27,10.21,10.25,269400.0
2009-06-30 12:00:00,10.26,10.26,10.24,10.25,76800.0,10.26,10.26,10.24,10.25,76800.0
2009-06-30 12:10:00,10.25,10.26,10.22,10.25,208400.0,10.25,10.26,10.22,10.25,208400.0
2009-06-30 12:20:00,10.26,10.3,10.23,10.3,276200.0,10.26,10.3,10.23,10.3,276200.0
2009-06-30 12:30:00,10.3,10.32,10.27,10.27,270100.0,10.3,10.32,10.27,10.27,270100.0
2009-06-30 12:40:00,10.27,10.29,10.27,10.27,74900.0,10.27,10.29,10.27,10.27,74900.0
2009-06-30 12:50:00,10.28,10.28,10.23,10.24,395400.0,10.28,10.28,10.23,10.24,395400.0
2009-06-30 13:00:00,10.23,10.24,10.19,10.19,271900.0,10.23,10.24,10.19,10.19,271900.0
2009-06-30 13:10:00,10.2,10.26,10.19,10.24,231000.0,10.2,10.26,10.19,10.24,231000.0
2009-06-30 13:20:00,10.24,10.25,10.22,10.23,195900.0,10.24,10.25,10.22,10.23,195900.0
2009-06-30 13:30:00,10.23,10.24,10.23,10.23,44100.0,10.23,10.24,10.23,10.23,44100.0
2009-06-30 13:40:00,10.23,10.24,10.19,10.19,478100.0,10.23,10.24,10.19,10.19,478100.0
2009-06-30 13:50:00,10.19,10.22,10.16,10.2,872000.0,10.19,10.22,10.16,10.2,872000.0
2009-06-30 14:00:00,10.19,10.2,10.17,10.18,182100.0,10.19,10.2,10.17,10.18,182100.0
2009-06-30 14:10:00,10.19,10.2,10.18,10.19,87900.0,10.19,10.2,10.18,10.19,87900.0
2009-06-30 14:20:00,10.2,10.2,10.17,10.17,209000.0,10.2,10.2,10.17,10.17,209000.0
2009-06-30 14:30:00,10.18,10.22,10.17,10.18,2313800.0,10.18,10.22,10.17,10.18,2313800.0
2009-06-30 14:40:00,10.18,10.21,10.14,10.15,574900.0,10.18,10.21,10.14,10.15,574900.0
2009-06-30 14:50:00,10.15,10.17,10.14,10.17,458500.0,10.15,10.17,10.14,10.17,458500.0
2009-06-30 15:00:00,10.17,10.17,10.14,10.14,276000.0,10.17,10.17,10.14,10.14,276000.0
2009-06-30 15:10:00,10.15,10.17,10.14,10.15,477300.0,10.15,10.17,10.14,10.15,477300.0
2009-06-30 15:20:00,10.15,10.15,10.11,10.12,697800.0,10.15,10.15,10.11,10.12,697800.0
2009-06-30 15:30:00,10.13,10.16,10.12,10.14,666400.0,10.13,10.16,10.12,10.14,666400.0
2009-06-30 15:40:00,10.14,10.15,10.08,10.1,951800.0,10.14,10.15,10.08,10.1,951800.0
2009-06-30 15:50:00,10.11,10.16,10.1,10.15,2468700.0,10.11,10.16,10.1,10.15,2468700.0
2009-07-01 09:30:00,10.1,10.15,10.0,10.14,943800.0,10.1,10.15,10.0,10.14,943800.0
2009-07-01 09:40:00,10.14,10.2,10.12,10.15,707800.0,10.14,10.2,10.12,10.15,707800.0
2009-07-01 09:50:00,10.15,10.19,10.13,10.18,500500.0,10.15,10.19,10.13,10.18,500500.0
2009-07-01 10:00:00,10.17,10.18,10.06,10.08,707100.0,10.17,10.18,10.06,10.08,707100.0
2009-07-01 10:10:00,10.07,10.16,10.07,10.15,323900.0,10.07,10.16,10.07,10.15,323900.0
2009-07-01 10:20:00,10.15,10.16,10.12,10.16,691800.0,10.15,10.16,10.12,10.16,691800.0
2009-07-01 10:30:00,10.15,10.16,10.12,10.13,1047600.0,10.15,10.16,10.12,10.13,1047600.0
2009-07-01 10:40:00,10.13,10.13,10.1,10.1,264300.0,10.13,10.13,10.1,10.1,264300.0
2009-07-01 10:50:00,10.1,10.12,10.07,10.07,719800.0,10.1,10.12,10.07,10.07,719800.0
2009-07-01 11:00:00,10.08,10.12,10.07,10.11,643400.0,10.08,10.12,10.07,10.11,643400.0
2009-07-01 11:10:00,10.11,10.12,10.1,10.11,182600.0,10.11,10.12,10.1,10.11,182600.0
2009-07-01 11:20:00,10.11,10.11,10.06,10.09,774200.0,10.11,10.11,10.06,10.09,774200.0
2009-07-01 11:30:00,10.08,10.13,10.08,10.13,167700.0,10.08,10.13,10.08,10.13,167700.0
2009-07-01 11:40:00,10.13,10.13,10.11,10.11,530000.0,10.13,10.13,10.11,10.11,530000.0
2009-07-01 11:50:00,10.11,10.13,10.1,10.12,597800.0,10.11,10.13,10.1,10.12,597800.0
2009-07-01 12:00:00,10.12,10.13,10.1,10.11,291400.0,10.12,10.13,10.1,10.11,291400.0
2009-07-01 12:10:00,10.11,10.13,10.1,10.11,661700.0,10.11,10.13,10.1,10.11,661700.0
2009-07-01 12:20:00,10.1,10.11,10.1,10.11,65600.0,10.1,10.11,10.1,10.11,65600.0
2009-07-01 12:30:00,10.11,10.14,10.1,10.12,855600.0,10.11,10.14,10.1,10.12,855600.0
2009-07-01 12:40:00,10.12,10.13,10.1,10.1,334600.0,10.12,10.13,10.1,10.1,334600.0
2009-07-01 12:50:00,10.1,10.11,10.1,10.1,109200.0,10.1,10.11,10.1,10.1,109200.0
2009-07-01 13:00:00,10.11,10.12,10.1,10.11,270800.0,10.11,10.12,10.1,10.11,270800.0
2009-07-01 13:10:00,10.12,10.16,10.11,10.14,1455700.0,10.12,10.16,10.11,10.14,1455700.0
2009-07-01 13:20:00,10.14,10.16,10.13,10.15,875800.0,10.14,10.16,10.13,10.15,875800.0
2009-07-01 13:30:00,10.15,10.15,10.12,10.13,139200.0,10.15,10.15,10.12,10.13,139200.0
2009-07-01 13:40:00,10.12,10.13,10.11,10.13,118200.0,10.12,10.13,10.11,10.13,118200.0
2009-07-01 13:50:00,10.13,10.13,10.12,10.13,66100.0,10.13,10.13,10.12,10.13,66100.0
2009-07-01 14:00:00,10.13,10.13,10.12,10.13,100900.0,10.13,10.13,10.12,10.13,100900.0
2009-07-01 14:10:00,10.13,10.13,10.1,10.11,270700.0,10.13,10.13,10.1,10.11,270700.0
2009-07-01 14:20:00,10.1,10.13,10.1,10.12,153900.0,10.1,10.13,10.1,10.12,153900.0
2009-07-01 14:30:00,10.13,10.13,10.11,10.13,171100.0,10.13,10.13,10.11,10.13,171100.0
2009-07-01 14:40:00,10.13,10.15,10.12,10.14,269500.0,10.13,10.15,10.12,10.14,269500.0
2009-07-01 14:50:00,10.15,10.16,10.12,10.13,397500.0,10.15,10.16,10.12,10.13,397500.0
2009-07-01 15:00:00,10.12,10.13,10.11,10.11,159800.0,10.12,10.13,10.11,10.11,159800.0
2009-07-01 15:10:00,10.11,10.13,10.1,10.13,262900.0,10.11,10.13,10.1,10.13,262900.0
2009-07-01 15:20:00,10.12,10.15,10.1,10.11,264700.0,10.12,10.15,10.1,10.11,264700.0
2009-07-01 15:30:00,10.1,10.13,10.1,10.11,290200.0,10.1,10.13,10.1,10.11,290200.0
2009-07-01 15:40:00,10.11,10.13,10.09,10.1,444200.0,10.11,10.13,10.09,10.1,444200.0
2009-07-01 15:50:00,10.1,10.12,10.09,10.11,612200.0,10.1,10.12,10.09,10.11,612200.0
2009-07-02 09:30:00,9.95,10.0,9.86,9.9,374300.0,9.95,10.0,9.86,9.9,374300.0
2009-07-02 09:40:00,9.89,9.92,9.86,9.91,784700.0,9.89,9.92,9.86,9.91,784700.0
2009-07-02 09:50:00,9.92,9.95,9.9,9.94,1053900.0,9.92,9.95,9.9,9.94,1053900.0
2009-07-02 10:00:00,9.94,10.0,9.94,9.97,769700.0,9.94,10.0,9.94,9.97,769700.0
2009-07-02 10:10:00,9.97,10.03,9.97,10.01,561200.0,9.97,10.03,9.97,10.01,561200.0
2009-07-02 10:20:00,10.01,10.02,9.97,9.98,436200.0,10.01,10.02,9.97,9.98,436200.0
2009-07-02 10:30:00,9.98,9.99,9.95,9.95,171200.0,9.98,9.99,9.95,9.95,171200.0
2009-07-02 10:40:00,9.95,9.97,9.93,9.93,534200.0,9.95,9.97,9.93,9.93,534200.0
2009-07-02 10:50:00,9.93,9.94,9.88,9.88,390100.0,9.93,9.94,9.88,9.88,390100.0
2009-07-02 11:00:00,9.88,9.9,9.88,9.89,96100.0,9.88,9.9,9.88,9.89,96100.0
2009-07-02 11:10:00,9.88,9.9,9.88,9.89,68300.0,9.88,9.9,9.88,9.89,68300.0
2009-07-02 11:20:00,9.9,9.9,9.86,9.86,93500.0,9.9,9.9,9.86,9.86,93500.0
2009-07-02 11:30:00,9.86,9.87,9.85,9.86,142400.0,9.86,9.87,9.85,9.86,142400.0
2009-07-02 11:40:00,9.85,9.87,9.85,9.87,233400.0,9.85,9.87,9.85,9.87,233400.0
2009-07-02 11:50:00,9.87,9.9,9.86,9.88,189600.0,9.87,9.9,9.86,9.88,189600.0
2009-07-02 12:00:00,9.88,9.89,9.86,9.86,83100.0,9.88,9.89,9.86,9.86,83100.0
2009-07-02 12:10:00,9.86,9.89,9.86,9.88,121400.0,9.86,9.89,9.86,9.88,121400.0
2009-07-02 12:20:00,9.88,9.89,9.88,9.88,122000.0,9.88,9.89,9.88,9.88,122000.0
2009-07-02 12:30:00,9.88,9.89,9.87,9.89,199900.0,9.88,9.89,9.87,9.89,199900.0
2009-07-02 12:40:00,9.89,9.89,9.88,9.88,86600.0,9.89,9.89,9.88,9.88,86600.0
2009-07-02 12:50:00,9.88,9.89,9.88,9.89,116800.0,9.88,9.89,9.88,9.89,116800.0
2009-07-02 13:00:00,9.89,9.89,9.88,9.89,47400.0,9.89,9.89,9.88,9.89,47400.0
2009-07-02 13:10:00,9.88,9.91,9.88,9.9,269600.0,9.88,9.91,9.88,9.9,269600.0
2009-07-02 13:20:00,9.91,9.91,9.89,9.89,570900.0,9.91,9.91,9.89,9.89,570900.0
2009-07-02 13:30:00,9.89,9.9,9.88,9.88,92400.0,9.89,9.9,9.88,9.88,92400.0
2009-07-02 13:40:00,9.88,9.9,9.88,9.89,133200.0,9.88,9.9,9.88,9.89,133200.0
2009-07-02 13:50:00,9.88,9.89,9.85,9.86,228100.0,9.88,9.89,9.85,9.86,228100.0
2009-07-02 14:00:00,9.86,9.87,9.85,9.86,98500.0,9.86,9.87,9.85,9.86,98500.0
2009-07-02 14:10:00,9.86,9.87,9.86,9.86,49100.0,9.86,9.87,9.86,9.86,49100.0
2009-07-02 14:20:00,9.87,9.87,9.86,9.86,57800.0,9.87,9.87,9.86,9.86,57800.0
2009-07-02 14:30:00,9.86,9.87,9.85,9.85,126500.0,9.86,9.87,9.85,9.85,126500.0
2009-07-02 14:40:00,9.85,9.86,9.85,9.85,49700.0,9.85,9.86,9.85,9.85,49700.0
2009-07-02 14:50:00,9.85,9.86,9.85,9.85,82200.0,9.85,9.86,9.85,9.85,82200.0
2009-07-02 15:00:00,9.85,9.86,9.85,9.85,199100.0,9.85,9.86,9.85,9.85,199100.0
2009-07-02 15:10:00,9.85,9.86,9.84,9.84,164700.0,9.85,9.86,9.84,9.84,164700.0
2009-07-02 15:20:00,9.85,9.85,9.8,9.8,293500.0,9.85,9.85,9.8,9.8,293500.0
2009-07-02 15:30:00,9.8,9.85,9.8,9.84,552900.0,9.8,9.85,9.8,9.84,552900.0
2009-07-02 15:40:00,9.84,9.9,9.84,9.88,1303100.0,9.84,9.9,9.84,9.88,1303100.0
2009-07-02 15:50:00,9.89,9.89,9.8,9.81,1336000.0,9.89,9.89,9.8,9.81,1336000.0
2009-07-06 09:30:00,9.78,9.99,9.78,9.97,416500.0,9.78,9.99,9.78,9.97,416500.0
2009-07-06 09:40:00,9.97,9.97,9.83,9.86,356600.0,9.97,9.97,9.83,9.86,356600.0
2009-07-06 09:50:00,9.87,9.89,9.82,9.84,195600.0,9.87,9.89,9.82,9.84,195600.0
2009-07-06 10:00:00,9.84,9.89,9.8,9.8,308400.0,9.84,9.89,9.8,9.8,308400.0
2009-07-06 10:10:00,9.8,9.81,9.77,9.77,148700.0,9.8,9.81,9.77,9.77,148700.0
2009-07-06 10:20:00,9.77,9.77,9.75,9.77,176200.0,9.77,9.77,9.75,9.77,176200.0
2009-07-06 10:30:00,9.77,9.78,9.76,9.78,120200.0,9.77,9.78,9.76,9.78,120200.0
2009-07-06 10:40:00,9.78,9.78,9.76,9.78,172800.0,9.78,9.78,9.76,9.78,172800.0
2009-07-06 10:50:00,9.78,9.81,9.77,9.8,155200.0,9.78,9.81,9.77,9.8,155200.0
2009-07-06 11:00:00,9.8,9.81,9.78,9.78,206600.0,9.8,9.81,9.78,9.78,206600.0
2009-07-06 11:10:00,9.79,9.82,9.78,9.82,155800.0,9.79,9.82,9.78,9.82,155800.0
2009-07-06 11:20:00,9.83,9.83,9.8,9.8,142000.0,9.83,9.83,9.8,9.8,142000.0
2009-07-06 11:30:00,9.81,9.81,9.79,9.81,130300.0,9.81,9.81,9.79,9.81,130300.0
2009-07-06 11:40:00,9.8,9.81,9.78,9.8,142800.0,9.8,9.81,9.78,9.8,142800.0
2009-07-06 11:50:00,9.79,9.81,9.79,9.8,252200.0,9.79,9.81,9.79,9.8,252200.0
2009-07-06 12:00:00,9.8,9.81,9.8,9.81,54800.0,9.8,9.81,9.8,9.81,54800.0
2009-07-06 12:10:00,9.81,9.81,9.8,9.81,117600.0,9.81,9.81,9.8,9.81,117600.0
2009-07-06 12:20:00,9.8,9.81,9.76,9.76,133700.0,9.8,9.81,9.76,9.76,133700.0
2009-07-06 12:30:00,9.76,9.77,9.75,9.77,242700.0,9.76,9.77,9.75,9.77,242700.0
2009-07-06 12:40:00,9.76,9.77,9.76,9.76,49700.0,9.76,9.77,9.76,9.76,49700.0
2009-07-06 12:50:00,9.77,9.81,9.76,9.81,105100.0,9.77,9.81,9.76,9.81,105100.0
2009-07-06 13:00:00,9.81,9.81,9.8,9.8,39800.0,9.81,9.81,9.8,9.8,39800.0
2009-07-06 13:10:00,9.81,9.82,9.8,9.82,139300.0,9.81,9.82,9.8,9.82,139300.0
2009-07-06 13:20:00,9.81,9.82,9.81,9.81,57100.0,9.81,9.82,9.81,9.81,57100.0
2009-07-06 13:30:00,9.82,9.82,9.81,9.82,80500.0,9.82,9.82,9.81,9.82,80500.0
2009-07-06 13:40:00,9.82,9.82,9.81,9.82,47400.0,9.82,9.82,9.81,9.82,47400.0
2009-07-06 13:50:00,9.82,9.82,9.81,9.82,46900.0,9.82,9.82,9.81,9.82,46900.0
2009-07-06 14:00:00,9.82,9.83,9.81,9.82,48200.0,9.82,9.83,9.81,9.82,48200.0
2009-07-06 14:10:00,9.83,9.83,9.82,9.82,61500.0,9.83,9.83,9.82,9.82,61500.0
2009-07-06 14:20:00,9.82,9.82,9.8,9.8,102100.0,9.82,9.82,9.8,9.8,102100.0
2009-07-06 14:30:00,9.81,9.81,9.79,9.8,122900.0,9.81,9.81,9.79,9.8,122900.0
2009-07-06 14:40:00,9.8,9.8,9.76,9.78,265900.0,9.8,9.8,9.76,9.78,265900.0
2009-07-06 14:50:00,9.79,9.79,9.75,9.76,260600.0,9.79,9.79,9.75,9.76,260600.0
2009-07-06 15:00:00,9.76,9.77,9.74,9.74,334900.0,9.76,9.77,9.74,9.74,334900.0
2009-07-06 15:10:00,9.74,9.75,9.7,9.74,471600.0,9.74,9.75,9.7,9.74,471600.0
2009-07-06 15:20:00,9.73,9.74,9.72,9.73,156600.0,9.73,9.74,9.72,9.73,156600.0
2009-07-06 15:30:00,9.73,9.74,9.72,9.74,217600.0,9.73,9.74,9.72,9.74,217600.0
2009-07-06 15:40:00,9.73,9.81,9.73,9.79,454800.0,9.73,9.81,9.73,9.79,454800.0
2009-07-06 15:50:00,9.79,9.81,9.78,9.79,691000.0,9.79,9.81,9.78,9.79,691000.0
2009-07-07 09:30:00,9.71,10.07,9.71,10.06,1063300.0,9.71,10.07,9.71,10.06,1063300.0
2009-07-07 09:40:00,10.06,10.28,10.04,10.16,1536500.0,10.06,10.28,10.04,10.16,1536500.0
2009-07-07 09:50:00,10.16,10.32,10.13,10.31,1596900.0,10.16,10.32,10.13,10.31,1596900.0
2009-07-07 10:00:00,10.31,10.31,10.14,10.17,703200.0,10.31,10.31,10.14,10.17,703200.0
2009-07-07 10:10:00,10.18,10.21,10.12,10.17,993300.0,10.18,10.21,10.12,10.17,993300.0
2009-07-07 10:20:00,10.18,10.24,10.16,10.22,521300.0,10.18,10.24,10.16,10.22,521300.0
2009-07-07 10:30:00,10.22,10.26,10.2,10.23,948700.0,10.22,10.26,10.2,10.23,948700.0
2009-07-07 10:40:00,10.23,10.24,10.21,10.22,383800.0,10.23,10.24,10.21,10.22,383800.0
2009-07-07 10:50:00,10.22,10.23,10.19,10.21,291100.0,10.22,10.23,10.19,10.21,291100.0
2009-07-07 11:00:00,10.21,10.21,10.19,10.21,345700.0,10.21,10.21,10.19,10.21,345700.0
2009-07-07 11:10:00,10.21,10.23,10.2,10.23,277800.0,10.21,10.23,10.2,10.23,277800.0
2009-07-07 11:20:00,10.23,10.23,10.17,10.18,175600.0,10.23,10.23,10.17,10.18,175600.0
2009-07-07 11:30:00,10.18,10.18,10.17,10.17,436500.0,10.18,10.18,10.17,10.17,436500.0
2009-07-07 11:40:00,10.17,10.18,10.1,10.12,415200.0,10.17,10.18,10.1,10.12,415200.0
2009-07-07 11:50:00,10.12,10.15,10.11,10.14,301900.0,10.12,10.15,10.11,10.14,301900.0
2009-07-07 12:00:00,10.14,10.17,10.13,10.14,129000.0,10.14,10.17,10.13,10.14,129000.0
2009-07-07 12:10:00,10.14,10.15,10.12,10.15,275800.0,10.14,10.15,10.12,10.15,275800.0
2009-07-07 12:20:00,10.15,10.16,10.14,10.15,200400.0,10.15,10.16,10.14,10.15,200400.0
2009-07-07 12:30:00,10.15,10.15,10.14,10.14,44400.0,10.15,10.15,10.14,10.14,44400.0
2009-07-07 12:40:00,10.14,10.15,10.13,10.14,154500.0,10.14,10.15,10.13,10.14,154500.0
2009-07-07 12:50:00,10.15,10.16,10.14,10.16,202000.0,10.15,10.16,10.14,10.16,202000.0
2009-07-07 13:00:00,10.15,10.16,10.14,10.16,188900.0,10.15,10.16,10.14,10.16,188900.0
2009-07-07 13:10:00,10.16,10.16,10.11,10.12,374000.0,10.16,10.16,10.11,10.12,374000.0
2009-07-07 13:20:00,10.12,10.13,10.07,10.08,343000.0,10.12,10.13,10.07,10.08,343000.0
2009-07-07 13:30:00,10.08,10.11,10.07,10.11,448100.0,10.08,10.11,10.07,10.11,448100.0
2009-07-07 13:40:00,10.1,10.11,10.1,10.1,180200.0,10.1,10.11,10.1,10.1,180200.0
2009-07-07 13:50:00,10.1,10.12,10.07,10.12,467200.0,10.1,10.12,10.07,10.12,467200.0
2009-07-07 14:00:00,10.12,10.12,10.1,10.11,190900.0,10.12,10.12,10.1,10.11,190900.0
2009-07-07 14:10:00,10.11,10.17,10.1,10.14,866000.0,10.11,10.17,10.1,10.14,866000.0
2009-07-07 14:20:00,10.14,10.16,10.14,10.16,375400.0,10.14,10.16,10.14,10.16,375400.0
2009-07-07 14:30:00,10.16,10.21,10.13,10.2,1333100.0,10.16,10.21,10.13,10.2,1333100.0
2009-07-07 14:40:00,10.2,10.22,10.18,10.19,431800.0,10.2,10.22,10.18,10.19,431800.0
2009-07-07 14:50:00,10.19,10.2,10.13,10.14,485600.0,10.19,10.2,10.13,10.14,485600.0
2009-07-07 15:00:00,10.14,10.17,10.07,10.09,639000.0,10.14,10.17,10.07,10.09,639000.0
2009-07-07 15:10:00,10.08,10.09,10.01,10.04,708500.0,10.08,10.09,10.01,10.04,708500.0
2009-07-07 15:20:00,10.03,10.04,9.98,10.01,578100.0,10.03,10.04,9.98,10.01,578100.0
2009-07-07 15:30:00,10.01,10.02,10.0,10.01,351000.0,10.01,10.02,10.0,10.01,351000.0
2009-07-07 15:40:00,10.01,10.02,9.95,9.95,719700.0,10.01,10.02,9.95,9.95,719700.0
2009-07-07 15:50:00,9.95,9.98,9.93,9.96,1264500.0,9.95,9.98,9.93,9.96,1264500.0
2009-07-08 09:30:00,9.98,10.07,9.91,9.94,477600.0,9.98,10.07,9.91,9.94,477600.0
2009-07-08 09:40:00,9.94,10.02,9.91,10.02,277200.0,9.94,10.02,9.91,10.02,277200.0
2009-07-08 09:50:00,10.02,10.02,9.9,9.91,522200.0,10.02,10.02,9.9,9.91,522200.0
2009-07-08 10:00:00,9.91,9.95,9.9,9.91,300300.0,9.91,9.95,9.9,9.91,300300.0
2009-07-08 10:10:00,9.91,9.92,9.88,9.88,203300.0,9.91,9.92,9.88,9.88,203300.0
2009-07-08 10:20:00,9.88,9.92,9.88,9.92,270800.0,9.88,9.92,9.88,9.92,270800.0
2009-07-08 10:30:00,9.92,9.93,9.85,9.86,233500.0,9.92,9.93,9.85,9.86,233500.0
2009-07-08 10:40:00,9.86,9.91,9.85,9.9,421400.0,9.86,9.91,9.85,9.9,421400.0
2009-07-08 10:50:00,9.9,9.91,9.88,9.88,124400.0,9.9,9.91,9.88,9.88,124400.0
2009-07-08 11:00:00,9.88,9.91,9.85,9.91,290200.0,9.88,9.91,9.85,9.91,290200.0
2009-07-08 11:10:00,9.9,9.91,9.85,9.85,108100.0,9.9,9.91,9.85,9.85,108100.0
2009-07-08 11:20:00,9.84,9.85,9.79,9.82,245600.0,9.84,9.85,9.79,9.82,245600.0
2009-07-08 11:30:00,9.83,9.85,9.81,9.82,220200.0,9.83,9.85,9.81,9.82,220200.0
2009-07-08 11:40:00,9.82,9.83,9.8,9.81,265100.0,9.82,9.83,9.8,9.81,265100.0
2009-07-08 11:50:00,9.81,9.82,9.79,9.8,227400.0,9.81,9.82,9.79,9.8,227400.0
2009-07-08 12:00:00,9.8,9.83,9.77,9.83,372000.0,9.8,9.83,9.77,9.83,372000.0
2009-07-08 12:10:00,9.83,9.86,9.82,9.85,296700.0,9.83,9.86,9.82,9.85,296700.0
2009-07-08 12:20:00,9.85,9.86,9.78,9.79,357100.0,9.85,9.86,9.78,9.79,357100.0
2009-07-08 12:30:00,9.78,9.83,9.78,9.78,230800.0,9.78,9.83,9.78,9.78,230800.0
2009-07-08 12:40:00,9.78,9.84,9.78,9.82,148400.0,9.78,9.84,9.78,9.82,148400.0
2009-07-08 12:50:00,9.81,9.83,9.8,9.82,166300.0,9.81,9.83,9.8,9.82,166300.0
2009-07-08 13:00:00,9.82,9.86,9.82,9.84,308600.0,9.82,9.86,9.82,9.84,308600.0
2009-07-08 13:10:00,9.84,9.86,9.83,9.84,121000.0,9.84,9.86,9.83,9.84,121000.0
2009-07-08 13:20:00,9.84,9.88,9.84,9.86,420200.0,9.84,9.88,9.84,9.86,420200.0
2009-07-08 13:30:00,9.86,9.86,9.8,9.8,423100.0,9.86,9.86,9.8,9.8,423100.0
2009-07-08 13:40:00,9.8,9.83,9.8,9.82,126700.0,9.8,9.83,9.8,9.82,126700.0
2009-07-08 13:50:00,9.82,9.84,9.8,9.81,198100.0,9.82,9.84,9.8,9.81,198100.0
2009-07-08 14:00:00,9.81,9.82,9.8,9.81,166100.0,9.81,9.82,9.8,9.81,166100.0
2009-07-08 14:10:00,9.82,9.82,9.79,9.8,99100.0,9.82,9.82,9.79,9.8,99100.0
2009-07-08 14:20:00,9.8,9.82,9.79,9.8,76400.0,9.8,9.82,9.79,9.8,76400.0
2009-07-08 14:30:00,9.81,9.81,9.78,9.8,243900.0,9.81,9.81,9.78,9.8,243900.0
2009-07-08 14:40:00,9.81,9.86,9.8,9.86,298500.0,9.81,9.86,9.8,9.86,298500.0
2009-07-08 14:50:00,9.86,9.87,9.85,9.87,202900.0,9.86,9.87,9.85,9.87,202900.0
2009-07-08 15:00:00,9.87,9.91,9.86,9.9,234900.0,9.87,9.91,9.86,9.9,234900.0
2009-07-08 15:10:00,9.9,9.9,9.88,9.89,360700.0,9.9,9.9,9.88,9.89,360700.0
2009-07-08 15:20:00,9.89,9.89,9.84,9.86,379000.0,9.89,9.89,9.84,9.86,379000.0
2009-07-08 15:30:00,9.85,9.89,9.85,9.87,268300.0,9.85,9.89,9.85,9.87,268300.0
2009-07-08 15:40:00,9.86,9.91,9.86,9.89,483700.0,9.86,9.91,9.86,9.89,483700.0
2009-07-08 15:50:00,9.9,9.9,9.87,9.88,663400.0,9.9,9.9,9.87,9.88,663400.0
2009-07-09 09:30:00,9.94,9.94,9.76,9.8,335600.0,9.94,9.94,9.76,9.8,335600.0
2009-07-09 09:40:00,9.8,9.8,9.75,9.76,307000.0,9.8,9.8,9.75,9.76,307000.0
2009-07-09 09:50:00,9.77,9.8,9.74,9.75,718100.0,9.77,9.8,9.74,9.75,718100.0
2009-07-09 10:00:00,9.76,9.76,9.72,9.73,440700.0,9.76,9.76,9.72,9.73,440700.0
2009-07-09 10:10:00,9.73,9.75,9.65,9.68,933000.0,9.73,9.75,9.65,9.68,933000.0
2009-07-09 10:20:00,9.68,9.72,9.65,9.68,606900.0,9.68,9.72,9.65,9.68,606900.0
2009-07-09 10:30:00,9.68,9.73,9.67,9.69,176100.0,9.68,9.73,9.67,9.69,176100.0
2009-07-09 10:40:00,9.68,9.7,9.65,9.65,173800.0,9.68,9.7,9.65,9.65,173800.0
2009-07-09 10:50:00,9.65,9.67,9.63,9.65,163800.0,9.65,9.67,9.63,9.65,163800.0
2009-07-09 11:00:00,9.65,9.66,9.6,9.6,214200.0,9.65,9.66,9.6,9.6,214200.0
2009-07-09 11:10:00,9.6,9.61,9.59,9.6,115500.0,9.6,9.61,9.59,9.6,115500.0
2009-07-09 11:20:00,9.59,9.63,9.59,9.62,114600.0,9.59,9.63,9.59,9.62,114600.0
2009-07-09 11:30:00,9.62,9.65,9.61,9.64,89500.0,9.62,9.65,9.61,9.64,89500.0
2009-07-09 11:40:00,9.64,9.68,9.63,9.65,179900.0,9.64,9.68,9.63,9.65,179900.0
2009-07-09 11:50:00,9.64,9.65,9.62,9.63,71400.0,9.64,9.65,9.62,9.63,71400.0
2009-07-09 12:00:00,9.62,9.62,9.61,9.62,84500.0,9.62,9.62,9.61,9.62,84500.0
2009-07-09 12:10:00,9.61,9.63,9.61,9.63,115200.0,9.61,9.63,9.61,9.63,115200.0
2009-07-09 12:20:00,9.63,9.67,9.61,9.65,135200.0,9.63,9.67,9.61,9.65,135200.0
2009-07-09 12:30:00,9.66,9.67,9.65,9.67,91000.0,9.66,9.67,9.65,9.67,91000.0
2009-07-09 12:40:00,9.67,9.69,9.66,9.68,121500.0,9.67,9.69,9.66,9.68,121500.0
2009-07-09 12:50:00,9.69,9.69,9.66,9.66,107800.0,9.69,9.69,9.66,9.66,107800.0
2009-07-09 13:00:00,9.66,9.68,9.65,9.67,112100.0,9.66,9.68,9.65,9.67,112100.0
2009-07-09 13:10:00,9.68,9.74,9.67,9.74,148000.0,9.68,9.74,9.67,9.74,148000.0
2009-07-09 13:20:00,9.74,9.75,9.7,9.7,118900.0,9.74,9.75,9.7,9.7,118900.0
2009-07-09 13:30:00,9.7,9.71,9.68,9.68,66800.0,9.7,9.71,9.68,9.68,66800.0
2009-07-09 13:40:00,9.69,9.77,9.69,9.74,427100.0,9.69,9.77,9.69,9.74,427100.0
2009-07-09 13:50:00,9.74,9.76,9.71,9.71,84500.0,9.74,9.76,9.71,9.71,84500.0
2009-07-09 14:00:00,9.71,9.74,9.71,9.74,169900.0,9.71,9.74,9.71,9.74,169900.0
2009-07-09 14:10:00,9.74,9.78,9.74,9.78,118200.0,9.74,9.78,9.74,9.78,118200.0
2009-07-09 14:20:00,9.77,9.78,9.74,9.74,128900.0,9.77,9.78,9.74,9.74,128900.0
2009-07-09 14:30:00,9.75,9.75,9.73,9.74,53500.0,9.75,9.75,9.73,9.74,53500.0
2009-07-09 14:40:00,9.73,9.74,9.72,9.72,92900.0,9.73,9.74,9.72,9.72,92900.0
2009-07-09 14:50:00,9.73,9.73,9.69,9.69,165900.0,9.73,9.73,9.69,9.69,165900.0
2009-07-09 15:00:00,9.7,9.7,9.67,9.68,136600.0,9.7,9.7,9.67,9.68,136600.0
2009-07-09 15:10:00,9.69,9.72,9.69,9.72,139200.0,9.69,9.72,9.69,9.72,139200.0
2009-07-09 15:20:00,9.72,9.72,9.69,9.69,233100.0,9.72,9.72,9.69,9.69,233100.0
2009-07-09 15:30:00,9.69,9.72,9.65,9.67,545700.0,9.69,9.72,9.65,9.67,545700.0
2009-07-09 15:40:00,9.66,9.71,9.66,9.71,446300.0,9.66,9.71,9.66,9.71,446300.0
2009-07-09 15:50:00,9.71,9.71,9.65,9.66,1007200.0,9.71,9.71,9.65,9.66,1007200.0
2009-07-10 09:30:00,9.61,9.74,9.6,9.68,316900.0,9.61,9.74,9.6,9.68,316900.0
2009-07-10 09:40:00,9.68,9.72,9.63,9.66,379500.0,9.68,9.72,9.63,9.66,379500.0
2009-07-10 09:50:00,9.66,9.74,9.65,9.69,228800.0,9.66,9.74,9.65,9.69,228800.0
2009-07-10 10:00:00,9.69,9.71,9.64,9.64,231700.0,9.69,9.71,9.64,9.64,231700.0
2009-07-10 10:10:00,9.65,9.69,9.64,9.69,243200.0,9.65,9.69,9.64,9.69,243200.0
2009-07-10 10:20:00,9.69,9.7,9.66,9.66,99800.0,9.69,9.7,9.66,9.66,99800.0
2009-07-10 10:30:00,9.67,9.72,9.66,9.69,117700.0,9.67,9.72,9.66,9.69,117700.0
2009-07-10 10:40:00,9.69,9.69,9.66,9.68,108300.0,9.69,9.69,9.66,9.68,108300.0
2009-07-10 10:50:00,9.68,9.69,9.67,9.68,59700.0,9.68,9.69,9.67,9.68,59700.0
2009-07-10 11:00:00,9.69,9.69,9.64,9.69,285700.0,9.69,9.69,9.64,9.69,285700.0
2009-07-10 11:10:00,9.69,9.69,9.65,9.66,208600.0,9.69,9.69,9.65,9.66,208600.0
2009-07-10 11:20:00,9.65,9.66,9.6,9.64,299600.0,9.65,9.66,9.6,9.64,299600.0
2009-07-10 11:30:00,9.64,9.65,9.58,9.63,261400.0,9.64,9.65,9.58,9.63,261400.0
2009-07-10 11:40:00,9.63,9.63,9.61,9.62,40600.0,9.63,9.63,9.61,9.62,40600.0
2009-07-10 11:50:00,9.62,9.63,9.59,9.6,621500.0,9.62,9.63,9.59,9.6,621500.0
2009-07-10 12:00:00,9.6,9.64,9.58,9.61,295500.0,9.6,9.64,9.58,9.61,295500.0
2009-07-10 12:10:00,9.61,9.61,9.6,9.61,63300.0,9.61,9.61,9.6,9.61,63300.0
2009-07-10 12:20:00,9.61,9.69,9.61,9.66,261000.0,9.61,9.69,9.61,9.66,261000.0
2009-07-10 12:30:00,9.66,9.68,9.65,9.67,133200.0,9.66,9.68,9.65,9.67,133200.0
2009-07-10 12:40:00,9.67,9.69,9.66,9.69,48600.0,9.67,9.69,9.66,9.69,48600.0
2009-07-10 12:50:00,9.69,9.69,9.68,9.69,29000.0,9.69,9.69,9.68,9.69,29000.0
2009-07-10 13:00:00,9.68,9.69,9.68,9.69,26300.0,9.68,9.69,9.68,9.69,26300.0
2009-07-10 13:10:00,9.69,9.71,9.68,9.69,146500.0,9.69,9.71,9.68,9.69,146500.0
2009-07-10 13:20:00,9.68,9.69,9.66,9.67,47400.0,9.68,9.69,9.66,9.67,47400.0
2009-07-10 13:30:00,9.66,9.67,9.66,9.67,24600.0,9.66,9.67,9.66,9.67,24600.0
2009-07-10 13:40:00,9.66,9.69,9.66,9.68,61400.0,9.66,9.69,9.66,9.68,61400.0
2009-07-10 13:50:00,9.67,9.68,9.66,9.66,121500.0,9.67,9.68,9.66,9.66,121500.0
2009-07-10 14:00:00,9.67,9.67,9.62,9.62,65700.0,9.67,9.67,9.62,9.62,65700.0
2009-07-10 14:10:00,9.63,9.66,9.61,9.66,112900.0,9.63,9.66,9.61,9.66,112900.0
2009-07-10 14:20:00,9.66,9.66,9.6,9.61,304100.0,9.66,9.66,9.6,9.61,304100.0
2009-07-10 14:30:00,9.61,9.63,9.6,9.61,85700.0,9.61,9.63,9.6,9.61,85700.0
2009-07-10 14:40:00,9.61,9.62,9.59,9.62,154900.0,9.61,9.62,9.59,9.62,154900.0
2009-07-10 14:50:00,9.62,9.63,9.58,9.59,103100.0,9.62,9.63,9.58,9.59,103100.0
2009-07-10 15:00:00,9.58,9.61,9.58,9.6,123500.0,9.58,9.61,9.58,9.6,123500.0
2009-07-10 15:10:00,9.59,9.64,9.59,9.62,187300.0,9.59,9.64,9.59,9.62,187300.0
2009-07-10 15:20:00,9.62,9.63,9.6,9.6,153400.0,9.62,9.63,9.6,9.6,153400.0
2009-07-10 15:30:00,9.6,9.61,9.58,9.58,135300.0,9.6,9.61,9.58,9.58,135300.0
2009-07-10 15:40:00,9.59,9.65,9.59,9.65,273400.0,9.59,9.65,9.59,9.65,273400.0
2009-07-10 15:50:00,9.65,9.65,9.6,9.62,672900.0,9.65,9.65,9.6,9.62,672900.0
2009-07-13 09:30:00,9.97,10.0,9.78,9.86,1075400.0,9.97,10.0,9.78,9.86,1075400.0
2009-07-13 09:40:00,9.86,9.89,9.84,9.85,293900.0,9.86,9.89,9.84,9.85,293900.0
2009-07-13 09:50:00,9.85,9.86,9.79,9.79,655400.0,9.85,9.86,9.79,9.79,655400.0
2009-07-13 10:00:00,9.8,9.81,9.75,9.76,485600.0,9.8,9.81,9.75,9.76,485600.0
2009-07-13 10:10:00,9.75,9.76,9.69,9.7,1642200.0,9.75,9.76,9.69,9.7,1642200.0
2009-07-13 10:20:00,9.69,9.78,9.69,9.78,797000.0,9.69,9.78,9.69,9.78,797000.0
2009-07-13 10:30:00,9.78,9.83,9.78,9.79,404100.0,9.78,9.83,9.78,9.79,404100.0
2009-07-13 10:40:00,9.8,9.82,9.76,9.82,320000.0,9.8,9.82,9.76,9.82,320000.0
2009-07-13 10:50:00,9.82,9.87,9.8,9.82,639300.0,9.82,9.87,9.8,9.82,639300.0
2009-07-13 11:00:00,9.82,9.87,9.82,9.85,349600.0,9.82,9.87,9.82,9.85,349600.0
2009-07-13 11:10:00,9.85,9.87,9.84,9.85,202300.0,9.85,9.87,9.84,9.85,202300.0
2009-07-13 11:20:00,9.84,9.85,9.84,9.85,50200.0,9.84,9.85,9.84,9.85,50200.0
2009-07-13 11:30:00,9.84,9.9,9.84,9.9,302000.0,9.84,9.9,9.84,9.9,302000.0
2009-07-13 11:40:00,9.9,9.9,9.86,9.86,528900.0,9.9,9.9,9.86,9.86,528900.0
2009-07-13 11:50:00,9.87,9.89,9.84,9.86,553800.0,9.87,9.89,9.84,9.86,553800.0
2009-07-13 12:00:00,9.86,9.87,9.86,9.86,133500.0,9.86,9.87,9.86,9.86,133500.0
2009-07-13 12:10:00,9.86,9.87,9.85,9.85,123900.0,9.86,9.87,9.85,9.85,123900.0
2009-07-13 12:20:00,9.86,9.86,9.84,9.86,229900.0,9.86,9.86,9.84,9.86,229900.0
2009-07-13 12:30:00,9.85,9.86,9.85,9.85,94900.0,9.85,9.86,9.85,9.85,94900.0
2009-07-13 12:40:00,9.85,9.86,9.84,9.84,223100.0,9.85,9.86,9.84,9.84,223100.0
2009-07-13 12:50:00,9.85,9.9,9.84,9.88,387100.0,9.85,9.9,9.84,9.88,387100.0
2009-07-13 13:00:00,9.88,9.9,9.87,9.88,197800.0,9.88,9.9,9.87,9.88,197800.0
2009-07-13 13:10:00,9.88,9.89,9.88,9.89,136900.0,9.88,9.89,9.88,9.89,136900.0
2009-07-13 13:20:00,9.89,9.89,9.88,9.88,168100.0,9.89,9.89,9.88,9.88,168100.0
2009-07-13 13:30:00,9.89,9.9,9.88,9.9,221600.0,9.89,9.9,9.88,9.9,221600.0
2009-07-13 13:40:00,9.9,9.9,9.88,9.88,134100.0,9.9,9.9,9.88,9.88,134100.0
2009-07-13 13:50:00,9.88,9.89,9.88,9.88,148500.0,9.88,9.89,9.88,9.88,148500.0
2009-07-13 14:00:00,9.88,9.9,9.88,9.9,528400.0,9.88,9.9,9.88,9.9,528400.0
2009-07-13 14:10:00,9.9,9.93,9.89,9.93,401300.0,9.9,9.93,9.89,9.93,401300.0
2009-07-13 14:20:00,9.93,10.01,9.93,10.0,671700.0,9.93,10.01,9.93,10.0,671700.0
2009-07-13 14:30:00,10.0,10.0,9.96,9.97,348100.0,10.0,10.0,9.96,9.97,348100.0
2009-07-13 14:40:00,9.97,9.98,9.95,9.96,203300.0,9.97,9.98,9.95,9.96,203300.0
2009-07-13 14:50:00,9.97,9.98,9.93,9.95,375500.0,9.97,9.98,9.93,9.95,375500.0
2009-07-13 15:00:00,9.95,9.95,9.91,9.91,424300.0,9.95,9.95,9.91,9.91,424300.0
2009-07-13 15:10:00,9.91,9.93,9.89,9.89,213900.0,9.91,9.93,9.89,9.89,213900.0
2009-07-13 15:20:00,9.9,9.92,9.88,9.88,555100.0,9.9,9.92,9.88,9.88,555100.0
2009-07-13 15:30:00,9.88,9.91,9.88,9.89,708800.0,9.88,9.91,9.88,9.89,708800.0
2009-07-13 15:40:00,9.9,9.92,9.89,9.91,852500.0,9.9,9.92,9.89,9.91,852500.0
2009-07-13 15:50:00,9.91,9.95,9.9,9.93,1398300.0,9.91,9.95,9.9,9.93,1398300.0
2009-07-14 09:30:00,10.18,10.18,10.0,10.01,778900.0,10.18,10.18,10.0,10.01,778900.0
2009-07-14 09:40:00,10.02,10.05,9.96,9.99,499500.0,10.02,10.05,9.96,9.99,499500.0
2009-07-14 09:50:00,9.98,10.0,9.91,9.98,664700.0,9.98,10.0,9.91,9.98,664700.0
2009-07-14 10:00:00,9.97,10.02,9.97,9.98,663200.0,9.97,10.02,9.97,9.98,663200.0
2009-07-14 10:10:00,9.99,10.0,9.93,9.98,598700.0,9.99,10.0,9.93,9.98,598700.0
2009-07-14 10:20:00,9.97,9.98,9.93,9.98,283200.0,9.97,9.98,9.93,9.98,283200.0
2009-07-14 10:30:00,9.98,10.02,9.97,10.0,691800.0,9.98,10.02,9.97,10.0,691800.0
2009-07-14 10:40:00,9.99,10.0,9.95,9.97,384900.0,9.99,10.0,9.95,9.97,384900.0
2009-07-14 10:50:00,9.97,10.02,9.96,10.01,521500.0,9.97,10.02,9.96,10.01,521500.0
2009-07-14 11:00:00,10.01,10.04,10.0,10.04,469600.0,10.01,10.04,10.0,10.04,469600.0
2009-07-14 11:10:00,10.03,10.05,10.0,10.01,476700.0,10.03,10.05,10.0,10.01,476700.0
2009-07-14 11:20:00,10.01,10.03,10.0,10.01,494100.0,10.01,10.03,10.0,10.01,494100.0
2009-07-14 11:30:00,10.02,10.07,10.0,10.06,542100.0,10.02,10.07,10.0,10.06,542100.0
2009-07-14 11:40:00,10.07,10.08,10.03,10.04,624600.0,10.07,10.08,10.03,10.04,624600.0
2009-07-14 11:50:00,10.03,10.11,10.02,10.08,830600.0,10.03,10.11,10.02,10.08,830600.0
2009-07-14 12:00:00,10.08,10.1,10.03,10.05,448200.0,10.08,10.1,10.03,10.05,448200.0
2009-07-14 12:10:00,10.06,10.06,10.05,10.06,70200.0,10.06,10.06,10.05,10.06,70200.0
2009-07-14 12:20:00,10.06,10.07,10.04,10.07,239500.0,10.06,10.07,10.04,10.07,239500.0
2009-07-14 12:30:00,10.07,10.1,10.06,10.09,345200.0,10.07,10.1,10.06,10.09,345200.0
2009-07-14 12:40:00,10.08,10.1,10.07,10.09,269000.0,10.08,10.1,10.07,10.09,269000.0
2009-07-14 12:50:00,10.09,10.13,10.09,10.12,179400.0,10.09,10.13,10.09,10.12,179400.0
2009-07-14 13:00:00,10.13,10.14,10.11,10.11,170900.0,10.13,10.14,10.11,10.11,170900.0
2009-07-14 13:10:00,10.11,10.13,10.11,10.12,200000.0,10.11,10.13,10.11,10.12,200000.0
2009-07-14 13:20:00,10.12,10.13,10.11,10.13,82400.0,10.12,10.13,10.11,10.13,82400.0
2009-07-14 13:30:00,10.13,10.16,10.12,10.15,248400.0,10.13,10.16,10.12,10.15,248400.0
2009-07-14 13:40:00,10.15,10.16,10.14,10.15,193800.0,10.15,10.16,10.14,10.15,193800.0
2009-07-14 13:50:00,10.14,10.15,10.13,10.14,159600.0,10.14,10.15,10.13,10.14,159600.0
2009-07-14 14:00:00,10.13,10.15,10.07,10.08,364500.0,10.13,10.15,10.07,10.08,364500.0
2009-07-14 14:10:00,10.07,10.12,10.07,10.11,154900.0,10.07,10.12,10.07,10.11,154900.0
2009-07-14 14:20:00,10.12,10.12,10.11,10.12,63400.0,10.12,10.12,10.11,10.12,63400.0
2009-07-14 14:30:00,10.11,10.14,10.1,10.12,263700.0,10.11,10.14,10.1,10.12,263700.0
2009-07-14 14:40:00,10.11,10.13,10.1,10.12,170200.0,10.11,10.13,10.1,10.12,170200.0
2009-07-14 14:50:00,10.12,10.13,10.11,10.11,71900.0,10.12,10.13,10.11,10.11,71900.0
2009-07-14 15:00:00,10.12,10.12,10.1,10.11,105400.0,10.12,10.12,10.1,10.11,105400.0
2009-07-14 15:10:00,10.11,10.14,10.11,10.14,226700.0,10.11,10.14,10.11,10.14,226700.0
2009-07-14 15:20:00,10.13,10.14,10.1,10.11,200400.0,10.13,10.14,10.1,10.11,200400.0
2009-07-14 15:30:00,10.11,10.12,10.09,10.1,390000.0,10.11,10.12,10.09,10.1,390000.0
2009-07-14 15:40:00,10.1,10.13,10.09,10.13,885900.0,10.1,10.13,10.09,10.13,885900.0
2009-07-14 15:50:00,10.12,10.13,10.1,10.12,862600.0,10.12,10.13,10.1,10.12,862600.0
2009-07-15 09:30:00,10.32,10.32,10.16,10.23,376500.0,10.32,10.32,10.16,10.23,376500.0
2009-07-15 09:40:00,10.23,10.23,10.16,10.18,310400.0,10.23,10.23,10.16,10.18,310400.0
2009-07-15 09:50:00,10.21,10.24,10.18,10.22,736300.0,10.21,10.24,10.18,10.22,736300.0
2009-07-15 10:00:00,10.22,10.24,10.2,10.2,329300.0,10.22,10.24,10.2,10.2,329300.0
2009-07-15 10:10:00,10.2,10.21,10.14,10.15,550900.0,10.2,10.21,10.14,10.15,550900.0
2009-07-15 10:20:00,10.15,10.16,10.13,10.14,631600.0,10.15,10.16,10.13,10.14,631600.0
2009-07-15 10:30:00,10.14,10.14,10.1,10.11,161300.0,10.14,10.14,10.1,10.11,161300.0
2009-07-15 10:40:00,10.11,10.15,10.1,10.12,260800.0,10.11,10.15,10.1,10.12,260800.0
2009-07-15 10:50:00,10.13,10.13,10.09,10.09,462800.0,10.13,10.13,10.09,10.09,462800.0
2009-07-15 11:00:00,10.1,10.11,10.08,10.09,227300.0,10.1,10.11,10.08,10.09,227300.0
2009-07-15 11:10:00,10.09,10.09,10.06,10.08,461600.0,10.09,10.09,10.06,10.08,461600.0
2009-07-15 11:20:00,10.07,10.08,10.03,10.03,321100.0,10.07,10.08,10.03,10.03,321100.0
2009-07-15 11:30:00,10.04,10.11,10.02,10.07,596800.0,10.04,10.11,10.02,10.07,596800.0
2009-07-15 11:40:00,10.07,10.09,10.07,10.09,190500.0,10.07,10.09,10.07,10.09,190500.0
2009-07-15 11:50:00,10.08,10.09,10.06,10.07,241900.0,10.08,10.09,10.06,10.07,241900.0
2009-07-15 12:00:00,10.06,10.07,10.03,10.03,246700.0,10.06,10.07,10.03,10.03,246700.0
2009-07-15 12:10:00,10.03,10.04,10.03,10.04,137500.0,10.03,10.04,10.03,10.04,137500.0
2009-07-15 12:20:00,10.04,10.06,10.01,10.02,755300.0,10.04,10.06,10.01,10.02,755300.0
2009-07-15 12:30:00,10.03,10.06,10.02,10.05,473700.0,10.03,10.06,10.02,10.05,473700.0
2009-07-15 12:40:00,10.05,10.05,10.03,10.05,222500.0,10.05,10.05,10.03,10.05,222500.0
2009-07-15 12:50:00,10.04,10.09,10.04,10.08,570800.0,10.04,10.09,10.04,10.08,570800.0
2009-07-15 13:00:00,10.08,10.11,10.06,10.08,358100.0,10.08,10.11,10.06,10.08,358100.0
2009-07-15 13:10:00,10.08,10.08,10.04,10.06,225600.0,10.08,10.08,10.04,10.06,225600.0
2009-07-15 13:20:00,10.05,10.09,10.05,10.09,113400.0,10.05,10.09,10.05,10.09,113400.0
2009-07-15 13:30:00,10.09,10.12,10.09,10.12,163500.0,10.09,10.12,10.09,10.12,163500.0
2009-07-15 13:40:00,10.12,10.12,10.11,10.12,90400.0,10.12,10.12,10.11,10.12,90400.0
2009-07-15 13:50:00,10.11,10.12,10.09,10.12,365000.0,10.11,10.12,10.09,10.12,365000.0
2009-07-15 14:00:00,10.11,10.15,10.1,10.13,280500.0,10.11,10.15,10.1,10.13,280500.0
2009-07-15 14:10:00,10.13,10.17,10.11,10.11,664900.0,10.13,10.17,10.11,10.11,664900.0
2009-07-15 14:20:00,10.12,10.13,10.1,10.12,131500.0,10.12,10.13,10.1,10.12,131500.0
2009-07-15 14:30:00,10.12,10.14,10.11,10.14,146000.0,10.12,10.14,10.11,10.14,146000.0
2009-07-15 14:40:00,10.13,10.16,10.12,10.16,210300.0,10.13,10.16,10.12,10.16,210300.0
2009-07-15 14:50:00,10.15,10.18,10.15,10.18,110900.0,10.15,10.18,10.15,10.18,110900.0
2009-07-15 15:00:00,10.18,10.18,10.15,10.16,250300.0,10.18,10.18,10.15,10.16,250300.0
2009-07-15 15:10:00,10.15,10.17,10.14,10.17,267500.0,10.15,10.17,10.14,10.17,267500.0
2009-07-15 15:20:00,10.16,10.17,10.13,10.14,328700.0,10.16,10.17,10.13,10.14,328700.0
2009-07-15 15:30:00,10.14,10.16,10.13,10.15,247100.0,10.14,10.16,10.13,10.15,247100.0
2009-07-15 15:40:00,10.15,10.16,10.12,10.12,439100.0,10.15,10.16,10.12,10.12,439100.0
2009-07-15 15:50:00,10.13,10.18,10.12,10.18,1166000.0,10.13,10.18,10.12,10.18,1166000.0
2009-07-16 09:30:00,10.29,10.29,10.18,10.19,194100.0,10.29,10.29,10.18,10.19,194100.0
2009-07-16 09:40:00,10.18,10.21,10.15,10.15,198000.0,10.18,10.21,10.15,10.15,198000.0
2009-07-16 09:50:00,10.16,10.21,10.15,10.17,129900.0,10.16,10.21,10.15,10.17,129900.0
2009-07-16 10:00:00,10.17,10.2,10.14,10.16,227400.0,10.17,10.2,10.14,10.16,227400.0
2009-07-16 10:10:00,10.16,10.18,10.15,10.17,92600.0,10.16,10.18,10.15,10.17,92600.0
2009-07-16 10:20:00,10.17,10.19,10.16,10.18,92500.0,10.17,10.19,10.16,10.18,92500.0
2009-07-16 10:30:00,10.18,10.22,10.16,10.16,262500.0,10.18,10.22,10.16,10.16,262500.0
2009-07-16 10:40:00,10.16,10.18,10.16,10.17,91800.0,10.16,10.18,10.16,10.17,91800.0
2009-07-16 10:50:00,10.17,10.18,10.14,10.14,452300.0,10.17,10.18,10.14,10.14,452300.0
2009-07-16 11:00:00,10.14,10.15,10.09,10.09,438600.0,10.14,10.15,10.09,10.09,438600.0
2009-07-16 11:10:00,10.09,10.11,10.05,10.09,853500.0,10.09,10.11,10.05,10.09,853500.0
2009-07-16 11:20:00,10.08,10.12,10.07,10.12,288500.0,10.08,10.12,10.07,10.12,288500.0
2009-07-16 11:30:00,10.11,10.12,10.07,10.12,241900.0,10.11,10.12,10.07,10.12,241900.0
2009-07-16 11:40:00,10.12,10.14,10.11,10.11,68200.0,10.12,10.14,10.11,10.11,68200.0
2009-07-16 11:50:00,10.11,10.14,10.1,10.14,66600.0,10.11,10.14,10.1,10.14,66600.0
2009-07-16 12:00:00,10.14,10.2,10.13,10.2,160000.0,10.14,10.2,10.13,10.2,160000.0
2009-07-16 12:10:00,10.2,10.22,10.19,10.19,113100.0,10.2,10.22,10.19,10.19,113100.0
2009-07-16 12:20:00,10.19,10.23,10.19,10.23,114300.0,10.19,10.23,10.19,10.23,114300.0
2009-07-16 12:30:00,10.23,10.23,10.22,10.23,69700.0,10.23,10.23,10.22,10.23,69700.0
2009-07-16 12:40:00,10.23,10.25,10.2,10.22,352500.0,10.23,10.25,10.2,10.22,352500.0
2009-07-16 12:50:00,10.22,10.23,10.19,10.22,217900.0,10.22,10.23,10.19,10.22,217900.0
2009-07-16 13:00:00,10.22,10.24,10.18,10.21,193700.0,10.22,10.24,10.18,10.21,193700.0
2009-07-16 13:10:00,10.21,10.21,10.18,10.18,275600.0,10.21,10.21,10.18,10.18,275600.0
2009-07-16 13:20:00,10.18,10.19,10.16,10.18,99700.0,10.18,10.19,10.16,10.18,99700.0
2009-07-16 13:30:00,10.18,10.19,10.17,10.17,75400.0,10.18,10.19,10.17,10.17,75400.0
2009-07-16 13:40:00,10.17,10.19,10.16,10.19,104100.0,10.17,10.19,10.16,10.19,104100.0
2009-07-16 13:50:00,10.19,10.24,10.18,10.24,290900.0,10.19,10.24,10.18,10.24,290900.0
2009-07-16 14:00:00,10.24,10.26,10.19,10.23,170100.0,10.24,10.26,10.19,10.23,170100.0
2009-07-16 14:10:00,10.23,10.26,10.21,10.24,131200.0,10.23,10.26,10.21,10.24,131200.0
2009-07-16 14:20:00,10.24,10.27,10.24,10.27,79500.0,10.24,10.27,10.24,10.27,79500.0
2009-07-16 14:30:00,10.27,10.28,10.24,10.27,214900.0,10.27,10.28,10.24,10.27,214900.0
2009-07-16 14:40:00,10.27,10.29,10.25,10.29,175500.0,10.27,10.29,10.25,10.29,175500.0
2009-07-16 14:50:00,10.3,10.3,10.26,10.26,97400.0,10.3,10.3,10.26,10.26,97400.0
2009-07-16 15:00:00,10.27,10.3,10.26,10.26,161900.0,10.27,10.3,10.26,10.26,161900.0
2009-07-16 15:10:00,10.26,10.29,10.24,10.25,389600.0,10.26,10.29,10.24,10.25,389600.0
2009-07-16 15:20:00,10.24,10.27,10.23,10.25,419100.0,10.24,10.27,10.23,10.25,419100.0
2009-07-16 15:30:00,10.25,10.26,10.23,10.23,367300.0,10.25,10.26,10.23,10.23,367300.0
2009-07-16 15:40:00,10.23,10.28,10.23,10.24,462400.0,10.23,10.28,10.23,10.24,462400.0
2009-07-16 15:50:00,10.25,10.26,10.21,10.25,843100.0,10.25,10.26,10.21,10.25,843100.0
2009-07-17 09:30:00,10.26,10.26,10.13,10.14,1342400.0,10.26,10.26,10.13,10.14,1342400.0
2009-07-17 09:40:00,10.13,10.17,10.06,10.06,371100.0,10.13,10.17,10.06,10.06,371100.0
2009-07-17 09:50:00,10.06,10.09,10.02,10.08,611500.0,10.06,10.09,10.02,10.08,611500.0
2009-07-17 10:00:00,10.08,10.13,10.06,10.1,505200.0,10.08,10.13,10.06,10.1,505200.0
2009-07-17 10:10:00,10.1,10.14,10.07,10.14,271900.0,10.1,10.14,10.07,10.14,271900.0
2009-07-17 10:20:00,10.13,10.21,10.12,10.2,405700.0,10.13,10.21,10.12,10.2,405700.0
2009-07-17 10:30:00,10.21,10.26,10.2,10.26,385100.0,10.21,10.26,10.2,10.26,385100.0
2009-07-17 10:40:00,10.25,10.26,10.22,10.23,145400.0,10.25,10.26,10.22,10.23,145400.0
2009-07-17 10:50:00,10.22,10.24,10.2,10.21,147300.0,10.22,10.24,10.2,10.21,147300.0
2009-07-17 11:00:00,10.2,10.25,10.18,10.22,198800.0,10.2,10.25,10.18,10.22,198800.0
2009-07-17 11:10:00,10.22,10.22,10.19,10.19,165000.0,10.22,10.22,10.19,10.19,165000.0
2009-07-17 11:20:00,10.19,10.24,10.18,10.24,177900.0,10.19,10.24,10.18,10.24,177900.0
2009-07-17 11:30:00,10.24,10.24,10.17,10.21,352400.0,10.24,10.24,10.17,10.21,352400.0
2009-07-17 11:40:00,10.21,10.22,10.2,10.21,70300.0,10.21,10.22,10.2,10.21,70300.0
2009-07-17 11:50:00,10.21,10.23,10.2,10.22,122000.0,10.21,10.23,10.2,10.22,122000.0
2009-07-17 12:00:00,10.22,10.25,10.21,10.23,148000.0,10.22,10.25,10.21,10.23,148000.0
2009-07-17 12:10:00,10.22,10.24,10.2,10.21,305600.0,10.22,10.24,10.2,10.21,305600.0
2009-07-17 12:20:00,10.21,10.22,10.18,10.19,301600.0,10.21,10.22,10.18,10.19,301600.0
2009-07-17 12:30:00,10.19,10.2,10.15,10.16,352900.0,10.19,10.2,10.15,10.16,352900.0
2009-07-17 12:40:00,10.17,10.17,10.15,10.16,206200.0,10.17,10.17,10.15,10.16,206200.0
2009-07-17 12:50:00,10.15,10.15,10.11,10.12,102900.0,10.15,10.15,10.11,10.12,102900.0
2009-07-17 13:00:00,10.12,10.14,10.08,10.13,361100.0,10.12,10.14,10.08,10.13,361100.0
2009-07-17 13:10:00,10.13,10.16,10.1,10.16,97700.0,10.13,10.16,10.1,10.16,97700.0
2009-07-17 13:20:00,10.15,10.18,10.14,10.14,142900.0,10.15,10.18,10.14,10.14,142900.0
2009-07-17 13:30:00,10.13,10.14,10.03,10.04,1254400.0,10.13,10.14,10.03,10.04,1254400.0
2009-07-17 13:40:00,10.05,10.06,10.03,10.05,1168500.0,10.05,10.06,10.03,10.05,1168500.0
2009-07-17 13:50:00,10.05,10.12,10.04,10.08,853700.0,10.05,10.12,10.04,10.08,853700.0
2009-07-17 14:00:00,10.09,10.1,10.04,10.04,356000.0,10.09,10.1,10.04,10.04,356000.0
2009-07-17 14:10:00,10.05,10.1,10.03,10.1,282900.0,10.05,10.1,10.03,10.1,282900.0
2009-07-17 14:20:00,10.09,10.1,10.09,10.09,33500.0,10.09,10.1,10.09,10.09,33500.0
2009-07-17 14:30:00,10.1,10.1,10.08,10.09,114500.0,10.1,10.1,10.08,10.09,114500.0
2009-07-17 14:40:00,10.09,10.1,10.07,10.07,159400.0,10.09,10.1,10.07,10.07,159400.0
2009-07-17 14:50:00,10.07,10.09,10.07,10.09,74300.0,10.07,10.09,10.07,10.09,74300.0
2009-07-17 15:00:00,10.09,10.1,10.08,10.08,87500.0,10.09,10.1,10.08,10.08,87500.0
2009-07-17 15:10:00,10.09,10.09,10.08,10.09,43100.0,10.09,10.09,10.08,10.09,43100.0
2009-07-17 15:20:00,10.08,10.1,10.08,10.1,132000.0,10.08,10.1,10.08,10.1,132000.0
2009-07-17 15:30:00,10.1,10.1,10.05,10.06,273200.0,10.1,10.1,10.05,10.06,273200.0
2009-07-17 15:40:00,10.07,10.1,10.0,10.05,956500.0,10.07,10.1,10.0,10.05,956500.0
2009-07-17 15:50:00,10.05,10.08,10.03,10.05,1180200.0,10.05,10.08,10.03,10.05,1180200.0
2009-07-20 09:30:00,10.22,10.24,10.05,10.09,529200.0,10.22,10.24,10.05,10.09,529200.0
2009-07-20 09:40:00,10.09,10.1,10.02,10.06,735500.0,10.09,10.1,10.02,10.06,735500.0
2009-07-20 09:50:00,10.06,10.08,10.04,10.07,291000.0,10.06,10.08,10.04,10.07,291000.0
2009-07-20 10:00:00,10.07,10.11,10.06,10.1,650000.0,10.07,10.11,10.06,10.1,650000.0
2009-07-20 10:10:00,10.1,10.1,10.08,10.09,274300.0,10.1,10.1,10.08,10.09,274300.0
2009-07-20 10:20:00,10.09,10.13,10.05,10.08,490500.0,10.09,10.13,10.05,10.08,490500.0
2009-07-20 10:30:00,10.09,10.11,10.05,10.06,194800.0,10.09,10.11,10.05,10.06,194800.0
2009-07-20 10:40:00,10.06,10.1,10.05,10.09,308000.0,10.06,10.1,10.05,10.09,308000.0
2009-07-20 10:50:00,10.08,10.11,10.08,10.1,349400.0,10.08,10.11,10.08,10.1,349400.0
2009-07-20 11:00:00,10.09,10.1,10.09,10.1,68400.0,10.09,10.1,10.09,10.1,68400.0
2009-07-20 11:10:00,10.1,10.11,10.09,10.1,216200.0,10.1,10.11,10.09,10.1,216200.0
2009-07-20 11:20:00,10.1,10.11,10.09,10.11,181300.0,10.1,10.11,10.09,10.11,181300.0
2009-07-20 11:30:00,10.11,10.11,10.08,10.09,132900.0,10.11,10.11,10.08,10.09,132900.0
2009-07-20 11:40:00,10.09,10.1,10.08,10.08,173300.0,10.09,10.1,10.08,10.08,173300.0
2009-07-20 11:50:00,10.09,10.1,10.07,10.08,131600.0,10.09,10.1,10.07,10.08,131600.0
2009-07-20 12:00:00,10.07,10.1,10.07,10.09,240000.0,10.07,10.1,10.07,10.09,240000.0
2009-07-20 12:10:00,10.09,10.13,10.09,10.12,335300.0,10.09,10.13,10.09,10.12,335300.0
2009-07-20 12:20:00,10.13,10.13,10.12,10.13,312100.0,10.13,10.13,10.12,10.13,312100.0
2009-07-20 12:30:00,10.13,10.13,10.1,10.13,242000.0,10.13,10.13,10.1,10.13,242000.0
2009-07-20 12:40:00,10.13,10.14,10.12,10.13,162800.0,10.13,10.14,10.12,10.13,162800.0
2009-07-20 12:50:00,10.13,10.15,10.1,10.1,259900.0,10.13,10.15,10.1,10.1,259900.0
2009-07-20 13:00:00,10.11,10.14,10.11,10.12,214300.0,10.11,10.14,10.11,10.12,214300.0
2009-07-20 13:10:00,10.13,10.15,10.11,10.11,158100.0,10.13,10.15,10.11,10.11,158100.0
2009-07-20 13:20:00,10.12,10.12,10.09,10.1,146700.0,10.12,10.12,10.09,10.1,146700.0
2009-07-20 13:30:00,10.1,10.1,10.07,10.08,153500.0,10.1,10.1,10.07,10.08,153500.0
2009-07-20 13:40:00,10.08,10.19,10.08,10.18,545500.0,10.08,10.19,10.08,10.18,545500.0
2009-07-20 13:50:00,10.17,10.21,10.16,10.2,358900.0,10.17,10.21,10.16,10.2,358900.0
2009-07-20 14:00:00,10.2,10.23,10.2,10.23,314700.0,10.2,10.23,10.2,10.23,314700.0
2009-07-20 14:10:00,10.23,10.29,10.22,10.26,741000.0,10.23,10.29,10.22,10.26,741000.0
2009-07-20 14:20:00,10.27,10.28,10.2,10.25,410500.0,10.27,10.28,10.2,10.25,410500.0
2009-07-20 14:30:00,10.25,10.27,10.23,10.25,541100.0,10.25,10.27,10.23,10.25,541100.0
2009-07-20 14:40:00,10.26,10.26,10.2,10.24,429600.0,10.26,10.26,10.2,10.24,429600.0
2009-07-20 14:50:00,10.23,10.26,10.23,10.24,294700.0,10.23,10.26,10.23,10.24,294700.0
2009-07-20 15:00:00,10.25,10.3,10.23,10.28,790600.0,10.25,10.3,10.23,10.28,790600.0
2009-07-20 15:10:00,10.29,10.32,10.26,10.28,939100.0,10.29,10.32,10.26,10.28,939100.0
2009-07-20 15:20:00,10.28,10.32,10.27,10.29,1400300.0,10.28,10.32,10.27,10.29,1400300.0
2009-07-20 15:30:00,10.29,10.3,10.24,10.3,525100.0,10.29,10.3,10.24,10.3,525100.0
2009-07-20 15:40:00,10.3,10.32,10.27,10.29,593500.0,10.3,10.32,10.27,10.29,593500.0
2009-07-20 15:50:00,10.29,10.31,10.26,10.31,1112700.0,10.29,10.31,10.26,10.31,1112700.0
2009-07-21 09:30:00,10.41,10.65,10.4,10.52,1563100.0,10.41,10.65,10.4,10.52,1563100.0
2009-07-21 09:40:00,10.52,10.53,10.36,10.4,1294300.0,10.52,10.53,10.36,10.4,1294300.0
2009-07-21 09:50:00,10.4,10.4,10.32,10.35,459300.0,10.4,10.4,10.32,10.35,459300.0
2009-07-21 10:00:00,10.34,10.37,10.3,10.35,966200.0,10.34,10.37,10.3,10.35,966200.0
2009-07-21 10:10:00,10.35,10.38,10.32,10.35,454400.0,10.35,10.38,10.32,10.35,454400.0
2009-07-21 10:20:00,10.36,10.4,10.33,10.34,1039100.0,10.36,10.4,10.33,10.34,1039100.0
2009-07-21 10:30:00,10.34,10.36,10.33,10.36,443400.0,10.34,10.36,10.33,10.36,443400.0
2009-07-21 10:40:00,10.35,10.35,10.3,10.32,418800.0,10.35,10.35,10.3,10.32,418800.0
2009-07-21 10:50:00,10.33,10.34,10.25,10.29,814000.0,10.33,10.34,10.25,10.29,814000.0
2009-07-21 11:00:00,10.29,10.32,10.25,10.32,602100.0,10.29,10.32,10.25,10.32,602100.0
2009-07-21 11:10:00,10.32,10.35,10.27,10.33,359400.0,10.32,10.35,10.27,10.33,359400.0
2009-07-21 11:20:00,10.33,10.34,10.31,10.31,125000.0,10.33,10.34,10.31,10.31,125000.0
2009-07-21 11:30:00,10.31,10.33,10.27,10.29,251200.0,10.31,10.33,10.27,10.29,251200.0
2009-07-21 11:40:00,10.29,10.3,10.25,10.25,246700.0,10.29,10.3,10.25,10.25,246700.0
2009-07-21 11:50:00,10.25,10.28,10.17,10.18,396000.0,10.25,10.28,10.17,10.18,396000.0
2009-07-21 12:00:00,10.18,10.22,10.17,10.17,469700.0,10.18,10.22,10.17,10.17,469700.0
2009-07-21 12:10:00,10.17,10.21,10.17,10.18,165400.0,10.17,10.21,10.17,10.18,165400.0
2009-07-21 12:20:00,10.18,10.22,10.15,10.19,408300.0,10.18,10.22,10.15,10.19,408300.0
2009-07-21 12:30:00,10.19,10.22,10.18,10.2,279700.0,10.19,10.22,10.18,10.2,279700.0
2009-07-21 12:40:00,10.19,10.21,10.19,10.2,119600.0,10.19,10.21,10.19,10.2,119600.0
2009-07-21 12:50:00,10.2,10.27,10.2,10.25,543800.0,10.2,10.27,10.2,10.25,543800.0
2009-07-21 13:00:00,10.25,10.27,10.2,10.23,485700.0,10.25,10.27,10.2,10.23,485700.0
2009-07-21 13:10:00,10.22,10.27,10.22,10.24,194300.0,10.22,10.27,10.22,10.24,194300.0
2009-07-21 13:20:00,10.25,10.31,10.25,10.31,177600.0,10.25,10.31,10.25,10.31,177600.0
2009-07-21 13:30:00,10.3,10.34,10.27,10.33,396900.0,10.3,10.34,10.27,10.33,396900.0
2009-07-21 13:40:00,10.33,10.37,10.33,10.37,387300.0,10.33,10.37,10.33,10.37,387300.0
2009-07-21 13:50:00,10.37,10.37,10.33,10.34,147300.0,10.37,10.37,10.33,10.34,147300.0
2009-07-21 14:00:00,10.33,10.37,10.33,10.36,234500.0,10.33,10.37,10.33,10.36,234500.0
2009-07-21 14:10:00,10.36,10.39,10.33,10.35,835400.0,10.36,10.39,10.33,10.35,835400.0
2009-07-21 14:20:00,10.35,10.36,10.28,10.3,361400.0,10.35,10.36,10.28,10.3,361400.0
2009-07-21 14:30:00,10.29,10.33,10.28,10.3,377800.0,10.29,10.33,10.28,10.3,377800.0
2009-07-21 14:40:00,10.3,10.31,10.27,10.27,597000.0,10.3,10.31,10.27,10.27,597000.0
2009-07-21 14:50:00,10.28,10.31,10.27,10.29,286400.0,10.28,10.31,10.27,10.29,286400.0
2009-07-21 15:00:00,10.29,10.31,10.28,10.28,366500.0,10.29,10.31,10.28,10.28,366500.0
2009-07-21 15:10:00,10.29,10.31,10.28,10.31,211800.0,10.29,10.31,10.28,10.31,211800.0
2009-07-21 15:20:00,10.31,10.36,10.28,10.29,1366300.0,10.31,10.36,10.28,10.29,1366300.0
2009-07-21 15:30:00,10.29,10.31,10.28,10.3,596000.0,10.29,10.31,10.28,10.3,596000.0
2009-07-21 15:40:00,10.31,10.32,10.28,10.3,639500.0,10.31,10.32,10.28,10.3,639500.0
2009-07-21 15:50:00,10.3,10.36,10.29,10.31,975300.0,10.3,10.36,10.29,10.31,975300.0
2009-07-22 09:30:00,10.34,10.4,10.23,10.31,841400.0,10.34,10.4,10.23,10.31,841400.0
2009-07-22 09:40:00,10.31,10.32,10.2,10.21,660300.0,10.31,10.32,10.2,10.21,660300.0
2009-07-22 09:50:00,10.21,10.26,10.2,10.21,368400.0,10.21,10.26,10.2,10.21,368400.0
2009-07-22 10:00:00,10.2,10.25,10.2,10.24,496100.0,10.2,10.25,10.2,10.24,496100.0
2009-07-22 10:10:00,10.23,10.25,10.23,10.24,461300.0,10.23,10.25,10.23,10.24,461300.0
2009-07-22 10:20:00,10.23,10.24,10.22,10.22,185400.0,10.23,10.24,10.22,10.22,185400.0
2009-07-22 10:30:00,10.22,10.23,10.19,10.19,469100.0,10.22,10.23,10.19,10.19,469100.0
2009-07-22 10:40:00,10.19,10.19,10.14,10.17,464300.0,10.19,10.19,10.14,10.17,464300.0
2009-07-22 10:50:00,10.18,10.19,10.16,10.19,197100.0,10.18,10.19,10.16,10.19,197100.0
2009-07-22 11:00:00,10.18,10.21,10.18,10.2,167400.0,10.18,10.21,10.18,10.2,167400.0
2009-07-22 11:10:00,10.19,10.23,10.19,10.22,188900.0,10.19,10.23,10.19,10.22,188900.0
2009-07-22 11:20:00,10.22,10.23,10.21,10.22,135000.0,10.22,10.23,10.21,10.22,135000.0
2009-07-22 11:30:00,10.23,10.25,10.22,10.24,236300.0,10.23,10.25,10.22,10.24,236300.0
2009-07-22 11:40:00,10.23,10.24,10.21,10.23,83000.0,10.23,10.24,10.21,10.23,83000.0
2009-07-22 11:50:00,10.22,10.23,10.21,10.22,99900.0,10.22,10.23,10.21,10.22,99900.0
2009-07-22 12:00:00,10.21,10.26,10.21,10.26,424500.0,10.21,10.26,10.21,10.26,424500.0
2009-07-22 12:10:00,10.25,10.26,10.22,10.25,587600.0,10.25,10.26,10.22,10.25,587600.0
2009-07-22 12:20:00,10.24,10.29,10.24,10.28,247600.0,10.24,10.29,10.24,10.28,247600.0
2009-07-22 12:30:00,10.28,10.33,10.28,10.31,661500.0,10.28,10.33,10.28,10.31,661500.0
2009-07-22 12:40:00,10.3,10.37,10.3,10.32,417600.0,10.3,10.37,10.3,10.32,417600.0
2009-07-22 12:50:00,10.32,10.33,10.28,10.29,420800.0,10.32,10.33,10.28,10.29,420800.0
2009-07-22 13:00:00,10.29,10.31,10.29,10.31,212400.0,10.29,10.31,10.29,10.31,212400.0
2009-07-22 13:10:00,10.3,10.31,10.29,10.29,61400.0,10.3,10.31,10.29,10.29,61400.0
2009-07-22 13:20:00,10.28,10.29,10.25,10.25,45600.0,10.28,10.29,10.25,10.25,45600.0
2009-07-22 13:30:00,10.25,10.28,10.25,10.26,85700.0,10.25,10.28,10.25,10.26,85700.0
2009-07-22 13:40:00,10.26,10.26,10.21,10.21,766700.0,10.26,10.26,10.21,10.21,766700.0
2009-07-22 13:50:00,10.21,10.22,10.2,10.22,135100.0,10.21,10.22,10.2,10.22,135100.0
2009-07-22 14:00:00,10.21,10.25,10.2,10.21,188100.0,10.21,10.25,10.2,10.21,188100.0
2009-07-22 14:10:00,10.2,10.25,10.19,10.2,184100.0,10.2,10.25,10.19,10.2,184100.0
2009-07-22 14:20:00,10.19,10.2,10.17,10.18,98200.0,10.19,10.2,10.17,10.18,98200.0
2009-07-22 14:30:00,10.17,10.2,10.17,10.17,98000.0,10.17,10.2,10.17,10.17,98000.0
2009-07-22 14:40:00,10.17,10.19,10.17,10.18,90200.0,10.17,10.19,10.17,10.18,90200.0
2009-07-22 14:50:00,10.19,10.2,10.17,10.2,141800.0,10.19,10.2,10.17,10.2,141800.0
2009-07-22 15:00:00,10.19,10.23,10.16,10.16,289400.0,10.19,10.23,10.16,10.16,289400.0
2009-07-22 15:10:00,10.16,10.17,10.13,10.15,333700.0,10.16,10.17,10.13,10.15,333700.0
2009-07-22 15:20:00,10.14,10.17,10.13,10.17,196100.0,10.14,10.17,10.13,10.17,196100.0
2009-07-22 15:30:00,10.16,10.2,10.16,10.18,501900.0,10.16,10.2,10.16,10.18,501900.0
2009-07-22 15:40:00,10.18,10.18,10.14,10.14,331900.0,10.18,10.18,10.14,10.14,331900.0
2009-07-22 15:50:00,10.14,10.18,10.14,10.16,674800.0,10.14,10.18,10.14,10.16,674800.0
2009-07-23 09:30:00,10.18,10.25,10.18,10.2,1295100.0,10.18,10.25,10.18,10.2,1295100.0
2009-07-23 09:40:00,10.2,10.37,10.19,10.36,872600.0,10.2,10.37,10.19,10.36,872600.0
2009-07-23 09:50:00,10.36,10.44,10.34,10.44,664700.0,10.36,10.44,10.34,10.44,664700.0
2009-07-23 10:00:00,10.44,10.45,10.4,10.45,829400.0,10.44,10.45,10.4,10.45,829400.0
2009-07-23 10:10:00,10.45,10.51,10.44,10.49,519300.0,10.45,10.51,10.44,10.49,519300.0
2009-07-23 10:20:00,10.5,10.5,10.42,10.44,782800.0,10.5,10.5,10.42,10.44,782800.0
2009-07-23 10:30:00,10.44,10.53,10.44,10.51,733200.0,10.44,10.53,10.44,10.51,733200.0
2009-07-23 10:40:00,10.51,10.53,10.5,10.52,523900.0,10.51,10.53,10.5,10.52,523900.0
2009-07-23 10:50:00,10.53,10.55,10.52,10.55,442200.0,10.53,10.55,10.52,10.55,442200.0
2009-07-23 11:00:00,10.55,10.62,10.54,10.59,737300.0,10.55,10.62,10.54,10.59,737300.0
2009-07-23 11:10:00,10.59,10.6,10.58,10.59,221100.0,10.59,10.6,10.58,10.59,221100.0
2009-07-23 11:20:00,10.59,10.59,10.47,10.47,856500.0,10.59,10.59,10.47,10.47,856500.0
2009-07-23 11:30:00,10.47,10.48,10.46,10.47,619000.0,10.47,10.48,10.46,10.47,619000.0
2009-07-23 11:40:00,10.47,10.47,10.43,10.44,324500.0,10.47,10.47,10.43,10.44,324500.0
2009-07-23 11:50:00,10.44,10.45,10.37,10.38,311700.0,10.44,10.45,10.37,10.38,311700.0
2009-07-23 12:00:00,10.38,10.38,10.34,10.35,572700.0,10.38,10.38,10.34,10.35,572700.0
2009-07-23 12:10:00,10.35,10.35,10.34,10.35,332100.0,10.35,10.35,10.34,10.35,332100.0
2009-07-23 12:20:00,10.35,10.36,10.34,10.35,234600.0,10.35,10.36,10.34,10.35,234600.0
2009-07-23 12:30:00,10.35,10.35,10.32,10.34,264900.0,10.35,10.35,10.32,10.34,264900.0
2009-07-23 12:40:00,10.34,10.37,10.33,10.35,421900.0,10.34,10.37,10.33,10.35,421900.0
2009-07-23 12:50:00,10.36,10.41,10.35,10.41,305900.0,10.36,10.41,10.35,10.41,305900.0
2009-07-23 13:00:00,10.41,10.41,10.37,10.39,190200.0,10.41,10.41,10.37,10.39,190200.0
2009-07-23 13:10:00,10.38,10.39,10.36,10.38,142900.0,10.38,10.39,10.36,10.38,142900.0
2009-07-23 13:20:00,10.38,10.4,10.37,10.38,156200.0,10.38,10.4,10.37,10.38,156200.0
2009-07-23 13:30:00,10.39,10.41,10.37,10.4,545100.0,10.39,10.41,10.37,10.4,545100.0
2009-07-23 13:40:00,10.4,10.45,10.38,10.44,678200.0,10.4,10.45,10.38,10.44,678200.0
2009-07-23 13:50:00,10.45,10.45,10.4,10.41,330600.0,10.45,10.45,10.4,10.41,330600.0
2009-07-23 14:00:00,10.41,10.43,10.4,10.41,193400.0,10.41,10.43,10.4,10.41,193400.0
2009-07-23 14:10:00,10.42,10.45,10.41,10.45,128800.0,10.42,10.45,10.41,10.45,128800.0
2009-07-23 14:20:00,10.45,10.47,10.42,10.45,182400.0,10.45,10.47,10.42,10.45,182400.0
2009-07-23 14:30:00,10.45,10.46,10.44,10.45,306500.0,10.45,10.46,10.44,10.45,306500.0
2009-07-23 14:40:00,10.45,10.46,10.44,10.46,368200.0,10.45,10.46,10.44,10.46,368200.0
2009-07-23 14:50:00,10.45,10.46,10.44,10.45,238300.0,10.45,10.46,10.44,10.45,238300.0
2009-07-23 15:00:00,10.45,10.46,10.44,10.44,529500.0,10.45,10.46,10.44,10.44,529500.0
2009-07-23 15:10:00,10.45,10.45,10.42,10.44,237100.0,10.45,10.45,10.42,10.44,237100.0
2009-07-23 15:20:00,10.44,10.45,10.44,10.44,102600.0,10.44,10.45,10.44,10.44,102600.0
2009-07-23 15:30:00,10.44,10.45,10.41,10.42,414900.0,10.44,10.45,10.41,10.42,414900.0
2009-07-23 15:40:00,10.43,10.46,10.4,10.4,333000.0,10.43,10.46,10.4,10.4,333000.0
2009-07-23 15:50:00,10.4,10.44,10.39,10.44,618200.0,10.4,10.44,10.39,10.44,618200.0
2009-07-24 09:30:00,10.39,10.48,10.33,10.4,173800.0,10.39,10.48,10.33,10.4,173800.0
2009-07-24 09:40:00,10.4,10.47,10.39,10.45,183200.0,10.4,10.47,10.39,10.45,183200.0
2009-07-24 09:50:00,10.44,10.45,10.4,10.41,173600.0,10.44,10.45,10.4,10.41,173600.0
2009-07-24 10:00:00,10.42,10.46,10.39,10.39,255500.0,10.42,10.46,10.39,10.39,255500.0
2009-07-24 10:10:00,10.4,10.41,10.39,10.39,167800.0,10.4,10.41,10.39,10.39,167800.0
2009-07-24 10:20:00,10.39,10.46,10.39,10.46,553600.0,10.39,10.46,10.39,10.46,553600.0
2009-07-24 10:30:00,10.46,10.47,10.41,10.42,198300.0,10.46,10.47,10.41,10.42,198300.0
2009-07-24 10:40:00,10.42,10.43,10.41,10.42,214900.0,10.42,10.43,10.41,10.42,214900.0
2009-07-24 10:50:00,10.43,10.43,10.38,10.39,288300.0,10.43,10.43,10.38,10.39,288300.0
2009-07-24 11:00:00,10.39,10.39,10.33,10.33,208900.0,10.39,10.39,10.33,10.33,208900.0
2009-07-24 11:10:00,10.34,10.4,10.33,10.39,221500.0,10.34,10.4,10.33,10.39,221500.0
2009-07-24 11:20:00,10.39,10.4,10.39,10.4,160400.0,10.39,10.4,10.39,10.4,160400.0
2009-07-24 11:30:00,10.4,10.41,10.39,10.4,435700.0,10.4,10.41,10.39,10.4,435700.0
2009-07-24 11:40:00,10.41,10.45,10.4,10.45,291300.0,10.41,10.45,10.4,10.45,291300.0
2009-07-24 11:50:00,10.45,10.49,10.44,10.47,152500.0,10.45,10.49,10.44,10.47,152500.0
2009-07-24 12:00:00,10.48,10.48,10.45,10.45,147800.0,10.48,10.48,10.45,10.45,147800.0
2009-07-24 12:10:00,10.45,10.46,10.44,10.45,88100.0,10.45,10.46,10.44,10.45,88100.0
2009-07-24 12:20:00,10.45,10.46,10.44,10.46,113300.0,10.45,10.46,10.44,10.46,113300.0
2009-07-24 12:30:00,10.46,10.47,10.45,10.46,150600.0,10.46,10.47,10.45,10.46,150600.0
2009-07-24 12:40:00,10.46,10.5,10.45,10.5,189700.0,10.46,10.5,10.45,10.5,189700.0
2009-07-24 12:50:00,10.5,10.5,10.46,10.46,119800.0,10.5,10.5,10.46,10.46,119800.0
2009-07-24 13:00:00,10.46,10.5,10.46,10.5,136600.0,10.46,10.5,10.46,10.5,136600.0
2009-07-24 13:10:00,10.5,10.5,10.49,10.5,155400.0,10.5,10.5,10.49,10.5,155400.0
2009-07-24 13:20:00,10.49,10.51,10.49,10.5,245300.0,10.49,10.51,10.49,10.5,245300.0
2009-07-24 13:30:00,10.5,10.5,10.49,10.5,100000.0,10.5,10.5,10.49,10.5,100000.0
2009-07-24 13:40:00,10.5,10.52,10.49,10.49,154500.0,10.5,10.52,10.49,10.49,154500.0
2009-07-24 13:50:00,10.49,10.5,10.46,10.46,1421100.0,10.49,10.5,10.46,10.46,1421100.0
2009-07-24 14:00:00,10.46,10.5,10.46,10.5,307800.0,10.46,10.5,10.46,10.5,307800.0
2009-07-24 14:10:00,10.5,10.52,10.49,10.51,575200.0,10.5,10.52,10.49,10.51,575200.0
2009-07-24 14:20:00,10.51,10.52,10.48,10.49,144000.0,10.51,10.52,10.48,10.49,144000.0
2009-07-24 14:30:00,10.49,10.5,10.48,10.5,364300.0,10.49,10.5,10.48,10.5,364300.0
2009-07-24 14:40:00,10.49,10.51,10.49,10.5,171200.0,10.49,10.51,10.49,10.5,171200.0
2009-07-24 14:50:00,10.49,10.51,10.49,10.5,187400.0,10.49,10.51,10.49,10.5,187400.0
2009-07-24 15:00:00,10.5,10.52,10.49,10.51,862500.0,10.5,10.52,10.49,10.51,862500.0
2009-07-24 15:10:00,10.51,10.51,10.5,10.5,647600.0,10.51,10.51,10.5,10.5,647600.0
2009-07-24 15:20:00,10.5,10.57,10.5,10.53,498400.0,10.5,10.57,10.5,10.53,498400.0
2009-07-24 15:30:00,10.54,10.56,10.52,10.56,268600.0,10.54,10.56,10.52,10.56,268600.0
2009-07-24 15:40:00,10.56,10.58,10.54,10.56,836000.0,10.56,10.58,10.54,10.56,836000.0
2009-07-24 15:50:00,10.56,10.6,10.56,10.58,1567700.0,10.56,10.6,10.56,10.58,1567700.0
2009-07-27 09:30:00,10.67,10.69,10.59,10.67,293700.0,10.67,10.69,10.59,10.67,293700.0
2009-07-27 09:40:00,10.68,10.68,10.53,10.54,320100.0,10.68,10.68,10.53,10.54,320100.0
2009-07-27 09:50:00,10.54,10.58,10.49,10.5,261200.0,10.54,10.58,10.49,10.5,261200.0
2009-07-27 10:00:00,10.5,10.61,10.49,10.61,433600.0,10.5,10.61,10.49,10.61,433600.0
2009-07-27 10:10:00,10.61,10.62,10.51,10.53,163200.0,10.61,10.62,10.51,10.53,163200.0
2009-07-27 10:20:00,10.53,10.59,10.52,10.57,216000.0,10.53,10.59,10.52,10.57,216000.0
2009-07-27 10:30:00,10.57,10.59,10.55,10.57,213700.0,10.57,10.59,10.55,10.57,213700.0
2009-07-27 10:40:00,10.57,10.57,10.51,10.52,147300.0,10.57,10.57,10.51,10.52,147300.0
2009-07-27 10:50:00,10.52,10.53,10.47,10.5,262400.0,10.52,10.53,10.47,10.5,262400.0
2009-07-27 11:00:00,10.5,10.5,10.49,10.5,73700.0,10.5,10.5,10.49,10.5,73700.0
2009-07-27 11:10:00,10.5,10.5,10.48,10.5,122400.0,10.5,10.5,10.48,10.5,122400.0
2009-07-27 11:20:00,10.5,10.5,10.48,10.5,184600.0,10.5,10.5,10.48,10.5,184600.0
2009-07-27 11:30:00,10.5,10.54,10.49,10.54,237400.0,10.5,10.54,10.49,10.54,237400.0
2009-07-27 11:40:00,10.54,10.54,10.49,10.53,193800.0,10.54,10.54,10.49,10.53,193800.0
2009-07-27 11:50:00,10.53,10.56,10.49,10.49,895100.0,10.53,10.56,10.49,10.49,895100.0
2009-07-27 12:00:00,10.48,10.51,10.48,10.49,214700.0,10.48,10.51,10.48,10.49,214700.0
2009-07-27 12:10:00,10.48,10.5,10.47,10.5,83100.0,10.48,10.5,10.47,10.5,83100.0
2009-07-27 12:20:00,10.5,10.5,10.48,10.49,126500.0,10.5,10.5,10.48,10.49,126500.0
2009-07-27 12:30:00,10.5,10.5,10.49,10.5,56700.0,10.5,10.5,10.49,10.5,56700.0
2009-07-27 12:40:00,10.5,10.5,10.49,10.49,61900.0,10.5,10.5,10.49,10.49,61900.0
2009-07-27 12:50:00,10.49,10.5,10.46,10.48,223100.0,10.49,10.5,10.46,10.48,223100.0
2009-07-27 13:00:00,10.49,10.5,10.46,10.48,471700.0,10.49,10.5,10.46,10.48,471700.0
2009-07-27 13:10:00,10.48,10.5,10.47,10.5,345700.0,10.48,10.5,10.47,10.5,345700.0
2009-07-27 13:20:00,10.5,10.5,10.46,10.48,1214600.0,10.5,10.5,10.46,10.48,1214600.0
2009-07-27 13:30:00,10.48,10.5,10.47,10.48,841900.0,10.48,10.5,10.47,10.48,841900.0
2009-07-27 13:40:00,10.48,10.5,10.46,10.49,308000.0,10.48,10.5,10.46,10.49,308000.0
2009-07-27 13:50:00,10.5,10.5,10.47,10.49,523800.0,10.5,10.5,10.47,10.49,523800.0
2009-07-27 14:00:00,10.49,10.5,10.48,10.5,226200.0,10.49,10.5,10.48,10.5,226200.0
2009-07-27 14:10:00,10.5,10.51,10.49,10.5,269500.0,10.5,10.51,10.49,10.5,269500.0
2009-07-27 14:20:00,10.5,10.54,10.48,10.54,459700.0,10.5,10.54,10.48,10.54,459700.0
2009-07-27 14:30:00,10.54,10.54,10.49,10.49,587400.0,10.54,10.54,10.49,10.49,587400.0
2009-07-27 14:40:00,10.5,10.51,10.49,10.51,169300.0,10.5,10.51,10.49,10.51,169300.0
2009-07-27 14:50:00,10.51,10.51,10.49,10.5,211300.0,10.51,10.51,10.49,10.5,211300.0
2009-07-27 15:00:00,10.5,10.5,10.48,10.49,359200.0,10.5,10.5,10.48,10.49,359200.0
2009-07-27 15:10:00,10.48,10.5,10.48,10.48,198700.0,10.48,10.5,10.48,10.48,198700.0
2009-07-27 15:20:00,10.48,10.5,10.48,10.49,272500.0,10.48,10.5,10.48,10.49,272500.0
2009-07-27 15:30:00,10.5,10.5,10.46,10.48,385500.0,10.5,10.5,10.46,10.48,385500.0
2009-07-27 15:40:00,10.49,10.5,10.47,10.48,565500.0,10.49,10.5,10.47,10.48,565500.0
2009-07-27 15:50:00,10.48,10.51,10.47,10.5,711400.0,10.48,10.51,10.47,10.5,711400.0
2009-07-28 09:30:00,10.48,10.57,10.41,10.55,298100.0,10.48,10.57,10.41,10.55,298100.0
2009-07-28 09:40:00,10.56,10.67,10.53,10.67,500900.0,10.56,10.67,10.53,10.67,500900.0
2009-07-28 09:50:00,10.67,10.73,10.63,10.72,527700.0,10.67,10.73,10.63,10.72,527700.0
2009-07-28 10:00:00,10.71,10.71,10.64,10.66,510700.0,10.71,10.71,10.64,10.66,510700.0
2009-07-28 10:10:00,10.66,10.67,10.6,10.64,536800.0,10.66,10.67,10.6,10.64,536800.0
2009-07-28 10:20:00,10.65,10.65,10.59,10.61,328100.0,10.65,10.65,10.59,10.61,328100.0
2009-07-28 10:30:00,10.61,10.63,10.54,10.62,390100.0,10.61,10.63,10.54,10.62,390100.0
2009-07-28 10:40:00,10.62,10.64,10.59,10.64,222400.0,10.62,10.64,10.59,10.64,222400.0
2009-07-28 10:50:00,10.64,10.64,10.62,10.64,85800.0,10.64,10.64,10.62,10.64,85800.0
2009-07-28 11:00:00,10.63,10.64,10.56,10.57,120700.0,10.63,10.64,10.56,10.57,120700.0
2009-07-28 11:10:00,10.57,10.58,10.54,10.56,142000.0,10.57,10.58,10.54,10.56,142000.0
2009-07-28 11:20:00,10.56,10.59,10.53,10.55,416000.0,10.56,10.59,10.53,10.55,416000.0
2009-07-28 11:30:00,10.54,10.55,10.49,10.51,301100.0,10.54,10.55,10.49,10.51,301100.0
2009-07-28 11:40:00,10.51,10.53,10.5,10.53,53100.0,10.51,10.53,10.5,10.53,53100.0
2009-07-28 11:50:00,10.53,10.55,10.52,10.55,55700.0,10.53,10.55,10.52,10.55,55700.0
2009-07-28 12:00:00,10.54,10.57,10.54,10.56,187600.0,10.54,10.57,10.54,10.56,187600.0
2009-07-28 12:10:00,10.56,10.58,10.55,10.58,105800.0,10.56,10.58,10.55,10.58,105800.0
2009-07-28 12:20:00,10.57,10.58,10.54,10.55,77300.0,10.57,10.58,10.54,10.55,77300.0
2009-07-28 12:30:00,10.55,10.57,10.54,10.57,70000.0,10.55,10.57,10.54,10.57,70000.0
2009-07-28 12:40:00,10.56,10.57,10.55,10.55,51700.0,10.56,10.57,10.55,10.55,51700.0
2009-07-28 12:50:00,10.55,10.57,10.54,10.57,84900.0,10.55,10.57,10.54,10.57,84900.0
2009-07-28 13:00:00,10.56,10.57,10.53,10.56,126000.0,10.56,10.57,10.53,10.56,126000.0
2009-07-28 13:10:00,10.56,10.58,10.56,10.57,62600.0,10.56,10.58,10.56,10.57,62600.0
2009-07-28 13:20:00,10.57,10.6,10.57,10.59,87200.0,10.57,10.6,10.57,10.59,87200.0
2009-07-28 13:30:00,10.59,10.62,10.59,10.6,142900.0,10.59,10.62,10.59,10.6,142900.0
2009-07-28 13:40:00,10.6,10.61,10.59,10.6,87800.0,10.6,10.61,10.59,10.6,87800.0
2009-07-28 13:50:00,10.6,10.64,10.6,10.64,160700.0,10.6,10.64,10.6,10.64,160700.0
2009-07-28 14:00:00,10.63,10.64,10.61,10.64,234000.0,10.63,10.64,10.61,10.64,234000.0
2009-07-28 14:10:00,10.64,10.65,10.63,10.63,70900.0,10.64,10.65,10.63,10.63,70900.0
2009-07-28 14:20:00,10.64,10.64,10.62,10.63,90800.0,10.64,10.64,10.62,10.63,90800.0
2009-07-28 14:30:00,10.63,10.67,10.63,10.65,158200.0,10.63,10.67,10.63,10.65,158200.0
2009-07-28 14:40:00,10.65,10.66,10.63,10.64,156700.0,10.65,10.66,10.63,10.64,156700.0
2009-07-28 14:50:00,10.64,10.64,10.6,10.61,110000.0,10.64,10.64,10.6,10.61,110000.0
2009-07-28 15:00:00,10.6,10.61,10.58,10.59,89400.0,10.6,10.61,10.58,10.59,89400.0
2009-07-28 15:10:00,10.59,10.61,10.58,10.6,161300.0,10.59,10.61,10.58,10.6,161300.0
2009-07-28 15:20:00,10.6,10.62,10.57,10.6,229600.0,10.6,10.62,10.57,10.6,229600.0
2009-07-28 15:30:00,10.6,10.67,10.59,10.64,1270100.0,10.6,10.67,10.59,10.64,1270100.0
2009-07-28 15:40:00,10.64,10.72,10.63,10.71,1340100.0,10.64,10.72,10.63,10.71,1340100.0
2009-07-28 15:50:00,10.72,10.73,10.67,10.72,2142600.0,10.72,10.73,10.67,10.72,2142600.0
2009-07-29 09:30:00,10.68,10.78,10.62,10.77,444100.0,10.68,10.78,10.62,10.77,444100.0
2009-07-29 09:40:00,10.77,10.85,10.76,10.84,871000.0,10.77,10.85,10.76,10.84,871000.0
2009-07-29 09:50:00,10.85,10.89,10.79,10.83,1096400.0,10.85,10.89,10.79,10.83,1096400.0
2009-07-29 10:00:00,10.83,10.93,10.83,10.9,821200.0,10.83,10.93,10.83,10.9,821200.0
2009-07-29 10:10:00,10.91,11.03,10.9,11.01,1431200.0,10.91,11.03,10.9,11.01,1431200.0
2009-07-29 10:20:00,11.02,11.06,10.95,11.05,772100.0,11.02,11.06,10.95,11.05,772100.0
2009-07-29 10:30:00,11.05,11.09,11.02,11.06,1095200.0,11.05,11.09,11.02,11.06,1095200.0
2009-07-29 10:40:00,11.06,11.12,11.06,11.12,461100.0,11.06,11.12,11.06,11.12,461100.0
2009-07-29 10:50:00,11.12,11.17,11.08,11.13,975600.0,11.12,11.17,11.08,11.13,975600.0
2009-07-29 11:00:00,11.13,11.15,11.05,11.11,796000.0,11.13,11.15,11.05,11.11,796000.0
2009-07-29 11:10:00,11.11,11.11,11.04,11.04,352400.0,11.11,11.11,11.04,11.04,352400.0
2009-07-29 11:20:00,11.04,11.05,10.96,11.01,388800.0,11.04,11.05,10.96,11.01,388800.0
2009-07-29 11:30:00,11.02,11.02,10.99,10.99,246500.0,11.02,11.02,10.99,10.99,246500.0
2009-07-29 11:40:00,11.0,11.0,10.96,10.98,226800.0,11.0,11.0,10.96,10.98,226800.0
2009-07-29 11:50:00,10.98,11.02,10.97,11.01,178700.0,10.98,11.02,10.97,11.01,178700.0
2009-07-29 12:00:00,11.01,11.02,10.98,10.98,114800.0,11.01,11.02,10.98,10.98,114800.0
2009-07-29 12:10:00,10.99,10.99,10.97,10.98,95800.0,10.99,10.99,10.97,10.98,95800.0
2009-07-29 12:20:00,10.99,11.02,10.98,11.02,162700.0,10.99,11.02,10.98,11.02,162700.0
2009-07-29 12:30:00,11.02,11.06,11.0,11.05,342800.0,11.02,11.06,11.0,11.05,342800.0
2009-07-29 12:40:00,11.05,11.11,11.04,11.11,162500.0,11.05,11.11,11.04,11.11,162500.0
2009-07-29 12:50:00,11.11,11.11,11.09,11.11,219000.0,11.11,11.11,11.09,11.11,219000.0
2009-07-29 13:00:00,11.1,11.11,11.04,11.05,417400.0,11.1,11.11,11.04,11.05,417400.0
2009-07-29 13:10:00,11.06,11.06,11.0,11.01,141400.0,11.06,11.06,11.0,11.01,141400.0
2009-07-29 13:20:00,11.01,11.01,10.95,10.97,244600.0,11.01,11.01,10.95,10.97,244600.0
2009-07-29 13:30:00,10.97,10.98,10.95,10.97,194300.0,10.97,10.98,10.95,10.97,194300.0
2009-07-29 13:40:00,10.98,10.98,10.96,10.97,70100.0,10.98,10.98,10.96,10.97,70100.0
2009-07-29 13:50:00,10.97,10.97,10.92,10.96,260600.0,10.97,10.97,10.92,10.96,260600.0
2009-07-29 14:00:00,10.95,10.98,10.9,10.9,242700.0,10.95,10.98,10.9,10.9,242700.0
2009-07-29 14:10:00,10.91,10.95,10.9,10.92,197600.0,10.91,10.95,10.9,10.92,197600.0
2009-07-29 14:20:00,10.91,10.92,10.89,10.92,190700.0,10.91,10.92,10.89,10.92,190700.0
2009-07-29 14:30:00,10.92,10.93,10.88,10.9,642500.0,10.92,10.93,10.88,10.9,642500.0
2009-07-29 14:40:00,10.9,10.9,10.86,10.86,223600.0,10.9,10.9,10.86,10.86,223600.0
2009-07-29 14:50:00,10.87,10.88,10.86,10.88,151800.0,10.87,10.88,10.86,10.88,151800.0
2009-07-29 15:00:00,10.88,10.93,10.87,10.9,343600.0,10.88,10.93,10.87,10.9,343600.0
2009-07-29 15:10:00,10.9,10.97,10.9,10.94,786300.0,10.9,10.97,10.9,10.94,786300.0
2009-07-29 15:20:00,10.95,10.97,10.91,10.93,419300.0,10.95,10.97,10.91,10.93,419300.0
2009-07-29 15:30:00,10.93,10.96,10.92,10.96,217900.0,10.93,10.96,10.92,10.96,217900.0
2009-07-29 15:40:00,10.96,10.96,10.91,10.91,643800.0,10.96,10.96,10.91,10.91,643800.0
2009-07-29 15:50:00,10.91,10.95,10.9,10.94,1264700.0,10.91,10.95,10.9,10.94,1264700.0
2009-07-30 09:30:00,11.11,11.11,10.86,10.87,501000.0,11.11,11.11,10.86,10.87,501000.0
2009-07-30 09:40:00,10.87,10.95,10.82,10.83,384900.0,10.87,10.95,10.82,10.83,384900.0
2009-07-30 09:50:00,10.82,10.92,10.8,10.91,539200.0,10.82,10.92,10.8,10.91,539200.0
2009-07-30 10:00:00,10.92,10.97,10.91,10.97,452400.0,10.92,10.97,10.91,10.97,452400.0
2009-07-30 10:10:00,10.97,10.99,10.95,10.98,288900.0,10.97,10.99,10.95,10.98,288900.0
2009-07-30 10:20:00,10.99,11.02,10.98,11.0,542600.0,10.99,11.02,10.98,11.0,542600.0
2009-07-30 10:30:00,10.99,11.0,10.94,10.95,270700.0,10.99,11.0,10.94,10.95,270700.0
2009-07-30 10:40:00,10.95,10.97,10.94,10.96,109500.0,10.95,10.97,10.94,10.96,109500.0
2009-07-30 10:50:00,10.96,10.96,10.88,10.89,505900.0,10.96,10.96,10.88,10.89,505900.0
2009-07-30 11:00:00,10.89,10.89,10.87,10.88,259500.0,10.89,10.89,10.87,10.88,259500.0
2009-07-30 11:10:00,10.88,10.88,10.87,10.88,158900.0,10.88,10.88,10.87,10.88,158900.0
2009-07-30 11:20:00,10.88,10.89,10.86,10.88,394100.0,10.88,10.89,10.86,10.88,394100.0
2009-07-30 11:30:00,10.88,10.88,10.84,10.84,237400.0,10.88,10.88,10.84,10.84,237400.0
2009-07-30 11:40:00,10.85,10.85,10.84,10.85,400500.0,10.85,10.85,10.84,10.85,400500.0
2009-07-30 11:50:00,10.85,10.85,10.82,10.83,258600.0,10.85,10.85,10.82,10.83,258600.0
2009-07-30 12:00:00,10.84,10.87,10.83,10.86,229100.0,10.84,10.87,10.83,10.86,229100.0
2009-07-30 12:10:00,10.86,10.87,10.83,10.84,144100.0,10.86,10.87,10.83,10.84,144100.0
2009-07-30 12:20:00,10.84,10.85,10.83,10.83,146300.0,10.84,10.85,10.83,10.83,146300.0
2009-07-30 12:30:00,10.83,10.84,10.82,10.83,267500.0,10.83,10.84,10.82,10.83,267500.0
2009-07-30 12:40:00,10.83,10.84,10.8,10.83,316500.0,10.83,10.84,10.8,10.83,316500.0
2009-07-30 12:50:00,10.83,10.85,10.81,10.84,227100.0,10.83,10.85,10.81,10.84,227100.0
2009-07-30 13:00:00,10.85,10.85,10.83,10.85,300200.0,10.85,10.85,10.83,10.85,300200.0
2009-07-30 13:10:00,10.85,10.85,10.84,10.85,129200.0,10.85,10.85,10.84,10.85,129200.0
2009-07-30 13:20:00,10.85,10.86,10.84,10.85,127400.0,10.85,10.86,10.84,10.85,127400.0
2009-07-30 13:30:00,10.86,10.86,10.85,10.86,113900.0,10.86,10.86,10.85,10.86,113900.0
2009-07-30 13:40:00,10.85,10.86,10.82,10.82,137300.0,10.85,10.86,10.82,10.82,137300.0
2009-07-30 13:50:00,10.82,10.83,10.8,10.81,278900.0,10.82,10.83,10.8,10.81,278900.0
2009-07-30 14:00:00,10.8,10.81,10.8,10.81,192100.0,10.8,10.81,10.8,10.81,192100.0
2009-07-30 14:10:00,10.81,10.81,10.8,10.81,185500.0,10.81,10.81,10.8,10.81,185500.0
2009-07-30 14:20:00,10.8,10.81,10.75,10.76,418300.0,10.8,10.81,10.75,10.76,418300.0
2009-07-30 14:30:00,10.76,10.81,10.75,10.8,402400.0,10.76,10.81,10.75,10.8,402400.0
2009-07-30 14:40:00,10.8,10.8,10.79,10.8,166200.0,10.8,10.8,10.79,10.8,166200.0
2009-07-30 14:50:00,10.8,10.8,10.79,10.8,202900.0,10.8,10.8,10.79,10.8,202900.0
2009-07-30 15:00:00,10.79,10.83,10.79,10.82,198700.0,10.79,10.83,10.79,10.82,198700.0
2009-07-30 15:10:00,10.83,10.84,10.78,10.78,227600.0,10.83,10.84,10.78,10.78,227600.0
2009-07-30 15:20:00,10.78,10.82,10.77,10.78,421200.0,10.78,10.82,10.77,10.78,421200.0
2009-07-30 15:30:00,10.79,10.8,10.74,10.76,466100.0,10.79,10.8,10.74,10.76,466100.0
2009-07-30 15:40:00,10.76,10.77,10.71,10.74,947300.0,10.76,10.77,10.71,10.74,947300.0
2009-07-30 15:50:00,10.73,10.75,10.68,10.69,1787300.0,10.73,10.75,10.68,10.69,1787300.0
2009-07-31 09:30:00,10.79,10.83,10.75,10.76,493500.0,10.79,10.83,10.75,10.76,493500.0
2009-07-31 09:40:00,10.77,10.91,10.76,10.84,379200.0,10.77,10.91,10.76,10.84,379200.0
2009-07-31 09:50:00,10.84,10.9,10.81,10.84,580900.0,10.84,10.9,10.81,10.84,580900.0
2009-07-31 10:00:00,10.85,10.85,10.75,10.8,471200.0,10.85,10.85,10.75,10.8,471200.0
2009-07-31 10:10:00,10.8,10.84,10.78,10.79,217500.0,10.8,10.84,10.78,10.79,217500.0
2009-07-31 10:20:00,10.8,10.82,10.75,10.76,380800.0,10.8,10.82,10.75,10.76,380800.0
2009-07-31 10:30:00,10.76,10.79,10.76,10.78,243500.0,10.76,10.79,10.76,10.78,243500.0
2009-07-31 10:40:00,10.79,10.86,10.79,10.82,138800.0,10.79,10.86,10.79,10.82,138800.0
2009-07-31 10:50:00,10.82,10.84,10.77,10.82,376000.0,10.82,10.84,10.77,10.82,376000.0
2009-07-31 11:00:00,10.82,10.84,10.8,10.81,287600.0,10.82,10.84,10.8,10.81,287600.0
2009-07-31 11:10:00,10.81,10.86,10.8,10.81,188600.0,10.81,10.86,10.8,10.81,188600.0
2009-07-31 11:20:00,10.81,10.88,10.8,10.85,332200.0,10.81,10.88,10.8,10.85,332200.0
2009-07-31 11:30:00,10.84,10.85,10.81,10.84,253900.0,10.84,10.85,10.81,10.84,253900.0
2009-07-31 11:40:00,10.85,10.86,10.84,10.86,114300.0,10.85,10.86,10.84,10.86,114300.0
2009-07-31 11:50:00,10.86,10.87,10.81,10.81,279100.0,10.86,10.87,10.81,10.81,279100.0
2009-07-31 12:00:00,10.82,10.83,10.8,10.81,159700.0,10.82,10.83,10.8,10.81,159700.0
2009-07-31 12:10:00,10.81,10.82,10.8,10.81,65900.0,10.81,10.82,10.8,10.81,65900.0
2009-07-31 12:20:00,10.81,10.83,10.8,10.8,130300.0,10.81,10.83,10.8,10.8,130300.0
2009-07-31 12:30:00,10.81,10.81,10.75,10.76,203200.0,10.81,10.81,10.75,10.76,203200.0
2009-07-31 12:40:00,10.76,10.78,10.75,10.78,126500.0,10.76,10.78,10.75,10.78,126500.0
2009-07-31 12:50:00,10.77,10.78,10.77,10.77,67000.0,10.77,10.78,10.77,10.77,67000.0
2009-07-31 13:00:00,10.78,10.79,10.77,10.78,91200.0,10.78,10.79,10.77,10.78,91200.0
2009-07-31 13:10:00,10.78,10.8,10.77,10.79,144400.0,10.78,10.8,10.77,10.79,144400.0
2009-07-31 13:20:00,10.78,10.82,10.78,10.81,80800.0,10.78,10.82,10.78,10.81,80800.0
2009-07-31 13:30:00,10.82,10.83,10.8,10.8,113900.0,10.82,10.83,10.8,10.8,113900.0
2009-07-31 13:40:00,10.8,10.83,10.8,10.83,78900.0,10.8,10.83,10.8,10.83,78900.0
2009-07-31 13:50:00,10.83,10.83,10.82,10.82,64800.0,10.83,10.83,10.82,10.82,64800.0
2009-07-31 14:00:00,10.83,10.83,10.8,10.81,102800.0,10.83,10.83,10.8,10.81,102800.0
2009-07-31 14:10:00,10.8,10.85,10.8,10.85,122300.0,10.8,10.85,10.8,10.85,122300.0
2009-07-31 14:20:00,10.85,10.85,10.83,10.83,101100.0,10.85,10.85,10.83,10.83,101100.0
2009-07-31 14:30:00,10.83,10.84,10.8,10.81,213600.0,10.83,10.84,10.8,10.81,213600.0
2009-07-31 14:40:00,10.81,10.81,10.8,10.8,94800.0,10.81,10.81,10.8,10.8,94800.0
2009-07-31 14:50:00,10.81,10.81,10.78,10.79,201800.0,10.81,10.81,10.78,10.79,201800.0
2009-07-31 15:00:00,10.78,10.81,10.78,10.81,243700.0,10.78,10.81,10.78,10.81,243700.0
2009-07-31 15:10:00,10.81,10.81,10.77,10.79,116400.0,10.81,10.81,10.77,10.79,116400.0
2009-07-31 15:20:00,10.79,10.84,10.78,10.83,235000.0,10.79,10.84,10.78,10.83,235000.0
2009-07-31 15:30:00,10.82,10.82,10.76,10.77,263200.0,10.82,10.82,10.76,10.77,263200.0
2009-07-31 15:40:00,10.76,10.78,10.74,10.78,317600.0,10.76,10.78,10.74,10.78,317600.0
2009-07-31 15:50:00,10.78,10.78,10.73,10.74,748700.0,10.78,10.78,10.73,10.74,748700.0
2009-08-03 09:30:00,11.26,11.26,10.8,10.84,391100.0,11.26,11.26,10.8,10.84,391100.0
2009-08-03 09:40:00,10.82,10.82,10.76,10.79,292400.0,10.82,10.82,10.76,10.79,292400.0
2009-08-03 09:50:00,10.78,10.8,10.76,10.78,244700.0,10.78,10.8,10.76,10.78,244700.0
2009-08-03 10:00:00,10.79,10.88,10.77,10.83,592500.0,10.79,10.88,10.77,10.83,592500.0
2009-08-03 10:10:00,10.84,10.86,10.8,10.85,600100.0,10.84,10.86,10.8,10.85,600100.0
2009-08-03 10:20:00,10.86,10.89,10.82,10.84,639800.0,10.86,10.89,10.82,10.84,639800.0
2009-08-03 10:30:00,10.85,10.88,10.84,10.85,459500.0,10.85,10.88,10.84,10.85,459500.0
2009-08-03 10:40:00,10.85,10.86,10.8,10.86,789200.0,10.85,10.86,10.8,10.86,789200.0
2009-08-03 10:50:00,10.86,10.86,10.77,10.78,401700.0,10.86,10.86,10.77,10.78,401700.0
2009-08-03 11:00:00,10.77,10.81,10.77,10.78,263700.0,10.77,10.81,10.77,10.78,263700.0
2009-08-03 11:10:00,10.79,10.81,10.78,10.79,612600.0,10.79,10.81,10.78,10.79,612600.0
2009-08-03 11:20:00,10.79,10.8,10.77,10.77,549400.0,10.79,10.8,10.77,10.77,549400.0
2009-08-03 11:30:00,10.78,10.83,10.77,10.77,538800.0,10.78,10.83,10.77,10.77,538800.0
2009-08-03 11:40:00,10.77,10.85,10.77,10.82,505300.0,10.77,10.85,10.77,10.82,505300.0
2009-08-03 11:50:00,10.82,10.9,10.78,10.89,487000.0,10.82,10.9,10.78,10.89,487000.0
2009-08-03 12:00:00,10.89,10.94,10.89,10.94,419500.0,10.89,10.94,10.89,10.94,419500.0
2009-08-03 12:10:00,10.93,10.94,10.89,10.9,369200.0,10.93,10.94,10.89,10.9,369200.0
2009-08-03 12:20:00,10.89,10.9,10.89,10.89,60500.0,10.89,10.9,10.89,10.89,60500.0
2009-08-03 12:30:00,10.9,10.9,10.84,10.87,585000.0,10.9,10.9,10.84,10.87,585000.0
2009-08-03 12:40:00,10.88,10.9,10.86,10.9,139100.0,10.88,10.9,10.86,10.9,139100.0
2009-08-03 12:50:00,10.9,10.9,10.88,10.89,387000.0,10.9,10.9,10.88,10.89,387000.0
2009-08-03 13:00:00,10.9,10.92,10.88,10.89,513100.0,10.9,10.92,10.88,10.89,513100.0
2009-08-03 13:10:00,10.9,10.9,10.89,10.9,100000.0,10.9,10.9,10.89,10.9,100000.0
2009-08-03 13:20:00,10.89,10.9,10.89,10.9,245200.0,10.89,10.9,10.89,10.9,245200.0
2009-08-03 13:30:00,10.9,10.93,10.89,10.91,271600.0,10.9,10.93,10.89,10.91,271600.0
2009-08-03 13:40:00,10.9,10.92,10.89,10.9,376600.0,10.9,10.92,10.89,10.9,376600.0
2009-08-03 13:50:00,10.9,10.93,10.89,10.9,430400.0,10.9,10.93,10.89,10.9,430400.0
2009-08-03 14:00:00,10.9,10.93,10.9,10.91,502100.0,10.9,10.93,10.9,10.91,502100.0
2009-08-03 14:10:00,10.91,10.93,10.9,10.91,474700.0,10.91,10.93,10.9,10.91,474700.0
2009-08-03 14:20:00,10.9,10.94,10.9,10.91,251800.0,10.9,10.94,10.9,10.91,251800.0
2009-08-03 14:30:00,10.92,10.92,10.9,10.9,330400.0,10.92,10.92,10.9,10.9,330400.0
2009-08-03 14:40:00,10.91,10.93,10.9,10.93,748800.0,10.91,10.93,10.9,10.93,748800.0
2009-08-03 14:50:00,10.92,10.93,10.9,10.92,319200.0,10.92,10.93,10.9,10.92,319200.0
2009-08-03 15:00:00,10.92,10.97,10.92,10.97,343400.0,10.92,10.97,10.92,10.97,343400.0
2009-08-03 15:10:00,10.96,11.03,10.95,11.01,665800.0,10.96,11.03,10.95,11.01,665800.0
2009-08-03 15:20:00,11.0,11.02,10.98,11.0,621600.0,11.0,11.02,10.98,11.0,621600.0
2009-08-03 15:30:00,10.99,11.02,10.99,10.99,1044000.0,10.99,11.02,10.99,10.99,1044000.0
2009-08-03 15:40:00,10.99,11.0,10.95,11.0,311300.0,10.99,11.0,10.95,11.0,311300.0
2009-08-03 15:50:00,10.99,11.02,10.98,11.02,772900.0,10.99,11.02,10.98,11.02,772900.0
2009-08-04 09:30:00,10.99,11.04,10.9,10.96,363800.0,10.99,11.04,10.9,10.96,363800.0
2009-08-04 09:40:00,10.96,11.01,10.96,11.01,316000.0,10.96,11.01,10.96,11.01,316000.0
2009-08-04 09:50:00,11.01,11.03,10.98,10.99,455200.0,11.01,11.03,10.98,10.99,455200.0
2009-08-04 10:00:00,11.0,11.02,10.98,11.01,365400.0,11.0,11.02,10.98,11.01,365400.0
2009-08-04 10:10:00,11.01,11.06,10.99,10.99,353300.0,11.01,11.06,10.99,10.99,353300.0
2009-08-04 10:20:00,10.99,11.02,10.96,10.96,260700.0,10.99,11.02,10.96,10.96,260700.0
2009-08-04 10:30:00,10.97,11.06,10.96,11.01,461000.0,10.97,11.06,10.96,11.01,461000.0
2009-08-04 10:40:00,11.01,11.02,10.97,11.0,555200.0,11.01,11.02,10.97,11.0,555200.0
2009-08-04 10:50:00,11.0,11.0,10.98,10.98,149200.0,11.0,11.0,10.98,10.98,149200.0
2009-08-04 11:00:00,10.98,11.0,10.96,10.97,371200.0,10.98,11.0,10.96,10.97,371200.0
2009-08-04 11:10:00,10.97,10.98,10.93,10.94,326300.0,10.97,10.98,10.93,10.94,326300.0
2009-08-04 11:20:00,10.94,11.0,10.93,11.0,472200.0,10.94,11.0,10.93,11.0,472200.0
2009-08-04 11:30:00,10.99,11.0,10.97,11.0,184100.0,10.99,11.0,10.97,11.0,184100.0
2009-08-04 11:40:00,10.99,11.0,10.97,10.98,373600.0,10.99,11.0,10.97,10.98,373600.0
2009-08-04 11:50:00,10.99,11.0,10.96,10.99,246200.0,10.99,11.0,10.96,10.99,246200.0
2009-08-04 12:00:00,10.99,11.0,10.97,10.97,331700.0,10.99,11.0,10.97,10.97,331700.0
2009-08-04 12:10:00,10.98,10.98,10.96,10.97,97700.0,10.98,10.98,10.96,10.97,97700.0
2009-08-04 12:20:00,10.96,10.97,10.94,10.95,318700.0,10.96,10.97,10.94,10.95,318700.0
2009-08-04 12:30:00,10.96,10.98,10.95,10.96,127500.0,10.96,10.98,10.95,10.96,127500.0
2009-08-04 12:40:00,10.97,10.99,10.94,10.99,317600.0,10.97,10.99,10.94,10.99,317600.0
2009-08-04 12:50:00,10.99,11.0,10.95,10.97,295400.0,10.99,11.0,10.95,10.97,295400.0
2009-08-04 13:00:00,10.97,10.98,10.96,10.96,105700.0,10.97,10.98,10.96,10.96,105700.0
2009-08-04 13:10:00,10.96,10.97,10.94,10.94,353900.0,10.96,10.97,10.94,10.94,353900.0
2009-08-04 13:20:00,10.94,10.97,10.94,10.95,154000.0,10.94,10.97,10.94,10.95,154000.0
2009-08-04 13:30:00,10.96,10.96,10.94,10.95,183600.0,10.96,10.96,10.94,10.95,183600.0
2009-08-04 13:40:00,10.95,10.96,10.93,10.93,134600.0,10.95,10.96,10.93,10.93,134600.0
2009-08-04 13:50:00,10.94,10.94,10.91,10.91,274900.0,10.94,10.94,10.91,10.91,274900.0
2009-08-04 14:00:00,10.92,10.95,10.91,10.95,328900.0,10.92,10.95,10.91,10.95,328900.0
2009-08-04 14:10:00,10.95,10.96,10.93,10.93,158000.0,10.95,10.96,10.93,10.93,158000.0
2009-08-04 14:20:00,10.94,10.94,10.93,10.93,139000.0,10.94,10.94,10.93,10.93,139000.0
2009-08-04 14:30:00,10.94,10.95,10.93,10.95,327200.0,10.94,10.95,10.93,10.95,327200.0
2009-08-04 14:40:00,10.95,10.96,10.93,10.93,251700.0,10.95,10.96,10.93,10.93,251700.0
2009-08-04 14:50:00,10.94,10.95,10.93,10.94,248900.0,10.94,10.95,10.93,10.94,248900.0
2009-08-04 15:00:00,10.94,10.96,10.94,10.96,360000.0,10.94,10.96,10.94,10.96,360000.0
2009-08-04 15:10:00,10.96,10.98,10.95,10.97,423000.0,10.96,10.98,10.95,10.97,423000.0
2009-08-04 15:20:00,10.98,10.98,10.95,10.95,325300.0,10.98,10.98,10.95,10.95,325300.0
2009-08-04 15:30:00,10.95,10.98,10.95,10.98,447700.0,10.95,10.98,10.95,10.98,447700.0
2009-08-04 15:40:00,10.98,10.99,10.97,10.99,319900.0,10.98,10.99,10.97,10.99,319900.0
2009-08-04 15:50:00,10.99,11.01,10.98,11.0,1048900.0,10.99,11.01,10.98,11.0,1048900.0
2009-08-05 09:30:00,11.0,11.05,10.94,10.98,320600.0,11.0,11.05,10.94,10.98,320600.0
2009-08-05 09:40:00,10.97,11.06,10.96,11.01,725300.0,10.97,11.06,10.96,11.01,725300.0
2009-08-05 09:50:00,11.01,11.08,10.98,11.05,561200.0,11.01,11.08,10.98,11.05,561200.0
2009-08-05 10:00:00,11.05,11.07,10.99,10.99,716300.0,11.05,11.07,10.99,10.99,716300.0
2009-08-05 10:10:00,10.99,10.99,10.95,10.97,421800.0,10.99,10.99,10.95,10.97,421800.0
2009-08-05 10:20:00,10.98,11.01,10.97,11.0,879500.0,10.98,11.01,10.97,11.0,879500.0
2009-08-05 10:30:00,11.0,11.05,11.0,11.01,1071700.0,11.0,11.05,11.0,11.01,1071700.0
2009-08-05 10:40:00,11.01,11.05,11.0,11.0,304200.0,11.01,11.05,11.0,11.0,304200.0
2009-08-05 10:50:00,11.0,11.04,11.0,11.04,378900.0,11.0,11.04,11.0,11.04,378900.0
2009-08-05 11:00:00,11.05,11.1,11.05,11.09,721600.0,11.05,11.1,11.05,11.09,721600.0
2009-08-05 11:10:00,11.09,11.17,11.07,11.14,1105100.0,11.09,11.17,11.07,11.14,1105100.0
2009-08-05 11:20:00,11.14,11.18,11.1,11.16,1593500.0,11.14,11.18,11.1,11.16,1593500.0
2009-08-05 11:30:00,11.16,11.16,11.11,11.16,764100.0,11.16,11.16,11.11,11.16,764100.0
2009-08-05 11:40:00,11.15,11.17,11.14,11.15,633200.0,11.15,11.17,11.14,11.15,633200.0
2009-08-05 11:50:00,11.15,11.17,11.14,11.16,635800.0,11.15,11.17,11.14,11.16,635800.0
2009-08-05 12:00:00,11.15,11.16,11.15,11.15,222800.0,11.15,11.16,11.15,11.15,222800.0
2009-08-05 12:10:00,11.15,11.2,11.15,11.2,469000.0,11.15,11.2,11.15,11.2,469000.0
2009-08-05 12:20:00,11.2,11.2,11.18,11.19,188000.0,11.2,11.2,11.18,11.19,188000.0
2009-08-05 12:30:00,11.19,11.19,11.18,11.19,59600.0,11.19,11.19,11.18,11.19,59600.0
2009-08-05 12:40:00,11.18,11.19,11.18,11.19,98300.0,11.18,11.19,11.18,11.19,98300.0
2009-08-05 12:50:00,11.18,11.19,11.18,11.19,39500.0,11.18,11.19,11.18,11.19,39500.0
2009-08-05 13:00:00,11.18,11.19,11.18,11.18,360100.0,11.18,11.19,11.18,11.18,360100.0
2009-08-05 13:10:00,11.18,11.2,11.18,11.19,178800.0,11.18,11.2,11.18,11.19,178800.0
2009-08-05 13:20:00,11.19,11.22,11.19,11.2,442500.0,11.19,11.22,11.19,11.2,442500.0
2009-08-05 13:30:00,11.2,11.22,11.18,11.2,511900.0,11.2,11.22,11.18,11.2,511900.0
2009-08-05 13:40:00,11.2,11.21,11.14,11.15,623900.0,11.2,11.21,11.14,11.15,623900.0
2009-08-05 13:50:00,11.15,11.19,11.14,11.16,850000.0,11.15,11.19,11.14,11.16,850000.0
2009-08-05 14:00:00,11.17,11.2,11.16,11.18,536200.0,11.17,11.2,11.16,11.18,536200.0
2009-08-05 14:10:00,11.18,11.2,11.18,11.19,124900.0,11.18,11.2,11.18,11.19,124900.0
2009-08-05 14:20:00,11.19,11.22,11.19,11.21,507400.0,11.19,11.22,11.19,11.21,507400.0
2009-08-05 14:30:00,11.21,11.25,11.2,11.25,217400.0,11.21,11.25,11.2,11.25,217400.0
2009-08-05 14:40:00,11.25,11.25,11.24,11.24,202400.0,11.25,11.25,11.24,11.24,202400.0
2009-08-05 14:50:00,11.25,11.25,11.24,11.25,152800.0,11.25,11.25,11.24,11.25,152800.0
2009-08-05 15:00:00,11.25,11.25,11.24,11.25,174700.0,11.25,11.25,11.24,11.25,174700.0
2009-08-05 15:10:00,11.25,11.25,11.24,11.24,209800.0,11.25,11.25,11.24,11.24,209800.0
2009-08-05 15:20:00,11.24,11.26,11.24,11.25,393900.0,11.24,11.26,11.24,11.25,393900.0
2009-08-05 15:30:00,11.25,11.25,11.18,11.22,944100.0,11.25,11.25,11.18,11.22,944100.0
2009-08-05 15:40:00,11.21,11.21,11.17,11.19,513100.0,11.21,11.21,11.17,11.19,513100.0
2009-08-05 15:50:00,11.19,11.19,11.14,11.15,2093300.0,11.19,11.19,11.14,11.15,2093300.0
2009-08-06 09:30:00,11.28,11.28,11.13,11.18,375100.0,11.28,11.28,11.13,11.18,375100.0
2009-08-06 09:40:00,11.18,11.24,11.16,11.18,359800.0,11.18,11.24,11.16,11.18,359800.0
2009-08-06 09:50:00,11.18,11.21,11.15,11.21,232700.0,11.18,11.21,11.15,11.21,232700.0
2009-08-06 10:00:00,11.2,11.22,11.17,11.2,401900.0,11.2,11.22,11.17,11.2,401900.0
2009-08-06 10:10:00,11.2,11.21,11.13,11.17,437500.0,11.2,11.21,11.13,11.17,437500.0
2009-08-06 10:20:00,11.17,11.17,11.07,11.13,436500.0,11.17,11.17,11.07,11.13,436500.0
2009-08-06 10:30:00,11.12,11.15,11.11,11.14,348900.0,11.12,11.15,11.11,11.14,348900.0
2009-08-06 10:40:00,11.14,11.15,11.11,11.13,153300.0,11.14,11.15,11.11,11.13,153300.0
2009-08-06 10:50:00,11.12,11.16,11.12,11.16,124800.0,11.12,11.16,11.12,11.16,124800.0
2009-08-06 11:00:00,11.16,11.23,11.15,11.21,595300.0,11.16,11.23,11.15,11.21,595300.0
2009-08-06 11:10:00,11.22,11.23,11.2,11.21,194600.0,11.22,11.23,11.2,11.21,194600.0
2009-08-06 11:20:00,11.21,11.27,11.2,11.25,342200.0,11.21,11.27,11.2,11.25,342200.0
2009-08-06 11:30:00,11.25,11.27,11.23,11.25,466400.0,11.25,11.27,11.23,11.25,466400.0
2009-08-06 11:40:00,11.25,11.28,11.24,11.26,621300.0,11.25,11.28,11.24,11.26,621300.0
2009-08-06 11:50:00,11.25,11.26,11.21,11.21,307300.0,11.25,11.26,11.21,11.21,307300.0
2009-08-06 12:00:00,11.21,11.22,11.17,11.17,116300.0,11.21,11.22,11.17,11.17,116300.0
2009-08-06 12:10:00,11.17,11.21,11.17,11.2,301900.0,11.17,11.21,11.17,11.2,301900.0
2009-08-06 12:20:00,11.2,11.21,11.19,11.21,166700.0,11.2,11.21,11.19,11.21,166700.0
2009-08-06 12:30:00,11.2,11.22,11.2,11.22,447600.0,11.2,11.22,11.2,11.22,447600.0
2009-08-06 12:40:00,11.21,11.23,11.21,11.23,237400.0,11.21,11.23,11.21,11.23,237400.0
2009-08-06 12:50:00,11.22,11.23,11.2,11.21,293200.0,11.22,11.23,11.2,11.21,293200.0
2009-08-06 13:00:00,11.21,11.23,11.2,11.22,300000.0,11.21,11.23,11.2,11.22,300000.0
2009-08-06 13:10:00,11.21,11.22,11.16,11.17,262400.0,11.21,11.22,11.16,11.17,262400.0
2009-08-06 13:20:00,11.17,11.17,11.15,11.15,116200.0,11.17,11.17,11.15,11.15,116200.0
2009-08-06 13:30:00,11.15,11.17,11.14,11.15,178800.0,11.15,11.17,11.14,11.15,178800.0
2009-08-06 13:40:00,11.15,11.15,11.13,11.15,297000.0,11.15,11.15,11.13,11.15,297000.0
2009-08-06 13:50:00,11.15,11.15,11.13,11.13,182300.0,11.15,11.15,11.13,11.13,182300.0
2009-08-06 14:00:00,11.13,11.15,11.12,11.14,438800.0,11.13,11.15,11.12,11.14,438800.0
2009-08-06 14:10:00,11.14,11.15,11.11,11.11,536500.0,11.14,11.15,11.11,11.11,536500.0
2009-08-06 14:20:00,11.12,11.14,11.1,11.14,347100.0,11.12,11.14,11.1,11.14,347100.0
2009-08-06 14:30:00,11.14,11.15,11.13,11.14,668000.0,11.14,11.15,11.13,11.14,668000.0
2009-08-06 14:40:00,11.15,11.17,11.14,11.17,441100.0,11.15,11.17,11.14,11.17,441100.0
2009-08-06 14:50:00,11.16,11.17,11.13,11.13,261900.0,11.16,11.17,11.13,11.13,261900.0
2009-08-06 15:00:00,11.13,11.17,11.13,11.17,587500.0,11.13,11.17,11.13,11.17,587500.0
2009-08-06 15:10:00,11.16,11.18,11.15,11.18,282200.0,11.16,11.18,11.15,11.18,282200.0
2009-08-06 15:20:00,11.17,11.18,11.17,11.17,179200.0,11.17,11.18,11.17,11.17,179200.0
2009-08-06 15:30:00,11.17,11.2,11.15,11.19,600400.0,11.17,11.2,11.15,11.19,600400.0
2009-08-06 15:40:00,11.19,11.19,11.15,11.17,472200.0,11.19,11.19,11.15,11.17,472200.0
2009-08-06 15:50:00,11.17,11.18,11.16,11.17,871700.0,11.17,11.18,11.16,11.17,871700.0
2009-08-07 09:30:00,11.3,11.33,11.2,11.24,310600.0,11.3,11.33,11.2,11.24,310600.0
2009-08-07 09:40:00,11.24,11.27,11.19,11.19,207800.0,11.24,11.27,11.19,11.19,207800.0
2009-08-07 09:50:00,11.2,11.24,11.18,11.2,194500.0,11.2,11.24,11.18,11.2,194500.0
2009-08-07 10:00:00,11.2,11.27,11.19,11.25,271300.0,11.2,11.27,11.19,11.25,271300.0
2009-08-07 10:10:00,11.24,11.32,11.24,11.32,309200.0,11.24,11.32,11.24,11.32,309200.0
2009-08-07 10:20:00,11.32,11.36,11.3,11.33,316500.0,11.32,11.36,11.3,11.33,316500.0
2009-08-07 10:30:00,11.32,11.38,11.3,11.37,402000.0,11.32,11.38,11.3,11.37,402000.0
2009-08-07 10:40:00,11.37,11.38,11.34,11.35,272200.0,11.37,11.38,11.34,11.35,272200.0
2009-08-07 10:50:00,11.35,11.38,11.34,11.36,237300.0,11.35,11.38,11.34,11.36,237300.0
2009-08-07 11:00:00,11.36,11.42,11.36,11.42,358600.0,11.36,11.42,11.36,11.42,358600.0
2009-08-07 11:10:00,11.41,11.44,11.41,11.43,295800.0,11.41,11.44,11.41,11.43,295800.0
2009-08-07 11:20:00,11.43,11.45,11.4,11.43,283100.0,11.43,11.45,11.4,11.43,283100.0
2009-08-07 11:30:00,11.43,11.51,11.43,11.48,605400.0,11.43,11.51,11.43,11.48,605400.0
2009-08-07 11:40:00,11.48,11.49,11.43,11.43,331100.0,11.48,11.49,11.43,11.43,331100.0
2009-08-07 11:50:00,11.43,11.5,11.37,11.43,1542500.0,11.43,11.5,11.37,11.43,1542500.0
2009-08-07 12:00:00,11.43,11.43,11.38,11.4,296600.0,11.43,11.43,11.38,11.4,296600.0
2009-08-07 12:10:00,11.41,11.43,11.39,11.4,122300.0,11.41,11.43,11.39,11.4,122300.0
2009-08-07 12:20:00,11.4,11.42,11.39,11.41,83800.0,11.4,11.42,11.39,11.41,83800.0
2009-08-07 12:30:00,11.42,11.43,11.41,11.41,218800.0,11.42,11.43,11.41,11.41,218800.0
2009-08-07 12:40:00,11.41,11.44,11.4,11.43,183600.0,11.41,11.44,11.4,11.43,183600.0
2009-08-07 12:50:00,11.42,11.43,11.4,11.42,100100.0,11.42,11.43,11.4,11.42,100100.0
2009-08-07 13:00:00,11.41,11.44,11.41,11.43,108600.0,11.41,11.44,11.41,11.43,108600.0
2009-08-07 13:10:00,11.42,11.45,11.4,11.45,538200.0,11.42,11.45,11.4,11.45,538200.0
2009-08-07 13:20:00,11.45,11.49,11.44,11.49,190400.0,11.45,11.49,11.44,11.49,190400.0
2009-08-07 13:30:00,11.49,11.51,11.46,11.47,243200.0,11.49,11.51,11.46,11.47,243200.0
2009-08-07 13:40:00,11.47,11.51,11.46,11.49,230300.0,11.47,11.51,11.46,11.49,230300.0
2009-08-07 13:50:00,11.5,11.51,11.47,11.51,422000.0,11.5,11.51,11.47,11.51,422000.0
2009-08-07 14:00:00,11.51,11.51,11.5,11.51,110400.0,11.51,11.51,11.5,11.51,110400.0
2009-08-07 14:10:00,11.51,11.52,11.48,11.48,327700.0,11.51,11.52,11.48,11.48,327700.0
2009-08-07 14:20:00,11.49,11.49,11.45,11.45,481300.0,11.49,11.49,11.45,11.45,481300.0
2009-08-07 14:30:00,11.46,11.46,11.42,11.42,253800.0,11.46,11.46,11.42,11.42,253800.0
2009-08-07 14:40:00,11.42,11.43,11.41,11.43,244500.0,11.42,11.43,11.41,11.43,244500.0
2009-08-07 14:50:00,11.43,11.43,11.4,11.4,243000.0,11.43,11.43,11.4,11.4,243000.0
2009-08-07 15:00:00,11.4,11.41,11.38,11.38,239100.0,11.4,11.41,11.38,11.38,239100.0
2009-08-07 15:10:00,11.39,11.39,11.37,11.37,189300.0,11.39,11.39,11.37,11.37,189300.0
2009-08-07 15:20:00,11.38,11.38,11.33,11.35,1083400.0,11.38,11.38,11.33,11.35,1083400.0
2009-08-07 15:30:00,11.36,11.36,11.34,11.34,415500.0,11.36,11.36,11.34,11.34,415500.0
2009-08-07 15:40:00,11.35,11.35,11.31,11.31,589300.0,11.35,11.35,11.31,11.31,589300.0
2009-08-07 15:50:00,11.32,11.37,11.31,11.32,1368700.0,11.32,11.37,11.31,11.32,1368700.0
2009-08-10 09:30:00,11.33,11.38,11.16,11.23,293300.0,11.33,11.38,11.16,11.23,293300.0
2009-08-10 09:40:00,11.23,11.3,11.2,11.27,264000.0,11.23,11.3,11.2,11.27,264000.0
2009-08-10 09:50:00,11.27,11.34,11.26,11.31,246200.0,11.27,11.34,11.26,11.31,246200.0
2009-08-10 10:00:00,11.31,11.35,11.3,11.31,153500.0,11.31,11.35,11.3,11.31,153500.0
2009-08-10 10:10:00,11.31,11.34,11.3,11.32,129800.0,11.31,11.34,11.3,11.32,129800.0
2009-08-10 10:20:00,11.31,11.33,11.3,11.31,274600.0,11.31,11.33,11.3,11.31,274600.0
2009-08-10 10:30:00,11.31,11.32,11.3,11.3,138600.0,11.31,11.32,11.3,11.3,138600.0
2009-08-10 10:40:00,11.31,11.32,11.3,11.32,277500.0,11.31,11.32,11.3,11.32,277500.0
2009-08-10 10:50:00,11.32,11.32,11.31,11.31,61200.0,11.32,11.32,11.31,11.31,61200.0
2009-08-10 11:00:00,11.32,11.32,11.31,11.32,26300.0,11.32,11.32,11.31,11.32,26300.0
2009-08-10 11:10:00,11.32,11.32,11.3,11.31,189200.0,11.32,11.32,11.3,11.31,189200.0
2009-08-10 11:20:00,11.3,11.32,11.3,11.3,301900.0,11.3,11.32,11.3,11.3,301900.0
2009-08-10 11:30:00,11.3,11.31,11.3,11.3,170600.0,11.3,11.31,11.3,11.3,170600.0
2009-08-10 11:40:00,11.31,11.31,11.24,11.24,434900.0,11.31,11.31,11.24,11.24,434900.0
2009-08-10 11:50:00,11.25,11.33,11.24,11.33,504000.0,11.25,11.33,11.24,11.33,504000.0
2009-08-10 12:00:00,11.32,11.34,11.3,11.31,390200.0,11.32,11.34,11.3,11.31,390200.0
2009-08-10 12:10:00,11.31,11.32,11.3,11.3,52100.0,11.31,11.32,11.3,11.3,52100.0
2009-08-10 12:20:00,11.31,11.31,11.3,11.3,61800.0,11.31,11.31,11.3,11.3,61800.0
2009-08-10 12:30:00,11.3,11.31,11.29,11.29,84300.0,11.3,11.31,11.29,11.29,84300.0
2009-08-10 12:40:00,11.3,11.31,11.29,11.3,98000.0,11.3,11.31,11.29,11.3,98000.0
2009-08-10 12:50:00,11.29,11.3,11.29,11.3,26700.0,11.29,11.3,11.29,11.3,26700.0
2009-08-10 13:00:00,11.3,11.3,11.29,11.29,170800.0,11.3,11.3,11.29,11.29,170800.0
2009-08-10 13:10:00,11.3,11.3,11.29,11.29,53800.0,11.3,11.3,11.29,11.29,53800.0
2009-08-10 13:20:00,11.3,11.3,11.29,11.3,41300.0,11.3,11.3,11.29,11.3,41300.0
2009-08-10 13:30:00,11.29,11.3,11.29,11.3,80500.0,11.29,11.3,11.29,11.3,80500.0
2009-08-10 13:40:00,11.3,11.3,11.25,11.25,322100.0,11.3,11.3,11.25,11.25,322100.0
2009-08-10 13:50:00,11.25,11.32,11.25,11.3,387000.0,11.25,11.32,11.25,11.3,387000.0
2009-08-10 14:00:00,11.3,11.31,11.27,11.27,94500.0,11.3,11.31,11.27,11.27,94500.0
2009-08-10 14:10:00,11.27,11.28,11.23,11.24,133200.0,11.27,11.28,11.23,11.24,133200.0
2009-08-10 14:20:00,11.24,11.24,11.23,11.23,83100.0,11.24,11.24,11.23,11.23,83100.0
2009-08-10 14:30:00,11.24,11.28,11.23,11.25,295000.0,11.24,11.28,11.23,11.25,295000.0
2009-08-10 14:40:00,11.25,11.26,11.23,11.24,191600.0,11.25,11.26,11.23,11.24,191600.0
2009-08-10 14:50:00,11.23,11.24,11.21,11.22,257000.0,11.23,11.24,11.21,11.22,257000.0
2009-08-10 15:00:00,11.23,11.26,11.22,11.23,522300.0,11.23,11.26,11.22,11.23,522300.0
2009-08-10 15:10:00,11.24,11.24,11.21,11.22,424900.0,11.24,11.24,11.21,11.22,424900.0
2009-08-10 15:20:00,11.22,11.23,11.21,11.22,223000.0,11.22,11.23,11.21,11.22,223000.0
2009-08-10 15:30:00,11.22,11.23,11.21,11.23,359800.0,11.22,11.23,11.21,11.23,359800.0
2009-08-10 15:40:00,11.22,11.23,11.19,11.2,587000.0,11.22,11.23,11.19,11.2,587000.0
2009-08-10 15:50:00,11.2,11.23,11.19,11.23,1140600.0,11.2,11.23,11.19,11.23,1140600.0
2009-08-11 09:30:00,11.17,11.21,11.06,11.11,578400.0,11.17,11.21,11.06,11.11,578400.0
2009-08-11 09:40:00,11.11,11.12,11.07,11.09,447700.0,11.11,11.12,11.07,11.09,447700.0
2009-08-11 09:50:00,11.09,11.11,11.03,11.11,356500.0,11.09,11.11,11.03,11.11,356500.0
2009-08-11 10:00:00,11.11,11.12,11.07,11.1,598400.0,11.11,11.12,11.07,11.1,598400.0
2009-08-11 10:10:00,11.11,11.15,11.09,11.1,207300.0,11.11,11.15,11.09,11.1,207300.0
2009-08-11 10:20:00,11.09,11.12,11.08,11.09,210200.0,11.09,11.12,11.08,11.09,210200.0
2009-08-11 10:30:00,11.08,11.1,11.07,11.08,248900.0,11.08,11.1,11.07,11.08,248900.0
2009-08-11 10:40:00,11.09,11.09,11.08,11.09,67700.0,11.09,11.09,11.08,11.09,67700.0
2009-08-11 10:50:00,11.09,11.09,11.08,11.09,86700.0,11.09,11.09,11.08,11.09,86700.0
2009-08-11 11:00:00,11.09,11.09,11.01,11.07,719900.0,11.09,11.09,11.01,11.07,719900.0
2009-08-11 11:10:00,11.08,11.08,11.02,11.02,203600.0,11.08,11.08,11.02,11.02,203600.0
2009-08-11 11:20:00,11.02,11.06,11.0,11.06,235000.0,11.02,11.06,11.0,11.06,235000.0
2009-08-11 11:30:00,11.06,11.07,11.05,11.06,101200.0,11.06,11.07,11.05,11.06,101200.0
2009-08-11 11:40:00,11.07,11.13,11.06,11.11,166400.0,11.07,11.13,11.06,11.11,166400.0
2009-08-11 11:50:00,11.12,11.12,11.08,11.1,132300.0,11.12,11.12,11.08,11.1,132300.0
2009-08-11 12:00:00,11.1,11.11,11.08,11.09,111900.0,11.1,11.11,11.08,11.09,111900.0
2009-08-11 12:10:00,11.09,11.09,11.08,11.08,31900.0,11.09,11.09,11.08,11.08,31900.0
2009-08-11 12:20:00,11.09,11.09,11.02,11.03,265500.0,11.09,11.09,11.02,11.03,265500.0
2009-08-11 12:30:00,11.02,11.06,11.01,11.05,266100.0,11.02,11.06,11.01,11.05,266100.0
2009-08-11 12:40:00,11.1,11.1,11.02,11.04,142100.0,11.1,11.1,11.02,11.04,142100.0
2009-08-11 12:50:00,11.05,11.05,11.0,11.01,178400.0,11.05,11.05,11.0,11.01,178400.0
2009-08-11 13:00:00,11.02,11.05,11.02,11.03,94200.0,11.02,11.05,11.02,11.03,94200.0
2009-08-11 13:10:00,11.03,11.04,11.01,11.04,66000.0,11.03,11.04,11.01,11.04,66000.0
2009-08-11 13:20:00,11.04,11.04,11.03,11.03,45900.0,11.04,11.04,11.03,11.03,45900.0
2009-08-11 13:30:00,11.03,11.04,11.03,11.03,45300.0,11.03,11.04,11.03,11.03,45300.0
2009-08-11 13:40:00,11.03,11.04,11.03,11.04,75800.0,11.03,11.04,11.03,11.04,75800.0
2009-08-11 13:50:00,11.04,11.06,11.03,11.04,196500.0,11.04,11.06,11.03,11.04,196500.0
2009-08-11 14:00:00,11.03,11.05,11.03,11.05,69900.0,11.03,11.05,11.03,11.05,69900.0
2009-08-11 14:10:00,11.05,11.05,11.04,11.05,45700.0,11.05,11.05,11.04,11.05,45700.0
2009-08-11 14:20:00,11.05,11.06,11.04,11.06,127300.0,11.05,11.06,11.04,11.06,127300.0
2009-08-11 14:30:00,11.06,11.06,11.05,11.05,69200.0,11.06,11.06,11.05,11.05,69200.0
2009-08-11 14:40:00,11.06,11.06,11.04,11.05,103200.0,11.06,11.06,11.04,11.05,103200.0
2009-08-11 14:50:00,11.05,11.06,11.04,11.05,200600.0,11.05,11.06,11.04,11.05,200600.0
2009-08-11 15:00:00,11.05,11.06,11.04,11.04,180600.0,11.05,11.06,11.04,11.04,180600.0
2009-08-11 15:10:00,11.05,11.06,11.04,11.05,124500.0,11.05,11.06,11.04,11.05,124500.0
2009-08-11 15:20:00,11.06,11.08,11.05,11.07,183300.0,11.06,11.08,11.05,11.07,183300.0
2009-08-11 15:30:00,11.07,11.08,11.07,11.07,222300.0,11.07,11.08,11.07,11.07,222300.0
2009-08-11 15:40:00,11.07,11.08,11.04,11.04,329500.0,11.07,11.08,11.04,11.04,329500.0
2009-08-11 15:50:00,11.04,11.05,11.02,11.03,793700.0,11.04,11.05,11.02,11.03,793700.0
2009-08-12 09:30:00,11.0,11.0,10.83,10.9,722500.0,11.0,11.0,10.83,10.9,722500.0
2009-08-12 09:40:00,10.9,10.97,10.86,10.95,330400.0,10.9,10.97,10.86,10.95,330400.0
2009-08-12 09:50:00,10.95,11.0,10.95,10.99,693500.0,10.95,11.0,10.95,10.99,693500.0
2009-08-12 10:00:00,10.99,11.16,10.98,11.11,956400.0,10.99,11.16,10.98,11.11,956400.0
2009-08-12 10:10:00,11.11,11.18,11.09,11.12,338200.0,11.11,11.18,11.09,11.12,338200.0
2009-08-12 10:20:00,11.11,11.11,10.98,11.09,546100.0,11.11,11.11,10.98,11.09,546100.0
2009-08-12 10:30:00,11.09,11.14,11.07,11.14,113400.0,11.09,11.14,11.07,11.14,113400.0
2009-08-12 10:40:00,11.14,11.15,11.13,11.14,96000.0,11.14,11.15,11.13,11.14,96000.0
2009-08-12 10:50:00,11.15,11.16,11.14,11.15,339200.0,11.15,11.16,11.14,11.15,339200.0
2009-08-12 11:00:00,11.16,11.16,11.13,11.14,313600.0,11.16,11.16,11.13,11.14,313600.0
2009-08-12 11:10:00,11.15,11.17,11.14,11.15,338200.0,11.15,11.17,11.14,11.15,338200.0
2009-08-12 11:20:00,11.15,11.16,11.14,11.15,82700.0,11.15,11.16,11.14,11.15,82700.0
2009-08-12 11:30:00,11.16,11.18,11.14,11.18,145900.0,11.16,11.18,11.14,11.18,145900.0
2009-08-12 11:40:00,11.18,11.2,11.17,11.2,128300.0,11.18,11.2,11.17,11.2,128300.0
2009-08-12 11:50:00,11.2,11.23,11.18,11.23,198800.0,11.2,11.23,11.18,11.23,198800.0
2009-08-12 12:00:00,11.23,11.25,11.19,11.24,316700.0,11.23,11.25,11.19,11.24,316700.0
2009-08-12 12:10:00,11.23,11.24,11.22,11.24,180500.0,11.23,11.24,11.22,11.24,180500.0
2009-08-12 12:20:00,11.24,11.26,11.23,11.25,418700.0,11.24,11.26,11.23,11.25,418700.0
2009-08-12 12:30:00,11.25,11.27,11.22,11.24,402300.0,11.25,11.27,11.22,11.24,402300.0
2009-08-12 12:40:00,11.23,11.24,11.19,11.2,257700.0,11.23,11.24,11.19,11.2,257700.0
2009-08-12 12:50:00,11.19,11.24,11.19,11.24,98600.0,11.19,11.24,11.19,11.24,98600.0
2009-08-12 13:00:00,11.23,11.24,11.18,11.21,200600.0,11.23,11.24,11.18,11.21,200600.0
2009-08-12 13:10:00,11.21,11.25,11.2,11.2,346300.0,11.21,11.25,11.2,11.2,346300.0
2009-08-12 13:20:00,11.2,11.21,11.19,11.2,82600.0,11.2,11.21,11.19,11.2,82600.0
2009-08-12 13:30:00,11.2,11.21,11.19,11.2,25800.0,11.2,11.21,11.19,11.2,25800.0
2009-08-12 13:40:00,11.21,11.21,11.17,11.19,104800.0,11.21,11.21,11.17,11.19,104800.0
2009-08-12 13:50:00,11.19,11.21,11.18,11.21,57900.0,11.19,11.21,11.18,11.21,57900.0
2009-08-12 14:00:00,11.21,11.22,11.21,11.22,44600.0,11.21,11.22,11.21,11.22,44600.0
2009-08-12 14:10:00,11.22,11.24,11.14,11.19,277800.0,11.22,11.24,11.14,11.19,277800.0
2009-08-12 14:20:00,11.2,11.23,11.16,11.17,187000.0,11.2,11.23,11.16,11.17,187000.0
2009-08-12 14:30:00,11.16,11.21,11.14,11.19,131400.0,11.16,11.21,11.14,11.19,131400.0
2009-08-12 14:40:00,11.19,11.21,11.18,11.21,91000.0,11.19,11.21,11.18,11.21,91000.0
2009-08-12 14:50:00,11.2,11.28,11.19,11.27,195300.0,11.2,11.28,11.19,11.27,195300.0
2009-08-12 15:00:00,11.28,11.29,11.26,11.28,130900.0,11.28,11.29,11.26,11.28,130900.0
2009-08-12 15:10:00,11.27,11.28,11.26,11.28,140500.0,11.27,11.28,11.26,11.28,140500.0
2009-08-12 15:20:00,11.28,11.28,11.26,11.28,160200.0,11.28,11.28,11.26,11.28,160200.0
2009-08-12 15:30:00,11.28,11.32,11.27,11.3,256000.0,11.28,11.32,11.27,11.3,256000.0
2009-08-12 15:40:00,11.29,11.3,11.24,11.25,303100.0,11.29,11.3,11.24,11.25,303100.0
2009-08-12 15:50:00,11.24,11.25,11.19,11.2,553900.0,11.24,11.25,11.19,11.2,553900.0
2009-08-13 09:30:00,11.27,11.27,11.04,11.07,232600.0,11.27,11.27,11.04,11.07,232600.0
2009-08-13 09:40:00,11.07,11.1,11.05,11.07,85100.0,11.07,11.1,11.05,11.07,85100.0
2009-08-13 09:50:00,11.07,11.11,10.96,11.02,364700.0,11.07,11.11,10.96,11.02,364700.0
2009-08-13 10:00:00,11.02,11.03,10.99,11.02,261600.0,11.02,11.03,10.99,11.02,261600.0
2009-08-13 10:10:00,11.02,11.06,11.0,11.05,282200.0,11.02,11.06,11.0,11.05,282200.0
2009-08-13 10:20:00,11.05,11.1,11.04,11.05,158300.0,11.05,11.1,11.04,11.05,158300.0
2009-08-13 10:30:00,11.04,11.07,11.0,11.05,175300.0,11.04,11.07,11.0,11.05,175300.0
2009-08-13 10:40:00,11.05,11.07,11.0,11.02,337700.0,11.05,11.07,11.0,11.02,337700.0
2009-08-13 10:50:00,11.02,11.06,11.01,11.05,115600.0,11.02,11.06,11.01,11.05,115600.0
2009-08-13 11:00:00,11.04,11.05,11.02,11.03,84900.0,11.04,11.05,11.02,11.03,84900.0
2009-08-13 11:10:00,11.02,11.03,11.0,11.0,303300.0,11.02,11.03,11.0,11.0,303300.0
2009-08-13 11:20:00,11.0,11.0,10.95,10.95,251300.0,11.0,11.0,10.95,10.95,251300.0
2009-08-13 11:30:00,10.95,10.95,10.92,10.94,180100.0,10.95,10.95,10.92,10.94,180100.0
2009-08-13 11:40:00,10.95,10.96,10.93,10.95,98300.0,10.95,10.96,10.93,10.95,98300.0
2009-08-13 11:50:00,10.95,10.96,10.94,10.95,141300.0,10.95,10.96,10.94,10.95,141300.0
2009-08-13 12:00:00,10.95,10.98,10.95,10.96,777600.0,10.95,10.98,10.95,10.96,777600.0
2009-08-13 12:10:00,10.95,10.96,10.92,10.93,331100.0,10.95,10.96,10.92,10.93,331100.0
2009-08-13 12:20:00,10.93,10.98,10.92,10.98,204300.0,10.93,10.98,10.92,10.98,204300.0
2009-08-13 12:30:00,10.98,10.98,10.94,10.95,171200.0,10.98,10.98,10.94,10.95,171200.0
2009-08-13 12:40:00,10.95,10.98,10.94,10.95,380500.0,10.95,10.98,10.94,10.95,380500.0
2009-08-13 12:50:00,10.96,10.96,10.95,10.95,65800.0,10.96,10.96,10.95,10.95,65800.0
2009-08-13 13:00:00,10.95,10.99,10.95,10.98,325000.0,10.95,10.99,10.95,10.98,325000.0
2009-08-13 13:10:00,10.98,11.0,10.95,10.96,626900.0,10.98,11.0,10.95,10.96,626900.0
2009-08-13 13:20:00,10.96,10.96,10.92,10.93,180100.0,10.96,10.96,10.92,10.93,180100.0
2009-08-13 13:30:00,10.93,10.94,10.92,10.94,125900.0,10.93,10.94,10.92,10.94,125900.0
2009-08-13 13:40:00,10.94,10.97,10.93,10.97,90700.0,10.94,10.97,10.93,10.97,90700.0
2009-08-13 13:50:00,10.96,10.97,10.94,10.95,153000.0,10.96,10.97,10.94,10.95,153000.0
2009-08-13 14:00:00,10.95,10.95,10.94,10.94,54900.0,10.95,10.95,10.94,10.94,54900.0
2009-08-13 14:10:00,10.95,10.95,10.93,10.93,218700.0,10.95,10.95,10.93,10.93,218700.0
2009-08-13 14:20:00,10.93,10.93,10.91,10.93,140900.0,10.93,10.93,10.91,10.93,140900.0
2009-08-13 14:30:00,10.92,10.98,10.92,10.98,125200.0,10.92,10.98,10.92,10.98,125200.0
2009-08-13 14:40:00,10.98,11.0,10.97,10.97,234600.0,10.98,11.0,10.97,10.97,234600.0
2009-08-13 14:50:00,10.97,10.98,10.95,10.96,248000.0,10.97,10.98,10.95,10.96,248000.0
2009-08-13 15:00:00,10.95,10.98,10.94,10.96,325100.0,10.95,10.98,10.94,10.96,325100.0
2009-08-13 15:10:00,10.96,11.01,10.95,11.0,340500.0,10.96,11.01,10.95,11.0,340500.0
2009-08-13 15:20:00,10.99,11.0,10.95,11.0,847900.0,10.99,11.0,10.95,11.0,847900.0
2009-08-13 15:30:00,11.0,11.02,10.99,11.0,238400.0,11.0,11.02,10.99,11.0,238400.0
2009-08-13 15:40:00,11.01,11.05,11.0,11.04,262900.0,11.01,11.05,11.0,11.04,262900.0
2009-08-13 15:50:00,11.04,11.05,11.01,11.05,717300.0,11.04,11.05,11.01,11.05,717300.0
2009-08-14 09:30:00,11.23,11.3,11.17,11.21,470000.0,11.23,11.3,11.17,11.21,470000.0
2009-08-14 09:40:00,11.21,11.21,11.14,11.18,272000.0,11.21,11.21,11.14,11.18,272000.0
2009-08-14 09:50:00,11.18,11.19,11.09,11.12,256500.0,11.18,11.19,11.09,11.12,256500.0
2009-08-14 10:00:00,11.12,11.12,11.03,11.04,334000.0,11.12,11.12,11.03,11.04,334000.0
2009-08-14 10:10:00,11.04,11.09,11.01,11.07,462000.0,11.04,11.09,11.01,11.07,462000.0
2009-08-14 10:20:00,11.07,11.13,11.06,11.11,194100.0,11.07,11.13,11.06,11.11,194100.0
2009-08-14 10:30:00,11.12,11.17,11.05,11.15,461500.0,11.12,11.17,11.05,11.15,461500.0
2009-08-14 10:40:00,11.15,11.21,11.14,11.2,389900.0,11.15,11.21,11.14,11.2,389900.0
2009-08-14 10:50:00,11.21,11.21,11.15,11.17,277600.0,11.21,11.21,11.15,11.17,277600.0
2009-08-14 11:00:00,11.17,11.2,11.17,11.19,71700.0,11.17,11.2,11.17,11.19,71700.0
2009-08-14 11:10:00,11.19,11.2,11.15,11.18,266800.0,11.19,11.2,11.15,11.18,266800.0
2009-08-14 11:20:00,11.18,11.21,11.17,11.19,114600.0,11.18,11.21,11.17,11.19,114600.0
2009-08-14 11:30:00,11.19,11.19,11.17,11.18,99000.0,11.19,11.19,11.17,11.18,99000.0
2009-08-14 11:40:00,11.18,11.2,11.18,11.2,148700.0,11.18,11.2,11.18,11.2,148700.0
2009-08-14 11:50:00,11.2,11.2,11.16,11.16,164500.0,11.2,11.2,11.16,11.16,164500.0
2009-08-14 12:00:00,11.16,11.18,11.16,11.18,53400.0,11.16,11.18,11.16,11.18,53400.0
2009-08-14 12:10:00,11.18,11.19,11.17,11.19,220800.0,11.18,11.19,11.17,11.19,220800.0
2009-08-14 12:20:00,11.19,11.19,11.17,11.18,746200.0,11.19,11.19,11.17,11.18,746200.0
2009-08-14 12:30:00,11.18,11.21,11.17,11.2,421600.0,11.18,11.21,11.17,11.2,421600.0
2009-08-14 12:40:00,11.19,11.22,11.16,11.18,379400.0,11.19,11.22,11.16,11.18,379400.0
2009-08-14 12:50:00,11.18,11.19,11.15,11.18,137900.0,11.18,11.19,11.15,11.18,137900.0
2009-08-14 13:00:00,11.18,11.18,11.1,11.13,248800.0,11.18,11.18,11.1,11.13,248800.0
2009-08-14 13:10:00,11.13,11.15,11.13,11.15,49200.0,11.13,11.15,11.13,11.15,49200.0
2009-08-14 13:20:00,11.15,11.15,11.11,11.11,63700.0,11.15,11.15,11.11,11.11,63700.0
2009-08-14 13:30:00,11.11,11.12,11.09,11.1,187300.0,11.11,11.12,11.09,11.1,187300.0
2009-08-14 13:40:00,11.1,11.11,11.1,11.1,43900.0,11.1,11.11,11.1,11.1,43900.0
2009-08-14 13:50:00,11.1,11.15,11.1,11.15,195300.0,11.1,11.15,11.1,11.15,195300.0
2009-08-14 14:00:00,11.15,11.17,11.15,11.16,97800.0,11.15,11.17,11.15,11.16,97800.0
2009-08-14 14:10:00,11.16,11.17,11.15,11.15,79200.0,11.16,11.17,11.15,11.15,79200.0
2009-08-14 14:20:00,11.15,11.17,11.13,11.14,177200.0,11.15,11.17,11.13,11.14,177200.0
2009-08-14 14:30:00,11.13,11.16,11.12,11.15,112600.0,11.13,11.16,11.12,11.15,112600.0
2009-08-14 14:40:00,11.15,11.17,11.15,11.16,74100.0,11.15,11.17,11.15,11.16,74100.0
2009-08-14 14:50:00,11.15,11.16,11.14,11.15,109800.0,11.15,11.16,11.14,11.15,109800.0
2009-08-14 15:00:00,11.15,11.16,11.14,11.15,118800.0,11.15,11.16,11.14,11.15,118800.0
2009-08-14 15:10:00,11.15,11.16,11.15,11.15,136400.0,11.15,11.16,11.15,11.15,136400.0
2009-08-14 15:20:00,11.15,11.16,11.13,11.16,222000.0,11.15,11.16,11.13,11.16,222000.0
2009-08-14 15:30:00,11.15,11.16,11.11,11.12,679700.0,11.15,11.16,11.11,11.12,679700.0
2009-08-14 15:40:00,11.12,11.15,11.09,11.12,442900.0,11.12,11.15,11.09,11.12,442900.0
2009-08-14 15:50:00,11.13,11.14,11.09,11.14,2160000.0,11.13,11.14,11.09,11.14,2160000.0
2009-08-17 09:30:00,10.99,11.11,10.98,11.02,471300.0,10.99,11.11,10.98,11.02,471300.0
2009-08-17 09:40:00,11.02,11.07,10.96,10.99,324800.0,11.02,11.07,10.96,10.99,324800.0
2009-08-17 09:50:00,10.99,11.02,10.95,10.99,264700.0,10.99,11.02,10.95,10.99,264700.0
2009-08-17 10:00:00,10.99,11.04,10.97,10.98,188100.0,10.99,11.04,10.97,10.98,188100.0
2009-08-17 10:10:00,10.98,11.0,10.95,11.0,159900.0,10.98,11.0,10.95,11.0,159900.0
2009-08-17 10:20:00,10.99,11.0,10.98,11.0,85900.0,10.99,11.0,10.98,11.0,85900.0
2009-08-17 10:30:00,10.99,11.02,10.99,10.99,174300.0,10.99,11.02,10.99,10.99,174300.0
2009-08-17 10:40:00,11.0,11.0,10.95,10.95,205000.0,11.0,11.0,10.95,10.95,205000.0
2009-08-17 10:50:00,10.96,11.0,10.95,10.98,246200.0,10.96,11.0,10.95,10.98,246200.0
2009-08-17 11:00:00,10.98,11.0,10.97,10.97,161900.0,10.98,11.0,10.97,10.97,161900.0
2009-08-17 11:10:00,10.97,11.0,10.95,10.96,406800.0,10.97,11.0,10.95,10.96,406800.0
2009-08-17 11:20:00,10.96,10.98,10.95,10.95,78000.0,10.96,10.98,10.95,10.95,78000.0
2009-08-17 11:30:00,10.95,10.97,10.95,10.97,97400.0,10.95,10.97,10.95,10.97,97400.0
2009-08-17 11:40:00,10.96,10.99,10.96,10.97,195500.0,10.96,10.99,10.96,10.97,195500.0
2009-08-17 11:50:00,10.97,11.01,10.97,10.99,177300.0,10.97,11.01,10.97,10.99,177300.0
2009-08-17 12:00:00,10.99,11.0,10.95,10.96,139000.0,10.99,11.0,10.95,10.96,139000.0
2009-08-17 12:10:00,10.95,10.97,10.95,10.97,146500.0,10.95,10.97,10.95,10.97,146500.0
2009-08-17 12:20:00,10.97,10.98,10.96,10.97,88100.0,10.97,10.98,10.96,10.97,88100.0
2009-08-17 12:30:00,10.96,10.97,10.94,10.94,112400.0,10.96,10.97,10.94,10.94,112400.0
2009-08-17 12:40:00,10.94,10.95,10.93,10.94,163600.0,10.94,10.95,10.93,10.94,163600.0
2009-08-17 12:50:00,10.94,10.96,10.93,10.96,104100.0,10.94,10.96,10.93,10.96,104100.0
2009-08-17 13:00:00,10.96,10.96,10.93,10.93,58200.0,10.96,10.96,10.93,10.93,58200.0
2009-08-17 13:10:00,10.94,10.94,10.91,10.92,160900.0,10.94,10.94,10.91,10.92,160900.0
2009-08-17 13:20:00,10.92,10.92,10.91,10.92,165400.0,10.92,10.92,10.91,10.92,165400.0
2009-08-17 13:30:00,10.92,10.92,10.91,10.91,33600.0,10.92,10.92,10.91,10.91,33600.0
2009-08-17 13:40:00,10.91,10.92,10.9,10.92,86300.0,10.91,10.92,10.9,10.92,86300.0
2009-08-17 13:50:00,10.91,10.94,10.9,10.94,411800.0,10.91,10.94,10.9,10.94,411800.0
2009-08-17 14:00:00,10.93,10.94,10.91,10.93,234000.0,10.93,10.94,10.91,10.93,234000.0
2009-08-17 14:10:00,10.93,10.94,10.93,10.93,40400.0,10.93,10.94,10.93,10.93,40400.0
2009-08-17 14:20:00,10.93,10.94,10.89,10.94,266500.0,10.93,10.94,10.89,10.94,266500.0
2009-08-17 14:30:00,10.93,10.94,10.91,10.92,181200.0,10.93,10.94,10.91,10.92,181200.0
2009-08-17 14:40:00,10.91,10.92,10.87,10.88,154800.0,10.91,10.92,10.87,10.88,154800.0
2009-08-17 14:50:00,10.88,10.92,10.86,10.89,408800.0,10.88,10.92,10.86,10.89,408800.0
2009-08-17 15:00:00,10.89,10.94,10.89,10.93,300800.0,10.89,10.94,10.89,10.93,300800.0
2009-08-17 15:10:00,10.92,10.93,10.88,10.9,203500.0,10.92,10.93,10.88,10.9,203500.0
2009-08-17 15:20:00,10.9,10.91,10.89,10.9,229100.0,10.9,10.91,10.89,10.9,229100.0
2009-08-17 15:30:00,10.89,10.94,10.89,10.94,309600.0,10.89,10.94,10.89,10.94,309600.0
2009-08-17 15:40:00,10.94,10.94,10.92,10.92,290400.0,10.94,10.94,10.92,10.92,290400.0
2009-08-17 15:50:00,10.92,10.93,10.91,10.91,367800.0,10.92,10.93,10.91,10.91,367800.0
2009-08-18 09:30:00,11.11,11.14,11.01,11.02,541400.0,11.11,11.14,11.01,11.02,541400.0
2009-08-18 09:40:00,11.01,11.02,10.97,10.99,357800.0,11.01,11.02,10.97,10.99,357800.0
2009-08-18 09:50:00,11.0,11.12,11.0,11.12,511900.0,11.0,11.12,11.0,11.12,511900.0
2009-08-18 10:00:00,11.11,11.21,11.11,11.21,497400.0,11.11,11.21,11.11,11.21,497400.0
2009-08-18 10:10:00,11.21,11.25,11.2,11.2,1006500.0,11.21,11.25,11.2,11.2,1006500.0
2009-08-18 10:20:00,11.2,11.25,11.15,11.19,829400.0,11.2,11.25,11.15,11.19,829400.0
2009-08-18 10:30:00,11.19,11.23,11.16,11.22,299400.0,11.19,11.23,11.16,11.22,299400.0
2009-08-18 10:40:00,11.23,11.28,11.21,11.26,630300.0,11.23,11.28,11.21,11.26,630300.0
2009-08-18 10:50:00,11.25,11.26,11.16,11.16,370600.0,11.25,11.26,11.16,11.16,370600.0
2009-08-18 11:00:00,11.16,11.19,11.15,11.18,177000.0,11.16,11.19,11.15,11.18,177000.0
2009-08-18 11:10:00,11.16,11.2,11.15,11.15,134100.0,11.16,11.2,11.15,11.15,134100.0
2009-08-18 11:20:00,11.16,11.17,11.13,11.15,151500.0,11.16,11.17,11.13,11.15,151500.0
2009-08-18 11:30:00,11.15,11.2,11.15,11.19,124600.0,11.15,11.2,11.15,11.19,124600.0
2009-08-18 11:40:00,11.19,11.2,11.17,11.19,174800.0,11.19,11.2,11.17,11.19,174800.0
2009-08-18 11:50:00,11.19,11.23,11.19,11.22,134000.0,11.19,11.23,11.19,11.22,134000.0
2009-08-18 12:00:00,11.23,11.33,11.22,11.33,370700.0,11.23,11.33,11.22,11.33,370700.0
2009-08-18 12:10:00,11.32,11.33,11.27,11.27,206200.0,11.32,11.33,11.27,11.27,206200.0
2009-08-18 12:20:00,11.28,11.3,11.25,11.3,160500.0,11.28,11.3,11.25,11.3,160500.0
2009-08-18 12:30:00,11.3,11.31,11.25,11.27,110100.0,11.3,11.31,11.25,11.27,110100.0
2009-08-18 12:40:00,11.26,11.31,11.23,11.27,204700.0,11.26,11.31,11.23,11.27,204700.0
2009-08-18 12:50:00,11.27,11.28,11.26,11.26,71500.0,11.27,11.28,11.26,11.26,71500.0
2009-08-18 13:00:00,11.26,11.27,11.23,11.23,114400.0,11.26,11.27,11.23,11.23,114400.0
2009-08-18 13:10:00,11.23,11.24,11.21,11.23,126000.0,11.23,11.24,11.21,11.23,126000.0
2009-08-18 13:20:00,11.23,11.25,11.23,11.23,60500.0,11.23,11.25,11.23,11.23,60500.0
2009-08-18 13:30:00,11.23,11.24,11.2,11.2,138800.0,11.23,11.24,11.2,11.2,138800.0
2009-08-18 13:40:00,11.21,11.21,11.17,11.17,139900.0,11.21,11.21,11.17,11.17,139900.0
2009-08-18 13:50:00,11.17,11.18,11.16,11.16,62400.0,11.17,11.18,11.16,11.16,62400.0
2009-08-18 14:00:00,11.16,11.2,11.16,11.18,349400.0,11.16,11.2,11.16,11.18,349400.0
2009-08-18 14:10:00,11.18,11.2,11.18,11.19,73100.0,11.18,11.2,11.18,11.19,73100.0
2009-08-18 14:20:00,11.19,11.21,11.19,11.21,147200.0,11.19,11.21,11.19,11.21,147200.0
2009-08-18 14:30:00,11.21,11.21,11.18,11.18,171300.0,11.21,11.21,11.18,11.18,171300.0
2009-08-18 14:40:00,11.18,11.21,11.18,11.18,221000.0,11.18,11.21,11.18,11.18,221000.0
2009-08-18 14:50:00,11.18,11.21,11.18,11.19,137300.0,11.18,11.21,11.18,11.19,137300.0
2009-08-18 15:00:00,11.19,11.23,11.19,11.23,310700.0,11.19,11.23,11.19,11.23,310700.0
2009-08-18 15:10:00,11.22,11.24,11.21,11.23,255200.0,11.22,11.24,11.21,11.23,255200.0
2009-08-18 15:20:00,11.23,11.23,11.19,11.19,273400.0,11.23,11.23,11.19,11.19,273400.0
2009-08-18 15:30:00,11.19,11.21,11.19,11.2,288500.0,11.19,11.21,11.19,11.2,288500.0
2009-08-18 15:40:00,11.19,11.2,11.17,11.17,271800.0,11.19,11.2,11.17,11.17,271800.0
2009-08-18 15:50:00,11.18,11.2,11.17,11.19,947000.0,11.18,11.2,11.17,11.19,947000.0
2009-08-19 09:30:00,11.05,11.24,11.04,11.22,266400.0,11.05,11.24,11.04,11.22,266400.0
2009-08-19 09:40:00,11.23,11.25,11.2,11.21,262800.0,11.23,11.25,11.2,11.21,262800.0
2009-08-19 09:50:00,11.21,11.27,11.2,11.22,243400.0,11.21,11.27,11.2,11.22,243400.0
2009-08-19 10:00:00,11.22,11.26,11.2,11.24,208700.0,11.22,11.26,11.2,11.24,208700.0
2009-08-19 10:10:00,11.24,11.25,11.2,11.21,328900.0,11.24,11.25,11.2,11.21,328900.0
2009-08-19 10:20:00,11.21,11.23,11.18,11.2,540700.0,11.21,11.23,11.18,11.2,540700.0
2009-08-19 10:30:00,11.21,11.22,11.16,11.16,304400.0,11.21,11.22,11.16,11.16,304400.0
2009-08-19 10:40:00,11.16,11.2,11.14,11.14,431900.0,11.16,11.2,11.14,11.14,431900.0
2009-08-19 10:50:00,11.15,11.15,11.1,11.11,405600.0,11.15,11.15,11.1,11.11,405600.0
2009-08-19 11:00:00,11.1,11.16,11.08,11.15,358400.0,11.1,11.16,11.08,11.15,358400.0
2009-08-19 11:10:00,11.15,11.18,11.14,11.18,155600.0,11.15,11.18,11.14,11.18,155600.0
2009-08-19 11:20:00,11.17,11.19,11.13,11.14,179000.0,11.17,11.19,11.13,11.14,179000.0
2009-08-19 11:30:00,11.13,11.17,11.13,11.16,166700.0,11.13,11.17,11.13,11.16,166700.0
2009-08-19 11:40:00,11.16,11.16,11.13,11.16,141700.0,11.16,11.16,11.13,11.16,141700.0
2009-08-19 11:50:00,11.15,11.18,11.15,11.18,201800.0,11.15,11.18,11.15,11.18,201800.0
2009-08-19 12:00:00,11.18,11.2,11.17,11.2,199200.0,11.18,11.2,11.17,11.2,199200.0
2009-08-19 12:10:00,11.2,11.21,11.18,11.19,288500.0,11.2,11.21,11.18,11.19,288500.0
2009-08-19 12:20:00,11.19,11.19,11.17,11.18,163800.0,11.19,11.19,11.17,11.18,163800.0
2009-08-19 12:30:00,11.18,11.19,11.17,11.19,108600.0,11.18,11.19,11.17,11.19,108600.0
2009-08-19 12:40:00,11.19,11.2,11.16,11.17,220400.0,11.19,11.2,11.16,11.17,220400.0
2009-08-19 12:50:00,11.17,11.18,11.16,11.18,116700.0,11.17,11.18,11.16,11.18,116700.0
2009-08-19 13:00:00,11.17,11.21,11.17,11.2,147600.0,11.17,11.21,11.17,11.2,147600.0
2009-08-19 13:10:00,11.2,11.21,11.18,11.2,106200.0,11.2,11.21,11.18,11.2,106200.0
2009-08-19 13:20:00,11.2,11.21,11.18,11.19,110900.0,11.2,11.21,11.18,11.19,110900.0
2009-08-19 13:30:00,11.19,11.2,11.18,11.19,185300.0,11.19,11.2,11.18,11.19,185300.0
2009-08-19 13:40:00,11.19,11.22,11.18,11.22,313500.0,11.19,11.22,11.18,11.22,313500.0
2009-08-19 13:50:00,11.22,11.23,11.2,11.21,160900.0,11.22,11.23,11.2,11.21,160900.0
2009-08-19 14:00:00,11.21,11.23,11.2,11.22,299300.0,11.21,11.23,11.2,11.22,299300.0
2009-08-19 14:10:00,11.21,11.24,11.21,11.23,175200.0,11.21,11.24,11.21,11.23,175200.0
2009-08-19 14:20:00,11.24,11.25,11.22,11.24,204000.0,11.24,11.25,11.22,11.24,204000.0
2009-08-19 14:30:00,11.25,11.25,11.23,11.24,55500.0,11.25,11.25,11.23,11.24,55500.0
2009-08-19 14:40:00,11.24,11.26,11.22,11.25,121700.0,11.24,11.26,11.22,11.25,121700.0
2009-08-19 14:50:00,11.26,11.29,11.25,11.29,139800.0,11.26,11.29,11.25,11.29,139800.0
2009-08-19 15:00:00,11.28,11.29,11.26,11.26,230500.0,11.28,11.29,11.26,11.26,230500.0
2009-08-19 15:10:00,11.26,11.27,11.22,11.23,439200.0,11.26,11.27,11.22,11.23,439200.0
2009-08-19 15:20:00,11.23,11.24,11.18,11.18,747900.0,11.23,11.24,11.18,11.18,747900.0
2009-08-19 15:30:00,11.18,11.23,11.17,11.23,274900.0,11.18,11.23,11.17,11.23,274900.0
2009-08-19 15:40:00,11.22,11.24,11.22,11.23,275600.0,11.22,11.24,11.22,11.23,275600.0
2009-08-19 15:50:00,11.24,11.26,11.22,11.25,945300.0,11.24,11.26,11.22,11.25,945300.0
2009-08-20 09:30:00,11.18,11.27,11.15,11.19,284100.0,11.18,11.27,11.15,11.19,284100.0
2009-08-20 09:40:00,11.2,11.21,11.18,11.19,181400.0,11.2,11.21,11.18,11.19,181400.0
2009-08-20 09:50:00,11.18,11.21,11.18,11.21,174600.0,11.18,11.21,11.18,11.21,174600.0
2009-08-20 10:00:00,11.21,11.22,11.17,11.18,227300.0,11.21,11.22,11.17,11.18,227300.0
2009-08-20 10:10:00,11.19,11.2,11.17,11.17,164200.0,11.19,11.2,11.17,11.17,164200.0
2009-08-20 10:20:00,11.18,11.19,11.16,11.17,293500.0,11.18,11.19,11.16,11.17,293500.0
2009-08-20 10:30:00,11.18,11.2,11.17,11.2,111000.0,11.18,11.2,11.17,11.2,111000.0
2009-08-20 10:40:00,11.19,11.24,11.19,11.22,124100.0,11.19,11.24,11.19,11.22,124100.0
2009-08-20 10:50:00,11.21,11.22,11.2,11.2,140900.0,11.21,11.22,11.2,11.2,140900.0
2009-08-20 11:00:00,11.2,11.21,11.18,11.21,121500.0,11.2,11.21,11.18,11.21,121500.0
2009-08-20 11:10:00,11.21,11.22,11.2,11.21,35600.0,11.21,11.22,11.2,11.21,35600.0
2009-08-20 11:20:00,11.21,11.21,11.2,11.21,57700.0,11.21,11.21,11.2,11.21,57700.0
2009-08-20 11:30:00,11.2,11.22,11.19,11.19,80600.0,11.2,11.22,11.19,11.19,80600.0
2009-08-20 11:40:00,11.19,11.21,11.18,11.2,122200.0,11.19,11.21,11.18,11.2,122200.0
2009-08-20 11:50:00,11.21,11.24,11.2,11.22,218600.0,11.21,11.24,11.2,11.22,218600.0
2009-08-20 12:00:00,11.21,11.24,11.21,11.24,137400.0,11.21,11.24,11.21,11.24,137400.0
2009-08-20 12:10:00,11.23,11.26,11.23,11.25,269200.0,11.23,11.26,11.23,11.25,269200.0
2009-08-20 12:20:00,11.25,11.28,11.24,11.27,90900.0,11.25,11.28,11.24,11.27,90900.0
2009-08-20 12:30:00,11.27,11.28,11.24,11.26,116500.0,11.27,11.28,11.24,11.26,116500.0
2009-08-20 12:40:00,11.26,11.28,11.26,11.28,59000.0,11.26,11.28,11.26,11.28,59000.0
2009-08-20 12:50:00,11.27,11.28,11.26,11.26,49400.0,11.27,11.28,11.26,11.26,49400.0
2009-08-20 13:00:00,11.27,11.27,11.26,11.27,34000.0,11.27,11.27,11.26,11.27,34000.0
2009-08-20 13:10:00,11.27,11.27,11.25,11.26,70300.0,11.27,11.27,11.25,11.26,70300.0
2009-08-20 13:20:00,11.26,11.27,11.24,11.24,99400.0,11.26,11.27,11.24,11.24,99400.0
2009-08-20 13:30:00,11.25,11.26,11.24,11.24,73600.0,11.25,11.26,11.24,11.24,73600.0
2009-08-20 13:40:00,11.25,11.26,11.23,11.24,88000.0,11.25,11.26,11.23,11.24,88000.0
2009-08-20 13:50:00,11.25,11.25,11.24,11.24,29700.0,11.25,11.25,11.24,11.24,29700.0
2009-08-20 14:00:00,11.25,11.26,11.24,11.26,125200.0,11.25,11.26,11.24,11.26,125200.0
2009-08-20 14:10:00,11.26,11.28,11.25,11.27,70900.0,11.26,11.28,11.25,11.27,70900.0
2009-08-20 14:20:00,11.27,11.27,11.25,11.26,67200.0,11.27,11.27,11.25,11.26,67200.0
2009-08-20 14:30:00,11.26,11.26,11.24,11.24,80400.0,11.26,11.26,11.24,11.24,80400.0
2009-08-20 14:40:00,11.24,11.25,11.24,11.24,30500.0,11.24,11.25,11.24,11.24,30500.0
2009-08-20 14:50:00,11.24,11.26,11.24,11.25,62500.0,11.24,11.26,11.24,11.25,62500.0
2009-08-20 15:00:00,11.26,11.28,11.25,11.28,124100.0,11.26,11.28,11.25,11.28,124100.0
2009-08-20 15:10:00,11.27,11.29,11.27,11.28,92300.0,11.27,11.29,11.27,11.28,92300.0
2009-08-20 15:20:00,11.29,11.32,11.28,11.31,113200.0,11.29,11.32,11.28,11.31,113200.0
2009-08-20 15:30:00,11.32,11.33,11.31,11.31,193300.0,11.32,11.33,11.31,11.31,193300.0
2009-08-20 15:40:00,11.31,11.32,11.29,11.31,336200.0,11.31,11.32,11.29,11.31,336200.0
2009-08-20 15:50:00,11.3,11.32,11.3,11.32,489000.0,11.3,11.32,11.3,11.32,489000.0
2009-08-21 09:30:00,11.35,11.5,11.28,11.37,1418600.0,11.35,11.5,11.28,11.37,1418600.0
2009-08-21 09:40:00,11.36,11.39,11.31,11.34,185600.0,11.36,11.39,11.31,11.34,185600.0
2009-08-21 09:50:00,11.33,11.37,11.31,11.37,118600.0,11.33,11.37,11.31,11.37,118600.0
2009-08-21 10:00:00,11.38,11.46,11.37,11.45,274000.0,11.38,11.46,11.37,11.45,274000.0
2009-08-21 10:10:00,11.44,11.51,11.44,11.5,427600.0,11.44,11.51,11.44,11.5,427600.0
2009-08-21 10:20:00,11.49,11.5,11.44,11.45,179100.0,11.49,11.5,11.44,11.45,179100.0
2009-08-21 10:30:00,11.44,11.46,11.43,11.44,177000.0,11.44,11.46,11.43,11.44,177000.0
2009-08-21 10:40:00,11.44,11.46,11.41,11.43,314800.0,11.44,11.46,11.41,11.43,314800.0
2009-08-21 10:50:00,11.43,11.44,11.42,11.43,120200.0,11.43,11.44,11.42,11.43,120200.0
2009-08-21 11:00:00,11.43,11.45,11.43,11.44,180400.0,11.43,11.45,11.43,11.44,180400.0
2009-08-21 11:10:00,11.44,11.45,11.42,11.42,117500.0,11.44,11.45,11.42,11.42,117500.0
2009-08-21 11:20:00,11.42,11.43,11.4,11.4,169100.0,11.42,11.43,11.4,11.4,169100.0
2009-08-21 11:30:00,11.4,11.41,11.4,11.4,71800.0,11.4,11.41,11.4,11.4,71800.0
2009-08-21 11:40:00,11.41,11.41,11.39,11.4,214800.0,11.41,11.41,11.39,11.4,214800.0
2009-08-21 11:50:00,11.4,11.4,11.39,11.39,56800.0,11.4,11.4,11.39,11.39,56800.0
2009-08-21 12:00:00,11.4,11.4,11.39,11.4,60700.0,11.4,11.4,11.39,11.4,60700.0
2009-08-21 12:10:00,11.39,11.4,11.38,11.39,99800.0,11.39,11.4,11.38,11.39,99800.0
2009-08-21 12:20:00,11.38,11.39,11.38,11.39,53500.0,11.38,11.39,11.38,11.39,53500.0
2009-08-21 12:30:00,11.38,11.39,11.38,11.39,57400.0,11.38,11.39,11.38,11.39,57400.0
2009-08-21 12:40:00,11.39,11.39,11.38,11.39,94500.0,11.39,11.39,11.38,11.39,94500.0
2009-08-21 12:50:00,11.39,11.4,11.38,11.4,81400.0,11.39,11.4,11.38,11.4,81400.0
2009-08-21 13:00:00,11.39,11.4,11.39,11.4,60900.0,11.39,11.4,11.39,11.4,60900.0
2009-08-21 13:10:00,11.4,11.4,11.39,11.4,35700.0,11.4,11.4,11.39,11.4,35700.0
2009-08-21 13:20:00,11.39,11.4,11.39,11.39,49800.0,11.39,11.4,11.39,11.39,49800.0
2009-08-21 13:30:00,11.39,11.4,11.39,11.39,74300.0,11.39,11.4,11.39,11.39,74300.0
2009-08-21 13:40:00,11.39,11.4,11.36,11.37,117300.0,11.39,11.4,11.36,11.37,117300.0
2009-08-21 13:50:00,11.36,11.37,11.34,11.35,220500.0,11.36,11.37,11.34,11.35,220500.0
2009-08-21 14:00:00,11.34,11.38,11.34,11.38,197400.0,11.34,11.38,11.34,11.38,197400.0
2009-08-21 14:10:00,11.38,11.39,11.37,11.38,318500.0,11.38,11.39,11.37,11.38,318500.0
2009-08-21 14:20:00,11.38,11.4,11.38,11.4,209200.0,11.38,11.4,11.38,11.4,209200.0
2009-08-21 14:30:00,11.39,11.42,11.38,11.38,246000.0,11.39,11.42,11.38,11.38,246000.0
2009-08-21 14:40:00,11.38,11.39,11.37,11.37,64200.0,11.38,11.39,11.37,11.37,64200.0
2009-08-21 14:50:00,11.37,11.41,11.37,11.41,233700.0,11.37,11.41,11.37,11.41,233700.0
2009-08-21 15:00:00,11.41,11.41,11.39,11.39,295600.0,11.41,11.41,11.39,11.39,295600.0
2009-08-21 15:10:00,11.4,11.43,11.37,11.4,616700.0,11.4,11.43,11.37,11.4,616700.0
2009-08-21 15:20:00,11.4,11.4,11.38,11.39,84200.0,11.4,11.4,11.38,11.39,84200.0
2009-08-21 15:30:00,11.39,11.41,11.38,11.41,227500.0,11.39,11.41,11.38,11.41,227500.0
2009-08-21 15:40:00,11.4,11.42,11.39,11.39,493800.0,11.4,11.42,11.39,11.39,493800.0
2009-08-21 15:50:00,11.4,11.41,11.37,11.37,951300.0,11.4,11.41,11.37,11.37,951300.0
2009-08-24 09:30:00,11.46,11.47,11.39,11.44,225400.0,11.46,11.47,11.39,11.44,225400.0
2009-08-24 09:40:00,11.44,11.47,11.41,11.44,130800.0,11.44,11.47,11.41,11.44,130800.0
2009-08-24 09:50:00,11.43,11.5,11.43,11.48,245800.0,11.43,11.5,11.43,11.48,245800.0
2009-08-24 10:00:00,11.48,11.5,11.46,11.49,184200.0,11.48,11.5,11.46,11.49,184200.0
2009-08-24 10:10:00,11.5,11.51,11.48,11.48,96300.0,11.5,11.51,11.48,11.48,96300.0
2009-08-24 10:20:00,11.49,11.5,11.46,11.46,181200.0,11.49,11.5,11.46,11.46,181200.0
2009-08-24 10:30:00,11.46,11.47,11.41,11.45,316500.0,11.46,11.47,11.41,11.45,316500.0
2009-08-24 10:40:00,11.45,11.49,11.44,11.48,203000.0,11.45,11.49,11.44,11.48,203000.0
2009-08-24 10:50:00,11.49,11.49,11.42,11.44,334600.0,11.49,11.49,11.42,11.44,334600.0
2009-08-24 11:00:00,11.43,11.49,11.41,11.48,364600.0,11.43,11.49,11.41,11.48,364600.0
2009-08-24 11:10:00,11.48,11.49,11.47,11.48,170000.0,11.48,11.49,11.47,11.48,170000.0
2009-08-24 11:20:00,11.48,11.48,11.46,11.46,252700.0,11.48,11.48,11.46,11.46,252700.0
2009-08-24 11:30:00,11.46,11.47,11.44,11.45,217200.0,11.46,11.47,11.44,11.45,217200.0
2009-08-24 11:40:00,11.45,11.45,11.4,11.41,253200.0,11.45,11.45,11.4,11.41,253200.0
2009-08-24 11:50:00,11.4,11.43,11.4,11.43,88000.0,11.4,11.43,11.4,11.43,88000.0
2009-08-24 12:00:00,11.43,11.43,11.4,11.4,172900.0,11.43,11.43,11.4,11.4,172900.0
2009-08-24 12:10:00,11.41,11.42,11.4,11.41,91800.0,11.41,11.42,11.4,11.41,91800.0
2009-08-24 12:20:00,11.41,11.42,11.41,11.42,93200.0,11.41,11.42,11.41,11.42,93200.0
2009-08-24 12:30:00,11.41,11.42,11.41,11.41,133500.0,11.41,11.42,11.41,11.41,133500.0
2009-08-24 12:40:00,11.42,11.42,11.41,11.42,67700.0,11.42,11.42,11.41,11.42,67700.0
2009-08-24 12:50:00,11.42,11.42,11.4,11.41,105600.0,11.42,11.42,11.4,11.41,105600.0
2009-08-24 13:00:00,11.41,11.41,11.37,11.38,258500.0,11.41,11.41,11.37,11.38,258500.0
2009-08-24 13:10:00,11.37,11.41,11.36,11.4,226000.0,11.37,11.41,11.36,11.4,226000.0
2009-08-24 13:20:00,11.39,11.4,11.38,11.4,120100.0,11.39,11.4,11.38,11.4,120100.0
2009-08-24 13:30:00,11.39,11.4,11.39,11.39,140100.0,11.39,11.4,11.39,11.39,140100.0
2009-08-24 13:40:00,11.39,11.45,11.39,11.44,372200.0,11.39,11.45,11.39,11.44,372200.0
2009-08-24 13:50:00,11.44,11.45,11.43,11.43,106900.0,11.44,11.45,11.43,11.43,106900.0
2009-08-24 14:00:00,11.44,11.45,11.43,11.45,104100.0,11.44,11.45,11.43,11.45,104100.0
2009-08-24 14:10:00,11.44,11.47,11.44,11.47,78500.0,11.44,11.47,11.44,11.47,78500.0
2009-08-24 14:20:00,11.47,11.47,11.42,11.44,124600.0,11.47,11.47,11.42,11.44,124600.0
2009-08-24 14:30:00,11.43,11.46,11.43,11.46,121800.0,11.43,11.46,11.43,11.46,121800.0
2009-08-24 14:40:00,11.45,11.46,11.45,11.46,61300.0,11.45,11.46,11.45,11.46,61300.0
2009-08-24 14:50:00,11.46,11.47,11.45,11.47,142300.0,11.46,11.47,11.45,11.47,142300.0
2009-08-24 15:00:00,11.47,11.47,11.44,11.45,247900.0,11.47,11.47,11.44,11.45,247900.0
2009-08-24 15:10:00,11.45,11.46,11.44,11.45,196700.0,11.45,11.46,11.44,11.45,196700.0
2009-08-24 15:20:00,11.44,11.46,11.44,11.45,98400.0,11.44,11.46,11.44,11.45,98400.0
2009-08-24 15:30:00,11.45,11.46,11.44,11.45,213900.0,11.45,11.46,11.44,11.45,213900.0
2009-08-24 15:40:00,11.44,11.45,11.42,11.44,351600.0,11.44,11.45,11.42,11.44,351600.0
2009-08-24 15:50:00,11.44,11.46,11.44,11.45,622100.0,11.44,11.46,11.44,11.45,622100.0
2009-08-25 09:30:00,11.46,11.48,11.41,11.45,322800.0,11.46,11.48,11.41,11.45,322800.0
2009-08-25 09:40:00,11.45,11.5,11.44,11.44,212200.0,11.45,11.5,11.44,11.44,212200.0
2009-08-25 09:50:00,11.44,11.49,11.44,11.48,199900.0,11.44,11.49,11.44,11.48,199900.0
2009-08-25 10:00:00,11.49,11.54,11.47,11.54,373300.0,11.49,11.54,11.47,11.54,373300.0
2009-08-25 10:10:00,11.54,11.56,11.48,11.49,391300.0,11.54,11.56,11.48,11.49,391300.0
2009-08-25 10:20:00,11.49,11.57,11.48,11.56,207800.0,11.49,11.57,11.48,11.56,207800.0
2009-08-25 10:30:00,11.57,11.61,11.56,11.6,215600.0,11.57,11.61,11.56,11.6,215600.0
2009-08-25 10:40:00,11.61,11.63,11.56,11.57,420000.0,11.61,11.63,11.56,11.57,420000.0
2009-08-25 10:50:00,11.57,11.62,11.57,11.61,223800.0,11.57,11.62,11.57,11.61,223800.0
2009-08-25 11:00:00,11.61,11.62,11.57,11.58,335100.0,11.61,11.62,11.57,11.58,335100.0
2009-08-25 11:10:00,11.58,11.58,11.55,11.58,135500.0,11.58,11.58,11.55,11.58,135500.0
2009-08-25 11:20:00,11.57,11.61,11.57,11.6,248700.0,11.57,11.61,11.57,11.6,248700.0
2009-08-25 11:30:00,11.6,11.62,11.58,11.59,218100.0,11.6,11.62,11.58,11.59,218100.0
2009-08-25 11:40:00,11.6,11.61,11.57,11.59,306500.0,11.6,11.61,11.57,11.59,306500.0
2009-08-25 11:50:00,11.58,11.6,11.57,11.6,204100.0,11.58,11.6,11.57,11.6,204100.0
2009-08-25 12:00:00,11.6,11.62,11.59,11.61,148900.0,11.6,11.62,11.59,11.61,148900.0
2009-08-25 12:10:00,11.6,11.61,11.57,11.58,134400.0,11.6,11.61,11.57,11.58,134400.0
2009-08-25 12:20:00,11.57,11.61,11.57,11.61,81700.0,11.57,11.61,11.57,11.61,81700.0
2009-08-25 12:30:00,11.61,11.65,11.6,11.65,146000.0,11.61,11.65,11.6,11.65,146000.0
2009-08-25 12:40:00,11.65,11.67,11.61,11.62,437100.0,11.65,11.67,11.61,11.62,437100.0
2009-08-25 12:50:00,11.63,11.65,11.58,11.59,159500.0,11.63,11.65,11.58,11.59,159500.0
2009-08-25 13:00:00,11.6,11.62,11.59,11.6,87800.0,11.6,11.62,11.59,11.6,87800.0
2009-08-25 13:10:00,11.6,11.62,11.59,11.62,119100.0,11.6,11.62,11.59,11.62,119100.0
2009-08-25 13:20:00,11.61,11.62,11.57,11.59,250200.0,11.61,11.62,11.57,11.59,250200.0
2009-08-25 13:30:00,11.59,11.62,11.59,11.61,81100.0,11.59,11.62,11.59,11.61,81100.0
2009-08-25 13:40:00,11.61,11.63,11.61,11.62,70400.0,11.61,11.63,11.61,11.62,70400.0
2009-08-25 13:50:00,11.62,11.62,11.59,11.6,162400.0,11.62,11.62,11.59,11.6,162400.0
2009-08-25 14:00:00,11.59,11.61,11.59,11.61,65100.0,11.59,11.61,11.59,11.61,65100.0
2009-08-25 14:10:00,11.6,11.61,11.57,11.57,154800.0,11.6,11.61,11.57,11.57,154800.0
2009-08-25 14:20:00,11.57,11.58,11.54,11.55,231800.0,11.57,11.58,11.54,11.55,231800.0
2009-08-25 14:30:00,11.55,11.56,11.51,11.51,225800.0,11.55,11.56,11.51,11.51,225800.0
2009-08-25 14:40:00,11.52,11.54,11.5,11.53,91400.0,11.52,11.54,11.5,11.53,91400.0
2009-08-25 14:50:00,11.53,11.56,11.53,11.56,61000.0,11.53,11.56,11.53,11.56,61000.0
2009-08-25 15:00:00,11.56,11.6,11.55,11.57,902900.0,11.56,11.6,11.55,11.57,902900.0
2009-08-25 15:10:00,11.57,11.59,11.55,11.56,424000.0,11.57,11.59,11.55,11.56,424000.0
2009-08-25 15:20:00,11.55,11.61,11.55,11.6,174300.0,11.55,11.61,11.55,11.6,174300.0
2009-08-25 15:30:00,11.6,11.6,11.56,11.59,158700.0,11.6,11.6,11.56,11.59,158700.0
2009-08-25 15:40:00,11.59,11.6,11.57,11.58,248200.0,11.59,11.6,11.57,11.58,248200.0
2009-08-25 15:50:00,11.58,11.61,11.57,11.57,494000.0,11.58,11.61,11.57,11.57,494000.0
2009-08-26 09:30:00,11.53,11.61,11.49,11.52,243600.0,11.53,11.61,11.49,11.52,243600.0
2009-08-26 09:40:00,11.53,11.63,11.52,11.56,429400.0,11.53,11.63,11.52,11.56,429400.0
2009-08-26 09:50:00,11.56,11.6,11.55,11.59,192900.0,11.56,11.6,11.55,11.59,192900.0
2009-08-26 10:00:00,11.59,11.62,11.55,11.59,458100.0,11.59,11.62,11.55,11.59,458100.0
2009-08-26 10:10:00,11.59,11.62,11.57,11.6,336100.0,11.59,11.62,11.57,11.6,336100.0
2009-08-26 10:20:00,11.6,11.62,11.58,11.61,274000.0,11.6,11.62,11.58,11.61,274000.0
2009-08-26 10:30:00,11.61,11.62,11.58,11.6,210700.0,11.61,11.62,11.58,11.6,210700.0
2009-08-26 10:40:00,11.6,11.6,11.54,11.57,182700.0,11.6,11.6,11.54,11.57,182700.0
2009-08-26 10:50:00,11.57,11.6,11.56,11.59,132400.0,11.57,11.6,11.56,11.59,132400.0
2009-08-26 11:00:00,11.59,11.6,11.54,11.55,213900.0,11.59,11.6,11.54,11.55,213900.0
2009-08-26 11:10:00,11.55,11.56,11.5,11.5,336400.0,11.55,11.56,11.5,11.5,336400.0
2009-08-26 11:20:00,11.5,11.51,11.46,11.49,275900.0,11.5,11.51,11.46,11.49,275900.0
2009-08-26 11:30:00,11.48,11.51,11.45,11.45,199100.0,11.48,11.51,11.45,11.45,199100.0
2009-08-26 11:40:00,11.45,11.46,11.42,11.45,159300.0,11.45,11.46,11.42,11.45,159300.0
2009-08-26 11:50:00,11.45,11.47,11.42,11.42,147300.0,11.45,11.47,11.42,11.42,147300.0
2009-08-26 12:00:00,11.43,11.49,11.41,11.48,260900.0,11.43,11.49,11.41,11.48,260900.0
2009-08-26 12:10:00,11.48,11.51,11.48,11.48,81700.0,11.48,11.51,11.48,11.48,81700.0
2009-08-26 12:20:00,11.48,11.49,11.45,11.45,114500.0,11.48,11.49,11.45,11.45,114500.0
2009-08-26 12:30:00,11.46,11.48,11.43,11.43,204700.0,11.46,11.48,11.43,11.43,204700.0
2009-08-26 12:40:00,11.44,11.45,11.43,11.44,107100.0,11.44,11.45,11.43,11.44,107100.0
2009-08-26 12:50:00,11.43,11.45,11.43,11.44,108000.0,11.43,11.45,11.43,11.44,108000.0
2009-08-26 13:00:00,11.44,11.45,11.41,11.44,140200.0,11.44,11.45,11.41,11.44,140200.0
2009-08-26 13:10:00,11.44,11.45,11.42,11.43,86000.0,11.44,11.45,11.42,11.43,86000.0
2009-08-26 13:20:00,11.43,11.47,11.42,11.45,108600.0,11.43,11.47,11.42,11.45,108600.0
2009-08-26 13:30:00,11.46,11.48,11.45,11.48,56800.0,11.46,11.48,11.45,11.48,56800.0
2009-08-26 13:40:00,11.48,11.5,11.48,11.48,53100.0,11.48,11.5,11.48,11.48,53100.0
2009-08-26 13:50:00,11.48,11.53,11.48,11.53,98500.0,11.48,11.53,11.48,11.53,98500.0
2009-08-26 14:00:00,11.53,11.54,11.52,11.52,116000.0,11.53,11.54,11.52,11.52,116000.0
2009-08-26 14:10:00,11.52,11.53,11.49,11.51,144200.0,11.52,11.53,11.49,11.51,144200.0
2009-08-26 14:20:00,11.52,11.53,11.5,11.51,77200.0,11.52,11.53,11.5,11.51,77200.0
2009-08-26 14:30:00,11.51,11.52,11.47,11.47,292400.0,11.51,11.52,11.47,11.47,292400.0
2009-08-26 14:40:00,11.48,11.5,11.46,11.49,178500.0,11.48,11.5,11.46,11.49,178500.0
2009-08-26 14:50:00,11.5,11.5,11.43,11.43,170900.0,11.5,11.5,11.43,11.43,170900.0
2009-08-26 15:00:00,11.43,11.46,11.43,11.45,106800.0,11.43,11.46,11.43,11.45,106800.0
2009-08-26 15:10:00,11.45,11.45,11.44,11.44,68500.0,11.45,11.45,11.44,11.44,68500.0
2009-08-26 15:20:00,11.45,11.45,11.43,11.43,400100.0,11.45,11.45,11.43,11.43,400100.0
2009-08-26 15:30:00,11.44,11.45,11.41,11.44,1785500.0,11.44,11.45,11.41,11.44,1785500.0
2009-08-26 15:40:00,11.44,11.45,11.43,11.45,333100.0,11.44,11.45,11.43,11.45,333100.0
2009-08-26 15:50:00,11.45,11.47,11.43,11.44,1173000.0,11.45,11.47,11.43,11.44,1173000.0
2009-08-27 09:30:00,11.49,11.6,11.4,11.48,306000.0,11.49,11.6,11.4,11.48,306000.0
2009-08-27 09:40:00,11.48,11.48,11.39,11.43,262200.0,11.48,11.48,11.39,11.43,262200.0
2009-08-27 09:50:00,11.43,11.43,11.32,11.32,466800.0,11.43,11.43,11.32,11.32,466800.0
2009-08-27 10:00:00,11.32,11.37,11.3,11.34,289100.0,11.32,11.37,11.3,11.34,289100.0
2009-08-27 10:10:00,11.34,11.38,11.34,11.36,174900.0,11.34,11.38,11.34,11.36,174900.0
2009-08-27 10:20:00,11.36,11.41,11.36,11.41,225400.0,11.36,11.41,11.36,11.41,225400.0
2009-08-27 10:30:00,11.41,11.41,11.35,11.37,277800.0,11.41,11.41,11.35,11.37,277800.0
2009-08-27 10:40:00,11.36,11.39,11.35,11.36,140000.0,11.36,11.39,11.35,11.36,140000.0
2009-08-27 10:50:00,11.35,11.37,11.3,11.31,404000.0,11.35,11.37,11.3,11.31,404000.0
2009-08-27 11:00:00,11.3,11.36,11.3,11.36,250400.0,11.3,11.36,11.3,11.36,250400.0
2009-08-27 11:10:00,11.36,11.4,11.36,11.36,311100.0,11.36,11.4,11.36,11.36,311100.0
2009-08-27 11:20:00,11.35,11.4,11.34,11.4,168500.0,11.35,11.4,11.34,11.4,168500.0
2009-08-27 11:30:00,11.39,11.4,11.36,11.37,188600.0,11.39,11.4,11.36,11.37,188600.0
2009-08-27 11:40:00,11.37,11.4,11.36,11.4,84500.0,11.37,11.4,11.36,11.4,84500.0
2009-08-27 11:50:00,11.4,11.46,11.38,11.46,316000.0,11.4,11.46,11.38,11.46,316000.0
2009-08-27 12:00:00,11.46,11.46,11.44,11.45,82900.0,11.46,11.46,11.44,11.45,82900.0
2009-08-27 12:10:00,11.45,11.47,11.43,11.43,162100.0,11.45,11.47,11.43,11.43,162100.0
2009-08-27 12:20:00,11.43,11.49,11.43,11.49,123300.0,11.43,11.49,11.43,11.49,123300.0
2009-08-27 12:30:00,11.49,11.49,11.44,11.45,101000.0,11.49,11.49,11.44,11.45,101000.0
2009-08-27 12:40:00,11.45,11.45,11.43,11.44,61400.0,11.45,11.45,11.43,11.44,61400.0
2009-08-27 12:50:00,11.43,11.44,11.43,11.44,100100.0,11.43,11.44,11.43,11.44,100100.0
2009-08-27 13:00:00,11.44,11.44,11.43,11.44,30200.0,11.44,11.44,11.43,11.44,30200.0
2009-08-27 13:10:00,11.44,11.44,11.4,11.42,151300.0,11.44,11.44,11.4,11.42,151300.0
2009-08-27 13:20:00,11.42,11.44,11.41,11.42,103700.0,11.42,11.44,11.41,11.42,103700.0
2009-08-27 13:30:00,11.42,11.49,11.42,11.47,188300.0,11.42,11.49,11.42,11.47,188300.0
2009-08-27 13:40:00,11.46,11.5,11.46,11.48,263000.0,11.46,11.5,11.46,11.48,263000.0
2009-08-27 13:50:00,11.49,11.53,11.47,11.49,1464900.0,11.49,11.53,11.47,11.49,1464900.0
2009-08-27 14:00:00,11.49,11.55,11.48,11.54,396900.0,11.49,11.55,11.48,11.54,396900.0
2009-08-27 14:10:00,11.53,11.54,11.52,11.53,58800.0,11.53,11.54,11.52,11.53,58800.0
2009-08-27 14:20:00,11.53,11.57,11.53,11.56,135700.0,11.53,11.57,11.53,11.56,135700.0
2009-08-27 14:30:00,11.57,11.61,11.56,11.59,275900.0,11.57,11.61,11.56,11.59,275900.0
2009-08-27 14:40:00,11.59,11.63,11.58,11.59,246300.0,11.59,11.63,11.58,11.59,246300.0
2009-08-27 14:50:00,11.6,11.6,11.55,11.56,326700.0,11.6,11.6,11.55,11.56,326700.0
2009-08-27 15:00:00,11.57,11.57,11.52,11.54,378900.0,11.57,11.57,11.52,11.54,378900.0
2009-08-27 15:10:00,11.55,11.56,11.53,11.56,219600.0,11.55,11.56,11.53,11.56,219600.0
2009-08-27 15:20:00,11.56,11.57,11.5,11.51,231200.0,11.56,11.57,11.5,11.51,231200.0
2009-08-27 15:30:00,11.5,11.56,11.5,11.55,204000.0,11.5,11.56,11.5,11.55,204000.0
2009-08-27 15:40:00,11.55,11.55,11.5,11.52,352000.0,11.55,11.55,11.5,11.52,352000.0
2009-08-27 15:50:00,11.52,11.53,11.49,11.49,852600.0,11.52,11.53,11.49,11.49,852600.0
2009-08-28 09:30:00,11.59,11.6,11.47,11.47,298700.0,11.59,11.6,11.47,11.47,298700.0
2009-08-28 09:40:00,11.48,11.53,11.42,11.52,287900.0,11.48,11.53,11.42,11.52,287900.0
2009-08-28 09:50:00,11.52,11.55,11.44,11.46,292300.0,11.52,11.55,11.44,11.46,292300.0
2009-08-28 10:00:00,11.46,11.51,11.46,11.49,356200.0,11.46,11.51,11.46,11.49,356200.0
2009-08-28 10:10:00,11.48,11.52,11.45,11.49,163900.0,11.48,11.52,11.45,11.49,163900.0
2009-08-28 10:20:00,11.48,11.48,11.41,11.44,138800.0,11.48,11.48,11.41,11.44,138800.0
2009-08-28 10:30:00,11.43,11.46,11.41,11.46,95800.0,11.43,11.46,11.41,11.46,95800.0
2009-08-28 10:40:00,11.46,11.47,11.45,11.47,75500.0,11.46,11.47,11.45,11.47,75500.0
2009-08-28 10:50:00,11.47,11.51,11.47,11.49,97700.0,11.47,11.51,11.47,11.49,97700.0
2009-08-28 11:00:00,11.49,11.5,11.44,11.45,198200.0,11.49,11.5,11.44,11.45,198200.0
2009-08-28 11:10:00,11.45,11.48,11.41,11.45,284000.0,11.45,11.48,11.41,11.45,284000.0
2009-08-28 11:20:00,11.45,11.49,11.44,11.49,159400.0,11.45,11.49,11.44,11.49,159400.0
2009-08-28 11:30:00,11.49,11.49,11.43,11.43,150200.0,11.49,11.49,11.43,11.43,150200.0
2009-08-28 11:40:00,11.43,11.48,11.4,11.48,253500.0,11.43,11.48,11.4,11.48,253500.0
2009-08-28 11:50:00,11.47,11.48,11.42,11.45,194700.0,11.47,11.48,11.42,11.45,194700.0
2009-08-28 12:00:00,11.45,11.46,11.44,11.44,68300.0,11.45,11.46,11.44,11.44,68300.0
2009-08-28 12:10:00,11.44,11.44,11.39,11.4,140200.0,11.44,11.44,11.39,11.4,140200.0
2009-08-28 12:20:00,11.4,11.4,11.37,11.4,109600.0,11.4,11.4,11.37,11.4,109600.0
2009-08-28 12:30:00,11.4,11.42,11.37,11.42,218700.0,11.4,11.42,11.37,11.42,218700.0
2009-08-28 12:40:00,11.42,11.43,11.4,11.4,129500.0,11.42,11.43,11.4,11.4,129500.0
2009-08-28 12:50:00,11.4,11.41,11.37,11.37,157800.0,11.4,11.41,11.37,11.37,157800.0
2009-08-28 13:00:00,11.38,11.4,11.38,11.4,73700.0,11.38,11.4,11.38,11.4,73700.0
2009-08-28 13:10:00,11.41,11.46,11.41,11.43,355800.0,11.41,11.46,11.41,11.43,355800.0
2009-08-28 13:20:00,11.43,11.47,11.43,11.46,135100.0,11.43,11.47,11.43,11.46,135100.0
2009-08-28 13:30:00,11.45,11.47,11.45,11.46,103800.0,11.45,11.47,11.45,11.46,103800.0
2009-08-28 13:40:00,11.46,11.46,11.44,11.45,73600.0,11.46,11.46,11.44,11.45,73600.0
2009-08-28 13:50:00,11.45,11.45,11.44,11.45,43600.0,11.45,11.45,11.44,11.45,43600.0
2009-08-28 14:00:00,11.44,11.45,11.42,11.42,217600.0,11.44,11.45,11.42,11.42,217600.0
2009-08-28 14:10:00,11.43,11.47,11.42,11.44,251000.0,11.43,11.47,11.42,11.44,251000.0
2009-08-28 14:20:00,11.44,11.45,11.41,11.42,316400.0,11.44,11.45,11.41,11.42,316400.0
2009-08-28 14:30:00,11.42,11.43,11.38,11.4,138500.0,11.42,11.43,11.38,11.4,138500.0
2009-08-28 14:40:00,11.41,11.41,11.4,11.41,67200.0,11.41,11.41,11.4,11.41,67200.0
2009-08-28 14:50:00,11.41,11.46,11.4,11.46,125600.0,11.41,11.46,11.4,11.46,125600.0
2009-08-28 15:00:00,11.45,11.47,11.44,11.44,118500.0,11.45,11.47,11.44,11.44,118500.0
2009-08-28 15:10:00,11.44,11.47,11.44,11.47,126200.0,11.44,11.47,11.44,11.47,126200.0
2009-08-28 15:20:00,11.47,11.5,11.46,11.46,150800.0,11.47,11.5,11.46,11.46,150800.0
2009-08-28 15:30:00,11.47,11.47,11.43,11.43,142700.0,11.47,11.47,11.43,11.43,142700.0
2009-08-28 15:40:00,11.43,11.44,11.41,11.43,263100.0,11.43,11.44,11.41,11.43,263100.0
2009-08-28 15:50:00,11.43,11.45,11.43,11.45,357000.0,11.43,11.45,11.43,11.45,357000.0
2009-08-31 09:30:00,11.46,11.61,11.46,11.59,817600.0,11.46,11.61,11.46,11.59,817600.0
2009-08-31 09:40:00,11.58,11.59,11.42,11.44,502100.0,11.58,11.59,11.42,11.44,502100.0
2009-08-31 09:50:00,11.44,11.44,11.4,11.42,279800.0,11.44,11.44,11.4,11.42,279800.0
2009-08-31 10:00:00,11.41,11.42,11.35,11.41,323800.0,11.41,11.42,11.35,11.41,323800.0
2009-08-31 10:10:00,11.42,11.49,11.41,11.43,685400.0,11.42,11.49,11.41,11.43,685400.0
2009-08-31 10:20:00,11.43,11.45,11.35,11.38,359100.0,11.43,11.45,11.35,11.38,359100.0
2009-08-31 10:30:00,11.38,11.39,11.32,11.37,192100.0,11.38,11.39,11.32,11.37,192100.0
2009-08-31 10:40:00,11.37,11.4,11.36,11.37,172400.0,11.37,11.4,11.36,11.37,172400.0
2009-08-31 10:50:00,11.36,11.39,11.34,11.37,265100.0,11.36,11.39,11.34,11.37,265100.0
2009-08-31 11:00:00,11.38,11.38,11.36,11.37,151900.0,11.38,11.38,11.36,11.37,151900.0
2009-08-31 11:10:00,11.37,11.41,11.35,11.35,182400.0,11.37,11.41,11.35,11.35,182400.0
2009-08-31 11:20:00,11.35,11.39,11.34,11.36,126700.0,11.35,11.39,11.34,11.36,126700.0
2009-08-31 11:30:00,11.35,11.38,11.35,11.37,74000.0,11.35,11.38,11.35,11.37,74000.0
2009-08-31 11:40:00,11.38,11.39,11.35,11.36,151500.0,11.38,11.39,11.35,11.36,151500.0
2009-08-31 11:50:00,11.36,11.37,11.35,11.37,55300.0,11.36,11.37,11.35,11.37,55300.0
2009-08-31 12:00:00,11.37,11.38,11.36,11.36,84100.0,11.37,11.38,11.36,11.36,84100.0
2009-08-31 12:10:00,11.36,11.38,11.36,11.36,43700.0,11.36,11.38,11.36,11.36,43700.0
2009-08-31 12:20:00,11.37,11.38,11.37,11.37,55500.0,11.37,11.38,11.37,11.37,55500.0
2009-08-31 12:30:00,11.38,11.39,11.35,11.36,65800.0,11.38,11.39,11.35,11.36,65800.0
2009-08-31 12:40:00,11.36,11.37,11.36,11.36,27500.0,11.36,11.37,11.36,11.36,27500.0
2009-08-31 12:50:00,11.36,11.42,11.36,11.42,124900.0,11.36,11.42,11.36,11.42,124900.0
2009-08-31 13:00:00,11.42,11.42,11.41,11.41,31500.0,11.42,11.42,11.41,11.41,31500.0
2009-08-31 13:10:00,11.42,11.44,11.41,11.43,57700.0,11.42,11.44,11.41,11.43,57700.0
2009-08-31 13:20:00,11.43,11.44,11.42,11.42,209700.0,11.43,11.44,11.42,11.42,209700.0
2009-08-31 13:30:00,11.42,11.47,11.42,11.47,216700.0,11.42,11.47,11.42,11.47,216700.0
2009-08-31 13:40:00,11.47,11.49,11.45,11.48,296800.0,11.47,11.49,11.45,11.48,296800.0
2009-08-31 13:50:00,11.48,11.5,11.47,11.49,164400.0,11.48,11.5,11.47,11.49,164400.0
2009-08-31 14:00:00,11.5,11.51,11.49,11.5,289400.0,11.5,11.51,11.49,11.5,289400.0
2009-08-31 14:10:00,11.51,11.52,11.5,11.52,114700.0,11.51,11.52,11.5,11.52,114700.0
2009-08-31 14:20:00,11.52,11.54,11.51,11.53,208600.0,11.52,11.54,11.51,11.53,208600.0
2009-08-31 14:30:00,11.53,11.61,11.52,11.59,500000.0,11.53,11.61,11.52,11.59,500000.0
2009-08-31 14:40:00,11.6,11.61,11.56,11.59,431300.0,11.6,11.61,11.56,11.59,431300.0
2009-08-31 14:50:00,11.58,11.63,11.57,11.62,310800.0,11.58,11.63,11.57,11.62,310800.0
2009-08-31 15:00:00,11.62,11.64,11.61,11.63,352300.0,11.62,11.64,11.61,11.63,352300.0
2009-08-31 15:10:00,11.63,11.67,11.62,11.65,595700.0,11.63,11.67,11.62,11.65,595700.0
2009-08-31 15:20:00,11.65,11.67,11.63,11.64,732000.0,11.65,11.67,11.63,11.64,732000.0
2009-08-31 15:30:00,11.64,11.69,11.62,11.67,770900.0,11.64,11.69,11.62,11.67,770900.0
2009-08-31 15:40:00,11.68,11.74,11.67,11.73,1293300.0,11.68,11.74,11.67,11.73,1293300.0
2009-08-31 15:50:00,11.72,11.77,11.7,11.74,2173200.0,11.72,11.77,11.7,11.74,2173200.0
2009-09-01 09:30:00,11.66,11.7,11.42,11.42,746300.0,11.66,11.7,11.42,11.42,746300.0
2009-09-01 09:40:00,11.43,11.59,11.42,11.59,1046000.0,11.43,11.59,11.42,11.59,1046000.0
2009-09-01 09:50:00,11.58,11.7,11.58,11.65,930700.0,11.58,11.7,11.58,11.65,930700.0
2009-09-01 10:00:00,11.65,11.77,11.64,11.75,656500.0,11.65,11.77,11.64,11.75,656500.0
2009-09-01 10:10:00,11.75,11.76,11.65,11.69,619000.0,11.75,11.76,11.65,11.69,619000.0
2009-09-01 10:20:00,11.69,11.72,11.65,11.7,364500.0,11.69,11.72,11.65,11.7,364500.0
2009-09-01 10:30:00,11.69,11.7,11.66,11.69,441100.0,11.69,11.7,11.66,11.69,441100.0
2009-09-01 10:40:00,11.69,11.7,11.69,11.69,177200.0,11.69,11.7,11.69,11.69,177200.0
2009-09-01 10:50:00,11.69,11.72,11.62,11.62,492400.0,11.69,11.72,11.62,11.62,492400.0
2009-09-01 11:00:00,11.62,11.64,11.51,11.52,635800.0,11.62,11.64,11.51,11.52,635800.0
2009-09-01 11:10:00,11.52,11.52,11.44,11.49,780100.0,11.52,11.52,11.44,11.49,780100.0
2009-09-01 11:20:00,11.48,11.49,11.3,11.3,1186000.0,11.48,11.49,11.3,11.3,1186000.0
2009-09-01 11:30:00,11.3,11.31,11.2,11.26,750700.0,11.3,11.31,11.2,11.26,750700.0
2009-09-01 11:40:00,11.26,11.3,11.23,11.26,497300.0,11.26,11.3,11.23,11.26,497300.0
2009-09-01 11:50:00,11.25,11.27,11.23,11.27,366400.0,11.25,11.27,11.23,11.27,366400.0
2009-09-01 12:00:00,11.26,11.29,11.22,11.25,553100.0,11.26,11.29,11.22,11.25,553100.0
2009-09-01 12:10:00,11.24,11.26,11.2,11.22,318500.0,11.24,11.26,11.2,11.22,318500.0
2009-09-01 12:20:00,11.22,11.28,11.22,11.27,749000.0,11.22,11.28,11.22,11.27,749000.0
2009-09-01 12:30:00,11.26,11.3,11.21,11.23,732300.0,11.26,11.3,11.21,11.23,732300.0
2009-09-01 12:40:00,11.22,11.26,11.22,11.25,220800.0,11.22,11.26,11.22,11.25,220800.0
2009-09-01 12:50:00,11.25,11.26,11.24,11.24,445200.0,11.25,11.26,11.24,11.24,445200.0
2009-09-01 13:00:00,11.24,11.29,11.22,11.23,572900.0,11.24,11.29,11.22,11.23,572900.0
2009-09-01 13:10:00,11.23,11.27,11.23,11.26,178900.0,11.23,11.27,11.23,11.26,178900.0
2009-09-01 13:20:00,11.25,11.32,11.25,11.28,358400.0,11.25,11.32,11.25,11.28,358400.0
2009-09-01 13:30:00,11.27,11.32,11.26,11.28,881000.0,11.27,11.32,11.26,11.28,881000.0
2009-09-01 13:40:00,11.28,11.37,11.28,11.35,507200.0,11.28,11.37,11.28,11.35,507200.0
2009-09-01 13:50:00,11.35,11.36,11.31,11.36,478700.0,11.35,11.36,11.31,11.36,478700.0
2009-09-01 14:00:00,11.35,11.36,11.33,11.34,159600.0,11.35,11.36,11.33,11.34,159600.0
2009-09-01 14:10:00,11.33,11.34,11.29,11.3,224900.0,11.33,11.34,11.29,11.3,224900.0
2009-09-01 14:20:00,11.3,11.31,11.27,11.29,325800.0,11.3,11.31,11.27,11.29,325800.0
2009-09-01 14:30:00,11.29,11.32,11.28,11.3,163800.0,11.29,11.32,11.28,11.3,163800.0
2009-09-01 14:40:00,11.29,11.3,11.25,11.26,362500.0,11.29,11.3,11.25,11.26,362500.0
2009-09-01 14:50:00,11.26,11.3,11.26,11.26,205800.0,11.26,11.3,11.26,11.26,205800.0
2009-09-01 15:00:00,11.26,11.3,11.26,11.27,181900.0,11.26,11.3,11.26,11.27,181900.0
2009-09-01 15:10:00,11.27,11.3,11.27,11.3,172200.0,11.27,11.3,11.27,11.3,172200.0
2009-09-01 15:20:00,11.29,11.31,11.27,11.28,718200.0,11.29,11.31,11.27,11.28,718200.0
2009-09-01 15:30:00,11.27,11.3,11.23,11.3,624100.0,11.27,11.3,11.23,11.3,624100.0
2009-09-01 15:40:00,11.3,11.32,11.22,11.25,809600.0,11.3,11.32,11.22,11.25,809600.0
2009-09-01 15:50:00,11.25,11.3,11.23,11.26,910900.0,11.25,11.3,11.23,11.26,910900.0
2009-09-02 09:30:00,11.21,11.27,11.15,11.2,397700.0,11.21,11.27,11.15,11.2,397700.0
2009-09-02 09:40:00,11.2,11.28,11.19,11.21,299800.0,11.2,11.28,11.19,11.21,299800.0
2009-09-02 09:50:00,11.21,11.23,11.12,11.15,313500.0,11.21,11.23,11.12,11.15,313500.0
2009-09-02 10:00:00,11.14,11.15,11.09,11.1,471900.0,11.14,11.15,11.09,11.1,471900.0
2009-09-02 10:10:00,11.1,11.16,11.05,11.07,653000.0,11.1,11.16,11.05,11.07,653000.0
2009-09-02 10:20:00,11.07,11.08,11.02,11.06,480500.0,11.07,11.08,11.02,11.06,480500.0
2009-09-02 10:30:00,11.04,11.06,10.97,10.99,827000.0,11.04,11.06,10.97,10.99,827000.0
2009-09-02 10:40:00,10.99,11.03,10.96,11.03,441200.0,10.99,11.03,10.96,11.03,441200.0
2009-09-02 10:50:00,11.03,11.11,11.0,11.08,510100.0,11.03,11.11,11.0,11.08,510100.0
2009-09-02 11:00:00,11.08,11.09,11.02,11.04,380900.0,11.08,11.09,11.02,11.04,380900.0
2009-09-02 11:10:00,11.04,11.06,11.01,11.03,336100.0,11.04,11.06,11.01,11.03,336100.0
2009-09-02 11:20:00,11.02,11.08,11.02,11.08,261800.0,11.02,11.08,11.02,11.08,261800.0
2009-09-02 11:30:00,11.08,11.1,11.05,11.06,155000.0,11.08,11.1,11.05,11.06,155000.0
2009-09-02 11:40:00,11.06,11.06,11.02,11.02,205000.0,11.06,11.06,11.02,11.02,205000.0
2009-09-02 11:50:00,11.02,11.03,11.0,11.01,92300.0,11.02,11.03,11.0,11.01,92300.0
2009-09-02 12:00:00,11.0,11.04,11.0,11.02,393900.0,11.0,11.04,11.0,11.02,393900.0
2009-09-02 12:10:00,11.02,11.06,11.01,11.05,288900.0,11.02,11.06,11.01,11.05,288900.0
2009-09-02 12:20:00,11.05,11.1,11.05,11.07,382800.0,11.05,11.1,11.05,11.07,382800.0
2009-09-02 12:30:00,11.06,11.09,11.06,11.07,447800.0,11.06,11.09,11.06,11.07,447800.0
2009-09-02 12:40:00,11.07,11.07,11.02,11.04,262600.0,11.07,11.07,11.02,11.04,262600.0
2009-09-02 12:50:00,11.04,11.05,11.0,11.04,587200.0,11.04,11.05,11.0,11.04,587200.0
2009-09-02 13:00:00,11.03,11.07,11.03,11.07,388400.0,11.03,11.07,11.03,11.07,388400.0
2009-09-02 13:10:00,11.07,11.1,11.04,11.1,241000.0,11.07,11.1,11.04,11.1,241000.0
2009-09-02 13:20:00,11.1,11.13,11.09,11.09,281300.0,11.1,11.13,11.09,11.09,281300.0
2009-09-02 13:30:00,11.09,11.11,11.07,11.07,133100.0,11.09,11.11,11.07,11.07,133100.0
2009-09-02 13:40:00,11.08,11.11,11.07,11.11,84400.0,11.08,11.11,11.07,11.11,84400.0
2009-09-02 13:50:00,11.11,11.11,11.07,11.08,129400.0,11.11,11.11,11.07,11.08,129400.0
2009-09-02 14:00:00,11.07,11.11,11.07,11.09,174100.0,11.07,11.11,11.07,11.09,174100.0
2009-09-02 14:10:00,11.08,11.11,11.08,11.09,135500.0,11.08,11.11,11.08,11.09,135500.0
2009-09-02 14:20:00,11.09,11.1,11.06,11.09,269500.0,11.09,11.1,11.06,11.09,269500.0
2009-09-02 14:30:00,11.1,11.15,11.09,11.14,230700.0,11.1,11.15,11.09,11.14,230700.0
2009-09-02 14:40:00,11.14,11.15,11.12,11.13,106000.0,11.14,11.15,11.12,11.13,106000.0
2009-09-02 14:50:00,11.13,11.13,11.11,11.11,77200.0,11.13,11.13,11.11,11.11,77200.0
2009-09-02 15:00:00,11.11,11.13,11.09,11.13,161600.0,11.11,11.13,11.09,11.13,161600.0
2009-09-02 15:10:00,11.13,11.16,11.11,11.16,356100.0,11.13,11.16,11.11,11.16,356100.0
2009-09-02 15:20:00,11.16,11.16,11.12,11.13,231700.0,11.16,11.16,11.12,11.13,231700.0
2009-09-02 15:30:00,11.12,11.17,11.12,11.17,312000.0,11.12,11.17,11.12,11.17,312000.0
2009-09-02 15:40:00,11.16,11.17,11.11,11.11,332500.0,11.16,11.17,11.11,11.11,332500.0
2009-09-02 15:50:00,11.11,11.15,11.11,11.11,600100.0,11.11,11.15,11.11,11.11,600100.0
2009-09-03 09:30:00,11.21,11.3,11.09,11.13,299500.0,11.21,11.3,11.09,11.13,299500.0
2009-09-03 09:40:00,11.13,11.23,11.12,11.21,149800.0,11.13,11.23,11.12,11.21,149800.0
2009-09-03 09:50:00,11.22,11.22,11.16,11.21,428500.0,11.22,11.22,11.16,11.21,428500.0
2009-09-03 10:00:00,11.21,11.23,11.1,11.13,318800.0,11.21,11.23,11.1,11.13,318800.0
2009-09-03 10:10:00,11.13,11.13,11.09,11.13,433700.0,11.13,11.13,11.09,11.13,433700.0
2009-09-03 10:20:00,11.14,11.18,11.09,11.16,375500.0,11.14,11.18,11.09,11.16,375500.0
2009-09-03 10:30:00,11.16,11.17,11.14,11.16,96200.0,11.16,11.17,11.14,11.16,96200.0
2009-09-03 10:40:00,11.16,11.17,11.15,11.16,117000.0,11.16,11.17,11.15,11.16,117000.0
2009-09-03 10:50:00,11.15,11.16,11.15,11.16,71600.0,11.15,11.16,11.15,11.16,71600.0
2009-09-03 11:00:00,11.15,11.23,11.15,11.2,317800.0,11.15,11.23,11.15,11.2,317800.0
2009-09-03 11:10:00,11.2,11.2,11.15,11.15,111000.0,11.2,11.2,11.15,11.15,111000.0
2009-09-03 11:20:00,11.15,11.19,11.14,11.18,422400.0,11.15,11.19,11.14,11.18,422400.0
2009-09-03 11:30:00,11.17,11.25,11.17,11.22,317100.0,11.17,11.25,11.17,11.22,317100.0
2009-09-03 11:40:00,11.23,11.24,11.21,11.23,113300.0,11.23,11.24,11.21,11.23,113300.0
2009-09-03 11:50:00,11.23,11.25,11.21,11.24,263700.0,11.23,11.25,11.21,11.24,263700.0
2009-09-03 12:00:00,11.24,11.25,11.23,11.25,71500.0,11.24,11.25,11.23,11.25,71500.0
2009-09-03 12:10:00,11.24,11.26,11.24,11.25,190400.0,11.24,11.26,11.24,11.25,190400.0
2009-09-03 12:20:00,11.26,11.27,11.25,11.27,107400.0,11.26,11.27,11.25,11.27,107400.0
2009-09-03 12:30:00,11.27,11.27,11.26,11.27,110500.0,11.27,11.27,11.26,11.27,110500.0
2009-09-03 12:40:00,11.27,11.29,11.25,11.27,270500.0,11.27,11.29,11.25,11.27,270500.0
2009-09-03 12:50:00,11.28,11.28,11.25,11.27,70300.0,11.28,11.28,11.25,11.27,70300.0
2009-09-03 13:00:00,11.27,11.3,11.27,11.28,112300.0,11.27,11.3,11.27,11.28,112300.0
2009-09-03 13:10:00,11.27,11.28,11.27,11.27,28100.0,11.27,11.28,11.27,11.27,28100.0
2009-09-03 13:20:00,11.28,11.28,11.27,11.27,37800.0,11.28,11.28,11.27,11.27,37800.0
2009-09-03 13:30:00,11.28,11.28,11.23,11.24,183600.0,11.28,11.28,11.23,11.24,183600.0
2009-09-03 13:40:00,11.23,11.24,11.22,11.23,109500.0,11.23,11.24,11.22,11.23,109500.0
2009-09-03 13:50:00,11.24,11.25,11.24,11.25,122200.0,11.24,11.25,11.24,11.25,122200.0
2009-09-03 14:00:00,11.25,11.27,11.24,11.24,180600.0,11.25,11.27,11.24,11.24,180600.0
2009-09-03 14:10:00,11.24,11.25,11.23,11.23,83900.0,11.24,11.25,11.23,11.23,83900.0
2009-09-03 14:20:00,11.23,11.25,11.22,11.25,156600.0,11.23,11.25,11.22,11.25,156600.0
2009-09-03 14:30:00,11.24,11.25,11.24,11.24,57700.0,11.24,11.25,11.24,11.24,57700.0
2009-09-03 14:40:00,11.24,11.24,11.22,11.24,114600.0,11.24,11.24,11.22,11.24,114600.0
2009-09-03 14:50:00,11.24,11.24,11.23,11.24,50200.0,11.24,11.24,11.23,11.24,50200.0
2009-09-03 15:00:00,11.23,11.26,11.23,11.26,107600.0,11.23,11.26,11.23,11.26,107600.0
2009-09-03 15:10:00,11.25,11.28,11.25,11.27,90800.0,11.25,11.28,11.25,11.27,90800.0
2009-09-03 15:20:00,11.27,11.28,11.26,11.26,86700.0,11.27,11.28,11.26,11.26,86700.0
2009-09-03 15:30:00,11.26,11.29,11.26,11.27,216100.0,11.26,11.29,11.26,11.27,216100.0
2009-09-03 15:40:00,11.27,11.28,11.27,11.28,143000.0,11.27,11.28,11.27,11.28,143000.0
2009-09-03 15:50:00,11.28,11.3,11.27,11.29,640600.0,11.28,11.3,11.27,11.29,640600.0
2009-09-04 09:30:00,11.29,11.37,11.23,11.28,145700.0,11.29,11.37,11.23,11.28,145700.0
2009-09-04 09:40:00,11.27,11.32,11.25,11.26,119700.0,11.27,11.32,11.25,11.26,119700.0
2009-09-04 09:50:00,11.25,11.31,11.23,11.29,133400.0,11.25,11.31,11.23,11.29,133400.0
2009-09-04 10:00:00,11.28,11.31,11.27,11.27,118300.0,11.28,11.31,11.27,11.27,118300.0
2009-09-04 10:10:00,11.27,11.29,11.25,11.27,120400.0,11.27,11.29,11.25,11.27,120400.0
2009-09-04 10:20:00,11.27,11.3,11.27,11.27,54100.0,11.27,11.3,11.27,11.27,54100.0
2009-09-04 10:30:00,11.27,11.31,11.26,11.28,131600.0,11.27,11.31,11.26,11.28,131600.0
2009-09-04 10:40:00,11.28,11.29,11.26,11.27,63000.0,11.28,11.29,11.26,11.27,63000.0
2009-09-04 10:50:00,11.27,11.29,11.27,11.27,57500.0,11.27,11.29,11.27,11.27,57500.0
2009-09-04 11:00:00,11.29,11.29,11.27,11.27,54400.0,11.29,11.29,11.27,11.27,54400.0
2009-09-04 11:10:00,11.28,11.28,11.26,11.26,82300.0,11.28,11.28,11.26,11.26,82300.0
2009-09-04 11:20:00,11.26,11.27,11.25,11.26,34400.0,11.26,11.27,11.25,11.26,34400.0
2009-09-04 11:30:00,11.26,11.27,11.25,11.27,87700.0,11.26,11.27,11.25,11.27,87700.0
2009-09-04 11:40:00,11.27,11.27,11.26,11.27,35200.0,11.27,11.27,11.26,11.27,35200.0
2009-09-04 11:50:00,11.27,11.27,11.26,11.27,60700.0,11.27,11.27,11.26,11.27,60700.0
2009-09-04 12:00:00,11.27,11.28,11.26,11.28,228700.0,11.27,11.28,11.26,11.28,228700.0
2009-09-04 12:10:00,11.28,11.29,11.27,11.28,340200.0,11.28,11.29,11.27,11.28,340200.0
2009-09-04 12:20:00,11.29,11.29,11.28,11.29,104600.0,11.29,11.29,11.28,11.29,104600.0
2009-09-04 12:30:00,11.28,11.33,11.28,11.3,475000.0,11.28,11.33,11.28,11.3,475000.0
2009-09-04 12:40:00,11.3,11.31,11.3,11.31,113000.0,11.3,11.31,11.3,11.31,113000.0
2009-09-04 12:50:00,11.31,11.32,11.29,11.3,158700.0,11.31,11.32,11.29,11.3,158700.0
2009-09-04 13:00:00,11.29,11.33,11.29,11.31,135600.0,11.29,11.33,11.29,11.31,135600.0
2009-09-04 13:10:00,11.31,11.34,11.31,11.33,51300.0,11.31,11.34,11.31,11.33,51300.0
2009-09-04 13:20:00,11.33,11.36,11.33,11.35,91800.0,11.33,11.36,11.33,11.35,91800.0
2009-09-04 13:30:00,11.36,11.36,11.34,11.35,76500.0,11.36,11.36,11.34,11.35,76500.0
2009-09-04 13:40:00,11.35,11.35,11.33,11.33,99700.0,11.35,11.35,11.33,11.33,99700.0
2009-09-04 13:50:00,11.33,11.34,11.33,11.33,21300.0,11.33,11.34,11.33,11.33,21300.0
2009-09-04 14:00:00,11.34,11.34,11.33,11.33,45500.0,11.34,11.34,11.33,11.33,45500.0
2009-09-04 14:10:00,11.33,11.34,11.32,11.32,49300.0,11.33,11.34,11.32,11.32,49300.0
2009-09-04 14:20:00,11.33,11.33,11.29,11.3,219700.0,11.33,11.33,11.29,11.3,219700.0
2009-09-04 14:30:00,11.29,11.31,11.29,11.3,125100.0,11.29,11.31,11.29,11.3,125100.0
2009-09-04 14:40:00,11.3,11.31,11.29,11.31,66300.0,11.3,11.31,11.29,11.31,66300.0
2009-09-04 14:50:00,11.31,11.32,11.3,11.3,130800.0,11.31,11.32,11.3,11.3,130800.0
2009-09-04 15:00:00,11.31,11.31,11.3,11.31,149800.0,11.31,11.31,11.3,11.31,149800.0
2009-09-04 15:10:00,11.3,11.31,11.3,11.3,55700.0,11.3,11.31,11.3,11.3,55700.0
2009-09-04 15:20:00,11.3,11.32,11.3,11.31,124900.0,11.3,11.32,11.3,11.31,124900.0
2009-09-04 15:30:00,11.31,11.32,11.31,11.31,109400.0,11.31,11.32,11.31,11.31,109400.0
2009-09-04 15:40:00,11.32,11.35,11.31,11.35,169600.0,11.32,11.35,11.31,11.35,169600.0
2009-09-04 15:50:00,11.35,11.37,11.34,11.35,710700.0,11.35,11.37,11.34,11.35,710700.0
2009-09-08 09:30:00,11.39,11.5,11.27,11.28,332400.0,11.39,11.5,11.27,11.28,332400.0
2009-09-08 09:40:00,11.28,11.3,11.25,11.26,308100.0,11.28,11.3,11.25,11.26,308100.0
2009-09-08 09:50:00,11.27,11.31,11.26,11.29,225900.0,11.27,11.31,11.26,11.29,225900.0
2009-09-08 10:00:00,11.29,11.32,11.27,11.32,183700.0,11.29,11.32,11.27,11.32,183700.0
2009-09-08 10:10:00,11.31,11.33,11.3,11.32,213500.0,11.31,11.33,11.3,11.32,213500.0
2009-09-08 10:20:00,11.32,11.35,11.31,11.34,314800.0,11.32,11.35,11.31,11.34,314800.0
2009-09-08 10:30:00,11.33,11.34,11.32,11.33,72700.0,11.33,11.34,11.32,11.33,72700.0
2009-09-08 10:40:00,11.33,11.33,11.29,11.3,120600.0,11.33,11.33,11.29,11.3,120600.0
2009-09-08 10:50:00,11.3,11.3,11.29,11.3,41900.0,11.3,11.3,11.29,11.3,41900.0
2009-09-08 11:00:00,11.29,11.31,11.29,11.3,156200.0,11.29,11.31,11.29,11.3,156200.0
2009-09-08 11:10:00,11.29,11.32,11.29,11.32,113700.0,11.29,11.32,11.29,11.32,113700.0
2009-09-08 11:20:00,11.32,11.35,11.31,11.35,194100.0,11.32,11.35,11.31,11.35,194100.0
2009-09-08 11:30:00,11.35,11.35,11.33,11.34,105600.0,11.35,11.35,11.33,11.34,105600.0
2009-09-08 11:40:00,11.33,11.34,11.27,11.28,151400.0,11.33,11.34,11.27,11.28,151400.0
2009-09-08 11:50:00,11.27,11.28,11.26,11.28,103600.0,11.27,11.28,11.26,11.28,103600.0
2009-09-08 12:00:00,11.28,11.3,11.27,11.3,75800.0,11.28,11.3,11.27,11.3,75800.0
2009-09-08 12:10:00,11.3,11.3,11.27,11.28,84900.0,11.3,11.3,11.27,11.28,84900.0
2009-09-08 12:20:00,11.28,11.28,11.27,11.28,57000.0,11.28,11.28,11.27,11.28,57000.0
2009-09-08 12:30:00,11.28,11.28,11.27,11.28,47600.0,11.28,11.28,11.27,11.28,47600.0
2009-09-08 12:40:00,11.27,11.28,11.27,11.28,37200.0,11.27,11.28,11.27,11.28,37200.0
2009-09-08 12:50:00,11.28,11.28,11.26,11.27,93000.0,11.28,11.28,11.26,11.27,93000.0
2009-09-08 13:00:00,11.27,11.28,11.25,11.25,785500.0,11.27,11.28,11.25,11.25,785500.0
2009-09-08 13:10:00,11.26,11.27,11.22,11.26,246800.0,11.26,11.27,11.22,11.26,246800.0
2009-09-08 13:20:00,11.26,11.26,11.25,11.26,41200.0,11.26,11.26,11.25,11.26,41200.0
2009-09-08 13:30:00,11.26,11.26,11.24,11.25,48500.0,11.26,11.26,11.24,11.25,48500.0
2009-09-08 13:40:00,11.24,11.25,11.22,11.22,136700.0,11.24,11.25,11.22,11.22,136700.0
2009-09-08 13:50:00,11.23,11.23,11.21,11.23,133900.0,11.23,11.23,11.21,11.23,133900.0
2009-09-08 14:00:00,11.23,11.23,11.21,11.22,95100.0,11.23,11.23,11.21,11.22,95100.0
2009-09-08 14:10:00,11.22,11.23,11.21,11.23,127800.0,11.22,11.23,11.21,11.23,127800.0
2009-09-08 14:20:00,11.22,11.24,11.22,11.24,69300.0,11.22,11.24,11.22,11.24,69300.0
2009-09-08 14:30:00,11.24,11.25,11.23,11.25,89400.0,11.24,11.25,11.23,11.25,89400.0
2009-09-08 14:40:00,11.25,11.28,11.24,11.28,543400.0,11.25,11.28,11.24,11.28,543400.0
2009-09-08 14:50:00,11.27,11.28,11.2,11.2,697900.0,11.27,11.28,11.2,11.2,697900.0
2009-09-08 15:00:00,11.2,11.21,11.15,11.17,685200.0,11.2,11.21,11.15,11.17,685200.0
2009-09-08 15:10:00,11.16,11.18,11.15,11.17,487200.0,11.16,11.18,11.15,11.17,487200.0
2009-09-08 15:20:00,11.17,11.18,11.12,11.18,569300.0,11.17,11.18,11.12,11.18,569300.0
2009-09-08 15:30:00,11.18,11.19,11.17,11.19,188400.0,11.18,11.19,11.17,11.19,188400.0
2009-09-08 15:40:00,11.18,11.22,11.18,11.22,328600.0,11.18,11.22,11.18,11.22,328600.0
2009-09-08 15:50:00,11.22,11.25,11.21,11.22,813500.0,11.22,11.25,11.21,11.22,813500.0
2009-09-09 09:30:00,11.24,11.35,11.22,11.28,444000.0,11.24,11.35,11.22,11.28,444000.0
2009-09-09 09:40:00,11.28,11.29,11.18,11.18,766800.0,11.28,11.29,11.18,11.18,766800.0
2009-09-09 09:50:00,11.18,11.2,11.11,11.12,839400.0,11.18,11.2,11.11,11.12,839400.0
2009-09-09 10:00:00,11.11,11.12,10.98,11.02,3243600.0,11.11,11.12,10.98,11.02,3243600.0
2009-09-09 10:10:00,11.02,11.14,11.0,11.14,2414600.0,11.02,11.14,11.0,11.14,2414600.0
2009-09-09 10:20:00,11.13,11.22,11.1,11.2,872100.0,11.13,11.22,11.1,11.2,872100.0
2009-09-09 10:30:00,11.19,11.29,11.17,11.28,492300.0,11.19,11.29,11.17,11.28,492300.0
2009-09-09 10:40:00,11.27,11.32,11.26,11.3,298800.0,11.27,11.32,11.26,11.3,298800.0
2009-09-09 10:50:00,11.3,11.3,11.26,11.29,319100.0,11.3,11.3,11.26,11.29,319100.0
2009-09-09 11:00:00,11.29,11.35,11.28,11.33,305400.0,11.29,11.35,11.28,11.33,305400.0
2009-09-09 11:10:00,11.32,11.39,11.32,11.39,256600.0,11.32,11.39,11.32,11.39,256600.0
2009-09-09 11:20:00,11.39,11.42,11.38,11.4,390500.0,11.39,11.42,11.38,11.4,390500.0
2009-09-09 11:30:00,11.4,11.43,11.39,11.41,193800.0,11.4,11.43,11.39,11.41,193800.0
2009-09-09 11:40:00,11.42,11.48,11.41,11.48,245600.0,11.42,11.48,11.41,11.48,245600.0
2009-09-09 11:50:00,11.48,11.48,11.45,11.46,140600.0,11.48,11.48,11.45,11.46,140600.0
2009-09-09 12:00:00,11.45,11.51,11.45,11.5,303900.0,11.45,11.51,11.45,11.5,303900.0
2009-09-09 12:10:00,11.5,11.5,11.44,11.45,207700.0,11.5,11.5,11.44,11.45,207700.0
2009-09-09 12:20:00,11.46,11.48,11.45,11.47,264800.0,11.46,11.48,11.45,11.47,264800.0
2009-09-09 12:30:00,11.47,11.49,11.45,11.45,193500.0,11.47,11.49,11.45,11.45,193500.0
2009-09-09 12:40:00,11.45,11.47,11.45,11.46,317200.0,11.45,11.47,11.45,11.46,317200.0
2009-09-09 12:50:00,11.46,11.49,11.46,11.48,195700.0,11.46,11.49,11.46,11.48,195700.0
2009-09-09 13:00:00,11.47,11.5,11.47,11.48,144900.0,11.47,11.5,11.47,11.48,144900.0
2009-09-09 13:10:00,11.49,11.52,11.48,11.51,432200.0,11.49,11.52,11.48,11.51,432200.0
2009-09-09 13:20:00,11.51,11.55,11.51,11.53,707200.0,11.51,11.55,11.51,11.53,707200.0
2009-09-09 13:30:00,11.53,11.56,11.53,11.54,285800.0,11.53,11.56,11.53,11.54,285800.0
2009-09-09 13:40:00,11.55,11.56,11.51,11.52,293600.0,11.55,11.56,11.51,11.52,293600.0
2009-09-09 13:50:00,11.52,11.53,11.49,11.5,114700.0,11.52,11.53,11.49,11.5,114700.0
2009-09-09 14:00:00,11.49,11.52,11.48,11.48,195300.0,11.49,11.52,11.48,11.48,195300.0
2009-09-09 14:10:00,11.48,11.49,11.43,11.44,228200.0,11.48,11.49,11.43,11.44,228200.0
2009-09-09 14:20:00,11.44,11.44,11.42,11.43,67200.0,11.44,11.44,11.42,11.43,67200.0
2009-09-09 14:30:00,11.44,11.45,11.43,11.44,107500.0,11.44,11.45,11.43,11.44,107500.0
2009-09-09 14:40:00,11.45,11.45,11.4,11.4,221600.0,11.45,11.45,11.4,11.4,221600.0
2009-09-09 14:50:00,11.4,11.41,11.37,11.41,127500.0,11.4,11.41,11.37,11.41,127500.0
2009-09-09 15:00:00,11.41,11.42,11.4,11.41,64600.0,11.41,11.42,11.4,11.41,64600.0
2009-09-09 15:10:00,11.42,11.46,11.41,11.44,144300.0,11.42,11.46,11.41,11.44,144300.0
2009-09-09 15:20:00,11.45,11.47,11.43,11.44,236200.0,11.45,11.47,11.43,11.44,236200.0
2009-09-09 15:30:00,11.44,11.47,11.42,11.43,313700.0,11.44,11.47,11.42,11.43,313700.0
2009-09-09 15:40:00,11.43,11.48,11.43,11.48,346400.0,11.43,11.48,11.43,11.48,346400.0
2009-09-09 15:50:00,11.47,11.48,11.44,11.46,678100.0,11.47,11.48,11.44,11.46,678100.0
2009-09-10 09:30:00,11.51,11.55,11.35,11.35,252600.0,11.51,11.55,11.35,11.35,252600.0
2009-09-10 09:40:00,11.35,11.4,11.35,11.4,183500.0,11.35,11.4,11.35,11.4,183500.0
2009-09-10 09:50:00,11.4,11.43,11.39,11.43,201200.0,11.4,11.43,11.39,11.43,201200.0
2009-09-10 10:00:00,11.43,11.49,11.42,11.48,300200.0,11.43,11.49,11.42,11.48,300200.0
2009-09-10 10:10:00,11.49,11.52,11.48,11.52,288600.0,11.49,11.52,11.48,11.52,288600.0
2009-09-10 10:20:00,11.51,11.56,11.5,11.55,459700.0,11.51,11.56,11.5,11.55,459700.0
2009-09-10 10:30:00,11.56,11.56,11.53,11.55,352600.0,11.56,11.56,11.53,11.55,352600.0
2009-09-10 10:40:00,11.55,11.56,11.54,11.56,253300.0,11.55,11.56,11.54,11.56,253300.0
2009-09-10 10:50:00,11.55,11.62,11.55,11.59,404600.0,11.55,11.62,11.55,11.59,404600.0
2009-09-10 11:00:00,11.6,11.64,11.57,11.63,159700.0,11.6,11.64,11.57,11.63,159700.0
2009-09-10 11:10:00,11.63,11.65,11.62,11.64,285200.0,11.63,11.65,11.62,11.64,285200.0
2009-09-10 11:20:00,11.64,11.66,11.63,11.65,247300.0,11.64,11.66,11.63,11.65,247300.0
2009-09-10 11:30:00,11.66,11.68,11.65,11.68,390700.0,11.66,11.68,11.65,11.68,390700.0
2009-09-10 11:40:00,11.68,11.68,11.66,11.67,201300.0,11.68,11.68,11.66,11.67,201300.0
2009-09-10 11:50:00,11.67,11.67,11.64,11.65,185400.0,11.67,11.67,11.64,11.65,185400.0
2009-09-10 12:00:00,11.64,11.65,11.64,11.65,193200.0,11.64,11.65,11.64,11.65,193200.0
2009-09-10 12:10:00,11.65,11.65,11.63,11.63,125300.0,11.65,11.65,11.63,11.63,125300.0
2009-09-10 12:20:00,11.64,11.64,11.61,11.61,156900.0,11.64,11.64,11.61,11.61,156900.0
2009-09-10 12:30:00,11.61,11.62,11.61,11.61,122500.0,11.61,11.62,11.61,11.61,122500.0
2009-09-10 12:40:00,11.61,11.62,11.58,11.58,327100.0,11.61,11.62,11.58,11.58,327100.0
2009-09-10 12:50:00,11.59,11.6,11.58,11.6,216200.0,11.59,11.6,11.58,11.6,216200.0
2009-09-10 13:00:00,11.59,11.61,11.59,11.6,286900.0,11.59,11.61,11.59,11.6,286900.0
2009-09-10 13:10:00,11.61,11.62,11.59,11.61,295600.0,11.61,11.62,11.59,11.61,295600.0
2009-09-10 13:20:00,11.6,11.62,11.6,11.6,122300.0,11.6,11.62,11.6,11.6,122300.0
2009-09-10 13:30:00,11.6,11.61,11.6,11.61,57600.0,11.6,11.61,11.6,11.61,57600.0
2009-09-10 13:40:00,11.61,11.62,11.6,11.62,193500.0,11.61,11.62,11.6,11.62,193500.0
2009-09-10 13:50:00,11.62,11.64,11.58,11.59,406400.0,11.62,11.64,11.58,11.59,406400.0
2009-09-10 14:00:00,11.58,11.59,11.54,11.58,481400.0,11.58,11.59,11.54,11.58,481400.0
2009-09-10 14:10:00,11.58,11.6,11.57,11.59,159400.0,11.58,11.6,11.57,11.59,159400.0
2009-09-10 14:20:00,11.59,11.6,11.56,11.59,278900.0,11.59,11.6,11.56,11.59,278900.0
2009-09-10 14:30:00,11.58,11.59,11.57,11.57,279400.0,11.58,11.59,11.57,11.57,279400.0
2009-09-10 14:40:00,11.58,11.58,11.55,11.57,519300.0,11.58,11.58,11.55,11.57,519300.0
2009-09-10 14:50:00,11.57,11.58,11.56,11.58,132900.0,11.57,11.58,11.56,11.58,132900.0
2009-09-10 15:00:00,11.57,11.58,11.57,11.57,164100.0,11.57,11.58,11.57,11.57,164100.0
2009-09-10 15:10:00,11.58,11.58,11.56,11.57,207800.0,11.58,11.58,11.56,11.57,207800.0
2009-09-10 15:20:00,11.56,11.58,11.56,11.57,289800.0,11.56,11.58,11.56,11.57,289800.0
2009-09-10 15:30:00,11.56,11.62,11.56,11.6,389600.0,11.56,11.62,11.56,11.6,389600.0
2009-09-10 15:40:00,11.61,11.62,11.59,11.6,462000.0,11.61,11.62,11.59,11.6,462000.0
2009-09-10 15:50:00,11.6,11.64,11.59,11.64,643600.0,11.6,11.64,11.59,11.64,643600.0
2009-09-11 09:30:00,11.63,11.67,11.57,11.57,627300.0,11.63,11.67,11.57,11.57,627300.0
2009-09-11 09:40:00,11.57,11.58,11.46,11.51,349400.0,11.57,11.58,11.46,11.51,349400.0
2009-09-11 09:50:00,11.51,11.52,11.35,11.39,1116100.0,11.51,11.52,11.35,11.39,1116100.0
2009-09-11 10:00:00,11.39,11.42,11.35,11.38,792500.0,11.39,11.42,11.35,11.38,792500.0
2009-09-11 10:10:00,11.37,11.38,11.36,11.37,168600.0,11.37,11.38,11.36,11.37,168600.0
2009-09-11 10:20:00,11.37,11.37,11.32,11.35,279000.0,11.37,11.37,11.32,11.35,279000.0
2009-09-11 10:30:00,11.35,11.37,11.34,11.36,271300.0,11.35,11.37,11.34,11.36,271300.0
2009-09-11 10:40:00,11.35,11.37,11.33,11.35,214800.0,11.35,11.37,11.33,11.35,214800.0
2009-09-11 10:50:00,11.35,11.37,11.32,11.36,247700.0,11.35,11.37,11.32,11.36,247700.0
2009-09-11 11:00:00,11.36,11.41,11.35,11.39,180800.0,11.36,11.41,11.35,11.39,180800.0
2009-09-11 11:10:00,11.39,11.43,11.39,11.43,175600.0,11.39,11.43,11.39,11.43,175600.0
2009-09-11 11:20:00,11.43,11.43,11.39,11.4,174100.0,11.43,11.43,11.39,11.4,174100.0
2009-09-11 11:30:00,11.41,11.43,11.4,11.43,147900.0,11.41,11.43,11.4,11.43,147900.0
2009-09-11 11:40:00,11.43,11.44,11.41,11.44,106300.0,11.43,11.44,11.41,11.44,106300.0
2009-09-11 11:50:00,11.43,11.44,11.42,11.43,82600.0,11.43,11.44,11.42,11.43,82600.0
2009-09-11 12:00:00,11.42,11.43,11.4,11.4,137800.0,11.42,11.43,11.4,11.4,137800.0
2009-09-11 12:10:00,11.4,11.41,11.4,11.41,20500.0,11.4,11.41,11.4,11.41,20500.0
2009-09-11 12:20:00,11.4,11.41,11.38,11.4,93600.0,11.4,11.41,11.38,11.4,93600.0
2009-09-11 12:30:00,11.39,11.4,11.37,11.37,134700.0,11.39,11.4,11.37,11.37,134700.0
2009-09-11 12:40:00,11.36,11.4,11.36,11.39,95900.0,11.36,11.4,11.36,11.39,95900.0
2009-09-11 12:50:00,11.4,11.4,11.38,11.39,70500.0,11.4,11.4,11.38,11.39,70500.0
2009-09-11 13:00:00,11.38,11.39,11.38,11.38,28300.0,11.38,11.39,11.38,11.38,28300.0
2009-09-11 13:10:00,11.39,11.4,11.38,11.4,123600.0,11.39,11.4,11.38,11.4,123600.0
2009-09-11 13:20:00,11.39,11.4,11.39,11.4,25400.0,11.39,11.4,11.39,11.4,25400.0
2009-09-11 13:30:00,11.4,11.4,11.39,11.4,53600.0,11.4,11.4,11.39,11.4,53600.0
2009-09-11 13:40:00,11.39,11.4,11.35,11.36,983600.0,11.39,11.4,11.35,11.36,983600.0
2009-09-11 13:50:00,11.36,11.4,11.35,11.38,319700.0,11.36,11.4,11.35,11.38,319700.0
2009-09-11 14:00:00,11.38,11.4,11.37,11.4,63300.0,11.38,11.4,11.37,11.4,63300.0
2009-09-11 14:10:00,11.39,11.4,11.39,11.39,36000.0,11.39,11.4,11.39,11.39,36000.0
2009-09-11 14:20:00,11.39,11.41,11.36,11.38,178200.0,11.39,11.41,11.36,11.38,178200.0
2009-09-11 14:30:00,11.38,11.4,11.37,11.38,127400.0,11.38,11.4,11.37,11.38,127400.0
2009-09-11 14:40:00,11.38,11.39,11.37,11.39,336400.0,11.38,11.39,11.37,11.39,336400.0
2009-09-11 14:50:00,11.39,11.39,11.33,11.34,475000.0,11.39,11.39,11.33,11.34,475000.0
2009-09-11 15:00:00,11.34,11.34,11.33,11.34,106500.0,11.34,11.34,11.33,11.34,106500.0
2009-09-11 15:10:00,11.33,11.35,11.33,11.35,233100.0,11.33,11.35,11.33,11.35,233100.0
2009-09-11 15:20:00,11.35,11.37,11.34,11.36,656600.0,11.35,11.37,11.34,11.36,656600.0
2009-09-11 15:30:00,11.36,11.37,11.34,11.35,306400.0,11.36,11.37,11.34,11.35,306400.0
2009-09-11 15:40:00,11.35,11.36,11.33,11.34,487800.0,11.35,11.36,11.33,11.34,487800.0
2009-09-11 15:50:00,11.33,11.34,11.32,11.34,902900.0,11.33,11.34,11.32,11.34,902900.0
2009-09-14 09:30:00,11.11,11.11,10.95,11.02,841600.0,11.11,11.11,10.95,11.02,841600.0
2009-09-14 09:40:00,11.02,11.04,11.01,11.02,576500.0,11.02,11.04,11.01,11.02,576500.0
2009-09-14 09:50:00,11.01,11.1,11.01,11.09,616500.0,11.01,11.1,11.01,11.09,616500.0
2009-09-14 10:00:00,11.09,11.15,11.07,11.15,758700.0,11.09,11.15,11.07,11.15,758700.0
2009-09-14 10:10:00,11.14,11.15,11.05,11.11,1250700.0,11.14,11.15,11.05,11.11,1250700.0
2009-09-14 10:20:00,11.11,11.16,11.1,11.15,723000.0,11.11,11.16,11.1,11.15,723000.0
2009-09-14 10:30:00,11.14,11.21,11.14,11.19,371800.0,11.14,11.21,11.14,11.19,371800.0
2009-09-14 10:40:00,11.18,11.23,11.18,11.2,223200.0,11.18,11.23,11.18,11.2,223200.0
2009-09-14 10:50:00,11.2,11.22,11.2,11.21,334600.0,11.2,11.22,11.2,11.21,334600.0
2009-09-14 11:00:00,11.21,11.22,11.17,11.18,450700.0,11.21,11.22,11.17,11.18,450700.0
2009-09-14 11:10:00,11.19,11.19,11.18,11.19,97700.0,11.19,11.19,11.18,11.19,97700.0
2009-09-14 11:20:00,11.19,11.19,11.15,11.16,188900.0,11.19,11.19,11.15,11.16,188900.0
2009-09-14 11:30:00,11.15,11.19,11.15,11.19,90400.0,11.15,11.19,11.15,11.19,90400.0
2009-09-14 11:40:00,11.18,11.2,11.16,11.19,242500.0,11.18,11.2,11.16,11.19,242500.0
2009-09-14 11:50:00,11.19,11.23,11.18,11.22,203100.0,11.19,11.23,11.18,11.22,203100.0
2009-09-14 12:00:00,11.21,11.22,11.21,11.22,108100.0,11.21,11.22,11.21,11.22,108100.0
2009-09-14 12:10:00,11.21,11.28,11.21,11.26,351300.0,11.21,11.28,11.21,11.26,351300.0
2009-09-14 12:20:00,11.25,11.26,11.19,11.24,248100.0,11.25,11.26,11.19,11.24,248100.0
2009-09-14 12:30:00,11.24,11.25,11.2,11.2,148000.0,11.24,11.25,11.2,11.2,148000.0
2009-09-14 12:40:00,11.2,11.21,11.2,11.21,59600.0,11.2,11.21,11.2,11.21,59600.0
2009-09-14 12:50:00,11.21,11.21,11.19,11.19,64700.0,11.21,11.21,11.19,11.19,64700.0
2009-09-14 13:00:00,11.19,11.2,11.18,11.19,118600.0,11.19,11.2,11.18,11.19,118600.0
2009-09-14 13:10:00,11.18,11.2,11.18,11.2,85600.0,11.18,11.2,11.18,11.2,85600.0
2009-09-14 13:20:00,11.19,11.2,11.19,11.2,68400.0,11.19,11.2,11.19,11.2,68400.0
2009-09-14 13:30:00,11.19,11.24,11.19,11.24,114300.0,11.19,11.24,11.19,11.24,114300.0
2009-09-14 13:40:00,11.23,11.27,11.23,11.27,260800.0,11.23,11.27,11.23,11.27,260800.0
2009-09-14 13:50:00,11.26,11.29,11.26,11.29,254300.0,11.26,11.29,11.26,11.29,254300.0
2009-09-14 14:00:00,11.28,11.29,11.25,11.27,328500.0,11.28,11.29,11.25,11.27,328500.0
2009-09-14 14:10:00,11.26,11.28,11.24,11.25,164500.0,11.26,11.28,11.24,11.25,164500.0
2009-09-14 14:20:00,11.24,11.27,11.24,11.26,177400.0,11.24,11.27,11.24,11.26,177400.0
2009-09-14 14:30:00,11.26,11.28,11.26,11.27,115000.0,11.26,11.28,11.26,11.27,115000.0
2009-09-14 14:40:00,11.27,11.29,11.26,11.28,210400.0,11.27,11.29,11.26,11.28,210400.0
2009-09-14 14:50:00,11.28,11.31,11.27,11.31,303800.0,11.28,11.31,11.27,11.31,303800.0
2009-09-14 15:00:00,11.3,11.31,11.28,11.29,184200.0,11.3,11.31,11.28,11.29,184200.0
2009-09-14 15:10:00,11.29,11.3,11.28,11.3,172200.0,11.29,11.3,11.28,11.3,172200.0
2009-09-14 15:20:00,11.29,11.3,11.29,11.3,159900.0,11.29,11.3,11.29,11.3,159900.0
2009-09-14 15:30:00,11.29,11.34,11.29,11.31,629000.0,11.29,11.34,11.29,11.31,629000.0
2009-09-14 15:40:00,11.3,11.36,11.3,11.35,617100.0,11.3,11.36,11.3,11.35,617100.0
2009-09-14 15:50:00,11.35,11.36,11.34,11.34,706000.0,11.35,11.36,11.34,11.34,706000.0
2009-09-15 09:30:00,11.39,11.39,11.08,11.11,596600.0,11.39,11.39,11.08,11.11,596600.0
2009-09-15 09:40:00,11.11,11.12,11.07,11.11,559800.0,11.11,11.12,11.07,11.11,559800.0
2009-09-15 09:50:00,11.12,11.15,11.1,11.14,456300.0,11.12,11.15,11.1,11.14,456300.0
2009-09-15 10:00:00,11.13,11.14,11.03,11.05,735700.0,11.13,11.14,11.03,11.05,735700.0
2009-09-15 10:10:00,11.05,11.05,11.01,11.02,496500.0,11.05,11.05,11.01,11.02,496500.0
2009-09-15 10:20:00,11.03,11.1,10.97,11.1,937100.0,11.03,11.1,10.97,11.1,937100.0
2009-09-15 10:30:00,11.09,11.14,11.07,11.13,315300.0,11.09,11.14,11.07,11.13,315300.0
2009-09-15 10:40:00,11.13,11.16,11.11,11.12,414400.0,11.13,11.16,11.11,11.12,414400.0
2009-09-15 10:50:00,11.13,11.13,11.05,11.07,472600.0,11.13,11.13,11.05,11.07,472600.0
2009-09-15 11:00:00,11.08,11.08,11.01,11.03,715300.0,11.08,11.08,11.01,11.03,715300.0
2009-09-15 11:10:00,11.03,11.07,11.02,11.07,1082800.0,11.03,11.07,11.02,11.07,1082800.0
2009-09-15 11:20:00,11.07,11.08,11.06,11.07,464800.0,11.07,11.08,11.06,11.07,464800.0
2009-09-15 11:30:00,11.06,11.15,11.06,11.13,424200.0,11.06,11.15,11.06,11.13,424200.0
2009-09-15 11:40:00,11.13,11.18,11.11,11.17,544300.0,11.13,11.18,11.11,11.17,544300.0
2009-09-15 11:50:00,11.17,11.21,11.16,11.2,250500.0,11.17,11.21,11.16,11.2,250500.0
2009-09-15 12:00:00,11.2,11.2,11.15,11.18,237700.0,11.2,11.2,11.15,11.18,237700.0
2009-09-15 12:10:00,11.19,11.19,11.17,11.18,142300.0,11.19,11.19,11.17,11.18,142300.0
2009-09-15 12:20:00,11.17,11.19,11.17,11.17,201900.0,11.17,11.19,11.17,11.17,201900.0
2009-09-15 12:30:00,11.18,11.18,11.17,11.18,71600.0,11.18,11.18,11.17,11.18,71600.0
2009-09-15 12:40:00,11.18,11.19,11.17,11.19,154700.0,11.18,11.19,11.17,11.19,154700.0
2009-09-15 12:50:00,11.18,11.24,11.18,11.23,137900.0,11.18,11.24,11.18,11.23,137900.0
2009-09-15 13:00:00,11.24,11.25,11.22,11.25,154300.0,11.24,11.25,11.22,11.25,154300.0
2009-09-15 13:10:00,11.25,11.28,11.24,11.28,101600.0,11.25,11.28,11.24,11.28,101600.0
2009-09-15 13:20:00,11.28,11.28,11.26,11.28,168000.0,11.28,11.28,11.26,11.28,168000.0
2009-09-15 13:30:00,11.28,11.29,11.26,11.26,87700.0,11.28,11.29,11.26,11.26,87700.0
2009-09-15 13:40:00,11.27,11.29,11.26,11.29,127700.0,11.27,11.29,11.26,11.29,127700.0
2009-09-15 13:50:00,11.29,11.3,11.28,11.3,108100.0,11.29,11.3,11.28,11.3,108100.0
2009-09-15 14:00:00,11.29,11.31,11.29,11.3,184100.0,11.29,11.31,11.29,11.3,184100.0
2009-09-15 14:10:00,11.29,11.3,11.27,11.29,161400.0,11.29,11.3,11.27,11.29,161400.0
2009-09-15 14:20:00,11.29,11.29,11.28,11.28,26900.0,11.29,11.29,11.28,11.28,26900.0
2009-09-15 14:30:00,11.28,11.29,11.27,11.29,398200.0,11.28,11.29,11.27,11.29,398200.0
2009-09-15 14:40:00,11.29,11.29,11.28,11.28,93300.0,11.29,11.29,11.28,11.28,93300.0
2009-09-15 14:50:00,11.29,11.32,11.28,11.31,445800.0,11.29,11.32,11.28,11.31,445800.0
2009-09-15 15:00:00,11.31,11.32,11.3,11.31,109700.0,11.31,11.32,11.3,11.31,109700.0
2009-09-15 15:10:00,11.31,11.32,11.3,11.31,204300.0,11.31,11.32,11.3,11.31,204300.0
2009-09-15 15:20:00,11.31,11.32,11.3,11.31,159400.0,11.31,11.32,11.3,11.31,159400.0
2009-09-15 15:30:00,11.31,11.31,11.18,11.2,1297000.0,11.31,11.31,11.18,11.2,1297000.0
2009-09-15 15:40:00,11.19,11.22,11.14,11.16,1211700.0,11.19,11.22,11.14,11.16,1211700.0
2009-09-15 15:50:00,11.15,11.19,11.15,11.16,1434300.0,11.15,11.19,11.15,11.16,1434300.0
2009-09-16 09:30:00,11.22,11.22,11.13,11.17,271900.0,11.22,11.22,11.13,11.17,271900.0
2009-09-16 09:40:00,11.17,11.21,11.13,11.13,414400.0,11.17,11.21,11.13,11.13,414400.0
2009-09-16 09:50:00,11.13,11.14,11.02,11.03,373700.0,11.13,11.14,11.02,11.03,373700.0
2009-09-16 10:00:00,11.03,11.09,10.99,11.07,734000.0,11.03,11.09,10.99,11.07,734000.0
2009-09-16 10:10:00,11.08,11.09,11.04,11.08,563100.0,11.08,11.09,11.04,11.08,563100.0
2009-09-16 10:20:00,11.08,11.08,11.06,11.07,167600.0,11.08,11.08,11.06,11.07,167600.0
2009-09-16 10:30:00,11.07,11.09,11.02,11.04,736000.0,11.07,11.09,11.02,11.04,736000.0
2009-09-16 10:40:00,11.04,11.05,10.99,11.03,480100.0,11.04,11.05,10.99,11.03,480100.0
2009-09-16 10:50:00,11.02,11.04,11.02,11.02,89800.0,11.02,11.04,11.02,11.02,89800.0
2009-09-16 11:00:00,11.02,11.02,10.98,11.0,695700.0,11.02,11.02,10.98,11.0,695700.0
2009-09-16 11:10:00,10.99,11.01,10.98,11.0,183400.0,10.99,11.01,10.98,11.0,183400.0
2009-09-16 11:20:00,11.0,11.01,10.99,11.0,270700.0,11.0,11.01,10.99,11.0,270700.0
2009-09-16 11:30:00,10.99,11.0,10.99,11.0,126800.0,10.99,11.0,10.99,11.0,126800.0
2009-09-16 11:40:00,11.0,11.0,10.99,10.99,211600.0,11.0,11.0,10.99,10.99,211600.0
2009-09-16 11:50:00,11.0,11.01,10.99,10.99,335900.0,11.0,11.01,10.99,10.99,335900.0
2009-09-16 12:00:00,10.99,11.0,10.99,11.0,130800.0,10.99,11.0,10.99,11.0,130800.0
2009-09-16 12:10:00,11.0,11.0,10.99,10.99,97200.0,11.0,11.0,10.99,10.99,97200.0
2009-09-16 12:20:00,11.0,11.0,10.95,10.97,600300.0,11.0,11.0,10.95,10.97,600300.0
2009-09-16 12:30:00,10.97,10.98,10.95,10.95,222000.0,10.97,10.98,10.95,10.95,222000.0
2009-09-16 12:40:00,10.96,10.96,10.93,10.93,356300.0,10.96,10.96,10.93,10.93,356300.0
2009-09-16 12:50:00,10.94,10.94,10.86,10.87,641700.0,10.94,10.94,10.86,10.87,641700.0
2009-09-16 13:00:00,10.87,10.92,10.86,10.9,349800.0,10.87,10.92,10.86,10.9,349800.0
2009-09-16 13:10:00,10.9,10.94,10.89,10.94,491800.0,10.9,10.94,10.89,10.94,491800.0
2009-09-16 13:20:00,10.93,11.01,10.93,11.0,581100.0,10.93,11.01,10.93,11.0,581100.0
2009-09-16 13:30:00,11.0,11.05,10.99,11.04,502000.0,11.0,11.05,10.99,11.04,502000.0
2009-09-16 13:40:00,11.04,11.08,11.03,11.06,423200.0,11.04,11.08,11.03,11.06,423200.0
2009-09-16 13:50:00,11.05,11.06,11.04,11.04,196100.0,11.05,11.06,11.04,11.04,196100.0
2009-09-16 14:00:00,11.05,11.07,11.04,11.04,436300.0,11.05,11.07,11.04,11.04,436300.0
2009-09-16 14:10:00,11.04,11.06,11.03,11.05,194900.0,11.04,11.06,11.03,11.05,194900.0
2009-09-16 14:20:00,11.04,11.06,11.03,11.04,157400.0,11.04,11.06,11.03,11.04,157400.0
2009-09-16 14:30:00,11.04,11.04,11.03,11.03,128600.0,11.04,11.04,11.03,11.03,128600.0
2009-09-16 14:40:00,11.03,11.04,11.01,11.03,337300.0,11.03,11.04,11.01,11.03,337300.0
2009-09-16 14:50:00,11.03,11.04,11.0,11.0,325500.0,11.03,11.04,11.0,11.0,325500.0
2009-09-16 15:00:00,11.0,11.01,10.99,11.0,353600.0,11.0,11.01,10.99,11.0,353600.0
2009-09-16 15:10:00,11.01,11.01,10.99,11.01,365400.0,11.01,11.01,10.99,11.01,365400.0
2009-09-16 15:20:00,11.01,11.01,10.99,10.99,479000.0,11.01,11.01,10.99,10.99,479000.0
2009-09-16 15:30:00,11.0,11.0,10.98,11.0,872600.0,11.0,11.0,10.98,11.0,872600.0
2009-09-16 15:40:00,11.0,11.04,10.99,11.04,788700.0,11.0,11.04,10.99,11.04,788700.0
2009-09-16 15:50:00,11.04,11.04,11.0,11.02,1658400.0,11.04,11.04,11.0,11.02,1658400.0
2009-09-17 09:30:00,11.02,11.05,10.84,10.84,837500.0,11.02,11.05,10.84,10.84,837500.0
2009-09-17 09:40:00,10.85,10.94,10.84,10.92,279400.0,10.85,10.94,10.84,10.92,279400.0
2009-09-17 09:50:00,10.91,10.97,10.9,10.97,517800.0,10.91,10.97,10.9,10.97,517800.0
2009-09-17 10:00:00,10.97,11.0,10.96,11.0,289200.0,10.97,11.0,10.96,11.0,289200.0
2009-09-17 10:10:00,11.0,11.0,10.91,10.92,529200.0,11.0,11.0,10.91,10.92,529200.0
2009-09-17 10:20:00,10.92,10.95,10.89,10.94,821400.0,10.92,10.95,10.89,10.94,821400.0
2009-09-17 10:30:00,10.94,10.98,10.92,10.95,374300.0,10.94,10.98,10.92,10.95,374300.0
2009-09-17 10:40:00,10.95,10.98,10.95,10.96,197300.0,10.95,10.98,10.95,10.96,197300.0
2009-09-17 10:50:00,10.97,11.02,10.96,10.97,613700.0,10.97,11.02,10.96,10.97,613700.0
2009-09-17 11:00:00,10.97,10.99,10.96,10.98,472300.0,10.97,10.99,10.96,10.98,472300.0
2009-09-17 11:10:00,10.98,11.01,10.96,10.99,711800.0,10.98,11.01,10.96,10.99,711800.0
2009-09-17 11:20:00,10.99,11.01,10.99,11.01,556600.0,10.99,11.01,10.99,11.01,556600.0
2009-09-17 11:30:00,11.01,11.02,10.98,11.0,614900.0,11.01,11.02,10.98,11.0,614900.0
2009-09-17 11:40:00,11.0,11.01,10.98,11.0,759600.0,11.0,11.01,10.98,11.0,759600.0
2009-09-17 11:50:00,11.0,11.02,10.99,11.0,668100.0,11.0,11.02,10.99,11.0,668100.0
2009-09-17 12:00:00,11.01,11.05,10.99,11.04,468100.0,11.01,11.05,10.99,11.04,468100.0
2009-09-17 12:10:00,11.04,11.05,11.01,11.02,408400.0,11.04,11.05,11.01,11.02,408400.0
2009-09-17 12:20:00,11.02,11.06,11.01,11.06,368500.0,11.02,11.06,11.01,11.06,368500.0
2009-09-17 12:30:00,11.05,11.08,11.04,11.05,273500.0,11.05,11.08,11.04,11.05,273500.0
2009-09-17 12:40:00,11.05,11.07,11.02,11.05,291500.0,11.05,11.07,11.02,11.05,291500.0
2009-09-17 12:50:00,11.05,11.06,11.05,11.05,65000.0,11.05,11.06,11.05,11.05,65000.0
2009-09-17 13:00:00,11.05,11.05,11.03,11.05,94500.0,11.05,11.05,11.03,11.05,94500.0
2009-09-17 13:10:00,11.05,11.06,11.03,11.04,158800.0,11.05,11.06,11.03,11.04,158800.0
2009-09-17 13:20:00,11.03,11.04,11.0,11.03,415400.0,11.03,11.04,11.0,11.03,415400.0
2009-09-17 13:30:00,11.04,11.04,11.01,11.02,332600.0,11.04,11.04,11.01,11.02,332600.0
2009-09-17 13:40:00,11.02,11.04,11.02,11.03,103900.0,11.02,11.04,11.02,11.03,103900.0
2009-09-17 13:50:00,11.03,11.04,11.02,11.02,102400.0,11.03,11.04,11.02,11.02,102400.0
2009-09-17 14:00:00,11.02,11.04,11.01,11.03,376500.0,11.02,11.04,11.01,11.03,376500.0
2009-09-17 14:10:00,11.02,11.03,11.01,11.01,108700.0,11.02,11.03,11.01,11.01,108700.0
2009-09-17 14:20:00,11.01,11.04,11.01,11.03,327100.0,11.01,11.04,11.01,11.03,327100.0
2009-09-17 14:30:00,11.03,11.06,11.01,11.01,651900.0,11.03,11.06,11.01,11.01,651900.0
2009-09-17 14:40:00,11.01,11.05,11.01,11.04,312400.0,11.01,11.05,11.01,11.04,312400.0
2009-09-17 14:50:00,11.04,11.06,11.03,11.03,217800.0,11.04,11.06,11.03,11.03,217800.0
2009-09-17 15:00:00,11.03,11.04,11.03,11.03,69500.0,11.03,11.04,11.03,11.03,69500.0
2009-09-17 15:10:00,11.04,11.04,11.03,11.04,152000.0,11.04,11.04,11.03,11.04,152000.0
2009-09-17 15:20:00,11.03,11.06,11.03,11.05,254500.0,11.03,11.06,11.03,11.05,254500.0
2009-09-17 15:30:00,11.05,11.07,11.02,11.05,1426100.0,11.05,11.07,11.02,11.05,1426100.0
2009-09-17 15:40:00,11.05,11.06,11.0,11.02,644400.0,11.05,11.06,11.0,11.02,644400.0
2009-09-17 15:50:00,11.02,11.04,10.99,11.03,862600.0,11.02,11.04,10.99,11.03,862600.0
2009-09-18 09:30:00,11.1,11.11,10.98,11.02,2117200.0,11.1,11.11,10.98,11.02,2117200.0
2009-09-18 09:40:00,11.02,11.04,11.0,11.02,339200.0,11.02,11.04,11.0,11.02,339200.0
2009-09-18 09:50:00,11.02,11.02,10.99,11.01,442300.0,11.02,11.02,10.99,11.01,442300.0
2009-09-18 10:00:00,11.01,11.04,11.0,11.02,323400.0,11.01,11.04,11.0,11.02,323400.0
2009-09-18 10:10:00,11.01,11.01,10.98,11.0,262500.0,11.01,11.01,10.98,11.0,262500.0
2009-09-18 10:20:00,11.0,11.0,10.95,10.96,401300.0,11.0,11.0,10.95,10.96,401300.0
2009-09-18 10:30:00,10.96,10.97,10.89,10.89,1481400.0,10.96,10.97,10.89,10.89,1481400.0
2009-09-18 10:40:00,10.89,10.9,10.85,10.9,535400.0,10.89,10.9,10.85,10.9,535400.0
2009-09-18 10:50:00,10.89,10.9,10.87,10.9,379800.0,10.89,10.9,10.87,10.9,379800.0
2009-09-18 11:00:00,10.9,10.9,10.87,10.89,324900.0,10.9,10.9,10.87,10.89,324900.0
2009-09-18 11:10:00,10.88,10.9,10.86,10.89,422600.0,10.88,10.9,10.86,10.89,422600.0
2009-09-18 11:20:00,10.89,10.92,10.89,10.9,511600.0,10.89,10.92,10.89,10.9,511600.0
2009-09-18 11:30:00,10.9,10.91,10.89,10.89,208100.0,10.9,10.91,10.89,10.89,208100.0
2009-09-18 11:40:00,10.9,10.9,10.89,10.9,275500.0,10.9,10.9,10.89,10.9,275500.0
2009-09-18 11:50:00,10.9,10.91,10.89,10.9,132500.0,10.9,10.91,10.89,10.9,132500.0
2009-09-18 12:00:00,10.89,10.9,10.87,10.9,161800.0,10.89,10.9,10.87,10.9,161800.0
2009-09-18 12:10:00,10.9,10.95,10.89,10.93,503200.0,10.9,10.95,10.89,10.93,503200.0
2009-09-18 12:20:00,10.93,10.93,10.91,10.93,81600.0,10.93,10.93,10.91,10.93,81600.0
2009-09-18 12:30:00,10.93,10.95,10.9,10.94,239000.0,10.93,10.95,10.9,10.94,239000.0
2009-09-18 12:40:00,10.95,10.95,10.92,10.92,124000.0,10.95,10.95,10.92,10.92,124000.0
2009-09-18 12:50:00,10.93,10.93,10.91,10.93,216900.0,10.93,10.93,10.91,10.93,216900.0
2009-09-18 13:00:00,10.93,10.95,10.92,10.95,252900.0,10.93,10.95,10.92,10.95,252900.0
2009-09-18 13:10:00,10.95,10.95,10.94,10.95,98200.0,10.95,10.95,10.94,10.95,98200.0
2009-09-18 13:20:00,10.95,10.95,10.94,10.94,253900.0,10.95,10.95,10.94,10.94,253900.0
2009-09-18 13:30:00,10.95,10.95,10.94,10.95,139800.0,10.95,10.95,10.94,10.95,139800.0
2009-09-18 13:40:00,10.94,10.95,10.93,10.94,162700.0,10.94,10.95,10.93,10.94,162700.0
2009-09-18 13:50:00,10.93,10.95,10.93,10.95,147300.0,10.93,10.95,10.93,10.95,147300.0
2009-09-18 14:00:00,10.94,11.0,10.94,10.99,468100.0,10.94,11.0,10.94,10.99,468100.0
2009-09-18 14:10:00,10.99,11.0,10.99,11.0,113200.0,10.99,11.0,10.99,11.0,113200.0
2009-09-18 14:20:00,10.99,11.0,10.99,11.0,40900.0,10.99,11.0,10.99,11.0,40900.0
2009-09-18 14:30:00,10.99,11.0,10.97,10.98,207400.0,10.99,11.0,10.97,10.98,207400.0
2009-09-18 14:40:00,10.98,10.99,10.97,10.99,93100.0,10.98,10.99,10.97,10.99,93100.0
2009-09-18 14:50:00,10.98,11.0,10.98,10.98,138500.0,10.98,11.0,10.98,10.98,138500.0
2009-09-18 15:00:00,10.98,10.99,10.98,10.98,51000.0,10.98,10.99,10.98,10.98,51000.0
2009-09-18 15:10:00,10.98,10.99,10.98,10.98,100300.0,10.98,10.99,10.98,10.98,100300.0
2009-09-18 15:20:00,10.98,10.99,10.97,10.98,204200.0,10.98,10.99,10.97,10.98,204200.0
2009-09-18 15:30:00,10.98,10.99,10.98,10.98,93400.0,10.98,10.99,10.98,10.98,93400.0
2009-09-18 15:40:00,10.99,10.99,10.97,10.99,363000.0,10.99,10.99,10.97,10.99,363000.0
2009-09-18 15:50:00,10.98,11.0,10.96,10.96,730200.0,10.98,11.0,10.96,10.96,730200.0
2009-09-21 09:30:00,10.89,10.97,10.89,10.97,220700.0,10.89,10.97,10.89,10.97,220700.0
2009-09-21 09:40:00,10.97,11.02,10.97,11.0,314900.0,10.97,11.02,10.97,11.0,314900.0
2009-09-21 09:50:00,11.0,11.01,10.93,10.94,284400.0,11.0,11.01,10.93,10.94,284400.0
2009-09-21 10:00:00,10.95,11.0,10.93,10.97,184300.0,10.95,11.0,10.93,10.97,184300.0
2009-09-21 10:10:00,10.97,10.98,10.96,10.96,157600.0,10.97,10.98,10.96,10.96,157600.0
2009-09-21 10:20:00,10.97,10.98,10.96,10.97,149300.0,10.97,10.98,10.96,10.97,149300.0
2009-09-21 10:30:00,10.97,10.97,10.94,10.95,398000.0,10.97,10.97,10.94,10.95,398000.0
2009-09-21 10:40:00,10.94,10.95,10.9,10.92,317500.0,10.94,10.95,10.9,10.92,317500.0
2009-09-21 10:50:00,10.92,10.95,10.91,10.95,292600.0,10.92,10.95,10.91,10.95,292600.0
2009-09-21 11:00:00,10.94,10.95,10.92,10.95,513600.0,10.94,10.95,10.92,10.95,513600.0
2009-09-21 11:10:00,10.94,10.97,10.94,10.95,375400.0,10.94,10.97,10.94,10.95,375400.0
2009-09-21 11:20:00,10.95,11.0,10.95,10.97,499800.0,10.95,11.0,10.95,10.97,499800.0
2009-09-21 11:30:00,10.97,11.01,10.95,11.0,299600.0,10.97,11.01,10.95,11.0,299600.0
2009-09-21 11:40:00,11.0,11.01,10.95,10.99,588000.0,11.0,11.01,10.95,10.99,588000.0
2009-09-21 11:50:00,10.99,11.0,10.97,11.0,429100.0,10.99,11.0,10.97,11.0,429100.0
2009-09-21 12:00:00,11.0,11.01,10.99,10.99,239100.0,11.0,11.01,10.99,10.99,239100.0
2009-09-21 12:10:00,11.0,11.01,10.99,11.01,419500.0,11.0,11.01,10.99,11.01,419500.0
2009-09-21 12:20:00,11.01,11.03,11.0,11.03,433500.0,11.01,11.03,11.0,11.03,433500.0
2009-09-21 12:30:00,11.02,11.06,11.02,11.05,320800.0,11.02,11.06,11.02,11.05,320800.0
2009-09-21 12:40:00,11.06,11.08,11.05,11.05,372500.0,11.06,11.08,11.05,11.05,372500.0
2009-09-21 12:50:00,11.05,11.06,11.02,11.02,249100.0,11.05,11.06,11.02,11.02,249100.0
2009-09-21 13:00:00,11.02,11.03,11.02,11.02,209000.0,11.02,11.03,11.02,11.02,209000.0
2009-09-21 13:10:00,11.02,11.05,11.02,11.05,203800.0,11.02,11.05,11.02,11.05,203800.0
2009-09-21 13:20:00,11.04,11.08,11.04,11.07,280800.0,11.04,11.08,11.04,11.07,280800.0
2009-09-21 13:30:00,11.06,11.1,11.06,11.08,345200.0,11.06,11.1,11.06,11.08,345200.0
2009-09-21 13:40:00,11.09,11.12,11.07,11.1,426500.0,11.09,11.12,11.07,11.1,426500.0
2009-09-21 13:50:00,11.1,11.12,11.06,11.08,240700.0,11.1,11.12,11.06,11.08,240700.0
2009-09-21 14:00:00,11.07,11.08,11.07,11.07,73000.0,11.07,11.08,11.07,11.07,73000.0
2009-09-21 14:10:00,11.08,11.08,11.07,11.08,517400.0,11.08,11.08,11.07,11.08,517400.0
2009-09-21 14:20:00,11.07,11.1,11.07,11.1,347800.0,11.07,11.1,11.07,11.1,347800.0
2009-09-21 14:30:00,11.09,11.14,11.09,11.12,1658400.0,11.09,11.14,11.09,11.12,1658400.0
2009-09-21 14:40:00,11.11,11.15,11.11,11.14,347600.0,11.11,11.15,11.11,11.14,347600.0
2009-09-21 14:50:00,11.14,11.16,11.13,11.16,278500.0,11.14,11.16,11.13,11.16,278500.0
2009-09-21 15:00:00,11.16,11.19,11.14,11.16,711100.0,11.16,11.19,11.14,11.16,711100.0
2009-09-21 15:10:00,11.15,11.16,11.14,11.14,418900.0,11.15,11.16,11.14,11.14,418900.0
2009-09-21 15:20:00,11.14,11.16,11.12,11.14,534600.0,11.14,11.16,11.12,11.14,534600.0
2009-09-21 15:30:00,11.14,11.15,11.06,11.06,757000.0,11.14,11.15,11.06,11.06,757000.0
2009-09-21 15:40:00,11.07,11.09,11.03,11.04,1174400.0,11.07,11.09,11.03,11.04,1174400.0
2009-09-21 15:50:00,11.04,11.06,11.03,11.05,1207300.0,11.04,11.06,11.03,11.05,1207300.0
2009-09-22 09:30:00,11.05,11.15,11.0,11.01,307200.0,11.05,11.15,11.0,11.01,307200.0
2009-09-22 09:40:00,11.01,11.06,10.99,11.05,460900.0,11.01,11.06,10.99,11.05,460900.0
2009-09-22 09:50:00,11.05,11.05,10.94,10.95,924300.0,11.05,11.05,10.94,10.95,924300.0
2009-09-22 10:00:00,10.95,10.95,10.84,10.85,1674200.0,10.95,10.95,10.84,10.85,1674200.0
2009-09-22 10:10:00,10.85,10.93,10.84,10.91,344600.0,10.85,10.93,10.84,10.91,344600.0
2009-09-22 10:20:00,10.91,10.92,10.86,10.88,367400.0,10.91,10.92,10.86,10.88,367400.0
2009-09-22 10:30:00,10.88,10.89,10.82,10.84,625700.0,10.88,10.89,10.82,10.84,625700.0
2009-09-22 10:40:00,10.84,10.85,10.83,10.85,160900.0,10.84,10.85,10.83,10.85,160900.0
2009-09-22 10:50:00,10.85,10.85,10.8,10.8,388900.0,10.85,10.85,10.8,10.8,388900.0
2009-09-22 11:00:00,10.81,10.86,10.8,10.86,386400.0,10.81,10.86,10.8,10.86,386400.0
2009-09-22 11:10:00,10.86,10.92,10.85,10.92,591400.0,10.86,10.92,10.85,10.92,591400.0
2009-09-22 11:20:00,10.91,10.96,10.9,10.92,700300.0,10.91,10.96,10.9,10.92,700300.0
2009-09-22 11:30:00,10.93,10.96,10.9,10.92,879600.0,10.93,10.96,10.9,10.92,879600.0
2009-09-22 11:40:00,10.91,10.92,10.9,10.91,125200.0,10.91,10.92,10.9,10.91,125200.0
2009-09-22 11:50:00,10.9,10.91,10.88,10.91,387300.0,10.9,10.91,10.88,10.91,387300.0
2009-09-22 12:00:00,10.91,10.96,10.9,10.95,393100.0,10.91,10.96,10.9,10.95,393100.0
2009-09-22 12:10:00,10.94,10.95,10.94,10.95,229600.0,10.94,10.95,10.94,10.95,229600.0
2009-09-22 12:20:00,10.95,10.98,10.94,10.98,393700.0,10.95,10.98,10.94,10.98,393700.0
2009-09-22 12:30:00,10.98,11.01,10.95,10.98,779700.0,10.98,11.01,10.95,10.98,779700.0
2009-09-22 12:40:00,10.98,10.99,10.94,10.97,552200.0,10.98,10.99,10.94,10.97,552200.0
2009-09-22 12:50:00,10.97,10.97,10.92,10.93,215600.0,10.97,10.97,10.92,10.93,215600.0
2009-09-22 13:00:00,10.94,10.98,10.93,10.98,241400.0,10.94,10.98,10.93,10.98,241400.0
2009-09-22 13:10:00,10.97,11.0,10.95,10.95,314800.0,10.97,11.0,10.95,10.95,314800.0
2009-09-22 13:20:00,10.95,10.98,10.95,10.97,272500.0,10.95,10.98,10.95,10.97,272500.0
2009-09-22 13:30:00,10.96,10.98,10.94,10.95,386600.0,10.96,10.98,10.94,10.95,386600.0
2009-09-22 13:40:00,10.94,10.95,10.93,10.93,153500.0,10.94,10.95,10.93,10.93,153500.0
2009-09-22 13:50:00,10.94,10.97,10.93,10.96,450000.0,10.94,10.97,10.93,10.96,450000.0
2009-09-22 14:00:00,10.96,10.96,10.94,10.96,126300.0,10.96,10.96,10.94,10.96,126300.0
2009-09-22 14:10:00,10.96,11.01,10.95,11.01,1147600.0,10.96,11.01,10.95,11.01,1147600.0
2009-09-22 14:20:00,11.0,11.01,10.98,10.98,379700.0,11.0,11.01,10.98,10.98,379700.0
2009-09-22 14:30:00,10.99,11.01,10.97,11.0,859400.0,10.99,11.01,10.97,11.0,859400.0
2009-09-22 14:40:00,10.99,11.04,10.99,11.01,583000.0,10.99,11.04,10.99,11.01,583000.0
2009-09-22 14:50:00,11.01,11.06,10.99,11.05,770100.0,11.01,11.06,10.99,11.05,770100.0
2009-09-22 15:00:00,11.05,11.06,11.01,11.02,430000.0,11.05,11.06,11.01,11.02,430000.0
2009-09-22 15:10:00,11.02,11.03,11.01,11.03,272400.0,11.02,11.03,11.01,11.03,272400.0
2009-09-22 15:20:00,11.03,11.04,11.02,11.02,392500.0,11.03,11.04,11.02,11.02,392500.0
2009-09-22 15:30:00,11.03,11.03,10.99,11.01,427500.0,11.03,11.03,10.99,11.01,427500.0
2009-09-22 15:40:00,11.0,11.02,11.0,11.0,463700.0,11.0,11.02,11.0,11.0,463700.0
2009-09-22 15:50:00,11.0,11.01,10.99,11.0,826200.0,11.0,11.01,10.99,11.0,826200.0
2009-09-23 09:30:00,10.99,11.0,10.92,10.95,176900.0,10.99,11.0,10.92,10.95,176900.0
2009-09-23 09:40:00,10.94,10.96,10.88,10.89,255200.0,10.94,10.96,10.88,10.89,255200.0
2009-09-23 09:50:00,10.9,10.91,10.81,10.85,660200.0,10.9,10.91,10.81,10.85,660200.0
2009-09-23 10:00:00,10.85,10.91,10.84,10.89,374900.0,10.85,10.91,10.84,10.89,374900.0
2009-09-23 10:10:00,10.89,10.96,10.89,10.96,125800.0,10.89,10.96,10.89,10.96,125800.0
2009-09-23 10:20:00,10.96,10.96,10.9,10.91,361600.0,10.96,10.96,10.9,10.91,361600.0
2009-09-23 10:30:00,10.91,10.95,10.91,10.93,313400.0,10.91,10.95,10.91,10.93,313400.0
2009-09-23 10:40:00,10.93,10.94,10.9,10.92,286000.0,10.93,10.94,10.9,10.92,286000.0
2009-09-23 10:50:00,10.92,10.95,10.89,10.9,460300.0,10.92,10.95,10.89,10.9,460300.0
2009-09-23 11:00:00,10.9,10.95,10.9,10.94,424700.0,10.9,10.95,10.9,10.94,424700.0
2009-09-23 11:10:00,10.94,10.95,10.91,10.91,306500.0,10.94,10.95,10.91,10.91,306500.0
2009-09-23 11:20:00,10.91,10.92,10.86,10.86,325600.0,10.91,10.92,10.86,10.86,325600.0
2009-09-23 11:30:00,10.86,10.89,10.83,10.83,295000.0,10.86,10.89,10.83,10.83,295000.0
2009-09-23 11:40:00,10.84,10.84,10.8,10.83,472900.0,10.84,10.84,10.8,10.83,472900.0
2009-09-23 11:50:00,10.83,10.86,10.82,10.85,513200.0,10.83,10.86,10.82,10.85,513200.0
2009-09-23 12:00:00,10.84,10.87,10.84,10.86,195500.0,10.84,10.87,10.84,10.86,195500.0
2009-09-23 12:10:00,10.85,10.91,10.85,10.88,332600.0,10.85,10.91,10.85,10.88,332600.0
2009-09-23 12:20:00,10.89,10.89,10.86,10.88,328700.0,10.89,10.89,10.86,10.88,328700.0
2009-09-23 12:30:00,10.88,10.91,10.88,10.89,202700.0,10.88,10.91,10.88,10.89,202700.0
2009-09-23 12:40:00,10.9,10.91,10.89,10.9,157000.0,10.9,10.91,10.89,10.9,157000.0
2009-09-23 12:50:00,10.91,10.94,10.9,10.9,232600.0,10.91,10.94,10.9,10.9,232600.0
2009-09-23 13:00:00,10.9,10.91,10.88,10.88,109600.0,10.9,10.91,10.88,10.88,109600.0
2009-09-23 13:10:00,10.88,10.9,10.87,10.89,136600.0,10.88,10.9,10.87,10.89,136600.0
2009-09-23 13:20:00,10.9,10.91,10.89,10.9,72000.0,10.9,10.91,10.89,10.9,72000.0
2009-09-23 13:30:00,10.9,10.91,10.89,10.91,153600.0,10.9,10.91,10.89,10.91,153600.0
2009-09-23 13:40:00,10.91,10.93,10.9,10.92,58700.0,10.91,10.93,10.9,10.92,58700.0
2009-09-23 13:50:00,10.92,10.95,10.92,10.95,178900.0,10.92,10.95,10.92,10.95,178900.0
2009-09-23 14:00:00,10.95,10.95,10.94,10.95,95600.0,10.95,10.95,10.94,10.95,95600.0
2009-09-23 14:10:00,10.95,11.14,10.91,11.11,2327400.0,10.95,11.14,10.91,11.11,2327400.0
2009-09-23 14:20:00,11.11,11.27,11.1,11.19,2641600.0,11.11,11.27,11.1,11.19,2641600.0
2009-09-23 14:30:00,11.19,11.19,11.11,11.17,1798100.0,11.19,11.19,11.11,11.17,1798100.0
2009-09-23 14:40:00,11.17,11.18,11.03,11.08,1380400.0,11.17,11.18,11.03,11.08,1380400.0
2009-09-23 14:50:00,11.07,11.14,11.02,11.04,598600.0,11.07,11.14,11.02,11.04,598600.0
2009-09-23 15:00:00,11.05,11.08,11.02,11.05,1209700.0,11.05,11.08,11.02,11.05,1209700.0
2009-09-23 15:10:00,11.04,11.05,10.96,10.97,609200.0,11.04,11.05,10.96,10.97,609200.0
2009-09-23 15:20:00,10.98,10.98,10.88,10.89,850900.0,10.98,10.98,10.88,10.89,850900.0
2009-09-23 15:30:00,10.9,10.95,10.89,10.93,1006000.0,10.9,10.95,10.89,10.93,1006000.0
2009-09-23 15:40:00,10.92,10.93,10.88,10.88,890700.0,10.92,10.93,10.88,10.88,890700.0
2009-09-23 15:50:00,10.88,10.89,10.82,10.83,1753900.0,10.88,10.89,10.82,10.83,1753900.0
2009-09-24 09:30:00,10.83,10.94,10.77,10.79,650100.0,10.83,10.94,10.77,10.79,650100.0
2009-09-24 09:40:00,10.8,10.84,10.75,10.84,667700.0,10.8,10.84,10.75,10.84,667700.0
2009-09-24 09:50:00,10.84,10.89,10.79,10.88,963600.0,10.84,10.89,10.79,10.88,963600.0
2009-09-24 10:00:00,10.88,10.88,10.66,10.68,902800.0,10.88,10.88,10.66,10.68,902800.0
2009-09-24 10:10:00,10.69,10.71,10.6,10.62,721500.0,10.69,10.71,10.6,10.62,721500.0
2009-09-24 10:20:00,10.63,10.65,10.56,10.62,844700.0,10.63,10.65,10.56,10.62,844700.0
2009-09-24 10:30:00,10.61,10.67,10.61,10.66,500700.0,10.61,10.67,10.61,10.66,500700.0
2009-09-24 10:40:00,10.65,10.71,10.65,10.69,517000.0,10.65,10.71,10.65,10.69,517000.0
2009-09-24 10:50:00,10.69,10.73,10.68,10.73,309200.0,10.69,10.73,10.68,10.73,309200.0
2009-09-24 11:00:00,10.73,10.73,10.69,10.72,220500.0,10.73,10.73,10.69,10.72,220500.0
2009-09-24 11:10:00,10.71,10.72,10.69,10.7,81200.0,10.71,10.72,10.69,10.7,81200.0
2009-09-24 11:20:00,10.7,10.7,10.68,10.68,167300.0,10.7,10.7,10.68,10.68,167300.0
2009-09-24 11:30:00,10.68,10.69,10.63,10.63,167900.0,10.68,10.69,10.63,10.63,167900.0
2009-09-24 11:40:00,10.63,10.64,10.58,10.6,428300.0,10.63,10.64,10.58,10.6,428300.0
2009-09-24 11:50:00,10.6,10.65,10.6,10.65,223200.0,10.6,10.65,10.6,10.65,223200.0
2009-09-24 12:00:00,10.65,10.67,10.64,10.66,214300.0,10.65,10.67,10.64,10.66,214300.0
2009-09-24 12:10:00,10.67,10.7,10.66,10.7,356700.0,10.67,10.7,10.66,10.7,356700.0
2009-09-24 12:20:00,10.7,10.7,10.64,10.65,176600.0,10.7,10.7,10.64,10.65,176600.0
2009-09-24 12:30:00,10.65,10.66,10.63,10.64,222500.0,10.65,10.66,10.63,10.64,222500.0
2009-09-24 12:40:00,10.65,10.65,10.64,10.65,114400.0,10.65,10.65,10.64,10.65,114400.0
2009-09-24 12:50:00,10.65,10.69,10.65,10.66,278900.0,10.65,10.69,10.65,10.66,278900.0
2009-09-24 13:00:00,10.67,10.7,10.66,10.69,226800.0,10.67,10.7,10.66,10.69,226800.0
2009-09-24 13:10:00,10.7,10.72,10.66,10.68,321400.0,10.7,10.72,10.66,10.68,321400.0
2009-09-24 13:20:00,10.68,10.69,10.65,10.67,155400.0,10.68,10.69,10.65,10.67,155400.0
2009-09-24 13:30:00,10.67,10.67,10.64,10.64,150900.0,10.67,10.67,10.64,10.64,150900.0
2009-09-24 13:40:00,10.64,10.65,10.62,10.62,339300.0,10.64,10.65,10.62,10.62,339300.0
2009-09-24 13:50:00,10.63,10.64,10.59,10.63,492600.0,10.63,10.64,10.59,10.63,492600.0
2009-09-24 14:00:00,10.63,10.64,10.62,10.63,100100.0,10.63,10.64,10.62,10.63,100100.0
2009-09-24 14:10:00,10.63,10.66,10.61,10.65,356000.0,10.63,10.66,10.61,10.65,356000.0
2009-09-24 14:20:00,10.65,10.65,10.6,10.62,294000.0,10.65,10.65,10.6,10.62,294000.0
2009-09-24 14:30:00,10.63,10.65,10.62,10.64,258200.0,10.63,10.65,10.62,10.64,258200.0
2009-09-24 14:40:00,10.64,10.65,10.62,10.64,241100.0,10.64,10.65,10.62,10.64,241100.0
2009-09-24 14:50:00,10.65,10.68,10.62,10.68,493000.0,10.65,10.68,10.62,10.68,493000.0
2009-09-24 15:00:00,10.68,10.69,10.64,10.66,357600.0,10.68,10.69,10.64,10.66,357600.0
2009-09-24 15:10:00,10.65,10.67,10.63,10.65,506600.0,10.65,10.67,10.63,10.65,506600.0
2009-09-24 15:20:00,10.65,10.67,10.64,10.66,204000.0,10.65,10.67,10.64,10.66,204000.0
2009-09-24 15:30:00,10.66,10.67,10.6,10.61,626100.0,10.66,10.67,10.6,10.61,626100.0
2009-09-24 15:40:00,10.6,10.67,10.6,10.63,615100.0,10.6,10.67,10.6,10.63,615100.0
2009-09-24 15:50:00,10.63,10.65,10.62,10.62,1095200.0,10.63,10.65,10.62,10.62,1095200.0
2009-09-25 09:30:00,10.59,10.6,10.5,10.5,519300.0,10.59,10.6,10.5,10.5,519300.0
2009-09-25 09:40:00,10.5,10.58,10.46,10.56,933900.0,10.5,10.58,10.46,10.56,933900.0
2009-09-25 09:50:00,10.56,10.58,10.54,10.58,596900.0,10.56,10.58,10.54,10.58,596900.0
2009-09-25 10:00:00,10.58,10.61,10.53,10.59,469200.0,10.58,10.61,10.53,10.59,469200.0
2009-09-25 10:10:00,10.6,10.61,10.57,10.57,299700.0,10.6,10.61,10.57,10.57,299700.0
2009-09-25 10:20:00,10.57,10.58,10.55,10.57,267500.0,10.57,10.58,10.55,10.57,267500.0
2009-09-25 10:30:00,10.57,10.62,10.56,10.61,273200.0,10.57,10.62,10.56,10.61,273200.0
2009-09-25 10:40:00,10.61,10.62,10.58,10.59,148200.0,10.61,10.62,10.58,10.59,148200.0
2009-09-25 10:50:00,10.59,10.59,10.55,10.56,725900.0,10.59,10.59,10.55,10.56,725900.0
2009-09-25 11:00:00,10.57,10.6,10.55,10.59,497200.0,10.57,10.6,10.55,10.59,497200.0
2009-09-25 11:10:00,10.59,10.6,10.58,10.59,139200.0,10.59,10.6,10.58,10.59,139200.0
2009-09-25 11:20:00,10.59,10.61,10.58,10.6,262300.0,10.59,10.61,10.58,10.6,262300.0
2009-09-25 11:30:00,10.6,10.61,10.57,10.59,336100.0,10.6,10.61,10.57,10.59,336100.0
2009-09-25 11:40:00,10.6,10.6,10.54,10.54,210200.0,10.6,10.6,10.54,10.54,210200.0
2009-09-25 11:50:00,10.54,10.56,10.51,10.51,176500.0,10.54,10.56,10.51,10.51,176500.0
2009-09-25 12:00:00,10.51,10.54,10.51,10.54,359000.0,10.51,10.54,10.51,10.54,359000.0
2009-09-25 12:10:00,10.54,10.57,10.53,10.53,538200.0,10.54,10.57,10.53,10.53,538200.0
2009-09-25 12:20:00,10.53,10.53,10.5,10.5,202100.0,10.53,10.53,10.5,10.5,202100.0
2009-09-25 12:30:00,10.5,10.55,10.5,10.54,528900.0,10.5,10.55,10.5,10.54,528900.0
2009-09-25 12:40:00,10.54,10.55,10.49,10.53,378800.0,10.54,10.55,10.49,10.53,378800.0
2009-09-25 12:50:00,10.53,10.54,10.49,10.49,684700.0,10.53,10.54,10.49,10.49,684700.0
2009-09-25 13:00:00,10.49,10.52,10.48,10.5,303000.0,10.49,10.52,10.48,10.5,303000.0
2009-09-25 13:10:00,10.51,10.51,10.5,10.5,141500.0,10.51,10.51,10.5,10.5,141500.0
2009-09-25 13:20:00,10.5,10.51,10.47,10.5,713000.0,10.5,10.51,10.47,10.5,713000.0
2009-09-25 13:30:00,10.5,10.51,10.48,10.5,727100.0,10.5,10.51,10.48,10.5,727100.0
2009-09-25 13:40:00,10.49,10.5,10.46,10.47,457800.0,10.49,10.5,10.46,10.47,457800.0
2009-09-25 13:50:00,10.46,10.47,10.45,10.47,653400.0,10.46,10.47,10.45,10.47,653400.0
2009-09-25 14:00:00,10.47,10.48,10.43,10.43,1016200.0,10.47,10.48,10.43,10.43,1016200.0
2009-09-25 14:10:00,10.43,10.44,10.42,10.43,354100.0,10.43,10.44,10.42,10.43,354100.0
2009-09-25 14:20:00,10.43,10.44,10.42,10.44,510700.0,10.43,10.44,10.42,10.44,510700.0
2009-09-25 14:30:00,10.44,10.44,10.41,10.43,464900.0,10.44,10.44,10.41,10.43,464900.0
2009-09-25 14:40:00,10.43,10.46,10.42,10.44,829500.0,10.43,10.46,10.42,10.44,829500.0
2009-09-25 14:50:00,10.44,10.45,10.43,10.44,178600.0,10.44,10.45,10.43,10.44,178600.0
2009-09-25 15:00:00,10.43,10.44,10.43,10.43,293500.0,10.43,10.44,10.43,10.43,293500.0
2009-09-25 15:10:00,10.43,10.44,10.41,10.41,521600.0,10.43,10.44,10.41,10.41,521600.0
2009-09-25 15:20:00,10.41,10.42,10.38,10.42,1286100.0,10.41,10.42,10.38,10.42,1286100.0
2009-09-25 15:30:00,10.42,10.44,10.38,10.38,1036900.0,10.42,10.44,10.38,10.38,1036900.0
2009-09-25 15:40:00,10.38,10.39,10.35,10.37,1634700.0,10.38,10.39,10.35,10.37,1634700.0
2009-09-25 15:50:00,10.36,10.41,10.34,10.36,1923500.0,10.36,10.41,10.34,10.36,1923500.0
2009-09-28 09:30:00,10.38,10.5,10.32,10.45,571900.0,10.38,10.5,10.32,10.45,571900.0
2009-09-28 09:40:00,10.45,10.63,10.44,10.56,1051700.0,10.45,10.63,10.44,10.56,1051700.0
2009-09-28 09:50:00,10.57,10.65,10.55,10.64,591300.0,10.57,10.65,10.55,10.64,591300.0
2009-09-28 10:00:00,10.65,10.72,10.64,10.7,774300.0,10.65,10.72,10.64,10.7,774300.0
2009-09-28 10:10:00,10.7,10.73,10.67,10.71,621200.0,10.7,10.73,10.67,10.71,621200.0
2009-09-28 10:20:00,10.71,10.74,10.7,10.73,748900.0,10.71,10.74,10.7,10.73,748900.0
2009-09-28 10:30:00,10.73,10.79,10.73,10.77,749800.0,10.73,10.79,10.73,10.77,749800.0
2009-09-28 10:40:00,10.77,10.77,10.7,10.72,767100.0,10.77,10.77,10.7,10.72,767100.0
2009-09-28 10:50:00,10.71,10.77,10.69,10.77,936000.0,10.71,10.77,10.69,10.77,936000.0
2009-09-28 11:00:00,10.76,10.78,10.73,10.73,522500.0,10.76,10.78,10.73,10.73,522500.0
2009-09-28 11:10:00,10.73,10.74,10.69,10.74,1002900.0,10.73,10.74,10.69,10.74,1002900.0
2009-09-28 11:20:00,10.74,10.78,10.73,10.77,700600.0,10.74,10.78,10.73,10.77,700600.0
2009-09-28 11:30:00,10.77,10.79,10.77,10.78,360200.0,10.77,10.79,10.77,10.78,360200.0
2009-09-28 11:40:00,10.77,10.81,10.77,10.8,464300.0,10.77,10.81,10.77,10.8,464300.0
2009-09-28 11:50:00,10.79,10.87,10.79,10.85,654900.0,10.79,10.87,10.79,10.85,654900.0
2009-09-28 12:00:00,10.85,10.91,10.84,10.91,390700.0,10.85,10.91,10.84,10.91,390700.0
2009-09-28 12:10:00,10.91,10.91,10.85,10.87,518000.0,10.91,10.91,10.85,10.87,518000.0
2009-09-28 12:20:00,10.87,10.9,10.86,10.87,307600.0,10.87,10.9,10.86,10.87,307600.0
2009-09-28 12:30:00,10.87,10.89,10.86,10.87,932500.0,10.87,10.89,10.86,10.87,932500.0
2009-09-28 12:40:00,10.87,10.89,10.86,10.88,201600.0,10.87,10.89,10.86,10.88,201600.0
2009-09-28 12:50:00,10.87,10.88,10.85,10.86,153200.0,10.87,10.88,10.85,10.86,153200.0
2009-09-28 13:00:00,10.86,10.87,10.85,10.86,158500.0,10.86,10.87,10.85,10.86,158500.0
2009-09-28 13:10:00,10.86,10.87,10.83,10.85,526000.0,10.86,10.87,10.83,10.85,526000.0
2009-09-28 13:20:00,10.85,10.88,10.84,10.88,172600.0,10.85,10.88,10.84,10.88,172600.0
2009-09-28 13:30:00,10.87,10.89,10.85,10.85,341400.0,10.87,10.89,10.85,10.85,341400.0
2009-09-28 13:40:00,10.85,10.86,10.85,10.86,193000.0,10.85,10.86,10.85,10.86,193000.0
2009-09-28 13:50:00,10.85,10.86,10.83,10.84,213200.0,10.85,10.86,10.83,10.84,213200.0
2009-09-28 14:00:00,10.83,10.84,10.83,10.83,76600.0,10.83,10.84,10.83,10.83,76600.0
2009-09-28 14:10:00,10.83,10.85,10.81,10.85,367700.0,10.83,10.85,10.81,10.85,367700.0
2009-09-28 14:20:00,10.85,10.88,10.84,10.87,309700.0,10.85,10.88,10.84,10.87,309700.0
2009-09-28 14:30:00,10.87,10.87,10.84,10.85,243700.0,10.87,10.87,10.84,10.85,243700.0
2009-09-28 14:40:00,10.84,10.87,10.84,10.85,302500.0,10.84,10.87,10.84,10.85,302500.0
2009-09-28 14:50:00,10.85,10.87,10.83,10.84,345200.0,10.85,10.87,10.83,10.84,345200.0
2009-09-28 15:00:00,10.84,10.84,10.8,10.82,517900.0,10.84,10.84,10.8,10.82,517900.0
2009-09-28 15:10:00,10.82,10.84,10.79,10.8,527800.0,10.82,10.84,10.79,10.8,527800.0
2009-09-28 15:20:00,10.8,10.83,10.79,10.83,644500.0,10.8,10.83,10.79,10.83,644500.0
2009-09-28 15:30:00,10.83,10.83,10.79,10.81,550100.0,10.83,10.83,10.79,10.81,550100.0
2009-09-28 15:40:00,10.82,10.83,10.79,10.79,572400.0,10.82,10.83,10.79,10.79,572400.0
2009-09-28 15:50:00,10.79,10.81,10.78,10.8,1070400.0,10.79,10.81,10.78,10.8,1070400.0
2009-09-29 09:30:00,10.71,10.79,10.59,10.7,290700.0,10.71,10.79,10.59,10.7,290700.0
2009-09-29 09:40:00,10.7,10.78,10.7,10.76,513600.0,10.7,10.78,10.7,10.76,513600.0
2009-09-29 09:50:00,10.77,10.8,10.76,10.79,396900.0,10.77,10.8,10.76,10.79,396900.0
2009-09-29 10:00:00,10.79,10.8,10.7,10.77,611300.0,10.79,10.8,10.7,10.77,611300.0
2009-09-29 10:10:00,10.76,10.76,10.73,10.75,159400.0,10.76,10.76,10.73,10.75,159400.0
2009-09-29 10:20:00,10.74,10.77,10.74,10.74,164800.0,10.74,10.77,10.74,10.74,164800.0
2009-09-29 10:30:00,10.74,10.75,10.74,10.75,213500.0,10.74,10.75,10.74,10.75,213500.0
2009-09-29 10:40:00,10.75,10.75,10.69,10.69,171400.0,10.75,10.75,10.69,10.69,171400.0
2009-09-29 10:50:00,10.7,10.72,10.69,10.69,405100.0,10.7,10.72,10.69,10.69,405100.0
2009-09-29 11:00:00,10.7,10.71,10.69,10.7,475400.0,10.7,10.71,10.69,10.7,475400.0
2009-09-29 11:10:00,10.71,10.72,10.7,10.71,531700.0,10.71,10.72,10.7,10.71,531700.0
2009-09-29 11:20:00,10.71,10.75,10.71,10.75,252100.0,10.71,10.75,10.71,10.75,252100.0
2009-09-29 11:30:00,10.75,10.75,10.73,10.73,249400.0,10.75,10.75,10.73,10.73,249400.0
2009-09-29 11:40:00,10.74,10.74,10.73,10.73,105800.0,10.74,10.74,10.73,10.73,105800.0
2009-09-29 11:50:00,10.73,10.74,10.72,10.74,207200.0,10.73,10.74,10.72,10.74,207200.0
2009-09-29 12:00:00,10.73,10.76,10.72,10.76,372900.0,10.73,10.76,10.72,10.76,372900.0
2009-09-29 12:10:00,10.76,10.76,10.72,10.72,209700.0,10.76,10.76,10.72,10.72,209700.0
2009-09-29 12:20:00,10.73,10.73,10.72,10.72,90100.0,10.73,10.73,10.72,10.72,90100.0
2009-09-29 12:30:00,10.72,10.74,10.72,10.74,103900.0,10.72,10.74,10.72,10.74,103900.0
2009-09-29 12:40:00,10.74,10.75,10.73,10.74,170700.0,10.74,10.75,10.73,10.74,170700.0
2009-09-29 12:50:00,10.75,10.77,10.74,10.75,246700.0,10.75,10.77,10.74,10.75,246700.0
2009-09-29 13:00:00,10.74,10.77,10.74,10.74,485200.0,10.74,10.77,10.74,10.74,485200.0
2009-09-29 13:10:00,10.74,10.75,10.73,10.74,213500.0,10.74,10.75,10.73,10.74,213500.0
2009-09-29 13:20:00,10.74,10.78,10.73,10.76,352200.0,10.74,10.78,10.73,10.76,352200.0
2009-09-29 13:30:00,10.77,10.78,10.76,10.76,269800.0,10.77,10.78,10.76,10.76,269800.0
2009-09-29 13:40:00,10.76,10.77,10.74,10.75,165700.0,10.76,10.77,10.74,10.75,165700.0
2009-09-29 13:50:00,10.74,10.75,10.72,10.72,250500.0,10.74,10.75,10.72,10.72,250500.0
2009-09-29 14:00:00,10.72,10.73,10.71,10.71,447400.0,10.72,10.73,10.71,10.71,447400.0
2009-09-29 14:10:00,10.71,10.72,10.69,10.69,613200.0,10.71,10.72,10.69,10.69,613200.0
2009-09-29 14:20:00,10.69,10.71,10.69,10.69,259300.0,10.69,10.71,10.69,10.69,259300.0
2009-09-29 14:30:00,10.7,10.71,10.68,10.7,372400.0,10.7,10.71,10.68,10.7,372400.0
2009-09-29 14:40:00,10.69,10.7,10.69,10.69,137400.0,10.69,10.7,10.69,10.69,137400.0
2009-09-29 14:50:00,10.69,10.69,10.64,10.69,1120800.0,10.69,10.69,10.64,10.69,1120800.0
2009-09-29 15:00:00,10.68,10.7,10.66,10.66,420400.0,10.68,10.7,10.66,10.66,420400.0
2009-09-29 15:10:00,10.67,10.7,10.66,10.7,395800.0,10.67,10.7,10.66,10.7,395800.0
2009-09-29 15:20:00,10.7,10.74,10.7,10.7,514300.0,10.7,10.74,10.7,10.7,514300.0
2009-09-29 15:30:00,10.7,10.72,10.69,10.7,400100.0,10.7,10.72,10.69,10.7,400100.0
2009-09-29 15:40:00,10.69,10.7,10.68,10.7,556700.0,10.69,10.7,10.68,10.7,556700.0
2009-09-29 15:50:00,10.69,10.7,10.66,10.66,1044300.0,10.69,10.7,10.66,10.66,1044300.0
2009-09-30 09:30:00,10.63,10.64,10.45,10.5,512400.0,10.63,10.64,10.45,10.5,512400.0
2009-09-30 09:40:00,10.49,10.5,10.33,10.33,827000.0,10.49,10.5,10.33,10.33,827000.0
2009-09-30 09:50:00,10.33,10.45,10.33,10.41,744100.0,10.33,10.45,10.33,10.41,744100.0
2009-09-30 10:00:00,10.41,10.47,10.38,10.38,808500.0,10.41,10.47,10.38,10.38,808500.0
2009-09-30 10:10:00,10.38,10.45,10.38,10.44,539500.0,10.38,10.45,10.38,10.44,539500.0
2009-09-30 10:20:00,10.44,10.45,10.42,10.42,257500.0,10.44,10.45,10.42,10.42,257500.0
2009-09-30 10:30:00,10.42,10.43,10.38,10.41,329500.0,10.42,10.43,10.38,10.41,329500.0
2009-09-30 10:40:00,10.42,10.43,10.39,10.4,180600.0,10.42,10.43,10.39,10.4,180600.0
2009-09-30 10:50:00,10.4,10.41,10.39,10.41,191400.0,10.4,10.41,10.39,10.41,191400.0
2009-09-30 11:00:00,10.41,10.46,10.4,10.41,431800.0,10.41,10.46,10.4,10.41,431800.0
2009-09-30 11:10:00,10.42,10.44,10.4,10.42,372800.0,10.42,10.44,10.4,10.42,372800.0
2009-09-30 11:20:00,10.42,10.45,10.4,10.44,208600.0,10.42,10.45,10.4,10.44,208600.0
2009-09-30 11:30:00,10.43,10.48,10.41,10.47,291500.0,10.43,10.48,10.41,10.47,291500.0
2009-09-30 11:40:00,10.46,10.47,10.44,10.45,102600.0,10.46,10.47,10.44,10.45,102600.0
2009-09-30 11:50:00,10.45,10.47,10.44,10.44,477100.0,10.45,10.47,10.44,10.44,477100.0
2009-09-30 12:00:00,10.44,10.45,10.42,10.43,68400.0,10.44,10.45,10.42,10.43,68400.0
2009-09-30 12:10:00,10.43,10.45,10.41,10.41,239200.0,10.43,10.45,10.41,10.41,239200.0
2009-09-30 12:20:00,10.41,10.42,10.4,10.41,190300.0,10.41,10.42,10.4,10.41,190300.0
2009-09-30 12:30:00,10.4,10.45,10.4,10.45,523300.0,10.4,10.45,10.4,10.45,523300.0
2009-09-30 12:40:00,10.45,10.5,10.44,10.5,2163800.0,10.45,10.5,10.44,10.5,2163800.0
2009-09-30 12:50:00,10.5,10.5,10.47,10.49,354400.0,10.5,10.5,10.47,10.49,354400.0
2009-09-30 13:00:00,10.49,10.56,10.48,10.53,949100.0,10.49,10.56,10.48,10.53,949100.0
2009-09-30 13:10:00,10.53,10.54,10.49,10.5,625700.0,10.53,10.54,10.49,10.5,625700.0
2009-09-30 13:20:00,10.51,10.52,10.46,10.51,757500.0,10.51,10.52,10.46,10.51,757500.0
2009-09-30 13:30:00,10.51,10.58,10.5,10.56,876200.0,10.51,10.58,10.5,10.56,876200.0
2009-09-30 13:40:00,10.56,10.57,10.5,10.52,294100.0,10.56,10.57,10.5,10.52,294100.0
2009-09-30 13:50:00,10.52,10.54,10.51,10.51,160300.0,10.52,10.54,10.51,10.51,160300.0
2009-09-30 14:00:00,10.51,10.56,10.51,10.56,218400.0,10.51,10.56,10.51,10.56,218400.0
2009-09-30 14:10:00,10.56,10.56,10.54,10.56,374300.0,10.56,10.56,10.54,10.56,374300.0
2009-09-30 14:20:00,10.56,10.56,10.54,10.55,84200.0,10.56,10.56,10.54,10.55,84200.0
2009-09-30 14:30:00,10.55,10.58,10.55,10.57,109700.0,10.55,10.58,10.55,10.57,109700.0
2009-09-30 14:40:00,10.58,10.6,10.57,10.57,262800.0,10.58,10.6,10.57,10.57,262800.0
2009-09-30 14:50:00,10.58,10.58,10.56,10.56,132000.0,10.58,10.58,10.56,10.56,132000.0
2009-09-30 15:00:00,10.56,10.56,10.53,10.56,598800.0,10.56,10.56,10.53,10.56,598800.0
2009-09-30 15:10:00,10.56,10.56,10.51,10.51,288800.0,10.56,10.56,10.51,10.51,288800.0
2009-09-30 15:20:00,10.51,10.56,10.5,10.53,477700.0,10.51,10.56,10.5,10.53,477700.0
2009-09-30 15:30:00,10.54,10.57,10.51,10.57,950700.0,10.54,10.57,10.51,10.57,950700.0
2009-09-30 15:40:00,10.57,10.6,10.56,10.59,568300.0,10.57,10.6,10.56,10.59,568300.0
2009-09-30 15:50:00,10.6,10.61,10.58,10.58,981900.0,10.6,10.61,10.58,10.58,981900.0
2009-10-01 09:30:00,10.58,10.6,10.37,10.37,616400.0,10.58,10.6,10.37,10.37,616400.0
2009-10-01 09:40:00,10.37,10.41,10.37,10.38,480400.0,10.37,10.41,10.37,10.38,480400.0
2009-10-01 09:50:00,10.37,10.38,10.29,10.32,978600.0,10.37,10.38,10.29,10.32,978600.0
2009-10-01 10:00:00,10.32,10.34,10.21,10.26,1047400.0,10.32,10.34,10.21,10.26,1047400.0
2009-10-01 10:10:00,10.26,10.34,10.25,10.3,1091300.0,10.26,10.34,10.25,10.3,1091300.0
2009-10-01 10:20:00,10.3,10.34,10.28,10.3,902500.0,10.3,10.34,10.28,10.3,902500.0
2009-10-01 10:30:00,10.3,10.38,10.28,10.38,558300.0,10.3,10.38,10.28,10.38,558300.0
2009-10-01 10:40:00,10.37,10.4,10.24,10.25,1250000.0,10.37,10.4,10.24,10.25,1250000.0
2009-10-01 10:50:00,10.25,10.26,10.14,10.16,2231500.0,10.25,10.26,10.14,10.16,2231500.0
2009-10-01 11:00:00,10.16,10.16,10.04,10.13,1725400.0,10.16,10.16,10.04,10.13,1725400.0
2009-10-01 11:10:00,10.13,10.28,10.13,10.25,1430500.0,10.13,10.28,10.13,10.25,1430500.0
2009-10-01 11:20:00,10.25,10.3,10.19,10.2,502000.0,10.25,10.3,10.19,10.2,502000.0
2009-10-01 11:30:00,10.21,10.26,10.19,10.25,185700.0,10.21,10.26,10.19,10.25,185700.0
2009-10-01 11:40:00,10.26,10.3,10.25,10.29,238200.0,10.26,10.3,10.25,10.29,238200.0
2009-10-01 11:50:00,10.3,10.34,10.29,10.34,330500.0,10.3,10.34,10.29,10.34,330500.0
2009-10-01 12:00:00,10.34,10.35,10.3,10.31,556500.0,10.34,10.35,10.3,10.31,556500.0
2009-10-01 12:10:00,10.31,10.31,10.26,10.27,240400.0,10.31,10.31,10.26,10.27,240400.0
2009-10-01 12:20:00,10.27,10.35,10.27,10.31,425700.0,10.27,10.35,10.27,10.31,425700.0
2009-10-01 12:30:00,10.3,10.32,10.29,10.3,297800.0,10.3,10.32,10.29,10.3,297800.0
2009-10-01 12:40:00,10.3,10.31,10.28,10.29,162100.0,10.3,10.31,10.28,10.29,162100.0
2009-10-01 12:50:00,10.28,10.31,10.28,10.3,134300.0,10.28,10.31,10.28,10.3,134300.0
2009-10-01 13:00:00,10.3,10.3,10.27,10.29,337700.0,10.3,10.3,10.27,10.29,337700.0
2009-10-01 13:10:00,10.3,10.31,10.27,10.28,378900.0,10.3,10.31,10.27,10.28,378900.0
2009-10-01 13:20:00,10.27,10.29,10.27,10.29,92200.0,10.27,10.29,10.27,10.29,92200.0
2009-10-01 13:30:00,10.29,10.3,10.25,10.28,357200.0,10.29,10.3,10.25,10.28,357200.0
2009-10-01 13:40:00,10.28,10.3,10.25,10.26,292900.0,10.28,10.3,10.25,10.26,292900.0
2009-10-01 13:50:00,10.26,10.27,10.26,10.26,119800.0,10.26,10.27,10.26,10.26,119800.0
2009-10-01 14:00:00,10.27,10.27,10.26,10.26,143600.0,10.27,10.27,10.26,10.26,143600.0
2009-10-01 14:10:00,10.26,10.27,10.23,10.26,389600.0,10.26,10.27,10.23,10.26,389600.0
2009-10-01 14:20:00,10.27,10.3,10.26,10.28,585100.0,10.27,10.3,10.26,10.28,585100.0
2009-10-01 14:30:00,10.28,10.29,10.25,10.26,376200.0,10.28,10.29,10.25,10.26,376200.0
2009-10-01 14:40:00,10.26,10.32,10.24,10.27,375800.0,10.26,10.32,10.24,10.27,375800.0
2009-10-01 14:50:00,10.27,10.3,10.27,10.27,264100.0,10.27,10.3,10.27,10.27,264100.0
2009-10-01 15:00:00,10.27,10.28,10.25,10.25,167800.0,10.27,10.28,10.25,10.25,167800.0
2009-10-01 15:10:00,10.25,10.28,10.24,10.27,262400.0,10.25,10.28,10.24,10.27,262400.0
2009-10-01 15:20:00,10.27,10.28,10.26,10.28,299000.0,10.27,10.28,10.26,10.28,299000.0
2009-10-01 15:30:00,10.28,10.32,10.27,10.3,713000.0,10.28,10.32,10.27,10.3,713000.0
2009-10-01 15:40:00,10.3,10.32,10.28,10.29,885800.0,10.3,10.32,10.28,10.29,885800.0
2009-10-01 15:50:00,10.29,10.29,10.24,10.25,1322300.0,10.29,10.29,10.24,10.25,1322300.0
2009-10-02 09:30:00,10.11,10.17,10.06,10.11,450600.0,10.11,10.17,10.06,10.11,450600.0
2009-10-02 09:40:00,10.11,10.17,10.09,10.13,855400.0,10.11,10.17,10.09,10.13,855400.0
2009-10-02 09:50:00,10.14,10.16,10.11,10.13,504300.0,10.14,10.16,10.11,10.13,504300.0
2009-10-02 10:00:00,10.13,10.15,10.0,10.01,1382200.0,10.13,10.15,10.0,10.01,1382200.0
2009-10-02 10:10:00,10.0,10.05,9.99,10.01,1362400.0,10.0,10.05,9.99,10.01,1362400.0
2009-10-02 10:20:00,10.02,10.1,10.0,10.1,1320900.0,10.02,10.1,10.0,10.1,1320900.0
2009-10-02 10:30:00,10.1,10.11,10.02,10.1,1193900.0,10.1,10.11,10.02,10.1,1193900.0
2009-10-02 10:40:00,10.1,10.1,10.04,10.06,438200.0,10.1,10.1,10.04,10.06,438200.0
2009-10-02 10:50:00,10.06,10.08,10.04,10.04,563900.0,10.06,10.08,10.04,10.04,563900.0
2009-10-02 11:00:00,10.05,10.07,10.01,10.04,907200.0,10.05,10.07,10.01,10.04,907200.0
2009-10-02 11:10:00,10.04,10.06,10.04,10.06,172200.0,10.04,10.06,10.04,10.06,172200.0
2009-10-02 11:20:00,10.06,10.09,10.05,10.07,460500.0,10.06,10.09,10.05,10.07,460500.0
2009-10-02 11:30:00,10.07,10.09,10.0,10.02,364600.0,10.07,10.09,10.0,10.02,364600.0
2009-10-02 11:40:00,10.02,10.04,10.0,10.03,695600.0,10.02,10.04,10.0,10.03,695600.0
2009-10-02 11:50:00,10.03,10.04,10.01,10.01,91500.0,10.03,10.04,10.01,10.01,91500.0
2009-10-02 12:00:00,10.01,10.04,10.0,10.04,849400.0,10.01,10.04,10.0,10.04,849400.0
2009-10-02 12:10:00,10.03,10.05,10.02,10.04,207500.0,10.03,10.05,10.02,10.04,207500.0
2009-10-02 12:20:00,10.04,10.04,10.01,10.01,223300.0,10.04,10.04,10.01,10.01,223300.0
2009-10-02 12:30:00,10.01,10.04,10.0,10.03,850900.0,10.01,10.04,10.0,10.03,850900.0
2009-10-02 12:40:00,10.03,10.05,10.0,10.03,222700.0,10.03,10.05,10.0,10.03,222700.0
2009-10-02 12:50:00,10.03,10.05,10.02,10.05,175500.0,10.03,10.05,10.02,10.05,175500.0
2009-10-02 13:00:00,10.05,10.05,10.04,10.05,112300.0,10.05,10.05,10.04,10.05,112300.0
2009-10-02 13:10:00,10.05,10.05,10.02,10.02,621900.0,10.05,10.05,10.02,10.02,621900.0
2009-10-02 13:20:00,10.02,10.03,10.02,10.02,70600.0,10.02,10.03,10.02,10.02,70600.0
2009-10-02 13:30:00,10.03,10.05,10.02,10.05,166200.0,10.03,10.05,10.02,10.05,166200.0
2009-10-02 13:40:00,10.05,10.05,10.04,10.04,87700.0,10.05,10.05,10.04,10.04,87700.0
2009-10-02 13:50:00,10.05,10.07,10.05,10.06,410400.0,10.05,10.07,10.05,10.06,410400.0
2009-10-02 14:00:00,10.05,10.06,10.01,10.02,308100.0,10.05,10.06,10.01,10.02,308100.0
2009-10-02 14:10:00,10.03,10.05,10.02,10.03,443700.0,10.03,10.05,10.02,10.03,443700.0
2009-10-02 14:20:00,10.03,10.04,10.02,10.02,143400.0,10.03,10.04,10.02,10.02,143400.0
2009-10-02 14:30:00,10.02,10.05,10.02,10.04,439900.0,10.02,10.05,10.02,10.04,439900.0
2009-10-02 14:40:00,10.03,10.05,10.02,10.03,379600.0,10.03,10.05,10.02,10.03,379600.0
2009-10-02 14:50:00,10.02,10.05,10.02,10.03,235300.0,10.02,10.05,10.02,10.03,235300.0
2009-10-02 15:00:00,10.03,10.04,10.03,10.04,209400.0,10.03,10.04,10.03,10.04,209400.0
2009-10-02 15:10:00,10.03,10.04,10.03,10.04,149700.0,10.03,10.04,10.03,10.04,149700.0
2009-10-02 15:20:00,10.04,10.04,10.03,10.03,255900.0,10.04,10.04,10.03,10.03,255900.0
2009-10-02 15:30:00,10.04,10.04,10.03,10.03,285200.0,10.04,10.04,10.03,10.03,285200.0
2009-10-02 15:40:00,10.03,10.04,10.02,10.02,700200.0,10.03,10.04,10.02,10.02,700200.0
2009-10-02 15:50:00,10.02,10.03,9.98,10.0,1434300.0,10.02,10.03,9.98,10.0,1434300.0
2009-10-05 09:30:00,10.02,10.03,9.78,9.79,616300.0,10.02,10.03,9.78,9.79,616300.0
2009-10-05 09:40:00,9.78,9.89,9.75,9.89,1005900.0,9.78,9.89,9.75,9.89,1005900.0
2009-10-05 09:50:00,9.89,9.99,9.88,9.91,767400.0,9.89,9.99,9.88,9.91,767400.0
2009-10-05 10:00:00,9.91,9.94,9.84,9.84,663200.0,9.91,9.94,9.84,9.84,663200.0
2009-10-05 10:10:00,9.84,9.91,9.84,9.89,580500.0,9.84,9.91,9.84,9.89,580500.0
2009-10-05 10:20:00,9.89,9.96,9.88,9.94,1242900.0,9.89,9.96,9.88,9.94,1242900.0
2009-10-05 10:30:00,9.95,9.99,9.93,9.98,615700.0,9.95,9.99,9.93,9.98,615700.0
2009-10-05 10:40:00,9.98,9.99,9.97,9.98,232200.0,9.98,9.99,9.97,9.98,232200.0
2009-10-05 10:50:00,9.98,10.0,9.98,10.0,242500.0,9.98,10.0,9.98,10.0,242500.0
2009-10-05 11:00:00,10.0,10.0,9.99,9.99,126600.0,10.0,10.0,9.99,9.99,126600.0
2009-10-05 11:10:00,9.99,10.01,9.98,10.0,491800.0,9.99,10.01,9.98,10.0,491800.0
2009-10-05 11:20:00,10.01,10.05,10.0,10.04,1008500.0,10.01,10.05,10.0,10.04,1008500.0
2009-10-05 11:30:00,10.03,10.09,10.03,10.08,470900.0,10.03,10.09,10.03,10.08,470900.0
2009-10-05 11:40:00,10.09,10.1,10.06,10.09,436700.0,10.09,10.1,10.06,10.09,436700.0
2009-10-05 11:50:00,10.1,10.15,10.09,10.15,287200.0,10.1,10.15,10.09,10.15,287200.0
2009-10-05 12:00:00,10.15,10.15,10.09,10.1,896900.0,10.15,10.15,10.09,10.1,896900.0
2009-10-05 12:10:00,10.1,10.14,10.08,10.13,259000.0,10.1,10.14,10.08,10.13,259000.0
2009-10-05 12:20:00,10.13,10.16,10.13,10.14,225800.0,10.13,10.16,10.13,10.14,225800.0
2009-10-05 12:30:00,10.15,10.15,10.09,10.1,176900.0,10.15,10.15,10.09,10.1,176900.0
2009-10-05 12:40:00,10.1,10.14,10.09,10.14,208900.0,10.1,10.14,10.09,10.14,208900.0
2009-10-05 12:50:00,10.14,10.14,10.12,10.13,92200.0,10.14,10.14,10.12,10.13,92200.0
2009-10-05 13:00:00,10.13,10.13,10.06,10.08,346900.0,10.13,10.13,10.06,10.08,346900.0
2009-10-05 13:10:00,10.08,10.09,10.06,10.07,155300.0,10.08,10.09,10.06,10.07,155300.0
2009-10-05 13:20:00,10.07,10.07,10.01,10.01,527600.0,10.07,10.07,10.01,10.01,527600.0
2009-10-05 13:30:00,10.01,10.04,9.99,10.03,504500.0,10.01,10.04,9.99,10.03,504500.0
2009-10-05 13:40:00,10.04,10.05,10.03,10.05,252000.0,10.04,10.05,10.03,10.05,252000.0
2009-10-05 13:50:00,10.05,10.05,10.04,10.05,186500.0,10.05,10.05,10.04,10.05,186500.0
2009-10-05 14:00:00,10.04,10.07,10.04,10.05,281300.0,10.04,10.07,10.04,10.05,281300.0
2009-10-05 14:10:00,10.05,10.06,10.05,10.06,100600.0,10.05,10.06,10.05,10.06,100600.0
2009-10-05 14:20:00,10.05,10.06,10.04,10.05,327600.0,10.05,10.06,10.04,10.05,327600.0
2009-10-05 14:30:00,10.06,10.09,10.05,10.06,687000.0,10.06,10.09,10.05,10.06,687000.0
2009-10-05 14:40:00,10.06,10.1,10.04,10.06,987300.0,10.06,10.1,10.04,10.06,987300.0
2009-10-05 14:50:00,10.06,10.08,10.05,10.08,181200.0,10.06,10.08,10.05,10.08,181200.0
2009-10-05 15:00:00,10.07,10.08,10.07,10.08,180700.0,10.07,10.08,10.07,10.08,180700.0
2009-10-05 15:10:00,10.07,10.1,10.07,10.08,263600.0,10.07,10.1,10.07,10.08,263600.0
2009-10-05 15:20:00,10.08,10.11,10.08,10.11,307400.0,10.08,10.11,10.08,10.11,307400.0
2009-10-05 15:30:00,10.11,10.18,10.1,10.17,941100.0,10.11,10.18,10.1,10.17,941100.0
2009-10-05 15:40:00,10.17,10.18,10.14,10.17,1598000.0,10.17,10.18,10.14,10.17,1598000.0
2009-10-05 15:50:00,10.17,10.18,10.12,10.12,1306300.0,10.17,10.18,10.12,10.12,1306300.0
2009-10-06 09:30:00,9.73,10.06,9.73,9.97,2109600.0,9.73,10.06,9.73,9.97,2109600.0
2009-10-06 09:40:00,9.99,10.05,9.96,10.0,1758200.0,9.99,10.05,9.96,10.0,1758200.0
2009-10-06 09:50:00,9.99,10.06,9.96,10.05,1047100.0,9.99,10.06,9.96,10.05,1047100.0
2009-10-06 10:00:00,10.05,10.07,9.97,10.0,1902100.0,10.05,10.07,9.97,10.0,1902100.0
2009-10-06 10:10:00,10.01,10.01,9.88,9.88,1112400.0,10.01,10.01,9.88,9.88,1112400.0
2009-10-06 10:20:00,9.88,9.91,9.83,9.89,833200.0,9.88,9.91,9.83,9.89,833200.0
2009-10-06 10:30:00,9.89,9.94,9.89,9.9,923600.0,9.89,9.94,9.89,9.9,923600.0
2009-10-06 10:40:00,9.9,9.95,9.89,9.89,339200.0,9.9,9.95,9.89,9.89,339200.0
2009-10-06 10:50:00,9.89,9.92,9.87,9.88,1201700.0,9.89,9.92,9.87,9.88,1201700.0
2009-10-06 11:00:00,9.88,9.91,9.87,9.9,763600.0,9.88,9.91,9.87,9.9,763600.0
2009-10-06 11:10:00,9.9,9.92,9.89,9.9,1475300.0,9.9,9.92,9.89,9.9,1475300.0
2009-10-06 11:20:00,9.91,9.91,9.84,9.84,776100.0,9.91,9.91,9.84,9.84,776100.0
2009-10-06 11:30:00,9.85,9.89,9.81,9.89,702400.0,9.85,9.89,9.81,9.89,702400.0
2009-10-06 11:40:00,9.89,9.9,9.86,9.87,710900.0,9.89,9.9,9.86,9.87,710900.0
2009-10-06 11:50:00,9.88,9.9,9.86,9.89,579500.0,9.88,9.9,9.86,9.89,579500.0
2009-10-06 12:00:00,9.89,9.92,9.88,9.91,372400.0,9.89,9.92,9.88,9.91,372400.0
2009-10-06 12:10:00,9.92,9.93,9.88,9.93,555300.0,9.92,9.93,9.88,9.93,555300.0
2009-10-06 12:20:00,9.93,9.93,9.9,9.9,270400.0,9.93,9.93,9.9,9.9,270400.0
2009-10-06 12:30:00,9.9,9.93,9.88,9.92,219700.0,9.9,9.93,9.88,9.92,219700.0
2009-10-06 12:40:00,9.93,9.93,9.89,9.89,142000.0,9.93,9.93,9.89,9.89,142000.0
2009-10-06 12:50:00,9.89,9.91,9.88,9.9,296000.0,9.89,9.91,9.88,9.9,296000.0
2009-10-06 13:00:00,9.9,9.93,9.89,9.91,359600.0,9.9,9.93,9.89,9.91,359600.0
2009-10-06 13:10:00,9.91,9.94,9.9,9.92,667100.0,9.91,9.94,9.9,9.92,667100.0
2009-10-06 13:20:00,9.92,9.95,9.91,9.95,392200.0,9.92,9.95,9.91,9.95,392200.0
2009-10-06 13:30:00,9.95,9.97,9.93,9.96,833200.0,9.95,9.97,9.93,9.96,833200.0
2009-10-06 13:40:00,9.96,9.97,9.95,9.95,489300.0,9.96,9.97,9.95,9.95,489300.0
2009-10-06 13:50:00,9.96,9.96,9.89,9.91,905900.0,9.96,9.96,9.89,9.91,905900.0
2009-10-06 14:00:00,9.91,9.91,9.88,9.88,216900.0,9.91,9.91,9.88,9.88,216900.0
2009-10-06 14:10:00,9.89,9.9,9.87,9.87,228400.0,9.89,9.9,9.87,9.87,228400.0
2009-10-06 14:20:00,9.87,9.89,9.84,9.89,291800.0,9.87,9.89,9.84,9.89,291800.0
2009-10-06 14:30:00,9.89,9.92,9.86,9.92,1394500.0,9.89,9.92,9.86,9.92,1394500.0
2009-10-06 14:40:00,9.92,9.92,9.88,9.9,757600.0,9.92,9.92,9.88,9.9,757600.0
2009-10-06 14:50:00,9.9,9.97,9.88,9.92,883300.0,9.9,9.97,9.88,9.92,883300.0
2009-10-06 15:00:00,9.93,9.95,9.9,9.93,756500.0,9.93,9.95,9.9,9.93,756500.0
2009-10-06 15:10:00,9.92,9.94,9.9,9.91,1170000.0,9.92,9.94,9.9,9.91,1170000.0
2009-10-06 15:20:00,9.92,9.92,9.9,9.91,698400.0,9.92,9.92,9.9,9.91,698400.0
2009-10-06 15:30:00,9.91,9.93,9.9,9.92,730700.0,9.91,9.93,9.9,9.92,730700.0
2009-10-06 15:40:00,9.92,9.92,9.9,9.91,716400.0,9.92,9.92,9.9,9.91,716400.0
2009-10-06 15:50:00,9.92,9.96,9.9,9.96,2333400.0,9.92,9.96,9.9,9.96,2333400.0
2009-10-07 09:30:00,9.92,10.03,9.88,10.01,866800.0,9.92,10.03,9.88,10.01,866800.0
2009-10-07 09:40:00,10.01,10.06,9.98,10.03,1337300.0,10.01,10.06,9.98,10.03,1337300.0
2009-10-07 09:50:00,10.03,10.06,9.99,9.99,1518200.0,10.03,10.06,9.99,9.99,1518200.0
2009-10-07 10:00:00,9.98,10.03,9.97,10.0,961400.0,9.98,10.03,9.97,10.0,961400.0
2009-10-07 10:10:00,10.0,10.01,9.89,9.92,2302700.0,10.0,10.01,9.89,9.92,2302700.0
2009-10-07 10:20:00,9.93,9.93,9.89,9.91,929000.0,9.93,9.93,9.89,9.91,929000.0
2009-10-07 10:30:00,9.9,9.92,9.89,9.91,650300.0,9.9,9.92,9.89,9.91,650300.0
2009-10-07 10:40:00,9.91,9.93,9.87,9.89,771400.0,9.91,9.93,9.87,9.89,771400.0
2009-10-07 10:50:00,9.89,9.99,9.89,9.98,1420400.0,9.89,9.99,9.89,9.98,1420400.0
2009-10-07 11:00:00,9.97,9.99,9.97,9.98,238600.0,9.97,9.99,9.97,9.98,238600.0
2009-10-07 11:10:00,9.98,9.99,9.97,9.98,289600.0,9.98,9.99,9.97,9.98,289600.0
2009-10-07 11:20:00,9.98,10.0,9.97,9.99,266400.0,9.98,10.0,9.97,9.99,266400.0
2009-10-07 11:30:00,9.98,10.0,9.96,10.0,1337800.0,9.98,10.0,9.96,10.0,1337800.0
2009-10-07 11:40:00,10.0,10.03,9.99,10.02,473600.0,10.0,10.03,9.99,10.02,473600.0
2009-10-07 11:50:00,10.02,10.02,10.0,10.02,252700.0,10.02,10.02,10.0,10.02,252700.0
2009-10-07 12:00:00,10.02,10.05,10.01,10.05,330000.0,10.02,10.05,10.01,10.05,330000.0
2009-10-07 12:10:00,10.05,10.1,10.05,10.1,914900.0,10.05,10.1,10.05,10.1,914900.0
2009-10-07 12:20:00,10.1,10.1,10.09,10.1,100800.0,10.1,10.1,10.09,10.1,100800.0
2009-10-07 12:30:00,10.1,10.1,10.05,10.09,296100.0,10.1,10.1,10.05,10.09,296100.0
2009-10-07 12:40:00,10.09,10.1,10.07,10.1,344900.0,10.09,10.1,10.07,10.1,344900.0
2009-10-07 12:50:00,10.1,10.16,10.1,10.15,637900.0,10.1,10.16,10.1,10.15,637900.0
2009-10-07 13:00:00,10.16,10.16,10.15,10.15,232100.0,10.16,10.16,10.15,10.15,232100.0
2009-10-07 13:10:00,10.16,10.16,10.11,10.12,290500.0,10.16,10.16,10.11,10.12,290500.0
2009-10-07 13:20:00,10.12,10.13,10.1,10.13,581400.0,10.12,10.13,10.1,10.13,581400.0
2009-10-07 13:30:00,10.13,10.13,10.11,10.12,204200.0,10.13,10.13,10.11,10.12,204200.0
2009-10-07 13:40:00,10.12,10.12,10.08,10.08,203300.0,10.12,10.12,10.08,10.08,203300.0
2009-10-07 13:50:00,10.08,10.12,10.07,10.12,366500.0,10.08,10.12,10.07,10.12,366500.0
2009-10-07 14:00:00,10.1,10.11,10.1,10.11,188300.0,10.1,10.11,10.1,10.11,188300.0
2009-10-07 14:10:00,10.11,10.12,10.1,10.12,310100.0,10.11,10.12,10.1,10.12,310100.0
2009-10-07 14:20:00,10.11,10.14,10.11,10.12,537100.0,10.11,10.14,10.11,10.12,537100.0
2009-10-07 14:30:00,10.11,10.17,10.1,10.17,1096900.0,10.11,10.17,10.1,10.17,1096900.0
2009-10-07 14:40:00,10.17,10.18,10.13,10.13,690400.0,10.17,10.18,10.13,10.13,690400.0
2009-10-07 14:50:00,10.14,10.17,10.13,10.16,645800.0,10.14,10.17,10.13,10.16,645800.0
2009-10-07 15:00:00,10.17,10.17,10.15,10.16,275000.0,10.17,10.17,10.15,10.16,275000.0
2009-10-07 15:10:00,10.15,10.17,10.15,10.16,329700.0,10.15,10.17,10.15,10.16,329700.0
2009-10-07 15:20:00,10.17,10.19,10.15,10.16,615000.0,10.17,10.19,10.15,10.16,615000.0
2009-10-07 15:30:00,10.16,10.19,10.15,10.19,387000.0,10.16,10.19,10.15,10.19,387000.0
2009-10-07 15:40:00,10.18,10.19,10.14,10.15,1050200.0,10.18,10.19,10.14,10.15,1050200.0
2009-10-07 15:50:00,10.15,10.16,10.14,10.15,1578800.0,10.15,10.16,10.14,10.15,1578800.0
2009-10-08 09:30:00,10.18,10.29,10.14,10.27,572500.0,10.18,10.29,10.14,10.27,572500.0
2009-10-08 09:40:00,10.27,10.34,10.25,10.33,392000.0,10.27,10.34,10.25,10.33,392000.0
2009-10-08 09:50:00,10.34,10.35,10.24,10.26,748700.0,10.34,10.35,10.24,10.26,748700.0
2009-10-08 10:00:00,10.25,10.29,10.24,10.28,1122600.0,10.25,10.29,10.24,10.28,1122600.0
2009-10-08 10:10:00,10.29,10.33,10.28,10.32,353400.0,10.29,10.33,10.28,10.32,353400.0
2009-10-08 10:20:00,10.31,10.36,10.29,10.35,791900.0,10.31,10.36,10.29,10.35,791900.0
2009-10-08 10:30:00,10.36,10.36,10.33,10.34,478000.0,10.36,10.36,10.33,10.34,478000.0
2009-10-08 10:40:00,10.35,10.35,10.32,10.33,383200.0,10.35,10.35,10.32,10.33,383200.0
2009-10-08 10:50:00,10.33,10.35,10.31,10.34,316300.0,10.33,10.35,10.31,10.34,316300.0
2009-10-08 11:00:00,10.34,10.35,10.29,10.29,573000.0,10.34,10.35,10.29,10.29,573000.0
2009-10-08 11:10:00,10.3,10.31,10.28,10.3,252800.0,10.3,10.31,10.28,10.3,252800.0
2009-10-08 11:20:00,10.29,10.34,10.29,10.34,250100.0,10.29,10.34,10.29,10.34,250100.0
2009-10-08 11:30:00,10.34,10.35,10.3,10.31,506900.0,10.34,10.35,10.3,10.31,506900.0
2009-10-08 11:40:00,10.31,10.32,10.27,10.28,512800.0,10.31,10.32,10.27,10.28,512800.0
2009-10-08 11:50:00,10.28,10.29,10.22,10.25,491300.0,10.28,10.29,10.22,10.25,491300.0
2009-10-08 12:00:00,10.25,10.32,10.25,10.31,485300.0,10.25,10.32,10.25,10.31,485300.0
2009-10-08 12:10:00,10.31,10.32,10.29,10.29,207100.0,10.31,10.32,10.29,10.29,207100.0
2009-10-08 12:20:00,10.3,10.31,10.28,10.29,327000.0,10.3,10.31,10.28,10.29,327000.0
2009-10-08 12:30:00,10.29,10.3,10.25,10.26,349900.0,10.29,10.3,10.25,10.26,349900.0
2009-10-08 12:40:00,10.26,10.28,10.25,10.26,382200.0,10.26,10.28,10.25,10.26,382200.0
2009-10-08 12:50:00,10.26,10.27,10.25,10.26,214700.0,10.26,10.27,10.25,10.26,214700.0
2009-10-08 13:00:00,10.27,10.29,10.25,10.27,400400.0,10.27,10.29,10.25,10.27,400400.0
2009-10-08 13:10:00,10.27,10.27,10.25,10.25,129100.0,10.27,10.27,10.25,10.25,129100.0
2009-10-08 13:20:00,10.25,10.26,10.25,10.25,82100.0,10.25,10.26,10.25,10.25,82100.0
2009-10-08 13:30:00,10.25,10.26,10.25,10.25,125200.0,10.25,10.26,10.25,10.25,125200.0
2009-10-08 13:40:00,10.26,10.26,10.25,10.26,168100.0,10.26,10.26,10.25,10.26,168100.0
2009-10-08 13:50:00,10.26,10.26,10.25,10.25,379000.0,10.26,10.26,10.25,10.25,379000.0
2009-10-08 14:00:00,10.25,10.26,10.21,10.22,464500.0,10.25,10.26,10.21,10.22,464500.0
2009-10-08 14:10:00,10.22,10.23,10.21,10.22,361300.0,10.22,10.23,10.21,10.22,361300.0
2009-10-08 14:20:00,10.22,10.22,10.17,10.2,337200.0,10.22,10.22,10.17,10.2,337200.0
2009-10-08 14:30:00,10.2,10.24,10.2,10.23,149000.0,10.2,10.24,10.2,10.23,149000.0
2009-10-08 14:40:00,10.24,10.27,10.23,10.27,212000.0,10.24,10.27,10.23,10.27,212000.0
2009-10-08 14:50:00,10.27,10.28,10.26,10.28,160700.0,10.27,10.28,10.26,10.28,160700.0
2009-10-08 15:00:00,10.28,10.29,10.27,10.27,227700.0,10.28,10.29,10.27,10.27,227700.0
2009-10-08 15:10:00,10.28,10.28,10.26,10.27,159900.0,10.28,10.28,10.26,10.27,159900.0
2009-10-08 15:20:00,10.27,10.27,10.25,10.26,162700.0,10.27,10.27,10.25,10.26,162700.0
2009-10-08 15:30:00,10.25,10.26,10.24,10.24,261400.0,10.25,10.26,10.24,10.24,261400.0
2009-10-08 15:40:00,10.25,10.25,10.24,10.24,260400.0,10.25,10.25,10.24,10.24,260400.0
2009-10-08 15:50:00,10.25,10.26,10.23,10.25,708800.0,10.25,10.26,10.23,10.25,708800.0
2009-10-09 09:30:00,10.21,10.35,10.17,10.35,393500.0,10.21,10.35,10.17,10.35,393500.0
2009-10-09 09:40:00,10.35,10.35,10.27,10.29,477500.0,10.35,10.35,10.27,10.29,477500.0
2009-10-09 09:50:00,10.29,10.35,10.29,10.32,392700.0,10.29,10.35,10.29,10.32,392700.0
2009-10-09 10:00:00,10.31,10.32,10.3,10.31,162900.0,10.31,10.32,10.3,10.31,162900.0
2009-10-09 10:10:00,10.32,10.34,10.3,10.33,241200.0,10.32,10.34,10.3,10.33,241200.0
2009-10-09 10:20:00,10.33,10.35,10.31,10.31,203200.0,10.33,10.35,10.31,10.31,203200.0
2009-10-09 10:30:00,10.31,10.32,10.27,10.28,137100.0,10.31,10.32,10.27,10.28,137100.0
2009-10-09 10:40:00,10.27,10.28,10.25,10.25,69700.0,10.27,10.28,10.25,10.25,69700.0
2009-10-09 10:50:00,10.26,10.29,10.25,10.26,180300.0,10.26,10.29,10.25,10.26,180300.0
2009-10-09 11:00:00,10.26,10.28,10.25,10.27,99400.0,10.26,10.28,10.25,10.27,99400.0
2009-10-09 11:10:00,10.27,10.29,10.27,10.29,74500.0,10.27,10.29,10.27,10.29,74500.0
2009-10-09 11:20:00,10.28,10.34,10.28,10.31,151100.0,10.28,10.34,10.28,10.31,151100.0
2009-10-09 11:30:00,10.31,10.35,10.3,10.34,132600.0,10.31,10.35,10.3,10.34,132600.0
2009-10-09 11:40:00,10.35,10.35,10.31,10.31,138200.0,10.35,10.35,10.31,10.31,138200.0
2009-10-09 11:50:00,10.32,10.33,10.3,10.31,230200.0,10.32,10.33,10.3,10.31,230200.0
2009-10-09 12:00:00,10.3,10.31,10.29,10.3,104900.0,10.3,10.31,10.29,10.3,104900.0
2009-10-09 12:10:00,10.31,10.31,10.3,10.31,43300.0,10.31,10.31,10.3,10.31,43300.0
2009-10-09 12:20:00,10.3,10.31,10.29,10.3,95700.0,10.3,10.31,10.29,10.3,95700.0
2009-10-09 12:30:00,10.29,10.3,10.28,10.29,129500.0,10.29,10.3,10.28,10.29,129500.0
2009-10-09 12:40:00,10.28,10.29,10.27,10.27,30400.0,10.28,10.29,10.27,10.27,30400.0
2009-10-09 12:50:00,10.27,10.28,10.27,10.28,25600.0,10.27,10.28,10.27,10.28,25600.0
2009-10-09 13:00:00,10.28,10.28,10.27,10.28,71000.0,10.28,10.28,10.27,10.28,71000.0
2009-10-09 13:10:00,10.27,10.28,10.27,10.28,17800.0,10.27,10.28,10.27,10.28,17800.0
2009-10-09 13:20:00,10.27,10.28,10.27,10.28,27600.0,10.27,10.28,10.27,10.28,27600.0
2009-10-09 13:30:00,10.27,10.31,10.26,10.26,500900.0,10.27,10.31,10.26,10.26,500900.0
2009-10-09 13:40:00,10.27,10.27,10.25,10.27,107700.0,10.27,10.27,10.25,10.27,107700.0
2009-10-09 13:50:00,10.27,10.29,10.27,10.29,64200.0,10.27,10.29,10.27,10.29,64200.0
2009-10-09 14:00:00,10.29,10.3,10.28,10.29,39700.0,10.29,10.3,10.28,10.29,39700.0
2009-10-09 14:10:00,10.3,10.3,10.27,10.28,330700.0,10.3,10.3,10.27,10.28,330700.0
2009-10-09 14:20:00,10.28,10.29,10.28,10.28,41100.0,10.28,10.29,10.28,10.28,41100.0
2009-10-09 14:30:00,10.29,10.31,10.27,10.3,843800.0,10.29,10.31,10.27,10.3,843800.0
2009-10-09 14:40:00,10.3,10.31,10.27,10.29,459000.0,10.3,10.31,10.27,10.29,459000.0
2009-10-09 14:50:00,10.3,10.3,10.28,10.28,408400.0,10.3,10.3,10.28,10.28,408400.0
2009-10-09 15:00:00,10.28,10.3,10.28,10.29,259000.0,10.28,10.3,10.28,10.29,259000.0
2009-10-09 15:10:00,10.29,10.3,10.28,10.29,201300.0,10.29,10.3,10.28,10.29,201300.0
2009-10-09 15:20:00,10.29,10.3,10.27,10.28,161600.0,10.29,10.3,10.27,10.28,161600.0
2009-10-09 15:30:00,10.28,10.29,10.28,10.29,103000.0,10.28,10.29,10.28,10.29,103000.0
2009-10-09 15:40:00,10.28,10.29,10.27,10.27,146200.0,10.28,10.29,10.27,10.27,146200.0
2009-10-09 15:50:00,10.28,10.3,10.27,10.29,501400.0,10.28,10.3,10.27,10.29,501400.0
2009-10-12 09:30:00,10.42,10.45,10.3,10.33,289700.0,10.42,10.45,10.3,10.33,289700.0
2009-10-12 09:40:00,10.34,10.35,10.29,10.29,243100.0,10.34,10.35,10.29,10.29,243100.0
2009-10-12 09:50:00,10.29,10.3,10.26,10.27,199800.0,10.29,10.3,10.26,10.27,199800.0
2009-10-12 10:00:00,10.28,10.28,10.25,10.26,294000.0,10.28,10.28,10.25,10.26,294000.0
2009-10-12 10:10:00,10.26,10.28,10.24,10.25,458300.0,10.26,10.28,10.24,10.25,458300.0
2009-10-12 10:20:00,10.25,10.26,10.19,10.19,390100.0,10.25,10.26,10.19,10.19,390100.0
2009-10-12 10:30:00,10.2,10.22,10.15,10.2,540300.0,10.2,10.22,10.15,10.2,540300.0
2009-10-12 10:40:00,10.2,10.22,10.18,10.18,273000.0,10.2,10.22,10.18,10.18,273000.0
2009-10-12 10:50:00,10.18,10.19,10.15,10.18,369100.0,10.18,10.19,10.15,10.18,369100.0
2009-10-12 11:00:00,10.17,10.18,10.13,10.16,257800.0,10.17,10.18,10.13,10.16,257800.0
2009-10-12 11:10:00,10.16,10.17,10.14,10.14,160700.0,10.16,10.17,10.14,10.14,160700.0
2009-10-12 11:20:00,10.15,10.15,10.14,10.14,79600.0,10.15,10.15,10.14,10.14,79600.0
2009-10-12 11:30:00,10.14,10.15,10.11,10.14,272700.0,10.14,10.15,10.11,10.14,272700.0
2009-10-12 11:40:00,10.13,10.14,10.08,10.09,330400.0,10.13,10.14,10.08,10.09,330400.0
2009-10-12 11:50:00,10.09,10.1,10.08,10.09,76300.0,10.09,10.1,10.08,10.09,76300.0
2009-10-12 12:00:00,10.08,10.1,10.08,10.09,98200.0,10.08,10.1,10.08,10.09,98200.0
2009-10-12 12:10:00,10.1,10.1,10.09,10.1,64100.0,10.1,10.1,10.09,10.1,64100.0
2009-10-12 12:20:00,10.1,10.1,10.08,10.08,120500.0,10.1,10.1,10.08,10.08,120500.0
2009-10-12 12:30:00,10.08,10.09,10.08,10.09,64700.0,10.08,10.09,10.08,10.09,64700.0
2009-10-12 12:40:00,10.08,10.16,10.08,10.16,651600.0,10.08,10.16,10.08,10.16,651600.0
2009-10-12 12:50:00,10.16,10.16,10.15,10.16,129300.0,10.16,10.16,10.15,10.16,129300.0
2009-10-12 13:00:00,10.16,10.16,10.15,10.15,64300.0,10.16,10.16,10.15,10.15,64300.0
2009-10-12 13:10:00,10.16,10.16,10.15,10.15,65200.0,10.16,10.16,10.15,10.15,65200.0
2009-10-12 13:20:00,10.15,10.16,10.12,10.16,314500.0,10.15,10.16,10.12,10.16,314500.0
2009-10-12 13:30:00,10.15,10.16,10.11,10.15,253800.0,10.15,10.16,10.11,10.15,253800.0
2009-10-12 13:40:00,10.15,10.15,10.11,10.11,189600.0,10.15,10.15,10.11,10.11,189600.0
2009-10-12 13:50:00,10.11,10.12,10.08,10.11,472300.0,10.11,10.12,10.08,10.11,472300.0
2009-10-12 14:00:00,10.11,10.11,10.08,10.08,102400.0,10.11,10.11,10.08,10.08,102400.0
2009-10-12 14:10:00,10.08,10.09,10.06,10.07,154600.0,10.08,10.09,10.06,10.07,154600.0
2009-10-12 14:20:00,10.08,10.09,10.05,10.06,180500.0,10.08,10.09,10.05,10.06,180500.0
2009-10-12 14:30:00,10.06,10.07,10.05,10.07,154900.0,10.06,10.07,10.05,10.07,154900.0
2009-10-12 14:40:00,10.07,10.07,10.05,10.05,164000.0,10.07,10.07,10.05,10.05,164000.0
2009-10-12 14:50:00,10.06,10.06,9.99,10.0,582000.0,10.06,10.06,9.99,10.0,582000.0
2009-10-12 15:00:00,10.0,10.0,9.99,10.0,463700.0,10.0,10.0,9.99,10.0,463700.0
2009-10-12 15:10:00,10.0,10.0,9.99,9.99,297400.0,10.0,10.0,9.99,9.99,297400.0
2009-10-12 15:20:00,10.0,10.01,9.99,10.0,455900.0,10.0,10.01,9.99,10.0,455900.0
2009-10-12 15:30:00,10.0,10.0,9.95,9.95,1144000.0,10.0,10.0,9.95,9.95,1144000.0
2009-10-12 15:40:00,9.95,9.96,9.92,9.95,1633100.0,9.95,9.96,9.92,9.95,1633100.0
2009-10-12 15:50:00,9.95,10.01,9.94,10.0,2300700.0,9.95,10.01,9.94,10.0,2300700.0
2009-10-13 09:30:00,9.99,10.09,9.96,9.98,411200.0,9.99,10.09,9.96,9.98,411200.0
2009-10-13 09:40:00,9.98,10.01,9.95,9.97,444300.0,9.98,10.01,9.95,9.97,444300.0
2009-10-13 09:50:00,9.97,9.97,9.9,9.97,297600.0,9.97,9.97,9.9,9.97,297600.0
2009-10-13 10:00:00,9.97,9.97,9.91,9.94,409700.0,9.97,9.97,9.91,9.94,409700.0
2009-10-13 10:10:00,9.95,9.96,9.92,9.95,251200.0,9.95,9.96,9.92,9.95,251200.0
2009-10-13 10:20:00,9.94,9.96,9.93,9.95,229400.0,9.94,9.96,9.93,9.95,229400.0
2009-10-13 10:30:00,9.95,9.97,9.94,9.94,704400.0,9.95,9.97,9.94,9.94,704400.0
2009-10-13 10:40:00,9.94,9.97,9.93,9.97,354900.0,9.94,9.97,9.93,9.97,354900.0
2009-10-13 10:50:00,9.96,9.97,9.95,9.96,139900.0,9.96,9.97,9.95,9.96,139900.0
2009-10-13 11:00:00,9.95,9.96,9.93,9.94,910700.0,9.95,9.96,9.93,9.94,910700.0
2009-10-13 11:10:00,9.95,9.95,9.93,9.94,359000.0,9.95,9.95,9.93,9.94,359000.0
2009-10-13 11:20:00,9.94,9.95,9.93,9.95,178000.0,9.94,9.95,9.93,9.95,178000.0
2009-10-13 11:30:00,9.94,9.95,9.94,9.94,213900.0,9.94,9.95,9.94,9.94,213900.0
2009-10-13 11:40:00,9.95,9.96,9.94,9.95,457800.0,9.95,9.96,9.94,9.95,457800.0
2009-10-13 11:50:00,9.94,9.97,9.94,9.94,400400.0,9.94,9.97,9.94,9.94,400400.0
2009-10-13 12:00:00,9.94,9.95,9.93,9.94,187700.0,9.94,9.95,9.93,9.94,187700.0
2009-10-13 12:10:00,9.94,9.95,9.92,9.92,406300.0,9.94,9.95,9.92,9.92,406300.0
2009-10-13 12:20:00,9.92,9.95,9.91,9.94,198000.0,9.92,9.95,9.91,9.94,198000.0
2009-10-13 12:30:00,9.95,9.95,9.94,9.95,86800.0,9.95,9.95,9.94,9.95,86800.0
2009-10-13 12:40:00,9.95,9.95,9.94,9.95,77100.0,9.95,9.95,9.94,9.95,77100.0
2009-10-13 12:50:00,9.95,9.95,9.94,9.94,343100.0,9.95,9.95,9.94,9.94,343100.0
2009-10-13 13:00:00,9.95,9.95,9.94,9.95,65100.0,9.95,9.95,9.94,9.95,65100.0
2009-10-13 13:10:00,9.94,9.95,9.92,9.95,274500.0,9.94,9.95,9.92,9.95,274500.0
2009-10-13 13:20:00,9.94,9.95,9.94,9.94,70600.0,9.94,9.95,9.94,9.94,70600.0
2009-10-13 13:30:00,9.95,9.95,9.91,9.91,225900.0,9.95,9.95,9.91,9.91,225900.0
2009-10-13 13:40:00,9.91,9.94,9.91,9.94,145800.0,9.91,9.94,9.91,9.94,145800.0
2009-10-13 13:50:00,9.94,9.95,9.93,9.95,169700.0,9.94,9.95,9.93,9.95,169700.0
2009-10-13 14:00:00,9.94,9.97,9.93,9.93,454700.0,9.94,9.97,9.93,9.93,454700.0
2009-10-13 14:10:00,9.93,9.94,9.93,9.94,59900.0,9.93,9.94,9.93,9.94,59900.0
2009-10-13 14:20:00,9.94,9.95,9.93,9.95,120500.0,9.94,9.95,9.93,9.95,120500.0
2009-10-13 14:30:00,9.94,9.95,9.93,9.93,170900.0,9.94,9.95,9.93,9.93,170900.0
2009-10-13 14:40:00,9.94,9.94,9.93,9.93,89600.0,9.94,9.94,9.93,9.93,89600.0
2009-10-13 14:50:00,9.93,9.94,9.92,9.94,156300.0,9.93,9.94,9.92,9.94,156300.0
2009-10-13 15:00:00,9.94,9.94,9.9,9.9,319100.0,9.94,9.94,9.9,9.9,319100.0
2009-10-13 15:10:00,9.9,9.93,9.9,9.93,594600.0,9.9,9.93,9.9,9.93,594600.0
2009-10-13 15:20:00,9.93,9.93,9.9,9.91,653300.0,9.93,9.93,9.9,9.91,653300.0
2009-10-13 15:30:00,9.92,9.92,9.89,9.89,423100.0,9.92,9.92,9.89,9.89,423100.0
2009-10-13 15:40:00,9.89,9.92,9.89,9.9,774300.0,9.89,9.92,9.89,9.9,774300.0
2009-10-13 15:50:00,9.9,9.94,9.9,9.94,814300.0,9.9,9.94,9.9,9.94,814300.0
2009-10-14 09:30:00,10.01,10.09,10.0,10.07,654600.0,10.01,10.09,10.0,10.07,654600.0
2009-10-14 09:40:00,10.07,10.09,9.99,10.0,365500.0,10.07,10.09,9.99,10.0,365500.0
2009-10-14 09:50:00,10.0,10.03,9.95,9.96,512100.0,10.0,10.03,9.95,9.96,512100.0
2009-10-14 10:00:00,9.97,10.0,9.95,9.96,878900.0,9.97,10.0,9.95,9.96,878900.0
2009-10-14 10:10:00,9.96,10.0,9.96,9.99,519400.0,9.96,10.0,9.96,9.99,519400.0
2009-10-14 10:20:00,10.0,10.02,9.95,9.96,579200.0,10.0,10.02,9.95,9.96,579200.0
2009-10-14 10:30:00,9.97,10.02,9.96,9.99,247700.0,9.97,10.02,9.96,9.99,247700.0
2009-10-14 10:40:00,9.99,10.02,9.99,10.01,366200.0,9.99,10.02,9.99,10.01,366200.0
2009-10-14 10:50:00,10.01,10.05,9.99,10.05,755100.0,10.01,10.05,9.99,10.05,755100.0
2009-10-14 11:00:00,10.05,10.07,10.03,10.04,315900.0,10.05,10.07,10.03,10.04,315900.0
2009-10-14 11:10:00,10.04,10.05,10.02,10.03,464200.0,10.04,10.05,10.02,10.03,464200.0
2009-10-14 11:20:00,10.03,10.04,10.0,10.01,298700.0,10.03,10.04,10.0,10.01,298700.0
2009-10-14 11:30:00,10.01,10.05,10.0,10.05,284500.0,10.01,10.05,10.0,10.05,284500.0
2009-10-14 11:40:00,10.05,10.05,10.01,10.01,812100.0,10.05,10.05,10.01,10.01,812100.0
2009-10-14 11:50:00,10.02,10.02,10.01,10.01,137900.0,10.02,10.02,10.01,10.01,137900.0
2009-10-14 12:00:00,10.02,10.05,10.01,10.05,706200.0,10.02,10.05,10.01,10.05,706200.0
2009-10-14 12:10:00,10.05,10.05,10.04,10.05,186500.0,10.05,10.05,10.04,10.05,186500.0
2009-10-14 12:20:00,10.05,10.05,10.03,10.03,320300.0,10.05,10.05,10.03,10.03,320300.0
2009-10-14 12:30:00,10.04,10.04,10.03,10.03,248600.0,10.04,10.04,10.03,10.03,248600.0
2009-10-14 12:40:00,10.04,10.05,10.01,10.01,1076400.0,10.04,10.05,10.01,10.01,1076400.0
2009-10-14 12:50:00,10.01,10.06,10.01,10.05,525500.0,10.01,10.06,10.01,10.05,525500.0
2009-10-14 13:00:00,10.05,10.07,10.04,10.04,547800.0,10.05,10.07,10.04,10.04,547800.0
2009-10-14 13:10:00,10.04,10.07,10.02,10.06,489700.0,10.04,10.07,10.02,10.06,489700.0
2009-10-14 13:20:00,10.07,10.1,10.06,10.07,328100.0,10.07,10.1,10.06,10.07,328100.0
2009-10-14 13:30:00,10.07,10.1,10.07,10.09,263800.0,10.07,10.1,10.07,10.09,263800.0
2009-10-14 13:40:00,10.09,10.09,10.07,10.08,143900.0,10.09,10.09,10.07,10.08,143900.0
2009-10-14 13:50:00,10.07,10.11,10.07,10.1,459900.0,10.07,10.11,10.07,10.1,459900.0
2009-10-14 14:00:00,10.1,10.11,10.09,10.1,526200.0,10.1,10.11,10.09,10.1,526200.0
2009-10-14 14:10:00,10.1,10.11,10.08,10.1,514000.0,10.1,10.11,10.08,10.1,514000.0
2009-10-14 14:20:00,10.1,10.11,10.09,10.09,374700.0,10.1,10.11,10.09,10.09,374700.0
2009-10-14 14:30:00,10.09,10.1,10.05,10.06,375800.0,10.09,10.1,10.05,10.06,375800.0
2009-10-14 14:40:00,10.06,10.07,10.03,10.06,397200.0,10.06,10.07,10.03,10.06,397200.0
2009-10-14 14:50:00,10.06,10.06,10.03,10.03,238700.0,10.06,10.06,10.03,10.03,238700.0
2009-10-14 15:00:00,10.03,10.06,10.03,10.03,517000.0,10.03,10.06,10.03,10.03,517000.0
2009-10-14 15:10:00,10.04,10.04,10.02,10.02,598800.0,10.04,10.04,10.02,10.02,598800.0
2009-10-14 15:20:00,10.02,10.06,10.01,10.04,1166500.0,10.02,10.06,10.01,10.04,1166500.0
2009-10-14 15:30:00,10.04,10.07,10.03,10.04,598200.0,10.04,10.07,10.03,10.04,598200.0
2009-10-14 15:40:00,10.05,10.06,10.04,10.05,680100.0,10.05,10.06,10.04,10.05,680100.0
2009-10-14 15:50:00,10.04,10.06,10.04,10.05,1057800.0,10.04,10.06,10.04,10.05,1057800.0
2009-10-15 09:30:00,10.06,10.09,10.03,10.05,675900.0,10.06,10.09,10.03,10.05,675900.0
2009-10-15 09:40:00,10.05,10.07,10.01,10.02,430500.0,10.05,10.07,10.01,10.02,430500.0
2009-10-15 09:50:00,10.01,10.03,9.98,10.01,465900.0,10.01,10.03,9.98,10.01,465900.0
2009-10-15 10:00:00,10.02,10.02,9.98,10.02,282200.0,10.02,10.02,9.98,10.02,282200.0
2009-10-15 10:10:00,10.02,10.05,9.99,10.05,334100.0,10.02,10.05,9.99,10.05,334100.0
2009-10-15 10:20:00,10.04,10.09,10.04,10.05,496000.0,10.04,10.09,10.04,10.05,496000.0
2009-10-15 10:30:00,10.06,10.09,10.05,10.09,263000.0,10.06,10.09,10.05,10.09,263000.0
2009-10-15 10:40:00,10.09,10.09,10.07,10.07,135400.0,10.09,10.09,10.07,10.07,135400.0
2009-10-15 10:50:00,10.07,10.09,10.05,10.09,227800.0,10.07,10.09,10.05,10.09,227800.0
2009-10-15 11:00:00,10.09,10.16,10.08,10.15,828500.0,10.09,10.16,10.08,10.15,828500.0
2009-10-15 11:10:00,10.16,10.16,10.09,10.09,209900.0,10.16,10.16,10.09,10.09,209900.0
2009-10-15 11:20:00,10.09,10.13,10.08,10.1,261300.0,10.09,10.13,10.08,10.1,261300.0
2009-10-15 11:30:00,10.09,10.13,10.08,10.13,253800.0,10.09,10.13,10.08,10.13,253800.0
2009-10-15 11:40:00,10.12,10.14,10.1,10.14,201600.0,10.12,10.14,10.1,10.14,201600.0
2009-10-15 11:50:00,10.14,10.15,10.13,10.14,205800.0,10.14,10.15,10.13,10.14,205800.0
2009-10-15 12:00:00,10.13,10.14,10.1,10.1,77000.0,10.13,10.14,10.1,10.1,77000.0
2009-10-15 12:10:00,10.11,10.13,10.1,10.13,117500.0,10.11,10.13,10.1,10.13,117500.0
2009-10-15 12:20:00,10.13,10.15,10.12,10.13,270800.0,10.13,10.15,10.12,10.13,270800.0
2009-10-15 12:30:00,10.12,10.14,10.12,10.13,130500.0,10.12,10.14,10.12,10.13,130500.0
2009-10-15 12:40:00,10.13,10.14,10.1,10.1,112400.0,10.13,10.14,10.1,10.1,112400.0
2009-10-15 12:50:00,10.1,10.11,10.1,10.1,46100.0,10.1,10.11,10.1,10.1,46100.0
2009-10-15 13:00:00,10.11,10.11,10.1,10.1,53300.0,10.11,10.11,10.1,10.1,53300.0
2009-10-15 13:10:00,10.1,10.11,10.09,10.11,161900.0,10.1,10.11,10.09,10.11,161900.0
2009-10-15 13:20:00,10.11,10.11,10.1,10.1,50900.0,10.11,10.11,10.1,10.1,50900.0
2009-10-15 13:30:00,10.1,10.11,10.07,10.07,181900.0,10.1,10.11,10.07,10.07,181900.0
2009-10-15 13:40:00,10.08,10.08,10.07,10.08,69700.0,10.08,10.08,10.07,10.08,69700.0
2009-10-15 13:50:00,10.08,10.08,10.06,10.07,79100.0,10.08,10.08,10.06,10.07,79100.0
2009-10-15 14:00:00,10.07,10.14,10.06,10.11,588100.0,10.07,10.14,10.06,10.11,588100.0
2009-10-15 14:10:00,10.11,10.11,10.07,10.08,345400.0,10.11,10.11,10.07,10.08,345400.0
2009-10-15 14:20:00,10.07,10.08,10.06,10.06,159300.0,10.07,10.08,10.06,10.06,159300.0
2009-10-15 14:30:00,10.06,10.09,10.06,10.08,142200.0,10.06,10.09,10.06,10.08,142200.0
2009-10-15 14:40:00,10.08,10.12,10.08,10.09,344400.0,10.08,10.12,10.08,10.09,344400.0
2009-10-15 14:50:00,10.1,10.1,10.09,10.1,133400.0,10.1,10.1,10.09,10.1,133400.0
2009-10-15 15:00:00,10.1,10.1,10.08,10.1,202100.0,10.1,10.1,10.08,10.1,202100.0
2009-10-15 15:10:00,10.1,10.1,10.08,10.09,160000.0,10.1,10.1,10.08,10.09,160000.0
2009-10-15 15:20:00,10.08,10.09,10.07,10.08,245100.0,10.08,10.09,10.07,10.08,245100.0
2009-10-15 15:30:00,10.08,10.09,10.07,10.08,179400.0,10.08,10.09,10.07,10.08,179400.0
2009-10-15 15:40:00,10.07,10.08,10.05,10.06,300900.0,10.07,10.08,10.05,10.06,300900.0
2009-10-15 15:50:00,10.06,10.11,10.05,10.1,835800.0,10.06,10.11,10.05,10.1,835800.0
2009-10-16 09:30:00,10.03,10.09,9.98,10.04,986200.0,10.03,10.09,9.98,10.04,986200.0
2009-10-16 09:40:00,10.04,10.08,10.0,10.06,371100.0,10.04,10.08,10.0,10.06,371100.0
2009-10-16 09:50:00,10.06,10.07,9.99,10.0,388400.0,10.06,10.07,9.99,10.0,388400.0
2009-10-16 10:00:00,10.0,10.08,9.98,10.05,1775700.0,10.0,10.08,9.98,10.05,1775700.0
2009-10-16 10:10:00,10.05,10.08,10.04,10.08,250100.0,10.05,10.08,10.04,10.08,250100.0
2009-10-16 10:20:00,10.07,10.08,10.04,10.04,523200.0,10.07,10.08,10.04,10.04,523200.0
2009-10-16 10:30:00,10.04,10.07,10.03,10.05,479500.0,10.04,10.07,10.03,10.05,479500.0
2009-10-16 10:40:00,10.05,10.07,10.02,10.06,311600.0,10.05,10.07,10.02,10.06,311600.0
2009-10-16 10:50:00,10.06,10.07,10.01,10.01,509200.0,10.06,10.07,10.01,10.01,509200.0
2009-10-16 11:00:00,10.01,10.06,10.01,10.03,462000.0,10.01,10.06,10.01,10.03,462000.0
2009-10-16 11:10:00,10.02,10.05,10.01,10.04,700400.0,10.02,10.05,10.01,10.04,700400.0
2009-10-16 11:20:00,10.04,10.05,9.99,9.99,481000.0,10.04,10.05,9.99,9.99,481000.0
2009-10-16 11:30:00,9.99,9.99,9.95,9.98,441400.0,9.99,9.99,9.95,9.98,441400.0
2009-10-16 11:40:00,9.97,9.99,9.95,9.97,315800.0,9.97,9.99,9.95,9.97,315800.0
2009-10-16 11:50:00,9.97,10.01,9.97,10.0,711100.0,9.97,10.01,9.97,10.0,711100.0
2009-10-16 12:00:00,9.99,10.01,9.99,9.99,206600.0,9.99,10.01,9.99,9.99,206600.0
2009-10-16 12:10:00,9.99,10.0,9.99,10.0,40100.0,9.99,10.0,9.99,10.0,40100.0
2009-10-16 12:20:00,10.0,10.05,9.99,10.01,685300.0,10.0,10.05,9.99,10.01,685300.0
2009-10-16 12:30:00,10.01,10.03,9.99,10.01,105500.0,10.01,10.03,9.99,10.01,105500.0
2009-10-16 12:40:00,10.0,10.01,10.0,10.01,81600.0,10.0,10.01,10.0,10.01,81600.0
2009-10-16 12:50:00,10.0,10.02,9.99,10.01,183600.0,10.0,10.02,9.99,10.01,183600.0
2009-10-16 13:00:00,10.02,10.02,10.0,10.01,93300.0,10.02,10.02,10.0,10.01,93300.0
2009-10-16 13:10:00,10.01,10.04,10.0,10.01,123900.0,10.01,10.04,10.0,10.01,123900.0
2009-10-16 13:20:00,10.01,10.05,10.01,10.05,165200.0,10.01,10.05,10.01,10.05,165200.0
2009-10-16 13:30:00,10.05,10.05,10.03,10.03,75100.0,10.05,10.05,10.03,10.03,75100.0
2009-10-16 13:40:00,10.04,10.05,10.03,10.05,226100.0,10.04,10.05,10.03,10.05,226100.0
2009-10-16 13:50:00,10.05,10.06,10.02,10.04,332700.0,10.05,10.06,10.02,10.04,332700.0
2009-10-16 14:00:00,10.04,10.06,10.03,10.05,199500.0,10.04,10.06,10.03,10.05,199500.0
2009-10-16 14:10:00,10.05,10.05,10.0,10.01,189700.0,10.05,10.05,10.0,10.01,189700.0
2009-10-16 14:20:00,10.02,10.02,9.99,10.0,280700.0,10.02,10.02,9.99,10.0,280700.0
2009-10-16 14:30:00,10.0,10.01,9.98,9.99,192700.0,10.0,10.01,9.98,9.99,192700.0
2009-10-16 14:40:00,10.0,10.0,9.98,9.98,66900.0,10.0,10.0,9.98,9.98,66900.0
2009-10-16 14:50:00,9.99,9.99,9.98,9.98,65600.0,9.99,9.99,9.98,9.98,65600.0
2009-10-16 15:00:00,9.99,10.03,9.98,9.98,374800.0,9.99,10.03,9.98,9.98,374800.0
2009-10-16 15:10:00,9.98,10.02,9.96,9.96,422200.0,9.98,10.02,9.96,9.96,422200.0
2009-10-16 15:20:00,9.97,10.0,9.96,9.97,350100.0,9.97,10.0,9.96,9.97,350100.0
2009-10-16 15:30:00,9.98,10.0,9.97,9.99,298000.0,9.98,10.0,9.97,9.99,298000.0
2009-10-16 15:40:00,10.0,10.01,9.98,9.99,966800.0,10.0,10.01,9.98,9.99,966800.0
2009-10-16 15:50:00,10.0,10.02,9.99,10.02,1055300.0,10.0,10.02,9.99,10.02,1055300.0
2009-10-19 09:30:00,10.22,10.29,10.11,10.16,682300.0,10.22,10.29,10.11,10.16,682300.0
2009-10-19 09:40:00,10.16,10.23,10.14,10.18,923400.0,10.16,10.23,10.14,10.18,923400.0
2009-10-19 09:50:00,10.18,10.22,10.13,10.15,666600.0,10.18,10.22,10.13,10.15,666600.0
2009-10-19 10:00:00,10.14,10.2,10.14,10.18,1089900.0,10.14,10.2,10.14,10.18,1089900.0
2009-10-19 10:10:00,10.18,10.2,10.15,10.17,721600.0,10.18,10.2,10.15,10.17,721600.0
2009-10-19 10:20:00,10.17,10.24,10.17,10.23,1495800.0,10.17,10.24,10.17,10.23,1495800.0
2009-10-19 10:30:00,10.23,10.29,10.21,10.24,2055200.0,10.23,10.29,10.21,10.24,2055200.0
2009-10-19 10:40:00,10.25,10.26,10.18,10.19,946700.0,10.25,10.26,10.18,10.19,946700.0
2009-10-19 10:50:00,10.18,10.19,10.09,10.17,1089600.0,10.18,10.19,10.09,10.17,1089600.0
2009-10-19 11:00:00,10.16,10.17,10.14,10.16,383500.0,10.16,10.17,10.14,10.16,383500.0
2009-10-19 11:10:00,10.16,10.17,10.12,10.13,571800.0,10.16,10.17,10.12,10.13,571800.0
2009-10-19 11:20:00,10.14,10.17,10.13,10.16,605000.0,10.14,10.17,10.13,10.16,605000.0
2009-10-19 11:30:00,10.17,10.2,10.16,10.19,773800.0,10.17,10.2,10.16,10.19,773800.0
2009-10-19 11:40:00,10.2,10.25,10.19,10.25,364900.0,10.2,10.25,10.19,10.25,364900.0
2009-10-19 11:50:00,10.25,10.27,10.22,10.22,338700.0,10.25,10.27,10.22,10.22,338700.0
2009-10-19 12:00:00,10.22,10.25,10.2,10.25,251400.0,10.22,10.25,10.2,10.25,251400.0
2009-10-19 12:10:00,10.25,10.28,10.24,10.27,230500.0,10.25,10.28,10.24,10.27,230500.0
2009-10-19 12:20:00,10.28,10.28,10.25,10.25,283500.0,10.28,10.28,10.25,10.25,283500.0
2009-10-19 12:30:00,10.25,10.26,10.22,10.25,308200.0,10.25,10.26,10.22,10.25,308200.0
2009-10-19 12:40:00,10.25,10.28,10.23,10.27,693400.0,10.25,10.28,10.23,10.27,693400.0
2009-10-19 12:50:00,10.27,10.27,10.22,10.22,498500.0,10.27,10.27,10.22,10.22,498500.0
2009-10-19 13:00:00,10.22,10.23,10.19,10.2,373000.0,10.22,10.23,10.19,10.2,373000.0
2009-10-19 13:10:00,10.19,10.2,10.14,10.19,994200.0,10.19,10.2,10.14,10.19,994200.0
2009-10-19 13:20:00,10.19,10.19,10.15,10.16,293000.0,10.19,10.19,10.15,10.16,293000.0
2009-10-19 13:30:00,10.17,10.2,10.15,10.2,578600.0,10.17,10.2,10.15,10.2,578600.0
2009-10-19 13:40:00,10.2,10.22,10.19,10.2,342600.0,10.2,10.22,10.19,10.2,342600.0
2009-10-19 13:50:00,10.21,10.23,10.2,10.23,415100.0,10.21,10.23,10.2,10.23,415100.0
2009-10-19 14:00:00,10.23,10.26,10.22,10.24,381300.0,10.23,10.26,10.22,10.24,381300.0
2009-10-19 14:10:00,10.25,10.25,10.23,10.25,295500.0,10.25,10.25,10.23,10.25,295500.0
2009-10-19 14:20:00,10.25,10.25,10.23,10.24,384000.0,10.25,10.25,10.23,10.24,384000.0
2009-10-19 14:30:00,10.25,10.25,10.18,10.22,1172200.0,10.25,10.25,10.18,10.22,1172200.0
2009-10-19 14:40:00,10.22,10.24,10.2,10.23,1543000.0,10.22,10.24,10.2,10.23,1543000.0
2009-10-19 14:50:00,10.24,10.25,10.21,10.23,1560200.0,10.24,10.25,10.21,10.23,1560200.0
2009-10-19 15:00:00,10.23,10.25,10.22,10.23,584000.0,10.23,10.25,10.22,10.23,584000.0
2009-10-19 15:10:00,10.23,10.23,10.2,10.22,571600.0,10.23,10.23,10.2,10.22,571600.0
2009-10-19 15:20:00,10.22,10.23,10.18,10.2,1142100.0,10.22,10.23,10.18,10.2,1142100.0
2009-10-19 15:30:00,10.2,10.22,10.18,10.18,1223400.0,10.2,10.22,10.18,10.18,1223400.0
2009-10-19 15:40:00,10.18,10.2,10.15,10.17,1500700.0,10.18,10.2,10.15,10.17,1500700.0
2009-10-19 15:50:00,10.18,10.18,10.12,10.17,2565700.0,10.18,10.18,10.12,10.17,2565700.0
2009-10-20 09:30:00,9.17,9.33,8.6,9.0,9969300.0,9.17,9.33,8.6,9.0,9969300.0
2009-10-20 09:40:00,9.0,9.01,8.79,8.9,6244600.0,9.0,9.01,8.79,8.9,6244600.0
2009-10-20 09:50:00,8.9,8.98,8.85,8.85,4767800.0,8.9,8.98,8.85,8.85,4767800.0
2009-10-20 10:00:00,8.85,8.89,8.73,8.74,3652800.0,8.85,8.89,8.73,8.74,3652800.0
2009-10-20 10:10:00,8.74,8.78,8.64,8.69,3667300.0,8.74,8.78,8.64,8.69,3667300.0
2009-10-20 10:20:00,8.69,8.75,8.64,8.64,3665200.0,8.69,8.75,8.64,8.64,3665200.0
2009-10-20 10:30:00,8.65,8.65,8.44,8.52,4462000.0,8.65,8.65,8.44,8.52,4462000.0
2009-10-20 10:40:00,8.52,8.56,8.48,8.5,4446300.0,8.52,8.56,8.48,8.5,4446300.0
2009-10-20 10:50:00,8.5,8.51,8.43,8.5,6021100.0,8.5,8.51,8.43,8.5,6021100.0
2009-10-20 11:00:00,8.5,8.56,8.49,8.54,2975800.0,8.5,8.56,8.49,8.54,2975800.0
2009-10-20 11:10:00,8.54,8.63,8.53,8.56,2430100.0,8.54,8.63,8.53,8.56,2430100.0
2009-10-20 11:20:00,8.56,8.64,8.54,8.64,1761100.0,8.56,8.64,8.54,8.64,1761100.0
2009-10-20 11:30:00,8.64,8.71,8.58,8.6,5422000.0,8.64,8.71,8.58,8.6,5422000.0
2009-10-20 11:40:00,8.6,8.64,8.49,8.5,3295800.0,8.6,8.64,8.49,8.5,3295800.0
2009-10-20 11:50:00,8.5,8.5,8.43,8.45,5100000.0,8.5,8.5,8.43,8.45,5100000.0
2009-10-20 12:00:00,8.44,8.48,8.42,8.48,2467600.0,8.44,8.48,8.42,8.48,2467600.0
2009-10-20 12:10:00,8.48,8.51,8.45,8.51,2313900.0,8.48,8.51,8.45,8.51,2313900.0
2009-10-20 12:20:00,8.51,8.51,8.44,8.46,1089900.0,8.51,8.51,8.44,8.46,1089900.0
2009-10-20 12:30:00,8.46,8.47,8.46,8.47,513000.0,8.46,8.47,8.46,8.47,513000.0
2009-10-20 12:40:00,8.46,8.48,8.39,8.41,2196400.0,8.46,8.48,8.39,8.41,2196400.0
2009-10-20 12:50:00,8.42,8.47,8.41,8.43,1451000.0,8.42,8.47,8.41,8.43,1451000.0
2009-10-20 13:00:00,8.43,8.44,8.39,8.42,2067600.0,8.43,8.44,8.39,8.42,2067600.0
2009-10-20 13:10:00,8.42,8.45,8.39,8.39,1433800.0,8.42,8.45,8.39,8.39,1433800.0
2009-10-20 13:20:00,8.39,8.46,8.39,8.45,2938700.0,8.39,8.46,8.39,8.45,2938700.0
2009-10-20 13:30:00,8.46,8.46,8.43,8.45,1499200.0,8.46,8.46,8.43,8.45,1499200.0
2009-10-20 13:40:00,8.45,8.46,8.4,8.44,1381800.0,8.45,8.46,8.4,8.44,1381800.0
2009-10-20 13:50:00,8.44,8.47,8.44,8.45,1840900.0,8.44,8.47,8.44,8.45,1840900.0
2009-10-20 14:00:00,8.45,8.47,8.43,8.45,1105700.0,8.45,8.47,8.43,8.45,1105700.0
2009-10-20 14:10:00,8.46,8.49,8.45,8.47,1764400.0,8.46,8.49,8.45,8.47,1764400.0
2009-10-20 14:20:00,8.48,8.56,8.46,8.53,4644800.0,8.48,8.56,8.46,8.53,4644800.0
2009-10-20 14:30:00,8.54,8.56,8.47,8.49,2396400.0,8.54,8.56,8.47,8.49,2396400.0
2009-10-20 14:40:00,8.5,8.51,8.48,8.48,1065700.0,8.5,8.51,8.48,8.48,1065700.0
2009-10-20 14:50:00,8.48,8.52,8.47,8.5,4235800.0,8.48,8.52,8.47,8.5,4235800.0
2009-10-20 15:00:00,8.51,8.6,8.5,8.55,3109000.0,8.51,8.6,8.5,8.55,3109000.0
2009-10-20 15:10:00,8.56,8.58,8.53,8.55,2032000.0,8.56,8.58,8.53,8.55,2032000.0
2009-10-20 15:20:00,8.56,8.56,8.48,8.49,5063100.0,8.56,8.56,8.48,8.49,5063100.0
2009-10-20 15:30:00,8.5,8.52,8.47,8.47,3670600.0,8.5,8.52,8.47,8.47,3670600.0
2009-10-20 15:40:00,8.47,8.5,8.45,8.49,5519500.0,8.47,8.5,8.45,8.49,5519500.0
2009-10-20 15:50:00,8.5,8.6,8.48,8.56,7917900.0,8.5,8.6,8.48,8.56,7917900.0
2009-10-21 09:30:00,8.54,8.6,8.4,8.46,3595800.0,8.54,8.6,8.4,8.46,3595800.0
2009-10-21 09:40:00,8.45,8.5,8.45,8.48,1616800.0,8.45,8.5,8.45,8.48,1616800.0
2009-10-21 09:50:00,8.49,8.51,8.45,8.47,2260100.0,8.49,8.51,8.45,8.47,2260100.0
2009-10-21 10:00:00,8.47,8.5,8.45,8.5,3621400.0,8.47,8.5,8.45,8.5,3621400.0
2009-10-21 10:10:00,8.5,8.5,8.45,8.45,2759400.0,8.5,8.5,8.45,8.45,2759400.0
2009-10-21 10:20:00,8.45,8.46,8.4,8.4,1601200.0,8.45,8.46,8.4,8.4,1601200.0
2009-10-21 10:30:00,8.41,8.45,8.4,8.41,2258000.0,8.41,8.45,8.4,8.41,2258000.0
2009-10-21 10:40:00,8.41,8.44,8.4,8.42,1276300.0,8.41,8.44,8.4,8.42,1276300.0
2009-10-21 10:50:00,8.43,8.44,8.41,8.42,1364600.0,8.43,8.44,8.41,8.42,1364600.0
2009-10-21 11:00:00,8.43,8.43,8.4,8.4,2173200.0,8.43,8.43,8.4,8.4,2173200.0
2009-10-21 11:10:00,8.4,8.47,8.34,8.45,3444500.0,8.4,8.47,8.34,8.45,3444500.0
2009-10-21 11:20:00,8.46,8.46,8.43,8.43,1587800.0,8.46,8.46,8.43,8.43,1587800.0
2009-10-21 11:30:00,8.44,8.44,8.38,8.39,2492000.0,8.44,8.44,8.38,8.39,2492000.0
2009-10-21 11:40:00,8.39,8.41,8.35,8.36,2215700.0,8.39,8.41,8.35,8.36,2215700.0
2009-10-21 11:50:00,8.37,8.4,8.34,8.37,2126600.0,8.37,8.4,8.34,8.37,2126600.0
2009-10-21 12:00:00,8.36,8.38,8.34,8.34,987100.0,8.36,8.38,8.34,8.34,987100.0
2009-10-21 12:10:00,8.34,8.38,8.33,8.38,1054600.0,8.34,8.38,8.33,8.38,1054600.0
2009-10-21 12:20:00,8.38,8.38,8.3,8.31,1372500.0,8.38,8.38,8.3,8.31,1372500.0
2009-10-21 12:30:00,8.31,8.33,8.3,8.33,845200.0,8.31,8.33,8.3,8.33,845200.0
2009-10-21 12:40:00,8.32,8.34,8.29,8.33,1903900.0,8.32,8.34,8.29,8.33,1903900.0
2009-10-21 12:50:00,8.33,8.34,8.29,8.29,1371300.0,8.33,8.34,8.29,8.29,1371300.0
2009-10-21 13:00:00,8.29,8.35,8.29,8.31,888800.0,8.29,8.35,8.29,8.31,888800.0
2009-10-21 13:10:00,8.32,8.32,8.25,8.3,2887100.0,8.32,8.32,8.25,8.3,2887100.0
2009-10-21 13:20:00,8.3,8.32,8.26,8.27,2833800.0,8.3,8.32,8.26,8.27,2833800.0
2009-10-21 13:30:00,8.28,8.32,8.24,8.3,4627300.0,8.28,8.32,8.24,8.3,4627300.0
2009-10-21 13:40:00,8.3,8.31,8.27,8.28,1285200.0,8.3,8.31,8.27,8.28,1285200.0
2009-10-21 13:50:00,8.28,8.31,8.26,8.31,1970600.0,8.28,8.31,8.26,8.31,1970600.0
2009-10-21 14:00:00,8.31,8.32,8.29,8.32,2868500.0,8.31,8.32,8.29,8.32,2868500.0
2009-10-21 14:10:00,8.32,8.35,8.31,8.34,2554300.0,8.32,8.35,8.31,8.34,2554300.0
2009-10-21 14:20:00,8.34,8.34,8.28,8.31,2068800.0,8.34,8.34,8.28,8.31,2068800.0
2009-10-21 14:30:00,8.31,8.34,8.3,8.3,2355600.0,8.31,8.34,8.3,8.3,2355600.0
2009-10-21 14:40:00,8.3,8.33,8.29,8.32,642500.0,8.3,8.33,8.29,8.32,642500.0
2009-10-21 14:50:00,8.32,8.34,8.3,8.32,1147400.0,8.32,8.34,8.3,8.32,1147400.0
2009-10-21 15:00:00,8.32,8.32,8.3,8.31,1373400.0,8.32,8.32,8.3,8.31,1373400.0
2009-10-21 15:10:00,8.31,8.32,8.25,8.26,1965800.0,8.31,8.32,8.25,8.26,1965800.0
2009-10-21 15:20:00,8.26,8.26,8.19,8.23,2831200.0,8.26,8.26,8.19,8.23,2831200.0
2009-10-21 15:30:00,8.23,8.26,8.17,8.22,2499900.0,8.23,8.26,8.17,8.22,2499900.0
2009-10-21 15:40:00,8.21,8.24,8.19,8.24,2183300.0,8.21,8.24,8.19,8.24,2183300.0
2009-10-21 15:50:00,8.24,8.26,8.2,8.21,4931800.0,8.24,8.26,8.2,8.21,4931800.0
2009-10-22 09:30:00,8.21,8.29,8.15,8.17,1993300.0,8.21,8.29,8.15,8.17,1993300.0
2009-10-22 09:40:00,8.16,8.21,8.15,8.17,825400.0,8.16,8.21,8.15,8.17,825400.0
2009-10-22 09:50:00,8.17,8.2,8.14,8.2,1177400.0,8.17,8.2,8.14,8.2,1177400.0
2009-10-22 10:00:00,8.2,8.2,8.16,8.2,1383600.0,8.2,8.2,8.16,8.2,1383600.0
2009-10-22 10:10:00,8.19,8.25,8.19,8.23,947500.0,8.19,8.25,8.19,8.23,947500.0
2009-10-22 10:20:00,8.22,8.27,8.21,8.27,1131200.0,8.22,8.27,8.21,8.27,1131200.0
2009-10-22 10:30:00,8.26,8.31,8.24,8.3,2351000.0,8.26,8.31,8.24,8.3,2351000.0
2009-10-22 10:40:00,8.29,8.35,8.29,8.35,1041200.0,8.29,8.35,8.29,8.35,1041200.0
2009-10-22 10:50:00,8.35,8.46,8.34,8.41,2623800.0,8.35,8.46,8.34,8.41,2623800.0
2009-10-22 11:00:00,8.41,8.51,8.4,8.42,2091700.0,8.41,8.51,8.4,8.42,2091700.0
2009-10-22 11:10:00,8.42,8.45,8.39,8.45,950900.0,8.42,8.45,8.39,8.45,950900.0
2009-10-22 11:20:00,8.45,8.51,8.43,8.5,1809500.0,8.45,8.51,8.43,8.5,1809500.0
2009-10-22 11:30:00,8.51,8.54,8.45,8.47,1815200.0,8.51,8.54,8.45,8.47,1815200.0
2009-10-22 11:40:00,8.47,8.57,8.46,8.57,883000.0,8.47,8.57,8.46,8.57,883000.0
2009-10-22 11:50:00,8.57,8.58,8.53,8.56,1626100.0,8.57,8.58,8.53,8.56,1626100.0
2009-10-22 12:00:00,8.56,8.6,8.53,8.56,2136500.0,8.56,8.6,8.53,8.56,2136500.0
2009-10-22 12:10:00,8.56,8.57,8.5,8.51,1326600.0,8.56,8.57,8.5,8.51,1326600.0
2009-10-22 12:20:00,8.5,8.53,8.49,8.53,554100.0,8.5,8.53,8.49,8.53,554100.0
2009-10-22 12:30:00,8.53,8.55,8.53,8.55,425700.0,8.53,8.55,8.53,8.55,425700.0
2009-10-22 12:40:00,8.55,8.58,8.54,8.56,803400.0,8.55,8.58,8.54,8.56,803400.0
2009-10-22 12:50:00,8.56,8.56,8.51,8.52,980900.0,8.56,8.56,8.51,8.52,980900.0
2009-10-22 13:00:00,8.51,8.53,8.49,8.53,613200.0,8.51,8.53,8.49,8.53,613200.0
2009-10-22 13:10:00,8.53,8.54,8.52,8.52,486000.0,8.53,8.54,8.52,8.52,486000.0
2009-10-22 13:20:00,8.52,8.54,8.5,8.51,485800.0,8.52,8.54,8.5,8.51,485800.0
2009-10-22 13:30:00,8.52,8.54,8.49,8.5,753600.0,8.52,8.54,8.49,8.5,753600.0
2009-10-22 13:40:00,8.49,8.51,8.42,8.45,1122700.0,8.49,8.51,8.42,8.45,1122700.0
2009-10-22 13:50:00,8.45,8.49,8.43,8.45,1460800.0,8.45,8.49,8.43,8.45,1460800.0
2009-10-22 14:00:00,8.45,8.46,8.43,8.44,1035700.0,8.45,8.46,8.43,8.44,1035700.0
2009-10-22 14:10:00,8.43,8.49,8.43,8.47,609700.0,8.43,8.49,8.43,8.47,609700.0
2009-10-22 14:20:00,8.47,8.5,8.46,8.5,387600.0,8.47,8.5,8.46,8.5,387600.0
2009-10-22 14:30:00,8.49,8.5,8.47,8.47,991400.0,8.49,8.5,8.47,8.47,991400.0
2009-10-22 14:40:00,8.48,8.48,8.46,8.46,222500.0,8.48,8.48,8.46,8.46,222500.0
2009-10-22 14:50:00,8.46,8.47,8.44,8.44,287000.0,8.46,8.47,8.44,8.44,287000.0
2009-10-22 15:00:00,8.45,8.46,8.44,8.44,676100.0,8.45,8.46,8.44,8.44,676100.0
2009-10-22 15:10:00,8.45,8.46,8.4,8.41,1530500.0,8.45,8.46,8.4,8.41,1530500.0
2009-10-22 15:20:00,8.41,8.42,8.39,8.39,1114800.0,8.41,8.42,8.39,8.39,1114800.0
2009-10-22 15:30:00,8.39,8.41,8.38,8.4,1789400.0,8.39,8.41,8.38,8.4,1789400.0
2009-10-22 15:40:00,8.4,8.4,8.35,8.37,1464400.0,8.4,8.4,8.35,8.37,1464400.0
2009-10-22 15:50:00,8.37,8.4,8.37,8.38,2261500.0,8.37,8.4,8.37,8.38,2261500.0
2009-10-23 09:30:00,8.5,8.53,8.41,8.51,1036700.0,8.5,8.53,8.41,8.51,1036700.0
2009-10-23 09:40:00,8.5,8.57,8.47,8.56,1052000.0,8.5,8.57,8.47,8.56,1052000.0
2009-10-23 09:50:00,8.55,8.59,8.5,8.56,979800.0,8.55,8.59,8.5,8.56,979800.0
2009-10-23 10:00:00,8.57,8.69,8.56,8.61,2503400.0,8.57,8.69,8.56,8.61,2503400.0
2009-10-23 10:10:00,8.61,8.63,8.52,8.58,1443500.0,8.61,8.63,8.52,8.58,1443500.0
2009-10-23 10:20:00,8.58,8.64,8.57,8.62,1039200.0,8.58,8.64,8.57,8.62,1039200.0
2009-10-23 10:30:00,8.62,8.63,8.53,8.56,729400.0,8.62,8.63,8.53,8.56,729400.0
2009-10-23 10:40:00,8.56,8.6,8.55,8.59,473400.0,8.56,8.6,8.55,8.59,473400.0
2009-10-23 10:50:00,8.59,8.62,8.59,8.62,979300.0,8.59,8.62,8.59,8.62,979300.0
2009-10-23 11:00:00,8.61,8.63,8.59,8.6,879200.0,8.61,8.63,8.59,8.6,879200.0
2009-10-23 11:10:00,8.6,8.61,8.59,8.6,696000.0,8.6,8.61,8.59,8.6,696000.0
2009-10-23 11:20:00,8.59,8.6,8.54,8.56,373400.0,8.59,8.6,8.54,8.56,373400.0
2009-10-23 11:30:00,8.57,8.58,8.54,8.54,727000.0,8.57,8.58,8.54,8.54,727000.0
2009-10-23 11:40:00,8.55,8.56,8.51,8.54,758400.0,8.55,8.56,8.51,8.54,758400.0
2009-10-23 11:50:00,8.54,8.57,8.54,8.56,573300.0,8.54,8.57,8.54,8.56,573300.0
2009-10-23 12:00:00,8.57,8.58,8.55,8.57,561300.0,8.57,8.58,8.55,8.57,561300.0
2009-10-23 12:10:00,8.57,8.6,8.57,8.6,453100.0,8.57,8.6,8.57,8.6,453100.0
2009-10-23 12:20:00,8.6,8.6,8.59,8.6,377900.0,8.6,8.6,8.59,8.6,377900.0
2009-10-23 12:30:00,8.6,8.62,8.59,8.62,261700.0,8.6,8.62,8.59,8.62,261700.0
2009-10-23 12:40:00,8.61,8.65,8.6,8.63,666900.0,8.61,8.65,8.6,8.63,666900.0
2009-10-23 12:50:00,8.63,8.64,8.61,8.61,308700.0,8.63,8.64,8.61,8.61,308700.0
2009-10-23 13:00:00,8.61,8.64,8.6,8.64,950800.0,8.61,8.64,8.6,8.64,950800.0
2009-10-23 13:10:00,8.64,8.65,8.62,8.62,595200.0,8.64,8.65,8.62,8.62,595200.0
2009-10-23 13:20:00,8.62,8.66,8.62,8.63,639800.0,8.62,8.66,8.62,8.63,639800.0
2009-10-23 13:30:00,8.64,8.64,8.6,8.61,656200.0,8.64,8.64,8.6,8.61,656200.0
2009-10-23 13:40:00,8.61,8.66,8.61,8.65,620700.0,8.61,8.66,8.61,8.65,620700.0
2009-10-23 13:50:00,8.65,8.68,8.64,8.66,726800.0,8.65,8.68,8.64,8.66,726800.0
2009-10-23 14:00:00,8.65,8.65,8.63,8.64,1167600.0,8.65,8.65,8.63,8.64,1167600.0
2009-10-23 14:10:00,8.64,8.65,8.59,8.61,5201800.0,8.64,8.65,8.59,8.61,5201800.0
2009-10-23 14:20:00,8.6,8.64,8.59,8.64,2483000.0,8.6,8.64,8.59,8.64,2483000.0
2009-10-23 14:30:00,8.64,8.67,8.63,8.66,1238200.0,8.64,8.67,8.63,8.66,1238200.0
2009-10-23 14:40:00,8.67,8.67,8.65,8.65,806900.0,8.67,8.67,8.65,8.65,806900.0
2009-10-23 14:50:00,8.65,8.67,8.64,8.67,1495900.0,8.65,8.67,8.64,8.67,1495900.0
2009-10-23 15:00:00,8.67,8.67,8.66,8.67,759000.0,8.67,8.67,8.66,8.67,759000.0
2009-10-23 15:10:00,8.67,8.71,8.66,8.71,1630200.0,8.67,8.71,8.66,8.71,1630200.0
2009-10-23 15:20:00,8.71,8.71,8.68,8.71,1523100.0,8.71,8.71,8.68,8.71,1523100.0
2009-10-23 15:30:00,8.7,8.73,8.68,8.73,3372400.0,8.7,8.73,8.68,8.73,3372400.0
2009-10-23 15:40:00,8.73,8.76,8.71,8.76,2091200.0,8.73,8.76,8.71,8.76,2091200.0
2009-10-23 15:50:00,8.76,8.77,8.74,8.76,3215600.0,8.76,8.77,8.74,8.76,3215600.0
2009-10-26 09:30:00,8.79,8.79,8.62,8.68,1033400.0,8.79,8.79,8.62,8.68,1033400.0
2009-10-26 09:40:00,8.68,8.78,8.66,8.75,1770200.0,8.68,8.78,8.66,8.75,1770200.0
2009-10-26 09:50:00,8.75,8.78,8.69,8.71,1929400.0,8.75,8.78,8.69,8.71,1929400.0
2009-10-26 10:00:00,8.71,8.74,8.65,8.71,2092600.0,8.71,8.74,8.65,8.71,2092600.0
2009-10-26 10:10:00,8.71,8.73,8.66,8.68,4079700.0,8.71,8.73,8.66,8.68,4079700.0
2009-10-26 10:20:00,8.68,8.7,8.65,8.68,1262900.0,8.68,8.7,8.65,8.68,1262900.0
2009-10-26 10:30:00,8.68,8.7,8.66,8.69,864900.0,8.68,8.7,8.66,8.69,864900.0
2009-10-26 10:40:00,8.69,8.7,8.68,8.68,670000.0,8.69,8.7,8.68,8.68,670000.0
2009-10-26 10:50:00,8.68,8.69,8.64,8.67,842400.0,8.68,8.69,8.64,8.67,842400.0
2009-10-26 11:00:00,8.66,8.68,8.66,8.67,402800.0,8.66,8.68,8.66,8.67,402800.0
2009-10-26 11:10:00,8.67,8.68,8.64,8.66,1060100.0,8.67,8.68,8.64,8.66,1060100.0
2009-10-26 11:20:00,8.67,8.67,8.64,8.64,1028800.0,8.67,8.67,8.64,8.64,1028800.0
2009-10-26 11:30:00,8.64,8.65,8.54,8.59,2039900.0,8.64,8.65,8.54,8.59,2039900.0
2009-10-26 11:40:00,8.59,8.61,8.55,8.55,944200.0,8.59,8.61,8.55,8.55,944200.0
2009-10-26 11:50:00,8.55,8.58,8.52,8.52,1025900.0,8.55,8.58,8.52,8.52,1025900.0
2009-10-26 12:00:00,8.52,8.53,8.46,8.49,874200.0,8.52,8.53,8.46,8.49,874200.0
2009-10-26 12:10:00,8.48,8.53,8.48,8.49,929100.0,8.48,8.53,8.48,8.49,929100.0
2009-10-26 12:20:00,8.5,8.5,8.44,8.44,558800.0,8.5,8.5,8.44,8.44,558800.0
2009-10-26 12:30:00,8.44,8.49,8.44,8.49,336500.0,8.44,8.49,8.44,8.49,336500.0
2009-10-26 12:40:00,8.49,8.51,8.47,8.47,562900.0,8.49,8.51,8.47,8.47,562900.0
2009-10-26 12:50:00,8.47,8.52,8.45,8.5,740800.0,8.47,8.52,8.45,8.5,740800.0
2009-10-26 13:00:00,8.49,8.51,8.48,8.5,644700.0,8.49,8.51,8.48,8.5,644700.0
2009-10-26 13:10:00,8.49,8.5,8.48,8.48,374700.0,8.49,8.5,8.48,8.48,374700.0
2009-10-26 13:20:00,8.48,8.49,8.45,8.47,569000.0,8.48,8.49,8.45,8.47,569000.0
2009-10-26 13:30:00,8.47,8.49,8.46,8.46,522200.0,8.47,8.49,8.46,8.46,522200.0
2009-10-26 13:40:00,8.47,8.52,8.45,8.49,1028300.0,8.47,8.52,8.45,8.49,1028300.0
2009-10-26 13:50:00,8.49,8.5,8.47,8.5,255400.0,8.49,8.5,8.47,8.5,255400.0
2009-10-26 14:00:00,8.5,8.5,8.46,8.46,320400.0,8.5,8.5,8.46,8.46,320400.0
2009-10-26 14:10:00,8.46,8.49,8.45,8.45,369000.0,8.46,8.49,8.45,8.45,369000.0
2009-10-26 14:20:00,8.45,8.5,8.45,8.46,400600.0,8.45,8.5,8.45,8.46,400600.0
2009-10-26 14:30:00,8.46,8.49,8.44,8.48,723600.0,8.46,8.49,8.44,8.48,723600.0
2009-10-26 14:40:00,8.49,8.5,8.45,8.45,518800.0,8.49,8.5,8.45,8.45,518800.0
2009-10-26 14:50:00,8.45,8.49,8.45,8.45,384900.0,8.45,8.49,8.45,8.45,384900.0
2009-10-26 15:00:00,8.46,8.47,8.44,8.46,538900.0,8.46,8.47,8.44,8.46,538900.0
2009-10-26 15:10:00,8.46,8.48,8.44,8.48,330100.0,8.46,8.48,8.44,8.48,330100.0
2009-10-26 15:20:00,8.47,8.48,8.43,8.45,717800.0,8.47,8.48,8.43,8.45,717800.0
2009-10-26 15:30:00,8.45,8.46,8.42,8.43,1056400.0,8.45,8.46,8.42,8.43,1056400.0
2009-10-26 15:40:00,8.44,8.49,8.43,8.49,784800.0,8.44,8.49,8.43,8.49,784800.0
2009-10-26 15:50:00,8.49,8.49,8.48,8.48,1068800.0,8.49,8.49,8.48,8.48,1068800.0
2009-10-27 09:30:00,8.46,8.55,8.43,8.49,1419700.0,8.46,8.55,8.43,8.49,1419700.0
2009-10-27 09:40:00,8.49,8.51,8.4,8.43,762200.0,8.49,8.51,8.4,8.43,762200.0
2009-10-27 09:50:00,8.43,8.47,8.42,8.47,539200.0,8.43,8.47,8.42,8.47,539200.0
2009-10-27 10:00:00,8.46,8.46,8.38,8.4,1122500.0,8.46,8.46,8.38,8.4,1122500.0
2009-10-27 10:10:00,8.4,8.41,8.35,8.4,1592600.0,8.4,8.41,8.35,8.4,1592600.0
2009-10-27 10:20:00,8.39,8.51,8.39,8.49,1158000.0,8.39,8.51,8.39,8.49,1158000.0
2009-10-27 10:30:00,8.48,8.54,8.48,8.52,478300.0,8.48,8.54,8.48,8.52,478300.0
2009-10-27 10:40:00,8.52,8.59,8.52,8.55,603500.0,8.52,8.59,8.52,8.55,603500.0
2009-10-27 10:50:00,8.55,8.58,8.55,8.57,724600.0,8.55,8.58,8.55,8.57,724600.0
2009-10-27 11:00:00,8.57,8.58,8.49,8.52,490800.0,8.57,8.58,8.49,8.52,490800.0
2009-10-27 11:10:00,8.52,8.56,8.5,8.54,572000.0,8.52,8.56,8.5,8.54,572000.0
2009-10-27 11:20:00,8.53,8.54,8.47,8.49,362400.0,8.53,8.54,8.47,8.49,362400.0
2009-10-27 11:30:00,8.5,8.53,8.48,8.51,456000.0,8.5,8.53,8.48,8.51,456000.0
2009-10-27 11:40:00,8.51,8.52,8.49,8.5,416900.0,8.51,8.52,8.49,8.5,416900.0
2009-10-27 11:50:00,8.49,8.53,8.49,8.53,230300.0,8.49,8.53,8.49,8.53,230300.0
2009-10-27 12:00:00,8.52,8.53,8.51,8.53,211000.0,8.52,8.53,8.51,8.53,211000.0
2009-10-27 12:10:00,8.52,8.53,8.49,8.5,172500.0,8.52,8.53,8.49,8.5,172500.0
2009-10-27 12:20:00,8.49,8.54,8.48,8.52,540300.0,8.49,8.54,8.48,8.52,540300.0
2009-10-27 12:30:00,8.51,8.52,8.48,8.5,388400.0,8.51,8.52,8.48,8.5,388400.0
2009-10-27 12:40:00,8.49,8.5,8.48,8.49,122600.0,8.49,8.5,8.48,8.49,122600.0
2009-10-27 12:50:00,8.48,8.5,8.45,8.46,969500.0,8.48,8.5,8.45,8.46,969500.0
2009-10-27 13:00:00,8.46,8.49,8.45,8.48,282100.0,8.46,8.49,8.45,8.48,282100.0
2009-10-27 13:10:00,8.47,8.48,8.46,8.47,321400.0,8.47,8.48,8.46,8.47,321400.0
2009-10-27 13:20:00,8.46,8.47,8.46,8.46,60800.0,8.46,8.47,8.46,8.46,60800.0
2009-10-27 13:30:00,8.46,8.47,8.41,8.45,265000.0,8.46,8.47,8.41,8.45,265000.0
2009-10-27 13:40:00,8.45,8.46,8.41,8.43,430100.0,8.45,8.46,8.41,8.43,430100.0
2009-10-27 13:50:00,8.42,8.43,8.41,8.42,176000.0,8.42,8.43,8.41,8.42,176000.0
2009-10-27 14:00:00,8.42,8.43,8.4,8.41,204500.0,8.42,8.43,8.4,8.41,204500.0
2009-10-27 14:10:00,8.4,8.44,8.4,8.43,607600.0,8.4,8.44,8.4,8.43,607600.0
2009-10-27 14:20:00,8.42,8.43,8.41,8.42,213300.0,8.42,8.43,8.41,8.42,213300.0
2009-10-27 14:30:00,8.41,8.41,8.36,8.38,626500.0,8.41,8.41,8.36,8.38,626500.0
2009-10-27 14:40:00,8.39,8.39,8.38,8.39,344000.0,8.39,8.39,8.38,8.39,344000.0
2009-10-27 14:50:00,8.39,8.44,8.38,8.42,1285200.0,8.39,8.44,8.38,8.42,1285200.0
2009-10-27 15:00:00,8.42,8.45,8.41,8.42,788000.0,8.42,8.45,8.41,8.42,788000.0
2009-10-27 15:10:00,8.42,8.43,8.4,8.42,616300.0,8.42,8.43,8.4,8.42,616300.0
2009-10-27 15:20:00,8.42,8.44,8.4,8.43,743200.0,8.42,8.44,8.4,8.43,743200.0
2009-10-27 15:30:00,8.43,8.44,8.37,8.39,979100.0,8.43,8.44,8.37,8.39,979100.0
2009-10-27 15:40:00,8.39,8.43,8.38,8.41,1165000.0,8.39,8.43,8.38,8.41,1165000.0
2009-10-27 15:50:00,8.41,8.42,8.36,8.36,1654800.0,8.41,8.42,8.36,8.36,1654800.0
2009-10-28 09:30:00,8.33,8.48,8.3,8.37,513100.0,8.33,8.48,8.3,8.37,513100.0
2009-10-28 09:40:00,8.36,8.42,8.32,8.34,310700.0,8.36,8.42,8.32,8.34,310700.0
2009-10-28 09:50:00,8.35,8.37,8.32,8.35,618900.0,8.35,8.37,8.32,8.35,618900.0
2009-10-28 10:00:00,8.35,8.36,8.31,8.34,633100.0,8.35,8.36,8.31,8.34,633100.0
2009-10-28 10:10:00,8.33,8.36,8.33,8.34,511100.0,8.33,8.36,8.33,8.34,511100.0
2009-10-28 10:20:00,8.34,8.36,8.31,8.35,469100.0,8.34,8.36,8.31,8.35,469100.0
2009-10-28 10:30:00,8.36,8.36,8.32,8.33,478400.0,8.36,8.36,8.32,8.33,478400.0
2009-10-28 10:40:00,8.33,8.33,8.29,8.32,428100.0,8.33,8.33,8.29,8.32,428100.0
2009-10-28 10:50:00,8.32,8.33,8.24,8.3,1115600.0,8.32,8.33,8.24,8.3,1115600.0
2009-10-28 11:00:00,8.29,8.31,8.29,8.3,126500.0,8.29,8.31,8.29,8.3,126500.0
2009-10-28 11:10:00,8.31,8.31,8.29,8.31,290700.0,8.31,8.31,8.29,8.31,290700.0
2009-10-28 11:20:00,8.31,8.31,8.26,8.26,345200.0,8.31,8.31,8.26,8.26,345200.0
2009-10-28 11:30:00,8.26,8.28,8.24,8.26,396200.0,8.26,8.28,8.24,8.26,396200.0
2009-10-28 11:40:00,8.27,8.3,8.23,8.26,811000.0,8.27,8.3,8.23,8.26,811000.0
2009-10-28 11:50:00,8.26,8.28,8.25,8.26,314600.0,8.26,8.28,8.25,8.26,314600.0
2009-10-28 12:00:00,8.27,8.28,8.24,8.25,285800.0,8.27,8.28,8.24,8.25,285800.0
2009-10-28 12:10:00,8.25,8.26,8.22,8.25,392000.0,8.25,8.26,8.22,8.25,392000.0
2009-10-28 12:20:00,8.25,8.27,8.24,8.25,284000.0,8.25,8.27,8.24,8.25,284000.0
2009-10-28 12:30:00,8.25,8.27,8.22,8.24,291400.0,8.25,8.27,8.22,8.24,291400.0
2009-10-28 12:40:00,8.25,8.25,8.23,8.23,163200.0,8.25,8.25,8.23,8.23,163200.0
2009-10-28 12:50:00,8.24,8.24,8.21,8.23,382600.0,8.24,8.24,8.21,8.23,382600.0
2009-10-28 13:00:00,8.23,8.25,8.22,8.24,291700.0,8.23,8.25,8.22,8.24,291700.0
2009-10-28 13:10:00,8.24,8.26,8.23,8.23,235100.0,8.24,8.26,8.23,8.23,235100.0
2009-10-28 13:20:00,8.24,8.25,8.23,8.24,163100.0,8.24,8.25,8.23,8.24,163100.0
2009-10-28 13:30:00,8.25,8.25,8.24,8.25,121100.0,8.25,8.25,8.24,8.25,121100.0
2009-10-28 13:40:00,8.25,8.25,8.23,8.23,249400.0,8.25,8.25,8.23,8.23,249400.0
2009-10-28 13:50:00,8.23,8.24,8.19,8.19,423800.0,8.23,8.24,8.19,8.19,423800.0
2009-10-28 14:00:00,8.2,8.23,8.18,8.19,437600.0,8.2,8.23,8.18,8.19,437600.0
2009-10-28 14:10:00,8.19,8.21,8.18,8.19,231400.0,8.19,8.21,8.18,8.19,231400.0
2009-10-28 14:20:00,8.2,8.2,8.17,8.18,420600.0,8.2,8.2,8.17,8.18,420600.0
2009-10-28 14:30:00,8.19,8.22,8.18,8.2,473800.0,8.19,8.22,8.18,8.2,473800.0
2009-10-28 14:40:00,8.21,8.22,8.2,8.2,190600.0,8.21,8.22,8.2,8.2,190600.0
2009-10-28 14:50:00,8.2,8.21,8.17,8.18,209700.0,8.2,8.21,8.17,8.18,209700.0
2009-10-28 15:00:00,8.18,8.2,8.17,8.2,325500.0,8.18,8.2,8.17,8.2,325500.0
2009-10-28 15:10:00,8.2,8.2,8.17,8.18,268900.0,8.2,8.2,8.17,8.18,268900.0
2009-10-28 15:20:00,8.19,8.19,8.16,8.17,274400.0,8.19,8.19,8.16,8.17,274400.0
2009-10-28 15:30:00,8.17,8.19,8.15,8.16,674900.0,8.17,8.19,8.15,8.16,674900.0
2009-10-28 15:40:00,8.16,8.18,8.14,8.17,949500.0,8.16,8.18,8.14,8.17,949500.0
2009-10-28 15:50:00,8.16,8.17,8.11,8.12,2308500.0,8.16,8.17,8.11,8.12,2308500.0
2009-10-29 09:30:00,8.19,8.32,8.12,8.24,807800.0,8.19,8.32,8.12,8.24,807800.0
2009-10-29 09:40:00,8.24,8.24,8.2,8.22,264200.0,8.24,8.24,8.2,8.22,264200.0
2009-10-29 09:50:00,8.22,8.25,8.2,8.22,845100.0,8.22,8.25,8.2,8.22,845100.0
2009-10-29 10:00:00,8.22,8.26,8.2,8.22,459600.0,8.22,8.26,8.2,8.22,459600.0
2009-10-29 10:10:00,8.21,8.24,8.18,8.22,692800.0,8.21,8.24,8.18,8.22,692800.0
2009-10-29 10:20:00,8.22,8.23,8.2,8.22,248300.0,8.22,8.23,8.2,8.22,248300.0
2009-10-29 10:30:00,8.21,8.26,8.2,8.25,478800.0,8.21,8.26,8.2,8.25,478800.0
2009-10-29 10:40:00,8.25,8.28,8.24,8.25,498400.0,8.25,8.28,8.24,8.25,498400.0
2009-10-29 10:50:00,8.26,8.27,8.25,8.27,349300.0,8.26,8.27,8.25,8.27,349300.0
2009-10-29 11:00:00,8.26,8.28,8.23,8.23,450100.0,8.26,8.28,8.23,8.23,450100.0
2009-10-29 11:10:00,8.23,8.25,8.2,8.2,606200.0,8.23,8.25,8.2,8.2,606200.0
2009-10-29 11:20:00,8.23,8.23,8.2,8.2,1138400.0,8.23,8.23,8.2,8.2,1138400.0
2009-10-29 11:30:00,8.21,8.21,8.19,8.19,249300.0,8.21,8.21,8.19,8.19,249300.0
2009-10-29 11:40:00,8.19,8.22,8.19,8.21,502800.0,8.19,8.22,8.19,8.21,502800.0
2009-10-29 11:50:00,8.21,8.23,8.2,8.22,311100.0,8.21,8.23,8.2,8.22,311100.0
2009-10-29 12:00:00,8.22,8.22,8.17,8.18,854100.0,8.22,8.22,8.17,8.18,854100.0
2009-10-29 12:10:00,8.18,8.21,8.16,8.18,512200.0,8.18,8.21,8.16,8.18,512200.0
2009-10-29 12:20:00,8.18,8.23,8.18,8.22,807000.0,8.18,8.23,8.18,8.22,807000.0
2009-10-29 12:30:00,8.23,8.25,8.21,8.24,611400.0,8.23,8.25,8.21,8.24,611400.0
2009-10-29 12:40:00,8.23,8.27,8.23,8.24,330900.0,8.23,8.27,8.23,8.24,330900.0
2009-10-29 12:50:00,8.24,8.24,8.22,8.23,108300.0,8.24,8.24,8.22,8.23,108300.0
2009-10-29 13:00:00,8.23,8.24,8.21,8.22,201200.0,8.23,8.24,8.21,8.22,201200.0
2009-10-29 13:10:00,8.22,8.24,8.22,8.23,58500.0,8.22,8.24,8.22,8.23,58500.0
2009-10-29 13:20:00,8.24,8.25,8.23,8.24,70400.0,8.24,8.25,8.23,8.24,70400.0
2009-10-29 13:30:00,8.25,8.3,8.24,8.27,848000.0,8.25,8.3,8.24,8.27,848000.0
2009-10-29 13:40:00,8.27,8.29,8.24,8.27,2856700.0,8.27,8.29,8.24,8.27,2856700.0
2009-10-29 13:50:00,8.27,8.29,8.25,8.27,232200.0,8.27,8.29,8.25,8.27,232200.0
2009-10-29 14:00:00,8.27,8.28,8.24,8.27,208200.0,8.27,8.28,8.24,8.27,208200.0
2009-10-29 14:10:00,8.26,8.27,8.26,8.27,54900.0,8.26,8.27,8.26,8.27,54900.0
2009-10-29 14:20:00,8.26,8.28,8.26,8.27,78100.0,8.26,8.28,8.26,8.27,78100.0
2009-10-29 14:30:00,8.28,8.28,8.25,8.25,233100.0,8.28,8.28,8.25,8.25,233100.0
2009-10-29 14:40:00,8.26,8.27,8.24,8.27,287500.0,8.26,8.27,8.24,8.27,287500.0
2009-10-29 14:50:00,8.26,8.28,8.26,8.27,83200.0,8.26,8.28,8.26,8.27,83200.0
2009-10-29 15:00:00,8.28,8.3,8.27,8.3,630500.0,8.28,8.3,8.27,8.3,630500.0
2009-10-29 15:10:00,8.3,8.31,8.28,8.28,658500.0,8.3,8.31,8.28,8.28,658500.0
2009-10-29 15:20:00,8.29,8.32,8.27,8.29,864100.0,8.29,8.32,8.27,8.29,864100.0
2009-10-29 15:30:00,8.3,8.31,8.29,8.31,219100.0,8.3,8.31,8.29,8.31,219100.0
2009-10-29 15:40:00,8.31,8.34,8.3,8.33,822200.0,8.31,8.34,8.3,8.33,822200.0
2009-10-29 15:50:00,8.33,8.33,8.3,8.32,1112100.0,8.33,8.33,8.3,8.32,1112100.0
2009-10-30 09:30:00,8.27,8.34,8.21,8.3,415700.0,8.27,8.34,8.21,8.3,415700.0
2009-10-30 09:40:00,8.3,8.34,8.25,8.31,615200.0,8.3,8.34,8.25,8.31,615200.0
2009-10-30 09:50:00,8.31,8.31,8.24,8.26,279000.0,8.31,8.31,8.24,8.26,279000.0
2009-10-30 10:00:00,8.26,8.33,8.26,8.28,682200.0,8.26,8.33,8.26,8.28,682200.0
2009-10-30 10:10:00,8.28,8.29,8.25,8.28,230300.0,8.28,8.29,8.25,8.28,230300.0
2009-10-30 10:20:00,8.29,8.3,8.25,8.26,286300.0,8.29,8.3,8.25,8.26,286300.0
2009-10-30 10:30:00,8.26,8.27,8.25,8.26,312600.0,8.26,8.27,8.25,8.26,312600.0
2009-10-30 10:40:00,8.26,8.28,8.25,8.27,125000.0,8.26,8.28,8.25,8.27,125000.0
2009-10-30 10:50:00,8.27,8.28,8.26,8.26,106600.0,8.27,8.28,8.26,8.26,106600.0
2009-10-30 11:00:00,8.27,8.27,8.24,8.24,230500.0,8.27,8.27,8.24,8.24,230500.0
2009-10-30 11:10:00,8.25,8.26,8.23,8.25,221200.0,8.25,8.26,8.23,8.25,221200.0
2009-10-30 11:20:00,8.26,8.28,8.25,8.25,224000.0,8.26,8.28,8.25,8.25,224000.0
2009-10-30 11:30:00,8.25,8.25,8.18,8.24,336500.0,8.25,8.25,8.18,8.24,336500.0
2009-10-30 11:40:00,8.23,8.24,8.18,8.21,532500.0,8.23,8.24,8.18,8.21,532500.0
2009-10-30 11:50:00,8.22,8.23,8.19,8.23,519900.0,8.22,8.23,8.19,8.23,519900.0
2009-10-30 12:00:00,8.23,8.24,8.19,8.23,371400.0,8.23,8.24,8.19,8.23,371400.0
2009-10-30 12:10:00,8.23,8.24,8.18,8.18,265600.0,8.23,8.24,8.18,8.18,265600.0
2009-10-30 12:20:00,8.19,8.22,8.1,8.11,522900.0,8.19,8.22,8.1,8.11,522900.0
2009-10-30 12:30:00,8.11,8.19,8.11,8.19,634000.0,8.11,8.19,8.11,8.19,634000.0
2009-10-30 12:40:00,8.18,8.19,8.15,8.16,952400.0,8.18,8.19,8.15,8.16,952400.0
2009-10-30 12:50:00,8.16,8.17,8.11,8.15,999200.0,8.16,8.17,8.11,8.15,999200.0
2009-10-30 13:00:00,8.14,8.17,8.12,8.12,245700.0,8.14,8.17,8.12,8.12,245700.0
2009-10-30 13:10:00,8.13,8.16,8.12,8.13,232700.0,8.13,8.16,8.12,8.13,232700.0
2009-10-30 13:20:00,8.13,8.15,8.11,8.14,432900.0,8.13,8.15,8.11,8.14,432900.0
2009-10-30 13:30:00,8.13,8.14,8.09,8.12,481100.0,8.13,8.14,8.09,8.12,481100.0
2009-10-30 13:40:00,8.12,8.14,8.11,8.13,135800.0,8.12,8.14,8.11,8.13,135800.0
2009-10-30 13:50:00,8.12,8.15,8.11,8.14,371100.0,8.12,8.15,8.11,8.14,371100.0
2009-10-30 14:00:00,8.13,8.16,8.12,8.14,315200.0,8.13,8.16,8.12,8.14,315200.0
2009-10-30 14:10:00,8.13,8.14,8.1,8.11,190800.0,8.13,8.14,8.1,8.11,190800.0
2009-10-30 14:20:00,8.11,8.13,8.1,8.12,282500.0,8.11,8.13,8.1,8.12,282500.0
2009-10-30 14:30:00,8.11,8.16,8.11,8.15,872000.0,8.11,8.16,8.11,8.15,872000.0
2009-10-30 14:40:00,8.15,8.16,8.13,8.15,700400.0,8.15,8.16,8.13,8.15,700400.0
2009-10-30 14:50:00,8.15,8.19,8.14,8.16,973100.0,8.15,8.19,8.14,8.16,973100.0
2009-10-30 15:00:00,8.16,8.17,8.11,8.15,941000.0,8.16,8.17,8.11,8.15,941000.0
2009-10-30 15:10:00,8.14,8.18,8.14,8.16,1039100.0,8.14,8.18,8.14,8.16,1039100.0
2009-10-30 15:20:00,8.16,8.19,8.15,8.18,1476800.0,8.16,8.19,8.15,8.18,1476800.0
2009-10-30 15:30:00,8.19,8.21,8.16,8.18,1628400.0,8.19,8.21,8.16,8.18,1628400.0
2009-10-30 15:40:00,8.18,8.19,8.15,8.16,1167900.0,8.18,8.19,8.15,8.16,1167900.0
2009-10-30 15:50:00,8.16,8.16,8.12,8.12,3522200.0,8.16,8.16,8.12,8.12,3522200.0
2009-11-02 09:30:00,8.31,8.35,8.2,8.22,477700.0,8.31,8.35,8.2,8.22,477700.0
2009-11-02 09:40:00,8.23,8.25,8.15,8.16,590900.0,8.23,8.25,8.15,8.16,590900.0
2009-11-02 09:50:00,8.16,8.18,8.12,8.18,555100.0,8.16,8.18,8.12,8.18,555100.0
2009-11-02 10:00:00,8.18,8.25,8.18,8.22,1038600.0,8.18,8.25,8.18,8.22,1038600.0
2009-11-02 10:10:00,8.22,8.23,8.18,8.18,1298900.0,8.22,8.23,8.18,8.18,1298900.0
2009-11-02 10:20:00,8.19,8.2,8.17,8.19,732000.0,8.19,8.2,8.17,8.19,732000.0
2009-11-02 10:30:00,8.18,8.21,8.15,8.19,717900.0,8.18,8.21,8.15,8.19,717900.0
2009-11-02 10:40:00,8.19,8.2,8.13,8.14,1373700.0,8.19,8.2,8.13,8.14,1373700.0
2009-11-02 10:50:00,8.14,8.18,8.14,8.18,604500.0,8.14,8.18,8.14,8.18,604500.0
2009-11-02 11:00:00,8.17,8.19,8.14,8.18,1036700.0,8.17,8.19,8.14,8.18,1036700.0
2009-11-02 11:10:00,8.18,8.19,8.15,8.16,1013400.0,8.18,8.19,8.15,8.16,1013400.0
2009-11-02 11:20:00,8.16,8.19,8.15,8.16,822000.0,8.16,8.19,8.15,8.16,822000.0
2009-11-02 11:30:00,8.16,8.19,8.15,8.15,340700.0,8.16,8.19,8.15,8.15,340700.0
2009-11-02 11:40:00,8.15,8.22,8.15,8.22,549900.0,8.15,8.22,8.15,8.22,549900.0
2009-11-02 11:50:00,8.22,8.22,8.16,8.16,1098800.0,8.22,8.22,8.16,8.16,1098800.0
2009-11-02 12:00:00,8.16,8.18,8.16,8.18,885800.0,8.16,8.18,8.16,8.18,885800.0
2009-11-02 12:10:00,8.18,8.18,8.14,8.16,208300.0,8.18,8.18,8.14,8.16,208300.0
2009-11-02 12:20:00,8.15,8.19,8.15,8.17,608300.0,8.15,8.19,8.15,8.17,608300.0
2009-11-02 12:30:00,8.17,8.18,8.15,8.17,518600.0,8.17,8.18,8.15,8.17,518600.0
2009-11-02 12:40:00,8.17,8.17,8.15,8.16,209800.0,8.17,8.17,8.15,8.16,209800.0
2009-11-02 12:50:00,8.16,8.16,8.12,8.15,956000.0,8.16,8.16,8.12,8.15,956000.0
2009-11-02 13:00:00,8.14,8.15,8.14,8.14,265800.0,8.14,8.15,8.14,8.14,265800.0
2009-11-02 13:10:00,8.14,8.15,8.13,8.14,489400.0,8.14,8.15,8.13,8.14,489400.0
2009-11-02 13:20:00,8.13,8.14,8.13,8.14,582800.0,8.13,8.14,8.13,8.14,582800.0
2009-11-02 13:30:00,8.13,8.14,8.08,8.11,1463000.0,8.13,8.14,8.08,8.11,1463000.0
2009-11-02 13:40:00,8.11,8.12,8.1,8.1,154500.0,8.11,8.12,8.1,8.1,154500.0
2009-11-02 13:50:00,8.11,8.12,8.1,8.11,355400.0,8.11,8.12,8.1,8.11,355400.0
2009-11-02 14:00:00,8.12,8.12,8.08,8.1,849900.0,8.12,8.12,8.08,8.1,849900.0
2009-11-02 14:10:00,8.1,8.11,8.09,8.1,1091600.0,8.1,8.11,8.09,8.1,1091600.0
2009-11-02 14:20:00,8.1,8.15,8.1,8.15,1738400.0,8.1,8.15,8.1,8.15,1738400.0
2009-11-02 14:30:00,8.15,8.16,8.13,8.15,1049800.0,8.15,8.16,8.13,8.15,1049800.0
2009-11-02 14:40:00,8.15,8.17,8.14,8.15,1061700.0,8.15,8.17,8.14,8.15,1061700.0
2009-11-02 14:50:00,8.15,8.16,8.14,8.14,839100.0,8.15,8.16,8.14,8.14,839100.0
2009-11-02 15:00:00,8.14,8.15,8.14,8.15,285800.0,8.14,8.15,8.14,8.15,285800.0
2009-11-02 15:10:00,8.15,8.18,8.14,8.16,1654200.0,8.15,8.18,8.14,8.16,1654200.0
2009-11-02 15:20:00,8.15,8.18,8.14,8.15,1151200.0,8.15,8.18,8.14,8.15,1151200.0
2009-11-02 15:30:00,8.15,8.19,8.14,8.19,825300.0,8.15,8.19,8.14,8.19,825300.0
2009-11-02 15:40:00,8.18,8.2,8.17,8.19,794100.0,8.18,8.2,8.17,8.19,794100.0
2009-11-02 15:50:00,8.19,8.22,8.19,8.21,1188300.0,8.19,8.22,8.19,8.21,1188300.0
2009-11-03 09:30:00,8.17,8.21,8.11,8.15,341800.0,8.17,8.21,8.11,8.15,341800.0
2009-11-03 09:40:00,8.15,8.16,8.12,8.13,1268900.0,8.15,8.16,8.12,8.13,1268900.0
2009-11-03 09:50:00,8.13,8.14,8.02,8.07,3766300.0,8.13,8.14,8.02,8.07,3766300.0
2009-11-03 10:00:00,8.07,8.08,8.01,8.02,3509700.0,8.07,8.08,8.01,8.02,3509700.0
2009-11-03 10:10:00,8.02,8.02,7.88,7.92,5697300.0,8.02,8.02,7.88,7.92,5697300.0
2009-11-03 10:20:00,7.93,8.08,7.91,8.02,3126200.0,7.93,8.08,7.91,8.02,3126200.0
2009-11-03 10:30:00,8.03,8.06,7.97,8.0,1028300.0,8.03,8.06,7.97,8.0,1028300.0
2009-11-03 10:40:00,8.0,8.04,7.99,8.02,1300300.0,8.0,8.04,7.99,8.02,1300300.0
2009-11-03 10:50:00,8.02,8.05,7.99,8.03,1343400.0,8.02,8.05,7.99,8.03,1343400.0
2009-11-03 11:00:00,8.03,8.05,7.96,7.99,865500.0,8.03,8.05,7.96,7.99,865500.0
2009-11-03 11:10:00,7.98,8.0,7.92,7.93,1162900.0,7.98,8.0,7.92,7.93,1162900.0
2009-11-03 11:20:00,7.93,7.94,7.88,7.92,519700.0,7.93,7.94,7.88,7.92,519700.0
2009-11-03 11:30:00,7.92,7.98,7.89,7.95,1618300.0,7.92,7.98,7.89,7.95,1618300.0
2009-11-03 11:40:00,7.94,7.97,7.92,7.93,547300.0,7.94,7.97,7.92,7.93,547300.0
2009-11-03 11:50:00,7.92,7.94,7.91,7.92,481600.0,7.92,7.94,7.91,7.92,481600.0
2009-11-03 12:00:00,7.92,7.94,7.91,7.92,332000.0,7.92,7.94,7.91,7.92,332000.0
2009-11-03 12:10:00,7.92,7.94,7.91,7.92,283000.0,7.92,7.94,7.91,7.92,283000.0
2009-11-03 12:20:00,7.92,7.98,7.91,7.97,694900.0,7.92,7.98,7.91,7.97,694900.0
2009-11-03 12:30:00,7.97,7.99,7.94,7.98,540300.0,7.97,7.99,7.94,7.98,540300.0
2009-11-03 12:40:00,7.99,8.0,7.96,7.96,867600.0,7.99,8.0,7.96,7.96,867600.0
2009-11-03 12:50:00,7.96,8.0,7.96,7.98,235700.0,7.96,8.0,7.96,7.98,235700.0
2009-11-03 13:00:00,7.99,7.99,7.95,7.96,925000.0,7.99,7.99,7.95,7.96,925000.0
2009-11-03 13:10:00,7.95,7.96,7.93,7.93,319200.0,7.95,7.96,7.93,7.93,319200.0
2009-11-03 13:20:00,7.94,7.96,7.93,7.96,238300.0,7.94,7.96,7.93,7.96,238300.0
2009-11-03 13:30:00,7.96,7.97,7.95,7.96,86400.0,7.96,7.97,7.95,7.96,86400.0
2009-11-03 13:40:00,7.96,7.97,7.95,7.96,221300.0,7.96,7.97,7.95,7.96,221300.0
2009-11-03 13:50:00,7.95,7.96,7.94,7.95,550500.0,7.95,7.96,7.94,7.95,550500.0
2009-11-03 14:00:00,7.96,7.97,7.94,7.97,342600.0,7.96,7.97,7.94,7.97,342600.0
2009-11-03 14:10:00,7.97,7.98,7.94,7.96,604300.0,7.97,7.98,7.94,7.96,604300.0
2009-11-03 14:20:00,7.96,7.99,7.95,7.98,1051700.0,7.96,7.99,7.95,7.98,1051700.0
2009-11-03 14:30:00,7.97,8.0,7.97,7.98,1187900.0,7.97,8.0,7.97,7.98,1187900.0
2009-11-03 14:40:00,7.99,7.99,7.98,7.98,235300.0,7.99,7.99,7.98,7.98,235300.0
2009-11-03 14:50:00,7.98,8.0,7.97,7.99,1010700.0,7.98,8.0,7.97,7.99,1010700.0
2009-11-03 15:00:00,8.0,8.0,7.97,8.0,1271400.0,8.0,8.0,7.97,8.0,1271400.0
2009-11-03 15:10:00,7.99,8.0,7.98,8.0,541600.0,7.99,8.0,7.98,8.0,541600.0
2009-11-03 15:20:00,8.0,8.0,7.98,8.0,1631400.0,8.0,8.0,7.98,8.0,1631400.0
2009-11-03 15:30:00,8.0,8.03,7.99,8.02,1393600.0,8.0,8.03,7.99,8.02,1393600.0
2009-11-03 15:40:00,8.02,8.04,8.01,8.03,780000.0,8.02,8.04,8.01,8.03,780000.0
2009-11-03 15:50:00,8.04,8.04,7.99,8.0,1795400.0,8.04,8.04,7.99,8.0,1795400.0
2009-11-04 09:30:00,8.06,8.06,7.93,7.97,1578100.0,8.06,8.06,7.93,7.97,1578100.0
2009-11-04 09:40:00,7.96,8.06,7.93,8.02,1227800.0,7.96,8.06,7.93,8.02,1227800.0
2009-11-04 09:50:00,8.02,8.12,8.01,8.09,731000.0,8.02,8.12,8.01,8.09,731000.0
2009-11-04 10:00:00,8.09,8.14,8.07,8.1,589600.0,8.09,8.14,8.07,8.1,589600.0
2009-11-04 10:10:00,8.1,8.15,8.09,8.14,790300.0,8.1,8.15,8.09,8.14,790300.0
2009-11-04 10:20:00,8.14,8.16,8.1,8.1,665800.0,8.14,8.16,8.1,8.1,665800.0
2009-11-04 10:30:00,8.11,8.11,8.07,8.09,327800.0,8.11,8.11,8.07,8.09,327800.0
2009-11-04 10:40:00,8.09,8.15,8.08,8.13,1286200.0,8.09,8.15,8.08,8.13,1286200.0
2009-11-04 10:50:00,8.13,8.22,8.12,8.12,1666800.0,8.13,8.22,8.12,8.12,1666800.0
2009-11-04 11:00:00,8.12,8.14,8.1,8.1,1340900.0,8.12,8.14,8.1,8.1,1340900.0
2009-11-04 11:10:00,8.1,8.12,8.09,8.1,378000.0,8.1,8.12,8.09,8.1,378000.0
2009-11-04 11:20:00,8.11,8.12,8.09,8.09,426800.0,8.11,8.12,8.09,8.09,426800.0
2009-11-04 11:30:00,8.1,8.1,8.07,8.07,228600.0,8.1,8.1,8.07,8.07,228600.0
2009-11-04 11:40:00,8.07,8.09,8.07,8.08,457700.0,8.07,8.09,8.07,8.08,457700.0
2009-11-04 11:50:00,8.08,8.11,8.07,8.11,796300.0,8.08,8.11,8.07,8.11,796300.0
2009-11-04 12:00:00,8.11,8.12,8.09,8.12,1266200.0,8.11,8.12,8.09,8.12,1266200.0
2009-11-04 12:10:00,8.12,8.13,8.11,8.12,126000.0,8.12,8.13,8.11,8.12,126000.0
2009-11-04 12:20:00,8.13,8.14,8.12,8.14,152800.0,8.13,8.14,8.12,8.14,152800.0
2009-11-04 12:30:00,8.13,8.14,8.13,8.14,97400.0,8.13,8.14,8.13,8.14,97400.0
2009-11-04 12:40:00,8.14,8.14,8.12,8.12,189500.0,8.14,8.14,8.12,8.12,189500.0
2009-11-04 12:50:00,8.13,8.14,8.11,8.11,631500.0,8.13,8.14,8.11,8.11,631500.0
2009-11-04 13:00:00,8.12,8.13,8.11,8.13,103400.0,8.12,8.13,8.11,8.13,103400.0
2009-11-04 13:10:00,8.13,8.18,8.12,8.15,962100.0,8.13,8.18,8.12,8.15,962100.0
2009-11-04 13:20:00,8.16,8.17,8.15,8.16,189600.0,8.16,8.17,8.15,8.16,189600.0
2009-11-04 13:30:00,8.17,8.19,8.15,8.19,435000.0,8.17,8.19,8.15,8.19,435000.0
2009-11-04 13:40:00,8.18,8.19,8.17,8.18,112800.0,8.18,8.19,8.17,8.18,112800.0
2009-11-04 13:50:00,8.17,8.18,8.15,8.15,109800.0,8.17,8.18,8.15,8.15,109800.0
2009-11-04 14:00:00,8.15,8.16,8.13,8.14,263800.0,8.15,8.16,8.13,8.14,263800.0
2009-11-04 14:10:00,8.13,8.2,8.12,8.12,332600.0,8.13,8.2,8.12,8.12,332600.0
2009-11-04 14:20:00,8.13,8.18,8.1,8.1,292700.0,8.13,8.18,8.1,8.1,292700.0
2009-11-04 14:30:00,8.11,8.16,8.1,8.15,275200.0,8.11,8.16,8.1,8.15,275200.0
2009-11-04 14:40:00,8.15,8.18,8.14,8.14,229900.0,8.15,8.18,8.14,8.14,229900.0
2009-11-04 14:50:00,8.15,8.16,8.14,8.15,224900.0,8.15,8.16,8.14,8.15,224900.0
2009-11-04 15:00:00,8.15,8.16,8.14,8.15,233400.0,8.15,8.16,8.14,8.15,233400.0
2009-11-04 15:10:00,8.15,8.18,8.15,8.15,309200.0,8.15,8.18,8.15,8.15,309200.0
2009-11-04 15:20:00,8.15,8.18,8.15,8.15,537700.0,8.15,8.18,8.15,8.15,537700.0
2009-11-04 15:30:00,8.16,8.16,8.1,8.1,306300.0,8.16,8.16,8.1,8.1,306300.0
2009-11-04 15:40:00,8.1,8.12,8.07,8.08,611100.0,8.1,8.12,8.07,8.08,611100.0
2009-11-04 15:50:00,8.08,8.09,8.04,8.06,1423500.0,8.08,8.09,8.04,8.06,1423500.0
2009-11-05 09:30:00,8.1,8.14,8.08,8.09,226600.0,8.1,8.14,8.08,8.09,226600.0
2009-11-05 09:40:00,8.1,8.1,8.07,8.07,237000.0,8.1,8.1,8.07,8.07,237000.0
2009-11-05 09:50:00,8.07,8.1,8.07,8.1,464500.0,8.07,8.1,8.07,8.1,464500.0
2009-11-05 10:00:00,8.1,8.14,8.1,8.14,545500.0,8.1,8.14,8.1,8.14,545500.0
2009-11-05 10:10:00,8.14,8.14,8.1,8.1,588700.0,8.14,8.14,8.1,8.1,588700.0
2009-11-05 10:20:00,8.1,8.12,8.1,8.11,211100.0,8.1,8.12,8.1,8.11,211100.0
2009-11-05 10:30:00,8.12,8.13,8.1,8.13,465900.0,8.12,8.13,8.1,8.13,465900.0
2009-11-05 10:40:00,8.12,8.13,8.03,8.1,1490300.0,8.12,8.13,8.03,8.1,1490300.0
2009-11-05 10:50:00,8.09,8.11,8.07,8.1,485200.0,8.09,8.11,8.07,8.1,485200.0
2009-11-05 11:00:00,8.09,8.1,8.08,8.1,306900.0,8.09,8.1,8.08,8.1,306900.0
2009-11-05 11:10:00,8.09,8.1,8.07,8.09,307700.0,8.09,8.1,8.07,8.09,307700.0
2009-11-05 11:20:00,8.08,8.09,8.06,8.06,280300.0,8.08,8.09,8.06,8.06,280300.0
2009-11-05 11:30:00,8.06,8.07,8.0,8.0,665900.0,8.06,8.07,8.0,8.0,665900.0
2009-11-05 11:40:00,8.0,8.02,7.99,7.99,448700.0,8.0,8.02,7.99,7.99,448700.0
2009-11-05 11:50:00,7.99,8.01,7.96,8.0,865000.0,7.99,8.01,7.96,8.0,865000.0
2009-11-05 12:00:00,8.0,8.0,7.98,8.0,480600.0,8.0,8.0,7.98,8.0,480600.0
2009-11-05 12:10:00,7.99,8.0,7.99,8.0,295000.0,7.99,8.0,7.99,8.0,295000.0
2009-11-05 12:20:00,8.0,8.0,7.98,8.0,524800.0,8.0,8.0,7.98,8.0,524800.0
2009-11-05 12:30:00,7.99,8.01,7.98,7.99,770800.0,7.99,8.01,7.98,7.99,770800.0
2009-11-05 12:40:00,7.99,8.02,7.98,8.0,902100.0,7.99,8.02,7.98,8.0,902100.0
2009-11-05 12:50:00,8.0,8.01,7.98,8.0,529200.0,8.0,8.01,7.98,8.0,529200.0
2009-11-05 13:00:00,8.0,8.0,7.97,7.99,1061000.0,8.0,8.0,7.97,7.99,1061000.0
2009-11-05 13:10:00,7.98,8.0,7.97,7.99,731400.0,7.98,8.0,7.97,7.99,731400.0
2009-11-05 13:20:00,7.99,7.99,7.98,7.98,318400.0,7.99,7.99,7.98,7.98,318400.0
2009-11-05 13:30:00,7.99,8.01,7.98,8.01,500400.0,7.99,8.01,7.98,8.01,500400.0
2009-11-05 13:40:00,8.01,8.02,7.97,7.97,1073500.0,8.01,8.02,7.97,7.97,1073500.0
2009-11-05 13:50:00,7.98,7.99,7.96,7.96,769100.0,7.98,7.99,7.96,7.96,769100.0
2009-11-05 14:00:00,7.96,7.98,7.96,7.97,674400.0,7.96,7.98,7.96,7.97,674400.0
2009-11-05 14:10:00,7.97,7.98,7.92,7.94,1152600.0,7.97,7.98,7.92,7.94,1152600.0
2009-11-05 14:20:00,7.94,7.95,7.9,7.9,974800.0,7.94,7.95,7.9,7.9,974800.0
2009-11-05 14:30:00,7.9,7.92,7.84,7.88,2012200.0,7.9,7.92,7.84,7.88,2012200.0
2009-11-05 14:40:00,7.88,7.93,7.87,7.93,1105100.0,7.88,7.93,7.87,7.93,1105100.0
2009-11-05 14:50:00,7.93,7.97,7.92,7.95,1242900.0,7.93,7.97,7.92,7.95,1242900.0
2009-11-05 15:00:00,7.94,7.96,7.91,7.92,764600.0,7.94,7.96,7.91,7.92,764600.0
2009-11-05 15:10:00,7.91,8.0,7.91,8.0,1348500.0,7.91,8.0,7.91,8.0,1348500.0
2009-11-05 15:20:00,7.99,8.02,7.99,8.01,958700.0,7.99,8.02,7.99,8.01,958700.0
2009-11-05 15:30:00,8.0,8.01,7.98,7.98,465200.0,8.0,8.01,7.98,7.98,465200.0
2009-11-05 15:40:00,7.98,8.04,7.98,8.04,1364000.0,7.98,8.04,7.98,8.04,1364000.0
2009-11-05 15:50:00,8.04,8.07,8.01,8.03,4908300.0,8.04,8.07,8.01,8.03,4908300.0
2009-11-06 09:30:00,7.99,8.04,7.89,7.99,1199500.0,7.99,8.04,7.89,7.99,1199500.0
2009-11-06 09:40:00,8.0,8.14,7.98,8.14,1285500.0,8.0,8.14,7.98,8.14,1285500.0
2009-11-06 09:50:00,8.12,8.17,8.12,8.12,592700.0,8.12,8.17,8.12,8.12,592700.0
2009-11-06 10:00:00,8.12,8.15,8.09,8.14,1194500.0,8.12,8.15,8.09,8.14,1194500.0
2009-11-06 10:10:00,8.14,8.24,8.13,8.24,1471300.0,8.14,8.24,8.13,8.24,1471300.0
2009-11-06 10:20:00,8.24,8.26,8.21,8.23,811500.0,8.24,8.26,8.21,8.23,811500.0
2009-11-06 10:30:00,8.24,8.25,8.18,8.2,1109800.0,8.24,8.25,8.18,8.2,1109800.0
2009-11-06 10:40:00,8.21,8.22,8.16,8.21,336500.0,8.21,8.22,8.16,8.21,336500.0
2009-11-06 10:50:00,8.2,8.22,8.19,8.21,333000.0,8.2,8.22,8.19,8.21,333000.0
2009-11-06 11:00:00,8.21,8.23,8.2,8.22,466900.0,8.21,8.23,8.2,8.22,466900.0
2009-11-06 11:10:00,8.22,8.23,8.16,8.16,318900.0,8.22,8.23,8.16,8.16,318900.0
2009-11-06 11:20:00,8.16,8.16,8.1,8.12,469700.0,8.16,8.16,8.1,8.12,469700.0
2009-11-06 11:30:00,8.12,8.13,8.1,8.13,196100.0,8.12,8.13,8.1,8.13,196100.0
2009-11-06 11:40:00,8.13,8.13,8.11,8.13,165100.0,8.13,8.13,8.11,8.13,165100.0
2009-11-06 11:50:00,8.12,8.15,8.11,8.15,227700.0,8.12,8.15,8.11,8.15,227700.0
2009-11-06 12:00:00,8.15,8.15,8.14,8.14,130400.0,8.15,8.15,8.14,8.14,130400.0
2009-11-06 12:10:00,8.15,8.15,8.14,8.15,229000.0,8.15,8.15,8.14,8.15,229000.0
2009-11-06 12:20:00,8.14,8.15,8.13,8.14,163800.0,8.14,8.15,8.13,8.14,163800.0
2009-11-06 12:30:00,8.14,8.15,8.11,8.12,515300.0,8.14,8.15,8.11,8.12,515300.0
2009-11-06 12:40:00,8.13,8.13,8.12,8.12,52500.0,8.13,8.13,8.12,8.12,52500.0
2009-11-06 12:50:00,8.12,8.13,8.07,8.08,419500.0,8.12,8.13,8.07,8.08,419500.0
2009-11-06 13:00:00,8.09,8.1,8.07,8.08,211000.0,8.09,8.1,8.07,8.08,211000.0
2009-11-06 13:10:00,8.08,8.08,8.06,8.06,136900.0,8.08,8.08,8.06,8.06,136900.0
2009-11-06 13:20:00,8.07,8.07,8.05,8.06,316100.0,8.07,8.07,8.05,8.06,316100.0
2009-11-06 13:30:00,8.06,8.11,8.05,8.09,457000.0,8.06,8.11,8.05,8.09,457000.0
2009-11-06 13:40:00,8.1,8.12,8.08,8.09,395800.0,8.1,8.12,8.08,8.09,395800.0
2009-11-06 13:50:00,8.09,8.12,8.08,8.11,432900.0,8.09,8.12,8.08,8.11,432900.0
2009-11-06 14:00:00,8.11,8.13,8.1,8.12,655000.0,8.11,8.13,8.1,8.12,655000.0
2009-11-06 14:10:00,8.12,8.13,8.1,8.12,922300.0,8.12,8.13,8.1,8.12,922300.0
2009-11-06 14:20:00,8.13,8.14,8.1,8.11,543900.0,8.13,8.14,8.1,8.11,543900.0
2009-11-06 14:30:00,8.12,8.12,8.07,8.09,586300.0,8.12,8.12,8.07,8.09,586300.0
2009-11-06 14:40:00,8.09,8.1,8.05,8.05,279300.0,8.09,8.1,8.05,8.05,279300.0
2009-11-06 14:50:00,8.06,8.07,8.04,8.04,439300.0,8.06,8.07,8.04,8.04,439300.0
2009-11-06 15:00:00,8.05,8.06,8.02,8.06,352000.0,8.05,8.06,8.02,8.06,352000.0
2009-11-06 15:10:00,8.06,8.06,8.04,8.05,314600.0,8.06,8.06,8.04,8.05,314600.0
2009-11-06 15:20:00,8.05,8.07,8.04,8.05,302700.0,8.05,8.07,8.04,8.05,302700.0
2009-11-06 15:30:00,8.04,8.06,8.04,8.05,188600.0,8.04,8.06,8.04,8.05,188600.0
2009-11-06 15:40:00,8.05,8.05,8.05,8.05,0.0,8.05,8.05,8.05,8.05,0.0
2009-11-06 15:50:00,8.05,8.05,8.05,8.05,0.0,8.05,8.05,8.05,8.05,0.0
2009-11-09 09:30:00,8.19,8.24,8.15,8.21,406800.0,8.19,8.24,8.15,8.21,406800.0
2009-11-09 09:40:00,8.21,8.23,8.19,8.2,361500.0,8.21,8.23,8.19,8.2,361500.0
2009-11-09 09:50:00,8.19,8.2,8.15,8.16,466500.0,8.19,8.2,8.15,8.16,466500.0
2009-11-09 10:00:00,8.15,8.16,8.09,8.09,836800.0,8.15,8.16,8.09,8.09,836800.0
2009-11-09 10:10:00,8.1,8.12,8.07,8.1,782800.0,8.1,8.12,8.07,8.1,782800.0
2009-11-09 10:20:00,8.09,8.15,8.09,8.15,391300.0,8.09,8.15,8.09,8.15,391300.0
2009-11-09 10:30:00,8.15,8.17,8.13,8.15,466100.0,8.15,8.17,8.13,8.15,466100.0
2009-11-09 10:40:00,8.15,8.18,8.15,8.17,189500.0,8.15,8.18,8.15,8.17,189500.0
2009-11-09 10:50:00,8.17,8.18,8.16,8.16,266600.0,8.17,8.18,8.16,8.16,266600.0
2009-11-09 11:00:00,8.16,8.17,8.1,8.14,528600.0,8.16,8.17,8.1,8.14,528600.0
2009-11-09 11:10:00,8.13,8.17,8.13,8.16,354500.0,8.13,8.17,8.13,8.16,354500.0
2009-11-09 11:20:00,8.16,8.16,8.14,8.15,202400.0,8.16,8.16,8.14,8.15,202400.0
2009-11-09 11:30:00,8.15,8.16,8.11,8.12,730500.0,8.15,8.16,8.11,8.12,730500.0
2009-11-09 11:40:00,8.12,8.14,8.11,8.12,506800.0,8.12,8.14,8.11,8.12,506800.0
2009-11-09 11:50:00,8.12,8.16,8.11,8.12,857200.0,8.12,8.16,8.11,8.12,857200.0
2009-11-09 12:00:00,8.12,8.14,8.11,8.13,886000.0,8.12,8.14,8.11,8.13,886000.0
2009-11-09 12:10:00,8.13,8.15,8.11,8.13,315800.0,8.13,8.15,8.11,8.13,315800.0
2009-11-09 12:20:00,8.13,8.15,8.12,8.14,628800.0,8.13,8.15,8.12,8.14,628800.0
2009-11-09 12:30:00,8.14,8.17,8.13,8.17,308000.0,8.14,8.17,8.13,8.17,308000.0
2009-11-09 12:40:00,8.16,8.19,8.15,8.18,295100.0,8.16,8.19,8.15,8.18,295100.0
2009-11-09 12:50:00,8.18,8.2,8.17,8.2,298200.0,8.18,8.2,8.17,8.2,298200.0
2009-11-09 13:00:00,8.2,8.22,8.2,8.2,181500.0,8.2,8.22,8.2,8.2,181500.0
2009-11-09 13:10:00,8.21,8.22,8.2,8.2,193300.0,8.21,8.22,8.2,8.2,193300.0
2009-11-09 13:20:00,8.2,8.25,8.2,8.25,301800.0,8.2,8.25,8.2,8.25,301800.0
2009-11-09 13:30:00,8.25,8.29,8.25,8.28,170100.0,8.25,8.29,8.25,8.28,170100.0
2009-11-09 13:40:00,8.29,8.31,8.26,8.26,546500.0,8.29,8.31,8.26,8.26,546500.0
2009-11-09 13:50:00,8.26,8.27,8.22,8.25,457500.0,8.26,8.27,8.22,8.25,457500.0
2009-11-09 14:00:00,8.25,8.27,8.23,8.26,315900.0,8.25,8.27,8.23,8.26,315900.0
2009-11-09 14:10:00,8.26,8.29,8.26,8.27,216700.0,8.26,8.29,8.26,8.27,216700.0
2009-11-09 14:20:00,8.28,8.29,8.25,8.26,603700.0,8.28,8.29,8.25,8.26,603700.0
2009-11-09 14:30:00,8.25,8.27,8.24,8.25,336500.0,8.25,8.27,8.24,8.25,336500.0
2009-11-09 14:40:00,8.25,8.26,8.24,8.26,304900.0,8.25,8.26,8.24,8.26,304900.0
2009-11-09 14:50:00,8.26,8.26,8.25,8.26,114600.0,8.26,8.26,8.25,8.26,114600.0
2009-11-09 15:00:00,8.26,8.26,8.23,8.26,345100.0,8.26,8.26,8.23,8.26,345100.0
2009-11-09 15:10:00,8.26,8.28,8.25,8.28,176300.0,8.26,8.28,8.25,8.28,176300.0
2009-11-09 15:20:00,8.28,8.28,8.26,8.26,179800.0,8.28,8.28,8.26,8.26,179800.0
2009-11-09 15:30:00,8.27,8.27,8.26,8.26,212600.0,8.27,8.27,8.26,8.26,212600.0
2009-11-09 15:40:00,8.27,8.28,8.26,8.28,447700.0,8.27,8.28,8.26,8.28,447700.0
2009-11-09 15:50:00,8.28,8.31,8.27,8.3,1067800.0,8.28,8.31,8.27,8.3,1067800.0
2009-11-10 09:30:00,8.33,8.35,8.25,8.28,458900.0,8.33,8.35,8.25,8.28,458900.0
2009-11-10 09:40:00,8.28,8.28,8.23,8.26,304200.0,8.28,8.28,8.23,8.26,304200.0
2009-11-10 09:50:00,8.25,8.28,8.22,8.22,849100.0,8.25,8.28,8.22,8.22,849100.0
2009-11-10 10:00:00,8.23,8.28,8.22,8.26,621400.0,8.23,8.28,8.22,8.26,621400.0
2009-11-10 10:10:00,8.26,8.3,8.25,8.28,257100.0,8.26,8.3,8.25,8.28,257100.0
2009-11-10 10:20:00,8.27,8.27,8.25,8.25,123700.0,8.27,8.27,8.25,8.25,123700.0
2009-11-10 10:30:00,8.26,8.26,8.24,8.25,187400.0,8.26,8.26,8.24,8.25,187400.0
2009-11-10 10:40:00,8.25,8.26,8.21,8.22,582900.0,8.25,8.26,8.21,8.22,582900.0
2009-11-10 10:50:00,8.22,8.22,8.15,8.2,824900.0,8.22,8.22,8.15,8.2,824900.0
2009-11-10 11:00:00,8.19,8.21,8.17,8.18,485700.0,8.19,8.21,8.17,8.18,485700.0
2009-11-10 11:10:00,8.18,8.22,8.18,8.2,320800.0,8.18,8.22,8.18,8.2,320800.0
2009-11-10 11:20:00,8.19,8.24,8.18,8.23,707200.0,8.19,8.24,8.18,8.23,707200.0
2009-11-10 11:30:00,8.23,8.23,8.18,8.19,416500.0,8.23,8.23,8.18,8.19,416500.0
2009-11-10 11:40:00,8.2,8.25,8.19,8.21,534000.0,8.2,8.25,8.19,8.21,534000.0
2009-11-10 11:50:00,8.21,8.22,8.2,8.2,163800.0,8.21,8.22,8.2,8.2,163800.0
2009-11-10 12:00:00,8.2,8.23,8.18,8.22,203500.0,8.2,8.23,8.18,8.22,203500.0
2009-11-10 12:10:00,8.22,8.24,8.2,8.24,226800.0,8.22,8.24,8.2,8.24,226800.0
2009-11-10 12:20:00,8.22,8.23,8.2,8.2,130600.0,8.22,8.23,8.2,8.2,130600.0
2009-11-10 12:30:00,8.2,8.21,8.19,8.19,145600.0,8.2,8.21,8.19,8.19,145600.0
2009-11-10 12:40:00,8.19,8.2,8.18,8.18,77000.0,8.19,8.2,8.18,8.18,77000.0
2009-11-10 12:50:00,8.19,8.21,8.18,8.19,698500.0,8.19,8.21,8.18,8.19,698500.0
2009-11-10 13:00:00,8.19,8.2,8.18,8.18,199600.0,8.19,8.2,8.18,8.18,199600.0
2009-11-10 13:10:00,8.18,8.19,8.18,8.19,52700.0,8.18,8.19,8.18,8.19,52700.0
2009-11-10 13:20:00,8.18,8.19,8.18,8.19,38800.0,8.18,8.19,8.18,8.19,38800.0
2009-11-10 13:30:00,8.18,8.19,8.17,8.17,111400.0,8.18,8.19,8.17,8.17,111400.0
2009-11-10 13:40:00,8.17,8.18,8.15,8.15,294300.0,8.17,8.18,8.15,8.15,294300.0
2009-11-10 13:50:00,8.15,8.18,8.15,8.18,191400.0,8.15,8.18,8.15,8.18,191400.0
2009-11-10 14:00:00,8.18,8.2,8.16,8.18,253500.0,8.18,8.2,8.16,8.18,253500.0
2009-11-10 14:10:00,8.19,8.2,8.18,8.19,203100.0,8.19,8.2,8.18,8.19,203100.0
2009-11-10 14:20:00,8.19,8.22,8.19,8.19,506100.0,8.19,8.22,8.19,8.19,506100.0
2009-11-10 14:30:00,8.19,8.23,8.19,8.23,294900.0,8.19,8.23,8.19,8.23,294900.0
2009-11-10 14:40:00,8.23,8.24,8.22,8.23,189000.0,8.23,8.24,8.22,8.23,189000.0
2009-11-10 14:50:00,8.23,8.24,8.21,8.21,744700.0,8.23,8.24,8.21,8.21,744700.0
2009-11-10 15:00:00,8.21,8.27,8.21,8.27,521000.0,8.21,8.27,8.21,8.27,521000.0
2009-11-10 15:10:00,8.27,8.31,8.26,8.29,790700.0,8.27,8.31,8.26,8.29,790700.0
2009-11-10 15:20:00,8.29,8.31,8.27,8.31,711600.0,8.29,8.31,8.27,8.31,711600.0
2009-11-10 15:30:00,8.3,8.31,8.28,8.28,691000.0,8.3,8.31,8.28,8.28,691000.0
2009-11-10 15:40:00,8.28,8.3,8.26,8.27,1023100.0,8.28,8.3,8.26,8.27,1023100.0
2009-11-10 15:50:00,8.26,8.27,8.25,8.26,647700.0,8.26,8.27,8.25,8.26,647700.0
2009-11-11 09:30:00,8.36,8.37,8.31,8.35,625100.0,8.36,8.37,8.31,8.35,625100.0
2009-11-11 09:40:00,8.34,8.36,8.29,8.34,1214700.0,8.34,8.36,8.29,8.34,1214700.0
2009-11-11 09:50:00,8.34,8.39,8.33,8.35,602600.0,8.34,8.39,8.33,8.35,602600.0
2009-11-11 10:00:00,8.36,8.37,8.33,8.33,314900.0,8.36,8.37,8.33,8.33,314900.0
2009-11-11 10:10:00,8.34,8.36,8.33,8.34,601500.0,8.34,8.36,8.33,8.34,601500.0
2009-11-11 10:20:00,8.34,8.38,8.34,8.37,225800.0,8.34,8.38,8.34,8.37,225800.0
2009-11-11 10:30:00,8.37,8.39,8.35,8.37,343900.0,8.37,8.39,8.35,8.37,343900.0
2009-11-11 10:40:00,8.38,8.38,8.33,8.33,237400.0,8.38,8.38,8.33,8.33,237400.0
2009-11-11 10:50:00,8.33,8.34,8.31,8.34,435000.0,8.33,8.34,8.31,8.34,435000.0
2009-11-11 11:00:00,8.34,8.36,8.33,8.34,760700.0,8.34,8.36,8.33,8.34,760700.0
2009-11-11 11:10:00,8.33,8.34,8.31,8.31,338400.0,8.33,8.34,8.31,8.31,338400.0
2009-11-11 11:20:00,8.31,8.34,8.31,8.33,646100.0,8.31,8.34,8.31,8.33,646100.0
2009-11-11 11:30:00,8.33,8.34,8.3,8.32,664300.0,8.33,8.34,8.3,8.32,664300.0
2009-11-11 11:40:00,8.32,8.35,8.31,8.35,138000.0,8.32,8.35,8.31,8.35,138000.0
2009-11-11 11:50:00,8.35,8.35,8.31,8.33,309600.0,8.35,8.35,8.31,8.33,309600.0
2009-11-11 12:00:00,8.33,8.36,8.33,8.36,121000.0,8.33,8.36,8.33,8.36,121000.0
2009-11-11 12:10:00,8.36,8.38,8.35,8.37,922200.0,8.36,8.38,8.35,8.37,922200.0
2009-11-11 12:20:00,8.38,8.39,8.35,8.38,1380800.0,8.38,8.39,8.35,8.38,1380800.0
2009-11-11 12:30:00,8.38,8.41,8.38,8.41,574700.0,8.38,8.41,8.38,8.41,574700.0
2009-11-11 12:40:00,8.41,8.43,8.4,8.42,287400.0,8.41,8.43,8.4,8.42,287400.0
2009-11-11 12:50:00,8.41,8.43,8.39,8.4,392200.0,8.41,8.43,8.39,8.4,392200.0
2009-11-11 13:00:00,8.4,8.4,8.37,8.39,339600.0,8.4,8.4,8.37,8.39,339600.0
2009-11-11 13:10:00,8.4,8.4,8.35,8.36,449100.0,8.4,8.4,8.35,8.36,449100.0
2009-11-11 13:20:00,8.36,8.38,8.35,8.36,208900.0,8.36,8.38,8.35,8.36,208900.0
2009-11-11 13:30:00,8.36,8.38,8.35,8.38,121600.0,8.36,8.38,8.35,8.38,121600.0
2009-11-11 13:40:00,8.37,8.38,8.34,8.36,253800.0,8.37,8.38,8.34,8.36,253800.0
2009-11-11 13:50:00,8.36,8.37,8.35,8.36,166300.0,8.36,8.37,8.35,8.36,166300.0
2009-11-11 14:00:00,8.36,8.38,8.36,8.37,101800.0,8.36,8.38,8.36,8.37,101800.0
2009-11-11 14:10:00,8.38,8.39,8.37,8.39,78700.0,8.38,8.39,8.37,8.39,78700.0
2009-11-11 14:20:00,8.39,8.39,8.38,8.39,101100.0,8.39,8.39,8.38,8.39,101100.0
2009-11-11 14:30:00,8.39,8.4,8.37,8.38,773700.0,8.39,8.4,8.37,8.38,773700.0
2009-11-11 14:40:00,8.38,8.38,8.35,8.38,276500.0,8.38,8.38,8.35,8.38,276500.0
2009-11-11 14:50:00,8.38,8.39,8.37,8.38,105800.0,8.38,8.39,8.37,8.38,105800.0
2009-11-11 15:00:00,8.39,8.41,8.38,8.39,605500.0,8.39,8.41,8.38,8.39,605500.0
2009-11-11 15:10:00,8.39,8.39,8.36,8.37,211100.0,8.39,8.39,8.36,8.37,211100.0
2009-11-11 15:20:00,8.37,8.39,8.36,8.39,429100.0,8.37,8.39,8.36,8.39,429100.0
2009-11-11 15:30:00,8.39,8.4,8.38,8.4,173000.0,8.39,8.4,8.38,8.4,173000.0
2009-11-11 15:40:00,8.4,8.4,8.37,8.39,433300.0,8.4,8.4,8.37,8.39,433300.0
2009-11-11 15:50:00,8.39,8.4,8.38,8.38,717300.0,8.39,8.4,8.38,8.38,717300.0
2009-11-12 09:30:00,8.33,8.38,8.25,8.25,388700.0,8.33,8.38,8.25,8.25,388700.0
2009-11-12 09:40:00,8.25,8.28,8.23,8.27,338400.0,8.25,8.28,8.23,8.27,338400.0
2009-11-12 09:50:00,8.26,8.32,8.26,8.31,238100.0,8.26,8.32,8.26,8.31,238100.0
2009-11-12 10:00:00,8.31,8.35,8.3,8.3,365600.0,8.31,8.35,8.3,8.3,365600.0
2009-11-12 10:10:00,8.31,8.31,8.26,8.29,291500.0,8.31,8.31,8.26,8.29,291500.0
2009-11-12 10:20:00,8.3,8.34,8.29,8.32,482800.0,8.3,8.34,8.29,8.32,482800.0
2009-11-12 10:30:00,8.32,8.33,8.31,8.32,210800.0,8.32,8.33,8.31,8.32,210800.0
2009-11-12 10:40:00,8.32,8.35,8.32,8.35,112900.0,8.32,8.35,8.32,8.35,112900.0
2009-11-12 10:50:00,8.35,8.35,8.33,8.33,322100.0,8.35,8.35,8.33,8.33,322100.0
2009-11-12 11:00:00,8.33,8.35,8.32,8.34,314000.0,8.33,8.35,8.32,8.34,314000.0
2009-11-12 11:10:00,8.34,8.34,8.31,8.33,198200.0,8.34,8.34,8.31,8.33,198200.0
2009-11-12 11:20:00,8.34,8.34,8.29,8.3,348800.0,8.34,8.34,8.29,8.3,348800.0
2009-11-12 11:30:00,8.29,8.3,8.27,8.28,175500.0,8.29,8.3,8.27,8.28,175500.0
2009-11-12 11:40:00,8.28,8.31,8.27,8.31,258600.0,8.28,8.31,8.27,8.31,258600.0
2009-11-12 11:50:00,8.31,8.31,8.3,8.31,147500.0,8.31,8.31,8.3,8.31,147500.0
2009-11-12 12:00:00,8.31,8.34,8.31,8.33,351000.0,8.31,8.34,8.31,8.33,351000.0
2009-11-12 12:10:00,8.33,8.34,8.32,8.33,97700.0,8.33,8.34,8.32,8.33,97700.0
2009-11-12 12:20:00,8.33,8.34,8.32,8.33,106600.0,8.33,8.34,8.32,8.33,106600.0
2009-11-12 12:30:00,8.32,8.33,8.29,8.29,157600.0,8.32,8.33,8.29,8.29,157600.0
2009-11-12 12:40:00,8.3,8.3,8.29,8.29,109100.0,8.3,8.3,8.29,8.29,109100.0
2009-11-12 12:50:00,8.3,8.32,8.29,8.3,410000.0,8.3,8.32,8.29,8.3,410000.0
2009-11-12 13:00:00,8.3,8.3,8.26,8.27,348900.0,8.3,8.3,8.26,8.27,348900.0
2009-11-12 13:10:00,8.27,8.29,8.26,8.29,113900.0,8.27,8.29,8.26,8.29,113900.0
2009-11-12 13:20:00,8.29,8.29,8.28,8.28,54500.0,8.29,8.29,8.28,8.28,54500.0
2009-11-12 13:30:00,8.29,8.3,8.25,8.25,353400.0,8.29,8.3,8.25,8.25,353400.0
2009-11-12 13:40:00,8.25,8.28,8.25,8.27,146600.0,8.25,8.28,8.25,8.27,146600.0
2009-11-12 13:50:00,8.27,8.28,8.25,8.25,203300.0,8.27,8.28,8.25,8.25,203300.0
2009-11-12 14:00:00,8.26,8.26,8.24,8.25,88200.0,8.26,8.26,8.24,8.25,88200.0
2009-11-12 14:10:00,8.25,8.25,8.22,8.22,171900.0,8.25,8.25,8.22,8.22,171900.0
2009-11-12 14:20:00,8.23,8.23,8.22,8.23,129900.0,8.23,8.23,8.22,8.23,129900.0
2009-11-12 14:30:00,8.22,8.23,8.22,8.23,84200.0,8.22,8.23,8.22,8.23,84200.0
2009-11-12 14:40:00,8.23,8.23,8.22,8.23,79200.0,8.23,8.23,8.22,8.23,79200.0
2009-11-12 14:50:00,8.22,8.23,8.22,8.23,114300.0,8.22,8.23,8.22,8.23,114300.0
2009-11-12 15:00:00,8.23,8.23,8.22,8.22,236700.0,8.23,8.23,8.22,8.22,236700.0
2009-11-12 15:10:00,8.23,8.23,8.21,8.23,331100.0,8.23,8.23,8.21,8.23,331100.0
2009-11-12 15:20:00,8.22,8.25,8.22,8.23,452300.0,8.22,8.25,8.22,8.23,452300.0
2009-11-12 15:30:00,8.23,8.24,8.17,8.19,720100.0,8.23,8.24,8.17,8.19,720100.0
2009-11-12 15:40:00,8.18,8.19,8.17,8.19,378300.0,8.18,8.19,8.17,8.19,378300.0
2009-11-12 15:50:00,8.18,8.21,8.17,8.18,1638700.0,8.18,8.21,8.17,8.18,1638700.0
2009-11-13 09:30:00,8.2,8.26,8.12,8.23,318500.0,8.2,8.26,8.12,8.23,318500.0
2009-11-13 09:40:00,8.22,8.24,8.22,8.24,276200.0,8.22,8.24,8.22,8.24,276200.0
2009-11-13 09:50:00,8.24,8.24,8.17,8.23,550600.0,8.24,8.24,8.17,8.23,550600.0
2009-11-13 10:00:00,8.22,8.25,8.2,8.24,235000.0,8.22,8.25,8.2,8.24,235000.0
2009-11-13 10:10:00,8.24,8.25,8.24,8.25,107300.0,8.24,8.25,8.24,8.25,107300.0
2009-11-13 10:20:00,8.25,8.26,8.24,8.24,399600.0,8.25,8.26,8.24,8.24,399600.0
2009-11-13 10:30:00,8.25,8.25,8.24,8.25,58200.0,8.25,8.25,8.24,8.25,58200.0
2009-11-13 10:40:00,8.25,8.25,8.24,8.25,274600.0,8.25,8.25,8.24,8.25,274600.0
2009-11-13 10:50:00,8.25,8.26,8.24,8.26,504900.0,8.25,8.26,8.24,8.26,504900.0
2009-11-13 11:00:00,8.26,8.28,8.25,8.28,238500.0,8.26,8.28,8.25,8.28,238500.0
2009-11-13 11:10:00,8.28,8.28,8.27,8.27,39200.0,8.28,8.28,8.27,8.27,39200.0
2009-11-13 11:20:00,8.27,8.3,8.27,8.29,575800.0,8.27,8.3,8.27,8.29,575800.0
2009-11-13 11:30:00,8.3,8.31,8.29,8.31,174200.0,8.3,8.31,8.29,8.31,174200.0
2009-11-13 11:40:00,8.31,8.31,8.29,8.3,395300.0,8.31,8.31,8.29,8.3,395300.0
2009-11-13 11:50:00,8.29,8.3,8.27,8.28,207200.0,8.29,8.3,8.27,8.28,207200.0
2009-11-13 12:00:00,8.27,8.3,8.27,8.3,145000.0,8.27,8.3,8.27,8.3,145000.0
2009-11-13 12:10:00,8.3,8.31,8.29,8.31,173200.0,8.3,8.31,8.29,8.31,173200.0
2009-11-13 12:20:00,8.31,8.31,8.28,8.29,369300.0,8.31,8.31,8.28,8.29,369300.0
2009-11-13 12:30:00,8.29,8.33,8.28,8.33,373900.0,8.29,8.33,8.28,8.33,373900.0
2009-11-13 12:40:00,8.33,8.33,8.32,8.32,34500.0,8.33,8.33,8.32,8.32,34500.0
2009-11-13 12:50:00,8.32,8.33,8.28,8.31,332700.0,8.32,8.33,8.28,8.31,332700.0
2009-11-13 13:00:00,8.31,8.32,8.31,8.31,54800.0,8.31,8.32,8.31,8.31,54800.0
2009-11-13 13:10:00,8.32,8.32,8.31,8.31,25700.0,8.32,8.32,8.31,8.31,25700.0
2009-11-13 13:20:00,8.32,8.33,8.31,8.31,99400.0,8.32,8.33,8.31,8.31,99400.0
2009-11-13 13:30:00,8.32,8.33,8.3,8.33,222700.0,8.32,8.33,8.3,8.33,222700.0
2009-11-13 13:40:00,8.32,8.33,8.31,8.32,99100.0,8.32,8.33,8.31,8.32,99100.0
2009-11-13 13:50:00,8.31,8.33,8.31,8.33,176300.0,8.31,8.33,8.31,8.33,176300.0
2009-11-13 14:00:00,8.32,8.35,8.32,8.34,225600.0,8.32,8.35,8.32,8.34,225600.0
2009-11-13 14:10:00,8.34,8.35,8.33,8.34,331300.0,8.34,8.35,8.33,8.34,331300.0
2009-11-13 14:20:00,8.35,8.35,8.3,8.3,507600.0,8.35,8.35,8.3,8.3,507600.0
2009-11-13 14:30:00,8.3,8.31,8.27,8.29,474900.0,8.3,8.31,8.27,8.29,474900.0
2009-11-13 14:40:00,8.28,8.31,8.26,8.26,839500.0,8.28,8.31,8.26,8.26,839500.0
2009-11-13 14:50:00,8.26,8.27,8.25,8.26,94800.0,8.26,8.27,8.25,8.26,94800.0
2009-11-13 15:00:00,8.26,8.27,8.23,8.25,746300.0,8.26,8.27,8.23,8.25,746300.0
2009-11-13 15:10:00,8.24,8.29,8.23,8.25,1441100.0,8.24,8.29,8.23,8.25,1441100.0
2009-11-13 15:20:00,8.25,8.26,8.23,8.25,256800.0,8.25,8.26,8.23,8.25,256800.0
2009-11-13 15:30:00,8.24,8.27,8.24,8.25,175600.0,8.24,8.27,8.24,8.25,175600.0
2009-11-13 15:40:00,8.26,8.28,8.25,8.27,325400.0,8.26,8.28,8.25,8.27,325400.0
2009-11-13 15:50:00,8.26,8.29,8.24,8.27,1006200.0,8.26,8.29,8.24,8.27,1006200.0
2009-11-16 09:30:00,8.31,8.39,8.31,8.38,337200.0,8.31,8.39,8.31,8.38,337200.0
2009-11-16 09:40:00,8.37,8.44,8.37,8.43,443000.0,8.37,8.44,8.37,8.43,443000.0
2009-11-16 09:50:00,8.44,8.45,8.42,8.45,790700.0,8.44,8.45,8.42,8.45,790700.0
2009-11-16 10:00:00,8.44,8.45,8.42,8.45,218700.0,8.44,8.45,8.42,8.45,218700.0
2009-11-16 10:10:00,8.45,8.45,8.43,8.43,219900.0,8.45,8.45,8.43,8.43,219900.0
2009-11-16 10:20:00,8.44,8.48,8.43,8.43,406600.0,8.44,8.48,8.43,8.43,406600.0
2009-11-16 10:30:00,8.43,8.44,8.39,8.42,625000.0,8.43,8.44,8.39,8.42,625000.0
2009-11-16 10:40:00,8.42,8.42,8.41,8.41,61300.0,8.42,8.42,8.41,8.41,61300.0
2009-11-16 10:50:00,8.41,8.43,8.38,8.38,351300.0,8.41,8.43,8.38,8.38,351300.0
2009-11-16 11:00:00,8.38,8.39,8.37,8.39,200300.0,8.38,8.39,8.37,8.39,200300.0
2009-11-16 11:10:00,8.39,8.4,8.35,8.38,775300.0,8.39,8.4,8.35,8.38,775300.0
2009-11-16 11:20:00,8.38,8.4,8.36,8.4,450200.0,8.38,8.4,8.36,8.4,450200.0
2009-11-16 11:30:00,8.39,8.41,8.38,8.4,299500.0,8.39,8.41,8.38,8.4,299500.0
2009-11-16 11:40:00,8.4,8.41,8.38,8.39,138900.0,8.4,8.41,8.38,8.39,138900.0
2009-11-16 11:50:00,8.38,8.39,8.38,8.38,49500.0,8.38,8.39,8.38,8.38,49500.0
2009-11-16 12:00:00,8.38,8.39,8.37,8.37,95400.0,8.38,8.39,8.37,8.37,95400.0
2009-11-16 12:10:00,8.38,8.38,8.35,8.35,78700.0,8.38,8.38,8.35,8.35,78700.0
2009-11-16 12:20:00,8.35,8.36,8.32,8.33,179100.0,8.35,8.36,8.32,8.33,179100.0
2009-11-16 12:30:00,8.33,8.33,8.32,8.32,33500.0,8.33,8.33,8.32,8.32,33500.0
2009-11-16 12:40:00,8.32,8.34,8.32,8.34,131700.0,8.32,8.34,8.32,8.34,131700.0
2009-11-16 12:50:00,8.34,8.35,8.33,8.35,131200.0,8.34,8.35,8.33,8.35,131200.0
2009-11-16 13:00:00,8.34,8.37,8.34,8.35,292400.0,8.34,8.37,8.34,8.35,292400.0
2009-11-16 13:10:00,8.34,8.36,8.33,8.35,130100.0,8.34,8.36,8.33,8.35,130100.0
2009-11-16 13:20:00,8.35,8.36,8.34,8.35,86500.0,8.35,8.36,8.34,8.35,86500.0
2009-11-16 13:30:00,8.35,8.36,8.35,8.36,103400.0,8.35,8.36,8.35,8.36,103400.0
2009-11-16 13:40:00,8.36,8.36,8.33,8.35,234900.0,8.36,8.36,8.33,8.35,234900.0
2009-11-16 13:50:00,8.34,8.35,8.34,8.34,34000.0,8.34,8.35,8.34,8.34,34000.0
2009-11-16 14:00:00,8.35,8.36,8.35,8.36,163700.0,8.35,8.36,8.35,8.36,163700.0
2009-11-16 14:10:00,8.35,8.38,8.35,8.37,124900.0,8.35,8.38,8.35,8.37,124900.0
2009-11-16 14:20:00,8.38,8.38,8.37,8.37,63400.0,8.38,8.38,8.37,8.37,63400.0
2009-11-16 14:30:00,8.37,8.39,8.37,8.38,125800.0,8.37,8.39,8.37,8.38,125800.0
2009-11-16 14:40:00,8.39,8.43,8.38,8.42,436200.0,8.39,8.43,8.38,8.42,436200.0
2009-11-16 14:50:00,8.42,8.43,8.4,8.41,283500.0,8.42,8.43,8.4,8.41,283500.0
2009-11-16 15:00:00,8.42,8.42,8.4,8.4,344200.0,8.42,8.42,8.4,8.4,344200.0
2009-11-16 15:10:00,8.4,8.42,8.38,8.4,1147500.0,8.4,8.42,8.38,8.4,1147500.0
2009-11-16 15:20:00,8.4,8.41,8.37,8.37,220000.0,8.4,8.41,8.37,8.37,220000.0
2009-11-16 15:30:00,8.37,8.37,8.35,8.35,225800.0,8.37,8.37,8.35,8.35,225800.0
2009-11-16 15:40:00,8.35,8.36,8.35,8.35,202700.0,8.35,8.36,8.35,8.35,202700.0
2009-11-16 15:50:00,8.35,8.37,8.35,8.37,761900.0,8.35,8.37,8.35,8.37,761900.0
2009-11-17 09:30:00,8.33,8.36,8.25,8.29,340200.0,8.33,8.36,8.25,8.29,340200.0
2009-11-17 09:40:00,8.29,8.34,8.28,8.28,246200.0,8.29,8.34,8.28,8.28,246200.0
2009-11-17 09:50:00,8.28,8.3,8.27,8.28,313800.0,8.28,8.3,8.27,8.28,313800.0
2009-11-17 10:00:00,8.28,8.29,8.25,8.27,356700.0,8.28,8.29,8.25,8.27,356700.0
2009-11-17 10:10:00,8.28,8.28,8.25,8.26,469700.0,8.28,8.28,8.25,8.26,469700.0
2009-11-17 10:20:00,8.26,8.28,8.22,8.23,1908300.0,8.26,8.28,8.22,8.23,1908300.0
2009-11-17 10:30:00,8.24,8.24,8.22,8.23,465000.0,8.24,8.24,8.22,8.23,465000.0
2009-11-17 10:40:00,8.22,8.23,8.21,8.22,428300.0,8.22,8.23,8.21,8.22,428300.0
2009-11-17 10:50:00,8.21,8.23,8.19,8.2,851100.0,8.21,8.23,8.19,8.2,851100.0
2009-11-17 11:00:00,8.2,8.21,8.18,8.21,399900.0,8.2,8.21,8.18,8.21,399900.0
2009-11-17 11:10:00,8.21,8.21,8.18,8.19,368700.0,8.21,8.21,8.18,8.19,368700.0
2009-11-17 11:20:00,8.19,8.2,8.17,8.19,648900.0,8.19,8.2,8.17,8.19,648900.0
2009-11-17 11:30:00,8.19,8.2,8.18,8.19,163100.0,8.19,8.2,8.18,8.19,163100.0
2009-11-17 11:40:00,8.19,8.2,8.18,8.2,481700.0,8.19,8.2,8.18,8.2,481700.0
2009-11-17 11:50:00,8.2,8.22,8.19,8.21,152700.0,8.2,8.22,8.19,8.21,152700.0
2009-11-17 12:00:00,8.22,8.22,8.2,8.2,138000.0,8.22,8.22,8.2,8.2,138000.0
2009-11-17 12:10:00,8.2,8.21,8.2,8.2,139100.0,8.2,8.21,8.2,8.2,139100.0
2009-11-17 12:20:00,8.2,8.23,8.2,8.23,223000.0,8.2,8.23,8.2,8.23,223000.0
2009-11-17 12:30:00,8.23,8.26,8.22,8.25,196200.0,8.23,8.26,8.22,8.25,196200.0
2009-11-17 12:40:00,8.26,8.26,8.24,8.24,307800.0,8.26,8.26,8.24,8.24,307800.0
2009-11-17 12:50:00,8.24,8.27,8.24,8.25,787600.0,8.24,8.27,8.24,8.25,787600.0
2009-11-17 13:00:00,8.26,8.26,8.24,8.25,467000.0,8.26,8.26,8.24,8.25,467000.0
2009-11-17 13:10:00,8.25,8.25,8.24,8.25,32700.0,8.25,8.25,8.24,8.25,32700.0
2009-11-17 13:20:00,8.25,8.25,8.24,8.25,34500.0,8.25,8.25,8.24,8.25,34500.0
2009-11-17 13:30:00,8.25,8.26,8.24,8.24,399800.0,8.25,8.26,8.24,8.24,399800.0
2009-11-17 13:40:00,8.25,8.26,8.24,8.26,168000.0,8.25,8.26,8.24,8.26,168000.0
2009-11-17 13:50:00,8.25,8.26,8.25,8.25,57200.0,8.25,8.26,8.25,8.25,57200.0
2009-11-17 14:00:00,8.25,8.26,8.25,8.25,32500.0,8.25,8.26,8.25,8.25,32500.0
2009-11-17 14:10:00,8.25,8.26,8.25,8.25,56100.0,8.25,8.26,8.25,8.25,56100.0
2009-11-17 14:20:00,8.26,8.26,8.25,8.26,76500.0,8.26,8.26,8.25,8.26,76500.0
2009-11-17 14:30:00,8.25,8.27,8.25,8.27,142400.0,8.25,8.27,8.25,8.27,142400.0
2009-11-17 14:40:00,8.27,8.28,8.26,8.27,179100.0,8.27,8.28,8.26,8.27,179100.0
2009-11-17 14:50:00,8.27,8.28,8.24,8.24,317500.0,8.27,8.28,8.24,8.24,317500.0
2009-11-17 15:00:00,8.25,8.25,8.24,8.25,165600.0,8.25,8.25,8.24,8.25,165600.0
2009-11-17 15:10:00,8.25,8.25,8.24,8.24,118600.0,8.25,8.25,8.24,8.24,118600.0
2009-11-17 15:20:00,8.25,8.26,8.24,8.25,556300.0,8.25,8.26,8.24,8.25,556300.0
2009-11-17 15:30:00,8.25,8.26,8.24,8.24,329800.0,8.25,8.26,8.24,8.24,329800.0
2009-11-17 15:40:00,8.25,8.25,8.24,8.25,113600.0,8.25,8.25,8.24,8.25,113600.0
2009-11-17 15:50:00,8.25,8.27,8.24,8.27,943200.0,8.25,8.27,8.24,8.27,943200.0
2009-11-18 09:30:00,8.37,8.46,8.37,8.4,1125700.0,8.37,8.46,8.37,8.4,1125700.0
2009-11-18 09:40:00,8.4,8.43,8.35,8.36,1192700.0,8.4,8.43,8.35,8.36,1192700.0
2009-11-18 09:50:00,8.35,8.38,8.32,8.36,533400.0,8.35,8.38,8.32,8.36,533400.0
2009-11-18 10:00:00,8.36,8.37,8.3,8.32,775400.0,8.36,8.37,8.3,8.32,775400.0
2009-11-18 10:10:00,8.32,8.38,8.3,8.36,768800.0,8.32,8.38,8.3,8.36,768800.0
2009-11-18 10:20:00,8.35,8.4,8.35,8.4,398500.0,8.35,8.4,8.35,8.4,398500.0
2009-11-18 10:30:00,8.4,8.4,8.35,8.39,484400.0,8.4,8.4,8.35,8.39,484400.0
2009-11-18 10:40:00,8.39,8.39,8.37,8.38,119300.0,8.39,8.39,8.37,8.38,119300.0
2009-11-18 10:50:00,8.38,8.4,8.36,8.4,323200.0,8.38,8.4,8.36,8.4,323200.0
2009-11-18 11:00:00,8.39,8.43,8.38,8.38,409300.0,8.39,8.43,8.38,8.38,409300.0
2009-11-18 11:10:00,8.39,8.39,8.35,8.39,324700.0,8.39,8.39,8.35,8.39,324700.0
2009-11-18 11:20:00,8.39,8.4,8.37,8.37,117900.0,8.39,8.4,8.37,8.37,117900.0
2009-11-18 11:30:00,8.37,8.38,8.37,8.38,40100.0,8.37,8.38,8.37,8.38,40100.0
2009-11-18 11:40:00,8.38,8.39,8.35,8.35,256600.0,8.38,8.39,8.35,8.35,256600.0
2009-11-18 11:50:00,8.36,8.36,8.35,8.36,35000.0,8.36,8.36,8.35,8.36,35000.0
2009-11-18 12:00:00,8.36,8.36,8.35,8.35,38100.0,8.36,8.36,8.35,8.35,38100.0
2009-11-18 12:10:00,8.36,8.36,8.34,8.36,162000.0,8.36,8.36,8.34,8.36,162000.0
2009-11-18 12:20:00,8.36,8.38,8.35,8.36,141400.0,8.36,8.38,8.35,8.36,141400.0
2009-11-18 12:30:00,8.37,8.37,8.36,8.36,76200.0,8.37,8.37,8.36,8.36,76200.0
2009-11-18 12:40:00,8.36,8.37,8.36,8.36,62300.0,8.36,8.37,8.36,8.36,62300.0
2009-11-18 12:50:00,8.37,8.37,8.34,8.34,139600.0,8.37,8.37,8.34,8.34,139600.0
2009-11-18 13:00:00,8.34,8.35,8.33,8.34,75500.0,8.34,8.35,8.33,8.34,75500.0
2009-11-18 13:10:00,8.33,8.34,8.33,8.33,80700.0,8.33,8.34,8.33,8.33,80700.0
2009-11-18 13:20:00,8.33,8.34,8.32,8.33,100700.0,8.33,8.34,8.32,8.33,100700.0
2009-11-18 13:30:00,8.32,8.35,8.32,8.34,131000.0,8.32,8.35,8.32,8.34,131000.0
2009-11-18 13:40:00,8.35,8.36,8.34,8.35,77900.0,8.35,8.36,8.34,8.35,77900.0
2009-11-18 13:50:00,8.36,8.36,8.35,8.36,43700.0,8.36,8.36,8.35,8.36,43700.0
2009-11-18 14:00:00,8.35,8.37,8.35,8.37,151200.0,8.35,8.37,8.35,8.37,151200.0
2009-11-18 14:10:00,8.37,8.37,8.36,8.37,91200.0,8.37,8.37,8.36,8.37,91200.0
2009-11-18 14:20:00,8.36,8.4,8.36,8.39,256600.0,8.36,8.4,8.36,8.39,256600.0
2009-11-18 14:30:00,8.39,8.4,8.39,8.4,78400.0,8.39,8.4,8.39,8.4,78400.0
2009-11-18 14:40:00,8.4,8.4,8.38,8.38,398700.0,8.4,8.4,8.38,8.38,398700.0
2009-11-18 14:50:00,8.38,8.39,8.35,8.35,142400.0,8.38,8.39,8.35,8.35,142400.0
2009-11-18 15:00:00,8.35,8.36,8.35,8.35,188800.0,8.35,8.36,8.35,8.35,188800.0
2009-11-18 15:10:00,8.36,8.36,8.35,8.35,63300.0,8.36,8.36,8.35,8.35,63300.0
2009-11-18 15:20:00,8.36,8.36,8.35,8.35,128900.0,8.36,8.36,8.35,8.35,128900.0
2009-11-18 15:30:00,8.36,8.36,8.34,8.34,410600.0,8.36,8.36,8.34,8.34,410600.0
2009-11-18 15:40:00,8.34,8.35,8.33,8.34,479600.0,8.34,8.35,8.33,8.34,479600.0
2009-11-18 15:50:00,8.33,8.39,8.33,8.38,2351000.0,8.33,8.39,8.33,8.38,2351000.0
2009-11-19 09:30:00,8.35,8.36,8.2,8.21,520800.0,8.35,8.36,8.2,8.21,520800.0
2009-11-19 09:40:00,8.22,8.23,8.18,8.19,544700.0,8.22,8.23,8.18,8.19,544700.0
2009-11-19 09:50:00,8.19,8.21,8.17,8.2,484300.0,8.19,8.21,8.17,8.2,484300.0
2009-11-19 10:00:00,8.21,8.23,8.2,8.23,160500.0,8.21,8.23,8.2,8.23,160500.0
2009-11-19 10:10:00,8.23,8.25,8.22,8.25,548200.0,8.23,8.25,8.22,8.25,548200.0
2009-11-19 10:20:00,8.26,8.27,8.25,8.26,279500.0,8.26,8.27,8.25,8.26,279500.0
2009-11-19 10:30:00,8.26,8.3,8.24,8.25,799300.0,8.26,8.3,8.24,8.25,799300.0
2009-11-19 10:40:00,8.26,8.26,8.22,8.22,400600.0,8.26,8.26,8.22,8.22,400600.0
2009-11-19 10:50:00,8.22,8.24,8.19,8.21,638200.0,8.22,8.24,8.19,8.21,638200.0
2009-11-19 11:00:00,8.21,8.21,8.16,8.16,415000.0,8.21,8.21,8.16,8.16,415000.0
2009-11-19 11:10:00,8.16,8.22,8.16,8.17,624400.0,8.16,8.22,8.16,8.17,624400.0
2009-11-19 11:20:00,8.17,8.2,8.15,8.18,989800.0,8.17,8.2,8.15,8.18,989800.0
2009-11-19 11:30:00,8.17,8.19,8.17,8.17,414000.0,8.17,8.19,8.17,8.17,414000.0
2009-11-19 11:40:00,8.17,8.18,8.13,8.15,508400.0,8.17,8.18,8.13,8.15,508400.0
2009-11-19 11:50:00,8.15,8.15,8.12,8.12,425900.0,8.15,8.15,8.12,8.12,425900.0
2009-11-19 12:00:00,8.13,8.18,8.11,8.16,591100.0,8.13,8.18,8.11,8.16,591100.0
2009-11-19 12:10:00,8.16,8.17,8.16,8.16,50500.0,8.16,8.17,8.16,8.16,50500.0
2009-11-19 12:20:00,8.17,8.19,8.16,8.18,658300.0,8.17,8.19,8.16,8.18,658300.0
2009-11-19 12:30:00,8.18,8.19,8.18,8.18,80600.0,8.18,8.19,8.18,8.18,80600.0
2009-11-19 12:40:00,8.19,8.19,8.16,8.16,441500.0,8.19,8.19,8.16,8.16,441500.0
2009-11-19 12:50:00,8.16,8.16,8.11,8.15,597900.0,8.16,8.16,8.11,8.15,597900.0
2009-11-19 13:00:00,8.15,8.16,8.14,8.14,259700.0,8.15,8.16,8.14,8.14,259700.0
2009-11-19 13:10:00,8.15,8.17,8.13,8.15,788100.0,8.15,8.17,8.13,8.15,788100.0
2009-11-19 13:20:00,8.16,8.16,8.14,8.15,393300.0,8.16,8.16,8.14,8.15,393300.0
2009-11-19 13:30:00,8.15,8.16,8.15,8.16,107500.0,8.15,8.16,8.15,8.16,107500.0
2009-11-19 13:40:00,8.16,8.18,8.14,8.17,2277700.0,8.16,8.18,8.14,8.17,2277700.0
2009-11-19 13:50:00,8.18,8.21,8.16,8.16,636900.0,8.18,8.21,8.16,8.16,636900.0
2009-11-19 14:00:00,8.16,8.17,8.13,8.13,309900.0,8.16,8.17,8.13,8.13,309900.0
2009-11-19 14:10:00,8.14,8.15,8.12,8.13,912400.0,8.14,8.15,8.12,8.13,912400.0
2009-11-19 14:20:00,8.12,8.15,8.12,8.15,159600.0,8.12,8.15,8.12,8.15,159600.0
2009-11-19 14:30:00,8.14,8.17,8.14,8.15,516600.0,8.14,8.17,8.14,8.15,516600.0
2009-11-19 14:40:00,8.15,8.16,8.14,8.15,133800.0,8.15,8.16,8.14,8.15,133800.0
2009-11-19 14:50:00,8.14,8.16,8.14,8.15,113000.0,8.14,8.16,8.14,8.15,113000.0
2009-11-19 15:00:00,8.16,8.16,8.13,8.13,455800.0,8.16,8.16,8.13,8.13,455800.0
2009-11-19 15:10:00,8.13,8.16,8.12,8.15,1261900.0,8.13,8.16,8.12,8.15,1261900.0
2009-11-19 15:20:00,8.16,8.19,8.15,8.17,958300.0,8.16,8.19,8.15,8.17,958300.0
2009-11-19 15:30:00,8.17,8.19,8.17,8.19,355200.0,8.17,8.19,8.17,8.19,355200.0
2009-11-19 15:40:00,8.19,8.23,8.18,8.19,1272600.0,8.19,8.23,8.18,8.19,1272600.0
2009-11-19 15:50:00,8.19,8.23,8.19,8.22,1268500.0,8.19,8.23,8.19,8.22,1268500.0
2009-11-20 09:30:00,8.23,8.23,8.12,8.15,1551300.0,8.23,8.23,8.12,8.15,1551300.0
2009-11-20 09:40:00,8.15,8.17,8.12,8.14,470000.0,8.15,8.17,8.12,8.14,470000.0
2009-11-20 09:50:00,8.13,8.15,8.11,8.14,332000.0,8.13,8.15,8.11,8.14,332000.0
2009-11-20 10:00:00,8.15,8.16,8.14,8.14,236900.0,8.15,8.16,8.14,8.14,236900.0
2009-11-20 10:10:00,8.14,8.15,8.13,8.14,57400.0,8.14,8.15,8.13,8.14,57400.0
2009-11-20 10:20:00,8.14,8.15,8.14,8.14,85500.0,8.14,8.15,8.14,8.14,85500.0
2009-11-20 10:30:00,8.15,8.16,8.11,8.16,489300.0,8.15,8.16,8.11,8.16,489300.0
2009-11-20 10:40:00,8.15,8.16,8.12,8.14,306200.0,8.15,8.16,8.12,8.14,306200.0
2009-11-20 10:50:00,8.13,8.14,8.12,8.12,89200.0,8.13,8.14,8.12,8.12,89200.0
2009-11-20 11:00:00,8.13,8.14,8.12,8.13,203700.0,8.13,8.14,8.12,8.13,203700.0
2009-11-20 11:10:00,8.13,8.13,8.1,8.12,175100.0,8.13,8.13,8.1,8.12,175100.0
2009-11-20 11:20:00,8.12,8.13,8.12,8.12,139200.0,8.12,8.13,8.12,8.12,139200.0
2009-11-20 11:30:00,8.12,8.15,8.12,8.15,361500.0,8.12,8.15,8.12,8.15,361500.0
2009-11-20 11:40:00,8.14,8.15,8.14,8.14,55000.0,8.14,8.15,8.14,8.14,55000.0
2009-11-20 11:50:00,8.15,8.16,8.14,8.15,242900.0,8.15,8.16,8.14,8.15,242900.0
2009-11-20 12:00:00,8.15,8.15,8.12,8.13,301000.0,8.15,8.15,8.12,8.13,301000.0
2009-11-20 12:10:00,8.13,8.13,8.12,8.12,78900.0,8.13,8.13,8.12,8.12,78900.0
2009-11-20 12:20:00,8.12,8.14,8.11,8.13,383800.0,8.12,8.14,8.11,8.13,383800.0
2009-11-20 12:30:00,8.14,8.14,8.1,8.11,393500.0,8.14,8.14,8.1,8.11,393500.0
2009-11-20 12:40:00,8.11,8.12,8.1,8.1,129400.0,8.11,8.12,8.1,8.1,129400.0
2009-11-20 12:50:00,8.11,8.11,8.1,8.1,31300.0,8.11,8.11,8.1,8.1,31300.0
2009-11-20 13:00:00,8.11,8.13,8.1,8.12,169500.0,8.11,8.13,8.1,8.12,169500.0
2009-11-20 13:10:00,8.12,8.13,8.09,8.1,555200.0,8.12,8.13,8.09,8.1,555200.0
2009-11-20 13:20:00,8.11,8.11,8.08,8.09,730000.0,8.11,8.11,8.08,8.09,730000.0
2009-11-20 13:30:00,8.09,8.1,8.07,8.09,1111000.0,8.09,8.1,8.07,8.09,1111000.0
2009-11-20 13:40:00,8.09,8.11,8.08,8.09,1639500.0,8.09,8.11,8.08,8.09,1639500.0
2009-11-20 13:50:00,8.09,8.1,8.08,8.08,653000.0,8.09,8.1,8.08,8.08,653000.0
2009-11-20 14:00:00,8.08,8.09,8.07,8.08,663000.0,8.08,8.09,8.07,8.08,663000.0
2009-11-20 14:10:00,8.08,8.09,8.07,8.09,542500.0,8.08,8.09,8.07,8.09,542500.0
2009-11-20 14:20:00,8.08,8.09,8.06,8.07,430000.0,8.08,8.09,8.06,8.07,430000.0
2009-11-20 14:30:00,8.07,8.08,8.06,8.08,509100.0,8.07,8.08,8.06,8.08,509100.0
2009-11-20 14:40:00,8.07,8.08,8.05,8.07,768700.0,8.07,8.08,8.05,8.07,768700.0
2009-11-20 14:50:00,8.06,8.06,8.03,8.03,1185400.0,8.06,8.06,8.03,8.03,1185400.0
2009-11-20 15:00:00,8.03,8.06,8.03,8.06,837200.0,8.03,8.06,8.03,8.06,837200.0
2009-11-20 15:10:00,8.05,8.06,8.05,8.05,469800.0,8.05,8.06,8.05,8.05,469800.0
2009-11-20 15:20:00,8.05,8.09,8.05,8.09,598200.0,8.05,8.09,8.05,8.09,598200.0
2009-11-20 15:30:00,8.09,8.11,8.07,8.11,2351700.0,8.09,8.11,8.07,8.11,2351700.0
2009-11-20 15:40:00,8.11,8.11,8.05,8.07,1636600.0,8.11,8.11,8.05,8.07,1636600.0
2009-11-20 15:50:00,8.07,8.09,8.06,8.07,1692000.0,8.07,8.09,8.06,8.07,1692000.0
2009-11-23 09:30:00,8.14,8.23,8.14,8.17,798700.0,8.14,8.23,8.14,8.17,798700.0
2009-11-23 09:40:00,8.18,8.18,8.13,8.14,449400.0,8.18,8.18,8.13,8.14,449400.0
2009-11-23 09:50:00,8.13,8.14,8.11,8.12,309600.0,8.13,8.14,8.11,8.12,309600.0
2009-11-23 10:00:00,8.12,8.19,8.11,8.18,931700.0,8.12,8.19,8.11,8.18,931700.0
2009-11-23 10:10:00,8.19,8.2,8.14,8.15,936100.0,8.19,8.2,8.14,8.15,936100.0
2009-11-23 10:20:00,8.15,8.16,8.13,8.14,377400.0,8.15,8.16,8.13,8.14,377400.0
2009-11-23 10:30:00,8.14,8.15,8.12,8.13,198400.0,8.14,8.15,8.12,8.13,198400.0
2009-11-23 10:40:00,8.13,8.13,8.12,8.12,141200.0,8.13,8.13,8.12,8.12,141200.0
2009-11-23 10:50:00,8.12,8.13,8.11,8.12,244200.0,8.12,8.13,8.11,8.12,244200.0
2009-11-23 11:00:00,8.12,8.15,8.11,8.15,374700.0,8.12,8.15,8.11,8.15,374700.0
2009-11-23 11:10:00,8.15,8.16,8.14,8.16,213000.0,8.15,8.16,8.14,8.16,213000.0
2009-11-23 11:20:00,8.16,8.16,8.15,8.15,130100.0,8.16,8.16,8.15,8.15,130100.0
2009-11-23 11:30:00,8.15,8.16,8.13,8.15,436200.0,8.15,8.16,8.13,8.15,436200.0
2009-11-23 11:40:00,8.14,8.15,8.14,8.15,118100.0,8.14,8.15,8.14,8.15,118100.0
2009-11-23 11:50:00,8.15,8.15,8.14,8.15,89100.0,8.15,8.15,8.14,8.15,89100.0
2009-11-23 12:00:00,8.15,8.15,8.14,8.14,93600.0,8.15,8.15,8.14,8.14,93600.0
2009-11-23 12:10:00,8.15,8.15,8.14,8.14,287000.0,8.15,8.15,8.14,8.14,287000.0
2009-11-23 12:20:00,8.15,8.15,8.14,8.15,65200.0,8.15,8.15,8.14,8.15,65200.0
2009-11-23 12:30:00,8.15,8.15,8.1,8.12,755500.0,8.15,8.15,8.1,8.12,755500.0
2009-11-23 12:40:00,8.13,8.13,8.12,8.12,192900.0,8.13,8.13,8.12,8.12,192900.0
2009-11-23 12:50:00,8.13,8.15,8.12,8.15,387600.0,8.13,8.15,8.12,8.15,387600.0
2009-11-23 13:00:00,8.14,8.15,8.14,8.14,49300.0,8.14,8.15,8.14,8.14,49300.0
2009-11-23 13:10:00,8.15,8.15,8.14,8.15,248200.0,8.15,8.15,8.14,8.15,248200.0
2009-11-23 13:20:00,8.15,8.15,8.12,8.12,234700.0,8.15,8.15,8.12,8.12,234700.0
2009-11-23 13:30:00,8.13,8.13,8.11,8.13,307900.0,8.13,8.13,8.11,8.13,307900.0
2009-11-23 13:40:00,8.13,8.13,8.12,8.13,101000.0,8.13,8.13,8.12,8.13,101000.0
2009-11-23 13:50:00,8.13,8.13,8.12,8.13,82600.0,8.13,8.13,8.12,8.13,82600.0
2009-11-23 14:00:00,8.13,8.14,8.12,8.13,146400.0,8.13,8.14,8.12,8.13,146400.0
2009-11-23 14:10:00,8.14,8.14,8.1,8.11,619000.0,8.14,8.14,8.1,8.11,619000.0
2009-11-23 14:20:00,8.11,8.13,8.1,8.12,363200.0,8.11,8.13,8.1,8.12,363200.0
2009-11-23 14:30:00,8.13,8.15,8.12,8.15,295700.0,8.13,8.15,8.12,8.15,295700.0
2009-11-23 14:40:00,8.15,8.17,8.14,8.16,208100.0,8.15,8.17,8.14,8.16,208100.0
2009-11-23 14:50:00,8.17,8.17,8.14,8.15,453600.0,8.17,8.17,8.14,8.15,453600.0
2009-11-23 15:00:00,8.16,8.2,8.15,8.18,710700.0,8.16,8.2,8.15,8.18,710700.0
2009-11-23 15:10:00,8.19,8.2,8.17,8.19,420900.0,8.19,8.2,8.17,8.19,420900.0
2009-11-23 15:20:00,8.19,8.19,8.18,8.18,116600.0,8.19,8.19,8.18,8.18,116600.0
2009-11-23 15:30:00,8.19,8.2,8.15,8.16,396300.0,8.19,8.2,8.15,8.16,396300.0
2009-11-23 15:40:00,8.17,8.18,8.13,8.13,647100.0,8.17,8.18,8.13,8.13,647100.0
2009-11-23 15:50:00,8.14,8.16,8.12,8.15,1731200.0,8.14,8.16,8.12,8.15,1731200.0
2009-11-24 09:30:00,8.14,8.38,8.11,8.38,1068300.0,8.14,8.38,8.11,8.38,1068300.0
2009-11-24 09:40:00,8.37,8.52,8.37,8.51,2516100.0,8.37,8.52,8.37,8.51,2516100.0
2009-11-24 09:50:00,8.52,8.55,8.42,8.48,2262500.0,8.52,8.55,8.42,8.48,2262500.0
2009-11-24 10:00:00,8.47,8.5,8.38,8.41,1311900.0,8.47,8.5,8.38,8.41,1311900.0
2009-11-24 10:10:00,8.41,8.44,8.37,8.44,801600.0,8.41,8.44,8.37,8.44,801600.0
2009-11-24 10:20:00,8.43,8.46,8.4,8.43,650400.0,8.43,8.46,8.4,8.43,650400.0
2009-11-24 10:30:00,8.42,8.44,8.42,8.43,243300.0,8.42,8.44,8.42,8.43,243300.0
2009-11-24 10:40:00,8.42,8.48,8.42,8.47,903400.0,8.42,8.48,8.42,8.47,903400.0
2009-11-24 10:50:00,8.47,8.47,8.46,8.47,153300.0,8.47,8.47,8.46,8.47,153300.0
2009-11-24 11:00:00,8.46,8.47,8.46,8.46,181800.0,8.46,8.47,8.46,8.46,181800.0
2009-11-24 11:10:00,8.47,8.48,8.46,8.46,290100.0,8.47,8.48,8.46,8.46,290100.0
2009-11-24 11:20:00,8.46,8.47,8.46,8.47,71500.0,8.46,8.47,8.46,8.47,71500.0
2009-11-24 11:30:00,8.46,8.48,8.46,8.48,301600.0,8.46,8.48,8.46,8.48,301600.0
2009-11-24 11:40:00,8.48,8.53,8.47,8.52,987000.0,8.48,8.53,8.47,8.52,987000.0
2009-11-24 11:50:00,8.52,8.55,8.51,8.53,376500.0,8.52,8.55,8.51,8.53,376500.0
2009-11-24 12:00:00,8.54,8.54,8.52,8.52,354000.0,8.54,8.54,8.52,8.52,354000.0
2009-11-24 12:10:00,8.52,8.53,8.49,8.5,1036000.0,8.52,8.53,8.49,8.5,1036000.0
2009-11-24 12:20:00,8.51,8.54,8.5,8.52,632700.0,8.51,8.54,8.5,8.52,632700.0
2009-11-24 12:30:00,8.53,8.54,8.52,8.54,170500.0,8.53,8.54,8.52,8.54,170500.0
2009-11-24 12:40:00,8.53,8.54,8.52,8.53,416700.0,8.53,8.54,8.52,8.53,416700.0
2009-11-24 12:50:00,8.54,8.55,8.53,8.55,339800.0,8.54,8.55,8.53,8.55,339800.0
2009-11-24 13:00:00,8.54,8.58,8.54,8.54,742600.0,8.54,8.58,8.54,8.54,742600.0
2009-11-24 13:10:00,8.54,8.55,8.51,8.51,936500.0,8.54,8.55,8.51,8.51,936500.0
2009-11-24 13:20:00,8.51,8.52,8.46,8.49,616800.0,8.51,8.52,8.46,8.49,616800.0
2009-11-24 13:30:00,8.49,8.51,8.48,8.5,180700.0,8.49,8.51,8.48,8.5,180700.0
2009-11-24 13:40:00,8.5,8.51,8.48,8.48,605600.0,8.5,8.51,8.48,8.48,605600.0
2009-11-24 13:50:00,8.48,8.49,8.48,8.48,246200.0,8.48,8.49,8.48,8.48,246200.0
2009-11-24 14:00:00,8.48,8.53,8.48,8.48,957900.0,8.48,8.53,8.48,8.48,957900.0
2009-11-24 14:10:00,8.49,8.5,8.45,8.48,788500.0,8.49,8.5,8.45,8.48,788500.0
2009-11-24 14:20:00,8.48,8.51,8.48,8.51,881700.0,8.48,8.51,8.48,8.51,881700.0
2009-11-24 14:30:00,8.5,8.52,8.5,8.51,268900.0,8.5,8.52,8.5,8.51,268900.0
2009-11-24 14:40:00,8.52,8.54,8.51,8.53,306800.0,8.52,8.54,8.51,8.53,306800.0
2009-11-24 14:50:00,8.54,8.55,8.51,8.53,482000.0,8.54,8.55,8.51,8.53,482000.0
2009-11-24 15:00:00,8.52,8.53,8.52,8.52,150900.0,8.52,8.53,8.52,8.52,150900.0
2009-11-24 15:10:00,8.53,8.54,8.52,8.54,337100.0,8.53,8.54,8.52,8.54,337100.0
2009-11-24 15:20:00,8.53,8.56,8.53,8.55,1422100.0,8.53,8.56,8.53,8.55,1422100.0
2009-11-24 15:30:00,8.55,8.56,8.54,8.54,628900.0,8.55,8.56,8.54,8.54,628900.0
2009-11-24 15:40:00,8.54,8.56,8.52,8.55,1076800.0,8.54,8.56,8.52,8.55,1076800.0
2009-11-24 15:50:00,8.55,8.57,8.54,8.56,2248100.0,8.55,8.57,8.54,8.56,2248100.0
2009-11-25 09:30:00,8.64,8.65,8.51,8.57,484900.0,8.64,8.65,8.51,8.57,484900.0
2009-11-25 09:40:00,8.57,8.59,8.53,8.58,323900.0,8.57,8.59,8.53,8.58,323900.0
2009-11-25 09:50:00,8.58,8.62,8.58,8.61,327500.0,8.58,8.62,8.58,8.61,327500.0
2009-11-25 10:00:00,8.62,8.63,8.57,8.57,326000.0,8.62,8.63,8.57,8.57,326000.0
2009-11-25 10:10:00,8.58,8.59,8.57,8.58,195400.0,8.58,8.59,8.57,8.58,195400.0
2009-11-25 10:20:00,8.58,8.61,8.58,8.59,390100.0,8.58,8.61,8.58,8.59,390100.0
2009-11-25 10:30:00,8.59,8.61,8.58,8.6,226500.0,8.59,8.61,8.58,8.6,226500.0
2009-11-25 10:40:00,8.6,8.62,8.6,8.61,218100.0,8.6,8.62,8.6,8.61,218100.0
2009-11-25 10:50:00,8.61,8.62,8.59,8.6,189100.0,8.61,8.62,8.59,8.6,189100.0
2009-11-25 11:00:00,8.59,8.61,8.58,8.6,256700.0,8.59,8.61,8.58,8.6,256700.0
2009-11-25 11:10:00,8.61,8.61,8.6,8.6,142300.0,8.61,8.61,8.6,8.6,142300.0
2009-11-25 11:20:00,8.6,8.62,8.6,8.62,187700.0,8.6,8.62,8.6,8.62,187700.0
2009-11-25 11:30:00,8.62,8.65,8.61,8.65,295600.0,8.62,8.65,8.61,8.65,295600.0
2009-11-25 11:40:00,8.65,8.65,8.64,8.64,158900.0,8.65,8.65,8.64,8.64,158900.0
2009-11-25 11:50:00,8.65,8.7,8.64,8.68,990300.0,8.65,8.7,8.64,8.68,990300.0
2009-11-25 12:00:00,8.68,8.68,8.64,8.64,209300.0,8.68,8.68,8.64,8.64,209300.0
2009-11-25 12:10:00,8.65,8.65,8.62,8.62,175500.0,8.65,8.65,8.62,8.62,175500.0
2009-11-25 12:20:00,8.63,8.63,8.62,8.63,132300.0,8.63,8.63,8.62,8.63,132300.0
2009-11-25 12:30:00,8.63,8.63,8.62,8.62,174100.0,8.63,8.63,8.62,8.62,174100.0
2009-11-25 12:40:00,8.62,8.63,8.6,8.61,374500.0,8.62,8.63,8.6,8.61,374500.0
2009-11-25 12:50:00,8.61,8.63,8.6,8.61,274700.0,8.61,8.63,8.6,8.61,274700.0
2009-11-25 13:00:00,8.6,8.61,8.6,8.61,77100.0,8.6,8.61,8.6,8.61,77100.0
2009-11-25 13:10:00,8.61,8.61,8.6,8.61,164900.0,8.61,8.61,8.6,8.61,164900.0
2009-11-25 13:20:00,8.61,8.64,8.6,8.63,1154600.0,8.61,8.64,8.6,8.63,1154600.0
2009-11-25 13:30:00,8.63,8.64,8.61,8.64,514300.0,8.63,8.64,8.61,8.64,514300.0
2009-11-25 13:40:00,8.64,8.65,8.63,8.63,392800.0,8.64,8.65,8.63,8.63,392800.0
2009-11-25 13:50:00,8.64,8.66,8.63,8.66,334800.0,8.64,8.66,8.63,8.66,334800.0
2009-11-25 14:00:00,8.66,8.67,8.65,8.67,616000.0,8.66,8.67,8.65,8.67,616000.0
2009-11-25 14:10:00,8.66,8.67,8.65,8.65,326500.0,8.66,8.67,8.65,8.65,326500.0
2009-11-25 14:20:00,8.65,8.66,8.65,8.65,106800.0,8.65,8.66,8.65,8.65,106800.0
2009-11-25 14:30:00,8.66,8.66,8.65,8.65,100100.0,8.66,8.66,8.65,8.65,100100.0
2009-11-25 14:40:00,8.66,8.66,8.65,8.65,139700.0,8.66,8.66,8.65,8.65,139700.0
2009-11-25 14:50:00,8.65,8.66,8.65,8.66,181500.0,8.65,8.66,8.65,8.66,181500.0
2009-11-25 15:00:00,8.66,8.66,8.65,8.66,152400.0,8.66,8.66,8.65,8.66,152400.0
2009-11-25 15:10:00,8.65,8.68,8.65,8.68,349300.0,8.65,8.68,8.65,8.68,349300.0
2009-11-25 15:20:00,8.67,8.72,8.67,8.69,1647600.0,8.67,8.72,8.67,8.69,1647600.0
2009-11-25 15:30:00,8.69,8.7,8.65,8.65,1179800.0,8.69,8.7,8.65,8.65,1179800.0
2009-11-25 15:40:00,8.65,8.66,8.61,8.64,826800.0,8.65,8.66,8.61,8.64,826800.0
2009-11-25 15:50:00,8.63,8.66,8.6,8.62,1690700.0,8.63,8.66,8.6,8.62,1690700.0
2009-11-27 09:30:00,8.35,8.38,8.25,8.35,584500.0,8.35,8.38,8.25,8.35,584500.0
2009-11-27 09:40:00,8.36,8.4,8.34,8.36,520400.0,8.36,8.4,8.34,8.36,520400.0
2009-11-27 09:50:00,8.35,8.39,8.35,8.38,360100.0,8.35,8.39,8.35,8.38,360100.0
2009-11-27 10:00:00,8.38,8.46,8.38,8.45,548800.0,8.38,8.46,8.38,8.45,548800.0
2009-11-27 10:10:00,8.45,8.49,8.44,8.46,257800.0,8.45,8.49,8.44,8.46,257800.0
2009-11-27 10:20:00,8.46,8.49,8.44,8.46,369300.0,8.46,8.49,8.44,8.46,369300.0
2009-11-27 10:30:00,8.45,8.46,8.44,8.46,160000.0,8.45,8.46,8.44,8.46,160000.0
2009-11-27 10:40:00,8.46,8.47,8.45,8.46,93400.0,8.46,8.47,8.45,8.46,93400.0
2009-11-27 10:50:00,8.47,8.48,8.44,8.47,310600.0,8.47,8.48,8.44,8.47,310600.0
2009-11-27 11:00:00,8.46,8.5,8.46,8.48,161200.0,8.46,8.5,8.46,8.48,161200.0
2009-11-27 11:10:00,8.47,8.48,8.45,8.45,63100.0,8.47,8.48,8.45,8.45,63100.0
2009-11-27 11:20:00,8.46,8.49,8.44,8.48,274400.0,8.46,8.49,8.44,8.48,274400.0
2009-11-27 11:30:00,8.48,8.49,8.47,8.48,178900.0,8.48,8.49,8.47,8.48,178900.0
2009-11-27 11:40:00,8.49,8.54,8.48,8.53,423000.0,8.49,8.54,8.48,8.53,423000.0
2009-11-27 11:50:00,8.53,8.53,8.49,8.5,195200.0,8.53,8.53,8.49,8.5,195200.0
2009-11-27 12:00:00,8.51,8.51,8.49,8.49,178600.0,8.51,8.51,8.49,8.49,178600.0
2009-11-27 12:10:00,8.49,8.51,8.49,8.51,148500.0,8.49,8.51,8.49,8.51,148500.0
2009-11-27 12:20:00,8.5,8.51,8.48,8.48,361900.0,8.5,8.51,8.48,8.48,361900.0
2009-11-27 12:30:00,8.49,8.51,8.48,8.51,245500.0,8.49,8.51,8.48,8.51,245500.0
2009-11-27 12:40:00,8.5,8.52,8.5,8.52,85000.0,8.5,8.52,8.5,8.52,85000.0
2009-11-27 12:50:00,8.52,8.52,8.49,8.5,628500.0,8.52,8.52,8.49,8.5,628500.0
2009-11-30 09:30:00,8.48,8.59,8.35,8.35,337100.0,8.48,8.59,8.35,8.35,337100.0
2009-11-30 09:40:00,8.35,8.41,8.35,8.4,344600.0,8.35,8.41,8.35,8.4,344600.0
2009-11-30 09:50:00,8.4,8.42,8.4,8.4,294500.0,8.4,8.42,8.4,8.4,294500.0
2009-11-30 10:00:00,8.4,8.41,8.4,8.4,96500.0,8.4,8.41,8.4,8.4,96500.0
2009-11-30 10:10:00,8.4,8.44,8.38,8.42,392700.0,8.4,8.44,8.38,8.42,392700.0
2009-11-30 10:20:00,8.42,8.43,8.4,8.41,328300.0,8.42,8.43,8.4,8.41,328300.0
2009-11-30 10:30:00,8.42,8.43,8.4,8.42,693600.0,8.42,8.43,8.4,8.42,693600.0
2009-11-30 10:40:00,8.41,8.43,8.4,8.41,348200.0,8.41,8.43,8.4,8.41,348200.0
2009-11-30 10:50:00,8.4,8.43,8.4,8.43,537200.0,8.4,8.43,8.4,8.43,537200.0
2009-11-30 11:00:00,8.43,8.43,8.39,8.4,259200.0,8.43,8.43,8.39,8.4,259200.0
2009-11-30 11:10:00,8.41,8.41,8.38,8.39,417500.0,8.41,8.41,8.38,8.39,417500.0
2009-11-30 11:20:00,8.39,8.41,8.39,8.4,449300.0,8.39,8.41,8.39,8.4,449300.0
2009-11-30 11:30:00,8.39,8.4,8.36,8.39,487200.0,8.39,8.4,8.36,8.39,487200.0
2009-11-30 11:40:00,8.39,8.41,8.39,8.4,93500.0,8.39,8.41,8.39,8.4,93500.0
2009-11-30 11:50:00,8.4,8.41,8.35,8.37,439400.0,8.4,8.41,8.35,8.37,439400.0
2009-11-30 12:00:00,8.36,8.38,8.36,8.38,206800.0,8.36,8.38,8.36,8.38,206800.0
2009-11-30 12:10:00,8.38,8.4,8.36,8.39,527200.0,8.38,8.4,8.36,8.39,527200.0
2009-11-30 12:20:00,8.39,8.4,8.39,8.39,86900.0,8.39,8.4,8.39,8.39,86900.0
2009-11-30 12:30:00,8.39,8.4,8.35,8.35,485600.0,8.39,8.4,8.35,8.35,485600.0
2009-11-30 12:40:00,8.35,8.36,8.35,8.35,168100.0,8.35,8.36,8.35,8.35,168100.0
2009-11-30 12:50:00,8.35,8.36,8.35,8.35,77300.0,8.35,8.36,8.35,8.35,77300.0
2009-11-30 13:00:00,8.35,8.36,8.35,8.35,123500.0,8.35,8.36,8.35,8.35,123500.0
2009-11-30 13:10:00,8.36,8.37,8.35,8.36,381600.0,8.36,8.37,8.35,8.36,381600.0
2009-11-30 13:20:00,8.37,8.39,8.36,8.39,230000.0,8.37,8.39,8.36,8.39,230000.0
2009-11-30 13:30:00,8.39,8.39,8.38,8.39,78000.0,8.39,8.39,8.38,8.39,78000.0
2009-11-30 13:40:00,8.38,8.39,8.36,8.39,492900.0,8.38,8.39,8.36,8.39,492900.0
2009-11-30 13:50:00,8.39,8.4,8.37,8.37,288700.0,8.39,8.4,8.37,8.37,288700.0
2009-11-30 14:00:00,8.37,8.38,8.32,8.34,518100.0,8.37,8.38,8.32,8.34,518100.0
2009-11-30 14:10:00,8.35,8.35,8.32,8.33,444000.0,8.35,8.35,8.32,8.33,444000.0
2009-11-30 14:20:00,8.33,8.34,8.3,8.3,215900.0,8.33,8.34,8.3,8.3,215900.0
2009-11-30 14:30:00,8.3,8.32,8.3,8.32,143700.0,8.3,8.32,8.3,8.32,143700.0
2009-11-30 14:40:00,8.32,8.34,8.29,8.3,414400.0,8.32,8.34,8.29,8.3,414400.0
2009-11-30 14:50:00,8.3,8.31,8.29,8.3,163000.0,8.3,8.31,8.29,8.3,163000.0
2009-11-30 15:00:00,8.29,8.31,8.27,8.31,509000.0,8.29,8.31,8.27,8.31,509000.0
2009-11-30 15:10:00,8.3,8.35,8.3,8.35,474500.0,8.3,8.35,8.3,8.35,474500.0
2009-11-30 15:20:00,8.34,8.37,8.33,8.36,851200.0,8.34,8.37,8.33,8.36,851200.0
2009-11-30 15:30:00,8.36,8.36,8.34,8.36,322000.0,8.36,8.36,8.34,8.36,322000.0
2009-11-30 15:40:00,8.35,8.36,8.34,8.35,467200.0,8.35,8.36,8.34,8.35,467200.0
2009-11-30 15:50:00,8.35,8.38,8.35,8.37,963100.0,8.35,8.38,8.35,8.37,963100.0
2009-12-01 09:30:00,8.45,8.45,8.33,8.36,674200.0,8.45,8.45,8.33,8.36,674200.0
2009-12-01 09:40:00,8.36,8.4,8.31,8.37,1740400.0,8.36,8.4,8.31,8.37,1740400.0
2009-12-01 09:50:00,8.36,8.44,8.35,8.44,472300.0,8.36,8.44,8.35,8.44,472300.0
2009-12-01 10:00:00,8.44,8.48,8.4,8.4,656400.0,8.44,8.48,8.4,8.4,656400.0
2009-12-01 10:10:00,8.4,8.42,8.37,8.39,372400.0,8.4,8.42,8.37,8.39,372400.0
2009-12-01 10:20:00,8.38,8.39,8.36,8.36,141800.0,8.38,8.39,8.36,8.36,141800.0
2009-12-01 10:30:00,8.36,8.38,8.36,8.37,155200.0,8.36,8.38,8.36,8.37,155200.0
2009-12-01 10:40:00,8.37,8.38,8.37,8.38,133300.0,8.37,8.38,8.37,8.38,133300.0
2009-12-01 10:50:00,8.38,8.38,8.37,8.38,182200.0,8.38,8.38,8.37,8.38,182200.0
2009-12-01 11:00:00,8.38,8.38,8.37,8.37,161100.0,8.38,8.38,8.37,8.37,161100.0
2009-12-01 11:10:00,8.38,8.4,8.37,8.4,345300.0,8.38,8.4,8.37,8.4,345300.0
2009-12-01 11:20:00,8.39,8.43,8.38,8.43,573100.0,8.39,8.43,8.38,8.43,573100.0
2009-12-01 11:30:00,8.43,8.43,8.39,8.4,248900.0,8.43,8.43,8.39,8.4,248900.0
2009-12-01 11:40:00,8.39,8.4,8.38,8.4,357900.0,8.39,8.4,8.38,8.4,357900.0
2009-12-01 11:50:00,8.4,8.4,8.39,8.39,75500.0,8.4,8.4,8.39,8.39,75500.0
2009-12-01 12:00:00,8.4,8.4,8.39,8.4,85500.0,8.4,8.4,8.39,8.4,85500.0
2009-12-01 12:10:00,8.4,8.41,8.4,8.4,289600.0,8.4,8.41,8.4,8.4,289600.0
2009-12-01 12:20:00,8.41,8.43,8.4,8.42,248900.0,8.41,8.43,8.4,8.42,248900.0
2009-12-01 12:30:00,8.42,8.44,8.41,8.44,271200.0,8.42,8.44,8.41,8.44,271200.0
2009-12-01 12:40:00,8.44,8.45,8.42,8.43,246900.0,8.44,8.45,8.42,8.43,246900.0
2009-12-01 12:50:00,8.42,8.43,8.41,8.41,149400.0,8.42,8.43,8.41,8.41,149400.0
2009-12-01 13:00:00,8.41,8.42,8.41,8.41,87600.0,8.41,8.42,8.41,8.41,87600.0
2009-12-01 13:10:00,8.41,8.42,8.41,8.41,77200.0,8.41,8.42,8.41,8.41,77200.0
2009-12-01 13:20:00,8.41,8.44,8.41,8.43,213600.0,8.41,8.44,8.41,8.43,213600.0
2009-12-01 13:30:00,8.43,8.44,8.43,8.44,78800.0,8.43,8.44,8.43,8.44,78800.0
2009-12-01 13:40:00,8.43,8.44,8.43,8.43,81500.0,8.43,8.44,8.43,8.43,81500.0
2009-12-01 13:50:00,8.43,8.44,8.43,8.43,125500.0,8.43,8.44,8.43,8.43,125500.0
2009-12-01 14:00:00,8.43,8.44,8.42,8.42,180600.0,8.43,8.44,8.42,8.42,180600.0
2009-12-01 14:10:00,8.42,8.43,8.42,8.42,125600.0,8.42,8.43,8.42,8.42,125600.0
2009-12-01 14:20:00,8.42,8.45,8.42,8.45,230700.0,8.42,8.45,8.42,8.45,230700.0
2009-12-01 14:30:00,8.45,8.46,8.42,8.42,569100.0,8.45,8.46,8.42,8.42,569100.0
2009-12-01 14:40:00,8.42,8.43,8.41,8.41,338500.0,8.42,8.43,8.41,8.41,338500.0
2009-12-01 14:50:00,8.41,8.42,8.4,8.4,506500.0,8.41,8.42,8.4,8.4,506500.0
2009-12-01 15:00:00,8.4,8.43,8.4,8.41,405500.0,8.4,8.43,8.4,8.41,405500.0
2009-12-01 15:10:00,8.41,8.42,8.4,8.41,235500.0,8.41,8.42,8.4,8.41,235500.0
2009-12-01 15:20:00,8.41,8.42,8.41,8.41,175300.0,8.41,8.42,8.41,8.41,175300.0
2009-12-01 15:30:00,8.41,8.42,8.4,8.4,197700.0,8.41,8.42,8.4,8.4,197700.0
2009-12-01 15:40:00,8.41,8.44,8.4,8.43,428400.0,8.41,8.44,8.4,8.43,428400.0
2009-12-01 15:50:00,8.44,8.44,8.43,8.44,576900.0,8.44,8.44,8.43,8.44,576900.0
2009-12-02 09:30:00,8.42,8.55,8.42,8.53,240600.0,8.42,8.55,8.42,8.53,240600.0
2009-12-02 09:40:00,8.53,8.59,8.53,8.54,586800.0,8.53,8.59,8.53,8.54,586800.0
2009-12-02 09:50:00,8.55,8.55,8.54,8.54,138800.0,8.55,8.55,8.54,8.54,138800.0
2009-12-02 10:00:00,8.55,8.62,8.54,8.61,636000.0,8.55,8.62,8.54,8.61,636000.0
2009-12-02 10:10:00,8.61,8.63,8.59,8.59,257600.0,8.61,8.63,8.59,8.59,257600.0
2009-12-02 10:20:00,8.59,8.6,8.53,8.53,233300.0,8.59,8.6,8.53,8.53,233300.0
2009-12-02 10:30:00,8.53,8.55,8.53,8.55,122100.0,8.53,8.55,8.53,8.55,122100.0
2009-12-02 10:40:00,8.55,8.55,8.54,8.54,72400.0,8.55,8.55,8.54,8.54,72400.0
2009-12-02 10:50:00,8.54,8.55,8.5,8.5,193900.0,8.54,8.55,8.5,8.5,193900.0
2009-12-02 11:00:00,8.51,8.51,8.46,8.47,445000.0,8.51,8.51,8.46,8.47,445000.0
2009-12-02 11:10:00,8.47,8.48,8.44,8.44,506500.0,8.47,8.48,8.44,8.44,506500.0
2009-12-02 11:20:00,8.45,8.52,8.44,8.52,267700.0,8.45,8.52,8.44,8.52,267700.0
2009-12-02 11:30:00,8.51,8.54,8.51,8.52,171700.0,8.51,8.54,8.51,8.52,171700.0
2009-12-02 11:40:00,8.51,8.51,8.5,8.5,34000.0,8.51,8.51,8.5,8.5,34000.0
2009-12-02 11:50:00,8.51,8.51,8.5,8.51,97900.0,8.51,8.51,8.5,8.51,97900.0
2009-12-02 12:00:00,8.51,8.51,8.49,8.5,462000.0,8.51,8.51,8.49,8.5,462000.0
2009-12-02 12:10:00,8.51,8.51,8.48,8.49,210000.0,8.51,8.51,8.48,8.49,210000.0
2009-12-02 12:20:00,8.48,8.49,8.45,8.46,233000.0,8.48,8.49,8.45,8.46,233000.0
2009-12-02 12:30:00,8.46,8.46,8.45,8.45,49600.0,8.46,8.46,8.45,8.45,49600.0
2009-12-02 12:40:00,8.45,8.51,8.45,8.5,311800.0,8.45,8.51,8.45,8.5,311800.0
2009-12-02 12:50:00,8.51,8.53,8.5,8.51,404500.0,8.51,8.53,8.5,8.51,404500.0
2009-12-02 13:00:00,8.52,8.53,8.48,8.5,1018700.0,8.52,8.53,8.48,8.5,1018700.0
2009-12-02 13:10:00,8.49,8.51,8.49,8.51,223200.0,8.49,8.51,8.49,8.51,223200.0
2009-12-02 13:20:00,8.51,8.52,8.5,8.52,675800.0,8.51,8.52,8.5,8.52,675800.0
2009-12-02 13:30:00,8.51,8.52,8.5,8.51,198800.0,8.51,8.52,8.5,8.51,198800.0
2009-12-02 13:40:00,8.5,8.52,8.5,8.52,259900.0,8.5,8.52,8.5,8.52,259900.0
2009-12-02 13:50:00,8.52,8.52,8.5,8.51,727900.0,8.52,8.52,8.5,8.51,727900.0
2009-12-02 14:00:00,8.51,8.52,8.48,8.51,613900.0,8.51,8.52,8.48,8.51,613900.0
2009-12-02 14:10:00,8.51,8.52,8.49,8.51,411200.0,8.51,8.52,8.49,8.51,411200.0
2009-12-02 14:20:00,8.51,8.52,8.49,8.5,201200.0,8.51,8.52,8.49,8.5,201200.0
2009-12-02 14:30:00,8.49,8.51,8.49,8.49,291100.0,8.49,8.51,8.49,8.49,291100.0
2009-12-02 14:40:00,8.5,8.51,8.49,8.51,251700.0,8.5,8.51,8.49,8.51,251700.0
2009-12-02 14:50:00,8.5,8.53,8.5,8.52,378700.0,8.5,8.53,8.5,8.52,378700.0
2009-12-02 15:00:00,8.52,8.55,8.52,8.53,342500.0,8.52,8.55,8.52,8.53,342500.0
2009-12-02 15:10:00,8.53,8.54,8.53,8.54,85800.0,8.53,8.54,8.53,8.54,85800.0
2009-12-02 15:20:00,8.54,8.57,8.53,8.57,1486600.0,8.54,8.57,8.53,8.57,1486600.0
2009-12-02 15:30:00,8.56,8.57,8.54,8.56,578000.0,8.56,8.57,8.54,8.56,578000.0
2009-12-02 15:40:00,8.57,8.58,8.55,8.58,419900.0,8.57,8.58,8.55,8.58,419900.0
2009-12-02 15:50:00,8.58,8.59,8.55,8.59,1596000.0,8.58,8.59,8.55,8.59,1596000.0
2009-12-03 09:30:00,8.64,8.64,8.56,8.63,255900.0,8.64,8.64,8.56,8.63,255900.0
2009-12-03 09:40:00,8.64,8.67,8.62,8.66,452900.0,8.64,8.67,8.62,8.66,452900.0
2009-12-03 09:50:00,8.65,8.66,8.62,8.62,325700.0,8.65,8.66,8.62,8.62,325700.0
2009-12-03 10:00:00,8.61,8.61,8.52,8.58,1007000.0,8.61,8.61,8.52,8.58,1007000.0
2009-12-03 10:10:00,8.59,8.59,8.52,8.53,351100.0,8.59,8.59,8.52,8.53,351100.0
2009-12-03 10:20:00,8.53,8.56,8.5,8.53,459300.0,8.53,8.56,8.5,8.53,459300.0
2009-12-03 10:30:00,8.53,8.56,8.52,8.52,360800.0,8.53,8.56,8.52,8.52,360800.0
2009-12-03 10:40:00,8.52,8.54,8.5,8.54,529100.0,8.52,8.54,8.5,8.54,529100.0
2009-12-03 10:50:00,8.54,8.55,8.53,8.55,194900.0,8.54,8.55,8.53,8.55,194900.0
2009-12-03 11:00:00,8.54,8.55,8.53,8.53,36100.0,8.54,8.55,8.53,8.53,36100.0
2009-12-03 11:10:00,8.53,8.57,8.53,8.55,283300.0,8.53,8.57,8.53,8.55,283300.0
2009-12-03 11:20:00,8.55,8.57,8.55,8.57,207500.0,8.55,8.57,8.55,8.57,207500.0
2009-12-03 11:30:00,8.56,8.58,8.55,8.55,144800.0,8.56,8.58,8.55,8.55,144800.0
2009-12-03 11:40:00,8.55,8.56,8.54,8.55,188700.0,8.55,8.56,8.54,8.55,188700.0
2009-12-03 11:50:00,8.55,8.56,8.54,8.56,90100.0,8.55,8.56,8.54,8.56,90100.0
2009-12-03 12:00:00,8.56,8.56,8.54,8.56,232800.0,8.56,8.56,8.54,8.56,232800.0
2009-12-03 12:10:00,8.56,8.56,8.53,8.54,167700.0,8.56,8.56,8.53,8.54,167700.0
2009-12-03 12:20:00,8.53,8.54,8.51,8.54,439900.0,8.53,8.54,8.51,8.54,439900.0
2009-12-03 12:30:00,8.54,8.54,8.53,8.53,53100.0,8.54,8.54,8.53,8.53,53100.0
2009-12-03 12:40:00,8.54,8.55,8.53,8.55,298500.0,8.54,8.55,8.53,8.55,298500.0
2009-12-03 12:50:00,8.55,8.55,8.54,8.54,76100.0,8.55,8.55,8.54,8.54,76100.0
2009-12-03 13:00:00,8.55,8.58,8.54,8.56,653900.0,8.55,8.58,8.54,8.56,653900.0
2009-12-03 13:10:00,8.56,8.57,8.55,8.56,242600.0,8.56,8.57,8.55,8.56,242600.0
2009-12-03 13:20:00,8.56,8.56,8.55,8.55,27500.0,8.56,8.56,8.55,8.55,27500.0
2009-12-03 13:30:00,8.56,8.57,8.55,8.57,815000.0,8.56,8.57,8.55,8.57,815000.0
2009-12-03 13:40:00,8.57,8.64,8.56,8.64,1001400.0,8.57,8.64,8.56,8.64,1001400.0
2009-12-03 13:50:00,8.64,8.64,8.6,8.6,182200.0,8.64,8.64,8.6,8.6,182200.0
2009-12-03 14:00:00,8.6,8.61,8.57,8.58,248800.0,8.6,8.61,8.57,8.58,248800.0
2009-12-03 14:10:00,8.58,8.58,8.54,8.56,592500.0,8.58,8.58,8.54,8.56,592500.0
2009-12-03 14:20:00,8.56,8.56,8.54,8.55,305900.0,8.56,8.56,8.54,8.55,305900.0
2009-12-03 14:30:00,8.56,8.57,8.55,8.55,224200.0,8.56,8.57,8.55,8.55,224200.0
2009-12-03 14:40:00,8.56,8.56,8.55,8.56,412800.0,8.56,8.56,8.55,8.56,412800.0
2009-12-03 14:50:00,8.55,8.56,8.55,8.55,299500.0,8.55,8.56,8.55,8.55,299500.0
2009-12-03 15:00:00,8.55,8.56,8.54,8.54,2703400.0,8.55,8.56,8.54,8.54,2703400.0
2009-12-03 15:10:00,8.54,8.56,8.53,8.56,364400.0,8.54,8.56,8.53,8.56,364400.0
2009-12-03 15:20:00,8.56,8.56,8.53,8.53,411400.0,8.56,8.56,8.53,8.53,411400.0
2009-12-03 15:30:00,8.53,8.54,8.5,8.5,190000.0,8.53,8.54,8.5,8.5,190000.0
2009-12-03 15:40:00,8.5,8.51,8.45,8.45,283600.0,8.5,8.51,8.45,8.45,283600.0
2009-12-03 15:50:00,8.45,8.48,8.45,8.47,705900.0,8.45,8.48,8.45,8.47,705900.0
2009-12-04 09:30:00,8.49,8.66,8.49,8.56,375300.0,8.49,8.66,8.49,8.56,375300.0
2009-12-04 09:40:00,8.57,8.62,8.56,8.57,2019200.0,8.57,8.62,8.56,8.57,2019200.0
2009-12-04 09:50:00,8.57,8.59,8.55,8.58,579400.0,8.57,8.59,8.55,8.58,579400.0
2009-12-04 10:00:00,8.58,8.58,8.53,8.57,697600.0,8.58,8.58,8.53,8.57,697600.0
2009-12-04 10:10:00,8.58,8.58,8.55,8.57,669800.0,8.58,8.58,8.55,8.57,669800.0
2009-12-04 10:20:00,8.57,8.57,8.55,8.55,675400.0,8.57,8.57,8.55,8.55,675400.0
2009-12-04 10:30:00,8.55,8.57,8.54,8.55,1099800.0,8.55,8.57,8.54,8.55,1099800.0
2009-12-04 10:40:00,8.55,8.58,8.55,8.58,414000.0,8.55,8.58,8.55,8.58,414000.0
2009-12-04 10:50:00,8.58,8.58,8.55,8.56,380200.0,8.58,8.58,8.55,8.56,380200.0
2009-12-04 11:00:00,8.56,8.57,8.55,8.57,238500.0,8.56,8.57,8.55,8.57,238500.0
2009-12-04 11:10:00,8.57,8.58,8.55,8.57,2244300.0,8.57,8.58,8.55,8.57,2244300.0
2009-12-04 11:20:00,8.57,8.6,8.56,8.58,1274700.0,8.57,8.6,8.56,8.58,1274700.0
2009-12-04 11:30:00,8.58,8.58,8.49,8.53,952700.0,8.58,8.58,8.49,8.53,952700.0
2009-12-04 11:40:00,8.54,8.55,8.48,8.5,790600.0,8.54,8.55,8.48,8.5,790600.0
2009-12-04 11:50:00,8.49,8.51,8.47,8.5,965400.0,8.49,8.51,8.47,8.5,965400.0
2009-12-04 12:00:00,8.49,8.51,8.49,8.49,179300.0,8.49,8.51,8.49,8.49,179300.0
2009-12-04 12:10:00,8.49,8.51,8.49,8.5,178200.0,8.49,8.51,8.49,8.5,178200.0
2009-12-04 12:20:00,8.51,8.51,8.47,8.48,360800.0,8.51,8.51,8.47,8.48,360800.0
2009-12-04 12:30:00,8.48,8.49,8.48,8.48,53900.0,8.48,8.49,8.48,8.48,53900.0
2009-12-04 12:40:00,8.48,8.51,8.48,8.5,588400.0,8.48,8.51,8.48,8.5,588400.0
2009-12-04 12:50:00,8.5,8.51,8.49,8.49,153600.0,8.5,8.51,8.49,8.49,153600.0
2009-12-04 13:00:00,8.5,8.51,8.49,8.5,127200.0,8.5,8.51,8.49,8.5,127200.0
2009-12-04 13:10:00,8.5,8.52,8.5,8.51,159600.0,8.5,8.52,8.5,8.51,159600.0
2009-12-04 13:20:00,8.51,8.51,8.48,8.49,134900.0,8.51,8.51,8.48,8.49,134900.0
2009-12-04 13:30:00,8.5,8.51,8.49,8.49,137000.0,8.5,8.51,8.49,8.49,137000.0
2009-12-04 13:40:00,8.49,8.51,8.48,8.48,281100.0,8.49,8.51,8.48,8.48,281100.0
2009-12-04 13:50:00,8.48,8.49,8.45,8.47,638400.0,8.48,8.49,8.45,8.47,638400.0
2009-12-04 14:00:00,8.47,8.48,8.45,8.45,151500.0,8.47,8.48,8.45,8.45,151500.0
2009-12-04 14:10:00,8.45,8.47,8.44,8.45,308600.0,8.45,8.47,8.44,8.45,308600.0
2009-12-04 14:20:00,8.45,8.46,8.43,8.43,662100.0,8.45,8.46,8.43,8.43,662100.0
2009-12-04 14:30:00,8.44,8.48,8.44,8.48,309100.0,8.44,8.48,8.44,8.48,309100.0
2009-12-04 14:40:00,8.48,8.49,8.46,8.47,192900.0,8.48,8.49,8.46,8.47,192900.0
2009-12-04 14:50:00,8.46,8.48,8.45,8.48,134500.0,8.46,8.48,8.45,8.48,134500.0
2009-12-04 15:00:00,8.47,8.48,8.46,8.47,206900.0,8.47,8.48,8.46,8.47,206900.0
2009-12-04 15:10:00,8.47,8.53,8.47,8.53,388500.0,8.47,8.53,8.47,8.53,388500.0
2009-12-04 15:20:00,8.53,8.54,8.51,8.51,371300.0,8.53,8.54,8.51,8.51,371300.0
2009-12-04 15:30:00,8.51,8.51,8.48,8.48,474100.0,8.51,8.51,8.48,8.48,474100.0
2009-12-04 15:40:00,8.49,8.51,8.48,8.49,352700.0,8.49,8.51,8.48,8.49,352700.0
2009-12-04 15:50:00,8.5,8.54,8.49,8.53,1029000.0,8.5,8.54,8.49,8.53,1029000.0
2009-12-07 09:30:00,8.49,8.55,8.46,8.53,540800.0,8.49,8.55,8.46,8.53,540800.0
2009-12-07 09:40:00,8.53,8.58,8.53,8.55,599500.0,8.53,8.58,8.53,8.55,599500.0
2009-12-07 09:50:00,8.55,8.56,8.55,8.55,178900.0,8.55,8.56,8.55,8.55,178900.0
2009-12-07 10:00:00,8.56,8.56,8.49,8.49,432800.0,8.56,8.56,8.49,8.49,432800.0
2009-12-07 10:10:00,8.5,8.5,8.46,8.49,318800.0,8.5,8.5,8.46,8.49,318800.0
2009-12-07 10:20:00,8.49,8.5,8.48,8.5,99600.0,8.49,8.5,8.48,8.5,99600.0
2009-12-07 10:30:00,8.5,8.5,8.49,8.49,60300.0,8.5,8.5,8.49,8.49,60300.0
2009-12-07 10:40:00,8.49,8.5,8.47,8.48,535500.0,8.49,8.5,8.47,8.48,535500.0
2009-12-07 10:50:00,8.47,8.5,8.47,8.49,168100.0,8.47,8.5,8.47,8.49,168100.0
2009-12-07 11:00:00,8.49,8.5,8.49,8.5,45100.0,8.49,8.5,8.49,8.5,45100.0
2009-12-07 11:10:00,8.5,8.51,8.49,8.5,237800.0,8.5,8.51,8.49,8.5,237800.0
2009-12-07 11:20:00,8.5,8.51,8.5,8.51,41700.0,8.5,8.51,8.5,8.51,41700.0
2009-12-07 11:30:00,8.5,8.51,8.48,8.48,109800.0,8.5,8.51,8.48,8.48,109800.0
2009-12-07 11:40:00,8.49,8.49,8.48,8.48,29800.0,8.49,8.49,8.48,8.48,29800.0
2009-12-07 11:50:00,8.48,8.49,8.47,8.48,65200.0,8.48,8.49,8.47,8.48,65200.0
2009-12-07 12:00:00,8.48,8.48,8.47,8.48,94700.0,8.48,8.48,8.47,8.48,94700.0
2009-12-07 12:10:00,8.48,8.5,8.47,8.49,100000.0,8.48,8.5,8.47,8.49,100000.0
2009-12-07 12:20:00,8.49,8.5,8.49,8.5,25300.0,8.49,8.5,8.49,8.5,25300.0
2009-12-07 12:30:00,8.5,8.51,8.49,8.5,577300.0,8.5,8.51,8.49,8.5,577300.0
2009-12-07 12:40:00,8.51,8.51,8.5,8.5,191600.0,8.51,8.51,8.5,8.5,191600.0
2009-12-07 12:50:00,8.51,8.51,8.49,8.49,213700.0,8.51,8.51,8.49,8.49,213700.0
2009-12-07 13:00:00,8.49,8.51,8.49,8.5,151700.0,8.49,8.51,8.49,8.5,151700.0
2009-12-07 13:10:00,8.5,8.51,8.5,8.5,56300.0,8.5,8.51,8.5,8.5,56300.0
2009-12-07 13:20:00,8.5,8.51,8.5,8.5,79700.0,8.5,8.51,8.5,8.5,79700.0
2009-12-07 13:30:00,8.51,8.51,8.5,8.5,39000.0,8.51,8.51,8.5,8.5,39000.0
2009-12-07 13:40:00,8.5,8.51,8.5,8.5,57100.0,8.5,8.51,8.5,8.5,57100.0
2009-12-07 13:50:00,8.5,8.51,8.5,8.5,62800.0,8.5,8.51,8.5,8.5,62800.0
2009-12-07 14:00:00,8.5,8.51,8.5,8.5,230500.0,8.5,8.51,8.5,8.5,230500.0
2009-12-07 14:10:00,8.5,8.51,8.5,8.5,28100.0,8.5,8.51,8.5,8.5,28100.0
2009-12-07 14:20:00,8.5,8.52,8.5,8.51,381500.0,8.5,8.52,8.5,8.51,381500.0
2009-12-07 14:30:00,8.51,8.52,8.49,8.5,324700.0,8.51,8.52,8.49,8.5,324700.0
2009-12-07 14:40:00,8.49,8.5,8.48,8.48,132300.0,8.49,8.5,8.48,8.48,132300.0
2009-12-07 14:50:00,8.48,8.5,8.47,8.49,251900.0,8.48,8.5,8.47,8.49,251900.0
2009-12-07 15:00:00,8.49,8.5,8.47,8.48,285100.0,8.49,8.5,8.47,8.48,285100.0
2009-12-07 15:10:00,8.48,8.49,8.48,8.48,43300.0,8.48,8.49,8.48,8.48,43300.0
2009-12-07 15:20:00,8.48,8.49,8.48,8.48,383600.0,8.48,8.49,8.48,8.48,383600.0
2009-12-07 15:30:00,8.48,8.51,8.48,8.49,445800.0,8.48,8.51,8.48,8.49,445800.0
2009-12-07 15:40:00,8.5,8.5,8.48,8.48,306300.0,8.5,8.5,8.48,8.48,306300.0
2009-12-07 15:50:00,8.48,8.49,8.48,8.49,371900.0,8.48,8.49,8.48,8.49,371900.0
2009-12-08 09:30:00,8.49,8.52,8.35,8.38,606600.0,8.49,8.52,8.35,8.38,606600.0
2009-12-08 09:40:00,8.37,8.43,8.35,8.41,919200.0,8.37,8.43,8.35,8.41,919200.0
2009-12-08 09:50:00,8.42,8.46,8.41,8.45,274900.0,8.42,8.46,8.41,8.45,274900.0
2009-12-08 10:00:00,8.44,8.45,8.43,8.44,180600.0,8.44,8.45,8.43,8.44,180600.0
2009-12-08 10:10:00,8.44,8.45,8.44,8.45,379400.0,8.44,8.45,8.44,8.45,379400.0
2009-12-08 10:20:00,8.45,8.47,8.43,8.44,294200.0,8.45,8.47,8.43,8.44,294200.0
2009-12-08 10:30:00,8.44,8.44,8.42,8.43,106600.0,8.44,8.44,8.42,8.43,106600.0
2009-12-08 10:40:00,8.42,8.43,8.42,8.43,173400.0,8.42,8.43,8.42,8.43,173400.0
2009-12-08 10:50:00,8.43,8.45,8.42,8.44,622100.0,8.43,8.45,8.42,8.44,622100.0
2009-12-08 11:00:00,8.44,8.48,8.44,8.48,196900.0,8.44,8.48,8.44,8.48,196900.0
2009-12-08 11:10:00,8.48,8.5,8.47,8.48,164400.0,8.48,8.5,8.47,8.48,164400.0
2009-12-08 11:20:00,8.48,8.49,8.47,8.48,177900.0,8.48,8.49,8.47,8.48,177900.0
2009-12-08 11:30:00,8.48,8.48,8.46,8.46,104900.0,8.48,8.48,8.46,8.46,104900.0
2009-12-08 11:40:00,8.47,8.48,8.46,8.48,169100.0,8.47,8.48,8.46,8.48,169100.0
2009-12-08 11:50:00,8.48,8.48,8.46,8.46,242200.0,8.48,8.48,8.46,8.46,242200.0
2009-12-08 12:00:00,8.46,8.5,8.46,8.49,285400.0,8.46,8.5,8.46,8.49,285400.0
2009-12-08 12:10:00,8.49,8.5,8.48,8.48,439300.0,8.49,8.5,8.48,8.48,439300.0
2009-12-08 12:20:00,8.48,8.5,8.48,8.48,331500.0,8.48,8.5,8.48,8.48,331500.0
2009-12-08 12:30:00,8.49,8.5,8.48,8.5,639500.0,8.49,8.5,8.48,8.5,639500.0
2009-12-08 12:40:00,8.5,8.5,8.48,8.49,674800.0,8.5,8.5,8.48,8.49,674800.0
2009-12-08 12:50:00,8.5,8.5,8.45,8.48,545900.0,8.5,8.5,8.45,8.48,545900.0
2009-12-08 13:00:00,8.48,8.5,8.47,8.5,184300.0,8.48,8.5,8.47,8.5,184300.0
2009-12-08 13:10:00,8.49,8.5,8.48,8.49,68500.0,8.49,8.5,8.48,8.49,68500.0
2009-12-08 13:20:00,8.49,8.49,8.46,8.47,125100.0,8.49,8.49,8.46,8.47,125100.0
2009-12-08 13:30:00,8.47,8.49,8.46,8.49,88700.0,8.47,8.49,8.46,8.49,88700.0
2009-12-08 13:40:00,8.49,8.49,8.48,8.49,80600.0,8.49,8.49,8.48,8.49,80600.0
2009-12-08 13:50:00,8.49,8.49,8.48,8.49,75500.0,8.49,8.49,8.48,8.49,75500.0
2009-12-08 14:00:00,8.49,8.52,8.48,8.51,433100.0,8.49,8.52,8.48,8.51,433100.0
2009-12-08 14:10:00,8.51,8.51,8.49,8.5,114400.0,8.51,8.51,8.49,8.5,114400.0
2009-12-08 14:20:00,8.49,8.5,8.47,8.48,104000.0,8.49,8.5,8.47,8.48,104000.0
2009-12-08 14:30:00,8.47,8.48,8.45,8.48,400300.0,8.47,8.48,8.45,8.48,400300.0
2009-12-08 14:40:00,8.47,8.48,8.47,8.48,141500.0,8.47,8.48,8.47,8.48,141500.0
2009-12-08 14:50:00,8.48,8.48,8.44,8.46,266600.0,8.48,8.48,8.44,8.46,266600.0
2009-12-08 15:00:00,8.46,8.48,8.45,8.48,124400.0,8.46,8.48,8.45,8.48,124400.0
2009-12-08 15:10:00,8.48,8.5,8.46,8.47,594600.0,8.48,8.5,8.46,8.47,594600.0
2009-12-08 15:20:00,8.48,8.49,8.46,8.48,2275300.0,8.48,8.49,8.46,8.48,2275300.0
2009-12-08 15:30:00,8.47,8.48,8.47,8.47,109300.0,8.47,8.48,8.47,8.47,109300.0
2009-12-08 15:40:00,8.48,8.5,8.47,8.49,264200.0,8.48,8.5,8.47,8.49,264200.0
2009-12-08 15:50:00,8.49,8.5,8.47,8.47,538400.0,8.49,8.5,8.47,8.47,538400.0
2009-12-09 09:30:00,8.45,8.5,8.43,8.48,178700.0,8.45,8.5,8.43,8.48,178700.0
2009-12-09 09:40:00,8.48,8.49,8.43,8.44,172200.0,8.48,8.49,8.43,8.44,172200.0
2009-12-09 09:50:00,8.44,8.44,8.43,8.44,108000.0,8.44,8.44,8.43,8.44,108000.0
2009-12-09 10:00:00,8.43,8.46,8.42,8.46,444800.0,8.43,8.46,8.42,8.46,444800.0
2009-12-09 10:10:00,8.46,8.47,8.45,8.47,135000.0,8.46,8.47,8.45,8.47,135000.0
2009-12-09 10:20:00,8.46,8.49,8.44,8.45,400100.0,8.46,8.49,8.44,8.45,400100.0
2009-12-09 10:30:00,8.45,8.48,8.44,8.45,306500.0,8.45,8.48,8.44,8.45,306500.0
2009-12-09 10:40:00,8.45,8.49,8.45,8.49,133500.0,8.45,8.49,8.45,8.49,133500.0
2009-12-09 10:50:00,8.48,8.5,8.48,8.48,185700.0,8.48,8.5,8.48,8.48,185700.0
2009-12-09 11:00:00,8.48,8.49,8.48,8.48,47100.0,8.48,8.49,8.48,8.48,47100.0
2009-12-09 11:10:00,8.48,8.49,8.48,8.49,57400.0,8.48,8.49,8.48,8.49,57400.0
2009-12-09 11:20:00,8.49,8.49,8.48,8.48,87500.0,8.49,8.49,8.48,8.48,87500.0
2009-12-09 11:30:00,8.48,8.49,8.44,8.45,281000.0,8.48,8.49,8.44,8.45,281000.0
2009-12-09 11:40:00,8.46,8.47,8.45,8.46,94500.0,8.46,8.47,8.45,8.46,94500.0
2009-12-09 11:50:00,8.47,8.47,8.46,8.47,84200.0,8.47,8.47,8.46,8.47,84200.0
2009-12-09 12:00:00,8.46,8.47,8.46,8.47,98800.0,8.46,8.47,8.46,8.47,98800.0
2009-12-09 12:10:00,8.46,8.47,8.44,8.45,148500.0,8.46,8.47,8.44,8.45,148500.0
2009-12-09 12:20:00,8.45,8.46,8.45,8.46,98500.0,8.45,8.46,8.45,8.46,98500.0
2009-12-09 12:30:00,8.45,8.46,8.44,8.44,81900.0,8.45,8.46,8.44,8.44,81900.0
2009-12-09 12:40:00,8.44,8.45,8.44,8.44,74900.0,8.44,8.45,8.44,8.44,74900.0
2009-12-09 12:50:00,8.45,8.45,8.44,8.44,48700.0,8.45,8.45,8.44,8.44,48700.0
2009-12-09 13:00:00,8.45,8.45,8.42,8.43,180900.0,8.45,8.45,8.42,8.43,180900.0
2009-12-09 13:10:00,8.44,8.46,8.43,8.45,136300.0,8.44,8.46,8.43,8.45,136300.0
2009-12-09 13:20:00,8.45,8.46,8.43,8.43,141500.0,8.45,8.46,8.43,8.43,141500.0
2009-12-09 13:30:00,8.44,8.44,8.43,8.43,109600.0,8.44,8.44,8.43,8.43,109600.0
2009-12-09 13:40:00,8.43,8.44,8.4,8.4,276300.0,8.43,8.44,8.4,8.4,276300.0
2009-12-09 13:50:00,8.41,8.42,8.4,8.41,85700.0,8.41,8.42,8.4,8.41,85700.0
2009-12-09 14:00:00,8.41,8.43,8.41,8.43,97800.0,8.41,8.43,8.41,8.43,97800.0
2009-12-09 14:10:00,8.43,8.44,8.42,8.42,145200.0,8.43,8.44,8.42,8.42,145200.0
2009-12-09 14:20:00,8.43,8.43,8.4,8.41,106000.0,8.43,8.43,8.4,8.41,106000.0
2009-12-09 14:30:00,8.41,8.43,8.4,8.42,155500.0,8.41,8.43,8.4,8.42,155500.0
2009-12-09 14:40:00,8.43,8.43,8.42,8.43,74200.0,8.43,8.43,8.42,8.43,74200.0
2009-12-09 14:50:00,8.43,8.45,8.42,8.45,183100.0,8.43,8.45,8.42,8.45,183100.0
2009-12-09 15:00:00,8.45,8.48,8.44,8.47,153100.0,8.45,8.48,8.44,8.47,153100.0
2009-12-09 15:10:00,8.48,8.48,8.47,8.47,118300.0,8.48,8.48,8.47,8.47,118300.0
2009-12-09 15:20:00,8.48,8.48,8.45,8.46,195500.0,8.48,8.48,8.45,8.46,195500.0
2009-12-09 15:30:00,8.46,8.46,8.45,8.45,95300.0,8.46,8.46,8.45,8.45,95300.0
2009-12-09 15:40:00,8.45,8.48,8.45,8.48,349900.0,8.45,8.48,8.45,8.48,349900.0
2009-12-09 15:50:00,8.48,8.48,8.46,8.46,486900.0,8.48,8.48,8.46,8.46,486900.0
2009-12-10 09:30:00,8.46,8.6,8.46,8.59,285000.0,8.46,8.6,8.46,8.59,285000.0
2009-12-10 09:40:00,8.59,8.65,8.58,8.62,448600.0,8.59,8.65,8.58,8.62,448600.0
2009-12-10 09:50:00,8.62,8.63,8.59,8.59,532000.0,8.62,8.63,8.59,8.59,532000.0
2009-12-10 10:00:00,8.6,8.61,8.59,8.6,347200.0,8.6,8.61,8.59,8.6,347200.0
2009-12-10 10:10:00,8.6,8.65,8.58,8.63,959100.0,8.6,8.65,8.58,8.63,959100.0
2009-12-10 10:20:00,8.63,8.67,8.62,8.65,1042900.0,8.63,8.67,8.62,8.65,1042900.0
2009-12-10 10:30:00,8.65,8.7,8.65,8.69,963400.0,8.65,8.7,8.65,8.69,963400.0
2009-12-10 10:40:00,8.69,8.73,8.68,8.69,686600.0,8.69,8.73,8.68,8.69,686600.0
2009-12-10 10:50:00,8.69,8.7,8.64,8.66,1098000.0,8.69,8.7,8.64,8.66,1098000.0
2009-12-10 11:00:00,8.66,8.67,8.62,8.64,890700.0,8.66,8.67,8.62,8.64,890700.0
2009-12-10 11:10:00,8.64,8.7,8.64,8.68,1377300.0,8.64,8.7,8.64,8.68,1377300.0
2009-12-10 11:20:00,8.68,8.68,8.65,8.65,355900.0,8.68,8.68,8.65,8.65,355900.0
2009-12-10 11:30:00,8.65,8.68,8.65,8.66,227200.0,8.65,8.68,8.65,8.66,227200.0
2009-12-10 11:40:00,8.66,8.67,8.65,8.66,187700.0,8.66,8.67,8.65,8.66,187700.0
2009-12-10 11:50:00,8.66,8.67,8.65,8.65,156100.0,8.66,8.67,8.65,8.65,156100.0
2009-12-10 12:00:00,8.65,8.66,8.62,8.63,516900.0,8.65,8.66,8.62,8.63,516900.0
2009-12-10 12:10:00,8.62,8.63,8.6,8.62,251200.0,8.62,8.63,8.6,8.62,251200.0
2009-12-10 12:20:00,8.61,8.62,8.61,8.61,153200.0,8.61,8.62,8.61,8.61,153200.0
2009-12-10 12:30:00,8.62,8.63,8.61,8.62,97500.0,8.62,8.63,8.61,8.62,97500.0
2009-12-10 12:40:00,8.62,8.65,8.62,8.65,327500.0,8.62,8.65,8.62,8.65,327500.0
2009-12-10 12:50:00,8.65,8.65,8.64,8.64,135900.0,8.65,8.65,8.64,8.64,135900.0
2009-12-10 13:00:00,8.64,8.65,8.62,8.65,275400.0,8.64,8.65,8.62,8.65,275400.0
2009-12-10 13:10:00,8.64,8.65,8.64,8.65,223600.0,8.64,8.65,8.64,8.65,223600.0
2009-12-10 13:20:00,8.64,8.65,8.63,8.64,85100.0,8.64,8.65,8.63,8.64,85100.0
2009-12-10 13:30:00,8.63,8.67,8.63,8.67,325200.0,8.63,8.67,8.63,8.67,325200.0
2009-12-10 13:40:00,8.66,8.71,8.66,8.71,287100.0,8.66,8.71,8.66,8.71,287100.0
2009-12-10 13:50:00,8.7,8.73,8.69,8.72,355000.0,8.7,8.73,8.69,8.72,355000.0
2009-12-10 14:00:00,8.72,8.76,8.72,8.74,538000.0,8.72,8.76,8.72,8.74,538000.0
2009-12-10 14:10:00,8.73,8.75,8.71,8.74,357400.0,8.73,8.75,8.71,8.74,357400.0
2009-12-10 14:20:00,8.75,8.75,8.74,8.74,118600.0,8.75,8.75,8.74,8.74,118600.0
2009-12-10 14:30:00,8.74,8.75,8.73,8.73,206900.0,8.74,8.75,8.73,8.73,206900.0
2009-12-10 14:40:00,8.73,8.74,8.71,8.73,448100.0,8.73,8.74,8.71,8.73,448100.0
2009-12-10 14:50:00,8.73,8.74,8.73,8.74,105500.0,8.73,8.74,8.73,8.74,105500.0
2009-12-10 15:00:00,8.74,8.74,8.72,8.74,244000.0,8.74,8.74,8.72,8.74,244000.0
2009-12-10 15:10:00,8.74,8.75,8.73,8.74,243600.0,8.74,8.75,8.73,8.74,243600.0
2009-12-10 15:20:00,8.74,8.75,8.7,8.72,508300.0,8.74,8.75,8.7,8.72,508300.0
2009-12-10 15:30:00,8.72,8.72,8.71,8.72,269100.0,8.72,8.72,8.71,8.72,269100.0
2009-12-10 15:40:00,8.72,8.72,8.71,8.71,298100.0,8.72,8.72,8.71,8.71,298100.0
2009-12-10 15:50:00,8.72,8.72,8.7,8.7,741800.0,8.72,8.72,8.7,8.7,741800.0
2009-12-11 09:30:00,8.67,8.73,8.57,8.64,551000.0,8.67,8.73,8.57,8.64,551000.0
2009-12-11 09:40:00,8.64,8.66,8.53,8.54,616600.0,8.64,8.66,8.53,8.54,616600.0
2009-12-11 09:50:00,8.54,8.63,8.53,8.62,420300.0,8.54,8.63,8.53,8.62,420300.0
2009-12-11 10:00:00,8.63,8.63,8.56,8.6,500900.0,8.63,8.63,8.56,8.6,500900.0
2009-12-11 10:10:00,8.6,8.61,8.57,8.61,278500.0,8.6,8.61,8.57,8.61,278500.0
2009-12-11 10:20:00,8.61,8.61,8.56,8.59,237300.0,8.61,8.61,8.56,8.59,237300.0
2009-12-11 10:30:00,8.58,8.62,8.57,8.61,479400.0,8.58,8.62,8.57,8.61,479400.0
2009-12-11 10:40:00,8.61,8.63,8.6,8.61,153100.0,8.61,8.63,8.6,8.61,153100.0
2009-12-11 10:50:00,8.61,8.62,8.6,8.62,150900.0,8.61,8.62,8.6,8.62,150900.0
2009-12-11 11:00:00,8.62,8.62,8.6,8.61,179600.0,8.62,8.62,8.6,8.61,179600.0
2009-12-11 11:10:00,8.6,8.61,8.6,8.61,302000.0,8.6,8.61,8.6,8.61,302000.0
2009-12-11 11:20:00,8.6,8.61,8.6,8.6,280800.0,8.6,8.61,8.6,8.6,280800.0
2009-12-11 11:30:00,8.6,8.64,8.6,8.64,157600.0,8.6,8.64,8.6,8.64,157600.0
2009-12-11 11:40:00,8.63,8.64,8.61,8.63,212400.0,8.63,8.64,8.61,8.63,212400.0
2009-12-11 11:50:00,8.63,8.65,8.62,8.65,75900.0,8.63,8.65,8.62,8.65,75900.0
2009-12-11 12:00:00,8.64,8.65,8.64,8.64,45100.0,8.64,8.65,8.64,8.64,45100.0
2009-12-11 12:10:00,8.64,8.67,8.64,8.67,89500.0,8.64,8.67,8.64,8.67,89500.0
2009-12-11 12:20:00,8.67,8.67,8.66,8.66,44500.0,8.67,8.67,8.66,8.66,44500.0
2009-12-11 12:30:00,8.66,8.67,8.66,8.66,52900.0,8.66,8.67,8.66,8.66,52900.0
2009-12-11 12:40:00,8.67,8.68,8.66,8.67,79700.0,8.67,8.68,8.66,8.67,79700.0
2009-12-11 12:50:00,8.67,8.7,8.67,8.7,84500.0,8.67,8.7,8.67,8.7,84500.0
2009-12-11 13:00:00,8.7,8.7,8.69,8.69,109800.0,8.7,8.7,8.69,8.69,109800.0
2009-12-11 13:10:00,8.7,8.73,8.68,8.69,423500.0,8.7,8.73,8.68,8.69,423500.0
2009-12-11 13:20:00,8.69,8.71,8.68,8.7,236500.0,8.69,8.71,8.68,8.7,236500.0
2009-12-11 13:30:00,8.7,8.71,8.69,8.71,108600.0,8.7,8.71,8.69,8.71,108600.0
2009-12-11 13:40:00,8.71,8.72,8.7,8.7,137400.0,8.71,8.72,8.7,8.7,137400.0
2009-12-11 13:50:00,8.7,8.72,8.7,8.7,146500.0,8.7,8.72,8.7,8.7,146500.0
2009-12-11 14:00:00,8.7,8.72,8.7,8.72,151300.0,8.7,8.72,8.7,8.72,151300.0
2009-12-11 14:10:00,8.71,8.73,8.71,8.72,179600.0,8.71,8.73,8.71,8.72,179600.0
2009-12-11 14:20:00,8.71,8.73,8.71,8.72,138100.0,8.71,8.73,8.71,8.72,138100.0
2009-12-11 14:30:00,8.73,8.73,8.7,8.7,169800.0,8.73,8.73,8.7,8.7,169800.0
2009-12-11 14:40:00,8.7,8.73,8.69,8.71,530200.0,8.7,8.73,8.69,8.71,530200.0
2009-12-11 14:50:00,8.71,8.72,8.69,8.69,206200.0,8.71,8.72,8.69,8.69,206200.0
2009-12-11 15:00:00,8.69,8.7,8.68,8.69,149100.0,8.69,8.7,8.68,8.69,149100.0
2009-12-11 15:10:00,8.69,8.72,8.68,8.69,517200.0,8.69,8.72,8.68,8.69,517200.0
2009-12-11 15:20:00,8.68,8.7,8.68,8.7,206900.0,8.68,8.7,8.68,8.7,206900.0
2009-12-11 15:30:00,8.7,8.7,8.66,8.7,742400.0,8.7,8.7,8.66,8.7,742400.0
2009-12-11 15:40:00,8.69,8.7,8.67,8.67,413300.0,8.69,8.7,8.67,8.67,413300.0
2009-12-11 15:50:00,8.68,8.69,8.64,8.68,1106600.0,8.68,8.69,8.64,8.68,1106600.0
2009-12-14 09:30:00,8.77,8.84,8.6,8.82,472300.0,8.77,8.84,8.6,8.82,472300.0
2009-12-14 09:40:00,8.82,8.86,8.79,8.84,478700.0,8.82,8.86,8.79,8.84,478700.0
2009-12-14 09:50:00,8.85,8.85,8.8,8.8,276700.0,8.85,8.85,8.8,8.8,276700.0
2009-12-14 10:00:00,8.8,8.81,8.76,8.76,558000.0,8.8,8.81,8.76,8.76,558000.0
2009-12-14 10:10:00,8.76,8.77,8.75,8.76,248000.0,8.76,8.77,8.75,8.76,248000.0
2009-12-14 10:20:00,8.76,8.77,8.75,8.76,441000.0,8.76,8.77,8.75,8.76,441000.0
2009-12-14 10:30:00,8.76,8.78,8.75,8.77,98400.0,8.76,8.78,8.75,8.77,98400.0
2009-12-14 10:40:00,8.77,8.78,8.77,8.77,56900.0,8.77,8.78,8.77,8.77,56900.0
2009-12-14 10:50:00,8.77,8.8,8.77,8.8,144300.0,8.77,8.8,8.77,8.8,144300.0
2009-12-14 11:00:00,8.8,8.8,8.79,8.8,82800.0,8.8,8.8,8.79,8.8,82800.0
2009-12-14 11:10:00,8.79,8.8,8.79,8.8,45400.0,8.79,8.8,8.79,8.8,45400.0
2009-12-14 11:20:00,8.79,8.81,8.79,8.81,193300.0,8.79,8.81,8.79,8.81,193300.0
2009-12-14 11:30:00,8.8,8.82,8.8,8.82,442500.0,8.8,8.82,8.8,8.82,442500.0
2009-12-14 11:40:00,8.82,8.84,8.81,8.83,158200.0,8.82,8.84,8.81,8.83,158200.0
2009-12-14 11:50:00,8.83,8.84,8.82,8.82,218900.0,8.83,8.84,8.82,8.82,218900.0
2009-12-14 12:00:00,8.82,8.84,8.82,8.83,161600.0,8.82,8.84,8.82,8.83,161600.0
2009-12-14 12:10:00,8.83,8.83,8.82,8.83,57400.0,8.83,8.83,8.82,8.83,57400.0
2009-12-14 12:20:00,8.83,8.86,8.8,8.86,736500.0,8.83,8.86,8.8,8.86,736500.0
2009-12-14 12:30:00,8.86,8.86,8.85,8.86,190400.0,8.86,8.86,8.85,8.86,190400.0
2009-12-14 12:40:00,8.86,8.88,8.85,8.85,274000.0,8.86,8.88,8.85,8.85,274000.0
2009-12-14 12:50:00,8.85,8.86,8.85,8.86,152000.0,8.85,8.86,8.85,8.86,152000.0
2009-12-14 13:00:00,8.85,8.86,8.85,8.85,144200.0,8.85,8.86,8.85,8.85,144200.0
2009-12-14 13:10:00,8.86,8.86,8.84,8.85,188400.0,8.86,8.86,8.84,8.85,188400.0
2009-12-14 13:20:00,8.85,8.86,8.84,8.85,314500.0,8.85,8.86,8.84,8.85,314500.0
2009-12-14 13:30:00,8.85,8.86,8.83,8.84,137300.0,8.85,8.86,8.83,8.84,137300.0
2009-12-14 13:40:00,8.84,8.85,8.83,8.84,194100.0,8.84,8.85,8.83,8.84,194100.0
2009-12-14 13:50:00,8.85,8.85,8.84,8.85,187000.0,8.85,8.85,8.84,8.85,187000.0
2009-12-14 14:00:00,8.85,8.87,8.84,8.85,402100.0,8.85,8.87,8.84,8.85,402100.0
2009-12-14 14:10:00,8.86,8.87,8.86,8.87,125400.0,8.86,8.87,8.86,8.87,125400.0
2009-12-14 14:20:00,8.87,8.87,8.86,8.86,167100.0,8.87,8.87,8.86,8.86,167100.0
2009-12-14 14:30:00,8.86,8.89,8.86,8.89,212200.0,8.86,8.89,8.86,8.89,212200.0
2009-12-14 14:40:00,8.89,8.91,8.88,8.91,416200.0,8.89,8.91,8.88,8.91,416200.0
2009-12-14 14:50:00,8.91,8.97,8.9,8.96,1111400.0,8.91,8.97,8.9,8.96,1111400.0
2009-12-14 15:00:00,8.96,9.02,8.95,9.0,2047200.0,8.96,9.02,8.95,9.0,2047200.0
2009-12-14 15:10:00,8.99,9.0,8.96,8.96,418000.0,8.99,9.0,8.96,8.96,418000.0
2009-12-14 15:20:00,8.97,8.97,8.91,8.92,664900.0,8.97,8.97,8.91,8.92,664900.0
2009-12-14 15:30:00,8.93,8.97,8.91,8.96,676700.0,8.93,8.97,8.91,8.96,676700.0
2009-12-14 15:40:00,8.97,8.97,8.93,8.94,986700.0,8.97,8.97,8.93,8.94,986700.0
2009-12-14 15:50:00,8.94,8.95,8.93,8.93,1062400.0,8.94,8.95,8.93,8.93,1062400.0
2009-12-15 09:30:00,8.89,8.97,8.89,8.93,424300.0,8.89,8.97,8.89,8.93,424300.0
2009-12-15 09:40:00,8.93,8.94,8.91,8.92,421300.0,8.93,8.94,8.91,8.92,421300.0
2009-12-15 09:50:00,8.92,8.96,8.91,8.95,598100.0,8.92,8.96,8.91,8.95,598100.0
2009-12-15 10:00:00,8.94,8.98,8.94,8.97,468900.0,8.94,8.98,8.94,8.97,468900.0
2009-12-15 10:10:00,8.98,8.99,8.96,8.99,568300.0,8.98,8.99,8.96,8.99,568300.0
2009-12-15 10:20:00,8.99,8.99,8.95,8.96,308200.0,8.99,8.99,8.95,8.96,308200.0
2009-12-15 10:30:00,8.96,8.99,8.96,8.98,1760900.0,8.96,8.99,8.96,8.98,1760900.0
2009-12-15 10:40:00,8.98,8.99,8.94,8.95,1825100.0,8.98,8.99,8.94,8.95,1825100.0
2009-12-15 10:50:00,8.96,8.98,8.95,8.97,900700.0,8.96,8.98,8.95,8.97,900700.0
2009-12-15 11:00:00,8.98,8.98,8.96,8.97,336900.0,8.98,8.98,8.96,8.97,336900.0
2009-12-15 11:10:00,8.96,8.98,8.95,8.97,464700.0,8.96,8.98,8.95,8.97,464700.0
2009-12-15 11:20:00,8.97,8.98,8.96,8.96,209500.0,8.97,8.98,8.96,8.96,209500.0
2009-12-15 11:30:00,8.96,8.97,8.95,8.95,98200.0,8.96,8.97,8.95,8.95,98200.0
2009-12-15 11:40:00,8.96,8.96,8.93,8.93,126000.0,8.96,8.96,8.93,8.93,126000.0
2009-12-15 11:50:00,8.94,8.94,8.93,8.93,78200.0,8.94,8.94,8.93,8.93,78200.0
2009-12-15 12:00:00,8.94,8.96,8.93,8.96,284300.0,8.94,8.96,8.93,8.96,284300.0
2009-12-15 12:10:00,8.96,8.97,8.95,8.95,221500.0,8.96,8.97,8.95,8.95,221500.0
2009-12-15 12:20:00,8.96,8.96,8.92,8.92,216200.0,8.96,8.96,8.92,8.92,216200.0
2009-12-15 12:30:00,8.93,8.93,8.89,8.9,257300.0,8.93,8.93,8.89,8.9,257300.0
2009-12-15 12:40:00,8.9,8.9,8.87,8.88,125000.0,8.9,8.9,8.87,8.88,125000.0
2009-12-15 12:50:00,8.88,8.9,8.87,8.9,144500.0,8.88,8.9,8.87,8.9,144500.0
2009-12-15 13:00:00,8.9,8.92,8.88,8.89,337100.0,8.9,8.92,8.88,8.89,337100.0
2009-12-15 13:10:00,8.89,8.9,8.88,8.89,238400.0,8.89,8.9,8.88,8.89,238400.0
2009-12-15 13:20:00,8.9,8.9,8.88,8.88,99600.0,8.9,8.9,8.88,8.88,99600.0
2009-12-15 13:30:00,8.89,8.89,8.88,8.89,50100.0,8.89,8.89,8.88,8.89,50100.0
2009-12-15 13:40:00,8.88,8.89,8.88,8.89,87200.0,8.88,8.89,8.88,8.89,87200.0
2009-12-15 13:50:00,8.89,8.9,8.88,8.9,180100.0,8.89,8.9,8.88,8.9,180100.0
2009-12-15 14:00:00,8.9,8.9,8.88,8.89,236400.0,8.9,8.9,8.88,8.89,236400.0
2009-12-15 14:10:00,8.88,8.89,8.87,8.88,93600.0,8.88,8.89,8.87,8.88,93600.0
2009-12-15 14:20:00,8.87,8.88,8.87,8.87,66100.0,8.87,8.88,8.87,8.87,66100.0
2009-12-15 14:30:00,8.88,8.88,8.85,8.86,296300.0,8.88,8.88,8.85,8.86,296300.0
2009-12-15 14:40:00,8.86,8.89,8.84,8.88,362800.0,8.86,8.89,8.84,8.88,362800.0
2009-12-15 14:50:00,8.89,8.91,8.87,8.9,980000.0,8.89,8.91,8.87,8.9,980000.0
2009-12-15 15:00:00,8.9,8.9,8.87,8.89,481000.0,8.9,8.9,8.87,8.89,481000.0
2009-12-15 15:10:00,8.89,8.9,8.87,8.87,301900.0,8.89,8.9,8.87,8.87,301900.0
2009-12-15 15:20:00,8.88,8.88,8.86,8.86,186100.0,8.88,8.88,8.86,8.86,186100.0
2009-12-15 15:30:00,8.87,8.88,8.85,8.85,542900.0,8.87,8.88,8.85,8.85,542900.0
2009-12-15 15:40:00,8.85,8.86,8.85,8.85,177100.0,8.85,8.86,8.85,8.85,177100.0
2009-12-15 15:50:00,8.85,8.86,8.83,8.86,1376900.0,8.85,8.86,8.83,8.86,1376900.0
2009-12-16 09:30:00,8.81,8.98,8.8,8.9,243900.0,8.81,8.98,8.8,8.9,243900.0
2009-12-16 09:40:00,8.9,8.92,8.89,8.91,229400.0,8.9,8.92,8.89,8.91,229400.0
2009-12-16 09:50:00,8.92,8.96,8.91,8.95,475900.0,8.92,8.96,8.91,8.95,475900.0
2009-12-16 10:00:00,8.94,8.98,8.94,8.95,510500.0,8.94,8.98,8.94,8.95,510500.0
2009-12-16 10:10:00,8.96,8.96,8.9,8.92,433000.0,8.96,8.96,8.9,8.92,433000.0
2009-12-16 10:20:00,8.92,8.92,8.87,8.9,297000.0,8.92,8.92,8.87,8.9,297000.0
2009-12-16 10:30:00,8.9,8.9,8.89,8.89,125100.0,8.9,8.9,8.89,8.89,125100.0
2009-12-16 10:40:00,8.89,8.91,8.89,8.9,159300.0,8.89,8.91,8.89,8.9,159300.0
2009-12-16 10:50:00,8.9,8.93,8.9,8.93,343600.0,8.9,8.93,8.9,8.93,343600.0
2009-12-16 11:00:00,8.93,8.93,8.92,8.92,100800.0,8.93,8.93,8.92,8.92,100800.0
2009-12-16 11:10:00,8.92,8.93,8.9,8.9,219800.0,8.92,8.93,8.9,8.9,219800.0
2009-12-16 11:20:00,8.9,8.94,8.89,8.94,241300.0,8.9,8.94,8.89,8.94,241300.0
2009-12-16 11:30:00,8.94,8.94,8.92,8.92,88200.0,8.94,8.94,8.92,8.92,88200.0
2009-12-16 11:40:00,8.92,8.93,8.92,8.92,127300.0,8.92,8.93,8.92,8.92,127300.0
2009-12-16 11:50:00,8.92,8.93,8.91,8.91,265100.0,8.92,8.93,8.91,8.91,265100.0
2009-12-16 12:00:00,8.91,8.93,8.91,8.92,115300.0,8.91,8.93,8.91,8.92,115300.0
2009-12-16 12:10:00,8.93,8.93,8.92,8.92,194700.0,8.93,8.93,8.92,8.92,194700.0
2009-12-16 12:20:00,8.92,8.96,8.92,8.94,326500.0,8.92,8.96,8.92,8.94,326500.0
2009-12-16 12:30:00,8.94,8.97,8.94,8.95,512500.0,8.94,8.97,8.94,8.95,512500.0
2009-12-16 12:40:00,8.96,8.96,8.93,8.94,127100.0,8.96,8.96,8.93,8.94,127100.0
2009-12-16 12:50:00,8.93,8.94,8.91,8.91,144600.0,8.93,8.94,8.91,8.91,144600.0
2009-12-16 13:00:00,8.92,8.92,8.9,8.92,235800.0,8.92,8.92,8.9,8.92,235800.0
2009-12-16 13:10:00,8.91,8.92,8.9,8.9,126100.0,8.91,8.92,8.9,8.9,126100.0
2009-12-16 13:20:00,8.9,8.91,8.89,8.89,139600.0,8.9,8.91,8.89,8.89,139600.0
2009-12-16 13:30:00,8.89,8.9,8.89,8.9,48500.0,8.89,8.9,8.89,8.9,48500.0
2009-12-16 13:40:00,8.9,8.9,8.89,8.89,61200.0,8.9,8.9,8.89,8.89,61200.0
2009-12-16 13:50:00,8.9,8.9,8.88,8.88,102800.0,8.9,8.9,8.88,8.88,102800.0
2009-12-16 14:00:00,8.88,8.88,8.84,8.84,204500.0,8.88,8.88,8.84,8.84,204500.0
2009-12-16 14:10:00,8.85,8.88,8.84,8.88,284400.0,8.85,8.88,8.84,8.88,284400.0
2009-12-16 14:20:00,8.88,8.88,8.85,8.88,219600.0,8.88,8.88,8.85,8.88,219600.0
2009-12-16 14:30:00,8.88,8.88,8.85,8.85,187000.0,8.88,8.88,8.85,8.85,187000.0
2009-12-16 14:40:00,8.85,8.86,8.82,8.83,309700.0,8.85,8.86,8.82,8.83,309700.0
2009-12-16 14:50:00,8.82,8.83,8.8,8.8,219500.0,8.82,8.83,8.8,8.8,219500.0
2009-12-16 15:00:00,8.8,8.83,8.8,8.82,461200.0,8.8,8.83,8.8,8.82,461200.0
2009-12-16 15:10:00,8.81,8.82,8.81,8.81,145800.0,8.81,8.82,8.81,8.81,145800.0
2009-12-16 15:20:00,8.81,8.83,8.81,8.81,218100.0,8.81,8.83,8.81,8.81,218100.0
2009-12-16 15:30:00,8.82,8.82,8.78,8.8,475100.0,8.82,8.82,8.78,8.8,475100.0
2009-12-16 15:40:00,8.8,8.81,8.78,8.8,640200.0,8.8,8.81,8.78,8.8,640200.0
2009-12-16 15:50:00,8.8,8.8,8.78,8.79,1090700.0,8.8,8.8,8.78,8.79,1090700.0
2009-12-17 09:30:00,8.65,8.75,8.65,8.72,257700.0,8.65,8.75,8.65,8.72,257700.0
2009-12-17 09:40:00,8.73,8.74,8.71,8.74,451100.0,8.73,8.74,8.71,8.74,451100.0
2009-12-17 09:50:00,8.73,8.75,8.72,8.73,567700.0,8.73,8.75,8.72,8.73,567700.0
2009-12-17 10:00:00,8.73,8.75,8.72,8.74,249700.0,8.73,8.75,8.72,8.74,249700.0
2009-12-17 10:10:00,8.74,8.76,8.73,8.76,333900.0,8.74,8.76,8.73,8.76,333900.0
2009-12-17 10:20:00,8.76,8.76,8.75,8.75,139700.0,8.76,8.76,8.75,8.75,139700.0
2009-12-17 10:30:00,8.76,8.76,8.75,8.76,399600.0,8.76,8.76,8.75,8.76,399600.0
2009-12-17 10:40:00,8.75,8.76,8.75,8.76,358100.0,8.75,8.76,8.75,8.76,358100.0
2009-12-17 10:50:00,8.76,8.76,8.73,8.74,313800.0,8.76,8.76,8.73,8.74,313800.0
2009-12-17 11:00:00,8.75,8.76,8.73,8.74,262500.0,8.75,8.76,8.73,8.74,262500.0
2009-12-17 11:10:00,8.74,8.74,8.73,8.74,89000.0,8.74,8.74,8.73,8.74,89000.0
2009-12-17 11:20:00,8.74,8.74,8.73,8.74,95500.0,8.74,8.74,8.73,8.74,95500.0
2009-12-17 11:30:00,8.73,8.74,8.73,8.74,65600.0,8.73,8.74,8.73,8.74,65600.0
2009-12-17 11:40:00,8.73,8.74,8.73,8.74,64300.0,8.73,8.74,8.73,8.74,64300.0
2009-12-17 11:50:00,8.74,8.74,8.73,8.73,85400.0,8.74,8.74,8.73,8.73,85400.0
2009-12-17 12:00:00,8.74,8.74,8.73,8.73,37500.0,8.74,8.74,8.73,8.73,37500.0
2009-12-17 12:10:00,8.74,8.74,8.73,8.74,69700.0,8.74,8.74,8.73,8.74,69700.0
2009-12-17 12:20:00,8.73,8.74,8.67,8.68,365700.0,8.73,8.74,8.67,8.68,365700.0
2009-12-17 12:30:00,8.68,8.68,8.67,8.68,20000.0,8.68,8.68,8.67,8.68,20000.0
2009-12-17 12:40:00,8.68,8.68,8.67,8.68,72700.0,8.68,8.68,8.67,8.68,72700.0
2009-12-17 12:50:00,8.67,8.69,8.65,8.65,278300.0,8.67,8.69,8.65,8.65,278300.0
2009-12-17 13:00:00,8.66,8.67,8.65,8.67,129400.0,8.66,8.67,8.65,8.67,129400.0
2009-12-17 13:10:00,8.67,8.69,8.66,8.69,134200.0,8.67,8.69,8.66,8.69,134200.0
2009-12-17 13:20:00,8.68,8.69,8.68,8.68,56100.0,8.68,8.69,8.68,8.68,56100.0
2009-12-17 13:30:00,8.68,8.69,8.68,8.68,104500.0,8.68,8.69,8.68,8.68,104500.0
2009-12-17 13:40:00,8.69,8.69,8.68,8.69,134400.0,8.69,8.69,8.68,8.69,134400.0
2009-12-17 13:50:00,8.69,8.7,8.66,8.66,418500.0,8.69,8.7,8.66,8.66,418500.0
2009-12-17 14:00:00,8.67,8.68,8.66,8.68,90700.0,8.67,8.68,8.66,8.68,90700.0
2009-12-17 14:10:00,8.68,8.69,8.67,8.69,167000.0,8.68,8.69,8.67,8.69,167000.0
2009-12-17 14:20:00,8.69,8.69,8.68,8.69,69700.0,8.69,8.69,8.68,8.69,69700.0
2009-12-17 14:30:00,8.68,8.71,8.68,8.71,233900.0,8.68,8.71,8.68,8.71,233900.0
2009-12-17 14:40:00,8.71,8.72,8.7,8.71,104900.0,8.71,8.72,8.7,8.71,104900.0
2009-12-17 14:50:00,8.71,8.72,8.71,8.71,134000.0,8.71,8.72,8.71,8.71,134000.0
2009-12-17 15:00:00,8.71,8.72,8.7,8.71,282100.0,8.71,8.72,8.7,8.71,282100.0
2009-12-17 15:10:00,8.72,8.72,8.69,8.71,324800.0,8.72,8.72,8.69,8.71,324800.0
2009-12-17 15:20:00,8.7,8.71,8.69,8.7,484200.0,8.7,8.71,8.69,8.7,484200.0
2009-12-17 15:30:00,8.7,8.71,8.7,8.71,205100.0,8.7,8.71,8.7,8.71,205100.0
2009-12-17 15:40:00,8.7,8.72,8.7,8.71,449700.0,8.7,8.72,8.7,8.71,449700.0
2009-12-17 15:50:00,8.7,8.71,8.69,8.69,900200.0,8.7,8.71,8.69,8.69,900200.0
2009-12-18 09:30:00,8.72,8.77,8.65,8.68,2747900.0,8.72,8.77,8.65,8.68,2747900.0
2009-12-18 09:40:00,8.68,8.69,8.63,8.64,682000.0,8.68,8.69,8.63,8.64,682000.0
2009-12-18 09:50:00,8.64,8.68,8.64,8.64,501500.0,8.64,8.68,8.64,8.64,501500.0
2009-12-18 10:00:00,8.65,8.67,8.64,8.66,176800.0,8.65,8.67,8.64,8.66,176800.0
2009-12-18 10:10:00,8.66,8.72,8.66,8.72,521400.0,8.66,8.72,8.66,8.72,521400.0
2009-12-18 10:20:00,8.71,8.72,8.69,8.7,420700.0,8.71,8.72,8.69,8.7,420700.0
2009-12-18 10:30:00,8.7,8.71,8.65,8.65,741900.0,8.7,8.71,8.65,8.65,741900.0
2009-12-18 10:40:00,8.65,8.7,8.65,8.68,588500.0,8.65,8.7,8.65,8.68,588500.0
2009-12-18 10:50:00,8.68,8.72,8.68,8.71,358700.0,8.68,8.72,8.68,8.71,358700.0
2009-12-18 11:00:00,8.72,8.75,8.72,8.74,173200.0,8.72,8.75,8.72,8.74,173200.0
2009-12-18 11:10:00,8.75,8.75,8.72,8.75,438300.0,8.75,8.75,8.72,8.75,438300.0
2009-12-18 11:20:00,8.75,8.77,8.74,8.76,157600.0,8.75,8.77,8.74,8.76,157600.0
2009-12-18 11:30:00,8.77,8.78,8.74,8.77,734100.0,8.77,8.78,8.74,8.77,734100.0
2009-12-18 11:40:00,8.77,8.78,8.77,8.78,260300.0,8.77,8.78,8.77,8.78,260300.0
2009-12-18 11:50:00,8.78,8.8,8.78,8.8,141200.0,8.78,8.8,8.78,8.8,141200.0
2009-12-18 12:00:00,8.79,8.8,8.78,8.8,455400.0,8.79,8.8,8.78,8.8,455400.0
2009-12-18 12:10:00,8.8,8.84,8.8,8.83,400600.0,8.8,8.84,8.8,8.83,400600.0
2009-12-18 12:20:00,8.83,8.84,8.82,8.82,323600.0,8.83,8.84,8.82,8.82,323600.0
2009-12-18 12:30:00,8.82,8.82,8.81,8.81,125700.0,8.82,8.82,8.81,8.81,125700.0
2009-12-18 12:40:00,8.81,8.82,8.81,8.81,257900.0,8.81,8.82,8.81,8.81,257900.0
2009-12-18 12:50:00,8.81,8.82,8.81,8.81,352500.0,8.81,8.82,8.81,8.81,352500.0
2009-12-18 13:00:00,8.81,8.81,8.79,8.8,496300.0,8.81,8.81,8.79,8.8,496300.0
2009-12-18 13:10:00,8.81,8.81,8.8,8.8,44200.0,8.81,8.81,8.8,8.8,44200.0
2009-12-18 13:20:00,8.81,8.81,8.8,8.81,223900.0,8.81,8.81,8.8,8.81,223900.0
2009-12-18 13:30:00,8.81,8.81,8.8,8.81,159800.0,8.81,8.81,8.8,8.81,159800.0
2009-12-18 13:40:00,8.81,8.82,8.8,8.82,309700.0,8.81,8.82,8.8,8.82,309700.0
2009-12-18 13:50:00,8.81,8.82,8.81,8.81,62500.0,8.81,8.82,8.81,8.81,62500.0
2009-12-18 14:00:00,8.81,8.82,8.81,8.81,123500.0,8.81,8.82,8.81,8.81,123500.0
2009-12-18 14:10:00,8.82,8.82,8.81,8.81,237000.0,8.82,8.82,8.81,8.81,237000.0
2009-12-18 14:20:00,8.81,8.82,8.81,8.82,187700.0,8.81,8.82,8.81,8.82,187700.0
2009-12-18 14:30:00,8.82,8.85,8.81,8.85,382600.0,8.82,8.85,8.81,8.85,382600.0
2009-12-18 14:40:00,8.84,8.85,8.84,8.84,92800.0,8.84,8.85,8.84,8.84,92800.0
2009-12-18 14:50:00,8.84,8.85,8.84,8.84,161500.0,8.84,8.85,8.84,8.84,161500.0
2009-12-18 15:00:00,8.85,8.88,8.84,8.88,498500.0,8.85,8.88,8.84,8.88,498500.0
2009-12-18 15:10:00,8.87,8.9,8.87,8.88,1049500.0,8.87,8.9,8.87,8.88,1049500.0
2009-12-18 15:20:00,8.88,8.89,8.86,8.86,482600.0,8.88,8.89,8.86,8.86,482600.0
2009-12-18 15:30:00,8.86,8.87,8.85,8.87,499700.0,8.86,8.87,8.85,8.87,499700.0
2009-12-18 15:40:00,8.87,8.9,8.86,8.89,806000.0,8.87,8.9,8.86,8.89,806000.0
2009-12-18 15:50:00,8.9,8.9,8.87,8.89,1415600.0,8.9,8.9,8.87,8.89,1415600.0
2009-12-21 09:30:00,8.93,9.02,8.91,8.94,796000.0,8.93,9.02,8.91,8.94,796000.0
2009-12-21 09:40:00,8.95,8.96,8.93,8.95,481200.0,8.95,8.96,8.93,8.95,481200.0
2009-12-21 09:50:00,8.95,8.95,8.91,8.92,286600.0,8.95,8.95,8.91,8.92,286600.0
2009-12-21 10:00:00,8.91,8.94,8.91,8.92,277200.0,8.91,8.94,8.91,8.92,277200.0
2009-12-21 10:10:00,8.93,8.93,8.87,8.88,375600.0,8.93,8.93,8.87,8.88,375600.0
2009-12-21 10:20:00,8.88,8.88,8.86,8.86,146800.0,8.88,8.88,8.86,8.86,146800.0
2009-12-21 10:30:00,8.87,8.87,8.83,8.83,196900.0,8.87,8.87,8.83,8.83,196900.0
2009-12-21 10:40:00,8.83,8.86,8.83,8.83,270200.0,8.83,8.86,8.83,8.83,270200.0
2009-12-21 10:50:00,8.84,8.85,8.83,8.83,137800.0,8.84,8.85,8.83,8.83,137800.0
2009-12-21 11:00:00,8.84,8.84,8.8,8.8,183700.0,8.84,8.84,8.8,8.8,183700.0
2009-12-21 11:10:00,8.8,8.81,8.77,8.77,221100.0,8.8,8.81,8.77,8.77,221100.0
2009-12-21 11:20:00,8.78,8.78,8.77,8.77,121700.0,8.78,8.78,8.77,8.77,121700.0
2009-12-21 11:30:00,8.78,8.8,8.77,8.79,327200.0,8.78,8.8,8.77,8.79,327200.0
2009-12-21 11:40:00,8.79,8.79,8.78,8.78,130000.0,8.79,8.79,8.78,8.78,130000.0
2009-12-21 11:50:00,8.79,8.79,8.78,8.78,164800.0,8.79,8.79,8.78,8.78,164800.0
2009-12-21 12:00:00,8.78,8.83,8.77,8.82,548700.0,8.78,8.83,8.77,8.82,548700.0
2009-12-21 12:10:00,8.83,8.84,8.82,8.83,320600.0,8.83,8.84,8.82,8.83,320600.0
2009-12-21 12:20:00,8.84,8.84,8.83,8.84,219300.0,8.84,8.84,8.83,8.84,219300.0
2009-12-21 12:30:00,8.84,8.84,8.83,8.83,141800.0,8.84,8.84,8.83,8.83,141800.0
2009-12-21 12:40:00,8.84,8.85,8.83,8.84,175900.0,8.84,8.85,8.83,8.84,175900.0
2009-12-21 12:50:00,8.84,8.85,8.84,8.84,78400.0,8.84,8.85,8.84,8.84,78400.0
2009-12-21 13:00:00,8.84,8.85,8.84,8.84,136600.0,8.84,8.85,8.84,8.84,136600.0
2009-12-21 13:10:00,8.84,8.85,8.82,8.82,369100.0,8.84,8.85,8.82,8.82,369100.0
2009-12-21 13:20:00,8.82,8.85,8.82,8.84,342900.0,8.82,8.85,8.82,8.84,342900.0
2009-12-21 13:30:00,8.84,8.88,8.84,8.86,424000.0,8.84,8.88,8.84,8.86,424000.0
2009-12-21 13:40:00,8.86,8.87,8.84,8.86,363200.0,8.86,8.87,8.84,8.86,363200.0
2009-12-21 13:50:00,8.87,8.87,8.86,8.86,87600.0,8.87,8.87,8.86,8.86,87600.0
2009-12-21 14:00:00,8.86,8.87,8.84,8.85,480200.0,8.86,8.87,8.84,8.85,480200.0
2009-12-21 14:10:00,8.86,8.86,8.85,8.85,220800.0,8.86,8.86,8.85,8.85,220800.0
2009-12-21 14:20:00,8.86,8.87,8.85,8.86,189800.0,8.86,8.87,8.85,8.86,189800.0
2009-12-21 14:30:00,8.87,8.87,8.86,8.86,124500.0,8.87,8.87,8.86,8.86,124500.0
2009-12-21 14:40:00,8.87,8.87,8.83,8.83,264600.0,8.87,8.87,8.83,8.83,264600.0
2009-12-21 14:50:00,8.84,8.84,8.8,8.8,190000.0,8.84,8.84,8.8,8.8,190000.0
2009-12-21 15:00:00,8.8,8.83,8.79,8.8,690900.0,8.8,8.83,8.79,8.8,690900.0
2009-12-21 15:10:00,8.8,8.81,8.77,8.78,557400.0,8.8,8.81,8.77,8.78,557400.0
2009-12-21 15:20:00,8.79,8.81,8.78,8.79,308300.0,8.79,8.81,8.78,8.79,308300.0
2009-12-21 15:30:00,8.79,8.82,8.78,8.82,324400.0,8.79,8.82,8.78,8.82,324400.0
2009-12-21 15:40:00,8.81,8.83,8.8,8.81,565000.0,8.81,8.83,8.8,8.81,565000.0
2009-12-21 15:50:00,8.8,8.83,8.8,8.83,701800.0,8.8,8.83,8.8,8.83,701800.0
2009-12-22 09:30:00,8.81,8.84,8.78,8.83,255700.0,8.81,8.84,8.78,8.83,255700.0
2009-12-22 09:40:00,8.83,8.84,8.8,8.82,487900.0,8.83,8.84,8.8,8.82,487900.0
2009-12-22 09:50:00,8.82,8.85,8.82,8.83,303300.0,8.82,8.85,8.82,8.83,303300.0
2009-12-22 10:00:00,8.84,8.87,8.82,8.87,250500.0,8.84,8.87,8.82,8.87,250500.0
2009-12-22 10:10:00,8.87,8.88,8.85,8.85,214800.0,8.87,8.88,8.85,8.85,214800.0
2009-12-22 10:20:00,8.85,8.85,8.82,8.84,307600.0,8.85,8.85,8.82,8.84,307600.0
2009-12-22 10:30:00,8.84,8.84,8.81,8.84,138400.0,8.84,8.84,8.81,8.84,138400.0
2009-12-22 10:40:00,8.83,8.85,8.83,8.85,55900.0,8.83,8.85,8.83,8.85,55900.0
2009-12-22 10:50:00,8.85,8.85,8.82,8.82,188300.0,8.85,8.85,8.82,8.82,188300.0
2009-12-22 11:00:00,8.82,8.82,8.8,8.82,101700.0,8.82,8.82,8.8,8.82,101700.0
2009-12-22 11:10:00,8.82,8.84,8.81,8.84,63000.0,8.82,8.84,8.81,8.84,63000.0
2009-12-22 11:20:00,8.84,8.85,8.83,8.84,48200.0,8.84,8.85,8.83,8.84,48200.0
2009-12-22 11:30:00,8.84,8.85,8.82,8.84,83100.0,8.84,8.85,8.82,8.84,83100.0
2009-12-22 11:40:00,8.83,8.84,8.82,8.83,204600.0,8.83,8.84,8.82,8.83,204600.0
2009-12-22 11:50:00,8.82,8.83,8.78,8.79,440500.0,8.82,8.83,8.78,8.79,440500.0
2009-12-22 12:00:00,8.8,8.81,8.79,8.81,68800.0,8.8,8.81,8.79,8.81,68800.0
2009-12-22 12:10:00,8.81,8.81,8.8,8.81,32500.0,8.81,8.81,8.8,8.81,32500.0
2009-12-22 12:20:00,8.81,8.82,8.8,8.82,44200.0,8.81,8.82,8.8,8.82,44200.0
2009-12-22 12:30:00,8.82,8.84,8.81,8.82,232800.0,8.82,8.84,8.81,8.82,232800.0
2009-12-22 12:40:00,8.82,8.83,8.81,8.82,167000.0,8.82,8.83,8.81,8.82,167000.0
2009-12-22 12:50:00,8.82,8.83,8.81,8.83,72700.0,8.82,8.83,8.81,8.83,72700.0
2009-12-22 13:00:00,8.82,8.83,8.8,8.81,347600.0,8.82,8.83,8.8,8.81,347600.0
2009-12-22 13:10:00,8.82,8.82,8.81,8.82,20500.0,8.82,8.82,8.81,8.82,20500.0
2009-12-22 13:20:00,8.82,8.82,8.79,8.8,228900.0,8.82,8.82,8.79,8.8,228900.0
2009-12-22 13:30:00,8.79,8.81,8.74,8.75,824600.0,8.79,8.81,8.74,8.75,824600.0
2009-12-22 13:40:00,8.75,8.76,8.71,8.73,674200.0,8.75,8.76,8.71,8.73,674200.0
2009-12-22 13:50:00,8.73,8.75,8.72,8.75,141800.0,8.73,8.75,8.72,8.75,141800.0
2009-12-22 14:00:00,8.74,8.77,8.74,8.77,178600.0,8.74,8.77,8.74,8.77,178600.0
2009-12-22 14:10:00,8.77,8.78,8.72,8.75,391400.0,8.77,8.78,8.72,8.75,391400.0
2009-12-22 14:20:00,8.75,8.76,8.74,8.76,64400.0,8.75,8.76,8.74,8.76,64400.0
2009-12-22 14:30:00,8.75,8.77,8.75,8.77,105300.0,8.75,8.77,8.75,8.77,105300.0
2009-12-22 14:40:00,8.77,8.77,8.76,8.77,44900.0,8.77,8.77,8.76,8.77,44900.0
2009-12-22 14:50:00,8.77,8.81,8.76,8.81,511600.0,8.77,8.81,8.76,8.81,511600.0
2009-12-22 15:00:00,8.8,8.84,8.8,8.84,222100.0,8.8,8.84,8.8,8.84,222100.0
2009-12-22 15:10:00,8.83,8.85,8.83,8.85,169700.0,8.83,8.85,8.83,8.85,169700.0
2009-12-22 15:20:00,8.85,8.85,8.82,8.83,214100.0,8.85,8.85,8.82,8.83,214100.0
2009-12-22 15:30:00,8.83,8.83,8.82,8.83,105500.0,8.83,8.83,8.82,8.83,105500.0
2009-12-22 15:40:00,8.83,8.83,8.8,8.81,267200.0,8.83,8.83,8.8,8.81,267200.0
2009-12-22 15:50:00,8.81,8.81,8.8,8.81,533600.0,8.81,8.81,8.8,8.81,533600.0
2009-12-23 09:30:00,8.82,8.84,8.79,8.82,122200.0,8.82,8.84,8.79,8.82,122200.0
2009-12-23 09:40:00,8.82,8.83,8.8,8.8,200500.0,8.82,8.83,8.8,8.8,200500.0
2009-12-23 09:50:00,8.8,8.81,8.77,8.78,232200.0,8.8,8.81,8.77,8.78,232200.0
2009-12-23 10:00:00,8.77,8.77,8.72,8.72,314500.0,8.77,8.77,8.72,8.72,314500.0
2009-12-23 10:10:00,8.72,8.74,8.72,8.73,299000.0,8.72,8.74,8.72,8.73,299000.0
2009-12-23 10:20:00,8.73,8.74,8.73,8.73,149200.0,8.73,8.74,8.73,8.73,149200.0
2009-12-23 10:30:00,8.74,8.74,8.72,8.73,364900.0,8.74,8.74,8.72,8.73,364900.0
2009-12-23 10:40:00,8.73,8.74,8.71,8.72,351200.0,8.73,8.74,8.71,8.72,351200.0
2009-12-23 10:50:00,8.71,8.72,8.71,8.72,193800.0,8.71,8.72,8.71,8.72,193800.0
2009-12-23 11:00:00,8.72,8.73,8.71,8.73,1138400.0,8.72,8.73,8.71,8.73,1138400.0
2009-12-23 11:10:00,8.73,8.74,8.72,8.73,413900.0,8.73,8.74,8.72,8.73,413900.0
2009-12-23 11:20:00,8.73,8.74,8.7,8.73,1412500.0,8.73,8.74,8.7,8.73,1412500.0
2009-12-23 11:30:00,8.73,8.74,8.72,8.72,156100.0,8.73,8.74,8.72,8.72,156100.0
2009-12-23 11:40:00,8.72,8.73,8.72,8.73,88900.0,8.72,8.73,8.72,8.73,88900.0
2009-12-23 11:50:00,8.73,8.73,8.72,8.73,116600.0,8.73,8.73,8.72,8.73,116600.0
2009-12-23 12:00:00,8.73,8.73,8.72,8.73,63700.0,8.73,8.73,8.72,8.73,63700.0
2009-12-23 12:10:00,8.73,8.73,8.72,8.73,165500.0,8.73,8.73,8.72,8.73,165500.0
2009-12-23 12:20:00,8.73,8.73,8.71,8.71,199200.0,8.73,8.73,8.71,8.71,199200.0
2009-12-23 12:30:00,8.71,8.72,8.71,8.72,81200.0,8.71,8.72,8.71,8.72,81200.0
2009-12-23 12:40:00,8.71,8.73,8.71,8.72,319200.0,8.71,8.73,8.71,8.72,319200.0
2009-12-23 12:50:00,8.72,8.72,8.71,8.72,41200.0,8.72,8.72,8.71,8.72,41200.0
2009-12-23 13:00:00,8.71,8.72,8.71,8.72,290800.0,8.71,8.72,8.71,8.72,290800.0
2009-12-23 13:10:00,8.72,8.73,8.71,8.73,258500.0,8.72,8.73,8.71,8.73,258500.0
2009-12-23 13:20:00,8.73,8.74,8.72,8.72,359800.0,8.73,8.74,8.72,8.72,359800.0
2009-12-23 13:30:00,8.72,8.73,8.72,8.73,53900.0,8.72,8.73,8.72,8.73,53900.0
2009-12-23 13:40:00,8.72,8.76,8.72,8.73,633600.0,8.72,8.76,8.72,8.73,633600.0
2009-12-23 13:50:00,8.73,8.75,8.73,8.74,274600.0,8.73,8.75,8.73,8.74,274600.0
2009-12-23 14:00:00,8.74,8.75,8.74,8.74,142900.0,8.74,8.75,8.74,8.74,142900.0
2009-12-23 14:10:00,8.75,8.77,8.74,8.77,534800.0,8.75,8.77,8.74,8.77,534800.0
2009-12-23 14:20:00,8.77,8.79,8.77,8.79,132500.0,8.77,8.79,8.77,8.79,132500.0
2009-12-23 14:30:00,8.79,8.83,8.78,8.81,1106400.0,8.79,8.83,8.78,8.81,1106400.0
2009-12-23 14:40:00,8.81,8.86,8.81,8.84,835700.0,8.81,8.86,8.81,8.84,835700.0
2009-12-23 14:50:00,8.85,8.85,8.82,8.82,199900.0,8.85,8.85,8.82,8.82,199900.0
2009-12-23 15:00:00,8.83,8.83,8.81,8.82,226900.0,8.83,8.83,8.81,8.82,226900.0
2009-12-23 15:10:00,8.82,8.82,8.81,8.82,71300.0,8.82,8.82,8.81,8.82,71300.0
2009-12-23 15:20:00,8.81,8.83,8.81,8.82,369500.0,8.81,8.83,8.81,8.82,369500.0
2009-12-23 15:30:00,8.82,8.82,8.81,8.82,213100.0,8.82,8.82,8.81,8.82,213100.0
2009-12-23 15:40:00,8.81,8.82,8.81,8.81,246400.0,8.81,8.82,8.81,8.81,246400.0
2009-12-23 15:50:00,8.81,8.84,8.81,8.83,462900.0,8.81,8.84,8.81,8.83,462900.0
2009-12-24 09:30:00,8.8,8.89,8.8,8.86,87300.0,8.8,8.89,8.8,8.86,87300.0
2009-12-24 09:40:00,8.86,8.86,8.82,8.84,61300.0,8.86,8.86,8.82,8.84,61300.0
2009-12-24 09:50:00,8.83,8.89,8.83,8.89,162600.0,8.83,8.89,8.83,8.89,162600.0
2009-12-24 10:00:00,8.89,8.9,8.84,8.84,321800.0,8.89,8.9,8.84,8.84,321800.0
2009-12-24 10:10:00,8.84,8.85,8.83,8.83,63600.0,8.84,8.85,8.83,8.83,63600.0
2009-12-24 10:20:00,8.84,8.84,8.82,8.82,39700.0,8.84,8.84,8.82,8.82,39700.0
2009-12-24 10:30:00,8.82,8.83,8.82,8.82,27200.0,8.82,8.83,8.82,8.82,27200.0
2009-12-24 10:40:00,8.83,8.83,8.82,8.83,54300.0,8.83,8.83,8.82,8.83,54300.0
2009-12-24 10:50:00,8.82,8.83,8.82,8.83,52400.0,8.82,8.83,8.82,8.83,52400.0
2009-12-24 11:00:00,8.82,8.86,8.82,8.86,108400.0,8.82,8.86,8.82,8.86,108400.0
2009-12-24 11:10:00,8.85,8.86,8.85,8.86,33700.0,8.85,8.86,8.85,8.86,33700.0
2009-12-24 11:20:00,8.85,8.86,8.85,8.86,47100.0,8.85,8.86,8.85,8.86,47100.0
2009-12-24 11:30:00,8.85,8.86,8.85,8.86,25700.0,8.85,8.86,8.85,8.86,25700.0
2009-12-24 11:40:00,8.85,8.86,8.85,8.86,37200.0,8.85,8.86,8.85,8.86,37200.0
2009-12-24 11:50:00,8.85,8.86,8.83,8.85,141900.0,8.85,8.86,8.83,8.85,141900.0
2009-12-24 12:00:00,8.85,8.86,8.84,8.86,49700.0,8.85,8.86,8.84,8.86,49700.0
2009-12-24 12:10:00,8.86,8.86,8.85,8.86,44600.0,8.86,8.86,8.85,8.86,44600.0
2009-12-24 12:20:00,8.86,8.86,8.85,8.85,21500.0,8.86,8.86,8.85,8.85,21500.0
2009-12-24 12:30:00,8.86,8.86,8.85,8.85,35000.0,8.86,8.86,8.85,8.85,35000.0
2009-12-24 12:40:00,8.86,8.86,8.85,8.85,37000.0,8.86,8.86,8.85,8.85,37000.0
2009-12-24 12:50:00,8.85,8.86,8.85,8.85,155400.0,8.85,8.86,8.85,8.85,155400.0
2009-12-28 09:30:00,8.81,8.88,8.81,8.86,171900.0,8.81,8.88,8.81,8.86,171900.0
2009-12-28 09:40:00,8.85,8.86,8.84,8.84,167900.0,8.85,8.86,8.84,8.84,167900.0
2009-12-28 09:50:00,8.84,8.85,8.8,8.8,206900.0,8.84,8.85,8.8,8.8,206900.0
2009-12-28 10:00:00,8.81,8.81,8.79,8.79,125800.0,8.81,8.81,8.79,8.79,125800.0
2009-12-28 10:10:00,8.79,8.8,8.77,8.77,100900.0,8.79,8.8,8.77,8.77,100900.0
2009-12-28 10:20:00,8.78,8.78,8.76,8.78,108800.0,8.78,8.78,8.76,8.78,108800.0
2009-12-28 10:30:00,8.78,8.78,8.75,8.75,162200.0,8.78,8.78,8.75,8.75,162200.0
2009-12-28 10:40:00,8.76,8.76,8.75,8.76,63500.0,8.76,8.76,8.75,8.76,63500.0
2009-12-28 10:50:00,8.76,8.76,8.75,8.75,92600.0,8.76,8.76,8.75,8.75,92600.0
2009-12-28 11:00:00,8.75,8.76,8.75,8.75,55000.0,8.75,8.76,8.75,8.75,55000.0
2009-12-28 11:10:00,8.76,8.76,8.75,8.76,90000.0,8.76,8.76,8.75,8.76,90000.0
2009-12-28 11:20:00,8.76,8.77,8.75,8.76,68500.0,8.76,8.77,8.75,8.76,68500.0
2009-12-28 11:30:00,8.76,8.78,8.76,8.77,85800.0,8.76,8.78,8.76,8.77,85800.0
2009-12-28 11:40:00,8.78,8.79,8.77,8.78,175600.0,8.78,8.79,8.77,8.78,175600.0
2009-12-28 11:50:00,8.78,8.79,8.78,8.78,25300.0,8.78,8.79,8.78,8.78,25300.0
2009-12-28 12:00:00,8.78,8.79,8.78,8.78,70500.0,8.78,8.79,8.78,8.78,70500.0
2009-12-28 12:10:00,8.78,8.79,8.78,8.78,41700.0,8.78,8.79,8.78,8.78,41700.0
2009-12-28 12:20:00,8.78,8.79,8.78,8.79,49000.0,8.78,8.79,8.78,8.79,49000.0
2009-12-28 12:30:00,8.79,8.82,8.78,8.82,488300.0,8.79,8.82,8.78,8.82,488300.0
2009-12-28 12:40:00,8.82,8.82,8.81,8.81,28400.0,8.82,8.82,8.81,8.81,28400.0
2009-12-28 12:50:00,8.81,8.84,8.81,8.83,105300.0,8.81,8.84,8.81,8.83,105300.0
2009-12-28 13:00:00,8.84,8.84,8.83,8.83,50900.0,8.84,8.84,8.83,8.83,50900.0
2009-12-28 13:10:00,8.83,8.84,8.83,8.83,157900.0,8.83,8.84,8.83,8.83,157900.0
2009-12-28 13:20:00,8.83,8.84,8.82,8.82,96100.0,8.83,8.84,8.82,8.82,96100.0
2009-12-28 13:30:00,8.83,8.86,8.82,8.85,373800.0,8.83,8.86,8.82,8.85,373800.0
2009-12-28 13:40:00,8.85,8.86,8.85,8.85,102400.0,8.85,8.86,8.85,8.85,102400.0
2009-12-28 13:50:00,8.86,8.87,8.85,8.86,57300.0,8.86,8.87,8.85,8.86,57300.0
2009-12-28 14:00:00,8.87,8.87,8.84,8.84,186800.0,8.87,8.87,8.84,8.84,186800.0
2009-12-28 14:10:00,8.84,8.85,8.84,8.84,74900.0,8.84,8.85,8.84,8.84,74900.0
2009-12-28 14:20:00,8.84,8.85,8.82,8.83,357900.0,8.84,8.85,8.82,8.83,357900.0
2009-12-28 14:30:00,8.82,8.84,8.82,8.83,331800.0,8.82,8.84,8.82,8.83,331800.0
2009-12-28 14:40:00,8.82,8.83,8.8,8.82,271800.0,8.82,8.83,8.8,8.82,271800.0
2009-12-28 14:50:00,8.82,8.82,8.81,8.82,130500.0,8.82,8.82,8.81,8.82,130500.0
2009-12-28 15:00:00,8.82,8.82,8.81,8.82,239100.0,8.82,8.82,8.81,8.82,239100.0
2009-12-28 15:10:00,8.81,8.82,8.81,8.82,105800.0,8.81,8.82,8.81,8.82,105800.0
2009-12-28 15:20:00,8.82,8.82,8.81,8.81,236000.0,8.82,8.82,8.81,8.81,236000.0
2009-12-28 15:30:00,8.82,8.83,8.81,8.82,410000.0,8.82,8.83,8.81,8.82,410000.0
2009-12-28 15:40:00,8.82,8.83,8.82,8.82,177700.0,8.82,8.83,8.82,8.82,177700.0
2009-12-28 15:50:00,8.82,8.84,8.82,8.84,637300.0,8.82,8.84,8.82,8.84,637300.0
2009-12-29 09:30:00,8.88,8.89,8.82,8.83,283600.0,8.88,8.89,8.82,8.83,283600.0
2009-12-29 09:40:00,8.83,8.85,8.82,8.84,105000.0,8.83,8.85,8.82,8.84,105000.0
2009-12-29 09:50:00,8.84,8.87,8.82,8.86,234200.0,8.84,8.87,8.82,8.86,234200.0
2009-12-29 10:00:00,8.86,8.87,8.84,8.84,186700.0,8.86,8.87,8.84,8.84,186700.0
2009-12-29 10:10:00,8.84,8.85,8.83,8.84,110900.0,8.84,8.85,8.83,8.84,110900.0
2009-12-29 10:20:00,8.84,8.85,8.84,8.84,71600.0,8.84,8.85,8.84,8.84,71600.0
2009-12-29 10:30:00,8.84,8.85,8.83,8.83,82000.0,8.84,8.85,8.83,8.83,82000.0
2009-12-29 10:40:00,8.83,8.84,8.82,8.83,123200.0,8.83,8.84,8.82,8.83,123200.0
2009-12-29 10:50:00,8.83,8.84,8.83,8.84,34500.0,8.83,8.84,8.83,8.84,34500.0
2009-12-29 11:00:00,8.83,8.84,8.83,8.83,67200.0,8.83,8.84,8.83,8.83,67200.0
2009-12-29 11:10:00,8.83,8.84,8.79,8.81,380200.0,8.83,8.84,8.79,8.81,380200.0
2009-12-29 11:20:00,8.81,8.81,8.8,8.81,42100.0,8.81,8.81,8.8,8.81,42100.0
2009-12-29 11:30:00,8.8,8.81,8.79,8.81,135000.0,8.8,8.81,8.79,8.81,135000.0
2009-12-29 11:40:00,8.81,8.81,8.8,8.8,28900.0,8.81,8.81,8.8,8.8,28900.0
2009-12-29 11:50:00,8.8,8.81,8.8,8.81,56100.0,8.8,8.81,8.8,8.81,56100.0
2009-12-29 12:00:00,8.8,8.83,8.79,8.82,652300.0,8.8,8.83,8.79,8.82,652300.0
2009-12-29 12:10:00,8.82,8.84,8.81,8.83,208100.0,8.82,8.84,8.81,8.83,208100.0
2009-12-29 12:20:00,8.83,8.84,8.81,8.82,279600.0,8.83,8.84,8.81,8.82,279600.0
2009-12-29 12:30:00,8.83,8.83,8.82,8.82,21600.0,8.83,8.83,8.82,8.82,21600.0
2009-12-29 12:40:00,8.83,8.85,8.82,8.84,160300.0,8.83,8.85,8.82,8.84,160300.0
2009-12-29 12:50:00,8.84,8.85,8.84,8.85,61000.0,8.84,8.85,8.84,8.85,61000.0
2009-12-29 13:00:00,8.84,8.85,8.84,8.84,63400.0,8.84,8.85,8.84,8.84,63400.0
2009-12-29 13:10:00,8.84,8.85,8.84,8.84,113400.0,8.84,8.85,8.84,8.84,113400.0
2009-12-29 13:20:00,8.84,8.86,8.84,8.86,318800.0,8.84,8.86,8.84,8.86,318800.0
2009-12-29 13:30:00,8.86,8.86,8.85,8.86,68100.0,8.86,8.86,8.85,8.86,68100.0
2009-12-29 13:40:00,8.85,8.86,8.85,8.86,75200.0,8.85,8.86,8.85,8.86,75200.0
2009-12-29 13:50:00,8.86,8.86,8.85,8.85,53800.0,8.86,8.86,8.85,8.85,53800.0
2009-12-29 14:00:00,8.85,8.86,8.84,8.85,242300.0,8.85,8.86,8.84,8.85,242300.0
2009-12-29 14:10:00,8.84,8.85,8.84,8.85,91400.0,8.84,8.85,8.84,8.85,91400.0
2009-12-29 14:20:00,8.85,8.86,8.84,8.85,106700.0,8.85,8.86,8.84,8.85,106700.0
2009-12-29 14:30:00,8.85,8.86,8.84,8.85,193400.0,8.85,8.86,8.84,8.85,193400.0
2009-12-29 14:40:00,8.85,8.86,8.84,8.85,114400.0,8.85,8.86,8.84,8.85,114400.0
2009-12-29 14:50:00,8.85,8.86,8.81,8.82,291400.0,8.85,8.86,8.81,8.82,291400.0
2009-12-29 15:00:00,8.83,8.86,8.82,8.84,262700.0,8.83,8.86,8.82,8.84,262700.0
2009-12-29 15:10:00,8.84,8.85,8.84,8.85,63900.0,8.84,8.85,8.84,8.85,63900.0
2009-12-29 15:20:00,8.85,8.85,8.83,8.84,135200.0,8.85,8.85,8.83,8.84,135200.0
2009-12-29 15:30:00,8.83,8.84,8.83,8.83,140700.0,8.83,8.84,8.83,8.83,140700.0
2009-12-29 15:40:00,8.84,8.84,8.82,8.82,304900.0,8.84,8.84,8.82,8.82,304900.0
2009-12-29 15:50:00,8.82,8.83,8.82,8.82,469600.0,8.82,8.83,8.82,8.82,469600.0
2009-12-30 09:30:00,8.78,8.81,8.71,8.74,291900.0,8.78,8.81,8.71,8.74,291900.0
2009-12-30 09:40:00,8.74,8.79,8.74,8.77,198100.0,8.74,8.79,8.74,8.77,198100.0
2009-12-30 09:50:00,8.76,8.81,8.76,8.79,189200.0,8.76,8.81,8.76,8.79,189200.0
2009-12-30 10:00:00,8.79,8.8,8.76,8.76,113600.0,8.79,8.8,8.76,8.76,113600.0
2009-12-30 10:10:00,8.76,8.78,8.76,8.77,76700.0,8.76,8.78,8.76,8.77,76700.0
2009-12-30 10:20:00,8.77,8.78,8.74,8.74,142000.0,8.77,8.78,8.74,8.74,142000.0
2009-12-30 10:30:00,8.75,8.75,8.71,8.71,255700.0,8.75,8.75,8.71,8.71,255700.0
2009-12-30 10:40:00,8.71,8.73,8.71,8.72,384400.0,8.71,8.73,8.71,8.72,384400.0
2009-12-30 10:50:00,8.73,8.73,8.72,8.72,211500.0,8.73,8.73,8.72,8.72,211500.0
2009-12-30 11:00:00,8.73,8.75,8.72,8.73,210900.0,8.73,8.75,8.72,8.73,210900.0
2009-12-30 11:10:00,8.74,8.74,8.73,8.73,44800.0,8.74,8.74,8.73,8.73,44800.0
2009-12-30 11:20:00,8.73,8.76,8.73,8.74,771400.0,8.73,8.76,8.73,8.74,771400.0
2009-12-30 11:30:00,8.75,8.77,8.74,8.77,162800.0,8.75,8.77,8.74,8.77,162800.0
2009-12-30 11:40:00,8.76,8.78,8.76,8.78,227900.0,8.76,8.78,8.76,8.78,227900.0
2009-12-30 11:50:00,8.78,8.8,8.77,8.79,288800.0,8.78,8.8,8.77,8.79,288800.0
2009-12-30 12:00:00,8.79,8.83,8.73,8.83,267100.0,8.79,8.83,8.73,8.83,267100.0
2009-12-30 12:10:00,8.83,8.83,8.82,8.82,75400.0,8.83,8.83,8.82,8.82,75400.0
2009-12-30 12:20:00,8.82,8.86,8.82,8.85,258000.0,8.82,8.86,8.82,8.85,258000.0
2009-12-30 12:30:00,8.86,8.86,8.85,8.85,198700.0,8.86,8.86,8.85,8.85,198700.0
2009-12-30 12:40:00,8.86,8.87,8.85,8.86,215400.0,8.86,8.87,8.85,8.86,215400.0
2009-12-30 12:50:00,8.86,8.89,8.86,8.87,337600.0,8.86,8.89,8.86,8.87,337600.0
2009-12-30 13:00:00,8.88,8.91,8.87,8.89,275000.0,8.88,8.91,8.87,8.89,275000.0
2009-12-30 13:10:00,8.89,8.92,8.89,8.91,249100.0,8.89,8.92,8.89,8.91,249100.0
2009-12-30 13:20:00,8.91,8.93,8.91,8.92,263200.0,8.91,8.93,8.91,8.92,263200.0
2009-12-30 13:30:00,8.92,8.95,8.92,8.92,316800.0,8.92,8.95,8.92,8.92,316800.0
2009-12-30 13:40:00,8.92,8.95,8.92,8.95,1171900.0,8.92,8.95,8.92,8.95,1171900.0
2009-12-30 13:50:00,8.95,8.96,8.94,8.96,137900.0,8.95,8.96,8.94,8.96,137900.0
2009-12-30 14:00:00,8.96,8.99,8.95,8.99,276800.0,8.96,8.99,8.95,8.99,276800.0
2009-12-30 14:10:00,8.98,9.0,8.97,8.99,972600.0,8.98,9.0,8.97,8.99,972600.0
2009-12-30 14:20:00,8.99,9.01,8.99,9.01,435000.0,8.99,9.01,8.99,9.01,435000.0
2009-12-30 14:30:00,9.01,9.03,9.0,9.01,347800.0,9.01,9.03,9.0,9.01,347800.0
2009-12-30 14:40:00,9.01,9.02,9.0,9.02,231800.0,9.01,9.02,9.0,9.02,231800.0
2009-12-30 14:50:00,9.01,9.04,9.01,9.03,265000.0,9.01,9.04,9.01,9.03,265000.0
2009-12-30 15:00:00,9.03,9.04,9.0,9.01,124600.0,9.03,9.04,9.0,9.01,124600.0
2009-12-30 15:10:00,9.0,9.03,9.0,9.01,251500.0,9.0,9.03,9.0,9.01,251500.0
2009-12-30 15:20:00,9.02,9.04,9.01,9.03,304600.0,9.02,9.04,9.01,9.03,304600.0
2009-12-30 15:30:00,9.03,9.04,9.02,9.02,357800.0,9.03,9.04,9.02,9.02,357800.0
2009-12-30 15:40:00,9.03,9.03,9.0,9.03,480800.0,9.03,9.03,9.0,9.03,480800.0
2009-12-30 15:50:00,9.03,9.06,9.02,9.05,1011200.0,9.03,9.06,9.02,9.05,1011200.0
2009-12-31 09:30:00,9.07,9.08,9.0,9.02,190900.0,9.07,9.08,9.0,9.02,190900.0
2009-12-31 09:40:00,9.02,9.07,9.01,9.05,164900.0,9.02,9.07,9.01,9.05,164900.0
2009-12-31 09:50:00,9.06,9.11,9.05,9.09,421700.0,9.06,9.11,9.05,9.09,421700.0
2009-12-31 10:00:00,9.1,9.1,9.07,9.09,177300.0,9.1,9.1,9.07,9.09,177300.0
2009-12-31 10:10:00,9.09,9.09,9.06,9.07,370700.0,9.09,9.09,9.06,9.07,370700.0
2009-12-31 10:20:00,9.07,9.08,9.06,9.07,104400.0,9.07,9.08,9.06,9.07,104400.0
2009-12-31 10:30:00,9.06,9.07,9.05,9.05,100300.0,9.06,9.07,9.05,9.05,100300.0
2009-12-31 10:40:00,9.05,9.06,9.05,9.06,88600.0,9.05,9.06,9.05,9.06,88600.0
2009-12-31 10:50:00,9.06,9.08,9.05,9.07,186300.0,9.06,9.08,9.05,9.07,186300.0
2009-12-31 11:00:00,9.07,9.08,9.07,9.08,66100.0,9.07,9.08,9.07,9.08,66100.0
2009-12-31 11:10:00,9.07,9.08,9.05,9.06,226900.0,9.07,9.08,9.05,9.06,226900.0
2009-12-31 11:20:00,9.05,9.06,9.05,9.05,411200.0,9.05,9.06,9.05,9.05,411200.0
2009-12-31 11:30:00,9.05,9.07,9.05,9.06,181600.0,9.05,9.07,9.05,9.06,181600.0
2009-12-31 11:40:00,9.07,9.07,9.06,9.07,16700.0,9.07,9.07,9.06,9.07,16700.0
2009-12-31 11:50:00,9.06,9.07,9.06,9.06,53700.0,9.06,9.07,9.06,9.06,53700.0
2009-12-31 12:00:00,9.06,9.07,9.05,9.05,225100.0,9.06,9.07,9.05,9.05,225100.0
2009-12-31 12:10:00,9.06,9.06,9.05,9.06,45700.0,9.06,9.06,9.05,9.06,45700.0
2009-12-31 12:20:00,9.05,9.06,9.03,9.05,390100.0,9.05,9.06,9.03,9.05,390100.0
2009-12-31 12:30:00,9.05,9.06,9.05,9.05,39300.0,9.05,9.06,9.05,9.05,39300.0
2009-12-31 12:40:00,9.06,9.06,9.05,9.05,25700.0,9.06,9.06,9.05,9.05,25700.0
2009-12-31 12:50:00,9.05,9.06,9.05,9.06,22300.0,9.05,9.06,9.05,9.06,22300.0
2009-12-31 13:00:00,9.05,9.06,9.05,9.05,39500.0,9.05,9.06,9.05,9.05,39500.0
2009-12-31 13:10:00,9.05,9.06,9.05,9.06,240300.0,9.05,9.06,9.05,9.06,240300.0
2009-12-31 13:20:00,9.05,9.06,9.05,9.05,36900.0,9.05,9.06,9.05,9.05,36900.0
2009-12-31 13:30:00,9.06,9.06,9.05,9.06,19200.0,9.06,9.06,9.05,9.06,19200.0
2009-12-31 13:40:00,9.06,9.06,9.05,9.06,22000.0,9.06,9.06,9.05,9.06,22000.0
2009-12-31 13:50:00,9.06,9.06,9.05,9.06,43400.0,9.06,9.06,9.05,9.06,43400.0
2009-12-31 14:00:00,9.05,9.06,9.05,9.06,41200.0,9.05,9.06,9.05,9.06,41200.0
2009-12-31 14:10:00,9.06,9.06,9.05,9.05,65000.0,9.06,9.06,9.05,9.05,65000.0
2009-12-31 14:20:00,9.05,9.06,9.05,9.06,50000.0,9.05,9.06,9.05,9.06,50000.0
2009-12-31 14:30:00,9.05,9.06,9.04,9.04,436700.0,9.05,9.06,9.04,9.04,436700.0
2009-12-31 14:40:00,9.05,9.05,9.04,9.05,55200.0,9.05,9.05,9.04,9.05,55200.0
2009-12-31 14:50:00,9.05,9.08,9.04,9.07,240700.0,9.05,9.08,9.04,9.07,240700.0
2009-12-31 15:00:00,9.07,9.08,9.05,9.05,206700.0,9.07,9.08,9.05,9.05,206700.0
2009-12-31 15:10:00,9.05,9.06,9.04,9.06,185900.0,9.05,9.06,9.04,9.06,185900.0
2009-12-31 15:20:00,9.05,9.06,9.05,9.05,150200.0,9.05,9.06,9.05,9.05,150200.0
2009-12-31 15:30:00,9.05,9.06,9.02,9.02,502000.0,9.05,9.06,9.02,9.02,502000.0
2009-12-31 15:40:00,9.02,9.03,9.0,9.01,405600.0,9.02,9.03,9.0,9.01,405600.0
2009-12-31 15:50:00,9.01,9.01,8.98,8.98,1083600.0,9.01,9.01,8.98,8.98,1083600.0
2010-01-04 09:30:00,8.9,9.01,8.78,8.98,1093800.0,8.9,9.01,8.78,8.98,1093800.0
2010-01-04 09:40:00,8.98,9.01,8.93,9.01,1507300.0,8.98,9.01,8.93,9.01,1507300.0
2010-01-04 09:50:00,9.02,9.04,8.92,8.93,807200.0,9.02,9.04,8.92,8.93,807200.0
2010-01-04 10:00:00,8.93,8.93,8.84,8.88,662000.0,8.93,8.93,8.84,8.88,662000.0
2010-01-04 10:10:00,8.88,8.89,8.85,8.86,279400.0,8.88,8.89,8.85,8.86,279400.0
2010-01-04 10:20:00,8.88,8.88,8.86,8.87,410200.0,8.88,8.88,8.86,8.87,410200.0
2010-01-04 10:30:00,8.87,8.99,8.87,8.98,1517300.0,8.87,8.99,8.87,8.98,1517300.0
2010-01-04 10:40:00,8.98,9.04,8.98,9.04,384300.0,8.98,9.04,8.98,9.04,384300.0
2010-01-04 10:50:00,9.03,9.07,9.02,9.06,505200.0,9.03,9.07,9.02,9.06,505200.0
2010-01-04 11:00:00,9.07,9.08,9.06,9.07,328100.0,9.07,9.08,9.06,9.07,328100.0
2010-01-04 11:10:00,9.07,9.09,9.06,9.06,198200.0,9.07,9.09,9.06,9.06,198200.0
2010-01-04 11:20:00,9.07,9.08,9.06,9.07,178000.0,9.07,9.08,9.06,9.07,178000.0
2010-01-04 11:30:00,9.07,9.09,9.06,9.07,205600.0,9.07,9.09,9.06,9.07,205600.0
2010-01-04 11:40:00,9.07,9.11,9.07,9.09,201100.0,9.07,9.11,9.07,9.09,201100.0
2010-01-04 11:50:00,9.09,9.1,9.08,9.09,103800.0,9.09,9.1,9.08,9.09,103800.0
2010-01-04 12:00:00,9.09,9.13,9.09,9.12,208600.0,9.09,9.13,9.09,9.12,208600.0
2010-01-04 12:10:00,9.12,9.13,9.11,9.11,159100.0,9.12,9.13,9.11,9.11,159100.0
2010-01-04 12:20:00,9.11,9.12,9.11,9.11,36300.0,9.11,9.12,9.11,9.11,36300.0
2010-01-04 12:30:00,9.11,9.12,9.11,9.11,32900.0,9.11,9.12,9.11,9.11,32900.0
2010-01-04 12:40:00,9.11,9.12,9.11,9.11,94600.0,9.11,9.12,9.11,9.11,94600.0
2010-01-04 12:50:00,9.11,9.11,9.08,9.09,164700.0,9.11,9.11,9.08,9.09,164700.0
2010-01-04 13:00:00,9.08,9.09,9.08,9.08,53400.0,9.08,9.09,9.08,9.08,53400.0
2010-01-04 13:10:00,9.09,9.09,9.08,9.09,58500.0,9.09,9.09,9.08,9.09,58500.0
2010-01-04 13:20:00,9.09,9.1,9.08,9.1,98100.0,9.09,9.1,9.08,9.1,98100.0
2010-01-04 13:30:00,9.09,9.1,9.09,9.1,79300.0,9.09,9.1,9.09,9.1,79300.0
2010-01-04 13:40:00,9.09,9.1,9.06,9.07,340800.0,9.09,9.1,9.06,9.07,340800.0
2010-01-04 13:50:00,9.06,9.07,9.02,9.02,266400.0,9.06,9.07,9.02,9.02,266400.0
2010-01-04 14:00:00,9.02,9.06,9.02,9.05,223600.0,9.02,9.06,9.02,9.05,223600.0
2010-01-04 14:10:00,9.05,9.06,9.05,9.05,78300.0,9.05,9.06,9.05,9.05,78300.0
2010-01-04 14:20:00,9.05,9.06,9.05,9.05,56400.0,9.05,9.06,9.05,9.05,56400.0
2010-01-04 14:30:00,9.06,9.06,9.03,9.03,144900.0,9.06,9.06,9.03,9.03,144900.0
2010-01-04 14:40:00,9.03,9.07,9.03,9.04,227000.0,9.03,9.07,9.03,9.04,227000.0
2010-01-04 14:50:00,9.05,9.05,9.03,9.03,127300.0,9.05,9.05,9.03,9.03,127300.0
2010-01-04 15:00:00,9.03,9.03,9.01,9.01,187000.0,9.03,9.03,9.01,9.01,187000.0
2010-01-04 15:10:00,9.02,9.02,9.0,9.01,290800.0,9.02,9.02,9.0,9.01,290800.0
2010-01-04 15:20:00,9.01,9.02,9.0,9.02,295300.0,9.01,9.02,9.0,9.02,295300.0
2010-01-04 15:30:00,9.01,9.02,8.98,8.99,457500.0,9.01,9.02,8.98,8.99,457500.0
2010-01-04 15:40:00,8.98,9.02,8.98,9.02,477900.0,8.98,9.02,8.98,9.02,477900.0
2010-01-04 15:50:00,9.02,9.02,9.01,9.01,567600.0,9.02,9.02,9.01,9.01,567600.0
2010-01-05 09:30:00,9.07,9.07,8.99,9.01,296200.0,9.07,9.07,8.99,9.01,296200.0
2010-01-05 09:40:00,9.01,9.05,8.96,8.99,460700.0,9.01,9.05,8.96,8.99,460700.0
2010-01-05 09:50:00,9.0,9.01,8.95,8.95,589200.0,9.0,9.01,8.95,8.95,589200.0
2010-01-05 10:00:00,8.95,8.99,8.94,8.96,322800.0,8.95,8.99,8.94,8.96,322800.0
2010-01-05 10:10:00,8.97,9.02,8.96,9.01,238400.0,8.97,9.02,8.96,9.01,238400.0
2010-01-05 10:20:00,9.01,9.03,8.99,9.03,236200.0,9.01,9.03,8.99,9.03,236200.0
2010-01-05 10:30:00,9.03,9.05,9.02,9.04,282800.0,9.03,9.05,9.02,9.04,282800.0
2010-01-05 10:40:00,9.05,9.06,9.0,9.03,569900.0,9.05,9.06,9.0,9.03,569900.0
2010-01-05 10:50:00,9.03,9.07,9.02,9.07,503600.0,9.03,9.07,9.02,9.07,503600.0
2010-01-05 11:00:00,9.07,9.07,9.06,9.07,199700.0,9.07,9.07,9.06,9.07,199700.0
2010-01-05 11:10:00,9.06,9.07,9.05,9.05,120300.0,9.06,9.07,9.05,9.05,120300.0
2010-01-05 11:20:00,9.06,9.06,9.05,9.05,90800.0,9.06,9.06,9.05,9.05,90800.0
2010-01-05 11:30:00,9.05,9.06,9.03,9.05,173900.0,9.05,9.06,9.03,9.05,173900.0
2010-01-05 11:40:00,9.05,9.06,9.04,9.05,140100.0,9.05,9.06,9.04,9.05,140100.0
2010-01-05 11:50:00,9.05,9.06,9.05,9.06,35500.0,9.05,9.06,9.05,9.06,35500.0
2010-01-05 12:00:00,9.05,9.08,9.05,9.07,366900.0,9.05,9.08,9.05,9.07,366900.0
2010-01-05 12:10:00,9.08,9.08,9.07,9.08,45900.0,9.08,9.08,9.07,9.08,45900.0
2010-01-05 12:20:00,9.07,9.08,9.07,9.08,37600.0,9.07,9.08,9.07,9.08,37600.0
2010-01-05 12:30:00,9.08,9.08,9.07,9.08,60200.0,9.08,9.08,9.07,9.08,60200.0
2010-01-05 12:40:00,9.08,9.08,9.07,9.07,47100.0,9.08,9.08,9.07,9.07,47100.0
2010-01-05 12:50:00,9.08,9.09,9.05,9.09,385200.0,9.08,9.09,9.05,9.09,385200.0
2010-01-05 13:00:00,9.08,9.1,9.07,9.07,129300.0,9.08,9.1,9.07,9.07,129300.0
2010-01-05 13:10:00,9.07,9.08,9.06,9.08,213100.0,9.07,9.08,9.06,9.08,213100.0
2010-01-05 13:20:00,9.07,9.08,9.05,9.06,165500.0,9.07,9.08,9.05,9.06,165500.0
2010-01-05 13:30:00,9.06,9.06,9.04,9.06,228200.0,9.06,9.06,9.04,9.06,228200.0
2010-01-05 13:40:00,9.06,9.07,9.05,9.07,87300.0,9.06,9.07,9.05,9.07,87300.0
2010-01-05 13:50:00,9.06,9.07,9.06,9.07,90800.0,9.06,9.07,9.06,9.07,90800.0
2010-01-05 14:00:00,9.07,9.07,9.05,9.05,73800.0,9.07,9.07,9.05,9.05,73800.0
2010-01-05 14:10:00,9.06,9.06,9.05,9.05,134600.0,9.06,9.06,9.05,9.05,134600.0
2010-01-05 14:20:00,9.06,9.06,9.05,9.05,73200.0,9.06,9.06,9.05,9.05,73200.0
2010-01-05 14:30:00,9.05,9.06,9.05,9.05,52300.0,9.05,9.06,9.05,9.05,52300.0
2010-01-05 14:40:00,9.05,9.06,9.05,9.06,60200.0,9.05,9.06,9.05,9.06,60200.0
2010-01-05 14:50:00,9.06,9.06,9.05,9.06,80000.0,9.06,9.06,9.05,9.06,80000.0
2010-01-05 15:00:00,9.06,9.06,9.04,9.04,175300.0,9.06,9.06,9.04,9.04,175300.0
2010-01-05 15:10:00,9.04,9.05,9.04,9.05,159500.0,9.04,9.05,9.04,9.05,159500.0
2010-01-05 15:20:00,9.05,9.05,9.04,9.04,152600.0,9.05,9.05,9.04,9.04,152600.0
2010-01-05 15:30:00,9.05,9.05,9.02,9.03,388700.0,9.05,9.05,9.02,9.03,388700.0
2010-01-05 15:40:00,9.03,9.04,9.03,9.03,225000.0,9.03,9.04,9.03,9.03,225000.0
2010-01-05 15:50:00,9.03,9.04,9.03,9.03,423000.0,9.03,9.04,9.03,9.03,423000.0
2010-01-06 09:30:00,9.07,9.15,8.99,9.14,659700.0,9.07,9.15,8.99,9.14,659700.0
2010-01-06 09:40:00,9.15,9.17,9.11,9.16,217500.0,9.15,9.17,9.11,9.16,217500.0
2010-01-06 09:50:00,9.15,9.18,9.14,9.16,344300.0,9.15,9.18,9.14,9.16,344300.0
2010-01-06 10:00:00,9.15,9.18,9.15,9.16,259600.0,9.15,9.18,9.15,9.16,259600.0
2010-01-06 10:10:00,9.16,9.18,9.15,9.16,333100.0,9.16,9.18,9.15,9.16,333100.0
2010-01-06 10:20:00,9.16,9.17,9.1,9.12,572000.0,9.16,9.17,9.1,9.12,572000.0
2010-01-06 10:30:00,9.12,9.17,9.12,9.13,624800.0,9.12,9.17,9.12,9.13,624800.0
2010-01-06 10:40:00,9.13,9.17,9.12,9.17,273600.0,9.13,9.17,9.12,9.17,273600.0
2010-01-06 10:50:00,9.17,9.22,9.16,9.22,350100.0,9.17,9.22,9.16,9.22,350100.0
2010-01-06 11:00:00,9.21,9.22,9.16,9.21,327100.0,9.21,9.22,9.16,9.21,327100.0
2010-01-06 11:10:00,9.21,9.24,9.2,9.22,329900.0,9.21,9.24,9.2,9.22,329900.0
2010-01-06 11:20:00,9.22,9.23,9.2,9.22,215300.0,9.22,9.23,9.2,9.22,215300.0
2010-01-06 11:30:00,9.22,9.23,9.2,9.2,171500.0,9.22,9.23,9.2,9.2,171500.0
2010-01-06 11:40:00,9.21,9.27,9.2,9.27,577100.0,9.21,9.27,9.2,9.27,577100.0
2010-01-06 11:50:00,9.27,9.27,9.24,9.26,326500.0,9.27,9.27,9.24,9.26,326500.0
2010-01-06 12:00:00,9.26,9.28,9.23,9.23,428700.0,9.26,9.28,9.23,9.23,428700.0
2010-01-06 12:10:00,9.24,9.24,9.18,9.19,311000.0,9.24,9.24,9.18,9.19,311000.0
2010-01-06 12:20:00,9.2,9.22,9.19,9.19,98800.0,9.2,9.22,9.19,9.19,98800.0
2010-01-06 12:30:00,9.19,9.2,9.18,9.18,57000.0,9.19,9.2,9.18,9.18,57000.0
2010-01-06 12:40:00,9.19,9.21,9.18,9.21,111000.0,9.19,9.21,9.18,9.21,111000.0
2010-01-06 12:50:00,9.21,9.22,9.2,9.2,133100.0,9.21,9.22,9.2,9.2,133100.0
2010-01-06 13:00:00,9.2,9.21,9.2,9.21,73300.0,9.2,9.21,9.2,9.21,73300.0
2010-01-06 13:10:00,9.21,9.21,9.2,9.2,60500.0,9.21,9.21,9.2,9.2,60500.0
2010-01-06 13:20:00,9.21,9.21,9.2,9.2,75700.0,9.21,9.21,9.2,9.2,75700.0
2010-01-06 13:30:00,9.21,9.21,9.17,9.17,140300.0,9.21,9.21,9.17,9.17,140300.0
2010-01-06 13:40:00,9.18,9.18,9.15,9.16,141000.0,9.18,9.18,9.15,9.16,141000.0
2010-01-06 13:50:00,9.16,9.18,9.15,9.17,206400.0,9.16,9.18,9.15,9.17,206400.0
2010-01-06 14:00:00,9.16,9.21,9.16,9.2,293800.0,9.16,9.21,9.16,9.2,293800.0
2010-01-06 14:10:00,9.2,9.21,9.19,9.19,112900.0,9.2,9.21,9.19,9.19,112900.0
2010-01-06 14:20:00,9.2,9.23,9.19,9.22,332100.0,9.2,9.23,9.19,9.22,332100.0
2010-01-06 14:30:00,9.22,9.24,9.21,9.24,299800.0,9.22,9.24,9.21,9.24,299800.0
2010-01-06 14:40:00,9.23,9.25,9.22,9.23,201500.0,9.23,9.25,9.22,9.23,201500.0
2010-01-06 14:50:00,9.23,9.26,9.23,9.23,331800.0,9.23,9.26,9.23,9.23,331800.0
2010-01-06 15:00:00,9.23,9.24,9.2,9.21,234400.0,9.23,9.24,9.2,9.21,234400.0
2010-01-06 15:10:00,9.2,9.22,9.2,9.21,147600.0,9.2,9.22,9.2,9.21,147600.0
2010-01-06 15:20:00,9.21,9.24,9.17,9.21,966300.0,9.21,9.24,9.17,9.21,966300.0
2010-01-06 15:30:00,9.2,9.21,9.17,9.17,409300.0,9.2,9.21,9.17,9.17,409300.0
2010-01-06 15:40:00,9.18,9.18,9.12,9.13,615900.0,9.18,9.18,9.12,9.13,615900.0
2010-01-06 15:50:00,9.13,9.17,9.12,9.15,949300.0,9.13,9.17,9.12,9.15,949300.0
2010-01-07 09:30:00,9.2,9.24,9.08,9.19,645100.0,9.2,9.24,9.08,9.19,645100.0
2010-01-07 09:40:00,9.19,9.2,9.17,9.2,232300.0,9.19,9.2,9.17,9.2,232300.0
2010-01-07 09:50:00,9.2,9.2,9.12,9.15,394100.0,9.2,9.2,9.12,9.15,394100.0
2010-01-07 10:00:00,9.15,9.2,9.15,9.17,356500.0,9.15,9.2,9.15,9.17,356500.0
2010-01-07 10:10:00,9.17,9.18,9.15,9.16,179400.0,9.17,9.18,9.15,9.16,179400.0
2010-01-07 10:20:00,9.16,9.19,9.15,9.17,135500.0,9.16,9.19,9.15,9.17,135500.0
2010-01-07 10:30:00,9.17,9.2,9.16,9.18,111800.0,9.17,9.2,9.16,9.18,111800.0
2010-01-07 10:40:00,9.18,9.19,9.16,9.19,338700.0,9.18,9.19,9.16,9.19,338700.0
2010-01-07 10:50:00,9.18,9.2,9.15,9.16,523400.0,9.18,9.2,9.15,9.16,523400.0
2010-01-07 11:00:00,9.15,9.16,9.12,9.13,378100.0,9.15,9.16,9.12,9.13,378100.0
2010-01-07 11:10:00,9.13,9.15,9.1,9.1,300300.0,9.13,9.15,9.1,9.1,300300.0
2010-01-07 11:20:00,9.1,9.13,9.09,9.13,536200.0,9.1,9.13,9.09,9.13,536200.0
2010-01-07 11:30:00,9.12,9.13,9.08,9.09,356800.0,9.12,9.13,9.08,9.09,356800.0
2010-01-07 11:40:00,9.08,9.1,9.07,9.07,185400.0,9.08,9.1,9.07,9.07,185400.0
2010-01-07 11:50:00,9.07,9.08,9.07,9.08,119600.0,9.07,9.08,9.07,9.08,119600.0
2010-01-07 12:00:00,9.07,9.14,9.07,9.13,493100.0,9.07,9.14,9.07,9.13,493100.0
2010-01-07 12:10:00,9.13,9.16,9.12,9.15,428300.0,9.13,9.16,9.12,9.15,428300.0
2010-01-07 12:20:00,9.14,9.15,9.12,9.13,325800.0,9.14,9.15,9.12,9.13,325800.0
2010-01-07 12:30:00,9.12,9.15,9.11,9.12,322800.0,9.12,9.15,9.11,9.12,322800.0
2010-01-07 12:40:00,9.11,9.14,9.11,9.12,595600.0,9.11,9.14,9.11,9.12,595600.0
2010-01-07 12:50:00,9.12,9.15,9.11,9.11,258600.0,9.12,9.15,9.11,9.11,258600.0
2010-01-07 13:00:00,9.11,9.14,9.11,9.12,144800.0,9.11,9.14,9.11,9.12,144800.0
2010-01-07 13:10:00,9.12,9.14,9.12,9.13,67600.0,9.12,9.14,9.12,9.13,67600.0
2010-01-07 13:20:00,9.13,9.15,9.13,9.15,129800.0,9.13,9.15,9.13,9.15,129800.0
2010-01-07 13:30:00,9.14,9.17,9.14,9.17,218600.0,9.14,9.17,9.14,9.17,218600.0
2010-01-07 13:40:00,9.16,9.18,9.16,9.18,118100.0,9.16,9.18,9.16,9.18,118100.0
2010-01-07 13:50:00,9.17,9.19,9.15,9.15,386500.0,9.17,9.19,9.15,9.15,386500.0
2010-01-07 14:00:00,9.15,9.16,9.13,9.15,193300.0,9.15,9.16,9.13,9.15,193300.0
2010-01-07 14:10:00,9.14,9.17,9.14,9.15,1040900.0,9.14,9.17,9.14,9.15,1040900.0
2010-01-07 14:20:00,9.15,9.15,9.11,9.11,269000.0,9.15,9.15,9.11,9.11,269000.0
2010-01-07 14:30:00,9.11,9.15,9.1,9.13,519900.0,9.11,9.15,9.1,9.13,519900.0
2010-01-07 14:40:00,9.13,9.14,9.11,9.11,248800.0,9.13,9.14,9.11,9.11,248800.0
2010-01-07 14:50:00,9.11,9.12,9.08,9.08,332600.0,9.11,9.12,9.08,9.08,332600.0
2010-01-07 15:00:00,9.08,9.09,9.04,9.05,624500.0,9.08,9.09,9.04,9.05,624500.0
2010-01-07 15:10:00,9.04,9.07,9.04,9.05,340600.0,9.04,9.07,9.04,9.05,340600.0
2010-01-07 15:20:00,9.06,9.08,9.05,9.07,372900.0,9.06,9.08,9.05,9.07,372900.0
2010-01-07 15:30:00,9.07,9.1,9.07,9.09,305500.0,9.07,9.1,9.07,9.09,305500.0
2010-01-07 15:40:00,9.09,9.1,9.07,9.07,447700.0,9.09,9.1,9.07,9.07,447700.0
2010-01-07 15:50:00,9.07,9.1,9.07,9.1,609200.0,9.07,9.1,9.07,9.1,609200.0
2010-01-08 09:30:00,8.94,9.03,8.93,9.02,759400.0,8.94,9.03,8.93,9.02,759400.0
2010-01-08 09:40:00,9.02,9.04,9.0,9.02,415700.0,9.02,9.04,9.0,9.02,415700.0
2010-01-08 09:50:00,9.02,9.05,8.98,9.05,732500.0,9.02,9.05,8.98,9.05,732500.0
2010-01-08 10:00:00,9.05,9.07,9.04,9.05,204400.0,9.05,9.07,9.04,9.05,204400.0
2010-01-08 10:10:00,9.05,9.06,9.02,9.03,128600.0,9.05,9.06,9.02,9.03,128600.0
2010-01-08 10:20:00,9.03,9.03,9.0,9.01,296100.0,9.03,9.03,9.0,9.01,296100.0
2010-01-08 10:30:00,9.0,9.02,9.0,9.01,488000.0,9.0,9.02,9.0,9.01,488000.0
2010-01-08 10:40:00,9.01,9.02,8.99,9.01,539400.0,9.01,9.02,8.99,9.01,539400.0
2010-01-08 10:50:00,9.01,9.03,9.0,9.02,311800.0,9.01,9.03,9.0,9.02,311800.0
2010-01-08 11:00:00,9.03,9.03,9.02,9.03,85600.0,9.03,9.03,9.02,9.03,85600.0
2010-01-08 11:10:00,9.02,9.09,9.02,9.09,287000.0,9.02,9.09,9.02,9.09,287000.0
2010-01-08 11:20:00,9.09,9.12,9.08,9.11,262600.0,9.09,9.12,9.08,9.11,262600.0
2010-01-08 11:30:00,9.1,9.12,9.08,9.12,364900.0,9.1,9.12,9.08,9.12,364900.0
2010-01-08 11:40:00,9.12,9.13,9.1,9.11,277800.0,9.12,9.13,9.1,9.11,277800.0
2010-01-08 11:50:00,9.11,9.12,9.1,9.1,72400.0,9.11,9.12,9.1,9.1,72400.0
2010-01-08 12:00:00,9.1,9.11,9.07,9.08,311400.0,9.1,9.11,9.07,9.08,311400.0
2010-01-08 12:10:00,9.09,9.09,9.06,9.06,771200.0,9.09,9.09,9.06,9.06,771200.0
2010-01-08 12:20:00,9.07,9.07,9.01,9.01,536900.0,9.07,9.07,9.01,9.01,536900.0
2010-01-08 12:30:00,9.01,9.02,8.99,8.99,492100.0,9.01,9.02,8.99,8.99,492100.0
2010-01-08 12:40:00,8.99,9.01,8.99,9.01,884800.0,8.99,9.01,8.99,9.01,884800.0
2010-01-08 12:50:00,9.0,9.03,9.0,9.01,694700.0,9.0,9.03,9.0,9.01,694700.0
2010-01-08 13:00:00,9.01,9.02,9.0,9.01,825500.0,9.01,9.02,9.0,9.01,825500.0
2010-01-08 13:10:00,9.01,9.03,8.99,9.02,417300.0,9.01,9.03,8.99,9.02,417300.0
2010-01-08 13:20:00,9.02,9.03,9.0,9.0,138900.0,9.02,9.03,9.0,9.0,138900.0
2010-01-08 13:30:00,9.0,9.03,9.0,9.02,191300.0,9.0,9.03,9.0,9.02,191300.0
2010-01-08 13:40:00,9.01,9.02,9.0,9.01,241200.0,9.01,9.02,9.0,9.01,241200.0
2010-01-08 13:50:00,9.0,9.01,9.0,9.0,203700.0,9.0,9.01,9.0,9.0,203700.0
2010-01-08 14:00:00,8.99,9.02,8.99,9.02,360000.0,8.99,9.02,8.99,9.02,360000.0
2010-01-08 14:10:00,9.02,9.04,9.01,9.04,108100.0,9.02,9.04,9.01,9.04,108100.0
2010-01-08 14:20:00,9.03,9.05,9.03,9.05,101900.0,9.03,9.05,9.03,9.05,101900.0
2010-01-08 14:30:00,9.04,9.05,9.0,9.0,552100.0,9.04,9.05,9.0,9.0,552100.0
2010-01-08 14:40:00,9.0,9.01,9.0,9.01,251500.0,9.0,9.01,9.0,9.01,251500.0
2010-01-08 14:50:00,9.01,9.01,9.0,9.0,82800.0,9.01,9.01,9.0,9.0,82800.0
2010-01-08 15:00:00,9.0,9.01,9.0,9.0,484100.0,9.0,9.01,9.0,9.0,484100.0
2010-01-08 15:10:00,9.01,9.01,9.0,9.0,412100.0,9.01,9.01,9.0,9.0,412100.0
2010-01-08 15:20:00,9.0,9.03,8.99,9.01,831600.0,9.0,9.03,8.99,9.01,831600.0
2010-01-08 15:30:00,9.01,9.06,9.0,9.05,1119200.0,9.01,9.06,9.0,9.05,1119200.0
2010-01-08 15:40:00,9.05,9.06,9.02,9.03,703700.0,9.05,9.06,9.02,9.03,703700.0
2010-01-08 15:50:00,9.02,9.04,9.0,9.01,2213600.0,9.02,9.04,9.0,9.01,2213600.0
2010-01-11 09:30:00,9.08,9.09,9.0,9.01,432000.0,9.08,9.09,9.0,9.01,432000.0
2010-01-11 09:40:00,9.01,9.08,9.01,9.08,353000.0,9.01,9.08,9.01,9.08,353000.0
2010-01-11 09:50:00,9.08,9.09,9.06,9.08,307300.0,9.08,9.09,9.06,9.08,307300.0
2010-01-11 10:00:00,9.08,9.1,9.07,9.1,181500.0,9.08,9.1,9.07,9.1,181500.0
2010-01-11 10:10:00,9.09,9.1,9.08,9.1,305800.0,9.09,9.1,9.08,9.1,305800.0
2010-01-11 10:20:00,9.1,9.1,9.08,9.09,157100.0,9.1,9.1,9.08,9.09,157100.0
2010-01-11 10:30:00,9.08,9.09,9.07,9.07,161800.0,9.08,9.09,9.07,9.07,161800.0
2010-01-11 10:40:00,9.08,9.09,9.06,9.07,438400.0,9.08,9.09,9.06,9.07,438400.0
2010-01-11 10:50:00,9.08,9.09,9.07,9.09,128000.0,9.08,9.09,9.07,9.09,128000.0
2010-01-11 11:00:00,9.09,9.1,9.09,9.1,305100.0,9.09,9.1,9.09,9.1,305100.0
2010-01-11 11:10:00,9.1,9.11,9.09,9.1,273800.0,9.1,9.11,9.09,9.1,273800.0
2010-01-11 11:20:00,9.1,9.11,9.09,9.1,129900.0,9.1,9.11,9.09,9.1,129900.0
2010-01-11 11:30:00,9.1,9.12,9.07,9.11,781400.0,9.1,9.12,9.07,9.11,781400.0
2010-01-11 11:40:00,9.12,9.12,9.1,9.1,77300.0,9.12,9.12,9.1,9.1,77300.0
2010-01-11 11:50:00,9.11,9.14,9.1,9.14,194400.0,9.11,9.14,9.1,9.14,194400.0
2010-01-11 12:00:00,9.14,9.15,9.13,9.15,99700.0,9.14,9.15,9.13,9.15,99700.0
2010-01-11 12:10:00,9.14,9.16,9.14,9.15,164100.0,9.14,9.16,9.14,9.15,164100.0
2010-01-11 12:20:00,9.15,9.15,9.14,9.14,136600.0,9.15,9.15,9.14,9.14,136600.0
2010-01-11 12:30:00,9.14,9.15,9.12,9.14,364400.0,9.14,9.15,9.12,9.14,364400.0
2010-01-11 12:40:00,9.14,9.16,9.12,9.13,289800.0,9.14,9.16,9.12,9.13,289800.0
2010-01-11 12:50:00,9.12,9.13,9.11,9.12,187500.0,9.12,9.13,9.11,9.12,187500.0
2010-01-11 13:00:00,9.13,9.13,9.12,9.12,65700.0,9.13,9.13,9.12,9.12,65700.0
2010-01-11 13:10:00,9.12,9.13,9.11,9.11,171000.0,9.12,9.13,9.11,9.11,171000.0
2010-01-11 13:20:00,9.11,9.12,9.11,9.11,79600.0,9.11,9.12,9.11,9.11,79600.0
2010-01-11 13:30:00,9.11,9.12,9.1,9.11,108900.0,9.11,9.12,9.1,9.11,108900.0
2010-01-11 13:40:00,9.11,9.11,9.09,9.1,80000.0,9.11,9.11,9.09,9.1,80000.0
2010-01-11 13:50:00,9.09,9.1,9.07,9.09,185300.0,9.09,9.1,9.07,9.09,185300.0
2010-01-11 14:00:00,9.1,9.1,9.09,9.09,40800.0,9.1,9.1,9.09,9.09,40800.0
2010-01-11 14:10:00,9.1,9.1,9.07,9.09,211000.0,9.1,9.1,9.07,9.09,211000.0
2010-01-11 14:20:00,9.1,9.1,9.08,9.08,98600.0,9.1,9.1,9.08,9.08,98600.0
2010-01-11 14:30:00,9.07,9.08,9.06,9.06,83400.0,9.07,9.08,9.06,9.06,83400.0
2010-01-11 14:40:00,9.07,9.07,9.05,9.06,104800.0,9.07,9.07,9.05,9.06,104800.0
2010-01-11 14:50:00,9.06,9.06,9.03,9.06,282300.0,9.06,9.06,9.03,9.06,282300.0
2010-01-11 15:00:00,9.05,9.08,9.05,9.07,246000.0,9.05,9.08,9.05,9.07,246000.0
2010-01-11 15:10:00,9.07,9.08,9.06,9.06,195200.0,9.07,9.08,9.06,9.06,195200.0
2010-01-11 15:20:00,9.06,9.07,9.06,9.07,206500.0,9.06,9.07,9.06,9.07,206500.0
2010-01-11 15:30:00,9.07,9.09,9.06,9.08,298200.0,9.07,9.09,9.06,9.08,298200.0
2010-01-11 15:40:00,9.09,9.09,9.08,9.09,220500.0,9.09,9.09,9.08,9.09,220500.0
2010-01-11 15:50:00,9.09,9.09,9.06,9.07,581400.0,9.09,9.09,9.06,9.07,581400.0
2010-01-12 09:30:00,9.04,9.05,8.98,9.01,397400.0,9.04,9.05,8.98,9.01,397400.0
2010-01-12 09:40:00,9.01,9.02,8.98,9.01,323900.0,9.01,9.02,8.98,9.01,323900.0
2010-01-12 09:50:00,9.02,9.06,9.01,9.05,190700.0,9.02,9.06,9.01,9.05,190700.0
2010-01-12 10:00:00,9.06,9.08,9.05,9.05,294800.0,9.06,9.08,9.05,9.05,294800.0
2010-01-12 10:10:00,9.05,9.06,9.04,9.06,149800.0,9.05,9.06,9.04,9.06,149800.0
2010-01-12 10:20:00,9.06,9.06,9.01,9.01,266700.0,9.06,9.06,9.01,9.01,266700.0
2010-01-12 10:30:00,9.02,9.04,9.01,9.03,303700.0,9.02,9.04,9.01,9.03,303700.0
2010-01-12 10:40:00,9.02,9.03,9.01,9.02,91800.0,9.02,9.03,9.01,9.02,91800.0
2010-01-12 10:50:00,9.02,9.03,8.99,9.01,326800.0,9.02,9.03,8.99,9.01,326800.0
2010-01-12 11:00:00,9.02,9.06,9.01,9.06,238900.0,9.02,9.06,9.01,9.06,238900.0
2010-01-12 11:10:00,9.06,9.14,9.05,9.14,1032900.0,9.06,9.14,9.05,9.14,1032900.0
2010-01-12 11:20:00,9.14,9.19,9.13,9.18,501400.0,9.14,9.19,9.13,9.18,501400.0
2010-01-12 11:30:00,9.18,9.28,9.17,9.28,977000.0,9.18,9.28,9.17,9.28,977000.0
2010-01-12 11:40:00,9.28,9.28,9.19,9.25,1294000.0,9.28,9.28,9.19,9.25,1294000.0
2010-01-12 11:50:00,9.25,9.25,9.21,9.23,509600.0,9.25,9.25,9.21,9.23,509600.0
2010-01-12 12:00:00,9.23,9.26,9.22,9.25,407900.0,9.23,9.26,9.22,9.25,407900.0
2010-01-12 12:10:00,9.25,9.26,9.22,9.24,557600.0,9.25,9.26,9.22,9.24,557600.0
2010-01-12 12:20:00,9.23,9.24,9.21,9.23,315100.0,9.23,9.24,9.21,9.23,315100.0
2010-01-12 12:30:00,9.23,9.24,9.21,9.22,189400.0,9.23,9.24,9.21,9.22,189400.0
2010-01-12 12:40:00,9.22,9.22,9.21,9.21,193400.0,9.22,9.22,9.21,9.21,193400.0
2010-01-12 12:50:00,9.21,9.23,9.18,9.2,459100.0,9.21,9.23,9.18,9.2,459100.0
2010-01-12 13:00:00,9.2,9.21,9.19,9.21,75700.0,9.2,9.21,9.19,9.21,75700.0
2010-01-12 13:10:00,9.21,9.21,9.18,9.19,165200.0,9.21,9.21,9.18,9.19,165200.0
2010-01-12 13:20:00,9.19,9.19,9.17,9.18,124600.0,9.19,9.19,9.17,9.18,124600.0
2010-01-12 13:30:00,9.18,9.18,9.16,9.16,87700.0,9.18,9.18,9.16,9.16,87700.0
2010-01-12 13:40:00,9.17,9.18,9.14,9.15,293300.0,9.17,9.18,9.14,9.15,293300.0
2010-01-12 13:50:00,9.15,9.15,9.13,9.13,97200.0,9.15,9.15,9.13,9.13,97200.0
2010-01-12 14:00:00,9.14,9.14,9.09,9.12,318000.0,9.14,9.14,9.09,9.12,318000.0
2010-01-12 14:10:00,9.12,9.12,9.11,9.12,59800.0,9.12,9.12,9.11,9.12,59800.0
2010-01-12 14:20:00,9.12,9.12,9.1,9.11,208000.0,9.12,9.12,9.1,9.11,208000.0
2010-01-12 14:30:00,9.11,9.11,9.08,9.08,170600.0,9.11,9.11,9.08,9.08,170600.0
2010-01-12 14:40:00,9.08,9.09,9.08,9.08,98900.0,9.08,9.09,9.08,9.08,98900.0
2010-01-12 14:50:00,9.08,9.11,9.08,9.11,193500.0,9.08,9.11,9.08,9.11,193500.0
2010-01-12 15:00:00,9.1,9.12,9.1,9.12,230200.0,9.1,9.12,9.1,9.12,230200.0
2010-01-12 15:10:00,9.11,9.12,9.11,9.11,109000.0,9.11,9.12,9.11,9.11,109000.0
2010-01-12 15:20:00,9.11,9.12,9.1,9.1,175800.0,9.11,9.12,9.1,9.1,175800.0
2010-01-12 15:30:00,9.11,9.11,9.09,9.09,207900.0,9.11,9.11,9.09,9.09,207900.0
2010-01-12 15:40:00,9.1,9.13,9.09,9.13,350700.0,9.1,9.13,9.09,9.13,350700.0
2010-01-12 15:50:00,9.12,9.14,9.12,9.13,751900.0,9.12,9.14,9.12,9.13,751900.0
2010-01-13 09:30:00,9.17,9.19,9.12,9.12,324300.0,9.17,9.19,9.12,9.12,324300.0
2010-01-13 09:40:00,9.12,9.13,9.1,9.1,209500.0,9.12,9.13,9.1,9.1,209500.0
2010-01-13 09:50:00,9.1,9.13,9.09,9.09,343300.0,9.1,9.13,9.09,9.09,343300.0
2010-01-13 10:00:00,9.09,9.1,9.04,9.04,311100.0,9.09,9.1,9.04,9.04,311100.0
2010-01-13 10:10:00,9.04,9.05,8.99,9.0,455100.0,9.04,9.05,8.99,9.0,455100.0
2010-01-13 10:20:00,9.0,9.01,9.0,9.01,118300.0,9.0,9.01,9.0,9.01,118300.0
2010-01-13 10:30:00,9.0,9.04,9.0,9.03,166900.0,9.0,9.04,9.0,9.03,166900.0
2010-01-13 10:40:00,9.04,9.04,9.02,9.02,203700.0,9.04,9.04,9.02,9.02,203700.0
2010-01-13 10:50:00,9.02,9.04,9.01,9.04,253100.0,9.02,9.04,9.01,9.04,253100.0
2010-01-13 11:00:00,9.04,9.04,9.0,9.01,184900.0,9.04,9.04,9.0,9.01,184900.0
2010-01-13 11:10:00,9.01,9.04,9.0,9.02,994300.0,9.01,9.04,9.0,9.02,994300.0
2010-01-13 11:20:00,9.02,9.06,9.01,9.04,353600.0,9.02,9.06,9.01,9.04,353600.0
2010-01-13 11:30:00,9.04,9.05,9.02,9.03,200000.0,9.04,9.05,9.02,9.03,200000.0
2010-01-13 11:40:00,9.04,9.04,9.03,9.03,30500.0,9.04,9.04,9.03,9.03,30500.0
2010-01-13 11:50:00,9.03,9.05,9.02,9.05,251800.0,9.03,9.05,9.02,9.05,251800.0
2010-01-13 12:00:00,9.05,9.06,9.04,9.06,99400.0,9.05,9.06,9.04,9.06,99400.0
2010-01-13 12:10:00,9.06,9.06,9.04,9.06,238800.0,9.06,9.06,9.04,9.06,238800.0
2010-01-13 12:20:00,9.06,9.09,9.05,9.09,81300.0,9.06,9.09,9.05,9.09,81300.0
2010-01-13 12:30:00,9.09,9.09,9.08,9.09,75100.0,9.09,9.09,9.08,9.09,75100.0
2010-01-13 12:40:00,9.09,9.12,9.08,9.09,335700.0,9.09,9.12,9.08,9.09,335700.0
2010-01-13 12:50:00,9.1,9.14,9.09,9.13,288500.0,9.1,9.14,9.09,9.13,288500.0
2010-01-13 13:00:00,9.14,9.14,9.1,9.11,247100.0,9.14,9.14,9.1,9.11,247100.0
2010-01-13 13:10:00,9.11,9.13,9.1,9.13,134800.0,9.11,9.13,9.1,9.13,134800.0
2010-01-13 13:20:00,9.13,9.13,9.12,9.13,55400.0,9.13,9.13,9.12,9.13,55400.0
2010-01-13 13:30:00,9.12,9.13,9.12,9.13,69600.0,9.12,9.13,9.12,9.13,69600.0
2010-01-13 13:40:00,9.12,9.17,9.12,9.16,295400.0,9.12,9.17,9.12,9.16,295400.0
2010-01-13 13:50:00,9.16,9.16,9.12,9.13,342700.0,9.16,9.16,9.12,9.13,342700.0
2010-01-13 14:00:00,9.12,9.16,9.12,9.13,152900.0,9.12,9.16,9.12,9.13,152900.0
2010-01-13 14:10:00,9.14,9.14,9.12,9.12,171600.0,9.14,9.14,9.12,9.12,171600.0
2010-01-13 14:20:00,9.12,9.13,9.12,9.12,76200.0,9.12,9.13,9.12,9.12,76200.0
2010-01-13 14:30:00,9.12,9.13,9.09,9.09,240700.0,9.12,9.13,9.09,9.09,240700.0
2010-01-13 14:40:00,9.1,9.13,9.09,9.13,260900.0,9.1,9.13,9.09,9.13,260900.0
2010-01-13 14:50:00,9.13,9.14,9.13,9.14,163100.0,9.13,9.14,9.13,9.14,163100.0
2010-01-13 15:00:00,9.14,9.16,9.12,9.15,443000.0,9.14,9.16,9.12,9.15,443000.0
2010-01-13 15:10:00,9.15,9.16,9.14,9.15,172500.0,9.15,9.16,9.14,9.15,172500.0
2010-01-13 15:20:00,9.16,9.18,9.15,9.15,364800.0,9.16,9.18,9.15,9.15,364800.0
2010-01-13 15:30:00,9.15,9.17,9.14,9.15,374300.0,9.15,9.17,9.14,9.15,374300.0
2010-01-13 15:40:00,9.16,9.16,9.14,9.16,359100.0,9.16,9.16,9.14,9.16,359100.0
2010-01-13 15:50:00,9.16,9.16,9.14,9.15,626500.0,9.16,9.16,9.14,9.15,626500.0
2010-01-14 09:30:00,9.12,9.2,9.09,9.18,145800.0,9.12,9.2,9.09,9.18,145800.0
2010-01-14 09:40:00,9.17,9.2,9.15,9.2,158700.0,9.17,9.2,9.15,9.2,158700.0
2010-01-14 09:50:00,9.2,9.2,9.16,9.19,391100.0,9.2,9.2,9.16,9.19,391100.0
2010-01-14 10:00:00,9.2,9.25,9.19,9.25,337400.0,9.2,9.25,9.19,9.25,337400.0
2010-01-14 10:10:00,9.25,9.32,9.24,9.32,948700.0,9.25,9.32,9.24,9.32,948700.0
2010-01-14 10:20:00,9.31,9.42,9.31,9.39,1585000.0,9.31,9.42,9.31,9.39,1585000.0
2010-01-14 10:30:00,9.38,9.43,9.35,9.42,692100.0,9.38,9.43,9.35,9.42,692100.0
2010-01-14 10:40:00,9.43,9.48,9.42,9.44,799700.0,9.43,9.48,9.42,9.44,799700.0
2010-01-14 10:50:00,9.44,9.49,9.43,9.46,700900.0,9.44,9.49,9.43,9.46,700900.0
2010-01-14 11:00:00,9.47,9.47,9.37,9.37,413400.0,9.47,9.47,9.37,9.37,413400.0
2010-01-14 11:10:00,9.37,9.43,9.36,9.42,453500.0,9.37,9.43,9.36,9.42,453500.0
2010-01-14 11:20:00,9.42,9.43,9.4,9.42,302500.0,9.42,9.43,9.4,9.42,302500.0
2010-01-14 11:30:00,9.42,9.44,9.41,9.41,322600.0,9.42,9.44,9.41,9.41,322600.0
2010-01-14 11:40:00,9.41,9.42,9.39,9.39,248800.0,9.41,9.42,9.39,9.39,248800.0
2010-01-14 11:50:00,9.39,9.4,9.38,9.38,130200.0,9.39,9.4,9.38,9.38,130200.0
2010-01-14 12:00:00,9.39,9.4,9.38,9.39,89900.0,9.39,9.4,9.38,9.39,89900.0
2010-01-14 12:10:00,9.4,9.4,9.39,9.39,79100.0,9.4,9.4,9.39,9.39,79100.0
2010-01-14 12:20:00,9.39,9.41,9.38,9.4,447000.0,9.39,9.41,9.38,9.4,447000.0
2010-01-14 12:30:00,9.4,9.42,9.4,9.4,183300.0,9.4,9.42,9.4,9.4,183300.0
2010-01-14 12:40:00,9.41,9.42,9.4,9.4,82200.0,9.41,9.42,9.4,9.4,82200.0
2010-01-14 12:50:00,9.41,9.42,9.4,9.4,301800.0,9.41,9.42,9.4,9.4,301800.0
2010-01-14 13:00:00,9.41,9.45,9.39,9.4,863200.0,9.41,9.45,9.39,9.4,863200.0
2010-01-14 13:10:00,9.4,9.45,9.39,9.43,1362000.0,9.4,9.45,9.39,9.43,1362000.0
2010-01-14 13:20:00,9.43,9.47,9.43,9.45,643800.0,9.43,9.47,9.43,9.45,643800.0
2010-01-14 13:30:00,9.45,9.52,9.45,9.48,717900.0,9.45,9.52,9.45,9.48,717900.0
2010-01-14 13:40:00,9.48,9.48,9.47,9.47,141300.0,9.48,9.48,9.47,9.47,141300.0
2010-01-14 13:50:00,9.47,9.5,9.47,9.48,515400.0,9.47,9.5,9.47,9.48,515400.0
2010-01-14 14:00:00,9.47,9.48,9.45,9.47,291900.0,9.47,9.48,9.45,9.47,291900.0
2010-01-14 14:10:00,9.48,9.48,9.45,9.46,395700.0,9.48,9.48,9.45,9.46,395700.0
2010-01-14 14:20:00,9.45,9.46,9.45,9.46,131800.0,9.45,9.46,9.45,9.46,131800.0
2010-01-14 14:30:00,9.45,9.46,9.45,9.46,180900.0,9.45,9.46,9.45,9.46,180900.0
2010-01-14 14:40:00,9.46,9.47,9.44,9.46,300800.0,9.46,9.47,9.44,9.46,300800.0
2010-01-14 14:50:00,9.46,9.48,9.45,9.48,202100.0,9.46,9.48,9.45,9.48,202100.0
2010-01-14 15:00:00,9.48,9.49,9.44,9.45,859800.0,9.48,9.49,9.44,9.45,859800.0
2010-01-14 15:10:00,9.46,9.46,9.41,9.41,766300.0,9.46,9.46,9.41,9.41,766300.0
2010-01-14 15:20:00,9.42,9.44,9.41,9.44,367900.0,9.42,9.44,9.41,9.44,367900.0
2010-01-14 15:30:00,9.44,9.47,9.42,9.43,1047900.0,9.44,9.47,9.42,9.43,1047900.0
2010-01-14 15:40:00,9.44,9.51,9.43,9.5,612400.0,9.44,9.51,9.43,9.5,612400.0
2010-01-14 15:50:00,9.5,9.51,9.48,9.5,1506000.0,9.5,9.51,9.48,9.5,1506000.0
2010-01-15 09:30:00,9.5,9.5,9.38,9.4,2033200.0,9.5,9.5,9.38,9.4,2033200.0
2010-01-15 09:40:00,9.41,9.43,9.32,9.33,669700.0,9.41,9.43,9.32,9.33,669700.0
2010-01-15 09:50:00,9.34,9.34,9.26,9.34,643800.0,9.34,9.34,9.26,9.34,643800.0
2010-01-15 10:00:00,9.34,9.35,9.24,9.29,720100.0,9.34,9.35,9.24,9.29,720100.0
2010-01-15 10:10:00,9.29,9.35,9.29,9.34,214900.0,9.29,9.35,9.29,9.34,214900.0
2010-01-15 10:20:00,9.35,9.38,9.33,9.33,229400.0,9.35,9.38,9.33,9.33,229400.0
2010-01-15 10:30:00,9.33,9.36,9.28,9.32,709300.0,9.33,9.36,9.28,9.32,709300.0
2010-01-15 10:40:00,9.32,9.34,9.3,9.33,402400.0,9.32,9.34,9.3,9.33,402400.0
2010-01-15 10:50:00,9.33,9.35,9.3,9.32,258500.0,9.33,9.35,9.3,9.32,258500.0
2010-01-15 11:00:00,9.31,9.33,9.31,9.32,159300.0,9.31,9.33,9.31,9.32,159300.0
2010-01-15 11:10:00,9.32,9.37,9.32,9.35,337600.0,9.32,9.37,9.32,9.35,337600.0
2010-01-15 11:20:00,9.35,9.37,9.35,9.35,407000.0,9.35,9.37,9.35,9.35,407000.0
2010-01-15 11:30:00,9.34,9.36,9.34,9.35,94800.0,9.34,9.36,9.34,9.35,94800.0
2010-01-15 11:40:00,9.35,9.36,9.35,9.35,34900.0,9.35,9.36,9.35,9.35,34900.0
2010-01-15 11:50:00,9.35,9.36,9.33,9.33,112800.0,9.35,9.36,9.33,9.33,112800.0
2010-01-15 12:00:00,9.33,9.34,9.33,9.34,25200.0,9.33,9.34,9.33,9.34,25200.0
2010-01-15 12:10:00,9.34,9.34,9.33,9.33,41200.0,9.34,9.34,9.33,9.33,41200.0
2010-01-15 12:20:00,9.33,9.34,9.26,9.26,261200.0,9.33,9.34,9.26,9.26,261200.0
2010-01-15 12:30:00,9.26,9.3,9.26,9.28,191100.0,9.26,9.3,9.26,9.28,191100.0
2010-01-15 12:40:00,9.29,9.29,9.25,9.27,197700.0,9.29,9.29,9.25,9.27,197700.0
2010-01-15 12:50:00,9.28,9.29,9.27,9.29,358400.0,9.28,9.29,9.27,9.29,358400.0
2010-01-15 13:00:00,9.28,9.29,9.28,9.29,41300.0,9.28,9.29,9.28,9.29,41300.0
2010-01-15 13:10:00,9.29,9.29,9.28,9.29,34500.0,9.29,9.29,9.28,9.29,34500.0
2010-01-15 13:20:00,9.28,9.3,9.25,9.28,426300.0,9.28,9.3,9.25,9.28,426300.0
2010-01-15 13:30:00,9.28,9.29,9.27,9.27,241400.0,9.28,9.29,9.27,9.27,241400.0
2010-01-15 13:40:00,9.28,9.31,9.27,9.3,190200.0,9.28,9.31,9.27,9.3,190200.0
2010-01-15 13:50:00,9.29,9.3,9.29,9.29,74900.0,9.29,9.3,9.29,9.29,74900.0
2010-01-15 14:00:00,9.3,9.31,9.29,9.31,112000.0,9.3,9.31,9.29,9.31,112000.0
2010-01-15 14:10:00,9.31,9.33,9.31,9.31,201500.0,9.31,9.33,9.31,9.31,201500.0
2010-01-15 14:20:00,9.31,9.32,9.3,9.3,130400.0,9.31,9.32,9.3,9.3,130400.0
2010-01-15 14:30:00,9.3,9.32,9.29,9.29,309300.0,9.3,9.32,9.29,9.29,309300.0
2010-01-15 14:40:00,9.29,9.31,9.28,9.29,415700.0,9.29,9.31,9.28,9.29,415700.0
2010-01-15 14:50:00,9.29,9.29,9.26,9.28,205000.0,9.29,9.29,9.26,9.28,205000.0
2010-01-15 15:00:00,9.28,9.29,9.28,9.28,60100.0,9.28,9.29,9.28,9.28,60100.0
2010-01-15 15:10:00,9.28,9.3,9.28,9.3,89500.0,9.28,9.3,9.28,9.3,89500.0
2010-01-15 15:20:00,9.29,9.39,9.29,9.39,918700.0,9.29,9.39,9.29,9.39,918700.0
2010-01-15 15:30:00,9.4,9.44,9.37,9.43,1411000.0,9.4,9.44,9.37,9.43,1411000.0
2010-01-15 15:40:00,9.42,9.45,9.42,9.44,1264500.0,9.42,9.45,9.42,9.44,1264500.0
2010-01-15 15:50:00,9.44,9.45,9.42,9.43,1769200.0,9.44,9.45,9.42,9.43,1769200.0
2010-01-19 09:30:00,9.45,9.57,9.45,9.5,566700.0,9.45,9.57,9.45,9.5,566700.0
2010-01-19 09:40:00,9.5,9.51,9.45,9.45,267900.0,9.5,9.51,9.45,9.45,267900.0
2010-01-19 09:50:00,9.45,9.46,9.41,9.43,168500.0,9.45,9.46,9.41,9.43,168500.0
2010-01-19 10:00:00,9.43,9.47,9.42,9.46,616700.0,9.43,9.47,9.42,9.46,616700.0
2010-01-19 10:10:00,9.46,9.49,9.45,9.47,388000.0,9.46,9.49,9.45,9.47,388000.0
2010-01-19 10:20:00,9.47,9.48,9.43,9.45,584600.0,9.47,9.48,9.43,9.45,584600.0
2010-01-19 10:30:00,9.45,9.49,9.45,9.49,170600.0,9.45,9.49,9.45,9.49,170600.0
2010-01-19 10:40:00,9.49,9.52,9.48,9.51,151400.0,9.49,9.52,9.48,9.51,151400.0
2010-01-19 10:50:00,9.52,9.52,9.49,9.49,142500.0,9.52,9.52,9.49,9.49,142500.0
2010-01-19 11:00:00,9.49,9.51,9.48,9.5,157000.0,9.49,9.51,9.48,9.5,157000.0
2010-01-19 11:10:00,9.5,9.51,9.46,9.46,148600.0,9.5,9.51,9.46,9.46,148600.0
2010-01-19 11:20:00,9.46,9.47,9.46,9.47,48700.0,9.46,9.47,9.46,9.47,48700.0
2010-01-19 11:30:00,9.47,9.47,9.43,9.44,125400.0,9.47,9.47,9.43,9.44,125400.0
2010-01-19 11:40:00,9.44,9.45,9.44,9.44,37300.0,9.44,9.45,9.44,9.44,37300.0
2010-01-19 11:50:00,9.45,9.45,9.44,9.45,45400.0,9.45,9.45,9.44,9.45,45400.0
2010-01-19 12:00:00,9.45,9.46,9.44,9.44,161100.0,9.45,9.46,9.44,9.44,161100.0
2010-01-19 12:10:00,9.44,9.45,9.43,9.44,400800.0,9.44,9.45,9.43,9.44,400800.0
2010-01-19 12:20:00,9.45,9.45,9.44,9.44,106400.0,9.45,9.45,9.44,9.44,106400.0
2010-01-19 12:30:00,9.44,9.46,9.44,9.45,229100.0,9.44,9.46,9.44,9.45,229100.0
2010-01-19 12:40:00,9.44,9.45,9.44,9.45,50200.0,9.44,9.45,9.44,9.45,50200.0
2010-01-19 12:50:00,9.44,9.47,9.44,9.47,225700.0,9.44,9.47,9.44,9.47,225700.0
2010-01-19 13:00:00,9.47,9.48,9.44,9.44,286100.0,9.47,9.48,9.44,9.44,286100.0
2010-01-19 13:10:00,9.44,9.47,9.44,9.47,314600.0,9.44,9.47,9.44,9.47,314600.0
2010-01-19 13:20:00,9.47,9.48,9.46,9.47,72000.0,9.47,9.48,9.46,9.47,72000.0
2010-01-19 13:30:00,9.48,9.49,9.46,9.47,357800.0,9.48,9.49,9.46,9.47,357800.0
2010-01-19 13:40:00,9.47,9.48,9.47,9.47,58700.0,9.47,9.48,9.47,9.47,58700.0
2010-01-19 13:50:00,9.47,9.49,9.47,9.49,216800.0,9.47,9.49,9.47,9.49,216800.0
2010-01-19 14:00:00,9.48,9.51,9.48,9.5,378800.0,9.48,9.51,9.48,9.5,378800.0
2010-01-19 14:10:00,9.51,9.51,9.5,9.51,221900.0,9.51,9.51,9.5,9.51,221900.0
2010-01-19 14:20:00,9.51,9.51,9.5,9.51,98600.0,9.51,9.51,9.5,9.51,98600.0
2010-01-19 14:30:00,9.5,9.53,9.49,9.52,476600.0,9.5,9.53,9.49,9.52,476600.0
2010-01-19 14:40:00,9.52,9.53,9.49,9.5,549000.0,9.52,9.53,9.49,9.5,549000.0
2010-01-19 14:50:00,9.5,9.52,9.5,9.51,1065900.0,9.5,9.52,9.5,9.51,1065900.0
2010-01-19 15:00:00,9.5,9.51,9.44,9.48,564600.0,9.5,9.51,9.44,9.48,564600.0
2010-01-19 15:10:00,9.48,9.51,9.47,9.5,619100.0,9.48,9.51,9.47,9.5,619100.0
2010-01-19 15:20:00,9.5,9.57,9.49,9.56,1356500.0,9.5,9.57,9.49,9.56,1356500.0
2010-01-19 15:30:00,9.57,9.6,9.54,9.6,683700.0,9.57,9.6,9.54,9.6,683700.0
2010-01-19 15:40:00,9.6,9.6,9.55,9.6,948100.0,9.6,9.6,9.55,9.6,948100.0
2010-01-19 15:50:00,9.6,9.62,9.59,9.62,1062200.0,9.6,9.62,9.59,9.62,1062200.0
2010-01-20 09:30:00,9.62,9.66,9.52,9.63,928700.0,9.62,9.66,9.52,9.63,928700.0
2010-01-20 09:40:00,9.63,9.69,9.6,9.61,1883900.0,9.63,9.69,9.6,9.61,1883900.0
2010-01-20 09:50:00,9.61,9.72,9.59,9.7,2230900.0,9.61,9.72,9.59,9.7,2230900.0
2010-01-20 10:00:00,9.7,9.79,9.69,9.74,3993900.0,9.7,9.79,9.69,9.74,3993900.0
2010-01-20 10:10:00,9.74,9.75,9.67,9.67,1033000.0,9.74,9.75,9.67,9.67,1033000.0
2010-01-20 10:20:00,9.67,9.73,9.66,9.7,1993800.0,9.67,9.73,9.66,9.7,1993800.0
2010-01-20 10:30:00,9.69,9.7,9.67,9.69,1002300.0,9.69,9.7,9.67,9.69,1002300.0
2010-01-20 10:40:00,9.68,9.7,9.64,9.66,708000.0,9.68,9.7,9.64,9.66,708000.0
2010-01-20 10:50:00,9.66,9.67,9.61,9.63,696400.0,9.66,9.67,9.61,9.63,696400.0
2010-01-20 11:00:00,9.63,9.63,9.58,9.59,1380500.0,9.63,9.63,9.58,9.59,1380500.0
2010-01-20 11:10:00,9.58,9.63,9.58,9.61,2382500.0,9.58,9.63,9.58,9.61,2382500.0
2010-01-20 11:20:00,9.6,9.62,9.55,9.59,1580100.0,9.6,9.62,9.55,9.59,1580100.0
2010-01-20 11:30:00,9.59,9.59,9.55,9.55,387300.0,9.59,9.59,9.55,9.55,387300.0
2010-01-20 11:40:00,9.56,9.57,9.53,9.53,549800.0,9.56,9.57,9.53,9.53,549800.0
2010-01-20 11:50:00,9.53,9.54,9.45,9.45,1154300.0,9.53,9.54,9.45,9.45,1154300.0
2010-01-20 12:00:00,9.46,9.5,9.45,9.5,354900.0,9.46,9.5,9.45,9.5,354900.0
2010-01-20 12:10:00,9.49,9.51,9.48,9.49,234200.0,9.49,9.51,9.48,9.49,234200.0
2010-01-20 12:20:00,9.49,9.49,9.45,9.46,362200.0,9.49,9.49,9.45,9.46,362200.0
2010-01-20 12:30:00,9.45,9.47,9.45,9.46,324400.0,9.45,9.47,9.45,9.46,324400.0
2010-01-20 12:40:00,9.46,9.46,9.41,9.41,369600.0,9.46,9.46,9.41,9.41,369600.0
2010-01-20 12:50:00,9.41,9.42,9.4,9.41,307400.0,9.41,9.42,9.4,9.41,307400.0
2010-01-20 13:00:00,9.41,9.46,9.4,9.46,395100.0,9.41,9.46,9.4,9.46,395100.0
2010-01-20 13:10:00,9.46,9.47,9.44,9.45,684400.0,9.46,9.47,9.44,9.45,684400.0
2010-01-20 13:20:00,9.46,9.48,9.44,9.48,473300.0,9.46,9.48,9.44,9.48,473300.0
2010-01-20 13:30:00,9.48,9.48,9.43,9.45,443300.0,9.48,9.48,9.43,9.45,443300.0
2010-01-20 13:40:00,9.44,9.46,9.44,9.45,195200.0,9.44,9.46,9.44,9.45,195200.0
2010-01-20 13:50:00,9.45,9.51,9.45,9.48,725900.0,9.45,9.51,9.45,9.48,725900.0
2010-01-20 14:00:00,9.49,9.5,9.48,9.49,175100.0,9.49,9.5,9.48,9.49,175100.0
2010-01-20 14:10:00,9.49,9.54,9.49,9.49,505400.0,9.49,9.54,9.49,9.49,505400.0
2010-01-20 14:20:00,9.49,9.5,9.49,9.49,140000.0,9.49,9.5,9.49,9.49,140000.0
2010-01-20 14:30:00,9.5,9.52,9.49,9.51,293300.0,9.5,9.52,9.49,9.51,293300.0
2010-01-20 14:40:00,9.51,9.51,9.49,9.51,348800.0,9.51,9.51,9.49,9.51,348800.0
2010-01-20 14:50:00,9.51,9.51,9.48,9.51,759600.0,9.51,9.51,9.48,9.51,759600.0
2010-01-20 15:00:00,9.51,9.53,9.5,9.51,713400.0,9.51,9.53,9.5,9.51,713400.0
2010-01-20 15:10:00,9.5,9.51,9.5,9.51,274600.0,9.5,9.51,9.5,9.51,274600.0
2010-01-20 15:20:00,9.5,9.51,9.48,9.5,621800.0,9.5,9.51,9.48,9.5,621800.0
2010-01-20 15:30:00,9.51,9.52,9.5,9.51,354600.0,9.51,9.52,9.5,9.51,354600.0
2010-01-20 15:40:00,9.52,9.52,9.48,9.48,476700.0,9.52,9.52,9.48,9.48,476700.0
2010-01-20 15:50:00,9.48,9.5,9.48,9.48,1068600.0,9.48,9.5,9.48,9.48,1068600.0
2010-01-21 09:30:00,9.36,9.44,9.26,9.29,1719300.0,9.36,9.44,9.26,9.29,1719300.0
2010-01-21 09:40:00,9.29,9.3,9.14,9.23,2464100.0,9.29,9.3,9.14,9.23,2464100.0
2010-01-21 09:50:00,9.23,9.25,9.19,9.23,1669300.0,9.23,9.25,9.19,9.23,1669300.0
2010-01-21 10:00:00,9.23,9.3,9.22,9.28,1104000.0,9.23,9.3,9.22,9.28,1104000.0
2010-01-21 10:10:00,9.28,9.28,9.25,9.27,1055800.0,9.28,9.28,9.25,9.27,1055800.0
2010-01-21 10:20:00,9.27,9.27,9.18,9.21,1342200.0,9.27,9.27,9.18,9.21,1342200.0
2010-01-21 10:30:00,9.21,9.22,9.12,9.14,2116500.0,9.21,9.22,9.12,9.14,2116500.0
2010-01-21 10:40:00,9.15,9.22,9.14,9.22,1178600.0,9.15,9.22,9.14,9.22,1178600.0
2010-01-21 10:50:00,9.22,9.22,9.16,9.21,1162000.0,9.22,9.22,9.16,9.21,1162000.0
2010-01-21 11:00:00,9.21,9.23,9.14,9.17,595100.0,9.21,9.23,9.14,9.17,595100.0
2010-01-21 11:10:00,9.17,9.19,9.15,9.18,1172500.0,9.17,9.19,9.15,9.18,1172500.0
2010-01-21 11:20:00,9.18,9.18,9.15,9.15,482800.0,9.18,9.18,9.15,9.15,482800.0
2010-01-21 11:30:00,9.16,9.17,9.13,9.15,389800.0,9.16,9.17,9.13,9.15,389800.0
2010-01-21 11:40:00,9.15,9.15,9.1,9.11,447200.0,9.15,9.15,9.1,9.11,447200.0
2010-01-21 11:50:00,9.11,9.14,9.1,9.1,765800.0,9.11,9.14,9.1,9.1,765800.0
2010-01-21 12:00:00,9.1,9.12,9.1,9.1,256600.0,9.1,9.12,9.1,9.1,256600.0
2010-01-21 12:10:00,9.1,9.13,9.09,9.09,473700.0,9.1,9.13,9.09,9.09,473700.0
2010-01-21 12:20:00,9.09,9.1,9.06,9.06,465800.0,9.09,9.1,9.06,9.06,465800.0
2010-01-21 12:30:00,9.06,9.1,9.06,9.08,279800.0,9.06,9.1,9.06,9.08,279800.0
2010-01-21 12:40:00,9.08,9.09,9.07,9.09,100400.0,9.08,9.09,9.07,9.09,100400.0
2010-01-21 12:50:00,9.09,9.09,9.06,9.06,162500.0,9.09,9.09,9.06,9.06,162500.0
2010-01-21 13:00:00,9.07,9.08,9.04,9.08,635000.0,9.07,9.08,9.04,9.08,635000.0
2010-01-21 13:10:00,9.07,9.09,9.06,9.07,217100.0,9.07,9.09,9.06,9.07,217100.0
2010-01-21 13:20:00,9.07,9.08,9.07,9.07,56800.0,9.07,9.08,9.07,9.07,56800.0
2010-01-21 13:30:00,9.07,9.1,9.07,9.08,167700.0,9.07,9.1,9.07,9.08,167700.0
2010-01-21 13:40:00,9.09,9.09,9.07,9.08,248600.0,9.09,9.09,9.07,9.08,248600.0
2010-01-21 13:50:00,9.08,9.1,9.07,9.1,198900.0,9.08,9.1,9.07,9.1,198900.0
2010-01-21 14:00:00,9.09,9.14,9.08,9.11,1020600.0,9.09,9.14,9.08,9.11,1020600.0
2010-01-21 14:10:00,9.12,9.12,9.11,9.11,40400.0,9.12,9.12,9.11,9.11,40400.0
2010-01-21 14:20:00,9.12,9.15,9.1,9.15,192300.0,9.12,9.15,9.1,9.15,192300.0
2010-01-21 14:30:00,9.14,9.15,9.11,9.12,341200.0,9.14,9.15,9.11,9.12,341200.0
2010-01-21 14:40:00,9.13,9.13,9.09,9.12,321100.0,9.13,9.13,9.09,9.12,321100.0
2010-01-21 14:50:00,9.12,9.12,9.1,9.11,198400.0,9.12,9.12,9.1,9.11,198400.0
2010-01-21 15:00:00,9.11,9.12,9.07,9.08,478200.0,9.11,9.12,9.07,9.08,478200.0
2010-01-21 15:10:00,9.09,9.1,9.07,9.1,299900.0,9.09,9.1,9.07,9.1,299900.0
2010-01-21 15:20:00,9.1,9.11,9.09,9.1,390600.0,9.1,9.11,9.09,9.1,390600.0
2010-01-21 15:30:00,9.1,9.13,9.09,9.12,620900.0,9.1,9.13,9.09,9.12,620900.0
2010-01-21 15:40:00,9.13,9.17,9.12,9.17,2049400.0,9.13,9.17,9.12,9.17,2049400.0
2010-01-21 15:50:00,9.16,9.2,9.15,9.19,3665500.0,9.16,9.2,9.15,9.19,3665500.0
2010-01-22 09:30:00,9.16,9.24,9.13,9.15,1118900.0,9.16,9.24,9.13,9.15,1118900.0
2010-01-22 09:40:00,9.15,9.16,9.12,9.15,1357300.0,9.15,9.16,9.12,9.15,1357300.0
2010-01-22 09:50:00,9.14,9.16,9.14,9.14,718100.0,9.14,9.16,9.14,9.14,718100.0
2010-01-22 10:00:00,9.15,9.15,9.07,9.07,414700.0,9.15,9.15,9.07,9.07,414700.0
2010-01-22 10:10:00,9.07,9.12,9.07,9.1,349900.0,9.07,9.12,9.07,9.1,349900.0
2010-01-22 10:20:00,9.09,9.1,9.07,9.1,388000.0,9.09,9.1,9.07,9.1,388000.0
2010-01-22 10:30:00,9.1,9.11,9.09,9.1,259600.0,9.1,9.11,9.09,9.1,259600.0
2010-01-22 10:40:00,9.11,9.12,9.07,9.07,687500.0,9.11,9.12,9.07,9.07,687500.0
2010-01-22 10:50:00,9.08,9.14,9.07,9.14,160400.0,9.08,9.14,9.07,9.14,160400.0
2010-01-22 11:00:00,9.14,9.16,9.14,9.15,566200.0,9.14,9.16,9.14,9.15,566200.0
2010-01-22 11:10:00,9.15,9.16,9.14,9.16,724700.0,9.15,9.16,9.14,9.16,724700.0
2010-01-22 11:20:00,9.16,9.19,9.15,9.16,560400.0,9.16,9.19,9.15,9.16,560400.0
2010-01-22 11:30:00,9.16,9.18,9.15,9.17,553400.0,9.16,9.18,9.15,9.17,553400.0
2010-01-22 11:40:00,9.17,9.18,9.16,9.18,206600.0,9.17,9.18,9.16,9.18,206600.0
2010-01-22 11:50:00,9.18,9.18,9.16,9.16,439000.0,9.18,9.18,9.16,9.16,439000.0
2010-01-22 12:00:00,9.16,9.17,9.15,9.16,267000.0,9.16,9.17,9.15,9.16,267000.0
2010-01-22 12:10:00,9.15,9.18,9.15,9.18,293900.0,9.15,9.18,9.15,9.18,293900.0
2010-01-22 12:20:00,9.18,9.18,9.15,9.15,301900.0,9.18,9.18,9.15,9.15,301900.0
2010-01-22 12:30:00,9.16,9.16,9.15,9.15,68900.0,9.16,9.16,9.15,9.15,68900.0
2010-01-22 12:40:00,9.16,9.16,9.14,9.15,180000.0,9.16,9.16,9.14,9.15,180000.0
2010-01-22 12:50:00,9.14,9.16,9.14,9.16,211000.0,9.14,9.16,9.14,9.16,211000.0
2010-01-22 13:00:00,9.16,9.16,9.14,9.15,222500.0,9.16,9.16,9.14,9.15,222500.0
2010-01-22 13:10:00,9.15,9.16,9.14,9.15,407600.0,9.15,9.16,9.14,9.15,407600.0
2010-01-22 13:20:00,9.15,9.15,9.14,9.15,96200.0,9.15,9.15,9.14,9.15,96200.0
2010-01-22 13:30:00,9.15,9.16,9.14,9.15,276800.0,9.15,9.16,9.14,9.15,276800.0
2010-01-22 13:40:00,9.15,9.17,9.15,9.16,126800.0,9.15,9.17,9.15,9.16,126800.0
2010-01-22 13:50:00,9.17,9.17,9.16,9.17,92800.0,9.17,9.17,9.16,9.17,92800.0
2010-01-22 14:00:00,9.17,9.17,9.15,9.16,467100.0,9.17,9.17,9.15,9.16,467100.0
2010-01-22 14:10:00,9.16,9.18,9.15,9.18,439900.0,9.16,9.18,9.15,9.18,439900.0
2010-01-22 14:20:00,9.18,9.18,9.16,9.17,670200.0,9.18,9.18,9.16,9.17,670200.0
2010-01-22 14:30:00,9.16,9.17,9.15,9.15,371800.0,9.16,9.17,9.15,9.15,371800.0
2010-01-22 14:40:00,9.16,9.17,9.15,9.16,294700.0,9.16,9.17,9.15,9.16,294700.0
2010-01-22 14:50:00,9.15,9.16,9.14,9.15,510100.0,9.15,9.16,9.14,9.15,510100.0
2010-01-22 15:00:00,9.15,9.16,9.13,9.13,1126000.0,9.15,9.16,9.13,9.13,1126000.0
2010-01-22 15:10:00,9.13,9.14,9.08,9.08,1272600.0,9.13,9.14,9.08,9.08,1272600.0
2010-01-22 15:20:00,9.08,9.1,9.08,9.09,912900.0,9.08,9.1,9.08,9.09,912900.0
2010-01-22 15:30:00,9.09,9.09,9.06,9.07,784300.0,9.09,9.09,9.06,9.07,784300.0
2010-01-22 15:40:00,9.07,9.09,9.03,9.03,845500.0,9.07,9.09,9.03,9.03,845500.0
2010-01-22 15:50:00,9.03,9.05,9.0,9.0,2283700.0,9.03,9.05,9.0,9.0,2283700.0
2010-01-25 09:30:00,9.08,9.2,9.0,9.07,839800.0,9.08,9.2,9.0,9.07,839800.0
2010-01-25 09:40:00,9.06,9.08,9.02,9.05,566000.0,9.06,9.08,9.02,9.05,566000.0
2010-01-25 09:50:00,9.05,9.06,9.02,9.03,263100.0,9.05,9.06,9.02,9.03,263100.0
2010-01-25 10:00:00,9.02,9.06,9.02,9.03,489800.0,9.02,9.06,9.02,9.03,489800.0
2010-01-25 10:10:00,9.03,9.08,9.01,9.06,499400.0,9.03,9.08,9.01,9.06,499400.0
2010-01-25 10:20:00,9.07,9.08,9.03,9.05,664200.0,9.07,9.08,9.03,9.05,664200.0
2010-01-25 10:30:00,9.05,9.06,9.02,9.03,281100.0,9.05,9.06,9.02,9.03,281100.0
2010-01-25 10:40:00,9.02,9.03,9.02,9.02,141900.0,9.02,9.03,9.02,9.02,141900.0
2010-01-25 10:50:00,9.03,9.05,9.02,9.04,356500.0,9.03,9.05,9.02,9.04,356500.0
2010-01-25 11:00:00,9.03,9.05,9.01,9.01,673800.0,9.03,9.05,9.01,9.01,673800.0
2010-01-25 11:10:00,9.01,9.02,9.0,9.01,415800.0,9.01,9.02,9.0,9.01,415800.0
2010-01-25 11:20:00,9.01,9.02,9.0,9.0,221600.0,9.01,9.02,9.0,9.0,221600.0
2010-01-25 11:30:00,9.0,9.01,9.0,9.0,227000.0,9.0,9.01,9.0,9.0,227000.0
2010-01-25 11:40:00,9.0,9.01,8.99,9.0,277600.0,9.0,9.01,8.99,9.0,277600.0
2010-01-25 11:50:00,8.99,9.02,8.99,9.02,178900.0,8.99,9.02,8.99,9.02,178900.0
2010-01-25 12:00:00,9.02,9.05,9.01,9.02,310000.0,9.02,9.05,9.01,9.02,310000.0
2010-01-25 12:10:00,9.02,9.05,9.01,9.01,265900.0,9.02,9.05,9.01,9.01,265900.0
2010-01-25 12:20:00,9.02,9.05,9.01,9.02,260800.0,9.02,9.05,9.01,9.02,260800.0
2010-01-25 12:30:00,9.01,9.05,9.01,9.05,364100.0,9.01,9.05,9.01,9.05,364100.0
2010-01-25 12:40:00,9.04,9.05,9.04,9.05,43200.0,9.04,9.05,9.04,9.05,43200.0
2010-01-25 12:50:00,9.05,9.05,9.02,9.03,106700.0,9.05,9.05,9.02,9.03,106700.0
2010-01-25 13:00:00,9.02,9.03,9.02,9.02,69800.0,9.02,9.03,9.02,9.02,69800.0
2010-01-25 13:10:00,9.03,9.03,9.02,9.02,54300.0,9.03,9.03,9.02,9.02,54300.0
2010-01-25 13:20:00,9.03,9.05,9.02,9.05,103600.0,9.03,9.05,9.02,9.05,103600.0
2010-01-25 13:30:00,9.05,9.05,9.03,9.03,78800.0,9.05,9.05,9.03,9.03,78800.0
2010-01-25 13:40:00,9.03,9.05,9.03,9.04,88600.0,9.03,9.05,9.03,9.04,88600.0
2010-01-25 13:50:00,9.05,9.05,9.03,9.03,102400.0,9.05,9.05,9.03,9.03,102400.0
2010-01-25 14:00:00,9.03,9.04,9.02,9.03,196400.0,9.03,9.04,9.02,9.03,196400.0
2010-01-25 14:10:00,9.03,9.03,9.01,9.02,94000.0,9.03,9.03,9.01,9.02,94000.0
2010-01-25 14:20:00,9.01,9.02,9.01,9.01,69500.0,9.01,9.02,9.01,9.01,69500.0
2010-01-25 14:30:00,9.01,9.02,9.0,9.0,171600.0,9.01,9.02,9.0,9.0,171600.0
2010-01-25 14:40:00,9.0,9.01,9.0,9.0,121400.0,9.0,9.01,9.0,9.0,121400.0
2010-01-25 14:50:00,9.0,9.03,9.0,9.02,143800.0,9.0,9.03,9.0,9.02,143800.0
2010-01-25 15:00:00,9.02,9.03,9.02,9.02,86600.0,9.02,9.03,9.02,9.02,86600.0
2010-01-25 15:10:00,9.02,9.03,9.02,9.02,135100.0,9.02,9.03,9.02,9.02,135100.0
2010-01-25 15:20:00,9.03,9.03,9.01,9.01,182600.0,9.03,9.03,9.01,9.01,182600.0
2010-01-25 15:30:00,9.01,9.04,9.01,9.03,271900.0,9.01,9.04,9.01,9.03,271900.0
2010-01-25 15:40:00,9.03,9.04,9.0,9.01,332500.0,9.03,9.04,9.0,9.01,332500.0
2010-01-25 15:50:00,9.01,9.02,8.98,9.01,2534500.0,9.01,9.02,8.98,9.01,2534500.0
2010-01-26 09:30:00,8.99,9.08,8.93,9.06,361100.0,8.99,9.08,8.93,9.06,361100.0
2010-01-26 09:40:00,9.07,9.07,8.99,9.02,420900.0,9.07,9.07,8.99,9.02,420900.0
2010-01-26 09:50:00,9.02,9.02,8.98,9.01,186700.0,9.02,9.02,8.98,9.01,186700.0
2010-01-26 10:00:00,9.01,9.07,9.0,9.06,487300.0,9.01,9.07,9.0,9.06,487300.0
2010-01-26 10:10:00,9.06,9.07,9.02,9.02,325500.0,9.06,9.07,9.02,9.02,325500.0
2010-01-26 10:20:00,9.02,9.05,9.02,9.04,135500.0,9.02,9.05,9.02,9.04,135500.0
2010-01-26 10:30:00,9.04,9.06,9.03,9.04,424000.0,9.04,9.06,9.03,9.04,424000.0
2010-01-26 10:40:00,9.04,9.05,9.03,9.04,172600.0,9.04,9.05,9.03,9.04,172600.0
2010-01-26 10:50:00,9.03,9.04,9.02,9.04,125000.0,9.03,9.04,9.02,9.04,125000.0
2010-01-26 11:00:00,9.04,9.06,9.03,9.04,160900.0,9.04,9.06,9.03,9.04,160900.0
2010-01-26 11:10:00,9.05,9.07,9.04,9.06,266700.0,9.05,9.07,9.04,9.06,266700.0
2010-01-26 11:20:00,9.06,9.08,9.05,9.07,182500.0,9.06,9.08,9.05,9.07,182500.0
2010-01-26 11:30:00,9.06,9.08,9.05,9.07,247300.0,9.06,9.08,9.05,9.07,247300.0
2010-01-26 11:40:00,9.08,9.08,9.07,9.08,93900.0,9.08,9.08,9.07,9.08,93900.0
2010-01-26 11:50:00,9.08,9.11,9.07,9.08,407700.0,9.08,9.11,9.07,9.08,407700.0
2010-01-26 12:00:00,9.08,9.1,9.08,9.09,82400.0,9.08,9.1,9.08,9.09,82400.0
2010-01-26 12:10:00,9.1,9.1,9.09,9.1,140900.0,9.1,9.1,9.09,9.1,140900.0
2010-01-26 12:20:00,9.09,9.1,9.07,9.08,204300.0,9.09,9.1,9.07,9.08,204300.0
2010-01-26 12:30:00,9.07,9.09,9.07,9.08,49400.0,9.07,9.09,9.07,9.08,49400.0
2010-01-26 12:40:00,9.09,9.1,9.08,9.1,39700.0,9.09,9.1,9.08,9.1,39700.0
2010-01-26 12:50:00,9.1,9.12,9.09,9.12,98000.0,9.1,9.12,9.09,9.12,98000.0
2010-01-26 13:00:00,9.12,9.13,9.11,9.13,63500.0,9.12,9.13,9.11,9.13,63500.0
2010-01-26 13:10:00,9.13,9.14,9.12,9.14,87800.0,9.13,9.14,9.12,9.14,87800.0
2010-01-26 13:20:00,9.14,9.15,9.13,9.13,204200.0,9.14,9.15,9.13,9.13,204200.0
2010-01-26 13:30:00,9.14,9.15,9.12,9.13,419300.0,9.14,9.15,9.12,9.13,419300.0
2010-01-26 13:40:00,9.13,9.13,9.09,9.09,371900.0,9.13,9.13,9.09,9.09,371900.0
2010-01-26 13:50:00,9.09,9.11,9.09,9.1,456700.0,9.09,9.11,9.09,9.1,456700.0
2010-01-26 14:00:00,9.1,9.15,9.09,9.11,289100.0,9.1,9.15,9.09,9.11,289100.0
2010-01-26 14:10:00,9.1,9.12,9.1,9.11,246700.0,9.1,9.12,9.1,9.11,246700.0
2010-01-26 14:20:00,9.1,9.12,9.1,9.11,185100.0,9.1,9.12,9.1,9.11,185100.0
2010-01-26 14:30:00,9.11,9.12,9.11,9.12,95700.0,9.11,9.12,9.11,9.12,95700.0
2010-01-26 14:40:00,9.12,9.12,9.11,9.11,263200.0,9.12,9.12,9.11,9.11,263200.0
2010-01-26 14:50:00,9.11,9.12,9.11,9.12,57300.0,9.11,9.12,9.11,9.12,57300.0
2010-01-26 15:00:00,9.11,9.12,9.11,9.12,94200.0,9.11,9.12,9.11,9.12,94200.0
2010-01-26 15:10:00,9.12,9.12,9.08,9.1,439300.0,9.12,9.12,9.08,9.1,439300.0
2010-01-26 15:20:00,9.1,9.1,9.09,9.09,102900.0,9.1,9.1,9.09,9.09,102900.0
2010-01-26 15:30:00,9.1,9.1,9.08,9.09,334400.0,9.1,9.1,9.08,9.09,334400.0
2010-01-26 15:40:00,9.09,9.09,9.04,9.06,610000.0,9.09,9.09,9.04,9.06,610000.0
2010-01-26 15:50:00,9.05,9.07,9.02,9.04,1134900.0,9.05,9.07,9.02,9.04,1134900.0
2010-01-27 09:30:00,9.02,9.08,8.95,8.98,827400.0,9.02,9.08,8.95,8.98,827400.0
2010-01-27 09:40:00,8.97,8.98,8.92,8.95,740200.0,8.97,8.98,8.92,8.95,740200.0
2010-01-27 09:50:00,8.95,8.97,8.93,8.93,354100.0,8.95,8.97,8.93,8.93,354100.0
2010-01-27 10:00:00,8.93,8.99,8.91,8.98,674200.0,8.93,8.99,8.91,8.98,674200.0
2010-01-27 10:10:00,8.98,9.01,8.92,8.94,1171900.0,8.98,9.01,8.92,8.94,1171900.0
2010-01-27 10:20:00,8.94,8.95,8.9,8.93,584300.0,8.94,8.95,8.9,8.93,584300.0
2010-01-27 10:30:00,8.93,8.96,8.91,8.93,903900.0,8.93,8.96,8.91,8.93,903900.0
2010-01-27 10:40:00,8.93,8.94,8.91,8.93,328100.0,8.93,8.94,8.91,8.93,328100.0
2010-01-27 10:50:00,8.93,8.96,8.92,8.95,660100.0,8.93,8.96,8.92,8.95,660100.0
2010-01-27 11:00:00,8.95,9.01,8.94,9.0,493700.0,8.95,9.01,8.94,9.0,493700.0
2010-01-27 11:10:00,9.0,9.01,8.96,8.97,242900.0,9.0,9.01,8.96,8.97,242900.0
2010-01-27 11:20:00,8.97,9.01,8.95,9.01,441200.0,8.97,9.01,8.95,9.01,441200.0
2010-01-27 11:30:00,9.0,9.01,8.99,9.0,190000.0,9.0,9.01,8.99,9.0,190000.0
2010-01-27 11:40:00,8.99,9.0,8.97,8.97,167100.0,8.99,9.0,8.97,8.97,167100.0
2010-01-27 11:50:00,8.98,8.98,8.96,8.96,231300.0,8.98,8.98,8.96,8.96,231300.0
2010-01-27 12:00:00,8.97,8.98,8.96,8.98,190300.0,8.97,8.98,8.96,8.98,190300.0
2010-01-27 12:10:00,8.98,8.98,8.93,8.94,361600.0,8.98,8.98,8.93,8.94,361600.0
2010-01-27 12:20:00,8.94,8.95,8.93,8.94,125200.0,8.94,8.95,8.93,8.94,125200.0
2010-01-27 12:30:00,8.95,8.95,8.91,8.93,340300.0,8.95,8.95,8.91,8.93,340300.0
2010-01-27 12:40:00,8.94,8.94,8.92,8.92,120400.0,8.94,8.94,8.92,8.92,120400.0
2010-01-27 12:50:00,8.93,8.93,8.89,8.9,434200.0,8.93,8.93,8.89,8.9,434200.0
2010-01-27 13:00:00,8.9,8.91,8.89,8.9,74900.0,8.9,8.91,8.89,8.9,74900.0
2010-01-27 13:10:00,8.9,8.92,8.89,8.92,263900.0,8.9,8.92,8.89,8.92,263900.0
2010-01-27 13:20:00,8.92,8.94,8.91,8.94,508900.0,8.92,8.94,8.91,8.94,508900.0
2010-01-27 13:30:00,8.93,8.96,8.93,8.95,343900.0,8.93,8.96,8.93,8.95,343900.0
2010-01-27 13:40:00,8.95,8.96,8.94,8.94,247400.0,8.95,8.96,8.94,8.94,247400.0
2010-01-27 13:50:00,8.94,8.95,8.93,8.93,211500.0,8.94,8.95,8.93,8.93,211500.0
2010-01-27 14:00:00,8.93,8.94,8.91,8.91,143200.0,8.93,8.94,8.91,8.91,143200.0
2010-01-27 14:10:00,8.91,8.93,8.86,8.91,351800.0,8.91,8.93,8.86,8.91,351800.0
2010-01-27 14:20:00,8.91,8.92,8.88,8.88,352600.0,8.91,8.92,8.88,8.88,352600.0
2010-01-27 14:30:00,8.88,8.92,8.88,8.91,147800.0,8.88,8.92,8.88,8.91,147800.0
2010-01-27 14:40:00,8.91,8.98,8.91,8.97,553400.0,8.91,8.98,8.91,8.97,553400.0
2010-01-27 14:50:00,8.97,8.99,8.94,8.98,695800.0,8.97,8.99,8.94,8.98,695800.0
2010-01-27 15:00:00,8.99,8.99,8.95,8.96,481500.0,8.99,8.99,8.95,8.96,481500.0
2010-01-27 15:10:00,8.96,8.96,8.93,8.95,410600.0,8.96,8.96,8.93,8.95,410600.0
2010-01-27 15:20:00,8.95,8.96,8.93,8.93,328600.0,8.95,8.96,8.93,8.93,328600.0
2010-01-27 15:30:00,8.94,8.96,8.94,8.94,453000.0,8.94,8.96,8.94,8.94,453000.0
2010-01-27 15:40:00,8.95,8.95,8.92,8.92,757700.0,8.95,8.95,8.92,8.92,757700.0
2010-01-27 15:50:00,8.91,8.93,8.9,8.93,1597100.0,8.91,8.93,8.9,8.93,1597100.0
2010-01-28 09:30:00,8.93,8.99,8.87,8.9,547200.0,8.93,8.99,8.87,8.9,547200.0
2010-01-28 09:40:00,8.9,8.9,8.82,8.85,613400.0,8.9,8.9,8.82,8.85,613400.0
2010-01-28 09:50:00,8.86,8.92,8.84,8.92,476300.0,8.86,8.92,8.84,8.92,476300.0
2010-01-28 10:00:00,8.92,8.92,8.88,8.9,311100.0,8.92,8.92,8.88,8.9,311100.0
2010-01-28 10:10:00,8.89,8.9,8.87,8.87,160600.0,8.89,8.9,8.87,8.87,160600.0
2010-01-28 10:20:00,8.87,8.88,8.86,8.87,114200.0,8.87,8.88,8.86,8.87,114200.0
2010-01-28 10:30:00,8.87,8.88,8.87,8.87,128400.0,8.87,8.88,8.87,8.87,128400.0
2010-01-28 10:40:00,8.88,8.89,8.86,8.86,304300.0,8.88,8.89,8.86,8.86,304300.0
2010-01-28 10:50:00,8.86,8.87,8.86,8.86,126800.0,8.86,8.87,8.86,8.86,126800.0
2010-01-28 11:00:00,8.86,8.87,8.8,8.81,441700.0,8.86,8.87,8.8,8.81,441700.0
2010-01-28 11:10:00,8.8,8.81,8.75,8.77,485300.0,8.8,8.81,8.75,8.77,485300.0
2010-01-28 11:20:00,8.78,8.81,8.76,8.81,245700.0,8.78,8.81,8.76,8.81,245700.0
2010-01-28 11:30:00,8.8,8.81,8.73,8.74,437400.0,8.8,8.81,8.73,8.74,437400.0
2010-01-28 11:40:00,8.74,8.77,8.73,8.74,355900.0,8.74,8.77,8.73,8.74,355900.0
2010-01-28 11:50:00,8.74,8.79,8.73,8.75,1052500.0,8.74,8.79,8.73,8.75,1052500.0
2010-01-28 12:00:00,8.74,8.75,8.72,8.73,130100.0,8.74,8.75,8.72,8.73,130100.0
2010-01-28 12:10:00,8.73,8.75,8.71,8.72,302300.0,8.73,8.75,8.71,8.72,302300.0
2010-01-28 12:20:00,8.71,8.72,8.66,8.68,616800.0,8.71,8.72,8.66,8.68,616800.0
2010-01-28 12:30:00,8.68,8.7,8.67,8.7,191600.0,8.68,8.7,8.67,8.7,191600.0
2010-01-28 12:40:00,8.7,8.73,8.69,8.7,595700.0,8.7,8.73,8.69,8.7,595700.0
2010-01-28 12:50:00,8.69,8.72,8.69,8.72,135400.0,8.69,8.72,8.69,8.72,135400.0
2010-01-28 13:00:00,8.72,8.74,8.72,8.73,409500.0,8.72,8.74,8.72,8.73,409500.0
2010-01-28 13:10:00,8.74,8.74,8.7,8.72,231900.0,8.74,8.74,8.7,8.72,231900.0
2010-01-28 13:20:00,8.72,8.72,8.71,8.72,62400.0,8.72,8.72,8.71,8.72,62400.0
2010-01-28 13:30:00,8.72,8.72,8.7,8.71,425000.0,8.72,8.72,8.7,8.71,425000.0
2010-01-28 13:40:00,8.72,8.76,8.72,8.75,344100.0,8.72,8.76,8.72,8.75,344100.0
2010-01-28 13:50:00,8.75,8.77,8.74,8.75,399700.0,8.75,8.77,8.74,8.75,399700.0
2010-01-28 14:00:00,8.75,8.78,8.75,8.78,112600.0,8.75,8.78,8.75,8.78,112600.0
2010-01-28 14:10:00,8.78,8.78,8.76,8.77,201300.0,8.78,8.78,8.76,8.77,201300.0
2010-01-28 14:20:00,8.76,8.8,8.76,8.79,230900.0,8.76,8.8,8.76,8.79,230900.0
2010-01-28 14:30:00,8.8,8.8,8.77,8.77,174800.0,8.8,8.8,8.77,8.77,174800.0
2010-01-28 14:40:00,8.77,8.8,8.76,8.8,359600.0,8.77,8.8,8.76,8.8,359600.0
2010-01-28 14:50:00,8.8,8.8,8.77,8.77,390900.0,8.8,8.8,8.77,8.77,390900.0
2010-01-28 15:00:00,8.78,8.78,8.75,8.76,340600.0,8.78,8.78,8.75,8.76,340600.0
2010-01-28 15:10:00,8.76,8.79,8.74,8.78,568700.0,8.76,8.79,8.74,8.78,568700.0
2010-01-28 15:20:00,8.77,8.79,8.76,8.77,471400.0,8.77,8.79,8.76,8.77,471400.0
2010-01-28 15:30:00,8.77,8.79,8.76,8.79,560600.0,8.77,8.79,8.76,8.79,560600.0
2010-01-28 15:40:00,8.79,8.8,8.74,8.75,728300.0,8.79,8.8,8.74,8.75,728300.0
2010-01-28 15:50:00,8.75,8.75,8.72,8.72,1157100.0,8.75,8.75,8.72,8.72,1157100.0
2010-01-29 09:30:00,8.74,8.78,8.72,8.72,263800.0,8.74,8.78,8.72,8.72,263800.0
2010-01-29 09:40:00,8.72,8.77,8.71,8.75,455700.0,8.72,8.77,8.71,8.75,455700.0
2010-01-29 09:50:00,8.75,8.8,8.75,8.8,442600.0,8.75,8.8,8.75,8.8,442600.0
2010-01-29 10:00:00,8.8,8.8,8.78,8.78,280500.0,8.8,8.8,8.78,8.78,280500.0
2010-01-29 10:10:00,8.78,8.78,8.75,8.78,419000.0,8.78,8.78,8.75,8.78,419000.0
2010-01-29 10:20:00,8.78,8.8,8.76,8.8,478600.0,8.78,8.8,8.76,8.8,478600.0
2010-01-29 10:30:00,8.8,8.8,8.79,8.8,89500.0,8.8,8.8,8.79,8.8,89500.0
2010-01-29 10:40:00,8.8,8.82,8.79,8.8,294700.0,8.8,8.82,8.79,8.8,294700.0
2010-01-29 10:50:00,8.8,8.81,8.75,8.77,276500.0,8.8,8.81,8.75,8.77,276500.0
2010-01-29 11:00:00,8.77,8.77,8.74,8.74,225300.0,8.77,8.77,8.74,8.74,225300.0
2010-01-29 11:10:00,8.74,8.75,8.74,8.74,104400.0,8.74,8.75,8.74,8.74,104400.0
2010-01-29 11:20:00,8.74,8.74,8.69,8.69,248500.0,8.74,8.74,8.69,8.69,248500.0
2010-01-29 11:30:00,8.7,8.7,8.66,8.68,332400.0,8.7,8.7,8.66,8.68,332400.0
2010-01-29 11:40:00,8.68,8.69,8.67,8.68,207100.0,8.68,8.69,8.67,8.68,207100.0
2010-01-29 11:50:00,8.68,8.7,8.67,8.68,983500.0,8.68,8.7,8.67,8.68,983500.0
2010-01-29 12:00:00,8.69,8.69,8.67,8.67,73100.0,8.69,8.69,8.67,8.67,73100.0
2010-01-29 12:10:00,8.68,8.68,8.66,8.66,109000.0,8.68,8.68,8.66,8.66,109000.0
2010-01-29 12:20:00,8.66,8.71,8.66,8.7,216900.0,8.66,8.71,8.66,8.7,216900.0
2010-01-29 12:30:00,8.71,8.72,8.7,8.71,60600.0,8.71,8.72,8.7,8.71,60600.0
2010-01-29 12:40:00,8.71,8.72,8.71,8.72,62900.0,8.71,8.72,8.71,8.72,62900.0
2010-01-29 12:50:00,8.72,8.72,8.71,8.72,41000.0,8.72,8.72,8.71,8.72,41000.0
2010-01-29 13:00:00,8.71,8.73,8.71,8.73,130700.0,8.71,8.73,8.71,8.73,130700.0
2010-01-29 13:10:00,8.73,8.73,8.72,8.73,28200.0,8.73,8.73,8.72,8.73,28200.0
2010-01-29 13:20:00,8.73,8.73,8.72,8.73,40800.0,8.73,8.73,8.72,8.73,40800.0
2010-01-29 13:30:00,8.73,8.74,8.72,8.74,82300.0,8.73,8.74,8.72,8.74,82300.0
2010-01-29 13:40:00,8.73,8.74,8.69,8.7,296900.0,8.73,8.74,8.69,8.7,296900.0
2010-01-29 13:50:00,8.7,8.7,8.69,8.69,64700.0,8.7,8.7,8.69,8.69,64700.0
2010-01-29 14:00:00,8.69,8.7,8.69,8.69,60800.0,8.69,8.7,8.69,8.69,60800.0
2010-01-29 14:10:00,8.69,8.75,8.69,8.74,617700.0,8.69,8.75,8.69,8.74,617700.0
2010-01-29 14:20:00,8.74,8.75,8.72,8.74,338200.0,8.74,8.75,8.72,8.74,338200.0
2010-01-29 14:30:00,8.75,8.75,8.7,8.7,357200.0,8.75,8.75,8.7,8.7,357200.0
2010-01-29 14:40:00,8.69,8.72,8.69,8.7,621600.0,8.69,8.72,8.69,8.7,621600.0
2010-01-29 14:50:00,8.7,8.71,8.69,8.7,123200.0,8.7,8.71,8.69,8.7,123200.0
2010-01-29 15:00:00,8.71,8.71,8.69,8.69,128500.0,8.71,8.71,8.69,8.69,128500.0
2010-01-29 15:10:00,8.69,8.7,8.66,8.68,195600.0,8.69,8.7,8.66,8.68,195600.0
2010-01-29 15:20:00,8.69,8.69,8.67,8.67,124900.0,8.69,8.69,8.67,8.67,124900.0
2010-01-29 15:30:00,8.68,8.68,8.64,8.66,309700.0,8.68,8.68,8.64,8.66,309700.0
2010-01-29 15:40:00,8.66,8.68,8.66,8.66,353400.0,8.66,8.68,8.66,8.66,353400.0
2010-01-29 15:50:00,8.66,8.67,8.63,8.63,1237000.0,8.66,8.67,8.63,8.63,1237000.0
2010-02-01 09:30:00,8.47,8.51,8.35,8.38,3104000.0,8.47,8.51,8.35,8.38,3104000.0
2010-02-01 09:40:00,8.38,8.43,8.32,8.32,4133900.0,8.38,8.43,8.32,8.32,4133900.0
2010-02-01 09:50:00,8.31,8.38,8.24,8.35,2422000.0,8.31,8.38,8.24,8.35,2422000.0
2010-02-01 10:00:00,8.36,8.42,8.35,8.4,7216300.0,8.36,8.42,8.35,8.4,7216300.0
2010-02-01 10:10:00,8.4,8.54,8.4,8.52,6369700.0,8.4,8.54,8.4,8.52,6369700.0
2010-02-01 10:20:00,8.53,8.67,8.52,8.67,4729000.0,8.53,8.67,8.52,8.67,4729000.0
2010-02-01 10:30:00,8.66,8.75,8.66,8.71,2738800.0,8.66,8.75,8.66,8.71,2738800.0
2010-02-01 10:40:00,8.7,8.83,8.7,8.76,4095700.0,8.7,8.83,8.7,8.76,4095700.0
2010-02-01 10:50:00,8.76,8.8,8.63,8.63,1704600.0,8.76,8.8,8.63,8.63,1704600.0
2010-02-01 11:00:00,8.63,8.65,8.56,8.65,2245200.0,8.63,8.65,8.56,8.65,2245200.0
2010-02-01 11:10:00,8.65,8.65,8.53,8.53,1859700.0,8.65,8.65,8.53,8.53,1859700.0
2010-02-01 11:20:00,8.53,8.55,8.49,8.53,1956500.0,8.53,8.55,8.49,8.53,1956500.0
2010-02-01 11:30:00,8.53,8.55,8.5,8.52,980600.0,8.53,8.55,8.5,8.52,980600.0
2010-02-01 11:40:00,8.52,8.52,8.46,8.48,577900.0,8.52,8.52,8.46,8.48,577900.0
2010-02-01 11:50:00,8.48,8.54,8.47,8.53,818600.0,8.48,8.54,8.47,8.53,818600.0
2010-02-01 12:00:00,8.52,8.55,8.51,8.51,415400.0,8.52,8.55,8.51,8.51,415400.0
2010-02-01 12:10:00,8.52,8.55,8.51,8.52,490600.0,8.52,8.55,8.51,8.52,490600.0
2010-02-01 12:20:00,8.52,8.53,8.49,8.52,270300.0,8.52,8.53,8.49,8.52,270300.0
2010-02-01 12:30:00,8.52,8.56,8.51,8.55,240800.0,8.52,8.56,8.51,8.55,240800.0
2010-02-01 12:40:00,8.55,8.56,8.53,8.55,327000.0,8.55,8.56,8.53,8.55,327000.0
2010-02-01 12:50:00,8.55,8.56,8.53,8.54,728100.0,8.55,8.56,8.53,8.54,728100.0
2010-02-01 13:00:00,8.55,8.6,8.52,8.58,1143400.0,8.55,8.6,8.52,8.58,1143400.0
2010-02-01 13:10:00,8.58,8.58,8.5,8.51,786000.0,8.58,8.58,8.5,8.51,786000.0
2010-02-01 13:20:00,8.51,8.55,8.51,8.54,717300.0,8.51,8.55,8.51,8.54,717300.0
2010-02-01 13:30:00,8.54,8.55,8.52,8.54,940300.0,8.54,8.55,8.52,8.54,940300.0
2010-02-01 13:40:00,8.55,8.55,8.49,8.51,893000.0,8.55,8.55,8.49,8.51,893000.0
2010-02-01 13:50:00,8.51,8.51,8.48,8.49,420200.0,8.51,8.51,8.48,8.49,420200.0
2010-02-01 14:00:00,8.49,8.5,8.45,8.47,668300.0,8.49,8.5,8.45,8.47,668300.0
2010-02-01 14:10:00,8.46,8.48,8.46,8.48,202700.0,8.46,8.48,8.46,8.48,202700.0
2010-02-01 14:20:00,8.47,8.48,8.46,8.46,193400.0,8.47,8.48,8.46,8.46,193400.0
2010-02-01 14:30:00,8.46,8.48,8.45,8.47,579900.0,8.46,8.48,8.45,8.47,579900.0
2010-02-01 14:40:00,8.47,8.48,8.39,8.4,1387400.0,8.47,8.48,8.39,8.4,1387400.0
2010-02-01 14:50:00,8.39,8.43,8.38,8.39,1184100.0,8.39,8.43,8.38,8.39,1184100.0
2010-02-01 15:00:00,8.39,8.4,8.3,8.31,2306200.0,8.39,8.4,8.3,8.31,2306200.0
2010-02-01 15:10:00,8.3,8.37,8.28,8.36,1915500.0,8.3,8.37,8.28,8.36,1915500.0
2010-02-01 15:20:00,8.36,8.37,8.29,8.34,1373800.0,8.36,8.37,8.29,8.34,1373800.0
2010-02-01 15:30:00,8.34,8.39,8.33,8.39,643900.0,8.34,8.39,8.33,8.39,643900.0
2010-02-01 15:40:00,8.39,8.41,8.37,8.4,936000.0,8.39,8.41,8.37,8.4,936000.0
2010-02-01 15:50:00,8.39,8.44,8.39,8.42,2266500.0,8.39,8.44,8.39,8.42,2266500.0
2010-02-02 09:30:00,8.49,8.49,8.29,8.35,1102700.0,8.49,8.49,8.29,8.35,1102700.0
2010-02-02 09:40:00,8.35,8.35,8.31,8.33,742200.0,8.35,8.35,8.31,8.33,742200.0
2010-02-02 09:50:00,8.32,8.34,8.25,8.26,1879400.0,8.32,8.34,8.25,8.26,1879400.0
2010-02-02 10:00:00,8.25,8.3,8.25,8.3,950500.0,8.25,8.3,8.25,8.3,950500.0
2010-02-02 10:10:00,8.3,8.35,8.28,8.34,4580000.0,8.3,8.35,8.28,8.34,4580000.0
2010-02-02 10:20:00,8.34,8.39,8.33,8.38,3051700.0,8.34,8.39,8.33,8.38,3051700.0
2010-02-02 10:30:00,8.39,8.41,8.34,8.36,2347800.0,8.39,8.41,8.34,8.36,2347800.0
2010-02-02 10:40:00,8.36,8.37,8.34,8.36,1034200.0,8.36,8.37,8.34,8.36,1034200.0
2010-02-02 10:50:00,8.36,8.37,8.32,8.33,974500.0,8.36,8.37,8.32,8.33,974500.0
2010-02-02 11:00:00,8.32,8.38,8.3,8.34,1091600.0,8.32,8.38,8.3,8.34,1091600.0
2010-02-02 11:10:00,8.34,8.35,8.3,8.34,993600.0,8.34,8.35,8.3,8.34,993600.0
2010-02-02 11:20:00,8.33,8.35,8.29,8.33,951700.0,8.33,8.35,8.29,8.33,951700.0
2010-02-02 11:30:00,8.33,8.33,8.28,8.3,648900.0,8.33,8.33,8.28,8.3,648900.0
2010-02-02 11:40:00,8.31,8.32,8.29,8.3,467100.0,8.31,8.32,8.29,8.3,467100.0
2010-02-02 11:50:00,8.3,8.33,8.29,8.33,604200.0,8.3,8.33,8.29,8.33,604200.0
2010-02-02 12:00:00,8.33,8.37,8.31,8.37,550600.0,8.33,8.37,8.31,8.37,550600.0
2010-02-02 12:10:00,8.37,8.4,8.36,8.39,149900.0,8.37,8.4,8.36,8.39,149900.0
2010-02-02 12:20:00,8.39,8.42,8.39,8.39,642200.0,8.39,8.42,8.39,8.39,642200.0
2010-02-02 12:30:00,8.4,8.4,8.35,8.35,687700.0,8.4,8.4,8.35,8.35,687700.0
2010-02-02 12:40:00,8.37,8.4,8.35,8.37,657200.0,8.37,8.4,8.35,8.37,657200.0
2010-02-02 12:50:00,8.37,8.4,8.37,8.39,270100.0,8.37,8.4,8.37,8.39,270100.0
2010-02-02 13:00:00,8.4,8.42,8.39,8.42,188200.0,8.4,8.42,8.39,8.42,188200.0
2010-02-02 13:10:00,8.42,8.45,8.41,8.43,352100.0,8.42,8.45,8.41,8.43,352100.0
2010-02-02 13:20:00,8.43,8.44,8.42,8.43,284500.0,8.43,8.44,8.42,8.43,284500.0
2010-02-02 13:30:00,8.43,8.43,8.38,8.38,1283800.0,8.43,8.43,8.38,8.38,1283800.0
2010-02-02 13:40:00,8.39,8.41,8.38,8.4,211700.0,8.39,8.41,8.38,8.4,211700.0
2010-02-02 13:50:00,8.4,8.4,8.37,8.39,453100.0,8.4,8.4,8.37,8.39,453100.0
2010-02-02 14:00:00,8.38,8.41,8.36,8.39,603600.0,8.38,8.41,8.36,8.39,603600.0
2010-02-02 14:10:00,8.4,8.4,8.35,8.36,669100.0,8.4,8.4,8.35,8.36,669100.0
2010-02-02 14:20:00,8.36,8.37,8.35,8.36,440900.0,8.36,8.37,8.35,8.36,440900.0
2010-02-02 14:30:00,8.36,8.39,8.34,8.39,262900.0,8.36,8.39,8.34,8.39,262900.0
2010-02-02 14:40:00,8.38,8.41,8.37,8.38,735300.0,8.38,8.41,8.37,8.38,735300.0
2010-02-02 14:50:00,8.38,8.39,8.38,8.39,122100.0,8.38,8.39,8.38,8.39,122100.0
2010-02-02 15:00:00,8.39,8.4,8.37,8.39,409500.0,8.39,8.4,8.37,8.39,409500.0
2010-02-02 15:10:00,8.4,8.41,8.36,8.37,948800.0,8.4,8.41,8.36,8.37,948800.0
2010-02-02 15:20:00,8.37,8.4,8.36,8.39,714500.0,8.37,8.4,8.36,8.39,714500.0
2010-02-02 15:30:00,8.4,8.42,8.38,8.4,713200.0,8.4,8.42,8.38,8.4,713200.0
2010-02-02 15:40:00,8.4,8.4,8.39,8.39,363800.0,8.4,8.4,8.39,8.39,363800.0
2010-02-02 15:50:00,8.39,8.41,8.38,8.39,2010000.0,8.39,8.41,8.38,8.39,2010000.0
2010-02-03 09:30:00,8.35,8.38,8.3,8.35,598200.0,8.35,8.38,8.3,8.35,598200.0
2010-02-03 09:40:00,8.35,8.4,8.32,8.37,964400.0,8.35,8.4,8.32,8.37,964400.0
2010-02-03 09:50:00,8.38,8.4,8.34,8.35,728700.0,8.38,8.4,8.34,8.35,728700.0
2010-02-03 10:00:00,8.35,8.35,8.34,8.34,149000.0,8.35,8.35,8.34,8.34,149000.0
2010-02-03 10:10:00,8.34,8.35,8.32,8.35,433900.0,8.34,8.35,8.32,8.35,433900.0
2010-02-03 10:20:00,8.35,8.35,8.33,8.33,408500.0,8.35,8.35,8.33,8.33,408500.0
2010-02-03 10:30:00,8.33,8.35,8.32,8.33,408900.0,8.33,8.35,8.32,8.33,408900.0
2010-02-03 10:40:00,8.32,8.37,8.32,8.36,289500.0,8.32,8.37,8.32,8.36,289500.0
2010-02-03 10:50:00,8.36,8.37,8.34,8.35,145800.0,8.36,8.37,8.34,8.35,145800.0
2010-02-03 11:00:00,8.34,8.35,8.33,8.33,199900.0,8.34,8.35,8.33,8.33,199900.0
2010-02-03 11:10:00,8.34,8.34,8.33,8.34,142100.0,8.34,8.34,8.33,8.34,142100.0
2010-02-03 11:20:00,8.33,8.34,8.33,8.33,227200.0,8.33,8.34,8.33,8.33,227200.0
2010-02-03 11:30:00,8.34,8.34,8.3,8.3,296100.0,8.34,8.34,8.3,8.3,296100.0
2010-02-03 11:40:00,8.3,8.31,8.28,8.29,474900.0,8.3,8.31,8.28,8.29,474900.0
2010-02-03 11:50:00,8.29,8.31,8.26,8.3,580600.0,8.29,8.31,8.26,8.3,580600.0
2010-02-03 12:00:00,8.3,8.32,8.3,8.31,148600.0,8.3,8.32,8.3,8.31,148600.0
2010-02-03 12:10:00,8.31,8.32,8.31,8.32,69100.0,8.31,8.32,8.31,8.32,69100.0
2010-02-03 12:20:00,8.32,8.33,8.31,8.32,107900.0,8.32,8.33,8.31,8.32,107900.0
2010-02-03 12:30:00,8.32,8.33,8.32,8.32,53800.0,8.32,8.33,8.32,8.32,53800.0
2010-02-03 12:40:00,8.33,8.35,8.31,8.35,281500.0,8.33,8.35,8.31,8.35,281500.0
2010-02-03 12:50:00,8.35,8.36,8.34,8.35,255700.0,8.35,8.36,8.34,8.35,255700.0
2010-02-03 13:00:00,8.35,8.38,8.33,8.38,629700.0,8.35,8.38,8.33,8.38,629700.0
2010-02-03 13:10:00,8.38,8.39,8.35,8.36,546600.0,8.38,8.39,8.35,8.36,546600.0
2010-02-03 13:20:00,8.36,8.38,8.34,8.34,433100.0,8.36,8.38,8.34,8.34,433100.0
2010-02-03 13:30:00,8.35,8.36,8.34,8.36,194200.0,8.35,8.36,8.34,8.36,194200.0
2010-02-03 13:40:00,8.36,8.37,8.35,8.37,301900.0,8.36,8.37,8.35,8.37,301900.0
2010-02-03 13:50:00,8.37,8.37,8.36,8.37,64800.0,8.37,8.37,8.36,8.37,64800.0
2010-02-03 14:00:00,8.36,8.39,8.35,8.37,363000.0,8.36,8.39,8.35,8.37,363000.0
2010-02-03 14:10:00,8.38,8.38,8.37,8.37,68300.0,8.38,8.38,8.37,8.37,68300.0
2010-02-03 14:20:00,8.37,8.38,8.36,8.37,130900.0,8.37,8.38,8.36,8.37,130900.0
2010-02-03 14:30:00,8.36,8.37,8.36,8.37,67300.0,8.36,8.37,8.36,8.37,67300.0
2010-02-03 14:40:00,8.36,8.37,8.36,8.37,211500.0,8.36,8.37,8.36,8.37,211500.0
2010-02-03 14:50:00,8.36,8.37,8.36,8.36,86100.0,8.36,8.37,8.36,8.36,86100.0
2010-02-03 15:00:00,8.37,8.39,8.36,8.38,388200.0,8.37,8.39,8.36,8.38,388200.0
2010-02-03 15:10:00,8.38,8.38,8.36,8.37,200100.0,8.38,8.38,8.36,8.37,200100.0
2010-02-03 15:20:00,8.37,8.37,8.36,8.37,192500.0,8.37,8.37,8.36,8.37,192500.0
2010-02-03 15:30:00,8.37,8.37,8.36,8.37,99800.0,8.37,8.37,8.36,8.37,99800.0
2010-02-03 15:40:00,8.37,8.38,8.36,8.37,387500.0,8.37,8.38,8.36,8.37,387500.0
2010-02-03 15:50:00,8.36,8.38,8.35,8.35,849400.0,8.36,8.38,8.35,8.35,849400.0
2010-02-04 09:30:00,8.31,8.39,8.19,8.31,919300.0,8.31,8.39,8.19,8.31,919300.0
2010-02-04 09:40:00,8.31,8.32,8.22,8.27,687400.0,8.31,8.32,8.22,8.27,687400.0
2010-02-04 09:50:00,8.27,8.31,8.25,8.3,1336400.0,8.27,8.31,8.25,8.3,1336400.0
2010-02-04 10:00:00,8.3,8.33,8.29,8.32,1685100.0,8.3,8.33,8.29,8.32,1685100.0
2010-02-04 10:10:00,8.33,8.33,8.3,8.31,690100.0,8.33,8.33,8.3,8.31,690100.0
2010-02-04 10:20:00,8.31,8.36,8.3,8.34,894200.0,8.31,8.36,8.3,8.34,894200.0
2010-02-04 10:30:00,8.33,8.4,8.33,8.38,961500.0,8.33,8.4,8.33,8.38,961500.0
2010-02-04 10:40:00,8.39,8.4,8.37,8.39,621900.0,8.39,8.4,8.37,8.39,621900.0
2010-02-04 10:50:00,8.39,8.4,8.34,8.35,1180900.0,8.39,8.4,8.34,8.35,1180900.0
2010-02-04 11:00:00,8.34,8.39,8.34,8.38,235500.0,8.34,8.39,8.34,8.38,235500.0
2010-02-04 11:10:00,8.39,8.39,8.37,8.37,381300.0,8.39,8.39,8.37,8.37,381300.0
2010-02-04 11:20:00,8.38,8.38,8.37,8.38,112600.0,8.38,8.38,8.37,8.38,112600.0
2010-02-04 11:30:00,8.38,8.38,8.33,8.34,369800.0,8.38,8.38,8.33,8.34,369800.0
2010-02-04 11:40:00,8.34,8.35,8.29,8.29,201800.0,8.34,8.35,8.29,8.29,201800.0
2010-02-04 11:50:00,8.29,8.32,8.28,8.31,578500.0,8.29,8.32,8.28,8.31,578500.0
2010-02-04 12:00:00,8.31,8.32,8.29,8.3,99800.0,8.31,8.32,8.29,8.3,99800.0
2010-02-04 12:10:00,8.3,8.31,8.29,8.3,187000.0,8.3,8.31,8.29,8.3,187000.0
2010-02-04 12:20:00,8.31,8.31,8.29,8.3,169200.0,8.31,8.31,8.29,8.3,169200.0
2010-02-04 12:30:00,8.31,8.31,8.3,8.3,46000.0,8.31,8.31,8.3,8.3,46000.0
2010-02-04 12:40:00,8.3,8.31,8.28,8.28,150100.0,8.3,8.31,8.28,8.28,150100.0
2010-02-04 12:50:00,8.29,8.29,8.26,8.28,317100.0,8.29,8.29,8.26,8.28,317100.0
2010-02-04 13:00:00,8.28,8.29,8.27,8.27,85900.0,8.28,8.29,8.27,8.27,85900.0
2010-02-04 13:10:00,8.27,8.28,8.26,8.27,240200.0,8.27,8.28,8.26,8.27,240200.0
2010-02-04 13:20:00,8.27,8.28,8.25,8.25,187500.0,8.27,8.28,8.25,8.25,187500.0
2010-02-04 13:30:00,8.25,8.27,8.25,8.26,212700.0,8.25,8.27,8.25,8.26,212700.0
2010-02-04 13:40:00,8.26,8.27,8.24,8.25,316200.0,8.26,8.27,8.24,8.25,316200.0
2010-02-04 13:50:00,8.25,8.28,8.25,8.26,225500.0,8.25,8.28,8.25,8.26,225500.0
2010-02-04 14:00:00,8.26,8.27,8.25,8.26,144900.0,8.26,8.27,8.25,8.26,144900.0
2010-02-04 14:10:00,8.25,8.26,8.24,8.25,401900.0,8.25,8.26,8.24,8.25,401900.0
2010-02-04 14:20:00,8.25,8.27,8.24,8.26,345500.0,8.25,8.27,8.24,8.26,345500.0
2010-02-04 14:30:00,8.26,8.27,8.26,8.27,147800.0,8.26,8.27,8.26,8.27,147800.0
2010-02-04 14:40:00,8.27,8.27,8.25,8.25,414500.0,8.27,8.27,8.25,8.25,414500.0
2010-02-04 14:50:00,8.26,8.26,8.24,8.25,277000.0,8.26,8.26,8.24,8.25,277000.0
2010-02-04 15:00:00,8.25,8.25,8.23,8.24,323700.0,8.25,8.25,8.23,8.24,323700.0
2010-02-04 15:10:00,8.24,8.25,8.21,8.22,633100.0,8.24,8.25,8.21,8.22,633100.0
2010-02-04 15:20:00,8.22,8.23,8.2,8.23,746100.0,8.22,8.23,8.2,8.23,746100.0
2010-02-04 15:30:00,8.23,8.23,8.2,8.21,950500.0,8.23,8.23,8.2,8.21,950500.0
2010-02-04 15:40:00,8.21,8.23,8.2,8.2,1198300.0,8.21,8.23,8.2,8.2,1198300.0
2010-02-04 15:50:00,8.2,8.21,8.16,8.16,1713900.0,8.2,8.21,8.16,8.16,1713900.0
2010-02-05 09:30:00,8.16,8.2,8.1,8.11,621500.0,8.16,8.2,8.1,8.11,621500.0
2010-02-05 09:40:00,8.11,8.19,8.1,8.14,748300.0,8.11,8.19,8.1,8.14,748300.0
2010-02-05 09:50:00,8.14,8.16,8.13,8.14,477400.0,8.14,8.16,8.13,8.14,477400.0
2010-02-05 10:00:00,8.14,8.15,8.13,8.14,317900.0,8.14,8.15,8.13,8.14,317900.0
2010-02-05 10:10:00,8.14,8.16,8.12,8.14,471900.0,8.14,8.16,8.12,8.14,471900.0
2010-02-05 10:20:00,8.14,8.17,8.14,8.16,301700.0,8.14,8.17,8.14,8.16,301700.0
2010-02-05 10:30:00,8.16,8.18,8.14,8.15,707200.0,8.16,8.18,8.14,8.15,707200.0
2010-02-05 10:40:00,8.15,8.18,8.14,8.16,308900.0,8.15,8.18,8.14,8.16,308900.0
2010-02-05 10:50:00,8.16,8.18,8.16,8.17,468600.0,8.16,8.18,8.16,8.17,468600.0
2010-02-05 11:00:00,8.16,8.18,8.16,8.18,281300.0,8.16,8.18,8.16,8.18,281300.0
2010-02-05 11:10:00,8.18,8.18,8.17,8.17,42100.0,8.18,8.18,8.17,8.17,42100.0
2010-02-05 11:20:00,8.17,8.21,8.16,8.18,457800.0,8.17,8.21,8.16,8.18,457800.0
2010-02-05 11:30:00,8.18,8.2,8.15,8.15,389400.0,8.18,8.2,8.15,8.15,389400.0
2010-02-05 11:40:00,8.15,8.16,8.13,8.16,379400.0,8.15,8.16,8.13,8.16,379400.0
2010-02-05 11:50:00,8.15,8.16,8.14,8.15,241400.0,8.15,8.16,8.14,8.15,241400.0
2010-02-05 12:00:00,8.15,8.16,8.14,8.14,233100.0,8.15,8.16,8.14,8.14,233100.0
2010-02-05 12:10:00,8.14,8.16,8.14,8.16,413600.0,8.14,8.16,8.14,8.16,413600.0
2010-02-05 12:20:00,8.16,8.16,8.15,8.16,55600.0,8.16,8.16,8.15,8.16,55600.0
2010-02-05 12:30:00,8.15,8.17,8.14,8.15,454400.0,8.15,8.17,8.14,8.15,454400.0
2010-02-05 12:40:00,8.15,8.16,8.14,8.15,167800.0,8.15,8.16,8.14,8.15,167800.0
2010-02-05 12:50:00,8.16,8.16,8.13,8.14,198000.0,8.16,8.16,8.13,8.14,198000.0
2010-02-05 13:00:00,8.14,8.15,8.13,8.14,366800.0,8.14,8.15,8.13,8.14,366800.0
2010-02-05 13:10:00,8.14,8.16,8.14,8.16,124800.0,8.14,8.16,8.14,8.16,124800.0
2010-02-05 13:20:00,8.15,8.16,8.13,8.13,144100.0,8.15,8.16,8.13,8.13,144100.0
2010-02-05 13:30:00,8.14,8.14,8.08,8.08,192700.0,8.14,8.14,8.08,8.08,192700.0
2010-02-05 13:40:00,8.08,8.1,8.06,8.09,877600.0,8.08,8.1,8.06,8.09,877600.0
2010-02-05 13:50:00,8.1,8.11,8.09,8.09,535900.0,8.1,8.11,8.09,8.09,535900.0
2010-02-05 14:00:00,8.09,8.12,8.09,8.11,520700.0,8.09,8.12,8.09,8.11,520700.0
2010-02-05 14:10:00,8.11,8.14,8.11,8.13,582700.0,8.11,8.14,8.11,8.13,582700.0
2010-02-05 14:20:00,8.13,8.13,8.1,8.11,185500.0,8.13,8.13,8.1,8.11,185500.0
2010-02-05 14:30:00,8.1,8.11,8.09,8.1,255900.0,8.1,8.11,8.09,8.1,255900.0
2010-02-05 14:40:00,8.1,8.11,8.08,8.1,503600.0,8.1,8.11,8.08,8.1,503600.0
2010-02-05 14:50:00,8.1,8.12,8.09,8.11,354900.0,8.1,8.12,8.09,8.11,354900.0
2010-02-05 15:00:00,8.11,8.17,8.1,8.17,310900.0,8.11,8.17,8.1,8.17,310900.0
2010-02-05 15:10:00,8.17,8.19,8.14,8.17,669800.0,8.17,8.19,8.14,8.17,669800.0
2010-02-05 15:20:00,8.17,8.18,8.15,8.15,535400.0,8.17,8.18,8.15,8.15,535400.0
2010-02-05 15:30:00,8.16,8.18,8.15,8.18,692900.0,8.16,8.18,8.15,8.18,692900.0
2010-02-05 15:40:00,8.18,8.19,8.15,8.15,633200.0,8.18,8.19,8.15,8.15,633200.0
2010-02-05 15:50:00,8.15,8.21,8.15,8.21,1412500.0,8.15,8.21,8.15,8.21,1412500.0
2010-02-08 09:30:00,8.17,8.2,8.07,8.14,1111700.0,8.17,8.2,8.07,8.14,1111700.0
2010-02-08 09:40:00,8.14,8.16,8.09,8.09,659600.0,8.14,8.16,8.09,8.09,659600.0
2010-02-08 09:50:00,8.09,8.17,8.09,8.17,568300.0,8.09,8.17,8.09,8.17,568300.0
2010-02-08 10:00:00,8.18,8.19,8.13,8.16,1093100.0,8.18,8.19,8.13,8.16,1093100.0
2010-02-08 10:10:00,8.16,8.19,8.16,8.16,427600.0,8.16,8.19,8.16,8.16,427600.0
2010-02-08 10:20:00,8.17,8.18,8.14,8.16,415100.0,8.17,8.18,8.14,8.16,415100.0
2010-02-08 10:30:00,8.16,8.17,8.13,8.15,465400.0,8.16,8.17,8.13,8.15,465400.0
2010-02-08 10:40:00,8.15,8.16,8.14,8.16,152000.0,8.15,8.16,8.14,8.16,152000.0
2010-02-08 10:50:00,8.15,8.18,8.15,8.18,235200.0,8.15,8.18,8.15,8.18,235200.0
2010-02-08 11:00:00,8.18,8.2,8.17,8.19,763000.0,8.18,8.2,8.17,8.19,763000.0
2010-02-08 11:10:00,8.19,8.2,8.18,8.19,190000.0,8.19,8.2,8.18,8.19,190000.0
2010-02-08 11:20:00,8.2,8.22,8.19,8.2,667800.0,8.2,8.22,8.19,8.2,667800.0
2010-02-08 11:30:00,8.19,8.2,8.19,8.19,105300.0,8.19,8.2,8.19,8.19,105300.0
2010-02-08 11:40:00,8.19,8.2,8.19,8.19,82000.0,8.19,8.2,8.19,8.19,82000.0
2010-02-08 11:50:00,8.2,8.22,8.18,8.22,451300.0,8.2,8.22,8.18,8.22,451300.0
2010-02-08 12:00:00,8.21,8.22,8.2,8.22,139500.0,8.21,8.22,8.2,8.22,139500.0
2010-02-08 12:10:00,8.22,8.22,8.2,8.22,93900.0,8.22,8.22,8.2,8.22,93900.0
2010-02-08 12:20:00,8.22,8.25,8.21,8.25,172700.0,8.22,8.25,8.21,8.25,172700.0
2010-02-08 12:30:00,8.25,8.25,8.24,8.25,164700.0,8.25,8.25,8.24,8.25,164700.0
2010-02-08 12:40:00,8.24,8.25,8.22,8.23,70500.0,8.24,8.25,8.22,8.23,70500.0
2010-02-08 12:50:00,8.22,8.23,8.22,8.22,130300.0,8.22,8.23,8.22,8.22,130300.0
2010-02-08 13:00:00,8.23,8.23,8.21,8.22,90400.0,8.23,8.23,8.21,8.22,90400.0
2010-02-08 13:10:00,8.21,8.22,8.19,8.21,209100.0,8.21,8.22,8.19,8.21,209100.0
2010-02-08 13:20:00,8.21,8.22,8.2,8.22,106900.0,8.21,8.22,8.2,8.22,106900.0
2010-02-08 13:30:00,8.22,8.22,8.2,8.2,154000.0,8.22,8.22,8.2,8.2,154000.0
2010-02-08 13:40:00,8.2,8.21,8.2,8.2,56900.0,8.2,8.21,8.2,8.2,56900.0
2010-02-08 13:50:00,8.2,8.21,8.2,8.2,86100.0,8.2,8.21,8.2,8.2,86100.0
2010-02-08 14:00:00,8.2,8.21,8.18,8.19,357100.0,8.2,8.21,8.18,8.19,357100.0
2010-02-08 14:10:00,8.19,8.19,8.17,8.18,223200.0,8.19,8.19,8.17,8.18,223200.0
2010-02-08 14:20:00,8.17,8.18,8.17,8.17,60500.0,8.17,8.18,8.17,8.17,60500.0
2010-02-08 14:30:00,8.17,8.18,8.15,8.16,719500.0,8.17,8.18,8.15,8.16,719500.0
2010-02-08 14:40:00,8.15,8.18,8.15,8.18,229100.0,8.15,8.18,8.15,8.18,229100.0
2010-02-08 14:50:00,8.18,8.2,8.17,8.18,547000.0,8.18,8.2,8.17,8.18,547000.0
2010-02-08 15:00:00,8.18,8.19,8.15,8.17,749800.0,8.18,8.19,8.15,8.17,749800.0
2010-02-08 15:10:00,8.17,8.18,8.15,8.16,219300.0,8.17,8.18,8.15,8.16,219300.0
2010-02-08 15:20:00,8.17,8.17,8.15,8.15,407000.0,8.17,8.17,8.15,8.15,407000.0
2010-02-08 15:30:00,8.16,8.18,8.16,8.18,377900.0,8.16,8.18,8.16,8.18,377900.0
2010-02-08 15:40:00,8.17,8.18,8.15,8.16,728100.0,8.17,8.18,8.15,8.16,728100.0
2010-02-08 15:50:00,8.15,8.16,8.13,8.14,1034900.0,8.15,8.16,8.13,8.14,1034900.0
2010-02-09 09:30:00,8.17,8.24,8.16,8.22,694600.0,8.17,8.24,8.16,8.22,694600.0
2010-02-09 09:40:00,8.23,8.24,8.17,8.18,1208900.0,8.23,8.24,8.17,8.18,1208900.0
2010-02-09 09:50:00,8.18,8.18,8.08,8.13,1105600.0,8.18,8.18,8.08,8.13,1105600.0
2010-02-09 10:00:00,8.13,8.14,8.09,8.11,581000.0,8.13,8.14,8.09,8.11,581000.0
2010-02-09 10:10:00,8.11,8.16,8.1,8.14,1846000.0,8.11,8.16,8.1,8.14,1846000.0
2010-02-09 10:20:00,8.13,8.15,8.12,8.14,1726000.0,8.13,8.15,8.12,8.14,1726000.0
2010-02-09 10:30:00,8.14,8.15,8.11,8.12,180400.0,8.14,8.15,8.11,8.12,180400.0
2010-02-09 10:40:00,8.12,8.13,8.1,8.11,199400.0,8.12,8.13,8.1,8.11,199400.0
2010-02-09 10:50:00,8.12,8.12,8.1,8.11,177700.0,8.12,8.12,8.1,8.11,177700.0
2010-02-09 11:00:00,8.1,8.12,8.09,8.1,325100.0,8.1,8.12,8.09,8.1,325100.0
2010-02-09 11:10:00,8.1,8.11,8.09,8.1,166500.0,8.1,8.11,8.09,8.1,166500.0
2010-02-09 11:20:00,8.1,8.11,8.1,8.1,184600.0,8.1,8.11,8.1,8.1,184600.0
2010-02-09 11:30:00,8.1,8.15,8.09,8.13,632900.0,8.1,8.15,8.09,8.13,632900.0
2010-02-09 11:40:00,8.14,8.15,8.13,8.13,274300.0,8.14,8.15,8.13,8.13,274300.0
2010-02-09 11:50:00,8.13,8.16,8.13,8.15,304800.0,8.13,8.16,8.13,8.15,304800.0
2010-02-09 12:00:00,8.14,8.2,8.14,8.19,232200.0,8.14,8.2,8.14,8.19,232200.0
2010-02-09 12:10:00,8.2,8.23,8.19,8.23,278000.0,8.2,8.23,8.19,8.23,278000.0
2010-02-09 12:20:00,8.23,8.23,8.2,8.22,413900.0,8.23,8.23,8.2,8.22,413900.0
2010-02-09 12:30:00,8.21,8.23,8.2,8.21,364800.0,8.21,8.23,8.2,8.21,364800.0
2010-02-09 12:40:00,8.22,8.22,8.17,8.18,146100.0,8.22,8.22,8.17,8.18,146100.0
2010-02-09 12:50:00,8.17,8.18,8.15,8.17,423600.0,8.17,8.18,8.15,8.17,423600.0
2010-02-09 13:00:00,8.18,8.2,8.17,8.18,174000.0,8.18,8.2,8.17,8.18,174000.0
2010-02-09 13:10:00,8.18,8.19,8.16,8.16,119600.0,8.18,8.19,8.16,8.16,119600.0
2010-02-09 13:20:00,8.16,8.17,8.16,8.16,30800.0,8.16,8.17,8.16,8.16,30800.0
2010-02-09 13:30:00,8.16,8.17,8.16,8.16,67900.0,8.16,8.17,8.16,8.16,67900.0
2010-02-09 13:40:00,8.16,8.17,8.16,8.16,104500.0,8.16,8.17,8.16,8.16,104500.0
2010-02-09 13:50:00,8.16,8.17,8.14,8.15,342500.0,8.16,8.17,8.14,8.15,342500.0
2010-02-09 14:00:00,8.15,8.16,8.15,8.15,89900.0,8.15,8.16,8.15,8.15,89900.0
2010-02-09 14:10:00,8.15,8.16,8.13,8.13,340400.0,8.15,8.16,8.13,8.13,340400.0
2010-02-09 14:20:00,8.13,8.15,8.13,8.15,138400.0,8.13,8.15,8.13,8.15,138400.0
2010-02-09 14:30:00,8.14,8.19,8.14,8.16,525700.0,8.14,8.19,8.14,8.16,525700.0
2010-02-09 14:40:00,8.16,8.18,8.15,8.18,122400.0,8.16,8.18,8.15,8.18,122400.0
2010-02-09 14:50:00,8.17,8.18,8.15,8.17,261700.0,8.17,8.18,8.15,8.17,261700.0
2010-02-09 15:00:00,8.17,8.18,8.16,8.17,205800.0,8.17,8.18,8.16,8.17,205800.0
2010-02-09 15:10:00,8.16,8.22,8.16,8.21,681800.0,8.16,8.22,8.16,8.21,681800.0
2010-02-09 15:20:00,8.21,8.22,8.18,8.21,1078600.0,8.21,8.22,8.18,8.21,1078600.0
2010-02-09 15:30:00,8.22,8.23,8.2,8.2,408100.0,8.22,8.23,8.2,8.2,408100.0
2010-02-09 15:40:00,8.2,8.23,8.2,8.22,936500.0,8.2,8.23,8.2,8.22,936500.0
2010-02-09 15:50:00,8.22,8.25,8.2,8.23,1849900.0,8.22,8.25,8.2,8.23,1849900.0
2010-02-10 09:30:00,8.23,8.24,8.18,8.2,488000.0,8.23,8.24,8.18,8.2,488000.0
2010-02-10 09:40:00,8.19,8.21,8.14,8.18,1232700.0,8.19,8.21,8.14,8.18,1232700.0
2010-02-10 09:50:00,8.17,8.18,8.13,8.14,468000.0,8.17,8.18,8.13,8.14,468000.0
2010-02-10 10:00:00,8.13,8.14,8.1,8.12,641700.0,8.13,8.14,8.1,8.12,641700.0
2010-02-10 10:10:00,8.13,8.13,8.11,8.11,145300.0,8.13,8.13,8.11,8.11,145300.0
2010-02-10 10:20:00,8.11,8.14,8.1,8.13,624700.0,8.11,8.14,8.1,8.13,624700.0
2010-02-10 10:30:00,8.12,8.13,8.11,8.13,220700.0,8.12,8.13,8.11,8.13,220700.0
2010-02-10 10:40:00,8.13,8.13,8.11,8.11,188900.0,8.13,8.13,8.11,8.11,188900.0
2010-02-10 10:50:00,8.11,8.16,8.11,8.16,413000.0,8.11,8.16,8.11,8.16,413000.0
2010-02-10 11:00:00,8.17,8.2,8.14,8.19,1420400.0,8.17,8.2,8.14,8.19,1420400.0
2010-02-10 11:10:00,8.19,8.2,8.16,8.16,255500.0,8.19,8.2,8.16,8.16,255500.0
2010-02-10 11:20:00,8.16,8.18,8.16,8.16,162500.0,8.16,8.18,8.16,8.16,162500.0
2010-02-10 11:30:00,8.17,8.21,8.16,8.18,699500.0,8.17,8.21,8.16,8.18,699500.0
2010-02-10 11:40:00,8.17,8.19,8.16,8.18,141600.0,8.17,8.19,8.16,8.18,141600.0
2010-02-10 11:50:00,8.18,8.2,8.17,8.18,203700.0,8.18,8.2,8.17,8.18,203700.0
2010-02-10 12:00:00,8.18,8.19,8.18,8.18,52100.0,8.18,8.19,8.18,8.18,52100.0
2010-02-10 12:10:00,8.19,8.19,8.18,8.19,121900.0,8.19,8.19,8.18,8.19,121900.0
2010-02-10 12:20:00,8.19,8.23,8.18,8.21,335000.0,8.19,8.23,8.18,8.21,335000.0
2010-02-10 12:30:00,8.21,8.23,8.2,8.23,322700.0,8.21,8.23,8.2,8.23,322700.0
2010-02-10 12:40:00,8.22,8.23,8.21,8.22,188700.0,8.22,8.23,8.21,8.22,188700.0
2010-02-10 12:50:00,8.21,8.22,8.21,8.22,229700.0,8.21,8.22,8.21,8.22,229700.0
2010-02-10 13:00:00,8.22,8.24,8.21,8.24,284100.0,8.22,8.24,8.21,8.24,284100.0
2010-02-10 13:10:00,8.24,8.26,8.23,8.26,470900.0,8.24,8.26,8.23,8.26,470900.0
2010-02-10 13:20:00,8.26,8.3,8.25,8.3,204700.0,8.26,8.3,8.25,8.3,204700.0
2010-02-10 13:30:00,8.3,8.33,8.29,8.33,617500.0,8.3,8.33,8.29,8.33,617500.0
2010-02-10 13:40:00,8.33,8.37,8.32,8.36,1071600.0,8.33,8.37,8.32,8.36,1071600.0
2010-02-10 13:50:00,8.36,8.4,8.31,8.34,1192900.0,8.36,8.4,8.31,8.34,1192900.0
2010-02-10 14:00:00,8.34,8.42,8.33,8.4,1071400.0,8.34,8.42,8.33,8.4,1071400.0
2010-02-10 14:10:00,8.4,8.4,8.33,8.36,1328700.0,8.4,8.4,8.33,8.36,1328700.0
2010-02-10 14:20:00,8.36,8.37,8.32,8.34,389600.0,8.36,8.37,8.32,8.34,389600.0
2010-02-10 14:30:00,8.34,8.34,8.3,8.32,193300.0,8.34,8.34,8.3,8.32,193300.0
2010-02-10 14:40:00,8.31,8.32,8.27,8.29,398900.0,8.31,8.32,8.27,8.29,398900.0
2010-02-10 14:50:00,8.3,8.32,8.25,8.3,795300.0,8.3,8.32,8.25,8.3,795300.0
2010-02-10 15:00:00,8.31,8.33,8.27,8.28,595300.0,8.31,8.33,8.27,8.28,595300.0
2010-02-10 15:10:00,8.28,8.29,8.26,8.28,536000.0,8.28,8.29,8.26,8.28,536000.0
2010-02-10 15:20:00,8.27,8.32,8.25,8.32,959900.0,8.27,8.32,8.25,8.32,959900.0
2010-02-10 15:30:00,8.32,8.32,8.27,8.28,1263400.0,8.32,8.32,8.27,8.28,1263400.0
2010-02-10 15:40:00,8.29,8.29,8.26,8.27,1010500.0,8.29,8.29,8.26,8.27,1010500.0
2010-02-10 15:50:00,8.27,8.31,8.25,8.31,1562400.0,8.27,8.31,8.25,8.31,1562400.0
2010-02-11 09:30:00,7.75,7.78,7.6,7.67,8479600.0,7.75,7.78,7.6,7.67,8479600.0
2010-02-11 09:40:00,7.66,7.68,7.52,7.64,8878600.0,7.66,7.68,7.52,7.64,8878600.0
2010-02-11 09:50:00,7.65,7.67,7.57,7.59,4411400.0,7.65,7.67,7.57,7.59,4411400.0
2010-02-11 10:00:00,7.59,7.65,7.53,7.64,5549600.0,7.59,7.65,7.53,7.64,5549600.0
2010-02-11 10:10:00,7.64,7.73,7.61,7.62,5321100.0,7.64,7.73,7.61,7.62,5321100.0
2010-02-11 10:20:00,7.63,7.67,7.55,7.62,4583300.0,7.63,7.67,7.55,7.62,4583300.0
2010-02-11 10:30:00,7.62,7.64,7.49,7.54,6874400.0,7.62,7.64,7.49,7.54,6874400.0
2010-02-11 10:40:00,7.54,7.55,7.47,7.5,6338200.0,7.54,7.55,7.47,7.5,6338200.0
2010-02-11 10:50:00,7.5,7.52,7.41,7.46,4600800.0,7.5,7.52,7.41,7.46,4600800.0
2010-02-11 11:00:00,7.47,7.48,7.39,7.47,7315000.0,7.47,7.48,7.39,7.47,7315000.0
2010-02-11 11:10:00,7.48,7.53,7.45,7.49,5665300.0,7.48,7.53,7.45,7.49,5665300.0
2010-02-11 11:20:00,7.49,7.63,7.49,7.57,2670700.0,7.49,7.63,7.49,7.57,2670700.0
2010-02-11 11:30:00,7.57,7.57,7.49,7.51,2625000.0,7.57,7.57,7.49,7.51,2625000.0
2010-02-11 11:40:00,7.52,7.56,7.51,7.54,2121900.0,7.52,7.56,7.51,7.54,2121900.0
2010-02-11 11:50:00,7.53,7.56,7.51,7.52,2960200.0,7.53,7.56,7.51,7.52,2960200.0
2010-02-11 12:00:00,7.51,7.57,7.5,7.56,1800800.0,7.51,7.57,7.5,7.56,1800800.0
2010-02-11 12:10:00,7.56,7.56,7.53,7.55,541200.0,7.56,7.56,7.53,7.55,541200.0
2010-02-11 12:20:00,7.55,7.6,7.55,7.59,1134300.0,7.55,7.6,7.55,7.59,1134300.0
2010-02-11 12:30:00,7.59,7.6,7.55,7.55,824300.0,7.59,7.6,7.55,7.55,824300.0
2010-02-11 12:40:00,7.56,7.56,7.54,7.55,1377800.0,7.56,7.56,7.54,7.55,1377800.0
2010-02-11 12:50:00,7.55,7.59,7.55,7.56,2698700.0,7.55,7.59,7.55,7.56,2698700.0
2010-02-11 13:00:00,7.56,7.58,7.55,7.57,2081000.0,7.56,7.58,7.55,7.57,2081000.0
2010-02-11 13:10:00,7.56,7.59,7.55,7.58,2863000.0,7.56,7.59,7.55,7.58,2863000.0
2010-02-11 13:20:00,7.57,7.6,7.57,7.57,3447900.0,7.57,7.6,7.57,7.57,3447900.0
2010-02-11 13:30:00,7.58,7.62,7.57,7.61,2969200.0,7.58,7.62,7.57,7.61,2969200.0
2010-02-11 13:40:00,7.61,7.61,7.57,7.58,3000400.0,7.61,7.61,7.57,7.58,3000400.0
2010-02-11 13:50:00,7.58,7.6,7.57,7.6,776000.0,7.58,7.6,7.57,7.6,776000.0
2010-02-11 14:00:00,7.6,7.62,7.59,7.59,1583400.0,7.6,7.62,7.59,7.59,1583400.0
2010-02-11 14:10:00,7.59,7.6,7.59,7.6,502600.0,7.59,7.6,7.59,7.6,502600.0
2010-02-11 14:20:00,7.59,7.6,7.55,7.55,922700.0,7.59,7.6,7.55,7.55,922700.0
2010-02-11 14:30:00,7.55,7.56,7.5,7.5,1279900.0,7.55,7.56,7.5,7.5,1279900.0
2010-02-11 14:40:00,7.5,7.54,7.49,7.51,1435900.0,7.5,7.54,7.49,7.51,1435900.0
2010-02-11 14:50:00,7.5,7.55,7.49,7.54,2428000.0,7.5,7.55,7.49,7.54,2428000.0
2010-02-11 15:00:00,7.54,7.55,7.48,7.49,1566200.0,7.54,7.55,7.48,7.49,1566200.0
2010-02-11 15:10:00,7.49,7.52,7.48,7.49,4794900.0,7.49,7.52,7.48,7.49,4794900.0
2010-02-11 15:20:00,7.49,7.5,7.47,7.48,855300.0,7.49,7.5,7.47,7.48,855300.0
2010-02-11 15:30:00,7.47,7.49,7.45,7.46,4021500.0,7.47,7.49,7.45,7.46,4021500.0
2010-02-11 15:40:00,7.46,7.47,7.42,7.45,7326700.0,7.46,7.47,7.42,7.45,7326700.0
2010-02-11 15:50:00,7.46,7.47,7.44,7.47,6033300.0,7.46,7.47,7.44,7.47,6033300.0
2010-02-12 09:30:00,7.34,7.36,7.27,7.31,5301400.0,7.34,7.36,7.27,7.31,5301400.0
2010-02-12 09:40:00,7.32,7.36,7.25,7.25,5888200.0,7.32,7.36,7.25,7.25,5888200.0
2010-02-12 09:50:00,7.26,7.3,7.25,7.29,4557900.0,7.26,7.3,7.25,7.29,4557900.0
2010-02-12 10:00:00,7.29,7.32,7.27,7.3,2054800.0,7.29,7.32,7.27,7.3,2054800.0
2010-02-12 10:10:00,7.31,7.33,7.29,7.33,1022600.0,7.31,7.33,7.29,7.33,1022600.0
2010-02-12 10:20:00,7.32,7.36,7.31,7.35,1568900.0,7.32,7.36,7.31,7.35,1568900.0
2010-02-12 10:30:00,7.35,7.37,7.3,7.31,1231300.0,7.35,7.37,7.3,7.31,1231300.0
2010-02-12 10:40:00,7.3,7.33,7.3,7.32,717700.0,7.3,7.33,7.3,7.32,717700.0
2010-02-12 10:50:00,7.32,7.32,7.3,7.31,904900.0,7.32,7.32,7.3,7.31,904900.0
2010-02-12 11:00:00,7.31,7.32,7.3,7.31,857600.0,7.31,7.32,7.3,7.31,857600.0
2010-02-12 11:10:00,7.32,7.32,7.31,7.32,421800.0,7.32,7.32,7.31,7.32,421800.0
2010-02-12 11:20:00,7.32,7.33,7.28,7.29,2270000.0,7.32,7.33,7.28,7.29,2270000.0
2010-02-12 11:30:00,7.29,7.31,7.25,7.26,1084500.0,7.29,7.31,7.25,7.26,1084500.0
2010-02-12 11:40:00,7.26,7.26,7.25,7.26,328900.0,7.26,7.26,7.25,7.26,328900.0
2010-02-12 11:50:00,7.26,7.26,7.25,7.25,273400.0,7.26,7.26,7.25,7.25,273400.0
2010-02-12 12:00:00,7.26,7.3,7.25,7.28,738900.0,7.26,7.3,7.25,7.28,738900.0
2010-02-12 12:10:00,7.29,7.31,7.27,7.3,612700.0,7.29,7.31,7.27,7.3,612700.0
2010-02-12 12:20:00,7.3,7.31,7.29,7.29,1458600.0,7.3,7.31,7.29,7.29,1458600.0
2010-02-12 12:30:00,7.3,7.3,7.28,7.29,678900.0,7.3,7.3,7.28,7.29,678900.0
2010-02-12 12:40:00,7.3,7.3,7.28,7.3,470300.0,7.3,7.3,7.28,7.3,470300.0
2010-02-12 12:50:00,7.3,7.3,7.28,7.29,410800.0,7.3,7.3,7.28,7.29,410800.0
2010-02-12 13:00:00,7.28,7.3,7.28,7.29,977200.0,7.28,7.3,7.28,7.29,977200.0
2010-02-12 13:10:00,7.3,7.3,7.29,7.3,661200.0,7.3,7.3,7.29,7.3,661200.0
2010-02-12 13:20:00,7.3,7.3,7.29,7.3,334700.0,7.3,7.3,7.29,7.3,334700.0
2010-02-12 13:30:00,7.3,7.3,7.26,7.28,1131000.0,7.3,7.3,7.26,7.28,1131000.0
2010-02-12 13:40:00,7.28,7.36,7.28,7.35,1426700.0,7.28,7.36,7.28,7.35,1426700.0
2010-02-12 13:50:00,7.35,7.35,7.33,7.35,1425500.0,7.35,7.35,7.33,7.35,1425500.0
2010-02-12 14:00:00,7.35,7.36,7.32,7.34,1017900.0,7.35,7.36,7.32,7.34,1017900.0
2010-02-12 14:10:00,7.35,7.36,7.34,7.34,650900.0,7.35,7.36,7.34,7.34,650900.0
2010-02-12 14:20:00,7.35,7.35,7.32,7.34,509800.0,7.35,7.35,7.32,7.34,509800.0
2010-02-12 14:30:00,7.34,7.36,7.33,7.35,774000.0,7.34,7.36,7.33,7.35,774000.0
2010-02-12 14:40:00,7.34,7.35,7.33,7.34,323200.0,7.34,7.35,7.33,7.34,323200.0
2010-02-12 14:50:00,7.34,7.35,7.33,7.35,897900.0,7.34,7.35,7.33,7.35,897900.0
2010-02-12 15:00:00,7.35,7.36,7.34,7.35,1444900.0,7.35,7.36,7.34,7.35,1444900.0
2010-02-12 15:10:00,7.35,7.35,7.33,7.34,531100.0,7.35,7.35,7.33,7.34,531100.0
2010-02-12 15:20:00,7.34,7.36,7.33,7.35,1076800.0,7.34,7.36,7.33,7.35,1076800.0
2010-02-12 15:30:00,7.35,7.39,7.34,7.38,2768700.0,7.35,7.39,7.34,7.38,2768700.0
2010-02-12 15:40:00,7.39,7.43,7.38,7.39,3427900.0,7.39,7.43,7.38,7.39,3427900.0
2010-02-12 15:50:00,7.38,7.41,7.37,7.4,3484900.0,7.38,7.41,7.37,7.4,3484900.0
2010-02-16 09:30:00,7.41,7.41,7.31,7.36,1321600.0,7.41,7.41,7.31,7.36,1321600.0
2010-02-16 09:40:00,7.37,7.37,7.21,7.23,1660000.0,7.37,7.37,7.21,7.23,1660000.0
2010-02-16 09:50:00,7.23,7.24,7.19,7.21,1393400.0,7.23,7.24,7.19,7.21,1393400.0
2010-02-16 10:00:00,7.22,7.25,7.21,7.24,404200.0,7.22,7.25,7.21,7.24,404200.0
2010-02-16 10:10:00,7.24,7.27,7.24,7.25,769000.0,7.24,7.27,7.24,7.25,769000.0
2010-02-16 10:20:00,7.25,7.26,7.22,7.23,338800.0,7.25,7.26,7.22,7.23,338800.0
2010-02-16 10:30:00,7.23,7.27,7.22,7.25,724200.0,7.23,7.27,7.22,7.25,724200.0
2010-02-16 10:40:00,7.25,7.31,7.24,7.29,657800.0,7.25,7.31,7.24,7.29,657800.0
2010-02-16 10:50:00,7.3,7.32,7.28,7.29,1346900.0,7.3,7.32,7.28,7.29,1346900.0
2010-02-16 11:00:00,7.28,7.32,7.28,7.32,869100.0,7.28,7.32,7.28,7.32,869100.0
2010-02-16 11:10:00,7.32,7.36,7.31,7.35,851600.0,7.32,7.36,7.31,7.35,851600.0
2010-02-16 11:20:00,7.35,7.37,7.34,7.37,743600.0,7.35,7.37,7.34,7.37,743600.0
2010-02-16 11:30:00,7.36,7.39,7.36,7.38,240000.0,7.36,7.39,7.36,7.38,240000.0
2010-02-16 11:40:00,7.38,7.41,7.36,7.38,1898900.0,7.38,7.41,7.36,7.38,1898900.0
2010-02-16 11:50:00,7.39,7.41,7.36,7.39,854400.0,7.39,7.41,7.36,7.39,854400.0
2010-02-16 12:00:00,7.4,7.41,7.38,7.4,996300.0,7.4,7.41,7.38,7.4,996300.0
2010-02-16 12:10:00,7.4,7.4,7.38,7.39,477900.0,7.4,7.4,7.38,7.39,477900.0
2010-02-16 12:20:00,7.39,7.42,7.39,7.4,1620900.0,7.39,7.42,7.39,7.4,1620900.0
2010-02-16 12:30:00,7.39,7.41,7.38,7.4,1737700.0,7.39,7.41,7.38,7.4,1737700.0
2010-02-16 12:40:00,7.39,7.41,7.37,7.4,919400.0,7.39,7.41,7.37,7.4,919400.0
2010-02-16 12:50:00,7.41,7.42,7.38,7.41,3034800.0,7.41,7.42,7.38,7.41,3034800.0
2010-02-16 13:00:00,7.4,7.43,7.38,7.41,1795400.0,7.4,7.43,7.38,7.41,1795400.0
2010-02-16 13:10:00,7.41,7.42,7.4,7.41,412300.0,7.41,7.42,7.4,7.41,412300.0
2010-02-16 13:20:00,7.41,7.42,7.4,7.41,713800.0,7.41,7.42,7.4,7.41,713800.0
2010-02-16 13:30:00,7.41,7.41,7.4,7.41,138000.0,7.41,7.41,7.4,7.41,138000.0
2010-02-16 13:40:00,7.41,7.41,7.4,7.41,202700.0,7.41,7.41,7.4,7.41,202700.0
2010-02-16 13:50:00,7.41,7.41,7.39,7.41,592900.0,7.41,7.41,7.39,7.41,592900.0
2010-02-16 14:00:00,7.41,7.41,7.37,7.38,829800.0,7.41,7.41,7.37,7.38,829800.0
2010-02-16 14:10:00,7.37,7.38,7.36,7.37,206800.0,7.37,7.38,7.36,7.37,206800.0
2010-02-16 14:20:00,7.37,7.39,7.36,7.38,313400.0,7.37,7.39,7.36,7.38,313400.0
2010-02-16 14:30:00,7.38,7.39,7.34,7.35,1342900.0,7.38,7.39,7.34,7.35,1342900.0
2010-02-16 14:40:00,7.35,7.38,7.35,7.38,366700.0,7.35,7.38,7.35,7.38,366700.0
2010-02-16 14:50:00,7.38,7.38,7.37,7.38,261800.0,7.38,7.38,7.37,7.38,261800.0
2010-02-16 15:00:00,7.38,7.39,7.37,7.39,333700.0,7.38,7.39,7.37,7.39,333700.0
2010-02-16 15:10:00,7.39,7.4,7.38,7.4,165300.0,7.39,7.4,7.38,7.4,165300.0
2010-02-16 15:20:00,7.4,7.4,7.38,7.39,642500.0,7.4,7.4,7.38,7.39,642500.0
2010-02-16 15:30:00,7.39,7.4,7.38,7.39,1140600.0,7.39,7.4,7.38,7.39,1140600.0
2010-02-16 15:40:00,7.39,7.41,7.38,7.39,1406900.0,7.39,7.41,7.38,7.39,1406900.0
2010-02-16 15:50:00,7.4,7.41,7.37,7.41,2537800.0,7.4,7.41,7.37,7.41,2537800.0
2010-02-17 09:30:00,7.48,7.56,7.47,7.54,1779800.0,7.48,7.56,7.47,7.54,1779800.0
2010-02-17 09:40:00,7.55,7.59,7.54,7.58,1573600.0,7.55,7.59,7.54,7.58,1573600.0
2010-02-17 09:50:00,7.59,7.69,7.57,7.69,2389700.0,7.59,7.69,7.57,7.69,2389700.0
2010-02-17 10:00:00,7.69,7.71,7.57,7.67,4338400.0,7.69,7.71,7.57,7.67,4338400.0
2010-02-17 10:10:00,7.67,7.73,7.64,7.71,1887900.0,7.67,7.73,7.64,7.71,1887900.0
2010-02-17 10:20:00,7.7,7.71,7.65,7.66,1721500.0,7.7,7.71,7.65,7.66,1721500.0
2010-02-17 10:30:00,7.66,7.75,7.66,7.71,1591500.0,7.66,7.75,7.66,7.71,1591500.0
2010-02-17 10:40:00,7.72,7.73,7.69,7.72,2189800.0,7.72,7.73,7.69,7.72,2189800.0
2010-02-17 10:50:00,7.71,7.77,7.71,7.74,1626200.0,7.71,7.77,7.71,7.74,1626200.0
2010-02-17 11:00:00,7.74,7.76,7.71,7.75,2037500.0,7.74,7.76,7.71,7.75,2037500.0
2010-02-17 11:10:00,7.75,7.76,7.72,7.76,1027100.0,7.75,7.76,7.72,7.76,1027100.0
2010-02-17 11:20:00,7.76,7.78,7.75,7.78,918200.0,7.76,7.78,7.75,7.78,918200.0
2010-02-17 11:30:00,7.78,7.78,7.74,7.75,660400.0,7.78,7.78,7.74,7.75,660400.0
2010-02-17 11:40:00,7.75,7.76,7.72,7.75,985000.0,7.75,7.76,7.72,7.75,985000.0
2010-02-17 11:50:00,7.75,7.76,7.74,7.74,190900.0,7.75,7.76,7.74,7.74,190900.0
2010-02-17 12:00:00,7.74,7.75,7.74,7.75,182900.0,7.74,7.75,7.74,7.75,182900.0
2010-02-17 12:10:00,7.74,7.75,7.73,7.74,364900.0,7.74,7.75,7.73,7.74,364900.0
2010-02-17 12:20:00,7.73,7.74,7.73,7.74,118300.0,7.73,7.74,7.73,7.74,118300.0
2010-02-17 12:30:00,7.73,7.74,7.73,7.74,120600.0,7.73,7.74,7.73,7.74,120600.0
2010-02-17 12:40:00,7.73,7.78,7.73,7.77,562700.0,7.73,7.78,7.73,7.77,562700.0
2010-02-17 12:50:00,7.77,7.79,7.77,7.77,401000.0,7.77,7.79,7.77,7.77,401000.0
2010-02-17 13:00:00,7.77,7.78,7.75,7.75,203000.0,7.77,7.78,7.75,7.75,203000.0
2010-02-17 13:10:00,7.75,7.78,7.75,7.77,1276000.0,7.75,7.78,7.75,7.77,1276000.0
2010-02-17 13:20:00,7.76,7.79,7.76,7.78,802300.0,7.76,7.79,7.76,7.78,802300.0
2010-02-17 13:30:00,7.78,7.81,7.78,7.81,608600.0,7.78,7.81,7.78,7.81,608600.0
2010-02-17 13:40:00,7.81,7.82,7.77,7.78,551800.0,7.81,7.82,7.77,7.78,551800.0
2010-02-17 13:50:00,7.77,7.78,7.76,7.76,150900.0,7.77,7.78,7.76,7.76,150900.0
2010-02-17 14:00:00,7.77,7.82,7.76,7.82,638000.0,7.77,7.82,7.76,7.82,638000.0
2010-02-17 14:10:00,7.81,7.82,7.78,7.78,818600.0,7.81,7.82,7.78,7.78,818600.0
2010-02-17 14:20:00,7.79,7.79,7.76,7.76,671100.0,7.79,7.79,7.76,7.76,671100.0
2010-02-17 14:30:00,7.76,7.78,7.75,7.77,496300.0,7.76,7.78,7.75,7.77,496300.0
2010-02-17 14:40:00,7.76,7.77,7.74,7.74,353600.0,7.76,7.77,7.74,7.74,353600.0
2010-02-17 14:50:00,7.75,7.76,7.74,7.76,288400.0,7.75,7.76,7.74,7.76,288400.0
2010-02-17 15:00:00,7.76,7.76,7.75,7.76,139800.0,7.76,7.76,7.75,7.76,139800.0
2010-02-17 15:10:00,7.76,7.77,7.75,7.76,364500.0,7.76,7.77,7.75,7.76,364500.0
2010-02-17 15:20:00,7.76,7.77,7.76,7.76,236900.0,7.76,7.77,7.76,7.76,236900.0
2010-02-17 15:30:00,7.77,7.77,7.76,7.77,327700.0,7.77,7.77,7.76,7.77,327700.0
2010-02-17 15:40:00,7.76,7.77,7.74,7.75,980000.0,7.76,7.77,7.74,7.75,980000.0
2010-02-17 15:50:00,7.75,7.76,7.74,7.76,1973800.0,7.75,7.76,7.74,7.76,1973800.0
2010-02-18 09:30:00,7.67,7.86,7.66,7.85,1923000.0,7.67,7.86,7.66,7.85,1923000.0
2010-02-18 09:40:00,7.85,7.92,7.81,7.82,1671600.0,7.85,7.92,7.81,7.82,1671600.0
2010-02-18 09:50:00,7.82,7.85,7.82,7.83,427300.0,7.82,7.85,7.82,7.83,427300.0
2010-02-18 10:00:00,7.83,7.85,7.82,7.83,535900.0,7.83,7.85,7.82,7.83,535900.0
2010-02-18 10:10:00,7.83,7.84,7.82,7.84,370000.0,7.83,7.84,7.82,7.84,370000.0
2010-02-18 10:20:00,7.84,7.84,7.8,7.81,380000.0,7.84,7.84,7.8,7.81,380000.0
2010-02-18 10:30:00,7.8,7.81,7.78,7.8,447000.0,7.8,7.81,7.78,7.8,447000.0
2010-02-18 10:40:00,7.8,7.81,7.8,7.81,223800.0,7.8,7.81,7.8,7.81,223800.0
2010-02-18 10:50:00,7.8,7.81,7.78,7.78,369700.0,7.8,7.81,7.78,7.78,369700.0
2010-02-18 11:00:00,7.78,7.79,7.75,7.78,1121000.0,7.78,7.79,7.75,7.78,1121000.0
2010-02-18 11:10:00,7.78,7.78,7.75,7.76,178400.0,7.78,7.78,7.75,7.76,178400.0
2010-02-18 11:20:00,7.76,7.76,7.75,7.75,148900.0,7.76,7.76,7.75,7.75,148900.0
2010-02-18 11:30:00,7.76,7.76,7.75,7.75,249200.0,7.76,7.76,7.75,7.75,249200.0
2010-02-18 11:40:00,7.75,7.76,7.75,7.75,60000.0,7.75,7.76,7.75,7.75,60000.0
2010-02-18 11:50:00,7.75,7.77,7.75,7.76,205000.0,7.75,7.77,7.75,7.76,205000.0
2010-02-18 12:00:00,7.76,7.77,7.74,7.75,370000.0,7.76,7.77,7.74,7.75,370000.0
2010-02-18 12:10:00,7.75,7.78,7.75,7.76,422200.0,7.75,7.78,7.75,7.76,422200.0
2010-02-18 12:20:00,7.76,7.77,7.76,7.76,108900.0,7.76,7.77,7.76,7.76,108900.0
2010-02-18 12:30:00,7.76,7.77,7.75,7.75,141600.0,7.76,7.77,7.75,7.75,141600.0
2010-02-18 12:40:00,7.76,7.76,7.75,7.75,127300.0,7.76,7.76,7.75,7.75,127300.0
2010-02-18 12:50:00,7.75,7.76,7.75,7.75,116400.0,7.75,7.76,7.75,7.75,116400.0
2010-02-18 13:00:00,7.76,7.76,7.75,7.75,122700.0,7.76,7.76,7.75,7.75,122700.0
2010-02-18 13:10:00,7.76,7.76,7.74,7.74,272600.0,7.76,7.76,7.74,7.74,272600.0
2010-02-18 13:20:00,7.74,7.75,7.73,7.74,468700.0,7.74,7.75,7.73,7.74,468700.0
2010-02-18 13:30:00,7.74,7.75,7.71,7.71,365100.0,7.74,7.75,7.71,7.71,365100.0
2010-02-18 13:40:00,7.71,7.76,7.71,7.75,1014300.0,7.71,7.76,7.71,7.75,1014300.0
2010-02-18 13:50:00,7.75,7.76,7.75,7.75,80700.0,7.75,7.76,7.75,7.75,80700.0
2010-02-18 14:00:00,7.75,7.76,7.74,7.74,246000.0,7.75,7.76,7.74,7.74,246000.0
2010-02-18 14:10:00,7.75,7.77,7.74,7.76,341200.0,7.75,7.77,7.74,7.76,341200.0
2010-02-18 14:20:00,7.76,7.77,7.76,7.76,133600.0,7.76,7.77,7.76,7.76,133600.0
2010-02-18 14:30:00,7.76,7.78,7.76,7.78,318800.0,7.76,7.78,7.76,7.78,318800.0
2010-02-18 14:40:00,7.77,7.78,7.76,7.76,300000.0,7.77,7.78,7.76,7.76,300000.0
2010-02-18 14:50:00,7.76,7.77,7.76,7.76,132200.0,7.76,7.77,7.76,7.76,132200.0
2010-02-18 15:00:00,7.76,7.77,7.75,7.75,321000.0,7.76,7.77,7.75,7.75,321000.0
2010-02-18 15:10:00,7.75,7.76,7.75,7.76,175200.0,7.75,7.76,7.75,7.76,175200.0
2010-02-18 15:20:00,7.75,7.76,7.75,7.76,440800.0,7.75,7.76,7.75,7.76,440800.0
2010-02-18 15:30:00,7.75,7.78,7.75,7.77,426400.0,7.75,7.78,7.75,7.77,426400.0
2010-02-18 15:40:00,7.77,7.79,7.77,7.78,818500.0,7.77,7.79,7.77,7.78,818500.0
2010-02-18 15:50:00,7.79,7.79,7.77,7.78,1361100.0,7.79,7.79,7.77,7.78,1361100.0
2010-02-19 09:30:00,7.65,7.73,7.65,7.66,1940100.0,7.65,7.73,7.65,7.66,1940100.0
2010-02-19 09:40:00,7.66,7.68,7.64,7.64,1764700.0,7.66,7.68,7.64,7.64,1764700.0
2010-02-19 09:50:00,7.65,7.65,7.61,7.62,786100.0,7.65,7.65,7.61,7.62,786100.0
2010-02-19 10:00:00,7.62,7.62,7.61,7.62,223300.0,7.62,7.62,7.61,7.62,223300.0
2010-02-19 10:10:00,7.62,7.62,7.61,7.62,140600.0,7.62,7.62,7.61,7.62,140600.0
2010-02-19 10:20:00,7.61,7.65,7.61,7.65,716300.0,7.61,7.65,7.61,7.65,716300.0
2010-02-19 10:30:00,7.65,7.67,7.64,7.67,225900.0,7.65,7.67,7.64,7.67,225900.0
2010-02-19 10:40:00,7.67,7.7,7.66,7.7,213600.0,7.67,7.7,7.66,7.7,213600.0
2010-02-19 10:50:00,7.69,7.7,7.68,7.68,250200.0,7.69,7.7,7.68,7.68,250200.0
2010-02-19 11:00:00,7.68,7.7,7.68,7.7,146700.0,7.68,7.7,7.68,7.7,146700.0
2010-02-19 11:10:00,7.69,7.72,7.69,7.72,211300.0,7.69,7.72,7.69,7.72,211300.0
2010-02-19 11:20:00,7.71,7.73,7.71,7.73,154400.0,7.71,7.73,7.71,7.73,154400.0
2010-02-19 11:30:00,7.72,7.73,7.7,7.71,180100.0,7.72,7.73,7.7,7.71,180100.0
2010-02-19 11:40:00,7.7,7.71,7.69,7.69,121100.0,7.7,7.71,7.69,7.69,121100.0
2010-02-19 11:50:00,7.69,7.7,7.69,7.69,51500.0,7.69,7.7,7.69,7.69,51500.0
2010-02-19 12:00:00,7.69,7.71,7.68,7.68,254900.0,7.69,7.71,7.68,7.68,254900.0
2010-02-19 12:10:00,7.68,7.69,7.67,7.67,66600.0,7.68,7.69,7.67,7.67,66600.0
2010-02-19 12:20:00,7.67,7.68,7.67,7.67,112800.0,7.67,7.68,7.67,7.67,112800.0
2010-02-19 12:30:00,7.68,7.68,7.67,7.68,47200.0,7.68,7.68,7.67,7.68,47200.0
2010-02-19 12:40:00,7.68,7.68,7.67,7.67,87000.0,7.68,7.68,7.67,7.67,87000.0
2010-02-19 12:50:00,7.67,7.69,7.67,7.69,213100.0,7.67,7.69,7.67,7.69,213100.0
2010-02-19 13:00:00,7.69,7.7,7.68,7.69,99200.0,7.69,7.7,7.68,7.69,99200.0
2010-02-19 13:10:00,7.7,7.7,7.69,7.7,74800.0,7.7,7.7,7.69,7.7,74800.0
2010-02-19 13:20:00,7.7,7.71,7.69,7.71,141400.0,7.7,7.71,7.69,7.71,141400.0
2010-02-19 13:30:00,7.7,7.71,7.7,7.7,58000.0,7.7,7.71,7.7,7.7,58000.0
2010-02-19 13:40:00,7.7,7.71,7.7,7.71,69900.0,7.7,7.71,7.7,7.71,69900.0
2010-02-19 13:50:00,7.7,7.72,7.7,7.72,215900.0,7.7,7.72,7.7,7.72,215900.0
2010-02-19 14:00:00,7.71,7.72,7.7,7.71,268000.0,7.71,7.72,7.7,7.71,268000.0
2010-02-19 14:10:00,7.71,7.71,7.7,7.7,63400.0,7.71,7.71,7.7,7.7,63400.0
2010-02-19 14:20:00,7.71,7.71,7.7,7.7,45500.0,7.71,7.71,7.7,7.7,45500.0
2010-02-19 14:30:00,7.7,7.71,7.7,7.7,54700.0,7.7,7.71,7.7,7.7,54700.0
2010-02-19 14:40:00,7.7,7.71,7.7,7.71,120000.0,7.7,7.71,7.7,7.71,120000.0
2010-02-19 14:50:00,7.71,7.71,7.7,7.7,130400.0,7.71,7.71,7.7,7.7,130400.0
2010-02-19 15:00:00,7.71,7.71,7.7,7.71,90200.0,7.71,7.71,7.7,7.71,90200.0
2010-02-19 15:10:00,7.7,7.71,7.68,7.68,449300.0,7.7,7.71,7.68,7.68,449300.0
2010-02-19 15:20:00,7.68,7.69,7.68,7.68,237600.0,7.68,7.69,7.68,7.68,237600.0
2010-02-19 15:30:00,7.68,7.7,7.68,7.7,323300.0,7.68,7.7,7.68,7.7,323300.0
2010-02-19 15:40:00,7.7,7.71,7.69,7.71,379300.0,7.7,7.71,7.69,7.71,379300.0
2010-02-19 15:50:00,7.71,7.71,7.69,7.7,980400.0,7.71,7.71,7.69,7.7,980400.0
2010-02-22 09:30:00,7.74,7.76,7.69,7.75,539400.0,7.74,7.76,7.69,7.75,539400.0
2010-02-22 09:40:00,7.75,7.75,7.71,7.72,594800.0,7.75,7.75,7.71,7.72,594800.0
2010-02-22 09:50:00,7.72,7.72,7.69,7.71,563200.0,7.72,7.72,7.69,7.71,563200.0
2010-02-22 10:00:00,7.72,7.72,7.69,7.7,650100.0,7.72,7.72,7.69,7.7,650100.0
2010-02-22 10:10:00,7.7,7.72,7.7,7.72,571800.0,7.7,7.72,7.7,7.72,571800.0
2010-02-22 10:20:00,7.72,7.76,7.71,7.76,352800.0,7.72,7.76,7.71,7.76,352800.0
2010-02-22 10:30:00,7.75,7.78,7.75,7.78,220600.0,7.75,7.78,7.75,7.78,220600.0
2010-02-22 10:40:00,7.78,7.78,7.76,7.77,292700.0,7.78,7.78,7.76,7.77,292700.0
2010-02-22 10:50:00,7.76,7.77,7.75,7.76,277700.0,7.76,7.77,7.75,7.76,277700.0
2010-02-22 11:00:00,7.77,7.78,7.75,7.75,467500.0,7.77,7.78,7.75,7.75,467500.0
2010-02-22 11:10:00,7.75,7.77,7.74,7.77,393700.0,7.75,7.77,7.74,7.77,393700.0
2010-02-22 11:20:00,7.77,7.78,7.74,7.76,655700.0,7.77,7.78,7.74,7.76,655700.0
2010-02-22 11:30:00,7.75,7.77,7.75,7.77,193900.0,7.75,7.77,7.75,7.77,193900.0
2010-02-22 11:40:00,7.76,7.78,7.76,7.77,553400.0,7.76,7.78,7.76,7.77,553400.0
2010-02-22 11:50:00,7.77,7.8,7.76,7.79,462700.0,7.77,7.8,7.76,7.79,462700.0
2010-02-22 12:00:00,7.79,7.83,7.79,7.82,537400.0,7.79,7.83,7.79,7.82,537400.0
2010-02-22 12:10:00,7.82,7.83,7.8,7.82,368600.0,7.82,7.83,7.8,7.82,368600.0
2010-02-22 12:20:00,7.82,7.86,7.82,7.84,567800.0,7.82,7.86,7.82,7.84,567800.0
2010-02-22 12:30:00,7.83,7.84,7.83,7.83,172300.0,7.83,7.84,7.83,7.83,172300.0
2010-02-22 12:40:00,7.83,7.84,7.83,7.83,295200.0,7.83,7.84,7.83,7.83,295200.0
2010-02-22 12:50:00,7.83,7.86,7.83,7.85,516700.0,7.83,7.86,7.83,7.85,516700.0
2010-02-22 13:00:00,7.85,7.85,7.84,7.84,851800.0,7.85,7.85,7.84,7.84,851800.0
2010-02-22 13:10:00,7.84,7.86,7.83,7.86,1103700.0,7.84,7.86,7.83,7.86,1103700.0
2010-02-22 13:20:00,7.86,7.86,7.84,7.85,344200.0,7.86,7.86,7.84,7.85,344200.0
2010-02-22 13:30:00,7.85,7.86,7.85,7.85,87200.0,7.85,7.86,7.85,7.85,87200.0
2010-02-22 13:40:00,7.86,7.86,7.84,7.84,615600.0,7.86,7.86,7.84,7.84,615600.0
2010-02-22 13:50:00,7.85,7.88,7.84,7.87,1045700.0,7.85,7.88,7.84,7.87,1045700.0
2010-02-22 14:00:00,7.87,7.88,7.85,7.85,289300.0,7.87,7.88,7.85,7.85,289300.0
2010-02-22 14:10:00,7.85,7.86,7.83,7.84,435800.0,7.85,7.86,7.83,7.84,435800.0
2010-02-22 14:20:00,7.84,7.87,7.84,7.86,740000.0,7.84,7.87,7.84,7.86,740000.0
2010-02-22 14:30:00,7.86,7.86,7.84,7.84,790300.0,7.86,7.86,7.84,7.84,790300.0
2010-02-22 14:40:00,7.84,7.86,7.84,7.85,775300.0,7.84,7.86,7.84,7.85,775300.0
2010-02-22 14:50:00,7.85,7.88,7.85,7.86,645900.0,7.85,7.88,7.85,7.86,645900.0
2010-02-22 15:00:00,7.86,7.9,7.85,7.89,787500.0,7.86,7.9,7.85,7.89,787500.0
2010-02-22 15:10:00,7.89,7.93,7.89,7.92,632400.0,7.89,7.93,7.89,7.92,632400.0
2010-02-22 15:20:00,7.92,7.93,7.91,7.91,512500.0,7.92,7.93,7.91,7.91,512500.0
2010-02-22 15:30:00,7.91,7.92,7.9,7.91,638900.0,7.91,7.92,7.9,7.91,638900.0
2010-02-22 15:40:00,7.92,7.92,7.87,7.89,709100.0,7.92,7.92,7.87,7.89,709100.0
2010-02-22 15:50:00,7.89,7.89,7.86,7.87,1857500.0,7.89,7.89,7.86,7.87,1857500.0
2010-02-23 09:30:00,7.83,7.85,7.82,7.82,406800.0,7.83,7.85,7.82,7.82,406800.0
2010-02-23 09:40:00,7.82,7.84,7.82,7.84,537800.0,7.82,7.84,7.82,7.84,537800.0
2010-02-23 09:50:00,7.83,7.84,7.82,7.82,337300.0,7.83,7.84,7.82,7.82,337300.0
2010-02-23 10:00:00,7.82,7.83,7.77,7.77,541400.0,7.82,7.83,7.77,7.77,541400.0
2010-02-23 10:10:00,7.77,7.78,7.73,7.75,545700.0,7.77,7.78,7.73,7.75,545700.0
2010-02-23 10:20:00,7.75,7.77,7.75,7.77,539900.0,7.75,7.77,7.75,7.77,539900.0
2010-02-23 10:30:00,7.77,7.77,7.76,7.76,359700.0,7.77,7.77,7.76,7.76,359700.0
2010-02-23 10:40:00,7.76,7.79,7.75,7.78,840400.0,7.76,7.79,7.75,7.78,840400.0
2010-02-23 10:50:00,7.78,7.8,7.77,7.78,482600.0,7.78,7.8,7.77,7.78,482600.0
2010-02-23 11:00:00,7.78,7.8,7.77,7.8,869500.0,7.78,7.8,7.77,7.8,869500.0
2010-02-23 11:10:00,7.79,7.8,7.77,7.78,1703900.0,7.79,7.8,7.77,7.78,1703900.0
2010-02-23 11:20:00,7.78,7.79,7.77,7.78,384200.0,7.78,7.79,7.77,7.78,384200.0
2010-02-23 11:30:00,7.78,7.81,7.78,7.8,517000.0,7.78,7.81,7.78,7.8,517000.0
2010-02-23 11:40:00,7.8,7.81,7.8,7.8,57000.0,7.8,7.81,7.8,7.8,57000.0
2010-02-23 11:50:00,7.81,7.81,7.77,7.78,436100.0,7.81,7.81,7.77,7.78,436100.0
2010-02-23 12:00:00,7.77,7.79,7.76,7.77,584400.0,7.77,7.79,7.76,7.77,584400.0
2010-02-23 12:10:00,7.78,7.78,7.77,7.77,89900.0,7.78,7.78,7.77,7.77,89900.0
2010-02-23 12:20:00,7.77,7.77,7.75,7.75,502400.0,7.77,7.77,7.75,7.75,502400.0
2010-02-23 12:30:00,7.76,7.77,7.75,7.76,144400.0,7.76,7.77,7.75,7.76,144400.0
2010-02-23 12:40:00,7.77,7.77,7.74,7.75,486600.0,7.77,7.77,7.74,7.75,486600.0
2010-02-23 12:50:00,7.75,7.76,7.74,7.74,511200.0,7.75,7.76,7.74,7.74,511200.0
2010-02-23 13:00:00,7.74,7.75,7.72,7.74,509400.0,7.74,7.75,7.72,7.74,509400.0
2010-02-23 13:10:00,7.73,7.74,7.73,7.74,172000.0,7.73,7.74,7.73,7.74,172000.0
2010-02-23 13:20:00,7.73,7.75,7.73,7.74,179200.0,7.73,7.75,7.73,7.74,179200.0
2010-02-23 13:30:00,7.74,7.75,7.74,7.75,96600.0,7.74,7.75,7.74,7.75,96600.0
2010-02-23 13:40:00,7.74,7.76,7.74,7.76,442300.0,7.74,7.76,7.74,7.76,442300.0
2010-02-23 13:50:00,7.76,7.76,7.75,7.76,99700.0,7.76,7.76,7.75,7.76,99700.0
2010-02-23 14:00:00,7.76,7.76,7.73,7.75,458300.0,7.76,7.76,7.73,7.75,458300.0
2010-02-23 14:10:00,7.74,7.76,7.74,7.75,220500.0,7.74,7.76,7.74,7.75,220500.0
2010-02-23 14:20:00,7.75,7.76,7.75,7.75,137500.0,7.75,7.76,7.75,7.75,137500.0
2010-02-23 14:30:00,7.76,7.76,7.75,7.76,110900.0,7.76,7.76,7.75,7.76,110900.0
2010-02-23 14:40:00,7.75,7.78,7.75,7.77,469100.0,7.75,7.78,7.75,7.77,469100.0
2010-02-23 14:50:00,7.77,7.78,7.77,7.78,47800.0,7.77,7.78,7.77,7.78,47800.0
2010-02-23 15:00:00,7.77,7.78,7.77,7.77,104600.0,7.77,7.78,7.77,7.77,104600.0
2010-02-23 15:10:00,7.77,7.78,7.76,7.76,621000.0,7.77,7.78,7.76,7.76,621000.0
2010-02-23 15:20:00,7.76,7.77,7.76,7.76,277000.0,7.76,7.77,7.76,7.76,277000.0
2010-02-23 15:30:00,7.76,7.78,7.76,7.78,595400.0,7.76,7.78,7.76,7.78,595400.0
2010-02-23 15:40:00,7.78,7.78,7.76,7.78,583700.0,7.78,7.78,7.76,7.78,583700.0
2010-02-23 15:50:00,7.78,7.78,7.75,7.76,1134100.0,7.78,7.78,7.75,7.76,1134100.0
2010-02-24 09:30:00,7.78,7.82,7.75,7.81,757600.0,7.78,7.82,7.75,7.81,757600.0
2010-02-24 09:40:00,7.81,7.83,7.81,7.83,298300.0,7.81,7.83,7.81,7.83,298300.0
2010-02-24 09:50:00,7.82,7.85,7.82,7.83,729800.0,7.82,7.85,7.82,7.83,729800.0
2010-02-24 10:00:00,7.83,7.84,7.79,7.8,1785800.0,7.83,7.84,7.79,7.8,1785800.0
2010-02-24 10:10:00,7.79,7.81,7.79,7.8,378300.0,7.79,7.81,7.79,7.8,378300.0
2010-02-24 10:20:00,7.8,7.82,7.8,7.8,381900.0,7.8,7.82,7.8,7.8,381900.0
2010-02-24 10:30:00,7.8,7.84,7.8,7.84,441200.0,7.8,7.84,7.8,7.84,441200.0
2010-02-24 10:40:00,7.84,7.85,7.83,7.85,349700.0,7.84,7.85,7.83,7.85,349700.0
2010-02-24 10:50:00,7.84,7.85,7.8,7.8,681200.0,7.84,7.85,7.8,7.8,681200.0
2010-02-24 11:00:00,7.8,7.82,7.8,7.82,195500.0,7.8,7.82,7.8,7.82,195500.0
2010-02-24 11:10:00,7.82,7.82,7.8,7.8,167300.0,7.82,7.82,7.8,7.8,167300.0
2010-02-24 11:20:00,7.8,7.81,7.8,7.81,134400.0,7.8,7.81,7.8,7.81,134400.0
2010-02-24 11:30:00,7.81,7.81,7.8,7.81,99900.0,7.81,7.81,7.8,7.81,99900.0
2010-02-24 11:40:00,7.81,7.82,7.8,7.82,307800.0,7.81,7.82,7.8,7.82,307800.0
2010-02-24 11:50:00,7.81,7.82,7.81,7.82,160300.0,7.81,7.82,7.81,7.82,160300.0
2010-02-24 12:00:00,7.81,7.82,7.8,7.81,351000.0,7.81,7.82,7.8,7.81,351000.0
2010-02-24 12:10:00,7.81,7.85,7.81,7.84,373800.0,7.81,7.85,7.81,7.84,373800.0
2010-02-24 12:20:00,7.85,7.85,7.81,7.82,733100.0,7.85,7.85,7.81,7.82,733100.0
2010-02-24 12:30:00,7.82,7.83,7.81,7.82,659400.0,7.82,7.83,7.81,7.82,659400.0
2010-02-24 12:40:00,7.82,7.82,7.81,7.81,109100.0,7.82,7.82,7.81,7.81,109100.0
2010-02-24 12:50:00,7.81,7.82,7.8,7.8,196300.0,7.81,7.82,7.8,7.8,196300.0
2010-02-24 13:00:00,7.81,7.82,7.8,7.82,145400.0,7.81,7.82,7.8,7.82,145400.0
2010-02-24 13:10:00,7.81,7.82,7.81,7.82,49700.0,7.81,7.82,7.81,7.82,49700.0
2010-02-24 13:20:00,7.81,7.82,7.81,7.82,190900.0,7.81,7.82,7.81,7.82,190900.0
2010-02-24 13:30:00,7.81,7.82,7.81,7.82,162700.0,7.81,7.82,7.81,7.82,162700.0
2010-02-24 13:40:00,7.82,7.82,7.81,7.81,346800.0,7.82,7.82,7.81,7.81,346800.0
2010-02-24 13:50:00,7.81,7.82,7.81,7.82,139000.0,7.81,7.82,7.81,7.82,139000.0
2010-02-24 14:00:00,7.81,7.82,7.8,7.8,231800.0,7.81,7.82,7.8,7.8,231800.0
2010-02-24 14:10:00,7.8,7.81,7.8,7.8,176800.0,7.8,7.81,7.8,7.8,176800.0
2010-02-24 14:20:00,7.8,7.81,7.79,7.79,449100.0,7.8,7.81,7.79,7.79,449100.0
2010-02-24 14:30:00,7.79,7.8,7.78,7.78,442100.0,7.79,7.8,7.78,7.78,442100.0
2010-02-24 14:40:00,7.79,7.81,7.78,7.8,515800.0,7.79,7.81,7.78,7.8,515800.0
2010-02-24 14:50:00,7.8,7.81,7.79,7.81,522900.0,7.8,7.81,7.79,7.81,522900.0
2010-02-24 15:00:00,7.8,7.81,7.79,7.79,389600.0,7.8,7.81,7.79,7.79,389600.0
2010-02-24 15:10:00,7.8,7.82,7.79,7.82,267900.0,7.8,7.82,7.79,7.82,267900.0
2010-02-24 15:20:00,7.82,7.82,7.81,7.82,312100.0,7.82,7.82,7.81,7.82,312100.0
2010-02-24 15:30:00,7.82,7.82,7.8,7.8,686100.0,7.82,7.82,7.8,7.8,686100.0
2010-02-24 15:40:00,7.8,7.81,7.78,7.79,1200700.0,7.8,7.81,7.78,7.79,1200700.0
2010-02-24 15:50:00,7.78,7.8,7.78,7.8,1389000.0,7.78,7.8,7.78,7.8,1389000.0
2010-02-25 09:30:00,7.69,7.72,7.68,7.72,349900.0,7.69,7.72,7.68,7.72,349900.0
2010-02-25 09:40:00,7.71,7.73,7.7,7.72,422500.0,7.71,7.73,7.7,7.72,422500.0
2010-02-25 09:50:00,7.71,7.74,7.71,7.71,281200.0,7.71,7.74,7.71,7.71,281200.0
2010-02-25 10:00:00,7.71,7.74,7.71,7.72,460000.0,7.71,7.74,7.71,7.72,460000.0
2010-02-25 10:10:00,7.73,7.74,7.72,7.72,221300.0,7.73,7.74,7.72,7.72,221300.0
2010-02-25 10:20:00,7.72,7.73,7.71,7.72,269500.0,7.72,7.73,7.71,7.72,269500.0
2010-02-25 10:30:00,7.73,7.73,7.71,7.73,290900.0,7.73,7.73,7.71,7.73,290900.0
2010-02-25 10:40:00,7.72,7.74,7.72,7.74,221600.0,7.72,7.74,7.72,7.74,221600.0
2010-02-25 10:50:00,7.74,7.74,7.73,7.73,216900.0,7.74,7.74,7.73,7.73,216900.0
2010-02-25 11:00:00,7.74,7.74,7.71,7.73,942900.0,7.74,7.74,7.71,7.73,942900.0
2010-02-25 11:10:00,7.73,7.74,7.71,7.71,176000.0,7.73,7.74,7.71,7.71,176000.0
2010-02-25 11:20:00,7.71,7.72,7.71,7.71,113000.0,7.71,7.72,7.71,7.71,113000.0
2010-02-25 11:30:00,7.71,7.73,7.71,7.71,674500.0,7.71,7.73,7.71,7.71,674500.0
2010-02-25 11:40:00,7.72,7.73,7.71,7.73,233800.0,7.72,7.73,7.71,7.73,233800.0
2010-02-25 11:50:00,7.72,7.73,7.7,7.72,384100.0,7.72,7.73,7.7,7.72,384100.0
2010-02-25 12:00:00,7.72,7.72,7.71,7.72,74500.0,7.72,7.72,7.71,7.72,74500.0
2010-02-25 12:10:00,7.71,7.73,7.71,7.72,186900.0,7.71,7.73,7.71,7.72,186900.0
2010-02-25 12:20:00,7.72,7.73,7.7,7.71,221200.0,7.72,7.73,7.7,7.71,221200.0
2010-02-25 12:30:00,7.72,7.72,7.69,7.7,574000.0,7.72,7.72,7.69,7.7,574000.0
2010-02-25 12:40:00,7.71,7.73,7.7,7.71,1636800.0,7.71,7.73,7.7,7.71,1636800.0
2010-02-25 12:50:00,7.71,7.71,7.64,7.65,963000.0,7.71,7.71,7.64,7.65,963000.0
2010-02-25 13:00:00,7.65,7.69,7.64,7.68,1686400.0,7.65,7.69,7.64,7.68,1686400.0
2010-02-25 13:10:00,7.69,7.69,7.65,7.66,1498100.0,7.69,7.69,7.65,7.66,1498100.0
2010-02-25 13:20:00,7.66,7.69,7.65,7.67,1531500.0,7.66,7.69,7.65,7.67,1531500.0
2010-02-25 13:30:00,7.66,7.68,7.65,7.66,1065600.0,7.66,7.68,7.65,7.66,1065600.0
2010-02-25 13:40:00,7.65,7.69,7.65,7.69,730600.0,7.65,7.69,7.65,7.69,730600.0
2010-02-25 13:50:00,7.69,7.71,7.68,7.7,340900.0,7.69,7.71,7.68,7.7,340900.0
2010-02-25 14:00:00,7.71,7.73,7.7,7.7,434800.0,7.71,7.73,7.7,7.7,434800.0
2010-02-25 14:10:00,7.7,7.7,7.68,7.7,299500.0,7.7,7.7,7.68,7.7,299500.0
2010-02-25 14:20:00,7.69,7.72,7.69,7.69,453000.0,7.69,7.72,7.69,7.69,453000.0
2010-02-25 14:30:00,7.7,7.7,7.67,7.67,176700.0,7.7,7.7,7.67,7.67,176700.0
2010-02-25 14:40:00,7.67,7.72,7.67,7.69,946100.0,7.67,7.72,7.67,7.69,946100.0
2010-02-25 14:50:00,7.69,7.7,7.68,7.69,225300.0,7.69,7.7,7.68,7.69,225300.0
2010-02-25 15:00:00,7.69,7.72,7.69,7.71,201800.0,7.69,7.72,7.69,7.71,201800.0
2010-02-25 15:10:00,7.72,7.72,7.71,7.71,259100.0,7.72,7.72,7.71,7.71,259100.0
2010-02-25 15:20:00,7.71,7.73,7.7,7.72,426100.0,7.71,7.73,7.7,7.72,426100.0
2010-02-25 15:30:00,7.72,7.74,7.72,7.73,219100.0,7.72,7.74,7.72,7.73,219100.0
2010-02-25 15:40:00,7.73,7.75,7.72,7.72,437300.0,7.73,7.75,7.72,7.72,437300.0
2010-02-25 15:50:00,7.72,7.74,7.71,7.74,771400.0,7.72,7.74,7.71,7.74,771400.0
2010-02-26 09:30:00,7.71,7.86,7.7,7.78,876400.0,7.71,7.86,7.7,7.78,876400.0
2010-02-26 09:40:00,7.79,7.81,7.76,7.76,616300.0,7.79,7.81,7.76,7.76,616300.0
2010-02-26 09:50:00,7.76,7.78,7.74,7.74,498100.0,7.76,7.78,7.74,7.74,498100.0
2010-02-26 10:00:00,7.74,7.76,7.72,7.76,711800.0,7.74,7.76,7.72,7.76,711800.0
2010-02-26 10:10:00,7.76,7.79,7.75,7.79,574800.0,7.76,7.79,7.75,7.79,574800.0
2010-02-26 10:20:00,7.79,7.81,7.78,7.79,926100.0,7.79,7.81,7.78,7.79,926100.0
2010-02-26 10:30:00,7.79,7.82,7.79,7.81,688000.0,7.79,7.82,7.79,7.81,688000.0
2010-02-26 10:40:00,7.8,7.85,7.8,7.84,1761700.0,7.8,7.85,7.8,7.84,1761700.0
2010-02-26 10:50:00,7.84,7.84,7.79,7.8,619900.0,7.84,7.84,7.79,7.8,619900.0
2010-02-26 11:00:00,7.8,7.81,7.78,7.8,746700.0,7.8,7.81,7.78,7.8,746700.0
2010-02-26 11:10:00,7.8,7.8,7.78,7.79,273600.0,7.8,7.8,7.78,7.79,273600.0
2010-02-26 11:20:00,7.79,7.79,7.74,7.75,773500.0,7.79,7.79,7.74,7.75,773500.0
2010-02-26 11:30:00,7.75,7.76,7.74,7.75,526300.0,7.75,7.76,7.74,7.75,526300.0
2010-02-26 11:40:00,7.76,7.76,7.74,7.74,345000.0,7.76,7.76,7.74,7.74,345000.0
2010-02-26 11:50:00,7.75,7.75,7.74,7.74,201200.0,7.75,7.75,7.74,7.74,201200.0
2010-02-26 12:00:00,7.74,7.75,7.74,7.74,97500.0,7.74,7.75,7.74,7.74,97500.0
2010-02-26 12:10:00,7.74,7.75,7.72,7.74,419300.0,7.74,7.75,7.72,7.74,419300.0
2010-02-26 12:20:00,7.74,7.75,7.73,7.74,126200.0,7.74,7.75,7.73,7.74,126200.0
2010-02-26 12:30:00,7.75,7.75,7.74,7.74,152200.0,7.75,7.75,7.74,7.74,152200.0
2010-02-26 12:40:00,7.75,7.75,7.74,7.74,137600.0,7.75,7.75,7.74,7.74,137600.0
2010-02-26 12:50:00,7.74,7.75,7.72,7.74,391800.0,7.74,7.75,7.72,7.74,391800.0
2010-02-26 13:00:00,7.74,7.74,7.73,7.73,42300.0,7.74,7.74,7.73,7.73,42300.0
2010-02-26 13:10:00,7.73,7.74,7.73,7.73,313000.0,7.73,7.74,7.73,7.73,313000.0
2010-02-26 13:20:00,7.73,7.77,7.73,7.76,383600.0,7.73,7.77,7.73,7.76,383600.0
2010-02-26 13:30:00,7.76,7.78,7.76,7.76,173900.0,7.76,7.78,7.76,7.76,173900.0
2010-02-26 13:40:00,7.76,7.76,7.74,7.75,361700.0,7.76,7.76,7.74,7.75,361700.0
2010-02-26 13:50:00,7.76,7.76,7.74,7.75,476700.0,7.76,7.76,7.74,7.75,476700.0
2010-02-26 14:00:00,7.76,7.76,7.75,7.76,61900.0,7.76,7.76,7.75,7.76,61900.0
2010-02-26 14:10:00,7.76,7.76,7.75,7.76,64000.0,7.76,7.76,7.75,7.76,64000.0
2010-02-26 14:20:00,7.75,7.78,7.74,7.76,589800.0,7.75,7.78,7.74,7.76,589800.0
2010-02-26 14:30:00,7.75,7.76,7.74,7.74,417600.0,7.75,7.76,7.74,7.74,417600.0
2010-02-26 14:40:00,7.75,7.76,7.74,7.76,143200.0,7.75,7.76,7.74,7.76,143200.0
2010-02-26 14:50:00,7.76,7.77,7.75,7.76,129900.0,7.76,7.77,7.75,7.76,129900.0
2010-02-26 15:00:00,7.76,7.77,7.75,7.76,186500.0,7.76,7.77,7.75,7.76,186500.0
2010-02-26 15:10:00,7.76,7.78,7.76,7.77,389500.0,7.76,7.78,7.76,7.77,389500.0
2010-02-26 15:20:00,7.77,7.77,7.76,7.77,77300.0,7.77,7.77,7.76,7.77,77300.0
2010-02-26 15:30:00,7.77,7.77,7.74,7.75,332800.0,7.77,7.77,7.74,7.75,332800.0
2010-02-26 15:40:00,7.75,7.75,7.73,7.73,505600.0,7.75,7.75,7.73,7.73,505600.0
2010-02-26 15:50:00,7.73,7.76,7.73,7.74,1422000.0,7.73,7.76,7.73,7.74,1422000.0
2010-03-01 09:30:00,7.78,7.82,7.72,7.8,510500.0,7.78,7.82,7.72,7.8,510500.0
2010-03-01 09:40:00,7.81,7.81,7.8,7.8,296600.0,7.81,7.81,7.8,7.8,296600.0
2010-03-01 09:50:00,7.8,7.81,7.76,7.76,525600.0,7.8,7.81,7.76,7.76,525600.0
2010-03-01 10:00:00,7.76,7.78,7.76,7.78,251600.0,7.76,7.78,7.76,7.78,251600.0
2010-03-01 10:10:00,7.78,7.79,7.77,7.77,329500.0,7.78,7.79,7.77,7.77,329500.0
2010-03-01 10:20:00,7.78,7.78,7.75,7.77,1068900.0,7.78,7.78,7.75,7.77,1068900.0
2010-03-01 10:30:00,7.77,7.79,7.76,7.78,643500.0,7.77,7.79,7.76,7.78,643500.0
2010-03-01 10:40:00,7.78,7.79,7.77,7.77,1603400.0,7.78,7.79,7.77,7.77,1603400.0
2010-03-01 10:50:00,7.77,7.78,7.77,7.77,188300.0,7.77,7.78,7.77,7.77,188300.0
2010-03-01 11:00:00,7.78,7.79,7.77,7.79,496600.0,7.78,7.79,7.77,7.79,496600.0
2010-03-01 11:10:00,7.79,7.8,7.78,7.8,220500.0,7.79,7.8,7.78,7.8,220500.0
2010-03-01 11:20:00,7.8,7.8,7.79,7.8,223900.0,7.8,7.8,7.79,7.8,223900.0
2010-03-01 11:30:00,7.8,7.83,7.79,7.83,319700.0,7.8,7.83,7.79,7.83,319700.0
2010-03-01 11:40:00,7.82,7.83,7.8,7.81,301700.0,7.82,7.83,7.8,7.81,301700.0
2010-03-01 11:50:00,7.8,7.81,7.79,7.79,192500.0,7.8,7.81,7.79,7.79,192500.0
2010-03-01 12:00:00,7.79,7.81,7.79,7.79,320000.0,7.79,7.81,7.79,7.79,320000.0
2010-03-01 12:10:00,7.8,7.8,7.79,7.79,239000.0,7.8,7.8,7.79,7.79,239000.0
2010-03-01 12:20:00,7.8,7.81,7.79,7.81,636100.0,7.8,7.81,7.79,7.81,636100.0
2010-03-01 12:30:00,7.81,7.82,7.8,7.81,421100.0,7.81,7.82,7.8,7.81,421100.0
2010-03-01 12:40:00,7.81,7.81,7.8,7.81,165400.0,7.81,7.81,7.8,7.81,165400.0
2010-03-01 12:50:00,7.81,7.81,7.8,7.81,187000.0,7.81,7.81,7.8,7.81,187000.0
2010-03-01 13:00:00,7.8,7.81,7.79,7.8,441700.0,7.8,7.81,7.79,7.8,441700.0
2010-03-01 13:10:00,7.81,7.81,7.8,7.81,125700.0,7.81,7.81,7.8,7.81,125700.0
2010-03-01 13:20:00,7.81,7.81,7.8,7.81,124300.0,7.81,7.81,7.8,7.81,124300.0
2010-03-01 13:30:00,7.8,7.81,7.79,7.79,389800.0,7.8,7.81,7.79,7.79,389800.0
2010-03-01 13:40:00,7.8,7.8,7.79,7.79,85500.0,7.8,7.8,7.79,7.79,85500.0
2010-03-01 13:50:00,7.8,7.82,7.8,7.82,513100.0,7.8,7.82,7.8,7.82,513100.0
2010-03-01 14:00:00,7.82,7.82,7.81,7.81,83900.0,7.82,7.82,7.81,7.81,83900.0
2010-03-01 14:10:00,7.81,7.83,7.81,7.82,348800.0,7.81,7.83,7.81,7.82,348800.0
2010-03-01 14:20:00,7.82,7.84,7.82,7.83,272200.0,7.82,7.84,7.82,7.83,272200.0
2010-03-01 14:30:00,7.83,7.84,7.74,7.78,2677300.0,7.83,7.84,7.74,7.78,2677300.0
2010-03-01 14:40:00,7.77,7.81,7.77,7.79,673800.0,7.77,7.81,7.77,7.79,673800.0
2010-03-01 14:50:00,7.79,7.8,7.77,7.77,320400.0,7.79,7.8,7.77,7.77,320400.0
2010-03-01 15:00:00,7.77,7.78,7.76,7.77,356100.0,7.77,7.78,7.76,7.77,356100.0
2010-03-01 15:10:00,7.77,7.77,7.75,7.75,464300.0,7.77,7.77,7.75,7.75,464300.0
2010-03-01 15:20:00,7.75,7.78,7.75,7.77,451800.0,7.75,7.78,7.75,7.77,451800.0
2010-03-01 15:30:00,7.77,7.78,7.76,7.77,434700.0,7.77,7.78,7.76,7.77,434700.0
2010-03-01 15:40:00,7.77,7.77,7.76,7.77,808800.0,7.77,7.77,7.76,7.77,808800.0
2010-03-01 15:50:00,7.77,7.77,7.76,7.77,1066100.0,7.77,7.77,7.76,7.77,1066100.0
2010-03-02 09:30:00,7.65,7.75,7.64,7.74,612700.0,7.65,7.75,7.64,7.74,612700.0
2010-03-02 09:40:00,7.74,7.75,7.73,7.75,641300.0,7.74,7.75,7.73,7.75,641300.0
2010-03-02 09:50:00,7.74,7.75,7.74,7.74,451800.0,7.74,7.75,7.74,7.74,451800.0
2010-03-02 10:00:00,7.75,7.77,7.74,7.76,625500.0,7.75,7.77,7.74,7.76,625500.0
2010-03-02 10:10:00,7.76,7.77,7.74,7.77,1011000.0,7.76,7.77,7.74,7.77,1011000.0
2010-03-02 10:20:00,7.76,7.78,7.76,7.77,537600.0,7.76,7.78,7.76,7.77,537600.0
2010-03-02 10:30:00,7.78,7.78,7.77,7.77,254900.0,7.78,7.78,7.77,7.77,254900.0
2010-03-02 10:40:00,7.78,7.8,7.77,7.79,488800.0,7.78,7.8,7.77,7.79,488800.0
2010-03-02 10:50:00,7.79,7.8,7.79,7.8,240700.0,7.79,7.8,7.79,7.8,240700.0
2010-03-02 11:00:00,7.8,7.8,7.79,7.8,97400.0,7.8,7.8,7.79,7.8,97400.0
2010-03-02 11:10:00,7.8,7.8,7.79,7.79,213900.0,7.8,7.8,7.79,7.79,213900.0
2010-03-02 11:20:00,7.8,7.8,7.79,7.8,125000.0,7.8,7.8,7.79,7.8,125000.0
2010-03-02 11:30:00,7.79,7.8,7.76,7.77,746800.0,7.79,7.8,7.76,7.77,746800.0
2010-03-02 11:40:00,7.77,7.78,7.76,7.76,657900.0,7.77,7.78,7.76,7.76,657900.0
2010-03-02 11:50:00,7.76,7.79,7.76,7.77,582000.0,7.76,7.79,7.76,7.77,582000.0
2010-03-02 12:00:00,7.78,7.78,7.77,7.78,84400.0,7.78,7.78,7.77,7.78,84400.0
2010-03-02 12:10:00,7.78,7.78,7.75,7.76,241200.0,7.78,7.78,7.75,7.76,241200.0
2010-03-02 12:20:00,7.76,7.77,7.75,7.76,834800.0,7.76,7.77,7.75,7.76,834800.0
2010-03-02 12:30:00,7.77,7.77,7.76,7.77,67800.0,7.77,7.77,7.76,7.77,67800.0
2010-03-02 12:40:00,7.77,7.77,7.76,7.77,113600.0,7.77,7.77,7.76,7.77,113600.0
2010-03-02 12:50:00,7.76,7.77,7.76,7.77,140100.0,7.76,7.77,7.76,7.77,140100.0
2010-03-02 13:00:00,7.77,7.77,7.76,7.77,154600.0,7.77,7.77,7.76,7.77,154600.0
2010-03-02 13:10:00,7.76,7.78,7.76,7.77,822200.0,7.76,7.78,7.76,7.77,822200.0
2010-03-02 13:20:00,7.76,7.79,7.76,7.79,504000.0,7.76,7.79,7.76,7.79,504000.0
2010-03-02 13:30:00,7.79,7.79,7.76,7.77,325700.0,7.79,7.79,7.76,7.77,325700.0
2010-03-02 13:40:00,7.77,7.79,7.77,7.78,295800.0,7.77,7.79,7.77,7.78,295800.0
2010-03-02 13:50:00,7.78,7.8,7.78,7.8,443500.0,7.78,7.8,7.78,7.8,443500.0
2010-03-02 14:00:00,7.8,7.81,7.78,7.78,587700.0,7.8,7.81,7.78,7.78,587700.0
2010-03-02 14:10:00,7.78,7.79,7.77,7.79,247400.0,7.78,7.79,7.77,7.79,247400.0
2010-03-02 14:20:00,7.78,7.8,7.78,7.8,457900.0,7.78,7.8,7.78,7.8,457900.0
2010-03-02 14:30:00,7.8,7.81,7.78,7.79,796000.0,7.8,7.81,7.78,7.79,796000.0
2010-03-02 14:40:00,7.79,7.79,7.78,7.79,41300.0,7.79,7.79,7.78,7.79,41300.0
2010-03-02 14:50:00,7.79,7.79,7.77,7.77,284400.0,7.79,7.79,7.77,7.77,284400.0
2010-03-02 15:00:00,7.78,7.78,7.77,7.78,152700.0,7.78,7.78,7.77,7.78,152700.0
2010-03-02 15:10:00,7.77,7.78,7.77,7.78,727300.0,7.77,7.78,7.77,7.78,727300.0
2010-03-02 15:20:00,7.78,7.78,7.76,7.77,1179800.0,7.78,7.78,7.76,7.77,1179800.0
2010-03-02 15:30:00,7.78,7.8,7.77,7.8,907400.0,7.78,7.8,7.77,7.8,907400.0
2010-03-02 15:40:00,7.8,7.8,7.79,7.8,319600.0,7.8,7.8,7.79,7.8,319600.0
2010-03-02 15:50:00,7.79,7.83,7.79,7.82,3079700.0,7.79,7.83,7.79,7.82,3079700.0
2010-03-03 09:30:00,7.85,7.91,7.8,7.82,580400.0,7.85,7.91,7.8,7.82,580400.0
2010-03-03 09:40:00,7.82,7.87,7.79,7.86,1377900.0,7.82,7.87,7.79,7.86,1377900.0
2010-03-03 09:50:00,7.86,7.87,7.84,7.84,531400.0,7.86,7.87,7.84,7.84,531400.0
2010-03-03 10:00:00,7.85,7.88,7.85,7.87,1261500.0,7.85,7.88,7.85,7.87,1261500.0
2010-03-03 10:10:00,7.87,7.91,7.87,7.89,907800.0,7.87,7.91,7.87,7.89,907800.0
2010-03-03 10:20:00,7.9,7.9,7.89,7.89,361600.0,7.9,7.9,7.89,7.89,361600.0
2010-03-03 10:30:00,7.89,7.89,7.87,7.88,417000.0,7.89,7.89,7.87,7.88,417000.0
2010-03-03 10:40:00,7.88,7.89,7.87,7.89,429600.0,7.88,7.89,7.87,7.89,429600.0
2010-03-03 10:50:00,7.89,7.92,7.89,7.9,998500.0,7.89,7.92,7.89,7.9,998500.0
2010-03-03 11:00:00,7.9,7.91,7.89,7.9,435100.0,7.9,7.91,7.89,7.9,435100.0
2010-03-03 11:10:00,7.89,7.91,7.89,7.9,247400.0,7.89,7.91,7.89,7.9,247400.0
2010-03-03 11:20:00,7.91,7.93,7.9,7.9,549400.0,7.91,7.93,7.9,7.9,549400.0
2010-03-03 11:30:00,7.9,7.91,7.89,7.9,321000.0,7.9,7.91,7.89,7.9,321000.0
2010-03-03 11:40:00,7.89,7.91,7.89,7.9,224500.0,7.89,7.91,7.89,7.9,224500.0
2010-03-03 11:50:00,7.91,7.91,7.89,7.89,294800.0,7.91,7.91,7.89,7.89,294800.0
2010-03-03 12:00:00,7.89,7.9,7.89,7.9,390800.0,7.89,7.9,7.89,7.9,390800.0
2010-03-03 12:10:00,7.89,7.91,7.89,7.91,311900.0,7.89,7.91,7.89,7.91,311900.0
2010-03-03 12:20:00,7.9,7.91,7.9,7.91,134200.0,7.9,7.91,7.9,7.91,134200.0
2010-03-03 12:30:00,7.9,7.91,7.9,7.91,215000.0,7.9,7.91,7.9,7.91,215000.0
2010-03-03 12:40:00,7.91,7.92,7.9,7.9,540300.0,7.91,7.92,7.9,7.9,540300.0
2010-03-03 12:50:00,7.9,7.91,7.89,7.9,250700.0,7.9,7.91,7.89,7.9,250700.0
2010-03-03 13:00:00,7.9,7.9,7.87,7.88,330500.0,7.9,7.9,7.87,7.88,330500.0
2010-03-03 13:10:00,7.88,7.89,7.87,7.88,214400.0,7.88,7.89,7.87,7.88,214400.0
2010-03-03 13:20:00,7.88,7.89,7.88,7.88,88500.0,7.88,7.89,7.88,7.88,88500.0
2010-03-03 13:30:00,7.89,7.89,7.86,7.87,750100.0,7.89,7.89,7.86,7.87,750100.0
2010-03-03 13:40:00,7.88,7.89,7.87,7.88,193200.0,7.88,7.89,7.87,7.88,193200.0
2010-03-03 13:50:00,7.88,7.9,7.88,7.9,176500.0,7.88,7.9,7.88,7.9,176500.0
2010-03-03 14:00:00,7.9,7.92,7.89,7.92,297400.0,7.9,7.92,7.89,7.92,297400.0
2010-03-03 14:10:00,7.92,7.93,7.89,7.89,355400.0,7.92,7.93,7.89,7.89,355400.0
2010-03-03 14:20:00,7.89,7.91,7.89,7.9,569200.0,7.89,7.91,7.89,7.9,569200.0
2010-03-03 14:30:00,7.89,7.9,7.89,7.89,110500.0,7.89,7.9,7.89,7.89,110500.0
2010-03-03 14:40:00,7.89,7.9,7.85,7.87,803400.0,7.89,7.9,7.85,7.87,803400.0
2010-03-03 14:50:00,7.86,7.88,7.86,7.87,509200.0,7.86,7.88,7.86,7.87,509200.0
2010-03-03 15:00:00,7.88,7.89,7.87,7.89,286300.0,7.88,7.89,7.87,7.89,286300.0
2010-03-03 15:10:00,7.89,7.9,7.88,7.9,309400.0,7.89,7.9,7.88,7.9,309400.0
2010-03-03 15:20:00,7.9,7.91,7.89,7.91,367000.0,7.9,7.91,7.89,7.91,367000.0
2010-03-03 15:30:00,7.91,7.91,7.88,7.9,544300.0,7.91,7.91,7.88,7.9,544300.0
2010-03-03 15:40:00,7.9,7.91,7.89,7.91,534500.0,7.9,7.91,7.89,7.91,534500.0
2010-03-03 15:50:00,7.91,7.91,7.9,7.91,1013200.0,7.91,7.91,7.9,7.91,1013200.0
2010-03-04 09:30:00,7.89,7.95,7.86,7.86,606100.0,7.89,7.95,7.86,7.86,606100.0
2010-03-04 09:40:00,7.86,7.86,7.81,7.83,1231400.0,7.86,7.86,7.81,7.83,1231400.0
2010-03-04 09:50:00,7.83,7.86,7.82,7.86,1815500.0,7.83,7.86,7.82,7.86,1815500.0
2010-03-04 10:00:00,7.86,7.98,7.83,7.97,3771400.0,7.86,7.98,7.83,7.97,3771400.0
2010-03-04 10:10:00,7.97,8.03,7.89,7.91,4038700.0,7.97,8.03,7.89,7.91,4038700.0
2010-03-04 10:20:00,7.91,7.93,7.89,7.91,968000.0,7.91,7.93,7.89,7.91,968000.0
2010-03-04 10:30:00,7.91,7.91,7.85,7.89,1005300.0,7.91,7.91,7.85,7.89,1005300.0
2010-03-04 10:40:00,7.89,7.95,7.89,7.95,789300.0,7.89,7.95,7.89,7.95,789300.0
2010-03-04 10:50:00,7.95,7.98,7.9,7.94,1332200.0,7.95,7.98,7.9,7.94,1332200.0
2010-03-04 11:00:00,7.94,8.0,7.94,7.97,856300.0,7.94,8.0,7.94,7.97,856300.0
2010-03-04 11:10:00,7.97,7.98,7.9,7.97,168500.0,7.97,7.98,7.9,7.97,168500.0
2010-03-04 11:20:00,7.97,7.98,7.96,7.96,246100.0,7.97,7.98,7.96,7.96,246100.0
2010-03-04 11:30:00,7.97,7.98,7.95,7.97,470200.0,7.97,7.98,7.95,7.97,470200.0
2010-03-04 11:40:00,7.98,7.98,7.96,7.97,255600.0,7.98,7.98,7.96,7.97,255600.0
2010-03-04 11:50:00,7.97,7.97,7.95,7.95,391100.0,7.97,7.97,7.95,7.95,391100.0
2010-03-04 12:00:00,7.95,7.97,7.95,7.95,520900.0,7.95,7.97,7.95,7.95,520900.0
2010-03-04 12:10:00,7.95,7.97,7.94,7.97,449700.0,7.95,7.97,7.94,7.97,449700.0
2010-03-04 12:20:00,7.97,7.98,7.96,7.97,174100.0,7.97,7.98,7.96,7.97,174100.0
2010-03-04 12:30:00,7.97,7.98,7.95,7.95,174200.0,7.97,7.98,7.95,7.95,174200.0
2010-03-04 12:40:00,7.95,7.96,7.94,7.94,108500.0,7.95,7.96,7.94,7.94,108500.0
2010-03-04 12:50:00,7.95,7.95,7.93,7.94,340000.0,7.95,7.95,7.93,7.94,340000.0
2010-03-04 13:00:00,7.94,7.95,7.93,7.95,229300.0,7.94,7.95,7.93,7.95,229300.0
2010-03-04 13:10:00,7.95,7.95,7.9,7.91,1757500.0,7.95,7.95,7.9,7.91,1757500.0
2010-03-04 13:20:00,7.91,7.92,7.91,7.91,99900.0,7.91,7.92,7.91,7.91,99900.0
2010-03-04 13:30:00,7.91,7.92,7.91,7.91,115000.0,7.91,7.92,7.91,7.91,115000.0
2010-03-04 13:40:00,7.91,7.92,7.9,7.91,319800.0,7.91,7.92,7.9,7.91,319800.0
2010-03-04 13:50:00,7.91,7.92,7.91,7.91,156000.0,7.91,7.92,7.91,7.91,156000.0
2010-03-04 14:00:00,7.92,7.92,7.91,7.91,170400.0,7.92,7.92,7.91,7.91,170400.0
2010-03-04 14:10:00,7.91,7.92,7.91,7.91,137700.0,7.91,7.92,7.91,7.91,137700.0
2010-03-04 14:20:00,7.92,7.92,7.88,7.89,1640900.0,7.92,7.92,7.88,7.89,1640900.0
2010-03-04 14:30:00,7.9,7.92,7.89,7.91,1640600.0,7.9,7.92,7.89,7.91,1640600.0
2010-03-04 14:40:00,7.92,7.92,7.91,7.92,144000.0,7.92,7.92,7.91,7.92,144000.0
2010-03-04 14:50:00,7.92,7.92,7.91,7.91,227300.0,7.92,7.92,7.91,7.91,227300.0
2010-03-04 15:00:00,7.92,7.92,7.91,7.92,618300.0,7.92,7.92,7.91,7.92,618300.0
2010-03-04 15:10:00,7.92,7.92,7.9,7.91,897100.0,7.92,7.92,7.9,7.91,897100.0
2010-03-04 15:20:00,7.91,7.92,7.9,7.92,401300.0,7.91,7.92,7.9,7.92,401300.0
2010-03-04 15:30:00,7.92,7.92,7.91,7.91,358500.0,7.92,7.92,7.91,7.91,358500.0
2010-03-04 15:40:00,7.91,7.92,7.91,7.92,846600.0,7.91,7.92,7.91,7.92,846600.0
2010-03-04 15:50:00,7.92,7.92,7.91,7.91,1156400.0,7.92,7.92,7.91,7.91,1156400.0
2010-03-05 09:30:00,7.98,7.98,7.9,7.93,553800.0,7.98,7.98,7.9,7.93,553800.0
2010-03-05 09:40:00,7.92,7.93,7.9,7.91,467900.0,7.92,7.93,7.9,7.91,467900.0
2010-03-05 09:50:00,7.91,7.92,7.9,7.91,1642000.0,7.91,7.92,7.9,7.91,1642000.0
2010-03-05 10:00:00,7.91,7.92,7.88,7.92,901400.0,7.91,7.92,7.88,7.92,901400.0
2010-03-05 10:10:00,7.92,7.92,7.87,7.88,702500.0,7.92,7.92,7.87,7.88,702500.0
2010-03-05 10:20:00,7.88,7.9,7.87,7.89,1415500.0,7.88,7.9,7.87,7.89,1415500.0
2010-03-05 10:30:00,7.89,7.91,7.89,7.89,677100.0,7.89,7.91,7.89,7.89,677100.0
2010-03-05 10:40:00,7.89,7.9,7.87,7.88,503100.0,7.89,7.9,7.87,7.88,503100.0
2010-03-05 10:50:00,7.88,7.88,7.87,7.88,523300.0,7.88,7.88,7.87,7.88,523300.0
2010-03-05 11:00:00,7.87,7.9,7.87,7.89,532100.0,7.87,7.9,7.87,7.89,532100.0
2010-03-05 11:10:00,7.88,7.89,7.88,7.89,948500.0,7.88,7.89,7.88,7.89,948500.0
2010-03-05 11:20:00,7.89,7.89,7.85,7.87,559700.0,7.89,7.89,7.85,7.87,559700.0
2010-03-05 11:30:00,7.87,7.89,7.86,7.89,576700.0,7.87,7.89,7.86,7.89,576700.0
2010-03-05 11:40:00,7.88,7.91,7.87,7.91,1086900.0,7.88,7.91,7.87,7.91,1086900.0
2010-03-05 11:50:00,7.91,7.91,7.88,7.88,856100.0,7.91,7.91,7.88,7.88,856100.0
2010-03-05 12:00:00,7.88,7.89,7.88,7.89,223600.0,7.88,7.89,7.88,7.89,223600.0
2010-03-05 12:10:00,7.88,7.89,7.88,7.89,62500.0,7.88,7.89,7.88,7.89,62500.0
2010-03-05 12:20:00,7.89,7.89,7.88,7.89,140600.0,7.89,7.89,7.88,7.89,140600.0
2010-03-05 12:30:00,7.89,7.9,7.88,7.89,360800.0,7.89,7.9,7.88,7.89,360800.0
2010-03-05 12:40:00,7.89,7.9,7.89,7.89,137900.0,7.89,7.9,7.89,7.89,137900.0
2010-03-05 12:50:00,7.89,7.9,7.88,7.89,239300.0,7.89,7.9,7.88,7.89,239300.0
2010-03-05 13:00:00,7.89,7.9,7.88,7.9,215700.0,7.89,7.9,7.88,7.9,215700.0
2010-03-05 13:10:00,7.89,7.9,7.89,7.89,98100.0,7.89,7.9,7.89,7.89,98100.0
2010-03-05 13:20:00,7.9,7.9,7.89,7.89,281100.0,7.9,7.9,7.89,7.89,281100.0
2010-03-05 13:30:00,7.89,7.9,7.89,7.89,141500.0,7.89,7.9,7.89,7.89,141500.0
2010-03-05 13:40:00,7.9,7.9,7.89,7.9,207000.0,7.9,7.9,7.89,7.9,207000.0
2010-03-05 13:50:00,7.9,7.9,7.87,7.89,406700.0,7.9,7.9,7.87,7.89,406700.0
2010-03-05 14:00:00,7.89,7.9,7.88,7.9,335700.0,7.89,7.9,7.88,7.9,335700.0
2010-03-05 14:10:00,7.89,7.9,7.88,7.89,496700.0,7.89,7.9,7.88,7.89,496700.0
2010-03-05 14:20:00,7.89,7.9,7.88,7.9,331200.0,7.89,7.9,7.88,7.9,331200.0
2010-03-05 14:30:00,7.9,7.9,7.89,7.9,115500.0,7.9,7.9,7.89,7.9,115500.0
2010-03-05 14:40:00,7.89,7.92,7.89,7.91,3320600.0,7.89,7.92,7.89,7.91,3320600.0
2010-03-05 14:50:00,7.91,7.91,7.89,7.9,984200.0,7.91,7.91,7.89,7.9,984200.0
2010-03-05 15:00:00,7.9,7.9,7.89,7.9,700000.0,7.9,7.9,7.89,7.9,700000.0
2010-03-05 15:10:00,7.89,7.91,7.89,7.91,311700.0,7.89,7.91,7.89,7.91,311700.0
2010-03-05 15:20:00,7.9,7.91,7.9,7.9,908200.0,7.9,7.91,7.9,7.9,908200.0
2010-03-05 15:30:00,7.91,7.91,7.9,7.91,560800.0,7.91,7.91,7.9,7.91,560800.0
2010-03-05 15:40:00,7.91,7.91,7.9,7.9,635600.0,7.91,7.91,7.9,7.9,635600.0
2010-03-05 15:50:00,7.91,7.91,7.89,7.89,2088000.0,7.91,7.91,7.89,7.89,2088000.0
2010-03-08 09:30:00,7.92,7.95,7.88,7.92,349900.0,7.92,7.95,7.88,7.92,349900.0
2010-03-08 09:40:00,7.92,7.93,7.88,7.9,669700.0,7.92,7.93,7.88,7.9,669700.0
2010-03-08 09:50:00,7.89,7.9,7.88,7.89,552600.0,7.89,7.9,7.88,7.89,552600.0
2010-03-08 10:00:00,7.88,7.9,7.87,7.88,1185800.0,7.88,7.9,7.87,7.88,1185800.0
2010-03-08 10:10:00,7.88,7.9,7.88,7.89,550500.0,7.88,7.9,7.88,7.89,550500.0
2010-03-08 10:20:00,7.89,7.9,7.88,7.89,149900.0,7.89,7.9,7.88,7.89,149900.0
2010-03-08 10:30:00,7.89,7.89,7.87,7.87,185900.0,7.89,7.89,7.87,7.87,185900.0
2010-03-08 10:40:00,7.88,7.89,7.87,7.89,353300.0,7.88,7.89,7.87,7.89,353300.0
2010-03-08 10:50:00,7.89,7.9,7.88,7.9,689900.0,7.89,7.9,7.88,7.9,689900.0
2010-03-08 11:00:00,7.89,7.9,7.89,7.89,2488600.0,7.89,7.9,7.89,7.89,2488600.0
2010-03-08 11:10:00,7.89,7.9,7.89,7.89,200200.0,7.89,7.9,7.89,7.89,200200.0
2010-03-08 11:20:00,7.9,7.9,7.87,7.88,432900.0,7.9,7.9,7.87,7.88,432900.0
2010-03-08 11:30:00,7.88,7.89,7.87,7.88,480500.0,7.88,7.89,7.87,7.88,480500.0
2010-03-08 11:40:00,7.88,7.88,7.87,7.87,106100.0,7.88,7.88,7.87,7.87,106100.0
2010-03-08 11:50:00,7.87,7.88,7.87,7.87,93700.0,7.87,7.88,7.87,7.87,93700.0
2010-03-08 12:00:00,7.87,7.88,7.87,7.88,67200.0,7.87,7.88,7.87,7.88,67200.0
2010-03-08 12:10:00,7.88,7.88,7.85,7.86,338000.0,7.88,7.88,7.85,7.86,338000.0
2010-03-08 12:20:00,7.86,7.88,7.85,7.87,512100.0,7.86,7.88,7.85,7.87,512100.0
2010-03-08 12:30:00,7.87,7.87,7.86,7.86,71200.0,7.87,7.87,7.86,7.86,71200.0
2010-03-08 12:40:00,7.86,7.87,7.86,7.87,97700.0,7.86,7.87,7.86,7.87,97700.0
2010-03-08 12:50:00,7.86,7.87,7.85,7.86,140300.0,7.86,7.87,7.85,7.86,140300.0
2010-03-08 13:00:00,7.86,7.87,7.84,7.85,851300.0,7.86,7.87,7.84,7.85,851300.0
2010-03-08 13:10:00,7.85,7.85,7.83,7.83,395000.0,7.85,7.85,7.83,7.83,395000.0
2010-03-08 13:20:00,7.83,7.85,7.83,7.84,305100.0,7.83,7.85,7.83,7.84,305100.0
2010-03-08 13:30:00,7.85,7.86,7.84,7.86,289400.0,7.85,7.86,7.84,7.86,289400.0
2010-03-08 13:40:00,7.85,7.86,7.85,7.85,99300.0,7.85,7.86,7.85,7.85,99300.0
2010-03-08 13:50:00,7.86,7.86,7.83,7.83,349800.0,7.86,7.86,7.83,7.83,349800.0
2010-03-08 14:00:00,7.84,7.84,7.83,7.83,180700.0,7.84,7.84,7.83,7.83,180700.0
2010-03-08 14:10:00,7.83,7.84,7.83,7.83,179400.0,7.83,7.84,7.83,7.83,179400.0
2010-03-08 14:20:00,7.84,7.84,7.83,7.84,160500.0,7.84,7.84,7.83,7.84,160500.0
2010-03-08 14:30:00,7.83,7.84,7.82,7.83,198300.0,7.83,7.84,7.82,7.83,198300.0
2010-03-08 14:40:00,7.83,7.83,7.82,7.83,137800.0,7.83,7.83,7.82,7.83,137800.0
2010-03-08 14:50:00,7.83,7.83,7.82,7.82,175000.0,7.83,7.83,7.82,7.82,175000.0
2010-03-08 15:00:00,7.82,7.86,7.82,7.86,2017000.0,7.82,7.86,7.82,7.86,2017000.0
2010-03-08 15:10:00,7.86,7.86,7.85,7.86,952600.0,7.86,7.86,7.85,7.86,952600.0
2010-03-08 15:20:00,7.86,7.86,7.85,7.85,224900.0,7.86,7.86,7.85,7.85,224900.0
2010-03-08 15:30:00,7.86,7.89,7.85,7.89,607600.0,7.86,7.89,7.85,7.89,607600.0
2010-03-08 15:40:00,7.88,7.89,7.88,7.88,553700.0,7.88,7.89,7.88,7.88,553700.0
2010-03-08 15:50:00,7.88,7.9,7.88,7.89,1382500.0,7.88,7.9,7.88,7.89,1382500.0
2010-03-09 09:30:00,7.84,7.92,7.8,7.83,344700.0,7.84,7.92,7.8,7.83,344700.0
2010-03-09 09:40:00,7.83,7.88,7.82,7.86,1567700.0,7.83,7.88,7.82,7.86,1567700.0
2010-03-09 09:50:00,7.86,7.87,7.84,7.87,513600.0,7.86,7.87,7.84,7.87,513600.0
2010-03-09 10:00:00,7.86,7.9,7.86,7.86,437700.0,7.86,7.9,7.86,7.86,437700.0
2010-03-09 10:10:00,7.86,7.86,7.84,7.84,979000.0,7.86,7.86,7.84,7.84,979000.0
2010-03-09 10:20:00,7.85,7.85,7.83,7.84,309700.0,7.85,7.85,7.83,7.84,309700.0
2010-03-09 10:30:00,7.84,7.84,7.8,7.8,742600.0,7.84,7.84,7.8,7.8,742600.0
2010-03-09 10:40:00,7.81,7.82,7.8,7.81,1364600.0,7.81,7.82,7.8,7.81,1364600.0
2010-03-09 10:50:00,7.81,7.82,7.79,7.8,1984000.0,7.81,7.82,7.79,7.8,1984000.0
2010-03-09 11:00:00,7.8,7.81,7.75,7.77,1364900.0,7.8,7.81,7.75,7.77,1364900.0
2010-03-09 11:10:00,7.77,7.79,7.76,7.77,442000.0,7.77,7.79,7.76,7.77,442000.0
2010-03-09 11:20:00,7.77,7.8,7.77,7.78,298800.0,7.77,7.8,7.77,7.78,298800.0
2010-03-09 11:30:00,7.78,7.8,7.78,7.78,370400.0,7.78,7.8,7.78,7.78,370400.0
2010-03-09 11:40:00,7.78,7.79,7.77,7.78,228100.0,7.78,7.79,7.77,7.78,228100.0
2010-03-09 11:50:00,7.77,7.8,7.77,7.79,565700.0,7.77,7.8,7.77,7.79,565700.0
2010-03-09 12:00:00,7.8,7.8,7.79,7.79,64400.0,7.8,7.8,7.79,7.79,64400.0
2010-03-09 12:10:00,7.79,7.8,7.79,7.8,171100.0,7.79,7.8,7.79,7.8,171100.0
2010-03-09 12:20:00,7.81,7.81,7.78,7.8,395600.0,7.81,7.81,7.78,7.8,395600.0
2010-03-09 12:30:00,7.79,7.8,7.79,7.8,131800.0,7.79,7.8,7.79,7.8,131800.0
2010-03-09 12:40:00,7.8,7.81,7.79,7.79,331800.0,7.8,7.81,7.79,7.79,331800.0
2010-03-09 12:50:00,7.8,7.8,7.79,7.8,84300.0,7.8,7.8,7.79,7.8,84300.0
2010-03-09 13:00:00,7.8,7.8,7.77,7.78,726600.0,7.8,7.8,7.77,7.78,726600.0
2010-03-09 13:10:00,7.78,7.79,7.77,7.79,98300.0,7.78,7.79,7.77,7.79,98300.0
2010-03-09 13:20:00,7.78,7.85,7.77,7.78,1143500.0,7.78,7.85,7.77,7.78,1143500.0
2010-03-09 13:30:00,7.79,7.79,7.78,7.78,126600.0,7.79,7.79,7.78,7.78,126600.0
2010-03-09 13:40:00,7.78,7.79,7.78,7.78,118900.0,7.78,7.79,7.78,7.78,118900.0
2010-03-09 13:50:00,7.78,7.79,7.76,7.76,321600.0,7.78,7.79,7.76,7.76,321600.0
2010-03-09 14:00:00,7.77,7.78,7.75,7.75,559900.0,7.77,7.78,7.75,7.75,559900.0
2010-03-09 14:10:00,7.76,7.77,7.75,7.76,276900.0,7.76,7.77,7.75,7.76,276900.0
2010-03-09 14:20:00,7.77,7.78,7.76,7.77,455200.0,7.77,7.78,7.76,7.77,455200.0
2010-03-09 14:30:00,7.78,7.78,7.77,7.77,90200.0,7.78,7.78,7.77,7.77,90200.0
2010-03-09 14:40:00,7.77,7.78,7.77,7.77,63800.0,7.77,7.78,7.77,7.77,63800.0
2010-03-09 14:50:00,7.77,7.78,7.76,7.77,324900.0,7.77,7.78,7.76,7.77,324900.0
2010-03-09 15:00:00,7.76,7.77,7.76,7.76,327900.0,7.76,7.77,7.76,7.76,327900.0
2010-03-09 15:10:00,7.76,7.77,7.74,7.75,873900.0,7.76,7.77,7.74,7.75,873900.0
2010-03-09 15:20:00,7.74,7.75,7.7,7.71,1292400.0,7.74,7.75,7.7,7.71,1292400.0
2010-03-09 15:30:00,7.71,7.74,7.71,7.73,1162100.0,7.71,7.74,7.71,7.73,1162100.0
2010-03-09 15:40:00,7.73,7.75,7.72,7.74,1196900.0,7.73,7.75,7.72,7.74,1196900.0
2010-03-09 15:50:00,7.75,7.75,7.74,7.74,1003300.0,7.75,7.75,7.74,7.74,1003300.0
2010-03-10 09:30:00,7.7,7.71,7.65,7.66,682100.0,7.7,7.71,7.65,7.66,682100.0
2010-03-10 09:40:00,7.66,7.71,7.64,7.7,1878000.0,7.66,7.71,7.64,7.7,1878000.0
2010-03-10 09:50:00,7.69,7.7,7.68,7.7,544400.0,7.69,7.7,7.68,7.7,544400.0
2010-03-10 10:00:00,7.7,7.72,7.69,7.72,883900.0,7.7,7.72,7.69,7.72,883900.0
2010-03-10 10:10:00,7.72,7.76,7.7,7.73,854800.0,7.72,7.76,7.7,7.73,854800.0
2010-03-10 10:20:00,7.73,7.74,7.68,7.7,806500.0,7.73,7.74,7.68,7.7,806500.0
2010-03-10 10:30:00,7.69,7.7,7.69,7.69,150100.0,7.69,7.7,7.69,7.69,150100.0
2010-03-10 10:40:00,7.7,7.7,7.67,7.68,414800.0,7.7,7.7,7.67,7.68,414800.0
2010-03-10 10:50:00,7.69,7.71,7.68,7.71,417600.0,7.69,7.71,7.68,7.71,417600.0
2010-03-10 11:00:00,7.71,7.71,7.69,7.7,270700.0,7.71,7.71,7.69,7.7,270700.0
2010-03-10 11:10:00,7.69,7.7,7.69,7.69,105900.0,7.69,7.7,7.69,7.69,105900.0
2010-03-10 11:20:00,7.7,7.7,7.69,7.69,291900.0,7.7,7.7,7.69,7.69,291900.0
2010-03-10 11:30:00,7.69,7.7,7.67,7.68,350500.0,7.69,7.7,7.67,7.68,350500.0
2010-03-10 11:40:00,7.67,7.7,7.67,7.7,588200.0,7.67,7.7,7.67,7.7,588200.0
2010-03-10 11:50:00,7.7,7.7,7.67,7.68,335100.0,7.7,7.7,7.67,7.68,335100.0
2010-03-10 12:00:00,7.68,7.69,7.67,7.68,139300.0,7.68,7.69,7.67,7.68,139300.0
2010-03-10 12:10:00,7.68,7.68,7.65,7.66,545900.0,7.68,7.68,7.65,7.66,545900.0
2010-03-10 12:20:00,7.67,7.7,7.66,7.66,459700.0,7.67,7.7,7.66,7.66,459700.0
2010-03-10 12:30:00,7.66,7.67,7.65,7.67,248700.0,7.66,7.67,7.65,7.67,248700.0
2010-03-10 12:40:00,7.67,7.67,7.66,7.66,67200.0,7.67,7.67,7.66,7.66,67200.0
2010-03-10 12:50:00,7.67,7.7,7.66,7.68,565100.0,7.67,7.7,7.66,7.68,565100.0
2010-03-10 13:00:00,7.69,7.69,7.68,7.68,54800.0,7.69,7.69,7.68,7.68,54800.0
2010-03-10 13:10:00,7.68,7.69,7.68,7.68,51000.0,7.68,7.69,7.68,7.68,51000.0
2010-03-10 13:20:00,7.69,7.69,7.68,7.69,80500.0,7.69,7.69,7.68,7.69,80500.0
2010-03-10 13:30:00,7.68,7.69,7.68,7.68,93600.0,7.68,7.69,7.68,7.68,93600.0
2010-03-10 13:40:00,7.69,7.69,7.68,7.69,120200.0,7.69,7.69,7.68,7.69,120200.0
2010-03-10 13:50:00,7.68,7.69,7.68,7.68,168200.0,7.68,7.69,7.68,7.68,168200.0
2010-03-10 14:00:00,7.69,7.7,7.68,7.7,760300.0,7.69,7.7,7.68,7.7,760300.0
2010-03-10 14:10:00,7.7,7.7,7.68,7.68,257100.0,7.7,7.7,7.68,7.68,257100.0
2010-03-10 14:20:00,7.69,7.69,7.68,7.68,178000.0,7.69,7.69,7.68,7.68,178000.0
2010-03-10 14:30:00,7.69,7.69,7.68,7.68,85200.0,7.69,7.69,7.68,7.68,85200.0
2010-03-10 14:40:00,7.69,7.69,7.67,7.68,224300.0,7.69,7.69,7.67,7.68,224300.0
2010-03-10 14:50:00,7.68,7.68,7.66,7.66,304600.0,7.68,7.68,7.66,7.66,304600.0
2010-03-10 15:00:00,7.66,7.67,7.66,7.67,174200.0,7.66,7.67,7.66,7.67,174200.0
2010-03-10 15:10:00,7.66,7.68,7.66,7.68,353200.0,7.66,7.68,7.66,7.68,353200.0
2010-03-10 15:20:00,7.68,7.68,7.67,7.67,344200.0,7.68,7.68,7.67,7.67,344200.0
2010-03-10 15:30:00,7.68,7.68,7.66,7.67,378200.0,7.68,7.68,7.66,7.67,378200.0
2010-03-10 15:40:00,7.67,7.68,7.65,7.66,591300.0,7.67,7.68,7.65,7.66,591300.0
2010-03-10 15:50:00,7.65,7.66,7.65,7.66,815400.0,7.65,7.66,7.65,7.66,815400.0
2010-03-11 09:30:00,7.81,7.81,7.7,7.71,1112300.0,7.81,7.81,7.7,7.71,1112300.0
2010-03-11 09:40:00,7.72,7.72,7.68,7.7,816300.0,7.72,7.72,7.68,7.7,816300.0
2010-03-11 09:50:00,7.69,7.7,7.68,7.68,570900.0,7.69,7.7,7.68,7.68,570900.0
2010-03-11 10:00:00,7.68,7.7,7.68,7.7,381500.0,7.68,7.7,7.68,7.7,381500.0
2010-03-11 10:10:00,7.69,7.75,7.69,7.74,763100.0,7.69,7.75,7.69,7.74,763100.0
2010-03-11 10:20:00,7.75,7.8,7.75,7.77,1251400.0,7.75,7.8,7.75,7.77,1251400.0
2010-03-11 10:30:00,7.78,7.78,7.75,7.76,264700.0,7.78,7.78,7.75,7.76,264700.0
2010-03-11 10:40:00,7.76,7.78,7.74,7.75,335700.0,7.76,7.78,7.74,7.75,335700.0
2010-03-11 10:50:00,7.75,7.77,7.73,7.73,420600.0,7.75,7.77,7.73,7.73,420600.0
2010-03-11 11:00:00,7.74,7.74,7.72,7.72,437900.0,7.74,7.74,7.72,7.72,437900.0
2010-03-11 11:10:00,7.72,7.73,7.71,7.71,269500.0,7.72,7.73,7.71,7.71,269500.0
2010-03-11 11:20:00,7.72,7.74,7.71,7.73,166700.0,7.72,7.74,7.71,7.73,166700.0
2010-03-11 11:30:00,7.74,7.76,7.73,7.75,179600.0,7.74,7.76,7.73,7.75,179600.0
2010-03-11 11:40:00,7.75,7.77,7.73,7.77,424900.0,7.75,7.77,7.73,7.77,424900.0
2010-03-11 11:50:00,7.77,7.78,7.76,7.77,152200.0,7.77,7.78,7.76,7.77,152200.0
2010-03-11 12:00:00,7.77,7.78,7.77,7.77,154900.0,7.77,7.78,7.77,7.77,154900.0
2010-03-11 12:10:00,7.78,7.78,7.75,7.75,271300.0,7.78,7.78,7.75,7.75,271300.0
2010-03-11 12:20:00,7.75,7.76,7.73,7.75,462300.0,7.75,7.76,7.73,7.75,462300.0
2010-03-11 12:30:00,7.74,7.76,7.73,7.74,1237800.0,7.74,7.76,7.73,7.74,1237800.0
2010-03-11 12:40:00,7.74,7.76,7.74,7.76,136800.0,7.74,7.76,7.74,7.76,136800.0
2010-03-11 12:50:00,7.76,7.76,7.75,7.75,84800.0,7.76,7.76,7.75,7.75,84800.0
2010-03-11 13:00:00,7.76,7.76,7.73,7.75,761600.0,7.76,7.76,7.73,7.75,761600.0
2010-03-11 13:10:00,7.75,7.75,7.73,7.73,257700.0,7.75,7.75,7.73,7.73,257700.0
2010-03-11 13:20:00,7.73,7.76,7.73,7.75,360700.0,7.73,7.76,7.73,7.75,360700.0
2010-03-11 13:30:00,7.74,7.78,7.73,7.78,419600.0,7.74,7.78,7.73,7.78,419600.0
2010-03-11 13:40:00,7.78,7.79,7.77,7.77,181900.0,7.78,7.79,7.77,7.77,181900.0
2010-03-11 13:50:00,7.77,7.78,7.76,7.76,162300.0,7.77,7.78,7.76,7.76,162300.0
2010-03-11 14:00:00,7.76,7.77,7.76,7.77,53000.0,7.76,7.77,7.76,7.77,53000.0
2010-03-11 14:10:00,7.76,7.77,7.76,7.77,51900.0,7.76,7.77,7.76,7.77,51900.0
2010-03-11 14:20:00,7.76,7.77,7.76,7.76,68300.0,7.76,7.77,7.76,7.76,68300.0
2010-03-11 14:30:00,7.76,7.77,7.76,7.77,103600.0,7.76,7.77,7.76,7.77,103600.0
2010-03-11 14:40:00,7.76,7.77,7.76,7.77,71500.0,7.76,7.77,7.76,7.77,71500.0
2010-03-11 14:50:00,7.76,7.78,7.76,7.77,202900.0,7.76,7.78,7.76,7.77,202900.0
2010-03-11 15:00:00,7.78,7.8,7.77,7.79,399100.0,7.78,7.8,7.77,7.79,399100.0
2010-03-11 15:10:00,7.79,7.85,7.79,7.84,570000.0,7.79,7.85,7.79,7.84,570000.0
2010-03-11 15:20:00,7.84,7.85,7.82,7.84,644300.0,7.84,7.85,7.82,7.84,644300.0
2010-03-11 15:30:00,7.84,7.84,7.83,7.84,151400.0,7.84,7.84,7.83,7.84,151400.0
2010-03-11 15:40:00,7.84,7.85,7.83,7.84,297000.0,7.84,7.85,7.83,7.84,297000.0
2010-03-11 15:50:00,7.84,7.85,7.84,7.85,634400.0,7.84,7.85,7.84,7.85,634400.0
2010-03-12 09:30:00,7.89,7.91,7.88,7.88,326200.0,7.89,7.91,7.88,7.88,326200.0
2010-03-12 09:40:00,7.88,7.95,7.88,7.95,608800.0,7.88,7.95,7.88,7.95,608800.0
2010-03-12 09:50:00,7.95,7.96,7.91,7.91,537800.0,7.95,7.96,7.91,7.91,537800.0
2010-03-12 10:00:00,7.91,7.92,7.83,7.83,463400.0,7.91,7.92,7.83,7.83,463400.0
2010-03-12 10:10:00,7.83,7.85,7.81,7.84,1122300.0,7.83,7.85,7.81,7.84,1122300.0
2010-03-12 10:20:00,7.85,7.89,7.84,7.86,907500.0,7.85,7.89,7.84,7.86,907500.0
2010-03-12 10:30:00,7.85,7.86,7.85,7.85,70400.0,7.85,7.86,7.85,7.85,70400.0
2010-03-12 10:40:00,7.85,7.86,7.82,7.84,361800.0,7.85,7.86,7.82,7.84,361800.0
2010-03-12 10:50:00,7.84,7.85,7.83,7.85,162800.0,7.84,7.85,7.83,7.85,162800.0
2010-03-12 11:00:00,7.85,7.88,7.84,7.87,628300.0,7.85,7.88,7.84,7.87,628300.0
2010-03-12 11:10:00,7.87,7.9,7.86,7.9,263200.0,7.87,7.9,7.86,7.9,263200.0
2010-03-12 11:20:00,7.9,7.9,7.89,7.9,46100.0,7.9,7.9,7.89,7.9,46100.0
2010-03-12 11:30:00,7.9,7.9,7.87,7.87,184400.0,7.9,7.9,7.87,7.87,184400.0
2010-03-12 11:40:00,7.88,7.88,7.86,7.87,222100.0,7.88,7.88,7.86,7.87,222100.0
2010-03-12 11:50:00,7.87,7.88,7.86,7.86,91900.0,7.87,7.88,7.86,7.86,91900.0
2010-03-12 12:00:00,7.86,7.88,7.86,7.88,125000.0,7.86,7.88,7.86,7.88,125000.0
2010-03-12 12:10:00,7.88,7.91,7.87,7.88,363800.0,7.88,7.91,7.87,7.88,363800.0
2010-03-12 12:20:00,7.88,7.89,7.88,7.89,40600.0,7.88,7.89,7.88,7.89,40600.0
2010-03-12 12:30:00,7.89,7.89,7.88,7.89,59100.0,7.89,7.89,7.88,7.89,59100.0
2010-03-12 12:40:00,7.89,7.9,7.87,7.88,535200.0,7.89,7.9,7.87,7.88,535200.0
2010-03-12 12:50:00,7.87,7.88,7.87,7.87,424300.0,7.87,7.88,7.87,7.87,424300.0
2010-03-12 13:00:00,7.88,7.88,7.86,7.86,162600.0,7.88,7.88,7.86,7.86,162600.0
2010-03-12 13:10:00,7.87,7.87,7.86,7.87,67200.0,7.87,7.87,7.86,7.87,67200.0
2010-03-12 13:20:00,7.87,7.88,7.85,7.85,1251800.0,7.87,7.88,7.85,7.85,1251800.0
2010-03-12 13:30:00,7.86,7.86,7.85,7.86,82200.0,7.86,7.86,7.85,7.86,82200.0
2010-03-12 13:40:00,7.85,7.86,7.84,7.85,188800.0,7.85,7.86,7.84,7.85,188800.0
2010-03-12 13:50:00,7.86,7.86,7.84,7.85,153500.0,7.86,7.86,7.84,7.85,153500.0
2010-03-12 14:00:00,7.85,7.86,7.85,7.86,71400.0,7.85,7.86,7.85,7.86,71400.0
2010-03-12 14:10:00,7.86,7.86,7.84,7.85,232900.0,7.86,7.86,7.84,7.85,232900.0
2010-03-12 14:20:00,7.84,7.85,7.83,7.84,623900.0,7.84,7.85,7.83,7.84,623900.0
2010-03-12 14:30:00,7.83,7.84,7.83,7.83,100600.0,7.83,7.84,7.83,7.83,100600.0
2010-03-12 14:40:00,7.84,7.84,7.82,7.82,178500.0,7.84,7.84,7.82,7.82,178500.0
2010-03-12 14:50:00,7.82,7.83,7.81,7.81,215600.0,7.82,7.83,7.81,7.81,215600.0
2010-03-12 15:00:00,7.81,7.83,7.81,7.82,250600.0,7.81,7.83,7.81,7.82,250600.0
2010-03-12 15:10:00,7.83,7.83,7.79,7.79,581400.0,7.83,7.83,7.79,7.79,581400.0
2010-03-12 15:20:00,7.8,7.8,7.78,7.78,258700.0,7.8,7.8,7.78,7.78,258700.0
2010-03-12 15:30:00,7.78,7.79,7.76,7.76,867200.0,7.78,7.79,7.76,7.76,867200.0
2010-03-12 15:40:00,7.77,7.79,7.76,7.78,394800.0,7.77,7.79,7.76,7.78,394800.0
2010-03-12 15:50:00,7.78,7.79,7.78,7.78,746900.0,7.78,7.79,7.78,7.78,746900.0
2010-03-15 09:30:00,6.4,6.75,6.33,6.7,19665800.0,6.4,6.75,6.33,6.7,19665800.0
2010-03-15 09:40:00,6.7,6.75,6.62,6.67,11623400.0,6.7,6.75,6.62,6.67,11623400.0
2010-03-15 09:50:00,6.67,6.68,6.6,6.65,8088300.0,6.67,6.68,6.6,6.65,8088300.0
2010-03-15 10:00:00,6.65,6.67,6.63,6.66,6945100.0,6.65,6.67,6.63,6.66,6945100.0
2010-03-15 10:10:00,6.66,6.81,6.65,6.81,8591700.0,6.66,6.81,6.65,6.81,8591700.0
2010-03-15 10:20:00,6.81,6.98,6.79,6.82,13925000.0,6.81,6.98,6.79,6.82,13925000.0
2010-03-15 10:30:00,6.82,6.84,6.75,6.76,6970100.0,6.82,6.84,6.75,6.76,6970100.0
2010-03-15 10:40:00,6.77,6.77,6.63,6.63,7236000.0,6.77,6.77,6.63,6.63,7236000.0
2010-03-15 10:50:00,6.63,6.66,6.61,6.66,4862300.0,6.63,6.66,6.61,6.66,4862300.0
2010-03-15 11:00:00,6.66,6.7,6.58,6.59,4483500.0,6.66,6.7,6.58,6.59,4483500.0
2010-03-15 11:10:00,6.59,6.59,6.42,6.43,7502200.0,6.59,6.59,6.42,6.43,7502200.0
2010-03-15 11:20:00,6.43,6.54,6.4,6.54,7469000.0,6.43,6.54,6.4,6.54,7469000.0
2010-03-15 11:30:00,6.53,6.56,6.47,6.49,8082000.0,6.53,6.56,6.47,6.49,8082000.0
2010-03-15 11:40:00,6.49,6.52,6.46,6.5,3877100.0,6.49,6.52,6.46,6.5,3877100.0
2010-03-15 11:50:00,6.5,6.5,6.4,6.41,3754900.0,6.5,6.5,6.4,6.41,3754900.0
2010-03-15 12:00:00,6.41,6.41,6.31,6.37,7549900.0,6.41,6.41,6.31,6.37,7549900.0
2010-03-15 12:10:00,6.38,6.41,6.37,6.4,3746600.0,6.38,6.41,6.37,6.4,3746600.0
2010-03-15 12:20:00,6.41,6.5,6.4,6.5,2814000.0,6.41,6.5,6.4,6.5,2814000.0
2010-03-15 12:30:00,6.5,6.57,6.46,6.56,4299300.0,6.5,6.57,6.46,6.56,4299300.0
2010-03-15 12:40:00,6.56,6.63,6.55,6.57,3241200.0,6.56,6.63,6.55,6.57,3241200.0
2010-03-15 12:50:00,6.57,6.58,6.51,6.53,3343600.0,6.57,6.58,6.51,6.53,3343600.0
2010-03-15 13:00:00,6.53,6.55,6.51,6.53,2259100.0,6.53,6.55,6.51,6.53,2259100.0
2010-03-15 13:10:00,6.53,6.57,6.52,6.56,2690700.0,6.53,6.57,6.52,6.56,2690700.0
2010-03-15 13:20:00,6.56,6.64,6.55,6.63,3654000.0,6.56,6.64,6.55,6.63,3654000.0
2010-03-15 13:30:00,6.64,6.67,6.62,6.65,3033200.0,6.64,6.67,6.62,6.65,3033200.0
2010-03-15 13:40:00,6.66,6.77,6.65,6.71,6622700.0,6.66,6.77,6.65,6.71,6622700.0
2010-03-15 13:50:00,6.7,6.77,6.7,6.71,7390500.0,6.7,6.77,6.7,6.71,7390500.0
2010-03-15 14:00:00,6.72,6.8,6.7,6.74,6691900.0,6.72,6.8,6.7,6.74,6691900.0
2010-03-15 14:10:00,6.74,6.8,6.73,6.79,5187400.0,6.74,6.8,6.73,6.79,5187400.0
2010-03-15 14:20:00,6.8,6.82,6.75,6.76,3236000.0,6.8,6.82,6.75,6.76,3236000.0
2010-03-15 14:30:00,6.76,6.77,6.75,6.75,2825200.0,6.76,6.77,6.75,6.75,2825200.0
2010-03-15 14:40:00,6.75,6.83,6.74,6.79,5034700.0,6.75,6.83,6.74,6.79,5034700.0
2010-03-15 14:50:00,6.79,6.8,6.75,6.77,3275300.0,6.79,6.8,6.75,6.77,3275300.0
2010-03-15 15:00:00,6.77,6.81,6.76,6.79,4826800.0,6.77,6.81,6.76,6.79,4826800.0
2010-03-15 15:10:00,6.79,6.83,6.75,6.78,4839500.0,6.79,6.83,6.75,6.78,4839500.0
2010-03-15 15:20:00,6.78,6.8,6.77,6.79,1454300.0,6.78,6.8,6.77,6.79,1454300.0
2010-03-15 15:30:00,6.8,6.8,6.76,6.78,2937800.0,6.8,6.8,6.76,6.78,2937800.0
2010-03-15 15:40:00,6.78,6.82,6.77,6.82,4786600.0,6.78,6.82,6.77,6.82,4786600.0
2010-03-15 15:50:00,6.82,6.84,6.77,6.79,8927100.0,6.82,6.84,6.77,6.79,8927100.0
2010-03-16 09:30:00,6.91,7.01,6.84,7.01,8181600.0,6.91,7.01,6.84,7.01,8181600.0
2010-03-16 09:40:00,7.0,7.03,6.95,6.98,12754900.0,7.0,7.03,6.95,6.98,12754900.0
2010-03-16 09:50:00,6.98,7.0,6.95,6.99,6950300.0,6.98,7.0,6.95,6.99,6950300.0
2010-03-16 10:00:00,6.98,7.05,6.97,7.01,8096400.0,6.98,7.05,6.97,7.01,8096400.0
2010-03-16 10:10:00,7.01,7.13,7.0,7.04,5836300.0,7.01,7.13,7.0,7.04,5836300.0
2010-03-16 10:20:00,7.05,7.1,7.04,7.06,4299000.0,7.05,7.1,7.04,7.06,4299000.0
2010-03-16 10:30:00,7.06,7.07,7.03,7.06,3191000.0,7.06,7.07,7.03,7.06,3191000.0
2010-03-16 10:40:00,7.07,7.1,7.06,7.06,3475300.0,7.07,7.1,7.06,7.06,3475300.0
2010-03-16 10:50:00,7.06,7.07,7.03,7.05,1669400.0,7.06,7.07,7.03,7.05,1669400.0
2010-03-16 11:00:00,7.05,7.06,7.01,7.04,2773200.0,7.05,7.06,7.01,7.04,2773200.0
2010-03-16 11:10:00,7.04,7.12,7.03,7.12,4423900.0,7.04,7.12,7.03,7.12,4423900.0
2010-03-16 11:20:00,7.12,7.15,7.08,7.09,2456000.0,7.12,7.15,7.08,7.09,2456000.0
2010-03-16 11:30:00,7.08,7.11,7.07,7.09,2819000.0,7.08,7.11,7.07,7.09,2819000.0
2010-03-16 11:40:00,7.1,7.11,7.03,7.03,1766700.0,7.1,7.11,7.03,7.03,1766700.0
2010-03-16 11:50:00,7.03,7.07,7.0,7.01,2296500.0,7.03,7.07,7.0,7.01,2296500.0
2010-03-16 12:00:00,7.02,7.1,7.01,7.08,4508200.0,7.02,7.1,7.01,7.08,4508200.0
2010-03-16 12:10:00,7.07,7.1,7.06,7.09,3423100.0,7.07,7.1,7.06,7.09,3423100.0
2010-03-16 12:20:00,7.09,7.09,7.06,7.08,2373700.0,7.09,7.09,7.06,7.08,2373700.0
2010-03-16 12:30:00,7.09,7.09,7.07,7.08,514400.0,7.09,7.09,7.07,7.08,514400.0
2010-03-16 12:40:00,7.08,7.09,7.07,7.08,2459900.0,7.08,7.09,7.07,7.08,2459900.0
2010-03-16 12:50:00,7.08,7.11,7.07,7.09,5990400.0,7.08,7.11,7.07,7.09,5990400.0
2010-03-16 13:00:00,7.09,7.13,7.09,7.12,3488100.0,7.09,7.13,7.09,7.12,3488100.0
2010-03-16 13:10:00,7.12,7.15,7.11,7.15,2849100.0,7.12,7.15,7.11,7.15,2849100.0
2010-03-16 13:20:00,7.15,7.18,7.13,7.13,2046100.0,7.15,7.18,7.13,7.13,2046100.0
2010-03-16 13:30:00,7.14,7.14,7.1,7.13,1050400.0,7.14,7.14,7.1,7.13,1050400.0
2010-03-16 13:40:00,7.13,7.16,7.11,7.11,1028500.0,7.13,7.16,7.11,7.11,1028500.0
2010-03-16 13:50:00,7.12,7.15,7.1,7.14,1906100.0,7.12,7.15,7.1,7.14,1906100.0
2010-03-16 14:00:00,7.15,7.15,7.08,7.1,3681800.0,7.15,7.15,7.08,7.1,3681800.0
2010-03-16 14:10:00,7.11,7.13,7.08,7.12,943800.0,7.11,7.13,7.08,7.12,943800.0
2010-03-16 14:20:00,7.13,7.16,7.12,7.13,1509800.0,7.13,7.16,7.12,7.13,1509800.0
2010-03-16 14:30:00,7.13,7.14,7.09,7.11,890200.0,7.13,7.14,7.09,7.11,890200.0
2010-03-16 14:40:00,7.11,7.12,7.1,7.1,387300.0,7.11,7.12,7.1,7.1,387300.0
2010-03-16 14:50:00,7.11,7.12,7.09,7.1,1660500.0,7.11,7.12,7.09,7.1,1660500.0
2010-03-16 15:00:00,7.09,7.12,7.08,7.1,790700.0,7.09,7.12,7.08,7.1,790700.0
2010-03-16 15:10:00,7.1,7.13,7.1,7.12,469700.0,7.1,7.13,7.1,7.12,469700.0
2010-03-16 15:20:00,7.13,7.15,7.11,7.12,3739400.0,7.13,7.15,7.11,7.12,3739400.0
2010-03-16 15:30:00,7.11,7.12,7.06,7.08,5134800.0,7.11,7.12,7.06,7.08,5134800.0
2010-03-16 15:40:00,7.08,7.1,7.07,7.08,3177300.0,7.08,7.1,7.07,7.08,3177300.0
2010-03-16 15:50:00,7.08,7.1,7.05,7.09,6249300.0,7.08,7.1,7.05,7.09,6249300.0
2010-03-17 09:30:00,7.17,7.19,7.08,7.11,3416100.0,7.17,7.19,7.08,7.11,3416100.0
2010-03-17 09:40:00,7.12,7.12,7.05,7.08,1511400.0,7.12,7.12,7.05,7.08,1511400.0
2010-03-17 09:50:00,7.08,7.13,7.06,7.09,3012100.0,7.08,7.13,7.06,7.09,3012100.0
2010-03-17 10:00:00,7.09,7.13,7.03,7.05,4698100.0,7.09,7.13,7.03,7.05,4698100.0
2010-03-17 10:10:00,7.04,7.06,7.02,7.04,1723800.0,7.04,7.06,7.02,7.04,1723800.0
2010-03-17 10:20:00,7.03,7.04,6.99,7.01,3662000.0,7.03,7.04,6.99,7.01,3662000.0
2010-03-17 10:30:00,7.01,7.02,6.94,6.95,2580500.0,7.01,7.02,6.94,6.95,2580500.0
2010-03-17 10:40:00,6.95,7.01,6.94,7.01,1482700.0,6.95,7.01,6.94,7.01,1482700.0
2010-03-17 10:50:00,7.0,7.02,6.99,7.01,1101700.0,7.0,7.02,6.99,7.01,1101700.0
2010-03-17 11:00:00,7.02,7.02,6.98,6.99,1409600.0,7.02,7.02,6.98,6.99,1409600.0
2010-03-17 11:10:00,6.98,7.0,6.98,7.0,495300.0,6.98,7.0,6.98,7.0,495300.0
2010-03-17 11:20:00,6.99,7.0,6.99,7.0,428500.0,6.99,7.0,6.99,7.0,428500.0
2010-03-17 11:30:00,6.99,7.0,6.99,7.0,185800.0,6.99,7.0,6.99,7.0,185800.0
2010-03-17 11:40:00,6.99,7.0,6.99,6.99,264300.0,6.99,7.0,6.99,6.99,264300.0
2010-03-17 11:50:00,7.0,7.0,6.99,7.0,321100.0,7.0,7.0,6.99,7.0,321100.0
2010-03-17 12:00:00,6.99,7.0,6.99,7.0,453600.0,6.99,7.0,6.99,7.0,453600.0
2010-03-17 12:10:00,6.99,7.0,6.99,6.99,106100.0,6.99,7.0,6.99,6.99,106100.0
2010-03-17 12:20:00,6.99,7.01,6.98,6.99,2518100.0,6.99,7.01,6.98,6.99,2518100.0
2010-03-17 12:30:00,6.99,6.99,6.98,6.99,379700.0,6.99,6.99,6.98,6.99,379700.0
2010-03-17 12:40:00,6.99,6.99,6.98,6.99,388200.0,6.99,6.99,6.98,6.99,388200.0
2010-03-17 12:50:00,6.98,7.0,6.97,6.97,1252600.0,6.98,7.0,6.97,6.97,1252600.0
2010-03-17 13:00:00,6.98,6.98,6.94,6.96,1777600.0,6.98,6.98,6.94,6.96,1777600.0
2010-03-17 13:10:00,6.95,6.97,6.93,6.95,2846000.0,6.95,6.97,6.93,6.95,2846000.0
2010-03-17 13:20:00,6.95,6.97,6.92,6.97,3262500.0,6.95,6.97,6.92,6.97,3262500.0
2010-03-17 13:30:00,6.97,6.97,6.93,6.95,2205900.0,6.97,6.97,6.93,6.95,2205900.0
2010-03-17 13:40:00,6.94,6.95,6.93,6.93,590600.0,6.94,6.95,6.93,6.93,590600.0
2010-03-17 13:50:00,6.93,6.95,6.93,6.94,622900.0,6.93,6.95,6.93,6.94,622900.0
2010-03-17 14:00:00,6.93,6.95,6.92,6.94,1450400.0,6.93,6.95,6.92,6.94,1450400.0
2010-03-17 14:10:00,6.94,6.95,6.93,6.94,1617600.0,6.94,6.95,6.93,6.94,1617600.0
2010-03-17 14:20:00,6.94,6.98,6.93,6.95,1664200.0,6.94,6.98,6.93,6.95,1664200.0
2010-03-17 14:30:00,6.95,6.95,6.93,6.94,1545800.0,6.95,6.95,6.93,6.94,1545800.0
2010-03-17 14:40:00,6.94,6.95,6.89,6.91,3069500.0,6.94,6.95,6.89,6.91,3069500.0
2010-03-17 14:50:00,6.91,6.93,6.9,6.91,722800.0,6.91,6.93,6.9,6.91,722800.0
2010-03-17 15:00:00,6.92,6.96,6.91,6.95,874500.0,6.92,6.96,6.91,6.95,874500.0
2010-03-17 15:10:00,6.95,6.96,6.95,6.95,513900.0,6.95,6.96,6.95,6.95,513900.0
2010-03-17 15:20:00,6.95,6.96,6.93,6.93,782800.0,6.95,6.96,6.93,6.93,782800.0
2010-03-17 15:30:00,6.93,6.96,6.93,6.96,1100200.0,6.93,6.96,6.93,6.96,1100200.0
2010-03-17 15:40:00,6.95,6.96,6.93,6.94,1023100.0,6.95,6.96,6.93,6.94,1023100.0
2010-03-17 15:50:00,6.94,6.95,6.9,6.94,3252000.0,6.94,6.95,6.9,6.94,3252000.0
2010-03-18 09:30:00,7.02,7.02,6.83,6.87,5786300.0,7.02,7.02,6.83,6.87,5786300.0
2010-03-18 09:40:00,6.88,6.93,6.87,6.89,7491000.0,6.88,6.93,6.87,6.89,7491000.0
2010-03-18 09:50:00,6.89,6.91,6.85,6.88,3708500.0,6.89,6.91,6.85,6.88,3708500.0
2010-03-18 10:00:00,6.88,6.95,6.87,6.9,2865000.0,6.88,6.95,6.87,6.9,2865000.0
2010-03-18 10:10:00,6.89,6.92,6.88,6.92,6363400.0,6.89,6.92,6.88,6.92,6363400.0
2010-03-18 10:20:00,6.92,6.92,6.87,6.89,4365200.0,6.92,6.92,6.87,6.89,4365200.0
2010-03-18 10:30:00,6.89,6.89,6.82,6.85,5418600.0,6.89,6.89,6.82,6.85,5418600.0
2010-03-18 10:40:00,6.85,6.86,6.8,6.84,2209500.0,6.85,6.86,6.8,6.84,2209500.0
2010-03-18 10:50:00,6.84,6.87,6.83,6.86,3814200.0,6.84,6.87,6.83,6.86,3814200.0
2010-03-18 11:00:00,6.86,6.91,6.83,6.89,1822500.0,6.86,6.91,6.83,6.89,1822500.0
2010-03-18 11:10:00,6.89,6.94,6.89,6.92,988200.0,6.89,6.94,6.89,6.92,988200.0
2010-03-18 11:20:00,6.93,6.97,6.92,6.95,1964800.0,6.93,6.97,6.92,6.95,1964800.0
2010-03-18 11:30:00,6.95,6.98,6.93,6.95,1327500.0,6.95,6.98,6.93,6.95,1327500.0
2010-03-18 11:40:00,6.95,6.96,6.89,6.95,1160600.0,6.95,6.96,6.89,6.95,1160600.0
2010-03-18 11:50:00,6.95,6.96,6.94,6.94,850700.0,6.95,6.96,6.94,6.94,850700.0
2010-03-18 12:00:00,6.95,6.95,6.91,6.94,998300.0,6.95,6.95,6.91,6.94,998300.0
2010-03-18 12:10:00,6.95,6.95,6.94,6.94,660000.0,6.95,6.95,6.94,6.94,660000.0
2010-03-18 12:20:00,6.94,6.95,6.92,6.95,1193400.0,6.94,6.95,6.92,6.95,1193400.0
2010-03-18 12:30:00,6.94,6.95,6.92,6.92,781500.0,6.94,6.95,6.92,6.92,781500.0
2010-03-18 12:40:00,6.93,6.95,6.92,6.94,470800.0,6.93,6.95,6.92,6.94,470800.0
2010-03-18 12:50:00,6.94,6.95,6.94,6.95,248700.0,6.94,6.95,6.94,6.95,248700.0
2010-03-18 13:00:00,6.94,6.96,6.94,6.96,739700.0,6.94,6.96,6.94,6.96,739700.0
2010-03-18 13:10:00,6.95,6.96,6.93,6.95,1765800.0,6.95,6.96,6.93,6.95,1765800.0
2010-03-18 13:20:00,6.95,6.96,6.94,6.95,748100.0,6.95,6.96,6.94,6.95,748100.0
2010-03-18 13:30:00,6.95,6.97,6.94,6.95,1004300.0,6.95,6.97,6.94,6.95,1004300.0
2010-03-18 13:40:00,6.94,6.96,6.94,6.95,198600.0,6.94,6.96,6.94,6.95,198600.0
2010-03-18 13:50:00,6.96,7.0,6.95,7.0,460200.0,6.96,7.0,6.95,7.0,460200.0
2010-03-18 14:00:00,6.99,7.0,6.97,6.97,1122400.0,6.99,7.0,6.97,6.97,1122400.0
2010-03-18 14:10:00,6.98,7.0,6.97,6.99,433000.0,6.98,7.0,6.97,6.99,433000.0
2010-03-18 14:20:00,7.0,7.0,6.98,6.99,701300.0,7.0,7.0,6.98,6.99,701300.0
2010-03-18 14:30:00,7.0,7.0,6.97,6.99,1018100.0,7.0,7.0,6.97,6.99,1018100.0
2010-03-18 14:40:00,6.98,7.0,6.97,6.99,1170700.0,6.98,7.0,6.97,6.99,1170700.0
2010-03-18 14:50:00,6.99,7.03,6.98,7.03,1347800.0,6.99,7.03,6.98,7.03,1347800.0
2010-03-18 15:00:00,7.03,7.03,7.01,7.02,1544000.0,7.03,7.03,7.01,7.02,1544000.0
2010-03-18 15:10:00,7.03,7.03,7.0,7.02,1249800.0,7.03,7.03,7.0,7.02,1249800.0
2010-03-18 15:20:00,7.02,7.07,7.01,7.07,2050700.0,7.02,7.07,7.01,7.07,2050700.0
2010-03-18 15:30:00,7.06,7.09,7.04,7.05,1957700.0,7.06,7.09,7.04,7.05,1957700.0
2010-03-18 15:40:00,7.05,7.06,7.03,7.05,1300200.0,7.05,7.06,7.03,7.05,1300200.0
2010-03-18 15:50:00,7.05,7.07,7.04,7.07,2739300.0,7.05,7.07,7.04,7.07,2739300.0
2010-03-19 09:30:00,7.2,7.21,7.1,7.1,4993900.0,7.2,7.21,7.1,7.1,4993900.0
2010-03-19 09:40:00,7.11,7.13,7.04,7.11,1724300.0,7.11,7.13,7.04,7.11,1724300.0
2010-03-19 09:50:00,7.12,7.12,7.07,7.1,1931100.0,7.12,7.12,7.07,7.1,1931100.0
2010-03-19 10:00:00,7.1,7.15,7.08,7.09,1699100.0,7.1,7.15,7.08,7.09,1699100.0
2010-03-19 10:10:00,7.09,7.09,7.05,7.09,978100.0,7.09,7.09,7.05,7.09,978100.0
2010-03-19 10:20:00,7.09,7.11,7.08,7.11,937400.0,7.09,7.11,7.08,7.11,937400.0
2010-03-19 10:30:00,7.11,7.11,7.08,7.1,719600.0,7.11,7.11,7.08,7.1,719600.0
2010-03-19 10:40:00,7.1,7.11,7.08,7.11,1099000.0,7.1,7.11,7.08,7.11,1099000.0
2010-03-19 10:50:00,7.11,7.13,7.1,7.11,1066700.0,7.11,7.13,7.1,7.11,1066700.0
2010-03-19 11:00:00,7.11,7.12,7.1,7.12,917800.0,7.11,7.12,7.1,7.12,917800.0
2010-03-19 11:10:00,7.12,7.13,7.1,7.1,675600.0,7.12,7.13,7.1,7.1,675600.0
2010-03-19 11:20:00,7.11,7.13,7.1,7.12,1102000.0,7.11,7.13,7.1,7.12,1102000.0
2010-03-19 11:30:00,7.12,7.13,7.12,7.12,611700.0,7.12,7.13,7.12,7.12,611700.0
2010-03-19 11:40:00,7.12,7.16,7.12,7.16,1182100.0,7.12,7.16,7.12,7.16,1182100.0
2010-03-19 11:50:00,7.16,7.24,7.15,7.22,3259400.0,7.16,7.24,7.15,7.22,3259400.0
2010-03-19 12:00:00,7.22,7.22,7.2,7.2,761400.0,7.22,7.22,7.2,7.2,761400.0
2010-03-19 12:10:00,7.2,7.21,7.17,7.18,818300.0,7.2,7.21,7.17,7.18,818300.0
2010-03-19 12:20:00,7.17,7.18,7.15,7.18,719100.0,7.17,7.18,7.15,7.18,719100.0
2010-03-19 12:30:00,7.17,7.18,7.16,7.16,436200.0,7.17,7.18,7.16,7.16,436200.0
2010-03-19 12:40:00,7.16,7.17,7.12,7.12,748100.0,7.16,7.17,7.12,7.12,748100.0
2010-03-19 12:50:00,7.13,7.13,7.11,7.12,446400.0,7.13,7.13,7.11,7.12,446400.0
2010-03-19 13:00:00,7.12,7.18,7.11,7.16,1731700.0,7.12,7.18,7.11,7.16,1731700.0
2010-03-19 13:10:00,7.16,7.16,7.13,7.14,204700.0,7.16,7.16,7.13,7.14,204700.0
2010-03-19 13:20:00,7.14,7.15,7.12,7.14,866000.0,7.14,7.15,7.12,7.14,866000.0
2010-03-19 13:30:00,7.13,7.14,7.13,7.14,244500.0,7.13,7.14,7.13,7.14,244500.0
2010-03-19 13:40:00,7.13,7.14,7.11,7.14,451300.0,7.13,7.14,7.11,7.14,451300.0
2010-03-19 13:50:00,7.14,7.14,7.13,7.13,171300.0,7.14,7.14,7.13,7.13,171300.0
2010-03-19 14:00:00,7.13,7.14,7.13,7.14,195800.0,7.13,7.14,7.13,7.14,195800.0
2010-03-19 14:10:00,7.13,7.14,7.13,7.14,239700.0,7.13,7.14,7.13,7.14,239700.0
2010-03-19 14:20:00,7.14,7.16,7.13,7.15,707100.0,7.14,7.16,7.13,7.15,707100.0
2010-03-19 14:30:00,7.15,7.15,7.14,7.15,184000.0,7.15,7.15,7.14,7.15,184000.0
2010-03-19 14:40:00,7.15,7.15,7.11,7.15,1026500.0,7.15,7.15,7.11,7.15,1026500.0
2010-03-19 14:50:00,7.15,7.15,7.14,7.15,502600.0,7.15,7.15,7.14,7.15,502600.0
2010-03-19 15:00:00,7.15,7.16,7.13,7.13,615600.0,7.15,7.16,7.13,7.13,615600.0
2010-03-19 15:10:00,7.14,7.14,7.12,7.12,492900.0,7.14,7.14,7.12,7.12,492900.0
2010-03-19 15:20:00,7.12,7.14,7.11,7.11,1211800.0,7.12,7.14,7.11,7.11,1211800.0
2010-03-19 15:30:00,7.12,7.12,7.1,7.11,842800.0,7.12,7.12,7.1,7.11,842800.0
2010-03-19 15:40:00,7.11,7.12,7.1,7.12,908800.0,7.11,7.12,7.1,7.12,908800.0
2010-03-19 15:50:00,7.12,7.12,7.1,7.11,1972700.0,7.12,7.12,7.1,7.11,1972700.0
2010-03-22 09:30:00,7.14,7.17,7.07,7.1,1318900.0,7.14,7.17,7.07,7.1,1318900.0
2010-03-22 09:40:00,7.1,7.12,7.05,7.1,2980500.0,7.1,7.12,7.05,7.1,2980500.0
2010-03-22 09:50:00,7.09,7.11,7.06,7.08,1397000.0,7.09,7.11,7.06,7.08,1397000.0
2010-03-22 10:00:00,7.09,7.09,7.08,7.09,351800.0,7.09,7.09,7.08,7.09,351800.0
2010-03-22 10:10:00,7.08,7.09,7.07,7.08,1901100.0,7.08,7.09,7.07,7.08,1901100.0
2010-03-22 10:20:00,7.07,7.09,7.06,7.09,1289600.0,7.07,7.09,7.06,7.09,1289600.0
2010-03-22 10:30:00,7.09,7.09,7.08,7.09,627300.0,7.09,7.09,7.08,7.09,627300.0
2010-03-22 10:40:00,7.08,7.12,7.08,7.09,1894000.0,7.08,7.12,7.08,7.09,1894000.0
2010-03-22 10:50:00,7.09,7.1,7.08,7.09,480800.0,7.09,7.1,7.08,7.09,480800.0
2010-03-22 11:00:00,7.09,7.09,7.08,7.09,289600.0,7.09,7.09,7.08,7.09,289600.0
2010-03-22 11:10:00,7.08,7.09,7.08,7.08,274400.0,7.08,7.09,7.08,7.08,274400.0
2010-03-22 11:20:00,7.09,7.09,7.08,7.08,196500.0,7.09,7.09,7.08,7.08,196500.0
2010-03-22 11:30:00,7.09,7.09,7.06,7.06,883800.0,7.09,7.09,7.06,7.06,883800.0
2010-03-22 11:40:00,7.07,7.07,7.06,7.07,267300.0,7.07,7.07,7.06,7.07,267300.0
2010-03-22 11:50:00,7.07,7.07,7.06,7.06,187000.0,7.07,7.07,7.06,7.06,187000.0
2010-03-22 12:00:00,7.07,7.07,7.04,7.05,766500.0,7.07,7.07,7.04,7.05,766500.0
2010-03-22 12:10:00,7.05,7.06,7.04,7.05,727800.0,7.05,7.06,7.04,7.05,727800.0
2010-03-22 12:20:00,7.05,7.06,7.04,7.05,452600.0,7.05,7.06,7.04,7.05,452600.0
2010-03-22 12:30:00,7.06,7.06,7.04,7.04,353900.0,7.06,7.06,7.04,7.04,353900.0
2010-03-22 12:40:00,7.05,7.05,7.04,7.05,274300.0,7.05,7.05,7.04,7.05,274300.0
2010-03-22 12:50:00,7.05,7.07,7.01,7.04,1511800.0,7.05,7.07,7.01,7.04,1511800.0
2010-03-22 13:00:00,7.03,7.04,7.03,7.03,514900.0,7.03,7.04,7.03,7.03,514900.0
2010-03-22 13:10:00,7.03,7.05,7.02,7.04,650700.0,7.03,7.05,7.02,7.04,650700.0
2010-03-22 13:20:00,7.04,7.05,7.01,7.04,888300.0,7.04,7.05,7.01,7.04,888300.0
2010-03-22 13:30:00,7.04,7.07,7.02,7.03,727400.0,7.04,7.07,7.02,7.03,727400.0
2010-03-22 13:40:00,7.02,7.03,7.02,7.03,78500.0,7.02,7.03,7.02,7.03,78500.0
2010-03-22 13:50:00,7.02,7.05,7.02,7.02,500700.0,7.02,7.05,7.02,7.02,500700.0
2010-03-22 14:00:00,7.02,7.03,7.01,7.02,655700.0,7.02,7.03,7.01,7.02,655700.0
2010-03-22 14:10:00,7.01,7.02,7.01,7.01,545500.0,7.01,7.02,7.01,7.01,545500.0
2010-03-22 14:20:00,7.01,7.02,7.01,7.01,350300.0,7.01,7.02,7.01,7.01,350300.0
2010-03-22 14:30:00,7.01,7.02,6.96,6.99,2671000.0,7.01,7.02,6.96,6.99,2671000.0
2010-03-22 14:40:00,6.99,6.99,6.98,6.98,619600.0,6.99,6.99,6.98,6.98,619600.0
2010-03-22 14:50:00,6.98,6.99,6.98,6.98,180800.0,6.98,6.99,6.98,6.98,180800.0
2010-03-22 15:00:00,6.98,6.99,6.98,6.99,186500.0,6.98,6.99,6.98,6.99,186500.0
2010-03-22 15:10:00,6.98,6.99,6.98,6.99,387900.0,6.98,6.99,6.98,6.99,387900.0
2010-03-22 15:20:00,6.99,6.99,6.98,6.99,217200.0,6.99,6.99,6.98,6.99,217200.0
2010-03-22 15:30:00,6.98,6.99,6.98,6.99,400400.0,6.98,6.99,6.98,6.99,400400.0
2010-03-22 15:40:00,6.99,6.99,6.96,6.96,1501000.0,6.99,6.99,6.96,6.96,1501000.0
2010-03-22 15:50:00,6.97,7.01,6.94,6.95,2626200.0,6.97,7.01,6.94,6.95,2626200.0
2010-03-23 09:30:00,6.97,7.0,6.91,6.92,4005500.0,6.97,7.0,6.91,6.92,4005500.0
2010-03-23 09:40:00,6.93,6.94,6.82,6.84,4453900.0,6.93,6.94,6.82,6.84,4453900.0
2010-03-23 09:50:00,6.85,6.89,6.83,6.86,1719400.0,6.85,6.89,6.83,6.86,1719400.0
2010-03-23 10:00:00,6.87,6.87,6.83,6.83,1500100.0,6.87,6.87,6.83,6.83,1500100.0
2010-03-23 10:10:00,6.84,6.86,6.83,6.85,416500.0,6.84,6.86,6.83,6.85,416500.0
2010-03-23 10:20:00,6.85,6.89,6.84,6.87,1891500.0,6.85,6.89,6.84,6.87,1891500.0
2010-03-23 10:30:00,6.87,6.91,6.86,6.89,933200.0,6.87,6.91,6.86,6.89,933200.0
2010-03-23 10:40:00,6.89,6.94,6.88,6.93,551400.0,6.89,6.94,6.88,6.93,551400.0
2010-03-23 10:50:00,6.93,6.94,6.92,6.93,485600.0,6.93,6.94,6.92,6.93,485600.0
2010-03-23 11:00:00,6.93,6.94,6.92,6.93,260300.0,6.93,6.94,6.92,6.93,260300.0
2010-03-23 11:10:00,6.92,6.93,6.91,6.93,351600.0,6.92,6.93,6.91,6.93,351600.0
2010-03-23 11:20:00,6.92,6.93,6.91,6.93,379400.0,6.92,6.93,6.91,6.93,379400.0
2010-03-23 11:30:00,6.93,6.93,6.86,6.87,824300.0,6.93,6.93,6.86,6.87,824300.0
2010-03-23 11:40:00,6.86,6.87,6.86,6.87,150200.0,6.86,6.87,6.86,6.87,150200.0
2010-03-23 11:50:00,6.86,6.87,6.85,6.85,386900.0,6.86,6.87,6.85,6.85,386900.0
2010-03-23 12:00:00,6.86,6.88,6.85,6.85,1067700.0,6.86,6.88,6.85,6.85,1067700.0
2010-03-23 12:10:00,6.85,6.87,6.84,6.86,562900.0,6.85,6.87,6.84,6.86,562900.0
2010-03-23 12:20:00,6.86,6.87,6.84,6.86,387000.0,6.86,6.87,6.84,6.86,387000.0
2010-03-23 12:30:00,6.86,6.86,6.83,6.86,1360500.0,6.86,6.86,6.83,6.86,1360500.0
2010-03-23 12:40:00,6.86,6.86,6.81,6.82,803200.0,6.86,6.86,6.81,6.82,803200.0
2010-03-23 12:50:00,6.83,6.86,6.82,6.86,582800.0,6.83,6.86,6.82,6.86,582800.0
2010-03-23 13:00:00,6.86,6.86,6.83,6.84,334900.0,6.86,6.86,6.83,6.84,334900.0
2010-03-23 13:10:00,6.83,6.85,6.82,6.84,407300.0,6.83,6.85,6.82,6.84,407300.0
2010-03-23 13:20:00,6.85,6.87,6.84,6.86,1053300.0,6.85,6.87,6.84,6.86,1053300.0
2010-03-23 13:30:00,6.86,6.89,6.85,6.88,4043700.0,6.86,6.89,6.85,6.88,4043700.0
2010-03-23 13:40:00,6.88,6.88,6.86,6.86,363400.0,6.88,6.88,6.86,6.86,363400.0
2010-03-23 13:50:00,6.86,6.89,6.86,6.89,637000.0,6.86,6.89,6.86,6.89,637000.0
2010-03-23 14:00:00,6.89,6.92,6.87,6.91,638100.0,6.89,6.92,6.87,6.91,638100.0
2010-03-23 14:10:00,6.91,6.92,6.9,6.91,537300.0,6.91,6.92,6.9,6.91,537300.0
2010-03-23 14:20:00,6.9,6.91,6.88,6.88,537800.0,6.9,6.91,6.88,6.88,537800.0
2010-03-23 14:30:00,6.89,6.91,6.87,6.89,1668700.0,6.89,6.91,6.87,6.89,1668700.0
2010-03-23 14:40:00,6.88,6.95,6.87,6.93,1868700.0,6.88,6.95,6.87,6.93,1868700.0
2010-03-23 14:50:00,6.93,6.94,6.91,6.94,353900.0,6.93,6.94,6.91,6.94,353900.0
2010-03-23 15:00:00,6.94,7.01,6.93,6.99,3165100.0,6.94,7.01,6.93,6.99,3165100.0
2010-03-23 15:10:00,6.99,7.06,6.94,7.05,2831800.0,6.99,7.06,6.94,7.05,2831800.0
2010-03-23 15:20:00,7.05,7.08,7.02,7.03,2399900.0,7.05,7.08,7.02,7.03,2399900.0
2010-03-23 15:30:00,7.03,7.04,6.97,6.98,1649300.0,7.03,7.04,6.97,6.98,1649300.0
2010-03-23 15:40:00,6.98,7.02,6.97,7.01,2456700.0,6.98,7.02,6.97,7.01,2456700.0
2010-03-23 15:50:00,7.02,7.06,6.99,7.02,3137800.0,7.02,7.06,6.99,7.02,3137800.0
2010-03-24 09:30:00,6.95,7.03,6.94,6.99,1665800.0,6.95,7.03,6.94,6.99,1665800.0
2010-03-24 09:40:00,6.99,7.04,6.98,7.01,1320600.0,6.99,7.04,6.98,7.01,1320600.0
2010-03-24 09:50:00,7.01,7.02,6.95,6.95,1797800.0,7.01,7.02,6.95,6.95,1797800.0
2010-03-24 10:00:00,6.96,6.99,6.95,6.99,431000.0,6.96,6.99,6.95,6.99,431000.0
2010-03-24 10:10:00,6.99,7.02,6.98,7.02,342800.0,6.99,7.02,6.98,7.02,342800.0
2010-03-24 10:20:00,7.02,7.06,7.01,7.06,348900.0,7.02,7.06,7.01,7.06,348900.0
2010-03-24 10:30:00,7.05,7.08,7.05,7.08,919300.0,7.05,7.08,7.05,7.08,919300.0
2010-03-24 10:40:00,7.07,7.08,7.05,7.06,404800.0,7.07,7.08,7.05,7.06,404800.0
2010-03-24 10:50:00,7.05,7.06,7.05,7.05,136100.0,7.05,7.06,7.05,7.05,136100.0
2010-03-24 11:00:00,7.06,7.07,7.01,7.06,683900.0,7.06,7.07,7.01,7.06,683900.0
2010-03-24 11:10:00,7.06,7.07,7.04,7.04,840400.0,7.06,7.07,7.04,7.04,840400.0
2010-03-24 11:20:00,7.04,7.06,7.03,7.04,236500.0,7.04,7.06,7.03,7.04,236500.0
2010-03-24 11:30:00,7.03,7.05,7.03,7.04,272000.0,7.03,7.05,7.03,7.04,272000.0
2010-03-24 11:40:00,7.05,7.05,7.04,7.04,159700.0,7.05,7.05,7.04,7.04,159700.0
2010-03-24 11:50:00,7.05,7.05,7.04,7.05,139000.0,7.05,7.05,7.04,7.05,139000.0
2010-03-24 12:00:00,7.05,7.05,7.04,7.04,148900.0,7.05,7.05,7.04,7.04,148900.0
2010-03-24 12:10:00,7.05,7.06,7.04,7.05,229200.0,7.05,7.06,7.04,7.05,229200.0
2010-03-24 12:20:00,7.05,7.08,7.05,7.07,298200.0,7.05,7.08,7.05,7.07,298200.0
2010-03-24 12:30:00,7.07,7.08,7.06,7.07,173100.0,7.07,7.08,7.06,7.07,173100.0
2010-03-24 12:40:00,7.07,7.08,7.06,7.07,266500.0,7.07,7.08,7.06,7.07,266500.0
2010-03-24 12:50:00,7.07,7.08,7.07,7.08,204200.0,7.07,7.08,7.07,7.08,204200.0
2010-03-24 13:00:00,7.07,7.08,7.05,7.05,324700.0,7.07,7.08,7.05,7.05,324700.0
2010-03-24 13:10:00,7.06,7.06,7.03,7.03,326000.0,7.06,7.06,7.03,7.03,326000.0
2010-03-24 13:20:00,7.03,7.04,7.03,7.03,164100.0,7.03,7.04,7.03,7.03,164100.0
2010-03-24 13:30:00,7.04,7.04,7.03,7.03,90800.0,7.04,7.04,7.03,7.03,90800.0
2010-03-24 13:40:00,7.03,7.05,7.01,7.02,623100.0,7.03,7.05,7.01,7.02,623100.0
2010-03-24 13:50:00,7.01,7.03,7.01,7.02,259300.0,7.01,7.03,7.01,7.02,259300.0
2010-03-24 14:00:00,7.03,7.03,7.02,7.03,134000.0,7.03,7.03,7.02,7.03,134000.0
2010-03-24 14:10:00,7.02,7.04,7.02,7.03,127500.0,7.02,7.04,7.02,7.03,127500.0
2010-03-24 14:20:00,7.03,7.04,7.03,7.03,104600.0,7.03,7.04,7.03,7.03,104600.0
2010-03-24 14:30:00,7.03,7.05,7.03,7.05,330300.0,7.03,7.05,7.03,7.05,330300.0
2010-03-24 14:40:00,7.05,7.05,7.04,7.04,142900.0,7.05,7.05,7.04,7.04,142900.0
2010-03-24 14:50:00,7.05,7.05,7.04,7.05,98700.0,7.05,7.05,7.04,7.05,98700.0
2010-03-24 15:00:00,7.05,7.05,7.04,7.05,100100.0,7.05,7.05,7.04,7.05,100100.0
2010-03-24 15:10:00,7.05,7.05,7.04,7.05,218200.0,7.05,7.05,7.04,7.05,218200.0
2010-03-24 15:20:00,7.04,7.05,7.04,7.05,241600.0,7.04,7.05,7.04,7.05,241600.0
2010-03-24 15:30:00,7.05,7.07,7.04,7.07,608100.0,7.05,7.07,7.04,7.07,608100.0
2010-03-24 15:40:00,7.06,7.07,7.06,7.06,480100.0,7.06,7.07,7.06,7.06,480100.0
2010-03-24 15:50:00,7.07,7.07,7.04,7.05,1080700.0,7.07,7.07,7.04,7.05,1080700.0
2010-03-25 09:30:00,7.1,7.12,7.07,7.08,535100.0,7.1,7.12,7.07,7.08,535100.0
2010-03-25 09:40:00,7.07,7.08,7.05,7.05,697500.0,7.07,7.08,7.05,7.05,697500.0
2010-03-25 09:50:00,7.04,7.06,6.99,7.01,1834800.0,7.04,7.06,6.99,7.01,1834800.0
2010-03-25 10:00:00,7.01,7.02,7.0,7.02,356400.0,7.01,7.02,7.0,7.02,356400.0
2010-03-25 10:10:00,7.01,7.02,6.99,7.0,1283600.0,7.01,7.02,6.99,7.0,1283600.0
2010-03-25 10:20:00,7.0,7.01,6.99,7.0,274800.0,7.0,7.01,6.99,7.0,274800.0
2010-03-25 10:30:00,7.01,7.01,6.99,7.0,543600.0,7.01,7.01,6.99,7.0,543600.0
2010-03-25 10:40:00,7.01,7.01,6.99,7.01,553700.0,7.01,7.01,6.99,7.01,553700.0
2010-03-25 10:50:00,7.0,7.01,6.99,7.0,747900.0,7.0,7.01,6.99,7.0,747900.0
2010-03-25 11:00:00,7.01,7.03,7.0,7.01,593500.0,7.01,7.03,7.0,7.01,593500.0
2010-03-25 11:10:00,7.01,7.04,7.01,7.02,575700.0,7.01,7.04,7.01,7.02,575700.0
2010-03-25 11:20:00,7.02,7.04,7.01,7.02,1003900.0,7.02,7.04,7.01,7.02,1003900.0
2010-03-25 11:30:00,7.02,7.03,7.01,7.02,713600.0,7.02,7.03,7.01,7.02,713600.0
2010-03-25 11:40:00,7.03,7.03,6.97,6.97,1954700.0,7.03,7.03,6.97,6.97,1954700.0
2010-03-25 11:50:00,6.97,6.99,6.78,6.8,11337600.0,6.97,6.99,6.78,6.8,11337600.0
2010-03-25 12:00:00,6.8,6.86,6.76,6.82,8555900.0,6.8,6.86,6.76,6.82,8555900.0
2010-03-25 12:10:00,6.81,6.82,6.7,6.8,9083500.0,6.81,6.82,6.7,6.8,9083500.0
2010-03-25 12:20:00,6.8,6.82,6.74,6.79,4129000.0,6.8,6.82,6.74,6.79,4129000.0
2010-03-25 12:30:00,6.79,6.81,6.78,6.8,2135800.0,6.79,6.81,6.78,6.8,2135800.0
2010-03-25 12:40:00,6.8,6.85,6.8,6.85,1960800.0,6.8,6.85,6.8,6.85,1960800.0
2010-03-25 12:50:00,6.85,6.9,6.81,6.88,1895100.0,6.85,6.9,6.81,6.88,1895100.0
2010-03-25 13:00:00,6.89,6.89,6.85,6.87,1941900.0,6.89,6.89,6.85,6.87,1941900.0
2010-03-25 13:10:00,6.87,6.92,6.87,6.88,1758000.0,6.87,6.92,6.87,6.88,1758000.0
2010-03-25 13:20:00,6.88,6.96,6.86,6.95,2182500.0,6.88,6.96,6.86,6.95,2182500.0
2010-03-25 13:30:00,6.95,7.0,6.94,6.99,2382400.0,6.95,7.0,6.94,6.99,2382400.0
2010-03-25 13:40:00,6.98,7.01,6.97,6.98,1512500.0,6.98,7.01,6.97,6.98,1512500.0
2010-03-25 13:50:00,6.97,6.99,6.94,6.95,1166900.0,6.97,6.99,6.94,6.95,1166900.0
2010-03-25 14:00:00,6.95,6.97,6.94,6.94,530500.0,6.95,6.97,6.94,6.94,530500.0
2010-03-25 14:10:00,6.94,6.98,6.94,6.97,962600.0,6.94,6.98,6.94,6.97,962600.0
2010-03-25 14:20:00,6.96,7.01,6.96,6.97,2337600.0,6.96,7.01,6.96,6.97,2337600.0
2010-03-25 14:30:00,6.97,7.0,6.95,6.98,1084300.0,6.97,7.0,6.95,6.98,1084300.0
2010-03-25 14:40:00,6.99,6.99,6.97,6.98,311900.0,6.99,6.99,6.97,6.98,311900.0
2010-03-25 14:50:00,6.98,7.03,6.9,7.01,4367100.0,6.98,7.03,6.9,7.01,4367100.0
2010-03-25 15:00:00,7.01,7.03,7.0,7.01,1415800.0,7.01,7.03,7.0,7.01,1415800.0
2010-03-25 15:10:00,7.0,7.05,7.0,7.03,1386000.0,7.0,7.05,7.0,7.03,1386000.0
2010-03-25 15:20:00,7.03,7.05,7.0,7.0,1027000.0,7.03,7.05,7.0,7.0,1027000.0
2010-03-25 15:30:00,7.01,7.02,6.99,7.0,745700.0,7.01,7.02,6.99,7.0,745700.0
2010-03-25 15:40:00,7.01,7.02,6.93,6.94,2402800.0,7.01,7.02,6.93,6.94,2402800.0
2010-03-25 15:50:00,6.94,6.97,6.92,6.96,4779200.0,6.94,6.97,6.92,6.96,4779200.0
2010-03-26 09:30:00,6.95,7.02,6.91,7.01,1436800.0,6.95,7.02,6.91,7.01,1436800.0
2010-03-26 09:40:00,7.01,7.01,6.95,6.97,1082500.0,7.01,7.01,6.95,6.97,1082500.0
2010-03-26 09:50:00,6.97,6.98,6.96,6.96,312100.0,6.97,6.98,6.96,6.96,312100.0
2010-03-26 10:00:00,6.97,6.98,6.95,6.97,645800.0,6.97,6.98,6.95,6.97,645800.0
2010-03-26 10:10:00,6.97,6.98,6.97,6.98,256000.0,6.97,6.98,6.97,6.98,256000.0
2010-03-26 10:20:00,6.97,6.98,6.97,6.97,174500.0,6.97,6.98,6.97,6.97,174500.0
2010-03-26 10:30:00,6.97,6.98,6.97,6.97,235600.0,6.97,6.98,6.97,6.97,235600.0
2010-03-26 10:40:00,6.98,7.01,6.97,7.01,593400.0,6.98,7.01,6.97,7.01,593400.0
2010-03-26 10:50:00,7.0,7.03,6.98,6.98,800400.0,7.0,7.03,6.98,6.98,800400.0
2010-03-26 11:00:00,6.98,7.0,6.98,7.0,230700.0,6.98,7.0,6.98,7.0,230700.0
2010-03-26 11:10:00,6.99,7.0,6.95,6.97,2011700.0,6.99,7.0,6.95,6.97,2011700.0
2010-03-26 11:20:00,6.97,6.98,6.96,6.98,402100.0,6.97,6.98,6.96,6.98,402100.0
2010-03-26 11:30:00,6.97,6.98,6.96,6.98,653700.0,6.97,6.98,6.96,6.98,653700.0
2010-03-26 11:40:00,6.98,6.98,6.96,6.96,455200.0,6.98,6.98,6.96,6.96,455200.0
2010-03-26 11:50:00,6.96,6.98,6.96,6.97,601000.0,6.96,6.98,6.96,6.97,601000.0
2010-03-26 12:00:00,6.98,6.98,6.97,6.97,136300.0,6.98,6.98,6.97,6.97,136300.0
2010-03-26 12:10:00,6.97,6.98,6.96,6.97,403900.0,6.97,6.98,6.96,6.97,403900.0
2010-03-26 12:20:00,6.97,6.98,6.96,6.97,621200.0,6.97,6.98,6.96,6.97,621200.0
2010-03-26 12:30:00,6.97,6.98,6.97,6.97,309100.0,6.97,6.98,6.97,6.97,309100.0
2010-03-26 12:40:00,6.97,6.98,6.97,6.97,169600.0,6.97,6.98,6.97,6.97,169600.0
2010-03-26 12:50:00,6.98,6.98,6.96,6.97,780600.0,6.98,6.98,6.96,6.97,780600.0
2010-03-26 13:00:00,6.97,6.97,6.95,6.96,972100.0,6.97,6.97,6.95,6.96,972100.0
2010-03-26 13:10:00,6.96,6.97,6.96,6.97,132600.0,6.96,6.97,6.96,6.97,132600.0
2010-03-26 13:20:00,6.97,6.97,6.96,6.96,413700.0,6.97,6.97,6.96,6.96,413700.0
2010-03-26 13:30:00,6.96,7.0,6.96,6.98,1138000.0,6.96,7.0,6.96,6.98,1138000.0
2010-03-26 13:40:00,6.98,7.01,6.97,6.97,1075400.0,6.98,7.01,6.97,6.97,1075400.0
2010-03-26 13:50:00,6.98,6.99,6.96,6.98,516800.0,6.98,6.99,6.96,6.98,516800.0
2010-03-26 14:00:00,6.99,6.99,6.96,6.98,984800.0,6.99,6.99,6.96,6.98,984800.0
2010-03-26 14:10:00,6.97,6.98,6.96,6.97,490900.0,6.97,6.98,6.96,6.97,490900.0
2010-03-26 14:20:00,6.97,6.98,6.96,6.97,347500.0,6.97,6.98,6.96,6.97,347500.0
2010-03-26 14:30:00,6.98,7.0,6.97,7.0,604700.0,6.98,7.0,6.97,7.0,604700.0
2010-03-26 14:40:00,6.99,7.0,6.98,6.98,238900.0,6.99,7.0,6.98,6.98,238900.0
2010-03-26 14:50:00,6.98,6.99,6.97,6.98,513000.0,6.98,6.99,6.97,6.98,513000.0
2010-03-26 15:00:00,6.98,6.99,6.97,6.98,476800.0,6.98,6.99,6.97,6.98,476800.0
2010-03-26 15:10:00,6.99,6.99,6.97,6.98,887500.0,6.99,6.99,6.97,6.98,887500.0
2010-03-26 15:20:00,6.99,6.99,6.98,6.98,306300.0,6.99,6.99,6.98,6.98,306300.0
2010-03-26 15:30:00,6.98,6.99,6.97,6.97,853600.0,6.98,6.99,6.97,6.97,853600.0
2010-03-26 15:40:00,6.97,6.99,6.96,6.99,844000.0,6.97,6.99,6.96,6.99,844000.0
2010-03-26 15:50:00,6.98,7.01,6.98,7.0,1365400.0,6.98,7.01,6.98,7.0,1365400.0
2010-03-29 09:30:00,7.04,7.1,7.0,7.07,1037100.0,7.04,7.1,7.0,7.07,1037100.0
2010-03-29 09:40:00,7.06,7.07,6.99,6.99,1224100.0,7.06,7.07,6.99,6.99,1224100.0
2010-03-29 09:50:00,6.99,7.0,6.97,6.99,638200.0,6.99,7.0,6.97,6.99,638200.0
2010-03-29 10:00:00,6.99,7.01,6.98,6.99,1592100.0,6.99,7.01,6.98,6.99,1592100.0
2010-03-29 10:10:00,7.0,7.02,7.0,7.02,296600.0,7.0,7.02,7.0,7.02,296600.0
2010-03-29 10:20:00,7.01,7.02,6.99,7.0,1375800.0,7.01,7.02,6.99,7.0,1375800.0
2010-03-29 10:30:00,7.0,7.06,7.0,7.03,1464200.0,7.0,7.06,7.0,7.03,1464200.0
2010-03-29 10:40:00,7.02,7.03,7.0,7.01,881000.0,7.02,7.03,7.0,7.01,881000.0
2010-03-29 10:50:00,7.01,7.02,7.0,7.01,183700.0,7.01,7.02,7.0,7.01,183700.0
2010-03-29 11:00:00,7.0,7.05,7.0,7.04,615800.0,7.0,7.05,7.0,7.04,615800.0
2010-03-29 11:10:00,7.05,7.08,7.04,7.07,388600.0,7.05,7.08,7.04,7.07,388600.0
2010-03-29 11:20:00,7.07,7.07,7.05,7.06,195800.0,7.07,7.07,7.05,7.06,195800.0
2010-03-29 11:30:00,7.05,7.06,7.04,7.05,456000.0,7.05,7.06,7.04,7.05,456000.0
2010-03-29 11:40:00,7.04,7.06,7.04,7.04,520000.0,7.04,7.06,7.04,7.04,520000.0
2010-03-29 11:50:00,7.05,7.06,7.04,7.05,267800.0,7.05,7.06,7.04,7.05,267800.0
2010-03-29 12:00:00,7.06,7.06,7.02,7.03,755700.0,7.06,7.06,7.02,7.03,755700.0
2010-03-29 12:10:00,7.03,7.04,7.02,7.04,559100.0,7.03,7.04,7.02,7.04,559100.0
2010-03-29 12:20:00,7.04,7.05,7.03,7.03,346300.0,7.04,7.05,7.03,7.03,346300.0
2010-03-29 12:30:00,7.04,7.05,7.03,7.04,763900.0,7.04,7.05,7.03,7.04,763900.0
2010-03-29 12:40:00,7.04,7.06,7.03,7.05,1293200.0,7.04,7.06,7.03,7.05,1293200.0
2010-03-29 12:50:00,7.06,7.06,7.04,7.04,1390500.0,7.06,7.06,7.04,7.04,1390500.0
2010-03-29 13:00:00,7.05,7.06,7.04,7.05,279600.0,7.05,7.06,7.04,7.05,279600.0
2010-03-29 13:10:00,7.05,7.06,7.04,7.05,281800.0,7.05,7.06,7.04,7.05,281800.0
2010-03-29 13:20:00,7.05,7.05,7.04,7.05,213900.0,7.05,7.05,7.04,7.05,213900.0
2010-03-29 13:30:00,7.05,7.05,7.04,7.04,313200.0,7.05,7.05,7.04,7.04,313200.0
2010-03-29 13:40:00,7.05,7.05,7.04,7.05,168800.0,7.05,7.05,7.04,7.05,168800.0
2010-03-29 13:50:00,7.04,7.05,7.04,7.05,205500.0,7.04,7.05,7.04,7.05,205500.0
2010-03-29 14:00:00,7.05,7.05,7.04,7.04,316300.0,7.05,7.05,7.04,7.04,316300.0
2010-03-29 14:10:00,7.05,7.07,7.04,7.06,1221300.0,7.05,7.07,7.04,7.06,1221300.0
2010-03-29 14:20:00,7.06,7.08,7.06,7.07,538700.0,7.06,7.08,7.06,7.07,538700.0
2010-03-29 14:30:00,7.07,7.07,7.05,7.07,454900.0,7.07,7.07,7.05,7.07,454900.0
2010-03-29 14:40:00,7.06,7.1,7.06,7.1,1078200.0,7.06,7.1,7.06,7.1,1078200.0
2010-03-29 14:50:00,7.09,7.1,7.08,7.09,768700.0,7.09,7.1,7.08,7.09,768700.0
2010-03-29 15:00:00,7.09,7.11,7.07,7.11,864800.0,7.09,7.11,7.07,7.11,864800.0
2010-03-29 15:10:00,7.1,7.11,7.08,7.08,1302500.0,7.1,7.11,7.08,7.08,1302500.0
2010-03-29 15:20:00,7.09,7.11,7.08,7.11,1098300.0,7.09,7.11,7.08,7.11,1098300.0
2010-03-29 15:30:00,7.1,7.11,7.08,7.09,862500.0,7.1,7.11,7.08,7.09,862500.0
2010-03-29 15:40:00,7.09,7.13,7.08,7.13,1409700.0,7.09,7.13,7.08,7.13,1409700.0
2010-03-29 15:50:00,7.13,7.2,7.12,7.18,6424100.0,7.13,7.2,7.12,7.18,6424100.0
2010-03-30 09:30:00,7.07,7.1,7.02,7.02,4909300.0,7.07,7.1,7.02,7.02,4909300.0
2010-03-30 09:40:00,7.02,7.04,7.01,7.02,2389900.0,7.02,7.04,7.01,7.02,2389900.0
2010-03-30 09:50:00,7.03,7.08,7.01,7.07,1734600.0,7.03,7.08,7.01,7.07,1734600.0
2010-03-30 10:00:00,7.08,7.08,7.05,7.05,950700.0,7.08,7.08,7.05,7.05,950700.0
2010-03-30 10:10:00,7.05,7.07,7.05,7.05,914600.0,7.05,7.07,7.05,7.05,914600.0
2010-03-30 10:20:00,7.05,7.06,7.04,7.05,595900.0,7.05,7.06,7.04,7.05,595900.0
2010-03-30 10:30:00,7.05,7.07,7.05,7.07,672300.0,7.05,7.07,7.05,7.07,672300.0
2010-03-30 10:40:00,7.07,7.09,7.06,7.07,613800.0,7.07,7.09,7.06,7.07,613800.0
2010-03-30 10:50:00,7.07,7.11,7.06,7.1,1166300.0,7.07,7.11,7.06,7.1,1166300.0
2010-03-30 11:00:00,7.1,7.11,7.06,7.08,1081600.0,7.1,7.11,7.06,7.08,1081600.0
2010-03-30 11:10:00,7.08,7.11,7.07,7.1,865300.0,7.08,7.11,7.07,7.1,865300.0
2010-03-30 11:20:00,7.1,7.11,7.1,7.1,183200.0,7.1,7.11,7.1,7.1,183200.0
2010-03-30 11:30:00,7.1,7.11,7.1,7.1,410900.0,7.1,7.11,7.1,7.1,410900.0
2010-03-30 11:40:00,7.1,7.14,7.1,7.13,675500.0,7.1,7.14,7.1,7.13,675500.0
2010-03-30 11:50:00,7.14,7.14,7.12,7.13,404200.0,7.14,7.14,7.12,7.13,404200.0
2010-03-30 12:00:00,7.13,7.13,7.11,7.11,419700.0,7.13,7.13,7.11,7.11,419700.0
2010-03-30 12:10:00,7.12,7.12,7.11,7.11,1179900.0,7.12,7.12,7.11,7.11,1179900.0
2010-03-30 12:20:00,7.11,7.14,7.11,7.13,777800.0,7.11,7.14,7.11,7.13,777800.0
2010-03-30 12:30:00,7.12,7.16,7.12,7.15,601900.0,7.12,7.16,7.12,7.15,601900.0
2010-03-30 12:40:00,7.16,7.18,7.14,7.14,559900.0,7.16,7.18,7.14,7.14,559900.0
2010-03-30 12:50:00,7.15,7.15,7.14,7.15,205900.0,7.15,7.15,7.14,7.15,205900.0
2010-03-30 13:00:00,7.14,7.16,7.14,7.15,1280900.0,7.14,7.16,7.14,7.15,1280900.0
2010-03-30 13:10:00,7.16,7.19,7.15,7.19,1282600.0,7.16,7.19,7.15,7.19,1282600.0
2010-03-30 13:20:00,7.19,7.25,7.18,7.23,3619300.0,7.19,7.25,7.18,7.23,3619300.0
2010-03-30 13:30:00,7.23,7.25,7.2,7.2,4072000.0,7.23,7.25,7.2,7.2,4072000.0
2010-03-30 13:40:00,7.2,7.24,7.2,7.21,848100.0,7.2,7.24,7.2,7.21,848100.0
2010-03-30 13:50:00,7.21,7.23,7.21,7.22,314500.0,7.21,7.23,7.21,7.22,314500.0
2010-03-30 14:00:00,7.21,7.22,7.19,7.19,1653300.0,7.21,7.22,7.19,7.19,1653300.0
2010-03-30 14:10:00,7.19,7.21,7.16,7.21,782300.0,7.19,7.21,7.16,7.21,782300.0
2010-03-30 14:20:00,7.2,7.21,7.19,7.2,1005800.0,7.2,7.21,7.19,7.2,1005800.0
2010-03-30 14:30:00,7.2,7.21,7.2,7.21,267700.0,7.2,7.21,7.2,7.21,267700.0
2010-03-30 14:40:00,7.2,7.21,7.19,7.2,743700.0,7.2,7.21,7.19,7.2,743700.0
2010-03-30 14:50:00,7.2,7.23,7.2,7.22,815400.0,7.2,7.23,7.2,7.22,815400.0
2010-03-30 15:00:00,7.22,7.25,7.19,7.25,1366600.0,7.22,7.25,7.19,7.25,1366600.0
2010-03-30 15:10:00,7.25,7.26,7.24,7.25,2020900.0,7.25,7.26,7.24,7.25,2020900.0
2010-03-30 15:20:00,7.25,7.26,7.22,7.23,857600.0,7.25,7.26,7.22,7.23,857600.0
2010-03-30 15:30:00,7.23,7.27,7.23,7.26,1478300.0,7.23,7.27,7.23,7.26,1478300.0
2010-03-30 15:40:00,7.26,7.27,7.24,7.26,1300400.0,7.26,7.27,7.24,7.26,1300400.0
2010-03-30 15:50:00,7.26,7.27,7.25,7.25,2033200.0,7.26,7.27,7.25,7.25,2033200.0
2010-03-31 09:30:00,7.18,7.22,7.18,7.19,475100.0,7.18,7.22,7.18,7.19,475100.0
2010-03-31 09:40:00,7.19,7.2,7.16,7.17,586100.0,7.19,7.2,7.16,7.17,586100.0
2010-03-31 09:50:00,7.18,7.2,7.17,7.19,208300.0,7.18,7.2,7.17,7.19,208300.0
2010-03-31 10:00:00,7.2,7.2,7.19,7.2,193100.0,7.2,7.2,7.19,7.2,193100.0
2010-03-31 10:10:00,7.2,7.24,7.19,7.24,397600.0,7.2,7.24,7.19,7.24,397600.0
2010-03-31 10:20:00,7.24,7.26,7.23,7.25,382700.0,7.24,7.26,7.23,7.25,382700.0
2010-03-31 10:30:00,7.25,7.25,7.22,7.23,357500.0,7.25,7.25,7.22,7.23,357500.0
2010-03-31 10:40:00,7.23,7.24,7.22,7.23,228900.0,7.23,7.24,7.22,7.23,228900.0
2010-03-31 10:50:00,7.24,7.24,7.22,7.23,868900.0,7.24,7.24,7.22,7.23,868900.0
2010-03-31 11:00:00,7.23,7.24,7.22,7.23,337600.0,7.23,7.24,7.22,7.23,337600.0
2010-03-31 11:10:00,7.24,7.24,7.23,7.23,77400.0,7.24,7.24,7.23,7.23,77400.0
2010-03-31 11:20:00,7.24,7.24,7.22,7.22,111700.0,7.24,7.24,7.22,7.22,111700.0
2010-03-31 11:30:00,7.22,7.23,7.22,7.23,72000.0,7.22,7.23,7.22,7.23,72000.0
2010-03-31 11:40:00,7.22,7.23,7.22,7.23,547100.0,7.22,7.23,7.22,7.23,547100.0
2010-03-31 11:50:00,7.22,7.23,7.22,7.22,101100.0,7.22,7.23,7.22,7.22,101100.0
2010-03-31 12:00:00,7.22,7.23,7.22,7.22,72500.0,7.22,7.23,7.22,7.22,72500.0
2010-03-31 12:10:00,7.22,7.24,7.22,7.23,567200.0,7.22,7.24,7.22,7.23,567200.0
2010-03-31 12:20:00,7.23,7.24,7.22,7.24,513400.0,7.23,7.24,7.22,7.24,513400.0
2010-03-31 12:30:00,7.23,7.24,7.2,7.23,635500.0,7.23,7.24,7.2,7.23,635500.0
2010-03-31 12:40:00,7.23,7.23,7.21,7.22,987200.0,7.23,7.23,7.21,7.22,987200.0
2010-03-31 12:50:00,7.22,7.23,7.21,7.22,1106100.0,7.22,7.23,7.21,7.22,1106100.0
2010-03-31 13:00:00,7.22,7.25,7.22,7.25,463200.0,7.22,7.25,7.22,7.25,463200.0
2010-03-31 13:10:00,7.25,7.26,7.24,7.24,200000.0,7.25,7.26,7.24,7.24,200000.0
2010-03-31 13:20:00,7.24,7.26,7.22,7.26,642200.0,7.24,7.26,7.22,7.26,642200.0
2010-03-31 13:30:00,7.25,7.26,7.25,7.25,115300.0,7.25,7.26,7.25,7.25,115300.0
2010-03-31 13:40:00,7.26,7.26,7.23,7.23,178800.0,7.26,7.26,7.23,7.23,178800.0
2010-03-31 13:50:00,7.23,7.24,7.22,7.22,293500.0,7.23,7.24,7.22,7.22,293500.0
2010-03-31 14:00:00,7.22,7.24,7.22,7.23,274700.0,7.22,7.24,7.22,7.23,274700.0
2010-03-31 14:10:00,7.23,7.25,7.22,7.23,1042500.0,7.23,7.25,7.22,7.23,1042500.0
2010-03-31 14:20:00,7.23,7.23,7.2,7.2,1466100.0,7.23,7.23,7.2,7.2,1466100.0
2010-03-31 14:30:00,7.2,7.21,7.2,7.2,261800.0,7.2,7.21,7.2,7.2,261800.0
2010-03-31 14:40:00,7.2,7.22,7.19,7.21,633100.0,7.2,7.22,7.19,7.21,633100.0
2010-03-31 14:50:00,7.2,7.21,7.2,7.2,183400.0,7.2,7.21,7.2,7.2,183400.0
2010-03-31 15:00:00,7.2,7.21,7.18,7.21,845500.0,7.2,7.21,7.18,7.21,845500.0
2010-03-31 15:10:00,7.21,7.21,7.18,7.2,459500.0,7.21,7.21,7.18,7.2,459500.0
2010-03-31 15:20:00,7.2,7.2,7.19,7.2,333600.0,7.2,7.2,7.19,7.2,333600.0
2010-03-31 15:30:00,7.19,7.21,7.19,7.2,966700.0,7.19,7.21,7.19,7.2,966700.0
2010-03-31 15:40:00,7.2,7.21,7.18,7.2,1646200.0,7.2,7.21,7.18,7.2,1646200.0
2010-03-31 15:50:00,7.2,7.21,7.2,7.21,1146800.0,7.2,7.21,7.2,7.21,1146800.0
2010-04-01 09:30:00,7.29,7.29,7.25,7.28,365000.0,7.29,7.29,7.25,7.28,365000.0
2010-04-01 09:40:00,7.28,7.29,7.28,7.29,276400.0,7.28,7.29,7.28,7.29,276400.0
2010-04-01 09:50:00,7.29,7.32,7.28,7.3,559600.0,7.29,7.32,7.28,7.3,559600.0
2010-04-01 10:00:00,7.31,7.32,7.26,7.26,453600.0,7.31,7.32,7.26,7.26,453600.0
2010-04-01 10:10:00,7.27,7.27,7.25,7.25,1498400.0,7.27,7.27,7.25,7.25,1498400.0
2010-04-01 10:20:00,7.26,7.27,7.25,7.25,687400.0,7.26,7.27,7.25,7.25,687400.0
2010-04-01 10:30:00,7.25,7.27,7.24,7.25,849000.0,7.25,7.27,7.24,7.25,849000.0
2010-04-01 10:40:00,7.26,7.26,7.2,7.25,1298500.0,7.26,7.26,7.2,7.25,1298500.0
2010-04-01 10:50:00,7.24,7.26,7.21,7.22,1016600.0,7.24,7.26,7.21,7.22,1016600.0
2010-04-01 11:00:00,7.22,7.26,7.22,7.24,1009000.0,7.22,7.26,7.22,7.24,1009000.0
2010-04-01 11:10:00,7.24,7.25,7.22,7.22,429800.0,7.24,7.25,7.22,7.22,429800.0
2010-04-01 11:20:00,7.23,7.23,7.21,7.21,181100.0,7.23,7.23,7.21,7.21,181100.0
2010-04-01 11:30:00,7.21,7.22,7.21,7.22,157200.0,7.21,7.22,7.21,7.22,157200.0
2010-04-01 11:40:00,7.22,7.22,7.21,7.21,167700.0,7.22,7.22,7.21,7.21,167700.0
2010-04-01 11:50:00,7.22,7.22,7.18,7.18,1128800.0,7.22,7.22,7.18,7.18,1128800.0
2010-04-01 12:00:00,7.18,7.21,7.18,7.2,808900.0,7.18,7.21,7.18,7.2,808900.0
2010-04-01 12:10:00,7.2,7.21,7.16,7.19,801000.0,7.2,7.21,7.16,7.19,801000.0
2010-04-01 12:20:00,7.19,7.21,7.18,7.19,733500.0,7.19,7.21,7.18,7.19,733500.0
2010-04-01 12:30:00,7.18,7.2,7.18,7.18,1369600.0,7.18,7.2,7.18,7.18,1369600.0
2010-04-01 12:40:00,7.19,7.19,7.18,7.18,84200.0,7.19,7.19,7.18,7.18,84200.0
2010-04-01 12:50:00,7.18,7.19,7.18,7.19,613700.0,7.18,7.19,7.18,7.19,613700.0
2010-04-01 13:00:00,7.18,7.19,7.17,7.19,180900.0,7.18,7.19,7.17,7.19,180900.0
2010-04-01 13:10:00,7.19,7.2,7.18,7.2,143200.0,7.19,7.2,7.18,7.2,143200.0
2010-04-01 13:20:00,7.19,7.2,7.19,7.2,56200.0,7.19,7.2,7.19,7.2,56200.0
2010-04-01 13:30:00,7.2,7.2,7.19,7.2,67800.0,7.2,7.2,7.19,7.2,67800.0
2010-04-01 13:40:00,7.2,7.2,7.17,7.18,245600.0,7.2,7.2,7.17,7.18,245600.0
2010-04-01 13:50:00,7.18,7.19,7.15,7.19,478400.0,7.18,7.19,7.15,7.19,478400.0
2010-04-01 14:00:00,7.19,7.2,7.18,7.2,221500.0,7.19,7.2,7.18,7.2,221500.0
2010-04-01 14:10:00,7.2,7.2,7.18,7.18,631700.0,7.2,7.2,7.18,7.18,631700.0
2010-04-01 14:20:00,7.18,7.2,7.17,7.18,658400.0,7.18,7.2,7.17,7.18,658400.0
2010-04-01 14:30:00,7.18,7.2,7.16,7.18,777900.0,7.18,7.2,7.16,7.18,777900.0
2010-04-01 14:40:00,7.18,7.21,7.17,7.2,1047700.0,7.18,7.21,7.17,7.2,1047700.0
2010-04-01 14:50:00,7.19,7.2,7.18,7.18,596900.0,7.19,7.2,7.18,7.18,596900.0
2010-04-01 15:00:00,7.18,7.2,7.17,7.2,591100.0,7.18,7.2,7.17,7.2,591100.0
2010-04-01 15:10:00,7.19,7.2,7.18,7.2,963900.0,7.19,7.2,7.18,7.2,963900.0
2010-04-01 15:20:00,7.2,7.2,7.18,7.2,1453000.0,7.2,7.2,7.18,7.2,1453000.0
2010-04-01 15:30:00,7.2,7.21,7.19,7.2,975600.0,7.2,7.21,7.19,7.2,975600.0
2010-04-01 15:40:00,7.21,7.22,7.2,7.21,537300.0,7.21,7.22,7.2,7.21,537300.0
2010-04-01 15:50:00,7.21,7.23,7.19,7.22,2530800.0,7.21,7.23,7.19,7.22,2530800.0
2010-04-05 09:30:00,7.24,7.24,7.16,7.22,716800.0,7.24,7.24,7.16,7.22,716800.0
2010-04-05 09:40:00,7.22,7.24,7.2,7.21,589700.0,7.22,7.24,7.2,7.21,589700.0
2010-04-05 09:50:00,7.22,7.22,7.19,7.2,250800.0,7.22,7.22,7.19,7.2,250800.0
2010-04-05 10:00:00,7.2,7.22,7.16,7.18,1129200.0,7.2,7.22,7.16,7.18,1129200.0
2010-04-05 10:10:00,7.18,7.19,7.16,7.18,620400.0,7.18,7.19,7.16,7.18,620400.0
2010-04-05 10:20:00,7.18,7.21,7.17,7.2,508100.0,7.18,7.21,7.17,7.2,508100.0
2010-04-05 10:30:00,7.2,7.21,7.19,7.2,203200.0,7.2,7.21,7.19,7.2,203200.0
2010-04-05 10:40:00,7.2,7.2,7.17,7.17,477000.0,7.2,7.2,7.17,7.17,477000.0
2010-04-05 10:50:00,7.17,7.18,7.15,7.16,660700.0,7.17,7.18,7.15,7.16,660700.0
2010-04-05 11:00:00,7.16,7.18,7.15,7.17,296300.0,7.16,7.18,7.15,7.17,296300.0
2010-04-05 11:10:00,7.18,7.19,7.17,7.19,210900.0,7.18,7.19,7.17,7.19,210900.0
2010-04-05 11:20:00,7.19,7.23,7.18,7.21,409800.0,7.19,7.23,7.18,7.21,409800.0
2010-04-05 11:30:00,7.21,7.22,7.2,7.2,97100.0,7.21,7.22,7.2,7.2,97100.0
2010-04-05 11:40:00,7.2,7.21,7.19,7.19,162600.0,7.2,7.21,7.19,7.19,162600.0
2010-04-05 11:50:00,7.19,7.2,7.18,7.2,206800.0,7.19,7.2,7.18,7.2,206800.0
2010-04-05 12:00:00,7.19,7.2,7.18,7.19,820400.0,7.19,7.2,7.18,7.19,820400.0
2010-04-05 12:10:00,7.19,7.2,7.18,7.2,282200.0,7.19,7.2,7.18,7.2,282200.0
2010-04-05 12:20:00,7.19,7.2,7.18,7.19,159200.0,7.19,7.2,7.18,7.19,159200.0
2010-04-05 12:30:00,7.19,7.2,7.18,7.19,124200.0,7.19,7.2,7.18,7.19,124200.0
2010-04-05 12:40:00,7.19,7.2,7.19,7.19,195000.0,7.19,7.2,7.19,7.19,195000.0
2010-04-05 12:50:00,7.19,7.2,7.19,7.2,104500.0,7.19,7.2,7.19,7.2,104500.0
2010-04-05 13:00:00,7.2,7.21,7.19,7.19,380000.0,7.2,7.21,7.19,7.19,380000.0
2010-04-05 13:10:00,7.19,7.21,7.19,7.2,190300.0,7.19,7.21,7.19,7.2,190300.0
2010-04-05 13:20:00,7.2,7.2,7.19,7.19,85100.0,7.2,7.2,7.19,7.19,85100.0
2010-04-05 13:30:00,7.2,7.2,7.19,7.19,104600.0,7.2,7.2,7.19,7.19,104600.0
2010-04-05 13:40:00,7.2,7.2,7.17,7.17,304200.0,7.2,7.2,7.17,7.17,304200.0
2010-04-05 13:50:00,7.17,7.19,7.17,7.19,141400.0,7.17,7.19,7.17,7.19,141400.0
2010-04-05 14:00:00,7.19,7.19,7.18,7.18,100900.0,7.19,7.19,7.18,7.18,100900.0
2010-04-05 14:10:00,7.18,7.2,7.18,7.2,317500.0,7.18,7.2,7.18,7.2,317500.0
2010-04-05 14:20:00,7.19,7.21,7.19,7.2,226200.0,7.19,7.21,7.19,7.2,226200.0
2010-04-05 14:30:00,7.2,7.21,7.19,7.2,264300.0,7.2,7.21,7.19,7.2,264300.0
2010-04-05 14:40:00,7.2,7.21,7.2,7.2,114800.0,7.2,7.21,7.2,7.2,114800.0
2010-04-05 14:50:00,7.2,7.21,7.19,7.2,218900.0,7.2,7.21,7.19,7.2,218900.0
2010-04-05 15:00:00,7.2,7.23,7.19,7.21,914400.0,7.2,7.23,7.19,7.21,914400.0
2010-04-05 15:10:00,7.21,7.22,7.2,7.21,393000.0,7.21,7.22,7.2,7.21,393000.0
2010-04-05 15:20:00,7.21,7.22,7.2,7.21,331000.0,7.21,7.22,7.2,7.21,331000.0
2010-04-05 15:30:00,7.2,7.21,7.19,7.19,590000.0,7.2,7.21,7.19,7.19,590000.0
2010-04-05 15:40:00,7.2,7.21,7.19,7.2,537400.0,7.2,7.21,7.19,7.2,537400.0
2010-04-05 15:50:00,7.21,7.21,7.19,7.21,1066500.0,7.21,7.21,7.19,7.21,1066500.0
2010-04-06 09:30:00,7.15,7.21,7.12,7.2,478600.0,7.15,7.21,7.12,7.2,478600.0
2010-04-06 09:40:00,7.2,7.22,7.11,7.15,1205700.0,7.2,7.22,7.11,7.15,1205700.0
2010-04-06 09:50:00,7.16,7.18,7.14,7.18,346800.0,7.16,7.18,7.14,7.18,346800.0
2010-04-06 10:00:00,7.17,7.2,7.17,7.18,1466700.0,7.17,7.2,7.17,7.18,1466700.0
2010-04-06 10:10:00,7.18,7.19,7.18,7.18,90700.0,7.18,7.19,7.18,7.18,90700.0
2010-04-06 10:20:00,7.19,7.19,7.14,7.17,1465000.0,7.19,7.19,7.14,7.17,1465000.0
2010-04-06 10:30:00,7.16,7.17,7.16,7.16,300800.0,7.16,7.17,7.16,7.16,300800.0
2010-04-06 10:40:00,7.16,7.17,7.13,7.13,409900.0,7.16,7.17,7.13,7.13,409900.0
2010-04-06 10:50:00,7.13,7.16,7.12,7.15,458800.0,7.13,7.16,7.12,7.15,458800.0
2010-04-06 11:00:00,7.16,7.17,7.15,7.16,281600.0,7.16,7.17,7.15,7.16,281600.0
2010-04-06 11:10:00,7.16,7.17,7.15,7.16,434700.0,7.16,7.17,7.15,7.16,434700.0
2010-04-06 11:20:00,7.15,7.17,7.14,7.15,702300.0,7.15,7.17,7.14,7.15,702300.0
2010-04-06 11:30:00,7.16,7.16,7.15,7.16,118300.0,7.16,7.16,7.15,7.16,118300.0
2010-04-06 11:40:00,7.15,7.16,7.15,7.16,131100.0,7.15,7.16,7.15,7.16,131100.0
2010-04-06 11:50:00,7.15,7.16,7.15,7.16,133900.0,7.15,7.16,7.15,7.16,133900.0
2010-04-06 12:00:00,7.16,7.16,7.15,7.15,176200.0,7.16,7.16,7.15,7.15,176200.0
2010-04-06 12:10:00,7.15,7.16,7.15,7.16,220200.0,7.15,7.16,7.15,7.16,220200.0
2010-04-06 12:20:00,7.15,7.16,7.15,7.16,99100.0,7.15,7.16,7.15,7.16,99100.0
2010-04-06 12:30:00,7.16,7.16,7.15,7.16,129200.0,7.16,7.16,7.15,7.16,129200.0
2010-04-06 12:40:00,7.16,7.16,7.15,7.15,151600.0,7.16,7.16,7.15,7.15,151600.0
2010-04-06 12:50:00,7.16,7.16,7.15,7.15,64800.0,7.16,7.16,7.15,7.15,64800.0
2010-04-06 13:00:00,7.15,7.16,7.15,7.15,107200.0,7.15,7.16,7.15,7.15,107200.0
2010-04-06 13:10:00,7.15,7.16,7.15,7.15,139600.0,7.15,7.16,7.15,7.15,139600.0
2010-04-06 13:20:00,7.16,7.17,7.14,7.16,508000.0,7.16,7.17,7.14,7.16,508000.0
2010-04-06 13:30:00,7.16,7.17,7.15,7.16,326200.0,7.16,7.17,7.15,7.16,326200.0
2010-04-06 13:40:00,7.16,7.17,7.16,7.16,201200.0,7.16,7.17,7.16,7.16,201200.0
2010-04-06 13:50:00,7.16,7.17,7.15,7.15,596100.0,7.16,7.17,7.15,7.15,596100.0
2010-04-06 14:00:00,7.16,7.18,7.15,7.16,2303300.0,7.16,7.18,7.15,7.16,2303300.0
2010-04-06 14:10:00,7.16,7.18,7.15,7.16,1761300.0,7.16,7.18,7.15,7.16,1761300.0
2010-04-06 14:20:00,7.16,7.17,7.16,7.16,310100.0,7.16,7.17,7.16,7.16,310100.0
2010-04-06 14:30:00,7.17,7.17,7.16,7.17,173000.0,7.17,7.17,7.16,7.17,173000.0
2010-04-06 14:40:00,7.17,7.17,7.16,7.16,713200.0,7.17,7.17,7.16,7.16,713200.0
2010-04-06 14:50:00,7.16,7.2,7.14,7.14,1808100.0,7.16,7.2,7.14,7.14,1808100.0
2010-04-06 15:00:00,7.14,7.15,7.11,7.12,1204600.0,7.14,7.15,7.11,7.12,1204600.0
2010-04-06 15:10:00,7.12,7.12,7.11,7.11,345200.0,7.12,7.12,7.11,7.11,345200.0
2010-04-06 15:20:00,7.12,7.12,7.09,7.09,1699400.0,7.12,7.12,7.09,7.09,1699400.0
2010-04-06 15:30:00,7.1,7.14,7.09,7.12,1241200.0,7.1,7.14,7.09,7.12,1241200.0
2010-04-06 15:40:00,7.12,7.14,7.11,7.13,948500.0,7.12,7.14,7.11,7.13,948500.0
2010-04-06 15:50:00,7.14,7.15,7.13,7.14,1858500.0,7.14,7.15,7.13,7.14,1858500.0
2010-04-07 09:30:00,7.11,7.12,7.07,7.11,1091000.0,7.11,7.12,7.07,7.11,1091000.0
2010-04-07 09:40:00,7.1,7.15,7.1,7.15,423900.0,7.1,7.15,7.1,7.15,423900.0
2010-04-07 09:50:00,7.14,7.15,7.1,7.12,1742300.0,7.14,7.15,7.1,7.12,1742300.0
2010-04-07 10:00:00,7.13,7.13,7.12,7.13,154300.0,7.13,7.13,7.12,7.13,154300.0
2010-04-07 10:10:00,7.12,7.13,7.1,7.1,284100.0,7.12,7.13,7.1,7.1,284100.0
2010-04-07 10:20:00,7.11,7.13,7.09,7.11,817400.0,7.11,7.13,7.09,7.11,817400.0
2010-04-07 10:30:00,7.12,7.13,7.1,7.11,911300.0,7.12,7.13,7.1,7.11,911300.0
2010-04-07 10:40:00,7.11,7.12,7.09,7.09,333500.0,7.11,7.12,7.09,7.09,333500.0
2010-04-07 10:50:00,7.09,7.1,7.09,7.09,111900.0,7.09,7.1,7.09,7.09,111900.0
2010-04-07 11:00:00,7.1,7.13,7.09,7.12,854700.0,7.1,7.13,7.09,7.12,854700.0
2010-04-07 11:10:00,7.11,7.12,7.11,7.11,181300.0,7.11,7.12,7.11,7.11,181300.0
2010-04-07 11:20:00,7.11,7.12,7.11,7.12,313200.0,7.11,7.12,7.11,7.12,313200.0
2010-04-07 11:30:00,7.11,7.12,7.08,7.09,401300.0,7.11,7.12,7.08,7.09,401300.0
2010-04-07 11:40:00,7.08,7.1,7.08,7.09,275000.0,7.08,7.1,7.08,7.09,275000.0
2010-04-07 11:50:00,7.1,7.11,7.09,7.1,270200.0,7.1,7.11,7.09,7.1,270200.0
2010-04-07 12:00:00,7.11,7.11,7.09,7.1,239300.0,7.11,7.11,7.09,7.1,239300.0
2010-04-07 12:10:00,7.1,7.11,7.09,7.11,355800.0,7.1,7.11,7.09,7.11,355800.0
2010-04-07 12:20:00,7.1,7.11,7.1,7.11,155000.0,7.1,7.11,7.1,7.11,155000.0
2010-04-07 12:30:00,7.11,7.12,7.1,7.11,169800.0,7.11,7.12,7.1,7.11,169800.0
2010-04-07 12:40:00,7.12,7.12,7.11,7.11,225300.0,7.12,7.12,7.11,7.11,225300.0
2010-04-07 12:50:00,7.11,7.12,7.11,7.11,323600.0,7.11,7.12,7.11,7.11,323600.0
2010-04-07 13:00:00,7.11,7.12,7.11,7.11,337300.0,7.11,7.12,7.11,7.11,337300.0
2010-04-07 13:10:00,7.11,7.12,7.11,7.11,227000.0,7.11,7.12,7.11,7.11,227000.0
2010-04-07 13:20:00,7.11,7.13,7.11,7.13,279000.0,7.11,7.13,7.11,7.13,279000.0
2010-04-07 13:30:00,7.13,7.15,7.12,7.14,274000.0,7.13,7.15,7.12,7.14,274000.0
2010-04-07 13:40:00,7.15,7.15,7.14,7.14,135800.0,7.15,7.15,7.14,7.14,135800.0
2010-04-07 13:50:00,7.14,7.16,7.14,7.15,313700.0,7.14,7.16,7.14,7.15,313700.0
2010-04-07 14:00:00,7.15,7.16,7.13,7.13,302300.0,7.15,7.16,7.13,7.13,302300.0
2010-04-07 14:10:00,7.13,7.14,7.11,7.11,171300.0,7.13,7.14,7.11,7.11,171300.0
2010-04-07 14:20:00,7.11,7.12,7.1,7.11,122000.0,7.11,7.12,7.1,7.11,122000.0
2010-04-07 14:30:00,7.1,7.11,7.08,7.09,289000.0,7.1,7.11,7.08,7.09,289000.0
2010-04-07 14:40:00,7.08,7.1,7.08,7.09,318500.0,7.08,7.1,7.08,7.09,318500.0
2010-04-07 14:50:00,7.09,7.11,7.09,7.1,280400.0,7.09,7.11,7.09,7.1,280400.0
2010-04-07 15:00:00,7.09,7.1,7.06,7.06,271700.0,7.09,7.1,7.06,7.06,271700.0
2010-04-07 15:10:00,7.06,7.08,7.05,7.08,571900.0,7.06,7.08,7.05,7.08,571900.0
2010-04-07 15:20:00,7.08,7.09,7.05,7.05,598800.0,7.08,7.09,7.05,7.05,598800.0
2010-04-07 15:30:00,7.05,7.11,7.05,7.11,1377200.0,7.05,7.11,7.05,7.11,1377200.0
2010-04-07 15:40:00,7.1,7.13,7.1,7.11,748700.0,7.1,7.13,7.1,7.11,748700.0
2010-04-07 15:50:00,7.11,7.16,7.11,7.14,2011400.0,7.11,7.16,7.11,7.14,2011400.0
2010-04-08 09:30:00,7.09,7.13,7.03,7.04,761400.0,7.09,7.13,7.03,7.04,761400.0
2010-04-08 09:40:00,7.04,7.05,6.98,7.05,2108500.0,7.04,7.05,6.98,7.05,2108500.0
2010-04-08 09:50:00,7.05,7.07,7.02,7.03,913600.0,7.05,7.07,7.02,7.03,913600.0
2010-04-08 10:00:00,7.03,7.05,7.02,7.03,1151000.0,7.03,7.05,7.02,7.03,1151000.0
2010-04-08 10:10:00,7.03,7.05,7.03,7.05,226400.0,7.03,7.05,7.03,7.05,226400.0
2010-04-08 10:20:00,7.05,7.07,7.01,7.01,1269700.0,7.05,7.07,7.01,7.01,1269700.0
2010-04-08 10:30:00,7.01,7.04,7.01,7.02,385600.0,7.01,7.04,7.01,7.02,385600.0
2010-04-08 10:40:00,7.02,7.06,7.02,7.06,1287600.0,7.02,7.06,7.02,7.06,1287600.0
2010-04-08 10:50:00,7.06,7.08,7.05,7.07,535400.0,7.06,7.08,7.05,7.07,535400.0
2010-04-08 11:00:00,7.07,7.08,7.06,7.07,244200.0,7.07,7.08,7.06,7.07,244200.0
2010-04-08 11:10:00,7.07,7.08,7.07,7.07,1073600.0,7.07,7.08,7.07,7.07,1073600.0
2010-04-08 11:20:00,7.07,7.08,7.07,7.07,174900.0,7.07,7.08,7.07,7.07,174900.0
2010-04-08 11:30:00,7.07,7.09,7.07,7.08,238800.0,7.07,7.09,7.07,7.08,238800.0
2010-04-08 11:40:00,7.08,7.09,7.07,7.07,144200.0,7.08,7.09,7.07,7.07,144200.0
2010-04-08 11:50:00,7.07,7.08,7.05,7.06,316500.0,7.07,7.08,7.05,7.06,316500.0
2010-04-08 12:00:00,7.06,7.08,7.06,7.07,411400.0,7.06,7.08,7.06,7.07,411400.0
2010-04-08 12:10:00,7.07,7.09,7.07,7.08,869200.0,7.07,7.09,7.07,7.08,869200.0
2010-04-08 12:20:00,7.09,7.09,7.06,7.07,267000.0,7.09,7.09,7.06,7.07,267000.0
2010-04-08 12:30:00,7.07,7.07,7.06,7.06,371500.0,7.07,7.07,7.06,7.06,371500.0
2010-04-08 12:40:00,7.06,7.07,7.04,7.04,475600.0,7.06,7.07,7.04,7.04,475600.0
2010-04-08 12:50:00,7.04,7.06,7.04,7.05,404600.0,7.04,7.06,7.04,7.05,404600.0
2010-04-08 13:00:00,7.05,7.06,7.03,7.03,772900.0,7.05,7.06,7.03,7.03,772900.0
2010-04-08 13:10:00,7.04,7.06,7.03,7.05,641500.0,7.04,7.06,7.03,7.05,641500.0
2010-04-08 13:20:00,7.05,7.07,7.04,7.04,648800.0,7.05,7.07,7.04,7.04,648800.0
2010-04-08 13:30:00,7.04,7.05,7.04,7.05,415700.0,7.04,7.05,7.04,7.05,415700.0
2010-04-08 13:40:00,7.05,7.06,7.04,7.04,768300.0,7.05,7.06,7.04,7.04,768300.0
2010-04-08 13:50:00,7.05,7.05,7.03,7.04,392600.0,7.05,7.05,7.03,7.04,392600.0
2010-04-08 14:00:00,7.04,7.06,7.04,7.05,665600.0,7.04,7.06,7.04,7.05,665600.0
2010-04-08 14:10:00,7.05,7.05,7.02,7.02,293500.0,7.05,7.05,7.02,7.02,293500.0
2010-04-08 14:20:00,7.03,7.05,7.02,7.03,1272600.0,7.03,7.05,7.02,7.03,1272600.0
2010-04-08 14:30:00,7.03,7.04,7.02,7.02,1098800.0,7.03,7.04,7.02,7.02,1098800.0
2010-04-08 14:40:00,7.03,7.04,7.01,7.02,1516100.0,7.03,7.04,7.01,7.02,1516100.0
2010-04-08 14:50:00,7.02,7.04,7.01,7.02,906200.0,7.02,7.04,7.01,7.02,906200.0
2010-04-08 15:00:00,7.03,7.03,7.01,7.01,1087900.0,7.03,7.03,7.01,7.01,1087900.0
2010-04-08 15:10:00,7.01,7.02,7.0,7.0,563900.0,7.01,7.02,7.0,7.0,563900.0
2010-04-08 15:20:00,7.01,7.01,7.0,7.01,656400.0,7.01,7.01,7.0,7.01,656400.0
2010-04-08 15:30:00,7.01,7.04,7.0,7.02,981600.0,7.01,7.04,7.0,7.02,981600.0
2010-04-08 15:40:00,7.03,7.03,7.01,7.01,952300.0,7.03,7.03,7.01,7.01,952300.0
2010-04-08 15:50:00,7.01,7.01,6.98,6.98,3163900.0,7.01,7.01,6.98,6.98,3163900.0
2010-04-09 09:30:00,6.99,7.02,6.97,6.99,2166100.0,6.99,7.02,6.97,6.99,2166100.0
2010-04-09 09:40:00,6.99,6.99,6.96,6.97,938300.0,6.99,6.99,6.96,6.97,938300.0
2010-04-09 09:50:00,6.97,6.99,6.96,6.98,1885800.0,6.97,6.99,6.96,6.98,1885800.0
2010-04-09 10:00:00,6.98,6.99,6.96,6.96,925300.0,6.98,6.99,6.96,6.96,925300.0
2010-04-09 10:10:00,6.96,6.97,6.94,6.95,3427700.0,6.96,6.97,6.94,6.95,3427700.0
2010-04-09 10:20:00,6.95,6.97,6.94,6.96,512000.0,6.95,6.97,6.94,6.96,512000.0
2010-04-09 10:30:00,6.96,6.97,6.95,6.95,310100.0,6.96,6.97,6.95,6.95,310100.0
2010-04-09 10:40:00,6.95,6.97,6.95,6.95,490600.0,6.95,6.97,6.95,6.95,490600.0
2010-04-09 10:50:00,6.96,6.97,6.95,6.95,822000.0,6.96,6.97,6.95,6.95,822000.0
2010-04-09 11:00:00,6.95,6.96,6.94,6.94,658900.0,6.95,6.96,6.94,6.94,658900.0
2010-04-09 11:10:00,6.94,6.95,6.92,6.92,442200.0,6.94,6.95,6.92,6.92,442200.0
2010-04-09 11:20:00,6.92,6.94,6.92,6.93,337600.0,6.92,6.94,6.92,6.93,337600.0
2010-04-09 11:30:00,6.93,6.96,6.91,6.91,995000.0,6.93,6.96,6.91,6.91,995000.0
2010-04-09 11:40:00,6.91,6.92,6.9,6.91,571900.0,6.91,6.92,6.9,6.91,571900.0
2010-04-09 11:50:00,6.9,6.91,6.89,6.89,748600.0,6.9,6.91,6.89,6.89,748600.0
2010-04-09 12:00:00,6.89,6.91,6.89,6.89,632800.0,6.89,6.91,6.89,6.89,632800.0
2010-04-09 12:10:00,6.89,6.93,6.89,6.91,852300.0,6.89,6.93,6.89,6.91,852300.0
2010-04-09 12:20:00,6.91,6.94,6.9,6.93,4726500.0,6.91,6.94,6.9,6.93,4726500.0
2010-04-09 12:30:00,6.93,6.94,6.9,6.93,604800.0,6.93,6.94,6.9,6.93,604800.0
2010-04-09 12:40:00,6.93,6.96,6.9,6.91,458300.0,6.93,6.96,6.9,6.91,458300.0
2010-04-09 12:50:00,6.91,6.92,6.89,6.91,996000.0,6.91,6.92,6.89,6.91,996000.0
2010-04-09 13:00:00,6.9,6.92,6.9,6.92,274200.0,6.9,6.92,6.9,6.92,274200.0
2010-04-09 13:10:00,6.91,6.92,6.91,6.91,130100.0,6.91,6.92,6.91,6.91,130100.0
2010-04-09 13:20:00,6.91,6.92,6.9,6.9,166300.0,6.91,6.92,6.9,6.9,166300.0
2010-04-09 13:30:00,6.91,6.92,6.9,6.91,783400.0,6.91,6.92,6.9,6.91,783400.0
2010-04-09 13:40:00,6.92,6.94,6.91,6.93,2903700.0,6.92,6.94,6.91,6.93,2903700.0
2010-04-09 13:50:00,6.93,6.94,6.93,6.93,1281000.0,6.93,6.94,6.93,6.93,1281000.0
2010-04-09 14:00:00,6.93,6.94,6.89,6.94,389200.0,6.93,6.94,6.89,6.94,389200.0
2010-04-09 14:10:00,6.94,6.95,6.93,6.93,661500.0,6.94,6.95,6.93,6.93,661500.0
2010-04-09 14:20:00,6.94,6.97,6.93,6.95,2273600.0,6.94,6.97,6.93,6.95,2273600.0
2010-04-09 14:30:00,6.95,6.96,6.95,6.95,188800.0,6.95,6.96,6.95,6.95,188800.0
2010-04-09 14:40:00,6.95,6.96,6.95,6.95,177400.0,6.95,6.96,6.95,6.95,177400.0
2010-04-09 14:50:00,6.95,6.96,6.94,6.94,279300.0,6.95,6.96,6.94,6.94,279300.0
2010-04-09 15:00:00,6.94,6.95,6.93,6.95,493700.0,6.94,6.95,6.93,6.95,493700.0
2010-04-09 15:10:00,6.95,6.96,6.94,6.95,685600.0,6.95,6.96,6.94,6.95,685600.0
2010-04-09 15:20:00,6.94,6.96,6.94,6.95,621600.0,6.94,6.96,6.94,6.95,621600.0
2010-04-09 15:30:00,6.95,6.97,6.94,6.96,753800.0,6.95,6.97,6.94,6.96,753800.0
2010-04-09 15:40:00,6.96,6.96,6.95,6.95,722700.0,6.96,6.96,6.95,6.95,722700.0
2010-04-09 15:50:00,6.96,7.0,6.95,6.97,2719700.0,6.96,7.0,6.95,6.97,2719700.0
2010-04-12 09:30:00,6.98,7.03,6.97,7.01,806600.0,6.98,7.03,6.97,7.01,806600.0
2010-04-12 09:40:00,7.01,7.02,7.01,7.01,574900.0,7.01,7.02,7.01,7.01,574900.0
2010-04-12 09:50:00,7.01,7.04,7.01,7.01,623100.0,7.01,7.04,7.01,7.01,623100.0
2010-04-12 10:00:00,7.01,7.02,7.01,7.01,205100.0,7.01,7.02,7.01,7.01,205100.0
2010-04-12 10:10:00,7.01,7.02,7.0,7.0,505000.0,7.01,7.02,7.0,7.0,505000.0
2010-04-12 10:20:00,7.0,7.05,7.0,7.04,542000.0,7.0,7.05,7.0,7.04,542000.0
2010-04-12 10:30:00,7.03,7.05,7.02,7.04,690500.0,7.03,7.05,7.02,7.04,690500.0
2010-04-12 10:40:00,7.05,7.06,7.03,7.03,691200.0,7.05,7.06,7.03,7.03,691200.0
2010-04-12 10:50:00,7.03,7.05,7.03,7.04,481000.0,7.03,7.05,7.03,7.04,481000.0
2010-04-12 11:00:00,7.04,7.05,7.04,7.05,67300.0,7.04,7.05,7.04,7.05,67300.0
2010-04-12 11:10:00,7.05,7.05,7.04,7.04,80300.0,7.05,7.05,7.04,7.04,80300.0
2010-04-12 11:20:00,7.04,7.05,7.04,7.04,217000.0,7.04,7.05,7.04,7.04,217000.0
2010-04-12 11:30:00,7.04,7.06,7.04,7.04,478500.0,7.04,7.06,7.04,7.04,478500.0
2010-04-12 11:40:00,7.04,7.05,7.04,7.04,98900.0,7.04,7.05,7.04,7.04,98900.0
2010-04-12 11:50:00,7.04,7.05,7.04,7.04,156300.0,7.04,7.05,7.04,7.04,156300.0
2010-04-12 12:00:00,7.05,7.05,7.04,7.04,123900.0,7.05,7.05,7.04,7.04,123900.0
2010-04-12 12:10:00,7.04,7.05,7.04,7.05,765300.0,7.04,7.05,7.04,7.05,765300.0
2010-04-12 12:20:00,7.04,7.06,7.04,7.05,366800.0,7.04,7.06,7.04,7.05,366800.0
2010-04-12 12:30:00,7.05,7.06,7.05,7.06,333400.0,7.05,7.06,7.05,7.06,333400.0
2010-04-12 12:40:00,7.05,7.06,7.05,7.05,118000.0,7.05,7.06,7.05,7.05,118000.0
2010-04-12 12:50:00,7.05,7.06,7.04,7.05,466300.0,7.05,7.06,7.04,7.05,466300.0
2010-04-12 13:00:00,7.05,7.06,7.01,7.05,1240500.0,7.05,7.06,7.01,7.05,1240500.0
2010-04-12 13:10:00,7.04,7.05,7.03,7.04,368000.0,7.04,7.05,7.03,7.04,368000.0
2010-04-12 13:20:00,7.04,7.05,7.03,7.03,198600.0,7.04,7.05,7.03,7.03,198600.0
2010-04-12 13:30:00,7.03,7.04,7.03,7.03,101700.0,7.03,7.04,7.03,7.03,101700.0
2010-04-12 13:40:00,7.03,7.04,7.03,7.03,104000.0,7.03,7.04,7.03,7.03,104000.0
2010-04-12 13:50:00,7.04,7.04,7.03,7.03,222300.0,7.04,7.04,7.03,7.03,222300.0
2010-04-12 14:00:00,7.04,7.04,7.02,7.03,291600.0,7.04,7.04,7.02,7.03,291600.0
2010-04-12 14:10:00,7.03,7.04,7.02,7.02,308700.0,7.03,7.04,7.02,7.02,308700.0
2010-04-12 14:20:00,7.03,7.04,7.02,7.03,242100.0,7.03,7.04,7.02,7.03,242100.0
2010-04-12 14:30:00,7.03,7.04,7.01,7.02,539300.0,7.03,7.04,7.01,7.02,539300.0
2010-04-12 14:40:00,7.02,7.02,6.99,7.0,1478700.0,7.02,7.02,6.99,7.0,1478700.0
2010-04-12 14:50:00,7.01,7.01,6.99,7.0,300400.0,7.01,7.01,6.99,7.0,300400.0
2010-04-12 15:00:00,6.99,7.0,6.99,6.99,230700.0,6.99,7.0,6.99,6.99,230700.0
2010-04-12 15:10:00,7.0,7.0,6.99,6.99,388500.0,7.0,7.0,6.99,6.99,388500.0
2010-04-12 15:20:00,7.0,7.0,6.97,6.98,543200.0,7.0,7.0,6.97,6.98,543200.0
2010-04-12 15:30:00,6.99,6.99,6.96,6.97,829900.0,6.99,6.99,6.96,6.97,829900.0
2010-04-12 15:40:00,6.97,6.97,6.95,6.97,803100.0,6.97,6.97,6.95,6.97,803100.0
2010-04-12 15:50:00,6.97,6.97,6.94,6.95,2570100.0,6.97,6.97,6.94,6.95,2570100.0
2010-04-13 09:30:00,6.98,6.98,6.91,6.93,990100.0,6.98,6.98,6.91,6.93,990100.0
2010-04-13 09:40:00,6.93,6.98,6.92,6.94,2800800.0,6.93,6.98,6.92,6.94,2800800.0
2010-04-13 09:50:00,6.94,6.96,6.94,6.94,473200.0,6.94,6.96,6.94,6.94,473200.0
2010-04-13 10:00:00,6.95,6.95,6.94,6.94,562000.0,6.95,6.95,6.94,6.94,562000.0
2010-04-13 10:10:00,6.94,6.95,6.92,6.92,494100.0,6.94,6.95,6.92,6.92,494100.0
2010-04-13 10:20:00,6.92,6.93,6.92,6.92,513900.0,6.92,6.93,6.92,6.92,513900.0
2010-04-13 10:30:00,6.92,6.94,6.9,6.9,1009000.0,6.92,6.94,6.9,6.9,1009000.0
2010-04-13 10:40:00,6.9,6.92,6.9,6.91,970500.0,6.9,6.92,6.9,6.91,970500.0
2010-04-13 10:50:00,6.91,6.92,6.89,6.9,1180600.0,6.91,6.92,6.89,6.9,1180600.0
2010-04-13 11:00:00,6.89,6.9,6.89,6.89,459200.0,6.89,6.9,6.89,6.89,459200.0
2010-04-13 11:10:00,6.89,6.91,6.89,6.91,3932300.0,6.89,6.91,6.89,6.91,3932300.0
2010-04-13 11:20:00,6.9,6.94,6.89,6.93,2675200.0,6.9,6.94,6.89,6.93,2675200.0
2010-04-13 11:30:00,6.93,6.93,6.92,6.92,3800100.0,6.93,6.93,6.92,6.92,3800100.0
2010-04-13 11:40:00,6.92,6.93,6.91,6.91,608000.0,6.92,6.93,6.91,6.91,608000.0
2010-04-13 11:50:00,6.92,6.92,6.87,6.87,971800.0,6.92,6.92,6.87,6.87,971800.0
2010-04-13 12:00:00,6.88,6.9,6.87,6.9,2090500.0,6.88,6.9,6.87,6.9,2090500.0
2010-04-13 12:10:00,6.89,6.91,6.89,6.91,268300.0,6.89,6.91,6.89,6.91,268300.0
2010-04-13 12:20:00,6.91,6.91,6.9,6.9,617400.0,6.91,6.91,6.9,6.9,617400.0
2010-04-13 12:30:00,6.91,6.91,6.88,6.89,2656600.0,6.91,6.91,6.88,6.89,2656600.0
2010-04-13 12:40:00,6.89,6.89,6.88,6.88,1402700.0,6.89,6.89,6.88,6.88,1402700.0
2010-04-13 12:50:00,6.88,6.89,6.86,6.86,1460700.0,6.88,6.89,6.86,6.86,1460700.0
2010-04-13 13:00:00,6.87,6.9,6.84,6.88,2816600.0,6.87,6.9,6.84,6.88,2816600.0
2010-04-13 13:10:00,6.88,6.89,6.85,6.85,1501600.0,6.88,6.89,6.85,6.85,1501600.0
2010-04-13 13:20:00,6.86,6.87,6.85,6.86,754100.0,6.86,6.87,6.85,6.86,754100.0
2010-04-13 13:30:00,6.86,6.87,6.85,6.87,1020900.0,6.86,6.87,6.85,6.87,1020900.0
2010-04-13 13:40:00,6.87,6.9,6.86,6.89,948400.0,6.87,6.9,6.86,6.89,948400.0
2010-04-13 13:50:00,6.9,6.91,6.89,6.89,1794600.0,6.9,6.91,6.89,6.89,1794600.0
2010-04-13 14:00:00,6.89,6.91,6.89,6.9,2320400.0,6.89,6.91,6.89,6.9,2320400.0
2010-04-13 14:10:00,6.9,6.91,6.89,6.91,657500.0,6.9,6.91,6.89,6.91,657500.0
2010-04-13 14:20:00,6.91,6.91,6.89,6.9,1168800.0,6.91,6.91,6.89,6.9,1168800.0
2010-04-13 14:30:00,6.9,6.91,6.89,6.91,2235800.0,6.9,6.91,6.89,6.91,2235800.0
2010-04-13 14:40:00,6.91,6.91,6.89,6.9,2282700.0,6.91,6.91,6.89,6.9,2282700.0
2010-04-13 14:50:00,6.9,6.91,6.89,6.9,845400.0,6.9,6.91,6.89,6.9,845400.0
2010-04-13 15:00:00,6.9,6.92,6.9,6.91,709100.0,6.9,6.92,6.9,6.91,709100.0
2010-04-13 15:10:00,6.91,6.92,6.9,6.9,1147300.0,6.91,6.92,6.9,6.9,1147300.0
2010-04-13 15:20:00,6.91,6.91,6.9,6.91,591400.0,6.91,6.91,6.9,6.91,591400.0
2010-04-13 15:30:00,6.9,6.94,6.9,6.93,1784700.0,6.9,6.94,6.9,6.93,1784700.0
2010-04-13 15:40:00,6.93,6.94,6.9,6.91,1591500.0,6.93,6.94,6.9,6.91,1591500.0
2010-04-13 15:50:00,6.9,6.91,6.89,6.9,2961400.0,6.9,6.91,6.89,6.9,2961400.0
2010-04-14 09:30:00,6.92,6.98,6.92,6.97,870400.0,6.92,6.98,6.92,6.97,870400.0
2010-04-14 09:40:00,6.98,7.01,6.97,7.01,1364300.0,6.98,7.01,6.97,7.01,1364300.0
2010-04-14 09:50:00,7.01,7.03,6.98,7.01,1012300.0,7.01,7.03,6.98,7.01,1012300.0
2010-04-14 10:00:00,7.0,7.03,7.0,7.01,3207100.0,7.0,7.03,7.0,7.01,3207100.0
2010-04-14 10:10:00,7.01,7.02,7.0,7.02,872900.0,7.01,7.02,7.0,7.02,872900.0
2010-04-14 10:20:00,7.02,7.03,7.01,7.02,574300.0,7.02,7.03,7.01,7.02,574300.0
2010-04-14 10:30:00,7.01,7.07,7.01,7.07,1318100.0,7.01,7.07,7.01,7.07,1318100.0
2010-04-14 10:40:00,7.07,7.09,7.06,7.09,987000.0,7.07,7.09,7.06,7.09,987000.0
2010-04-14 10:50:00,7.09,7.1,7.07,7.08,774200.0,7.09,7.1,7.07,7.08,774200.0
2010-04-14 11:00:00,7.09,7.1,7.08,7.09,600900.0,7.09,7.1,7.08,7.09,600900.0
2010-04-14 11:10:00,7.09,7.1,7.08,7.08,948500.0,7.09,7.1,7.08,7.08,948500.0
2010-04-14 11:20:00,7.09,7.09,7.07,7.07,745200.0,7.09,7.09,7.07,7.07,745200.0
2010-04-14 11:30:00,7.07,7.09,7.06,7.09,516800.0,7.07,7.09,7.06,7.09,516800.0
2010-04-14 11:40:00,7.09,7.1,7.07,7.08,789100.0,7.09,7.1,7.07,7.08,789100.0
2010-04-14 11:50:00,7.09,7.09,7.05,7.05,1378200.0,7.09,7.09,7.05,7.05,1378200.0
2010-04-14 12:00:00,7.06,7.08,7.05,7.07,362400.0,7.06,7.08,7.05,7.07,362400.0
2010-04-14 12:10:00,7.08,7.08,7.07,7.07,140500.0,7.08,7.08,7.07,7.07,140500.0
2010-04-14 12:20:00,7.07,7.1,7.06,7.09,783800.0,7.07,7.1,7.06,7.09,783800.0
2010-04-14 12:30:00,7.09,7.13,7.09,7.11,879000.0,7.09,7.13,7.09,7.11,879000.0
2010-04-14 12:40:00,7.11,7.12,7.06,7.07,1150600.0,7.11,7.12,7.06,7.07,1150600.0
2010-04-14 12:50:00,7.07,7.08,7.07,7.07,171000.0,7.07,7.08,7.07,7.07,171000.0
2010-04-14 13:00:00,7.07,7.11,7.07,7.1,459500.0,7.07,7.11,7.07,7.1,459500.0
2010-04-14 13:10:00,7.11,7.12,7.09,7.12,1211200.0,7.11,7.12,7.09,7.12,1211200.0
2010-04-14 13:20:00,7.11,7.15,7.11,7.14,1240600.0,7.11,7.15,7.11,7.14,1240600.0
2010-04-14 13:30:00,7.15,7.15,7.1,7.11,438600.0,7.15,7.15,7.1,7.11,438600.0
2010-04-14 13:40:00,7.1,7.12,7.1,7.11,451400.0,7.1,7.12,7.1,7.11,451400.0
2010-04-14 13:50:00,7.11,7.12,7.1,7.1,445100.0,7.11,7.12,7.1,7.1,445100.0
2010-04-14 14:00:00,7.1,7.12,7.1,7.11,880800.0,7.1,7.12,7.1,7.11,880800.0
2010-04-14 14:10:00,7.11,7.14,7.1,7.13,1281800.0,7.11,7.14,7.1,7.13,1281800.0
2010-04-14 14:20:00,7.13,7.15,7.1,7.1,1002600.0,7.13,7.15,7.1,7.1,1002600.0
2010-04-14 14:30:00,7.1,7.15,7.1,7.15,1773400.0,7.1,7.15,7.1,7.15,1773400.0
2010-04-14 14:40:00,7.14,7.16,7.14,7.15,820000.0,7.14,7.16,7.14,7.15,820000.0
2010-04-14 14:50:00,7.15,7.16,7.14,7.15,685700.0,7.15,7.16,7.14,7.15,685700.0
2010-04-14 15:00:00,7.15,7.16,7.14,7.15,668100.0,7.15,7.16,7.14,7.15,668100.0
2010-04-14 15:10:00,7.15,7.18,7.15,7.17,1167700.0,7.15,7.18,7.15,7.17,1167700.0
2010-04-14 15:20:00,7.17,7.18,7.14,7.16,1719700.0,7.17,7.18,7.14,7.16,1719700.0
2010-04-14 15:30:00,7.17,7.22,7.16,7.21,2628100.0,7.17,7.22,7.16,7.21,2628100.0
2010-04-14 15:40:00,7.21,7.22,7.15,7.18,2892000.0,7.21,7.22,7.15,7.18,2892000.0
2010-04-14 15:50:00,7.18,7.19,7.14,7.16,4146900.0,7.18,7.19,7.14,7.16,4146900.0
2010-04-15 09:30:00,7.12,7.2,7.09,7.19,1216600.0,7.12,7.2,7.09,7.19,1216600.0
2010-04-15 09:40:00,7.19,7.2,7.15,7.15,660800.0,7.19,7.2,7.15,7.15,660800.0
2010-04-15 09:50:00,7.15,7.16,7.15,7.15,459900.0,7.15,7.16,7.15,7.15,459900.0
2010-04-15 10:00:00,7.16,7.17,7.12,7.16,915900.0,7.16,7.17,7.12,7.16,915900.0
2010-04-15 10:10:00,7.16,7.17,7.14,7.14,206400.0,7.16,7.17,7.14,7.14,206400.0
2010-04-15 10:20:00,7.15,7.15,7.14,7.14,169100.0,7.15,7.15,7.14,7.14,169100.0
2010-04-15 10:30:00,7.14,7.15,7.14,7.14,136300.0,7.14,7.15,7.14,7.14,136300.0
2010-04-15 10:40:00,7.14,7.16,7.14,7.15,334100.0,7.14,7.16,7.14,7.15,334100.0
2010-04-15 10:50:00,7.16,7.2,7.15,7.16,297700.0,7.16,7.2,7.15,7.16,297700.0
2010-04-15 11:00:00,7.15,7.16,7.15,7.15,154900.0,7.15,7.16,7.15,7.15,154900.0
2010-04-15 11:10:00,7.16,7.16,7.15,7.15,270000.0,7.16,7.16,7.15,7.15,270000.0
2010-04-15 11:20:00,7.16,7.16,7.14,7.14,371100.0,7.16,7.16,7.14,7.14,371100.0
2010-04-15 11:30:00,7.15,7.16,7.14,7.16,320500.0,7.15,7.16,7.14,7.16,320500.0
2010-04-15 11:40:00,7.16,7.16,7.14,7.14,1757900.0,7.16,7.16,7.14,7.14,1757900.0
2010-04-15 11:50:00,7.14,7.15,7.14,7.14,218900.0,7.14,7.15,7.14,7.14,218900.0
2010-04-15 12:00:00,7.14,7.15,7.14,7.14,217900.0,7.14,7.15,7.14,7.14,217900.0
2010-04-15 12:10:00,7.15,7.16,7.14,7.16,653700.0,7.15,7.16,7.14,7.16,653700.0
2010-04-15 12:20:00,7.16,7.16,7.12,7.12,498300.0,7.16,7.16,7.12,7.12,498300.0
2010-04-15 12:30:00,7.13,7.14,7.12,7.13,233800.0,7.13,7.14,7.12,7.13,233800.0
2010-04-15 12:40:00,7.13,7.14,7.13,7.13,94600.0,7.13,7.14,7.13,7.13,94600.0
2010-04-15 12:50:00,7.14,7.14,7.13,7.14,140900.0,7.14,7.14,7.13,7.14,140900.0
2010-04-15 13:00:00,7.14,7.15,7.13,7.15,222200.0,7.14,7.15,7.13,7.15,222200.0
2010-04-15 13:10:00,7.14,7.15,7.14,7.14,79500.0,7.14,7.15,7.14,7.14,79500.0
2010-04-15 13:20:00,7.14,7.15,7.14,7.14,166000.0,7.14,7.15,7.14,7.14,166000.0
2010-04-15 13:30:00,7.14,7.15,7.14,7.15,86100.0,7.14,7.15,7.14,7.15,86100.0
2010-04-15 13:40:00,7.14,7.15,7.14,7.15,46900.0,7.14,7.15,7.14,7.15,46900.0
2010-04-15 13:50:00,7.15,7.15,7.14,7.15,86500.0,7.15,7.15,7.14,7.15,86500.0
2010-04-15 14:00:00,7.15,7.16,7.14,7.16,269000.0,7.15,7.16,7.14,7.16,269000.0
2010-04-15 14:10:00,7.16,7.16,7.15,7.16,214000.0,7.16,7.16,7.15,7.16,214000.0
2010-04-15 14:20:00,7.16,7.17,7.14,7.14,531500.0,7.16,7.17,7.14,7.14,531500.0
2010-04-15 14:30:00,7.14,7.14,7.11,7.11,377500.0,7.14,7.14,7.11,7.11,377500.0
2010-04-15 14:40:00,7.11,7.13,7.11,7.13,493800.0,7.11,7.13,7.11,7.13,493800.0
2010-04-15 14:50:00,7.12,7.13,7.12,7.12,198200.0,7.12,7.13,7.12,7.12,198200.0
2010-04-15 15:00:00,7.13,7.13,7.12,7.12,547600.0,7.13,7.13,7.12,7.12,547600.0
2010-04-15 15:10:00,7.13,7.14,7.12,7.13,339200.0,7.13,7.14,7.12,7.13,339200.0
2010-04-15 15:20:00,7.12,7.13,7.12,7.13,238500.0,7.12,7.13,7.12,7.13,238500.0
2010-04-15 15:30:00,7.12,7.13,7.12,7.12,210500.0,7.12,7.13,7.12,7.12,210500.0
2010-04-15 15:40:00,7.13,7.13,7.12,7.13,347600.0,7.13,7.13,7.12,7.13,347600.0
2010-04-15 15:50:00,7.12,7.13,7.12,7.13,949700.0,7.12,7.13,7.12,7.13,949700.0
2010-04-16 09:30:00,7.52,7.54,7.43,7.5,8486700.0,7.52,7.54,7.43,7.5,8486700.0
2010-04-16 09:40:00,7.5,7.5,7.41,7.44,3237100.0,7.5,7.5,7.41,7.44,3237100.0
2010-04-16 09:50:00,7.45,7.45,7.27,7.32,4238600.0,7.45,7.45,7.27,7.32,4238600.0
2010-04-16 10:00:00,7.31,7.42,7.31,7.4,6302600.0,7.31,7.42,7.31,7.4,6302600.0
2010-04-16 10:10:00,7.4,7.41,7.35,7.36,5625100.0,7.4,7.41,7.35,7.36,5625100.0
2010-04-16 10:20:00,7.36,7.43,7.35,7.41,3644200.0,7.36,7.43,7.35,7.41,3644200.0
2010-04-16 10:30:00,7.4,7.41,7.39,7.39,1487600.0,7.4,7.41,7.39,7.39,1487600.0
2010-04-16 10:40:00,7.39,7.41,7.35,7.39,2830000.0,7.39,7.41,7.35,7.39,2830000.0
2010-04-16 10:50:00,7.39,7.4,7.32,7.36,2178200.0,7.39,7.4,7.32,7.36,2178200.0
2010-04-16 11:00:00,7.36,7.41,7.35,7.36,652600.0,7.36,7.41,7.35,7.36,652600.0
2010-04-16 11:10:00,7.36,7.37,7.34,7.34,1746900.0,7.36,7.37,7.34,7.34,1746900.0
2010-04-16 11:20:00,7.34,7.38,7.33,7.34,2013300.0,7.34,7.38,7.33,7.34,2013300.0
2010-04-16 11:30:00,7.34,7.38,7.34,7.36,832800.0,7.34,7.38,7.34,7.36,832800.0
2010-04-16 11:40:00,7.36,7.36,7.34,7.36,1527900.0,7.36,7.36,7.34,7.36,1527900.0
2010-04-16 11:50:00,7.36,7.37,7.35,7.36,863200.0,7.36,7.37,7.35,7.36,863200.0
2010-04-16 12:00:00,7.36,7.36,7.33,7.34,2125900.0,7.36,7.36,7.33,7.34,2125900.0
2010-04-16 12:10:00,7.33,7.34,7.3,7.31,1009300.0,7.33,7.34,7.3,7.31,1009300.0
2010-04-16 12:20:00,7.3,7.36,7.3,7.34,1575500.0,7.3,7.36,7.3,7.34,1575500.0
2010-04-16 12:30:00,7.35,7.36,7.33,7.33,797700.0,7.35,7.36,7.33,7.33,797700.0
2010-04-16 12:40:00,7.34,7.35,7.33,7.34,1246900.0,7.34,7.35,7.33,7.34,1246900.0
2010-04-16 12:50:00,7.35,7.36,7.34,7.35,1320600.0,7.35,7.36,7.34,7.35,1320600.0
2010-04-16 13:00:00,7.35,7.36,7.35,7.36,504800.0,7.35,7.36,7.35,7.36,504800.0
2010-04-16 13:10:00,7.35,7.36,7.33,7.33,1784000.0,7.35,7.36,7.33,7.33,1784000.0
2010-04-16 13:20:00,7.34,7.34,7.32,7.32,684700.0,7.34,7.34,7.32,7.32,684700.0
2010-04-16 13:30:00,7.33,7.33,7.23,7.24,2094300.0,7.33,7.33,7.23,7.24,2094300.0
2010-04-16 13:40:00,7.24,7.31,7.23,7.3,1045800.0,7.24,7.31,7.23,7.3,1045800.0
2010-04-16 13:50:00,7.3,7.33,7.3,7.33,570500.0,7.3,7.33,7.3,7.33,570500.0
2010-04-16 14:00:00,7.33,7.35,7.32,7.34,482600.0,7.33,7.35,7.32,7.34,482600.0
2010-04-16 14:10:00,7.34,7.42,7.34,7.42,2109800.0,7.34,7.42,7.34,7.42,2109800.0
2010-04-16 14:20:00,7.42,7.45,7.39,7.39,2363100.0,7.42,7.45,7.39,7.39,2363100.0
2010-04-16 14:30:00,7.39,7.41,7.39,7.4,1822700.0,7.39,7.41,7.39,7.4,1822700.0
2010-04-16 14:40:00,7.4,7.41,7.39,7.4,3860400.0,7.4,7.41,7.39,7.4,3860400.0
2010-04-16 14:50:00,7.4,7.41,7.39,7.4,723700.0,7.4,7.41,7.39,7.4,723700.0
2010-04-16 15:00:00,7.4,7.41,7.39,7.41,2609900.0,7.4,7.41,7.39,7.41,2609900.0
2010-04-16 15:10:00,7.41,7.41,7.39,7.4,1543300.0,7.41,7.41,7.39,7.4,1543300.0
2010-04-16 15:20:00,7.39,7.41,7.39,7.39,1796700.0,7.39,7.41,7.39,7.39,1796700.0
2010-04-16 15:30:00,7.39,7.41,7.36,7.39,2916100.0,7.39,7.41,7.36,7.39,2916100.0
2010-04-16 15:40:00,7.39,7.4,7.36,7.38,2539700.0,7.39,7.4,7.36,7.38,2539700.0
2010-04-16 15:50:00,7.37,7.38,7.32,7.36,5490600.0,7.37,7.38,7.32,7.36,5490600.0
2010-04-19 09:30:00,7.33,7.39,7.32,7.34,1568500.0,7.33,7.39,7.32,7.34,1568500.0
2010-04-19 09:40:00,7.34,7.37,7.34,7.37,1715400.0,7.34,7.37,7.34,7.37,1715400.0
2010-04-19 09:50:00,7.36,7.43,7.34,7.35,2658100.0,7.36,7.43,7.34,7.35,2658100.0
2010-04-19 10:00:00,7.34,7.4,7.34,7.39,1183000.0,7.34,7.4,7.34,7.39,1183000.0
2010-04-19 10:10:00,7.39,7.44,7.35,7.44,1702800.0,7.39,7.44,7.35,7.44,1702800.0
2010-04-19 10:20:00,7.44,7.44,7.39,7.39,1016800.0,7.44,7.44,7.39,7.39,1016800.0
2010-04-19 10:30:00,7.39,7.4,7.37,7.38,872100.0,7.39,7.4,7.37,7.38,872100.0
2010-04-19 10:40:00,7.37,7.39,7.37,7.39,731800.0,7.37,7.39,7.37,7.39,731800.0
2010-04-19 10:50:00,7.38,7.39,7.35,7.35,652000.0,7.38,7.39,7.35,7.35,652000.0
2010-04-19 11:00:00,7.35,7.36,7.35,7.35,365900.0,7.35,7.36,7.35,7.35,365900.0
2010-04-19 11:10:00,7.35,7.36,7.34,7.34,618500.0,7.35,7.36,7.34,7.34,618500.0
2010-04-19 11:20:00,7.34,7.37,7.34,7.36,680400.0,7.34,7.37,7.34,7.36,680400.0
2010-04-19 11:30:00,7.36,7.36,7.35,7.35,440600.0,7.36,7.36,7.35,7.35,440600.0
2010-04-19 11:40:00,7.35,7.38,7.34,7.38,747600.0,7.35,7.38,7.34,7.38,747600.0
2010-04-19 11:50:00,7.38,7.38,7.35,7.36,398000.0,7.38,7.38,7.35,7.36,398000.0
2010-04-19 12:00:00,7.36,7.36,7.34,7.36,453600.0,7.36,7.36,7.34,7.36,453600.0
2010-04-19 12:10:00,7.35,7.36,7.35,7.35,453200.0,7.35,7.36,7.35,7.35,453200.0
2010-04-19 12:20:00,7.35,7.36,7.35,7.36,397100.0,7.35,7.36,7.35,7.36,397100.0
2010-04-19 12:30:00,7.35,7.36,7.34,7.35,613300.0,7.35,7.36,7.34,7.35,613300.0
2010-04-19 12:40:00,7.36,7.39,7.35,7.39,903700.0,7.36,7.39,7.35,7.39,903700.0
2010-04-19 12:50:00,7.39,7.39,7.38,7.39,437800.0,7.39,7.39,7.38,7.39,437800.0
2010-04-19 13:00:00,7.39,7.39,7.35,7.35,415600.0,7.39,7.39,7.35,7.35,415600.0
2010-04-19 13:10:00,7.35,7.36,7.34,7.36,362800.0,7.35,7.36,7.34,7.36,362800.0
2010-04-19 13:20:00,7.36,7.36,7.31,7.31,506600.0,7.36,7.36,7.31,7.31,506600.0
2010-04-19 13:30:00,7.32,7.32,7.26,7.26,1084900.0,7.32,7.32,7.26,7.26,1084900.0
2010-04-19 13:40:00,7.26,7.31,7.26,7.29,750900.0,7.26,7.31,7.26,7.29,750900.0
2010-04-19 13:50:00,7.29,7.3,7.25,7.25,703900.0,7.29,7.3,7.25,7.25,703900.0
2010-04-19 14:00:00,7.25,7.31,7.24,7.3,1082400.0,7.25,7.31,7.24,7.3,1082400.0
2010-04-19 14:10:00,7.31,7.34,7.3,7.33,446700.0,7.31,7.34,7.3,7.33,446700.0
2010-04-19 14:20:00,7.34,7.36,7.32,7.35,741200.0,7.34,7.36,7.32,7.35,741200.0
2010-04-19 14:30:00,7.35,7.36,7.34,7.35,726900.0,7.35,7.36,7.34,7.35,726900.0
2010-04-19 14:40:00,7.36,7.36,7.35,7.36,217700.0,7.36,7.36,7.35,7.36,217700.0
2010-04-19 14:50:00,7.36,7.36,7.34,7.35,277900.0,7.36,7.36,7.34,7.35,277900.0
2010-04-19 15:00:00,7.35,7.36,7.33,7.33,276000.0,7.35,7.36,7.33,7.33,276000.0
2010-04-19 15:10:00,7.33,7.36,7.32,7.35,783600.0,7.33,7.36,7.32,7.35,783600.0
2010-04-19 15:20:00,7.35,7.36,7.33,7.35,950500.0,7.35,7.36,7.33,7.35,950500.0
2010-04-19 15:30:00,7.35,7.36,7.34,7.35,1070900.0,7.35,7.36,7.34,7.35,1070900.0
2010-04-19 15:40:00,7.35,7.36,7.32,7.32,566400.0,7.35,7.36,7.32,7.32,566400.0
2010-04-19 15:50:00,7.32,7.36,7.32,7.36,2337200.0,7.32,7.36,7.32,7.36,2337200.0
2010-04-20 09:30:00,7.43,7.45,7.34,7.34,1142400.0,7.43,7.45,7.34,7.34,1142400.0
2010-04-20 09:40:00,7.34,7.35,7.32,7.34,850500.0,7.34,7.35,7.32,7.34,850500.0
2010-04-20 09:50:00,7.34,7.37,7.34,7.35,572000.0,7.34,7.37,7.34,7.35,572000.0
2010-04-20 10:00:00,7.36,7.4,7.35,7.4,581600.0,7.36,7.4,7.35,7.4,581600.0
2010-04-20 10:10:00,7.39,7.4,7.35,7.36,541200.0,7.39,7.4,7.35,7.36,541200.0
2010-04-20 10:20:00,7.35,7.36,7.34,7.35,466000.0,7.35,7.36,7.34,7.35,466000.0
2010-04-20 10:30:00,7.35,7.36,7.35,7.36,283600.0,7.35,7.36,7.35,7.36,283600.0
2010-04-20 10:40:00,7.36,7.36,7.32,7.32,466800.0,7.36,7.36,7.32,7.32,466800.0
2010-04-20 10:50:00,7.32,7.33,7.3,7.3,357700.0,7.32,7.33,7.3,7.3,357700.0
2010-04-20 11:00:00,7.3,7.34,7.3,7.33,723700.0,7.3,7.34,7.3,7.33,723700.0
2010-04-20 11:10:00,7.34,7.35,7.33,7.33,684300.0,7.34,7.35,7.33,7.33,684300.0
2010-04-20 11:20:00,7.34,7.36,7.33,7.35,566600.0,7.34,7.36,7.33,7.35,566600.0
2010-04-20 11:30:00,7.35,7.36,7.35,7.35,251400.0,7.35,7.36,7.35,7.35,251400.0
2010-04-20 11:40:00,7.36,7.36,7.35,7.35,277600.0,7.36,7.36,7.35,7.35,277600.0
2010-04-20 11:50:00,7.35,7.36,7.33,7.34,734200.0,7.35,7.36,7.33,7.34,734200.0
2010-04-20 12:00:00,7.34,7.35,7.33,7.34,341400.0,7.34,7.35,7.33,7.34,341400.0
2010-04-20 12:10:00,7.34,7.38,7.33,7.37,457200.0,7.34,7.38,7.33,7.37,457200.0
2010-04-20 12:20:00,7.37,7.38,7.34,7.35,524700.0,7.37,7.38,7.34,7.35,524700.0
2010-04-20 12:30:00,7.35,7.36,7.35,7.35,137500.0,7.35,7.36,7.35,7.35,137500.0
2010-04-20 12:40:00,7.35,7.36,7.34,7.34,186400.0,7.35,7.36,7.34,7.34,186400.0
2010-04-20 12:50:00,7.34,7.35,7.34,7.34,232700.0,7.34,7.35,7.34,7.34,232700.0
2010-04-20 13:00:00,7.34,7.35,7.31,7.31,272400.0,7.34,7.35,7.31,7.31,272400.0
2010-04-20 13:10:00,7.31,7.32,7.3,7.31,320300.0,7.31,7.32,7.3,7.31,320300.0
2010-04-20 13:20:00,7.3,7.31,7.3,7.3,343000.0,7.3,7.31,7.3,7.3,343000.0
2010-04-20 13:30:00,7.3,7.31,7.3,7.31,389800.0,7.3,7.31,7.3,7.31,389800.0
2010-04-20 13:40:00,7.3,7.33,7.3,7.31,596300.0,7.3,7.33,7.3,7.31,596300.0
2010-04-20 13:50:00,7.3,7.32,7.3,7.3,598000.0,7.3,7.32,7.3,7.3,598000.0
2010-04-20 14:00:00,7.31,7.32,7.3,7.31,226200.0,7.31,7.32,7.3,7.31,226200.0
2010-04-20 14:10:00,7.31,7.32,7.31,7.31,161500.0,7.31,7.32,7.31,7.31,161500.0
2010-04-20 14:20:00,7.32,7.32,7.31,7.31,258500.0,7.32,7.32,7.31,7.31,258500.0
2010-04-20 14:30:00,7.31,7.33,7.3,7.32,986000.0,7.31,7.33,7.3,7.32,986000.0
2010-04-20 14:40:00,7.32,7.32,7.31,7.31,310800.0,7.32,7.32,7.31,7.31,310800.0
2010-04-20 14:50:00,7.31,7.34,7.31,7.33,546700.0,7.31,7.34,7.31,7.33,546700.0
2010-04-20 15:00:00,7.33,7.34,7.32,7.33,709400.0,7.33,7.34,7.32,7.33,709400.0
2010-04-20 15:10:00,7.33,7.34,7.33,7.33,179400.0,7.33,7.34,7.33,7.33,179400.0
2010-04-20 15:20:00,7.33,7.34,7.31,7.32,577100.0,7.33,7.34,7.31,7.32,577100.0
2010-04-20 15:30:00,7.32,7.36,7.32,7.35,695200.0,7.32,7.36,7.32,7.35,695200.0
2010-04-20 15:40:00,7.35,7.36,7.34,7.34,328600.0,7.35,7.36,7.34,7.34,328600.0
2010-04-20 15:50:00,7.34,7.35,7.3,7.32,1383300.0,7.34,7.35,7.3,7.32,1383300.0
2010-04-21 09:30:00,7.31,7.35,7.27,7.32,646700.0,7.31,7.35,7.27,7.32,646700.0
2010-04-21 09:40:00,7.32,7.33,7.24,7.32,1357800.0,7.32,7.33,7.24,7.32,1357800.0
2010-04-21 09:50:00,7.32,7.35,7.3,7.33,1113400.0,7.32,7.35,7.3,7.33,1113400.0
2010-04-21 10:00:00,7.33,7.34,7.31,7.33,629700.0,7.33,7.34,7.31,7.33,629700.0
2010-04-21 10:10:00,7.32,7.33,7.3,7.31,320700.0,7.32,7.33,7.3,7.31,320700.0
2010-04-21 10:20:00,7.31,7.31,7.28,7.28,297300.0,7.31,7.31,7.28,7.28,297300.0
2010-04-21 10:30:00,7.28,7.32,7.28,7.29,928900.0,7.28,7.32,7.28,7.29,928900.0
2010-04-21 10:40:00,7.29,7.3,7.28,7.28,346200.0,7.29,7.3,7.28,7.28,346200.0
2010-04-21 10:50:00,7.28,7.32,7.27,7.3,1005300.0,7.28,7.32,7.27,7.3,1005300.0
2010-04-21 11:00:00,7.3,7.31,7.24,7.26,797700.0,7.3,7.31,7.24,7.26,797700.0
2010-04-21 11:10:00,7.25,7.26,7.24,7.25,793000.0,7.25,7.26,7.24,7.25,793000.0
2010-04-21 11:20:00,7.25,7.26,7.23,7.23,386600.0,7.25,7.26,7.23,7.23,386600.0
2010-04-21 11:30:00,7.23,7.25,7.22,7.25,594300.0,7.23,7.25,7.22,7.25,594300.0
2010-04-21 11:40:00,7.25,7.25,7.24,7.25,95700.0,7.25,7.25,7.24,7.25,95700.0
2010-04-21 11:50:00,7.25,7.25,7.24,7.24,126800.0,7.25,7.25,7.24,7.24,126800.0
2010-04-21 12:00:00,7.24,7.25,7.24,7.25,162400.0,7.24,7.25,7.24,7.25,162400.0
2010-04-21 12:10:00,7.24,7.25,7.22,7.22,410800.0,7.24,7.25,7.22,7.22,410800.0
2010-04-21 12:20:00,7.22,7.23,7.22,7.22,125700.0,7.22,7.23,7.22,7.22,125700.0
2010-04-21 12:30:00,7.22,7.23,7.22,7.23,265700.0,7.22,7.23,7.22,7.23,265700.0
2010-04-21 12:40:00,7.22,7.24,7.22,7.23,681900.0,7.22,7.24,7.22,7.23,681900.0
2010-04-21 12:50:00,7.22,7.23,7.22,7.22,330900.0,7.22,7.23,7.22,7.22,330900.0
2010-04-21 13:00:00,7.22,7.23,7.22,7.22,162900.0,7.22,7.23,7.22,7.22,162900.0
2010-04-21 13:10:00,7.23,7.23,7.22,7.23,160000.0,7.23,7.23,7.22,7.23,160000.0
2010-04-21 13:20:00,7.22,7.23,7.22,7.22,146600.0,7.22,7.23,7.22,7.22,146600.0
2010-04-21 13:30:00,7.22,7.23,7.21,7.21,860500.0,7.22,7.23,7.21,7.21,860500.0
2010-04-21 13:40:00,7.22,7.22,7.2,7.2,250700.0,7.22,7.22,7.2,7.2,250700.0
2010-04-21 13:50:00,7.2,7.23,7.2,7.21,891000.0,7.2,7.23,7.2,7.21,891000.0
2010-04-21 14:00:00,7.21,7.23,7.2,7.22,839300.0,7.21,7.23,7.2,7.22,839300.0
2010-04-21 14:10:00,7.22,7.23,7.21,7.22,517700.0,7.22,7.23,7.21,7.22,517700.0
2010-04-21 14:20:00,7.22,7.23,7.18,7.18,1983200.0,7.22,7.23,7.18,7.18,1983200.0
2010-04-21 14:30:00,7.18,7.2,7.16,7.2,684300.0,7.18,7.2,7.16,7.2,684300.0
2010-04-21 14:40:00,7.2,7.21,7.19,7.2,646500.0,7.2,7.21,7.19,7.2,646500.0
2010-04-21 14:50:00,7.2,7.21,7.19,7.21,573400.0,7.2,7.21,7.19,7.21,573400.0
2010-04-21 15:00:00,7.2,7.23,7.19,7.21,1711000.0,7.2,7.23,7.19,7.21,1711000.0
2010-04-21 15:10:00,7.21,7.23,7.21,7.23,380300.0,7.21,7.23,7.21,7.23,380300.0
2010-04-21 15:20:00,7.23,7.23,7.22,7.23,411400.0,7.23,7.23,7.22,7.23,411400.0
2010-04-21 15:30:00,7.22,7.23,7.2,7.21,490100.0,7.22,7.23,7.2,7.21,490100.0
2010-04-21 15:40:00,7.2,7.23,7.2,7.23,997900.0,7.2,7.23,7.2,7.23,997900.0
2010-04-21 15:50:00,7.23,7.26,7.22,7.23,1220000.0,7.23,7.26,7.22,7.23,1220000.0
2010-04-22 09:30:00,7.23,7.23,7.13,7.16,1142300.0,7.23,7.23,7.13,7.16,1142300.0
2010-04-22 09:40:00,7.15,7.17,7.15,7.15,505400.0,7.15,7.17,7.15,7.15,505400.0
2010-04-22 09:50:00,7.15,7.21,7.13,7.18,972600.0,7.15,7.21,7.13,7.18,972600.0
2010-04-22 10:00:00,7.17,7.19,7.14,7.18,756000.0,7.17,7.19,7.14,7.18,756000.0
2010-04-22 10:10:00,7.18,7.22,7.17,7.22,370500.0,7.18,7.22,7.17,7.22,370500.0
2010-04-22 10:20:00,7.22,7.26,7.2,7.24,977800.0,7.22,7.26,7.2,7.24,977800.0
2010-04-22 10:30:00,7.24,7.27,7.22,7.26,833500.0,7.24,7.27,7.22,7.26,833500.0
2010-04-22 10:40:00,7.26,7.29,7.22,7.23,624400.0,7.26,7.29,7.22,7.23,624400.0
2010-04-22 10:50:00,7.22,7.23,7.2,7.21,388200.0,7.22,7.23,7.2,7.21,388200.0
2010-04-22 11:00:00,7.21,7.22,7.17,7.17,228300.0,7.21,7.22,7.17,7.17,228300.0
2010-04-22 11:10:00,7.18,7.18,7.14,7.16,315700.0,7.18,7.18,7.14,7.16,315700.0
2010-04-22 11:20:00,7.16,7.18,7.15,7.18,319300.0,7.16,7.18,7.15,7.18,319300.0
2010-04-22 11:30:00,7.17,7.2,7.17,7.2,872400.0,7.17,7.2,7.17,7.2,872400.0
2010-04-22 11:40:00,7.2,7.23,7.19,7.2,552700.0,7.2,7.23,7.19,7.2,552700.0
2010-04-22 11:50:00,7.2,7.21,7.18,7.18,209600.0,7.2,7.21,7.18,7.18,209600.0
2010-04-22 12:00:00,7.18,7.19,7.17,7.18,129100.0,7.18,7.19,7.17,7.18,129100.0
2010-04-22 12:10:00,7.17,7.18,7.11,7.11,403300.0,7.17,7.18,7.11,7.11,403300.0
2010-04-22 12:20:00,7.11,7.17,7.11,7.17,685000.0,7.11,7.17,7.11,7.17,685000.0
2010-04-22 12:30:00,7.17,7.18,7.15,7.17,532900.0,7.17,7.18,7.15,7.17,532900.0
2010-04-22 12:40:00,7.16,7.19,7.14,7.14,838600.0,7.16,7.19,7.14,7.14,838600.0
2010-04-22 12:50:00,7.14,7.15,7.12,7.14,988900.0,7.14,7.15,7.12,7.14,988900.0
2010-04-22 13:00:00,7.15,7.16,7.12,7.15,713600.0,7.15,7.16,7.12,7.15,713600.0
2010-04-22 13:10:00,7.15,7.15,7.14,7.15,240700.0,7.15,7.15,7.14,7.15,240700.0
2010-04-22 13:20:00,7.15,7.17,7.14,7.16,662900.0,7.15,7.17,7.14,7.16,662900.0
2010-04-22 13:30:00,7.17,7.17,7.13,7.14,1058700.0,7.17,7.17,7.13,7.14,1058700.0
2010-04-22 13:40:00,7.14,7.17,7.13,7.16,253000.0,7.14,7.17,7.13,7.16,253000.0
2010-04-22 13:50:00,7.17,7.19,7.16,7.18,195700.0,7.17,7.19,7.16,7.18,195700.0
2010-04-22 14:00:00,7.18,7.19,7.17,7.18,118300.0,7.18,7.19,7.17,7.18,118300.0
2010-04-22 14:10:00,7.18,7.18,7.17,7.17,67300.0,7.18,7.18,7.17,7.17,67300.0
2010-04-22 14:20:00,7.18,7.18,7.17,7.18,104200.0,7.18,7.18,7.17,7.18,104200.0
2010-04-22 14:30:00,7.18,7.18,7.17,7.18,176000.0,7.18,7.18,7.17,7.18,176000.0
2010-04-22 14:40:00,7.18,7.18,7.15,7.16,700300.0,7.18,7.18,7.15,7.16,700300.0
2010-04-22 14:50:00,7.15,7.18,7.15,7.17,953500.0,7.15,7.18,7.15,7.17,953500.0
2010-04-22 15:00:00,7.17,7.2,7.16,7.2,765800.0,7.17,7.2,7.16,7.2,765800.0
2010-04-22 15:10:00,7.2,7.21,7.19,7.21,405500.0,7.2,7.21,7.19,7.21,405500.0
2010-04-22 15:20:00,7.21,7.22,7.19,7.21,1201700.0,7.21,7.22,7.19,7.21,1201700.0
2010-04-22 15:30:00,7.22,7.22,7.21,7.21,179100.0,7.22,7.22,7.21,7.21,179100.0
2010-04-22 15:40:00,7.21,7.23,7.21,7.23,398100.0,7.21,7.23,7.21,7.23,398100.0
2010-04-22 15:50:00,7.22,7.23,7.2,7.21,1398800.0,7.22,7.23,7.2,7.21,1398800.0
2010-04-23 09:30:00,7.29,7.33,7.23,7.24,783500.0,7.29,7.33,7.23,7.24,783500.0
2010-04-23 09:40:00,7.24,7.24,7.22,7.22,254100.0,7.24,7.24,7.22,7.22,254100.0
2010-04-23 09:50:00,7.23,7.23,7.2,7.2,389700.0,7.23,7.23,7.2,7.2,389700.0
2010-04-23 10:00:00,7.2,7.24,7.18,7.19,646100.0,7.2,7.24,7.18,7.19,646100.0
2010-04-23 10:10:00,7.18,7.21,7.18,7.2,646100.0,7.18,7.21,7.18,7.2,646100.0
2010-04-23 10:20:00,7.21,7.21,7.19,7.21,569700.0,7.21,7.21,7.19,7.21,569700.0
2010-04-23 10:30:00,7.2,7.23,7.2,7.21,1078200.0,7.2,7.23,7.2,7.21,1078200.0
2010-04-23 10:40:00,7.22,7.22,7.18,7.19,690300.0,7.22,7.22,7.18,7.19,690300.0
2010-04-23 10:50:00,7.2,7.2,7.18,7.18,194100.0,7.2,7.2,7.18,7.18,194100.0
2010-04-23 11:00:00,7.18,7.19,7.15,7.17,931800.0,7.18,7.19,7.15,7.17,931800.0
2010-04-23 11:10:00,7.17,7.18,7.16,7.16,259100.0,7.17,7.18,7.16,7.16,259100.0
2010-04-23 11:20:00,7.17,7.17,7.15,7.16,187700.0,7.17,7.17,7.15,7.16,187700.0
2010-04-23 11:30:00,7.16,7.17,7.13,7.13,698200.0,7.16,7.17,7.13,7.13,698200.0
2010-04-23 11:40:00,7.14,7.14,7.12,7.14,303500.0,7.14,7.14,7.12,7.14,303500.0
2010-04-23 11:50:00,7.14,7.17,7.13,7.16,517100.0,7.14,7.17,7.13,7.16,517100.0
2010-04-23 12:00:00,7.15,7.17,7.15,7.16,358400.0,7.15,7.17,7.15,7.16,358400.0
2010-04-23 12:10:00,7.15,7.18,7.15,7.17,437800.0,7.15,7.18,7.15,7.17,437800.0
2010-04-23 12:20:00,7.18,7.19,7.17,7.18,224300.0,7.18,7.19,7.17,7.18,224300.0
2010-04-23 12:30:00,7.18,7.18,7.16,7.16,123100.0,7.18,7.18,7.16,7.16,123100.0
2010-04-23 12:40:00,7.17,7.17,7.16,7.16,135900.0,7.17,7.17,7.16,7.16,135900.0
2010-04-23 12:50:00,7.16,7.17,7.15,7.16,309600.0,7.16,7.17,7.15,7.16,309600.0
2010-04-23 13:00:00,7.16,7.2,7.15,7.2,474100.0,7.16,7.2,7.15,7.2,474100.0
2010-04-23 13:10:00,7.2,7.21,7.19,7.19,166100.0,7.2,7.21,7.19,7.19,166100.0
2010-04-23 13:20:00,7.2,7.2,7.19,7.2,162500.0,7.2,7.2,7.19,7.2,162500.0
2010-04-23 13:30:00,7.2,7.2,7.19,7.2,126200.0,7.2,7.2,7.19,7.2,126200.0
2010-04-23 13:40:00,7.2,7.2,7.19,7.19,169100.0,7.2,7.2,7.19,7.19,169100.0
2010-04-23 13:50:00,7.2,7.2,7.19,7.19,89800.0,7.2,7.2,7.19,7.19,89800.0
2010-04-23 14:00:00,7.2,7.2,7.17,7.18,283300.0,7.2,7.2,7.17,7.18,283300.0
2010-04-23 14:10:00,7.18,7.19,7.18,7.19,82600.0,7.18,7.19,7.18,7.19,82600.0
2010-04-23 14:20:00,7.18,7.19,7.17,7.17,397600.0,7.18,7.19,7.17,7.17,397600.0
2010-04-23 14:30:00,7.18,7.23,7.17,7.19,231600.0,7.18,7.23,7.17,7.19,231600.0
2010-04-23 14:40:00,7.18,7.2,7.18,7.2,305700.0,7.18,7.2,7.18,7.2,305700.0
2010-04-23 14:50:00,7.2,7.23,7.19,7.22,493100.0,7.2,7.23,7.19,7.22,493100.0
2010-04-23 15:00:00,7.22,7.23,7.21,7.22,397700.0,7.22,7.23,7.21,7.22,397700.0
2010-04-23 15:10:00,7.22,7.24,7.22,7.24,475800.0,7.22,7.24,7.22,7.24,475800.0
2010-04-23 15:20:00,7.23,7.25,7.23,7.25,432300.0,7.23,7.25,7.23,7.25,432300.0
2010-04-23 15:30:00,7.24,7.26,7.23,7.23,452900.0,7.24,7.26,7.23,7.23,452900.0
2010-04-23 15:40:00,7.23,7.24,7.23,7.24,449200.0,7.23,7.24,7.23,7.24,449200.0
2010-04-23 15:50:00,7.23,7.24,7.2,7.22,1121800.0,7.23,7.24,7.2,7.22,1121800.0
2010-04-26 09:30:00,7.23,7.26,7.21,7.24,1217300.0,7.23,7.26,7.21,7.24,1217300.0
2010-04-26 09:40:00,7.24,7.29,7.22,7.26,1292400.0,7.24,7.29,7.22,7.26,1292400.0
2010-04-26 09:50:00,7.26,7.28,7.25,7.25,895800.0,7.26,7.28,7.25,7.25,895800.0
2010-04-26 10:00:00,7.26,7.27,7.22,7.26,844500.0,7.26,7.27,7.22,7.26,844500.0
2010-04-26 10:10:00,7.25,7.26,7.06,7.24,463400.0,7.25,7.26,7.06,7.24,463400.0
2010-04-26 10:20:00,7.24,7.26,7.22,7.24,1100200.0,7.24,7.26,7.22,7.24,1100200.0
2010-04-26 10:30:00,7.24,7.25,7.18,7.19,1685300.0,7.24,7.25,7.18,7.19,1685300.0
2010-04-26 10:40:00,7.2,7.24,7.19,7.22,808600.0,7.2,7.24,7.19,7.22,808600.0
2010-04-26 10:50:00,7.22,7.24,7.2,7.23,1537000.0,7.22,7.24,7.2,7.23,1537000.0
2010-04-26 11:00:00,7.22,7.26,7.21,7.22,1221500.0,7.22,7.26,7.21,7.22,1221500.0
2010-04-26 11:10:00,7.22,7.24,7.22,7.24,1270500.0,7.22,7.24,7.22,7.24,1270500.0
2010-04-26 11:20:00,7.24,7.24,7.22,7.23,299600.0,7.24,7.24,7.22,7.23,299600.0
2010-04-26 11:30:00,7.22,7.23,7.21,7.22,320300.0,7.22,7.23,7.21,7.22,320300.0
2010-04-26 11:40:00,7.22,7.22,7.2,7.2,249000.0,7.22,7.22,7.2,7.2,249000.0
2010-04-26 11:50:00,7.2,7.21,7.15,7.15,653700.0,7.2,7.21,7.15,7.15,653700.0
2010-04-26 12:00:00,7.14,7.17,7.12,7.12,969900.0,7.14,7.17,7.12,7.12,969900.0
2010-04-26 12:10:00,7.12,7.16,7.12,7.14,829000.0,7.12,7.16,7.12,7.14,829000.0
2010-04-26 12:20:00,7.14,7.15,7.14,7.14,273500.0,7.14,7.15,7.14,7.14,273500.0
2010-04-26 12:30:00,7.15,7.15,7.11,7.11,816000.0,7.15,7.15,7.11,7.11,816000.0
2010-04-26 12:40:00,7.11,7.12,7.11,7.11,320400.0,7.11,7.12,7.11,7.11,320400.0
2010-04-26 12:50:00,7.11,7.12,7.11,7.12,259800.0,7.11,7.12,7.11,7.12,259800.0
2010-04-26 13:00:00,7.11,7.12,7.11,7.12,147300.0,7.11,7.12,7.11,7.12,147300.0
2010-04-26 13:10:00,7.11,7.12,7.11,7.12,147200.0,7.11,7.12,7.11,7.12,147200.0
2010-04-26 13:20:00,7.11,7.12,7.11,7.11,339400.0,7.11,7.12,7.11,7.11,339400.0
2010-04-26 13:30:00,7.11,7.13,7.07,7.07,2033200.0,7.11,7.13,7.07,7.07,2033200.0
2010-04-26 13:40:00,7.07,7.1,7.06,7.07,1998200.0,7.07,7.1,7.06,7.07,1998200.0
2010-04-26 13:50:00,7.07,7.12,7.06,7.07,840200.0,7.07,7.12,7.06,7.07,840200.0
2010-04-26 14:00:00,7.07,7.11,7.06,7.09,850300.0,7.07,7.11,7.06,7.09,850300.0
2010-04-26 14:10:00,7.09,7.13,7.09,7.13,603400.0,7.09,7.13,7.09,7.13,603400.0
2010-04-26 14:20:00,7.13,7.13,7.09,7.09,900800.0,7.13,7.13,7.09,7.09,900800.0
2010-04-26 14:30:00,7.09,7.12,7.07,7.09,2003700.0,7.09,7.12,7.07,7.09,2003700.0
2010-04-26 14:40:00,7.09,7.1,7.08,7.08,369500.0,7.09,7.1,7.08,7.08,369500.0
2010-04-26 14:50:00,7.09,7.09,7.05,7.05,551300.0,7.09,7.09,7.05,7.05,551300.0
2010-04-26 15:00:00,7.05,7.07,7.05,7.06,425100.0,7.05,7.07,7.05,7.06,425100.0
2010-04-26 15:10:00,7.07,7.07,7.04,7.05,710500.0,7.07,7.07,7.04,7.05,710500.0
2010-04-26 15:20:00,7.05,7.05,7.04,7.04,597800.0,7.05,7.05,7.04,7.04,597800.0
2010-04-26 15:30:00,7.04,7.12,7.03,7.03,1204100.0,7.04,7.12,7.03,7.03,1204100.0
2010-04-26 15:40:00,7.04,7.06,7.02,7.05,1456400.0,7.04,7.06,7.02,7.05,1456400.0
2010-04-26 15:50:00,7.05,7.07,7.04,7.05,1711800.0,7.05,7.07,7.04,7.05,1711800.0
2010-04-27 09:30:00,6.84,6.97,6.76,6.92,4366700.0,6.84,6.97,6.76,6.92,4366700.0
2010-04-27 09:40:00,6.93,6.96,6.9,6.91,2149000.0,6.93,6.96,6.9,6.91,2149000.0
2010-04-27 09:50:00,6.91,6.99,6.9,6.97,1308500.0,6.91,6.99,6.9,6.97,1308500.0
2010-04-27 10:00:00,6.97,7.03,6.96,7.02,3040100.0,6.97,7.03,6.96,7.02,3040100.0
2010-04-27 10:10:00,7.01,7.13,7.0,7.12,2286500.0,7.01,7.13,7.0,7.12,2286500.0
2010-04-27 10:20:00,7.12,7.21,7.11,7.16,7427600.0,7.12,7.21,7.11,7.16,7427600.0
2010-04-27 10:30:00,7.17,7.2,7.11,7.15,2569500.0,7.17,7.2,7.11,7.15,2569500.0
2010-04-27 10:40:00,7.14,7.19,7.13,7.16,2618300.0,7.14,7.19,7.13,7.16,2618300.0
2010-04-27 10:50:00,7.16,7.19,7.15,7.18,1545300.0,7.16,7.19,7.15,7.18,1545300.0
2010-04-27 11:00:00,7.18,7.18,7.12,7.14,1507300.0,7.18,7.18,7.12,7.14,1507300.0
2010-04-27 11:10:00,7.15,7.15,7.1,7.15,1227800.0,7.15,7.15,7.1,7.15,1227800.0
2010-04-27 11:20:00,7.15,7.16,7.1,7.12,1391300.0,7.15,7.16,7.1,7.12,1391300.0
2010-04-27 11:30:00,7.12,7.17,7.1,7.16,1103900.0,7.12,7.17,7.1,7.16,1103900.0
2010-04-27 11:40:00,7.16,7.18,7.12,7.14,1025900.0,7.16,7.18,7.12,7.14,1025900.0
2010-04-27 11:50:00,7.14,7.14,7.11,7.13,865400.0,7.14,7.14,7.11,7.13,865400.0
2010-04-27 12:00:00,7.14,7.15,7.1,7.12,1106100.0,7.14,7.15,7.1,7.12,1106100.0
2010-04-27 12:10:00,7.13,7.13,7.05,7.08,1724400.0,7.13,7.13,7.05,7.08,1724400.0
2010-04-27 12:20:00,7.07,7.14,7.07,7.1,838800.0,7.07,7.14,7.07,7.1,838800.0
2010-04-27 12:30:00,7.1,7.11,7.07,7.07,555100.0,7.1,7.11,7.07,7.07,555100.0
2010-04-27 12:40:00,7.07,7.1,7.07,7.09,566500.0,7.07,7.1,7.07,7.09,566500.0
2010-04-27 12:50:00,7.09,7.1,7.08,7.09,133800.0,7.09,7.1,7.08,7.09,133800.0
2010-04-27 13:00:00,7.09,7.12,7.09,7.1,498100.0,7.09,7.12,7.09,7.1,498100.0
2010-04-27 13:10:00,7.1,7.12,7.09,7.11,296300.0,7.1,7.12,7.09,7.11,296300.0
2010-04-27 13:20:00,7.12,7.15,7.12,7.15,289300.0,7.12,7.15,7.12,7.15,289300.0
2010-04-27 13:30:00,7.14,7.16,7.13,7.14,1107000.0,7.14,7.16,7.13,7.14,1107000.0
2010-04-27 13:40:00,7.13,7.17,7.13,7.16,887400.0,7.13,7.17,7.13,7.16,887400.0
2010-04-27 13:50:00,7.15,7.21,7.15,7.21,993200.0,7.15,7.21,7.15,7.21,993200.0
2010-04-27 14:00:00,7.2,7.21,7.18,7.2,1310800.0,7.2,7.21,7.18,7.2,1310800.0
2010-04-27 14:10:00,7.19,7.24,7.19,7.22,1257600.0,7.19,7.24,7.19,7.22,1257600.0
2010-04-27 14:20:00,7.22,7.23,7.19,7.2,908900.0,7.22,7.23,7.19,7.2,908900.0
2010-04-27 14:30:00,7.19,7.23,7.19,7.21,885500.0,7.19,7.23,7.19,7.21,885500.0
2010-04-27 14:40:00,7.2,7.2,7.14,7.18,1184600.0,7.2,7.2,7.14,7.18,1184600.0
2010-04-27 14:50:00,7.18,7.19,7.18,7.18,404200.0,7.18,7.19,7.18,7.18,404200.0
2010-04-27 15:00:00,7.18,7.21,7.18,7.21,742400.0,7.18,7.21,7.18,7.21,742400.0
2010-04-27 15:10:00,7.2,7.21,7.19,7.19,1457400.0,7.2,7.21,7.19,7.19,1457400.0
2010-04-27 15:20:00,7.19,7.2,7.16,7.16,1091900.0,7.19,7.2,7.16,7.16,1091900.0
2010-04-27 15:30:00,7.17,7.17,7.14,7.14,979700.0,7.17,7.17,7.14,7.14,979700.0
2010-04-27 15:40:00,7.15,7.15,7.09,7.1,3337600.0,7.15,7.15,7.09,7.1,3337600.0
2010-04-27 15:50:00,7.1,7.12,7.1,7.1,2354200.0,7.1,7.12,7.1,7.1,2354200.0
2010-04-28 09:30:00,7.11,7.13,7.02,7.02,1016000.0,7.11,7.13,7.02,7.02,1016000.0
2010-04-28 09:40:00,7.02,7.1,7.02,7.08,565700.0,7.02,7.1,7.02,7.08,565700.0
2010-04-28 09:50:00,7.08,7.1,7.05,7.07,2624900.0,7.08,7.1,7.05,7.07,2624900.0
2010-04-28 10:00:00,7.07,7.07,7.06,7.06,468400.0,7.07,7.07,7.06,7.06,468400.0
2010-04-28 10:10:00,7.06,7.07,7.06,7.07,414700.0,7.06,7.07,7.06,7.07,414700.0
2010-04-28 10:20:00,7.07,7.07,7.05,7.05,1056600.0,7.07,7.07,7.05,7.05,1056600.0
2010-04-28 10:30:00,7.05,7.06,7.05,7.06,338800.0,7.05,7.06,7.05,7.06,338800.0
2010-04-28 10:40:00,7.06,7.06,7.05,7.05,317600.0,7.06,7.06,7.05,7.05,317600.0
2010-04-28 10:50:00,7.05,7.06,7.05,7.05,342600.0,7.05,7.06,7.05,7.05,342600.0
2010-04-28 11:00:00,7.05,7.05,7.02,7.02,601100.0,7.05,7.05,7.02,7.02,601100.0
2010-04-28 11:10:00,7.02,7.05,7.0,7.02,2469100.0,7.02,7.05,7.0,7.02,2469100.0
2010-04-28 11:20:00,7.02,7.03,7.0,7.01,658500.0,7.02,7.03,7.0,7.01,658500.0
2010-04-28 11:30:00,7.0,7.01,6.99,7.01,568600.0,7.0,7.01,6.99,7.01,568600.0
2010-04-28 11:40:00,7.0,7.01,7.0,7.0,210900.0,7.0,7.01,7.0,7.0,210900.0
2010-04-28 11:50:00,7.0,7.01,6.99,7.0,450900.0,7.0,7.01,6.99,7.0,450900.0
2010-04-28 12:00:00,7.01,7.01,6.98,6.98,400900.0,7.01,7.01,6.98,6.98,400900.0
2010-04-28 12:10:00,6.98,6.99,6.95,6.95,814100.0,6.98,6.99,6.95,6.95,814100.0
2010-04-28 12:20:00,6.95,6.97,6.95,6.97,332800.0,6.95,6.97,6.95,6.97,332800.0
2010-04-28 12:30:00,6.96,7.01,6.96,6.97,171600.0,6.96,7.01,6.96,6.97,171600.0
2010-04-28 12:40:00,6.96,6.98,6.96,6.96,358900.0,6.96,6.98,6.96,6.96,358900.0
2010-04-28 12:50:00,6.96,6.97,6.96,6.97,110600.0,6.96,6.97,6.96,6.97,110600.0
2010-04-28 13:00:00,6.96,6.97,6.96,6.96,81900.0,6.96,6.97,6.96,6.96,81900.0
2010-04-28 13:10:00,6.97,6.97,6.96,6.97,160100.0,6.97,6.97,6.96,6.97,160100.0
2010-04-28 13:20:00,6.97,6.97,6.96,6.96,117900.0,6.97,6.97,6.96,6.96,117900.0
2010-04-28 13:30:00,6.97,6.97,6.96,6.96,396000.0,6.97,6.97,6.96,6.96,396000.0
2010-04-28 13:40:00,6.97,6.98,6.96,6.98,233800.0,6.97,6.98,6.96,6.98,233800.0
2010-04-28 13:50:00,6.98,6.98,6.96,6.96,398100.0,6.98,6.98,6.96,6.96,398100.0
2010-04-28 14:00:00,6.97,6.97,6.95,6.97,458100.0,6.97,6.97,6.95,6.97,458100.0
2010-04-28 14:10:00,6.97,6.97,6.95,6.96,504300.0,6.97,6.97,6.95,6.96,504300.0
2010-04-28 14:20:00,6.96,6.97,6.96,6.96,159300.0,6.96,6.97,6.96,6.96,159300.0
2010-04-28 14:30:00,6.96,6.97,6.95,6.96,399800.0,6.96,6.97,6.95,6.96,399800.0
2010-04-28 14:40:00,6.96,6.98,6.94,6.97,1193000.0,6.96,6.98,6.94,6.97,1193000.0
2010-04-28 14:50:00,6.98,7.01,6.97,7.0,673200.0,6.98,7.01,6.97,7.0,673200.0
2010-04-28 15:00:00,7.0,7.01,6.98,6.98,433100.0,7.0,7.01,6.98,6.98,433100.0
2010-04-28 15:10:00,6.99,7.01,6.98,7.01,636100.0,6.99,7.01,6.98,7.01,636100.0
2010-04-28 15:20:00,7.01,7.01,6.97,6.98,1110500.0,7.01,7.01,6.97,6.98,1110500.0
2010-04-28 15:30:00,6.99,7.0,6.96,6.97,1238200.0,6.99,7.0,6.96,6.97,1238200.0
2010-04-28 15:40:00,6.97,6.97,6.94,6.97,1311500.0,6.97,6.97,6.94,6.97,1311500.0
2010-04-28 15:50:00,6.96,7.01,6.96,7.0,1631000.0,6.96,7.01,6.96,7.0,1631000.0
2010-04-29 09:30:00,6.99,7.07,6.95,7.04,896100.0,6.99,7.07,6.95,7.04,896100.0
2010-04-29 09:40:00,7.04,7.05,6.97,6.98,553900.0,7.04,7.05,6.97,6.98,553900.0
2010-04-29 09:50:00,6.98,6.98,6.95,6.97,721800.0,6.98,6.98,6.95,6.97,721800.0
2010-04-29 10:00:00,6.97,7.01,6.97,6.99,703900.0,6.97,7.01,6.97,6.99,703900.0
2010-04-29 10:10:00,6.98,6.99,6.95,6.97,1165600.0,6.98,6.99,6.95,6.97,1165600.0
2010-04-29 10:20:00,6.97,6.99,6.97,6.99,713500.0,6.97,6.99,6.97,6.99,713500.0
2010-04-29 10:30:00,6.99,6.99,6.96,6.97,377100.0,6.99,6.99,6.96,6.97,377100.0
2010-04-29 10:40:00,6.97,6.98,6.95,6.95,522100.0,6.97,6.98,6.95,6.95,522100.0
2010-04-29 10:50:00,6.95,7.0,6.95,6.99,1282500.0,6.95,7.0,6.95,6.99,1282500.0
2010-04-29 11:00:00,6.99,7.0,6.97,6.97,290400.0,6.99,7.0,6.97,6.97,290400.0
2010-04-29 11:10:00,6.97,6.99,6.97,6.98,490400.0,6.97,6.99,6.97,6.98,490400.0
2010-04-29 11:20:00,6.98,7.01,6.98,7.0,889800.0,6.98,7.01,6.98,7.0,889800.0
2010-04-29 11:30:00,7.0,7.04,6.99,7.02,1389500.0,7.0,7.04,6.99,7.02,1389500.0
2010-04-29 11:40:00,7.02,7.05,7.02,7.05,672800.0,7.02,7.05,7.02,7.05,672800.0
2010-04-29 11:50:00,7.05,7.06,7.03,7.03,291000.0,7.05,7.06,7.03,7.03,291000.0
2010-04-29 12:00:00,7.03,7.05,7.03,7.05,347100.0,7.03,7.05,7.03,7.05,347100.0
2010-04-29 12:10:00,7.05,7.05,7.03,7.03,223700.0,7.05,7.05,7.03,7.03,223700.0
2010-04-29 12:20:00,7.03,7.04,7.03,7.04,96500.0,7.03,7.04,7.03,7.04,96500.0
2010-04-29 12:30:00,7.03,7.04,7.0,7.0,1264500.0,7.03,7.04,7.0,7.0,1264500.0
2010-04-29 12:40:00,7.0,7.01,6.97,6.97,566800.0,7.0,7.01,6.97,6.97,566800.0
2010-04-29 12:50:00,6.97,7.0,6.97,6.99,300900.0,6.97,7.0,6.97,6.99,300900.0
2010-04-29 13:00:00,7.0,7.0,6.99,6.99,124400.0,7.0,7.0,6.99,6.99,124400.0
2010-04-29 13:10:00,6.99,7.0,6.99,6.99,110700.0,6.99,7.0,6.99,6.99,110700.0
2010-04-29 13:20:00,6.99,7.0,6.99,7.0,99900.0,6.99,7.0,6.99,7.0,99900.0
2010-04-29 13:30:00,7.0,7.0,6.99,7.0,61800.0,7.0,7.0,6.99,7.0,61800.0
2010-04-29 13:40:00,6.99,7.0,6.99,6.99,72900.0,6.99,7.0,6.99,6.99,72900.0
2010-04-29 13:50:00,6.99,7.0,6.99,7.0,102200.0,6.99,7.0,6.99,7.0,102200.0
2010-04-29 14:00:00,7.0,7.0,6.98,6.98,218200.0,7.0,7.0,6.98,6.98,218200.0
2010-04-29 14:10:00,6.99,6.99,6.98,6.98,132900.0,6.99,6.99,6.98,6.98,132900.0
2010-04-29 14:20:00,6.99,6.99,6.98,6.98,159300.0,6.99,6.99,6.98,6.98,159300.0
2010-04-29 14:30:00,6.98,6.99,6.98,6.98,90400.0,6.98,6.99,6.98,6.98,90400.0
2010-04-29 14:40:00,6.99,6.99,6.98,6.98,115000.0,6.99,6.99,6.98,6.98,115000.0
2010-04-29 14:50:00,6.98,6.99,6.98,6.98,140300.0,6.98,6.99,6.98,6.98,140300.0
2010-04-29 15:00:00,6.99,6.99,6.98,6.98,126500.0,6.99,6.99,6.98,6.98,126500.0
2010-04-29 15:10:00,6.99,6.99,6.98,6.99,122800.0,6.99,6.99,6.98,6.99,122800.0
2010-04-29 15:20:00,6.98,6.99,6.97,6.99,435700.0,6.98,6.99,6.97,6.99,435700.0
2010-04-29 15:30:00,6.99,6.99,6.98,6.98,348800.0,6.99,6.99,6.98,6.98,348800.0
2010-04-29 15:40:00,6.99,7.0,6.98,6.99,484700.0,6.99,7.0,6.98,6.99,484700.0
2010-04-29 15:50:00,6.98,6.99,6.96,6.96,1287500.0,6.98,6.99,6.96,6.96,1287500.0
2010-04-30 09:30:00,6.98,7.03,6.92,7.03,387000.0,6.98,7.03,6.92,7.03,387000.0
2010-04-30 09:40:00,7.03,7.05,6.99,7.01,167700.0,7.03,7.05,6.99,7.01,167700.0
2010-04-30 09:50:00,7.0,7.03,6.98,7.03,146400.0,7.0,7.03,6.98,7.03,146400.0
2010-04-30 10:00:00,7.02,7.03,6.99,7.0,250000.0,7.02,7.03,6.99,7.0,250000.0
2010-04-30 10:10:00,6.99,7.0,6.98,6.99,207900.0,6.99,7.0,6.98,6.99,207900.0
2010-04-30 10:20:00,6.99,7.0,6.98,7.0,218600.0,6.99,7.0,6.98,7.0,218600.0
2010-04-30 10:30:00,6.99,7.0,6.99,6.99,106300.0,6.99,7.0,6.99,6.99,106300.0
2010-04-30 10:40:00,6.99,7.01,6.99,7.01,189700.0,6.99,7.01,6.99,7.01,189700.0
2010-04-30 10:50:00,7.01,7.01,6.96,6.96,254000.0,7.01,7.01,6.96,6.96,254000.0
2010-04-30 11:00:00,6.96,6.97,6.96,6.96,163500.0,6.96,6.97,6.96,6.96,163500.0
2010-04-30 11:10:00,6.97,6.98,6.96,6.97,157900.0,6.97,6.98,6.96,6.97,157900.0
2010-04-30 11:20:00,6.97,6.98,6.96,6.96,98700.0,6.97,6.98,6.96,6.96,98700.0
2010-04-30 11:30:00,6.97,6.97,6.96,6.97,49100.0,6.97,6.97,6.96,6.97,49100.0
2010-04-30 11:40:00,6.97,6.97,6.96,6.97,54300.0,6.97,6.97,6.96,6.97,54300.0
2010-04-30 11:50:00,6.97,6.97,6.96,6.97,44500.0,6.97,6.97,6.96,6.97,44500.0
2010-04-30 12:00:00,6.97,6.97,6.96,6.96,40700.0,6.97,6.97,6.96,6.96,40700.0
2010-04-30 12:10:00,6.96,6.97,6.96,6.97,80800.0,6.96,6.97,6.96,6.97,80800.0
2010-04-30 12:20:00,6.96,6.99,6.96,6.97,813000.0,6.96,6.99,6.96,6.97,813000.0
2010-04-30 12:30:00,6.97,6.98,6.96,6.97,493000.0,6.97,6.98,6.96,6.97,493000.0
2010-04-30 12:40:00,6.97,6.98,6.96,6.97,138500.0,6.97,6.98,6.96,6.97,138500.0
2010-04-30 12:50:00,6.97,6.98,6.96,6.96,205400.0,6.97,6.98,6.96,6.96,205400.0
2010-04-30 13:00:00,6.97,6.97,6.96,6.96,81500.0,6.97,6.97,6.96,6.96,81500.0
2010-04-30 13:10:00,6.96,6.97,6.96,6.97,101400.0,6.96,6.97,6.96,6.97,101400.0
2010-04-30 13:20:00,6.96,6.97,6.96,6.97,65600.0,6.96,6.97,6.96,6.97,65600.0
2010-04-30 13:30:00,6.97,6.97,6.96,6.97,56400.0,6.97,6.97,6.96,6.97,56400.0
2010-04-30 13:40:00,6.96,6.97,6.96,6.97,204300.0,6.96,6.97,6.96,6.97,204300.0
2010-04-30 13:50:00,6.97,6.97,6.96,6.97,57900.0,6.97,6.97,6.96,6.97,57900.0
2010-04-30 14:00:00,6.96,6.97,6.95,6.95,376900.0,6.96,6.97,6.95,6.95,376900.0
2010-04-30 14:10:00,6.96,6.96,6.94,6.95,319500.0,6.96,6.96,6.94,6.95,319500.0
2010-04-30 14:20:00,6.94,6.95,6.94,6.94,111300.0,6.94,6.95,6.94,6.94,111300.0
2010-04-30 14:30:00,6.95,6.95,6.94,6.94,144900.0,6.95,6.95,6.94,6.94,144900.0
2010-04-30 14:40:00,6.94,6.95,6.94,6.95,134200.0,6.94,6.95,6.94,6.95,134200.0
2010-04-30 14:50:00,6.95,6.95,6.94,6.94,102900.0,6.95,6.95,6.94,6.94,102900.0
2010-04-30 15:00:00,6.94,6.95,6.94,6.95,346900.0,6.94,6.95,6.94,6.95,346900.0
2010-04-30 15:10:00,6.95,6.95,6.94,6.94,479500.0,6.95,6.95,6.94,6.94,479500.0
2010-04-30 15:20:00,6.95,6.95,6.91,6.91,754100.0,6.95,6.95,6.91,6.91,754100.0
2010-04-30 15:30:00,6.91,6.92,6.91,6.91,271600.0,6.91,6.92,6.91,6.91,271600.0
2010-04-30 15:40:00,6.91,6.92,6.87,6.89,1814000.0,6.91,6.92,6.87,6.89,1814000.0
2010-04-30 15:50:00,6.89,6.9,6.88,6.89,1094400.0,6.89,6.9,6.88,6.89,1094400.0
2010-05-03 09:30:00,6.9,6.92,6.84,6.85,442600.0,6.9,6.92,6.84,6.85,442600.0
2010-05-03 09:40:00,6.85,6.88,6.84,6.88,220500.0,6.85,6.88,6.84,6.88,220500.0
2010-05-03 09:50:00,6.88,6.89,6.83,6.88,1051300.0,6.88,6.89,6.83,6.88,1051300.0
2010-05-03 10:00:00,6.87,6.92,6.87,6.9,704900.0,6.87,6.92,6.87,6.9,704900.0
2010-05-03 10:10:00,6.91,6.91,6.9,6.9,139300.0,6.91,6.91,6.9,6.9,139300.0
2010-05-03 10:20:00,6.91,6.92,6.86,6.88,825000.0,6.91,6.92,6.86,6.88,825000.0
2010-05-03 10:30:00,6.87,6.88,6.85,6.87,277500.0,6.87,6.88,6.85,6.87,277500.0
2010-05-03 10:40:00,6.87,6.87,6.86,6.87,120600.0,6.87,6.87,6.86,6.87,120600.0
2010-05-03 10:50:00,6.86,6.87,6.84,6.85,280900.0,6.86,6.87,6.84,6.85,280900.0
2010-05-03 11:00:00,6.84,6.88,6.84,6.88,367400.0,6.84,6.88,6.84,6.88,367400.0
2010-05-03 11:10:00,6.87,6.89,6.87,6.89,269000.0,6.87,6.89,6.87,6.89,269000.0
2010-05-03 11:20:00,6.89,6.89,6.86,6.86,285400.0,6.89,6.89,6.86,6.86,285400.0
2010-05-03 11:30:00,6.87,6.87,6.86,6.87,63400.0,6.87,6.87,6.86,6.87,63400.0
2010-05-03 11:40:00,6.86,6.87,6.85,6.86,129600.0,6.86,6.87,6.85,6.86,129600.0
2010-05-03 11:50:00,6.86,6.86,6.85,6.86,113100.0,6.86,6.86,6.85,6.86,113100.0
2010-05-03 12:00:00,6.86,6.86,6.85,6.86,106300.0,6.86,6.86,6.85,6.86,106300.0
2010-05-03 12:10:00,6.86,6.87,6.85,6.85,295800.0,6.86,6.87,6.85,6.85,295800.0
2010-05-03 12:20:00,6.85,6.87,6.85,6.87,290900.0,6.85,6.87,6.85,6.87,290900.0
2010-05-03 12:30:00,6.87,6.87,6.86,6.86,144800.0,6.87,6.87,6.86,6.86,144800.0
2010-05-03 12:40:00,6.86,6.87,6.86,6.87,125000.0,6.86,6.87,6.86,6.87,125000.0
2010-05-03 12:50:00,6.86,6.87,6.86,6.86,154900.0,6.86,6.87,6.86,6.86,154900.0
2010-05-03 13:00:00,6.86,6.87,6.86,6.86,128300.0,6.86,6.87,6.86,6.86,128300.0
2010-05-03 13:10:00,6.86,6.87,6.85,6.85,345700.0,6.86,6.87,6.85,6.85,345700.0
2010-05-03 13:20:00,6.86,6.87,6.85,6.86,819400.0,6.86,6.87,6.85,6.86,819400.0
2010-05-03 13:30:00,6.86,6.87,6.85,6.87,142800.0,6.86,6.87,6.85,6.87,142800.0
2010-05-03 13:40:00,6.86,6.87,6.86,6.86,247500.0,6.86,6.87,6.86,6.86,247500.0
2010-05-03 13:50:00,6.86,6.87,6.85,6.86,210300.0,6.86,6.87,6.85,6.86,210300.0
2010-05-03 14:00:00,6.86,6.87,6.85,6.87,198600.0,6.86,6.87,6.85,6.87,198600.0
2010-05-03 14:10:00,6.86,6.87,6.86,6.86,67000.0,6.86,6.87,6.86,6.86,67000.0
2010-05-03 14:20:00,6.87,6.9,6.86,6.89,426600.0,6.87,6.9,6.86,6.89,426600.0
2010-05-03 14:30:00,6.89,6.9,6.87,6.87,362700.0,6.89,6.9,6.87,6.87,362700.0
2010-05-03 14:40:00,6.87,6.88,6.86,6.87,154100.0,6.87,6.88,6.86,6.87,154100.0
2010-05-03 14:50:00,6.86,6.88,6.86,6.86,406300.0,6.86,6.88,6.86,6.86,406300.0
2010-05-03 15:00:00,6.87,6.87,6.86,6.86,135600.0,6.87,6.87,6.86,6.86,135600.0
2010-05-03 15:10:00,6.86,6.87,6.86,6.87,219300.0,6.86,6.87,6.86,6.87,219300.0
2010-05-03 15:20:00,6.86,6.87,6.85,6.86,478600.0,6.86,6.87,6.85,6.86,478600.0
2010-05-03 15:30:00,6.86,6.87,6.86,6.86,203500.0,6.86,6.87,6.86,6.86,203500.0
2010-05-03 15:40:00,6.87,6.87,6.85,6.86,405600.0,6.87,6.87,6.85,6.86,405600.0
2010-05-03 15:50:00,6.86,6.87,6.85,6.87,1006100.0,6.86,6.87,6.85,6.87,1006100.0
2010-05-04 09:30:00,6.82,6.83,6.78,6.8,1061100.0,6.82,6.83,6.78,6.8,1061100.0
2010-05-04 09:40:00,6.8,6.81,6.78,6.78,287600.0,6.8,6.81,6.78,6.78,287600.0
2010-05-04 09:50:00,6.78,6.81,6.78,6.8,430900.0,6.78,6.81,6.78,6.8,430900.0
2010-05-04 10:00:00,6.8,6.81,6.8,6.8,286100.0,6.8,6.81,6.8,6.8,286100.0
2010-05-04 10:10:00,6.8,6.81,6.78,6.8,201700.0,6.8,6.81,6.78,6.8,201700.0
2010-05-04 10:20:00,6.8,6.84,6.8,6.82,880400.0,6.8,6.84,6.8,6.82,880400.0
2010-05-04 10:30:00,6.82,6.83,6.79,6.79,500800.0,6.82,6.83,6.79,6.79,500800.0
2010-05-04 10:40:00,6.79,6.8,6.77,6.79,583100.0,6.79,6.8,6.77,6.79,583100.0
2010-05-04 10:50:00,6.8,6.8,6.77,6.77,250900.0,6.8,6.8,6.77,6.77,250900.0
2010-05-04 11:00:00,6.77,6.78,6.73,6.75,1148900.0,6.77,6.78,6.73,6.75,1148900.0
2010-05-04 11:10:00,6.75,6.79,6.74,6.78,372100.0,6.75,6.79,6.74,6.78,372100.0
2010-05-04 11:20:00,6.78,6.79,6.77,6.77,395500.0,6.78,6.79,6.77,6.77,395500.0
2010-05-04 11:30:00,6.77,6.81,6.77,6.78,506000.0,6.77,6.81,6.77,6.78,506000.0
2010-05-04 11:40:00,6.78,6.81,6.78,6.79,817500.0,6.78,6.81,6.78,6.79,817500.0
2010-05-04 11:50:00,6.79,6.81,6.78,6.8,404400.0,6.79,6.81,6.78,6.8,404400.0
2010-05-04 12:00:00,6.8,6.81,6.8,6.8,256600.0,6.8,6.81,6.8,6.8,256600.0
2010-05-04 12:10:00,6.8,6.81,6.77,6.77,265300.0,6.8,6.81,6.77,6.77,265300.0
2010-05-04 12:20:00,6.77,6.78,6.74,6.76,404900.0,6.77,6.78,6.74,6.76,404900.0
2010-05-04 12:30:00,6.76,6.78,6.76,6.77,328900.0,6.76,6.78,6.76,6.77,328900.0
2010-05-04 12:40:00,6.78,6.79,6.75,6.78,842900.0,6.78,6.79,6.75,6.78,842900.0
2010-05-04 12:50:00,6.78,6.8,6.75,6.75,612700.0,6.78,6.8,6.75,6.75,612700.0
2010-05-04 13:00:00,6.75,6.76,6.71,6.72,477100.0,6.75,6.76,6.71,6.72,477100.0
2010-05-04 13:10:00,6.71,6.74,6.71,6.72,361300.0,6.71,6.74,6.71,6.72,361300.0
2010-05-04 13:20:00,6.72,6.73,6.72,6.72,179800.0,6.72,6.73,6.72,6.72,179800.0
2010-05-04 13:30:00,6.72,6.73,6.7,6.71,480700.0,6.72,6.73,6.7,6.71,480700.0
2010-05-04 13:40:00,6.71,6.72,6.71,6.72,208400.0,6.71,6.72,6.71,6.72,208400.0
2010-05-04 13:50:00,6.72,6.72,6.71,6.72,170800.0,6.72,6.72,6.71,6.72,170800.0
2010-05-04 14:00:00,6.71,6.72,6.69,6.7,528100.0,6.71,6.72,6.69,6.7,528100.0
2010-05-04 14:10:00,6.7,6.71,6.69,6.7,352900.0,6.7,6.71,6.69,6.7,352900.0
2010-05-04 14:20:00,6.7,6.7,6.67,6.68,258700.0,6.7,6.7,6.67,6.68,258700.0
2010-05-04 14:30:00,6.68,6.7,6.68,6.7,423300.0,6.68,6.7,6.68,6.7,423300.0
2010-05-04 14:40:00,6.7,6.72,6.69,6.71,390300.0,6.7,6.72,6.69,6.71,390300.0
2010-05-04 14:50:00,6.72,6.74,6.69,6.7,791300.0,6.72,6.74,6.69,6.7,791300.0
2010-05-04 15:00:00,6.7,6.71,6.69,6.7,398500.0,6.7,6.71,6.69,6.7,398500.0
2010-05-04 15:10:00,6.7,6.71,6.69,6.7,430800.0,6.7,6.71,6.69,6.7,430800.0
2010-05-04 15:20:00,6.7,6.7,6.68,6.69,459200.0,6.7,6.7,6.68,6.69,459200.0
2010-05-04 15:30:00,6.68,6.7,6.65,6.65,1076300.0,6.68,6.7,6.65,6.65,1076300.0
2010-05-04 15:40:00,6.66,6.67,6.63,6.65,1158600.0,6.66,6.67,6.63,6.65,1158600.0
2010-05-04 15:50:00,6.66,6.68,6.65,6.68,1472900.0,6.66,6.68,6.65,6.68,1472900.0
2010-05-05 09:30:00,6.68,6.72,6.52,6.68,879300.0,6.68,6.72,6.52,6.68,879300.0
2010-05-05 09:40:00,6.68,6.69,6.66,6.69,915300.0,6.68,6.69,6.66,6.69,915300.0
2010-05-05 09:50:00,6.68,6.74,6.68,6.72,1075000.0,6.68,6.74,6.68,6.72,1075000.0
2010-05-05 10:00:00,6.72,6.76,6.72,6.76,1144200.0,6.72,6.76,6.72,6.76,1144200.0
2010-05-05 10:10:00,6.75,6.79,6.73,6.78,1047300.0,6.75,6.79,6.73,6.78,1047300.0
2010-05-05 10:20:00,6.78,6.8,6.76,6.76,1091800.0,6.78,6.8,6.76,6.76,1091800.0
2010-05-05 10:30:00,6.76,6.77,6.75,6.76,305500.0,6.76,6.77,6.75,6.76,305500.0
2010-05-05 10:40:00,6.76,6.77,6.75,6.76,322800.0,6.76,6.77,6.75,6.76,322800.0
2010-05-05 10:50:00,6.76,6.77,6.74,6.75,463600.0,6.76,6.77,6.74,6.75,463600.0
2010-05-05 11:00:00,6.75,6.76,6.74,6.74,373500.0,6.75,6.76,6.74,6.74,373500.0
2010-05-05 11:10:00,6.74,6.75,6.74,6.74,253700.0,6.74,6.75,6.74,6.74,253700.0
2010-05-05 11:20:00,6.74,6.76,6.73,6.74,415600.0,6.74,6.76,6.73,6.74,415600.0
2010-05-05 11:30:00,6.74,6.76,6.74,6.75,323600.0,6.74,6.76,6.74,6.75,323600.0
2010-05-05 11:40:00,6.76,6.76,6.74,6.74,361200.0,6.76,6.76,6.74,6.74,361200.0
2010-05-05 11:50:00,6.74,6.76,6.74,6.75,172900.0,6.74,6.76,6.74,6.75,172900.0
2010-05-05 12:00:00,6.75,6.76,6.75,6.75,33400.0,6.75,6.76,6.75,6.75,33400.0
2010-05-05 12:10:00,6.75,6.76,6.74,6.75,434300.0,6.75,6.76,6.74,6.75,434300.0
2010-05-05 12:20:00,6.74,6.75,6.73,6.74,475600.0,6.74,6.75,6.73,6.74,475600.0
2010-05-05 12:30:00,6.73,6.76,6.73,6.75,872700.0,6.73,6.76,6.73,6.75,872700.0
2010-05-05 12:40:00,6.75,6.76,6.75,6.75,204000.0,6.75,6.76,6.75,6.75,204000.0
2010-05-05 12:50:00,6.75,6.76,6.75,6.75,42300.0,6.75,6.76,6.75,6.75,42300.0
2010-05-05 13:00:00,6.75,6.76,6.75,6.75,55500.0,6.75,6.76,6.75,6.75,55500.0
2010-05-05 13:10:00,6.76,6.76,6.75,6.75,46500.0,6.76,6.76,6.75,6.75,46500.0
2010-05-05 13:20:00,6.76,6.76,6.75,6.76,326500.0,6.76,6.76,6.75,6.76,326500.0
2010-05-05 13:30:00,6.76,6.76,6.75,6.75,801400.0,6.76,6.76,6.75,6.75,801400.0
2010-05-05 13:40:00,6.75,6.78,6.75,6.77,569400.0,6.75,6.78,6.75,6.77,569400.0
2010-05-05 13:50:00,6.77,6.78,6.77,6.78,69100.0,6.77,6.78,6.77,6.78,69100.0
2010-05-05 14:00:00,6.77,6.78,6.74,6.75,666200.0,6.77,6.78,6.74,6.75,666200.0
2010-05-05 14:10:00,6.75,6.76,6.74,6.76,970800.0,6.75,6.76,6.74,6.76,970800.0
2010-05-05 14:20:00,6.76,6.76,6.73,6.75,1580200.0,6.76,6.76,6.73,6.75,1580200.0
2010-05-05 14:30:00,6.75,6.76,6.7,6.74,2938300.0,6.75,6.76,6.7,6.74,2938300.0
2010-05-05 14:40:00,6.74,6.76,6.74,6.75,2364900.0,6.74,6.76,6.74,6.75,2364900.0
2010-05-05 14:50:00,6.75,6.77,6.74,6.76,970600.0,6.75,6.77,6.74,6.76,970600.0
2010-05-05 15:00:00,6.76,6.77,6.74,6.75,319700.0,6.76,6.77,6.74,6.75,319700.0
2010-05-05 15:10:00,6.75,6.76,6.72,6.74,823000.0,6.75,6.76,6.72,6.74,823000.0
2010-05-05 15:20:00,6.74,6.76,6.73,6.75,934400.0,6.74,6.76,6.73,6.75,934400.0
2010-05-05 15:30:00,6.74,6.76,6.74,6.76,239500.0,6.74,6.76,6.74,6.76,239500.0
2010-05-05 15:40:00,6.76,6.76,6.73,6.74,1528000.0,6.76,6.76,6.73,6.74,1528000.0
2010-05-05 15:50:00,6.74,6.76,6.74,6.76,761000.0,6.74,6.76,6.74,6.76,761000.0
2010-05-06 09:30:00,6.81,6.84,6.7,6.81,1304700.0,6.81,6.84,6.7,6.81,1304700.0
2010-05-06 09:40:00,6.82,6.88,6.79,6.84,1500100.0,6.82,6.88,6.79,6.84,1500100.0
2010-05-06 09:50:00,6.84,6.86,6.81,6.82,921200.0,6.84,6.86,6.81,6.82,921200.0
2010-05-06 10:00:00,6.82,6.83,6.8,6.82,1046200.0,6.82,6.83,6.8,6.82,1046200.0
2010-05-06 10:10:00,6.81,6.86,6.81,6.84,1124500.0,6.81,6.86,6.81,6.84,1124500.0
2010-05-06 10:20:00,6.83,6.85,6.82,6.83,689800.0,6.83,6.85,6.82,6.83,689800.0
2010-05-06 10:30:00,6.82,6.85,6.8,6.81,1631500.0,6.82,6.85,6.8,6.81,1631500.0
2010-05-06 10:40:00,6.82,6.82,6.78,6.78,415300.0,6.82,6.82,6.78,6.78,415300.0
2010-05-06 10:50:00,6.78,6.81,6.78,6.8,483300.0,6.78,6.81,6.78,6.8,483300.0
2010-05-06 11:00:00,6.8,6.81,6.8,6.8,121000.0,6.8,6.81,6.8,6.8,121000.0
2010-05-06 11:10:00,6.8,6.81,6.77,6.79,1834800.0,6.8,6.81,6.77,6.79,1834800.0
2010-05-06 11:20:00,6.79,6.8,6.78,6.79,162000.0,6.79,6.8,6.78,6.79,162000.0
2010-05-06 11:30:00,6.79,6.8,6.79,6.8,524700.0,6.79,6.8,6.79,6.8,524700.0
2010-05-06 11:40:00,6.81,6.82,6.78,6.78,458100.0,6.81,6.82,6.78,6.78,458100.0
2010-05-06 11:50:00,6.78,6.79,6.77,6.78,544800.0,6.78,6.79,6.77,6.78,544800.0
2010-05-06 12:00:00,6.78,6.8,6.77,6.78,295000.0,6.78,6.8,6.77,6.78,295000.0
2010-05-06 12:10:00,6.78,6.79,6.78,6.78,123400.0,6.78,6.79,6.78,6.78,123400.0
2010-05-06 12:20:00,6.78,6.79,6.78,6.78,92000.0,6.78,6.79,6.78,6.78,92000.0
2010-05-06 12:30:00,6.78,6.79,6.78,6.78,147900.0,6.78,6.79,6.78,6.78,147900.0
2010-05-06 12:40:00,6.78,6.79,6.78,6.78,92300.0,6.78,6.79,6.78,6.78,92300.0
2010-05-06 12:50:00,6.78,6.79,6.73,6.74,1006500.0,6.78,6.79,6.73,6.74,1006500.0
2010-05-06 13:00:00,6.74,6.76,6.73,6.76,338500.0,6.74,6.76,6.73,6.76,338500.0
2010-05-06 13:10:00,6.76,6.76,6.75,6.76,288100.0,6.76,6.76,6.75,6.76,288100.0
2010-05-06 13:20:00,6.75,6.76,6.75,6.76,280600.0,6.75,6.76,6.75,6.76,280600.0
2010-05-06 13:30:00,6.75,6.76,6.74,6.74,364000.0,6.75,6.76,6.74,6.74,364000.0
2010-05-06 13:40:00,6.74,6.77,6.74,6.75,449300.0,6.74,6.77,6.74,6.75,449300.0
2010-05-06 13:50:00,6.76,6.76,6.71,6.72,265000.0,6.76,6.76,6.71,6.72,265000.0
2010-05-06 14:00:00,6.71,6.74,6.71,6.74,469300.0,6.71,6.74,6.71,6.74,469300.0
2010-05-06 14:10:00,6.74,6.74,6.71,6.72,1085400.0,6.74,6.74,6.71,6.72,1085400.0
2010-05-06 14:20:00,6.71,6.72,6.68,6.68,1297600.0,6.71,6.72,6.68,6.68,1297600.0
2010-05-06 14:30:00,6.69,6.69,6.58,6.59,763500.0,6.69,6.69,6.58,6.59,763500.0
2010-05-06 14:40:00,6.58,6.6,6.38,6.45,2618900.0,6.58,6.6,6.38,6.45,2618900.0
2010-05-06 14:50:00,6.45,6.55,6.41,6.48,891100.0,6.45,6.55,6.41,6.48,891100.0
2010-05-06 15:00:00,6.48,6.49,6.43,6.46,1750200.0,6.48,6.49,6.43,6.46,1750200.0
2010-05-06 15:10:00,6.45,6.6,6.45,6.51,2761200.0,6.45,6.6,6.45,6.51,2761200.0
2010-05-06 15:20:00,6.51,6.54,6.4,6.45,2051100.0,6.51,6.54,6.4,6.45,2051100.0
2010-05-06 15:30:00,6.46,6.57,6.45,6.55,1967600.0,6.46,6.57,6.45,6.55,1967600.0
2010-05-06 15:40:00,6.55,6.62,6.54,6.61,2721700.0,6.55,6.62,6.54,6.61,2721700.0
2010-05-06 15:50:00,6.61,6.65,6.57,6.58,3237900.0,6.61,6.65,6.57,6.58,3237900.0
2010-05-07 09:30:00,6.61,6.61,6.51,6.54,853800.0,6.61,6.61,6.51,6.54,853800.0
2010-05-07 09:40:00,6.54,6.56,6.5,6.52,674800.0,6.54,6.56,6.5,6.52,674800.0
2010-05-07 09:50:00,6.51,6.52,6.5,6.51,300500.0,6.51,6.52,6.5,6.51,300500.0
2010-05-07 10:00:00,6.51,6.52,6.44,6.45,1319600.0,6.51,6.52,6.44,6.45,1319600.0
2010-05-07 10:10:00,6.45,6.46,6.4,6.4,903000.0,6.45,6.46,6.4,6.4,903000.0
2010-05-07 10:20:00,6.4,6.4,6.3,6.33,1087900.0,6.4,6.4,6.3,6.33,1087900.0
2010-05-07 10:30:00,6.33,6.38,6.33,6.38,433700.0,6.33,6.38,6.33,6.38,433700.0
2010-05-07 10:40:00,6.38,6.44,6.36,6.43,1125300.0,6.38,6.44,6.36,6.43,1125300.0
2010-05-07 10:50:00,6.43,6.45,6.41,6.43,349700.0,6.43,6.45,6.41,6.43,349700.0
2010-05-07 11:00:00,6.44,6.56,6.41,6.49,1375300.0,6.44,6.56,6.41,6.49,1375300.0
2010-05-07 11:10:00,6.49,6.58,6.49,6.54,1201600.0,6.49,6.58,6.49,6.54,1201600.0
2010-05-07 11:20:00,6.53,6.53,6.5,6.51,558300.0,6.53,6.53,6.5,6.51,558300.0
2010-05-07 11:30:00,6.51,6.51,6.47,6.47,666800.0,6.51,6.51,6.47,6.47,666800.0
2010-05-07 11:40:00,6.47,6.56,6.47,6.56,377200.0,6.47,6.56,6.47,6.56,377200.0
2010-05-07 11:50:00,6.55,6.56,6.52,6.53,639400.0,6.55,6.56,6.52,6.53,639400.0
2010-05-07 12:00:00,6.53,6.53,6.49,6.52,325400.0,6.53,6.53,6.49,6.52,325400.0
2010-05-07 12:10:00,6.53,6.55,6.51,6.54,156600.0,6.53,6.55,6.51,6.54,156600.0
2010-05-07 12:20:00,6.54,6.55,6.49,6.49,246300.0,6.54,6.55,6.49,6.49,246300.0
2010-05-07 12:30:00,6.49,6.51,6.47,6.5,287500.0,6.49,6.51,6.47,6.5,287500.0
2010-05-07 12:40:00,6.49,6.53,6.49,6.5,183500.0,6.49,6.53,6.49,6.5,183500.0
2010-05-07 12:50:00,6.51,6.53,6.49,6.5,340900.0,6.51,6.53,6.49,6.5,340900.0
2010-05-07 13:00:00,6.5,6.51,6.49,6.5,302200.0,6.5,6.51,6.49,6.5,302200.0
2010-05-07 13:10:00,6.51,6.55,6.49,6.51,477700.0,6.51,6.55,6.49,6.51,477700.0
2010-05-07 13:20:00,6.51,6.52,6.49,6.49,248500.0,6.51,6.52,6.49,6.49,248500.0
2010-05-07 13:30:00,6.49,6.53,6.49,6.49,277400.0,6.49,6.53,6.49,6.49,277400.0
2010-05-07 13:40:00,6.49,6.52,6.49,6.51,323100.0,6.49,6.52,6.49,6.51,323100.0
2010-05-07 13:50:00,6.51,6.52,6.48,6.48,207800.0,6.51,6.52,6.48,6.48,207800.0
2010-05-07 14:00:00,6.48,6.5,6.44,6.44,554700.0,6.48,6.5,6.44,6.44,554700.0
2010-05-07 14:10:00,6.44,6.48,6.43,6.47,288600.0,6.44,6.48,6.43,6.47,288600.0
2010-05-07 14:20:00,6.47,6.48,6.43,6.45,555700.0,6.47,6.48,6.43,6.45,555700.0
2010-05-07 14:30:00,6.45,6.46,6.45,6.45,76900.0,6.45,6.46,6.45,6.45,76900.0
2010-05-07 14:40:00,6.45,6.48,6.45,6.45,309400.0,6.45,6.48,6.45,6.45,309400.0
2010-05-07 14:50:00,6.45,6.46,6.43,6.44,472500.0,6.45,6.46,6.43,6.44,472500.0
2010-05-07 15:00:00,6.43,6.44,6.39,6.4,747600.0,6.43,6.44,6.39,6.4,747600.0
2010-05-07 15:10:00,6.4,6.41,6.38,6.39,1010700.0,6.4,6.41,6.38,6.39,1010700.0
2010-05-07 15:20:00,6.39,6.41,6.39,6.39,641500.0,6.39,6.41,6.39,6.39,641500.0
2010-05-07 15:30:00,6.39,6.4,6.35,6.36,1446500.0,6.39,6.4,6.35,6.36,1446500.0
2010-05-07 15:40:00,6.36,6.41,6.36,6.37,1359900.0,6.36,6.41,6.36,6.37,1359900.0
2010-05-07 15:50:00,6.38,6.41,6.35,6.39,2033800.0,6.38,6.41,6.35,6.39,2033800.0
2010-05-10 09:30:00,6.56,6.65,6.52,6.62,695900.0,6.56,6.65,6.52,6.62,695900.0
2010-05-10 09:40:00,6.61,6.69,6.61,6.62,974100.0,6.61,6.69,6.61,6.62,974100.0
2010-05-10 09:50:00,6.63,6.66,6.6,6.64,652200.0,6.63,6.66,6.6,6.64,652200.0
2010-05-10 10:00:00,6.63,6.64,6.61,6.62,458300.0,6.63,6.64,6.61,6.62,458300.0
2010-05-10 10:10:00,6.63,6.65,6.62,6.63,306100.0,6.63,6.65,6.62,6.63,306100.0
2010-05-10 10:20:00,6.63,6.65,6.62,6.62,383400.0,6.63,6.65,6.62,6.62,383400.0
2010-05-10 10:30:00,6.63,6.64,6.59,6.61,862300.0,6.63,6.64,6.59,6.61,862300.0
2010-05-10 10:40:00,6.61,6.61,6.57,6.58,607800.0,6.61,6.61,6.57,6.58,607800.0
2010-05-10 10:50:00,6.57,6.58,6.54,6.57,656300.0,6.57,6.58,6.54,6.57,656300.0
2010-05-10 11:00:00,6.57,6.58,6.56,6.57,795500.0,6.57,6.58,6.56,6.57,795500.0
2010-05-10 11:10:00,6.57,6.58,6.56,6.57,327300.0,6.57,6.58,6.56,6.57,327300.0
2010-05-10 11:20:00,6.57,6.58,6.55,6.58,536400.0,6.57,6.58,6.55,6.58,536400.0
2010-05-10 11:30:00,6.57,6.58,6.56,6.58,432200.0,6.57,6.58,6.56,6.58,432200.0
2010-05-10 11:40:00,6.57,6.58,6.55,6.55,285800.0,6.57,6.58,6.55,6.55,285800.0
2010-05-10 11:50:00,6.55,6.57,6.55,6.56,212400.0,6.55,6.57,6.55,6.56,212400.0
2010-05-10 12:00:00,6.56,6.57,6.55,6.56,147700.0,6.56,6.57,6.55,6.56,147700.0
2010-05-10 12:10:00,6.56,6.59,6.56,6.57,369900.0,6.56,6.59,6.56,6.57,369900.0
2010-05-10 12:20:00,6.57,6.58,6.55,6.57,325800.0,6.57,6.58,6.55,6.57,325800.0
2010-05-10 12:30:00,6.56,6.6,6.56,6.6,327900.0,6.56,6.6,6.56,6.6,327900.0
2010-05-10 12:40:00,6.59,6.6,6.58,6.58,172600.0,6.59,6.6,6.58,6.58,172600.0
2010-05-10 12:50:00,6.58,6.6,6.57,6.57,207300.0,6.58,6.6,6.57,6.57,207300.0
2010-05-10 13:00:00,6.58,6.59,6.54,6.55,362100.0,6.58,6.59,6.54,6.55,362100.0
2010-05-10 13:10:00,6.55,6.57,6.55,6.56,523400.0,6.55,6.57,6.55,6.56,523400.0
2010-05-10 13:20:00,6.56,6.57,6.55,6.56,197600.0,6.56,6.57,6.55,6.56,197600.0
2010-05-10 13:30:00,6.56,6.59,6.55,6.59,241400.0,6.56,6.59,6.55,6.59,241400.0
2010-05-10 13:40:00,6.59,6.59,6.55,6.55,225100.0,6.59,6.59,6.55,6.55,225100.0
2010-05-10 13:50:00,6.55,6.56,6.55,6.55,87300.0,6.55,6.56,6.55,6.55,87300.0
2010-05-10 14:00:00,6.55,6.56,6.54,6.55,336700.0,6.55,6.56,6.54,6.55,336700.0
2010-05-10 14:10:00,6.55,6.56,6.54,6.54,157300.0,6.55,6.56,6.54,6.54,157300.0
2010-05-10 14:20:00,6.55,6.56,6.54,6.55,221900.0,6.55,6.56,6.54,6.55,221900.0
2010-05-10 14:30:00,6.55,6.56,6.55,6.55,107100.0,6.55,6.56,6.55,6.55,107100.0
2010-05-10 14:40:00,6.55,6.56,6.55,6.55,127800.0,6.55,6.56,6.55,6.55,127800.0
2010-05-10 14:50:00,6.55,6.56,6.55,6.55,63500.0,6.55,6.56,6.55,6.55,63500.0
2010-05-10 15:00:00,6.55,6.56,6.54,6.54,314600.0,6.55,6.56,6.54,6.54,314600.0
2010-05-10 15:10:00,6.54,6.55,6.52,6.52,631200.0,6.54,6.55,6.52,6.52,631200.0
2010-05-10 15:20:00,6.53,6.55,6.51,6.53,782000.0,6.53,6.55,6.51,6.53,782000.0
2010-05-10 15:30:00,6.53,6.55,6.53,6.55,267400.0,6.53,6.55,6.53,6.55,267400.0
2010-05-10 15:40:00,6.55,6.58,6.54,6.57,784400.0,6.55,6.58,6.54,6.57,784400.0
2010-05-10 15:50:00,6.58,6.61,6.57,6.59,1195800.0,6.58,6.61,6.57,6.59,1195800.0
2010-05-11 09:30:00,6.59,6.59,6.5,6.57,543500.0,6.59,6.59,6.5,6.57,543500.0
2010-05-11 09:40:00,6.57,6.57,6.51,6.54,582200.0,6.57,6.57,6.51,6.54,582200.0
2010-05-11 09:50:00,6.54,6.57,6.53,6.55,592500.0,6.54,6.57,6.53,6.55,592500.0
2010-05-11 10:00:00,6.56,6.59,6.55,6.59,845500.0,6.56,6.59,6.55,6.59,845500.0
2010-05-11 10:10:00,6.59,6.61,6.57,6.58,460100.0,6.59,6.61,6.57,6.58,460100.0
2010-05-11 10:20:00,6.58,6.6,6.57,6.57,275800.0,6.58,6.6,6.57,6.57,275800.0
2010-05-11 10:30:00,6.57,6.58,6.56,6.58,260600.0,6.57,6.58,6.56,6.58,260600.0
2010-05-11 10:40:00,6.58,6.6,6.56,6.59,605200.0,6.58,6.6,6.56,6.59,605200.0
2010-05-11 10:50:00,6.59,6.59,6.58,6.59,151100.0,6.59,6.59,6.58,6.59,151100.0
2010-05-11 11:00:00,6.58,6.59,6.56,6.58,596900.0,6.58,6.59,6.56,6.58,596900.0
2010-05-11 11:10:00,6.58,6.59,6.57,6.58,262600.0,6.58,6.59,6.57,6.58,262600.0
2010-05-11 11:20:00,6.58,6.58,6.56,6.58,140400.0,6.58,6.58,6.56,6.58,140400.0
2010-05-11 11:30:00,6.58,6.59,6.57,6.58,194200.0,6.58,6.59,6.57,6.58,194200.0
2010-05-11 11:40:00,6.59,6.59,6.57,6.58,160300.0,6.59,6.59,6.57,6.58,160300.0
2010-05-11 11:50:00,6.57,6.58,6.57,6.58,50900.0,6.57,6.58,6.57,6.58,50900.0
2010-05-11 12:00:00,6.57,6.61,6.57,6.6,228200.0,6.57,6.61,6.57,6.6,228200.0
2010-05-11 12:10:00,6.61,6.61,6.58,6.59,623800.0,6.61,6.61,6.58,6.59,623800.0
2010-05-11 12:20:00,6.59,6.59,6.58,6.59,125400.0,6.59,6.59,6.58,6.59,125400.0
2010-05-11 12:30:00,6.59,6.59,6.58,6.59,281900.0,6.59,6.59,6.58,6.59,281900.0
2010-05-11 12:40:00,6.58,6.6,6.58,6.59,159900.0,6.58,6.6,6.58,6.59,159900.0
2010-05-11 12:50:00,6.59,6.6,6.59,6.6,85500.0,6.59,6.6,6.59,6.6,85500.0
2010-05-11 13:00:00,6.59,6.6,6.59,6.59,79600.0,6.59,6.6,6.59,6.59,79600.0
2010-05-11 13:10:00,6.59,6.6,6.57,6.57,174000.0,6.59,6.6,6.57,6.57,174000.0
2010-05-11 13:20:00,6.57,6.58,6.56,6.57,246100.0,6.57,6.58,6.56,6.57,246100.0
2010-05-11 13:30:00,6.56,6.57,6.56,6.57,185400.0,6.56,6.57,6.56,6.57,185400.0
2010-05-11 13:40:00,6.56,6.61,6.56,6.59,604600.0,6.56,6.61,6.56,6.59,604600.0
2010-05-11 13:50:00,6.59,6.6,6.58,6.59,314500.0,6.59,6.6,6.58,6.59,314500.0
2010-05-11 14:00:00,6.58,6.59,6.58,6.59,100800.0,6.58,6.59,6.58,6.59,100800.0
2010-05-11 14:10:00,6.58,6.59,6.53,6.53,291000.0,6.58,6.59,6.53,6.53,291000.0
2010-05-11 14:20:00,6.54,6.57,6.53,6.56,649800.0,6.54,6.57,6.53,6.56,649800.0
2010-05-11 14:30:00,6.56,6.57,6.51,6.52,251100.0,6.56,6.57,6.51,6.52,251100.0
2010-05-11 14:40:00,6.52,6.54,6.51,6.52,506800.0,6.52,6.54,6.51,6.52,506800.0
2010-05-11 14:50:00,6.53,6.53,6.51,6.52,331800.0,6.53,6.53,6.51,6.52,331800.0
2010-05-11 15:00:00,6.51,6.53,6.5,6.53,522100.0,6.51,6.53,6.5,6.53,522100.0
2010-05-11 15:10:00,6.52,6.55,6.52,6.52,503500.0,6.52,6.55,6.52,6.52,503500.0
2010-05-11 15:20:00,6.53,6.55,6.52,6.55,617800.0,6.53,6.55,6.52,6.55,617800.0
2010-05-11 15:30:00,6.55,6.57,6.54,6.57,569900.0,6.55,6.57,6.54,6.57,569900.0
2010-05-11 15:40:00,6.57,6.59,6.56,6.56,828100.0,6.57,6.59,6.56,6.56,828100.0
2010-05-11 15:50:00,6.57,6.58,6.56,6.58,994400.0,6.57,6.58,6.56,6.58,994400.0
2010-05-12 09:30:00,6.61,6.65,6.56,6.63,422300.0,6.61,6.65,6.56,6.63,422300.0
2010-05-12 09:40:00,6.64,6.64,6.6,6.62,359700.0,6.64,6.64,6.6,6.62,359700.0
2010-05-12 09:50:00,6.62,6.64,6.61,6.64,516400.0,6.62,6.64,6.61,6.64,516400.0
2010-05-12 10:00:00,6.64,6.66,6.63,6.66,657600.0,6.64,6.66,6.63,6.66,657600.0
2010-05-12 10:10:00,6.65,6.66,6.64,6.65,170000.0,6.65,6.66,6.64,6.65,170000.0
2010-05-12 10:20:00,6.65,6.69,6.64,6.67,553500.0,6.65,6.69,6.64,6.67,553500.0
2010-05-12 10:30:00,6.66,6.67,6.64,6.64,231300.0,6.66,6.67,6.64,6.64,231300.0
2010-05-12 10:40:00,6.64,6.66,6.64,6.65,577500.0,6.64,6.66,6.64,6.65,577500.0
2010-05-12 10:50:00,6.66,6.67,6.64,6.67,314300.0,6.66,6.67,6.64,6.67,314300.0
2010-05-12 11:00:00,6.66,6.68,6.66,6.68,236600.0,6.66,6.68,6.66,6.68,236600.0
2010-05-12 11:10:00,6.68,6.69,6.67,6.69,641200.0,6.68,6.69,6.67,6.69,641200.0
2010-05-12 11:20:00,6.68,6.73,6.67,6.72,2310800.0,6.68,6.73,6.67,6.72,2310800.0
2010-05-12 11:30:00,6.72,6.75,6.71,6.71,1128900.0,6.72,6.75,6.71,6.71,1128900.0
2010-05-12 11:40:00,6.72,6.73,6.69,6.69,443600.0,6.72,6.73,6.69,6.69,443600.0
2010-05-12 11:50:00,6.7,6.73,6.69,6.72,486600.0,6.7,6.73,6.69,6.72,486600.0
2010-05-12 12:00:00,6.72,6.75,6.7,6.75,607400.0,6.72,6.75,6.7,6.75,607400.0
2010-05-12 12:10:00,6.75,6.79,6.74,6.79,721400.0,6.75,6.79,6.74,6.79,721400.0
2010-05-12 12:20:00,6.78,6.79,6.76,6.78,578300.0,6.78,6.79,6.76,6.78,578300.0
2010-05-12 12:30:00,6.78,6.8,6.77,6.8,491400.0,6.78,6.8,6.77,6.8,491400.0
2010-05-12 12:40:00,6.8,6.8,6.78,6.78,452900.0,6.8,6.8,6.78,6.78,452900.0
2010-05-12 12:50:00,6.78,6.79,6.78,6.78,282500.0,6.78,6.79,6.78,6.78,282500.0
2010-05-12 13:00:00,6.79,6.8,6.78,6.79,748500.0,6.79,6.8,6.78,6.79,748500.0
2010-05-12 13:10:00,6.79,6.8,6.79,6.8,160700.0,6.79,6.8,6.79,6.8,160700.0
2010-05-12 13:20:00,6.79,6.8,6.79,6.79,140400.0,6.79,6.8,6.79,6.79,140400.0
2010-05-12 13:30:00,6.79,6.8,6.79,6.79,115200.0,6.79,6.8,6.79,6.79,115200.0
2010-05-12 13:40:00,6.8,6.83,6.79,6.81,1494200.0,6.8,6.83,6.79,6.81,1494200.0
2010-05-12 13:50:00,6.81,6.83,6.8,6.82,1494800.0,6.81,6.83,6.8,6.82,1494800.0
2010-05-12 14:00:00,6.82,6.85,6.82,6.83,613600.0,6.82,6.85,6.82,6.83,613600.0
2010-05-12 14:10:00,6.84,6.85,6.82,6.85,1357000.0,6.84,6.85,6.82,6.85,1357000.0
2010-05-12 14:20:00,6.84,6.86,6.84,6.86,387500.0,6.84,6.86,6.84,6.86,387500.0
2010-05-12 14:30:00,6.86,6.86,6.81,6.83,1459000.0,6.86,6.86,6.81,6.83,1459000.0
2010-05-12 14:40:00,6.83,6.83,6.8,6.8,505300.0,6.83,6.83,6.8,6.8,505300.0
2010-05-12 14:50:00,6.8,6.81,6.8,6.81,253000.0,6.8,6.81,6.8,6.81,253000.0
2010-05-12 15:00:00,6.8,6.84,6.8,6.82,1461100.0,6.8,6.84,6.8,6.82,1461100.0
2010-05-12 15:10:00,6.83,6.83,6.8,6.81,460500.0,6.83,6.83,6.8,6.81,460500.0
2010-05-12 15:20:00,6.81,6.81,6.8,6.8,256200.0,6.81,6.81,6.8,6.8,256200.0
2010-05-12 15:30:00,6.8,6.84,6.8,6.81,1958900.0,6.8,6.84,6.8,6.81,1958900.0
2010-05-12 15:40:00,6.81,6.83,6.8,6.8,2624000.0,6.81,6.83,6.8,6.8,2624000.0
2010-05-12 15:50:00,6.81,6.84,6.79,6.82,4962400.0,6.81,6.84,6.79,6.82,4962400.0
2010-05-13 09:30:00,6.9,6.95,6.85,6.89,1111100.0,6.9,6.95,6.85,6.89,1111100.0
2010-05-13 09:40:00,6.9,6.91,6.89,6.9,340600.0,6.9,6.91,6.89,6.9,340600.0
2010-05-13 09:50:00,6.9,6.91,6.88,6.9,394900.0,6.9,6.91,6.88,6.9,394900.0
2010-05-13 10:00:00,6.89,6.91,6.89,6.9,333900.0,6.89,6.91,6.89,6.9,333900.0
2010-05-13 10:10:00,6.9,6.91,6.88,6.91,881100.0,6.9,6.91,6.88,6.91,881100.0
2010-05-13 10:20:00,6.9,6.91,6.9,6.91,101500.0,6.9,6.91,6.9,6.91,101500.0
2010-05-13 10:30:00,6.9,6.91,6.89,6.89,212000.0,6.9,6.91,6.89,6.89,212000.0
2010-05-13 10:40:00,6.89,6.92,6.89,6.91,490100.0,6.89,6.92,6.89,6.91,490100.0
2010-05-13 10:50:00,6.92,6.95,6.91,6.92,408300.0,6.92,6.95,6.91,6.92,408300.0
2010-05-13 11:00:00,6.93,6.93,6.91,6.91,209600.0,6.93,6.93,6.91,6.91,209600.0
2010-05-13 11:10:00,6.91,6.92,6.91,6.91,111500.0,6.91,6.92,6.91,6.91,111500.0
2010-05-13 11:20:00,6.91,6.92,6.91,6.91,334400.0,6.91,6.92,6.91,6.91,334400.0
2010-05-13 11:30:00,6.91,6.93,6.91,6.92,228100.0,6.91,6.93,6.91,6.92,228100.0
2010-05-13 11:40:00,6.93,6.93,6.91,6.91,238800.0,6.93,6.93,6.91,6.91,238800.0
2010-05-13 11:50:00,6.91,6.92,6.89,6.92,543700.0,6.91,6.92,6.89,6.92,543700.0
2010-05-13 12:00:00,6.91,6.93,6.91,6.92,102300.0,6.91,6.93,6.91,6.92,102300.0
2010-05-13 12:10:00,6.92,6.93,6.92,6.92,46000.0,6.92,6.93,6.92,6.92,46000.0
2010-05-13 12:20:00,6.92,6.93,6.92,6.93,78500.0,6.92,6.93,6.92,6.93,78500.0
2010-05-13 12:30:00,6.92,6.93,6.92,6.93,43900.0,6.92,6.93,6.92,6.93,43900.0
2010-05-13 12:40:00,6.92,6.93,6.92,6.92,141200.0,6.92,6.93,6.92,6.92,141200.0
2010-05-13 12:50:00,6.92,6.93,6.88,6.91,2078400.0,6.92,6.93,6.88,6.91,2078400.0
2010-05-13 13:00:00,6.91,6.91,6.9,6.9,50700.0,6.91,6.91,6.9,6.9,50700.0
2010-05-13 13:10:00,6.91,6.91,6.9,6.91,32800.0,6.91,6.91,6.9,6.91,32800.0
2010-05-13 13:20:00,6.91,6.91,6.89,6.89,230100.0,6.91,6.91,6.89,6.89,230100.0
2010-05-13 13:30:00,6.89,6.9,6.89,6.9,34500.0,6.89,6.9,6.89,6.9,34500.0
2010-05-13 13:40:00,6.9,6.9,6.89,6.89,16700.0,6.9,6.9,6.89,6.89,16700.0
2010-05-13 13:50:00,6.89,6.9,6.89,6.9,50400.0,6.89,6.9,6.89,6.9,50400.0
2010-05-13 14:00:00,6.89,6.9,6.89,6.89,79800.0,6.89,6.9,6.89,6.89,79800.0
2010-05-13 14:10:00,6.9,6.9,6.89,6.89,70500.0,6.9,6.9,6.89,6.89,70500.0
2010-05-13 14:20:00,6.9,6.9,6.88,6.89,168400.0,6.9,6.9,6.88,6.89,168400.0
2010-05-13 14:30:00,6.88,6.89,6.87,6.87,217200.0,6.88,6.89,6.87,6.87,217200.0
2010-05-13 14:40:00,6.88,6.88,6.87,6.88,66400.0,6.88,6.88,6.87,6.88,66400.0
2010-05-13 14:50:00,6.87,6.88,6.85,6.85,192300.0,6.87,6.88,6.85,6.85,192300.0
2010-05-13 15:00:00,6.85,6.86,6.85,6.85,63300.0,6.85,6.86,6.85,6.85,63300.0
2010-05-13 15:10:00,6.85,6.86,6.84,6.84,990600.0,6.85,6.86,6.84,6.84,990600.0
2010-05-13 15:20:00,6.84,6.86,6.84,6.85,1020500.0,6.84,6.86,6.84,6.85,1020500.0
2010-05-13 15:30:00,6.85,6.86,6.84,6.85,1084800.0,6.85,6.86,6.84,6.85,1084800.0
2010-05-13 15:40:00,6.85,6.87,6.85,6.86,835600.0,6.85,6.87,6.85,6.86,835600.0
2010-05-13 15:50:00,6.86,6.87,6.85,6.85,950000.0,6.86,6.87,6.85,6.85,950000.0
2010-05-14 09:30:00,6.82,6.89,6.82,6.84,819500.0,6.82,6.89,6.82,6.84,819500.0
2010-05-14 09:40:00,6.83,6.88,6.8,6.83,982000.0,6.83,6.88,6.8,6.83,982000.0
2010-05-14 09:50:00,6.83,6.84,6.8,6.8,603800.0,6.83,6.84,6.8,6.8,603800.0
2010-05-14 10:00:00,6.8,6.82,6.78,6.82,951100.0,6.8,6.82,6.78,6.82,951100.0
2010-05-14 10:10:00,6.82,6.87,6.81,6.87,583500.0,6.82,6.87,6.81,6.87,583500.0
2010-05-14 10:20:00,6.86,6.89,6.86,6.88,625800.0,6.86,6.89,6.86,6.88,625800.0
2010-05-14 10:30:00,6.87,6.88,6.82,6.83,748500.0,6.87,6.88,6.82,6.83,748500.0
2010-05-14 10:40:00,6.83,6.85,6.83,6.85,386200.0,6.83,6.85,6.83,6.85,386200.0
2010-05-14 10:50:00,6.85,6.85,6.84,6.84,183000.0,6.85,6.85,6.84,6.84,183000.0
2010-05-14 11:00:00,6.85,6.86,6.84,6.86,994300.0,6.85,6.86,6.84,6.86,994300.0
2010-05-14 11:10:00,6.85,6.86,6.83,6.84,423700.0,6.85,6.86,6.83,6.84,423700.0
2010-05-14 11:20:00,6.84,6.87,6.84,6.86,646500.0,6.84,6.87,6.84,6.86,646500.0
2010-05-14 11:30:00,6.86,6.87,6.86,6.87,227900.0,6.86,6.87,6.86,6.87,227900.0
2010-05-14 11:40:00,6.86,6.91,6.86,6.91,799300.0,6.86,6.91,6.86,6.91,799300.0
2010-05-14 11:50:00,6.91,6.93,6.9,6.92,711700.0,6.91,6.93,6.9,6.92,711700.0
2010-05-14 12:00:00,6.92,6.93,6.89,6.89,643900.0,6.92,6.93,6.89,6.89,643900.0
2010-05-14 12:10:00,6.89,6.91,6.87,6.9,916700.0,6.89,6.91,6.87,6.9,916700.0
2010-05-14 12:20:00,6.9,6.9,6.87,6.89,628600.0,6.9,6.9,6.87,6.89,628600.0
2010-05-14 12:30:00,6.89,6.9,6.89,6.89,423100.0,6.89,6.9,6.89,6.89,423100.0
2010-05-14 12:40:00,6.89,6.89,6.86,6.86,441300.0,6.89,6.89,6.86,6.86,441300.0
2010-05-14 12:50:00,6.86,6.87,6.85,6.86,215800.0,6.86,6.87,6.85,6.86,215800.0
2010-05-14 13:00:00,6.86,6.86,6.85,6.86,279200.0,6.86,6.86,6.85,6.86,279200.0
2010-05-14 13:10:00,6.86,6.86,6.84,6.84,406100.0,6.86,6.86,6.84,6.84,406100.0
2010-05-14 13:20:00,6.84,6.85,6.84,6.84,449200.0,6.84,6.85,6.84,6.84,449200.0
2010-05-14 13:30:00,6.85,6.85,6.83,6.83,499200.0,6.85,6.85,6.83,6.83,499200.0
2010-05-14 13:40:00,6.83,6.84,6.83,6.84,564700.0,6.83,6.84,6.83,6.84,564700.0
2010-05-14 13:50:00,6.83,6.84,6.82,6.82,622500.0,6.83,6.84,6.82,6.82,622500.0
2010-05-14 14:00:00,6.83,6.83,6.82,6.83,367400.0,6.83,6.83,6.82,6.83,367400.0
2010-05-14 14:10:00,6.82,6.83,6.81,6.82,963800.0,6.82,6.83,6.81,6.82,963800.0
2010-05-14 14:20:00,6.82,6.82,6.8,6.81,775100.0,6.82,6.82,6.8,6.81,775100.0
2010-05-14 14:30:00,6.82,6.82,6.79,6.79,666100.0,6.82,6.82,6.79,6.79,666100.0
2010-05-14 14:40:00,6.79,6.81,6.79,6.8,614700.0,6.79,6.81,6.79,6.8,614700.0
2010-05-14 14:50:00,6.8,6.82,6.8,6.82,748500.0,6.8,6.82,6.8,6.82,748500.0
2010-05-14 15:00:00,6.82,6.84,6.81,6.82,1188700.0,6.82,6.84,6.81,6.82,1188700.0
2010-05-14 15:10:00,6.82,6.83,6.81,6.82,1006100.0,6.82,6.83,6.81,6.82,1006100.0
2010-05-14 15:20:00,6.81,6.82,6.78,6.79,1200100.0,6.81,6.82,6.78,6.79,1200100.0
2010-05-14 15:30:00,6.8,6.8,6.78,6.78,544400.0,6.8,6.8,6.78,6.78,544400.0
2010-05-14 15:40:00,6.78,6.82,6.78,6.82,796700.0,6.78,6.82,6.78,6.82,796700.0
2010-05-14 15:50:00,6.82,6.84,6.81,6.83,1321400.0,6.82,6.84,6.81,6.83,1321400.0
2010-05-17 09:30:00,6.82,6.83,6.78,6.79,426200.0,6.82,6.83,6.78,6.79,426200.0
2010-05-17 09:40:00,6.79,6.8,6.78,6.79,441900.0,6.79,6.8,6.78,6.79,441900.0
2010-05-17 09:50:00,6.79,6.81,6.75,6.77,1138400.0,6.79,6.81,6.75,6.77,1138400.0
2010-05-17 10:00:00,6.77,6.78,6.73,6.73,623500.0,6.77,6.78,6.73,6.73,623500.0
2010-05-17 10:10:00,6.73,6.74,6.71,6.71,393500.0,6.73,6.74,6.71,6.71,393500.0
2010-05-17 10:20:00,6.71,6.72,6.7,6.72,174900.0,6.71,6.72,6.7,6.72,174900.0
2010-05-17 10:30:00,6.72,6.73,6.7,6.72,301900.0,6.72,6.73,6.7,6.72,301900.0
2010-05-17 10:40:00,6.72,6.72,6.67,6.68,584600.0,6.72,6.72,6.67,6.68,584600.0
2010-05-17 10:50:00,6.67,6.68,6.64,6.65,763900.0,6.67,6.68,6.64,6.65,763900.0
2010-05-17 11:00:00,6.64,6.65,6.63,6.65,745400.0,6.64,6.65,6.63,6.65,745400.0
2010-05-17 11:10:00,6.64,6.65,6.59,6.6,1175900.0,6.64,6.65,6.59,6.6,1175900.0
2010-05-17 11:20:00,6.6,6.61,6.59,6.61,388500.0,6.6,6.61,6.59,6.61,388500.0
2010-05-17 11:30:00,6.6,6.62,6.59,6.6,1445100.0,6.6,6.62,6.59,6.6,1445100.0
2010-05-17 11:40:00,6.6,6.64,6.6,6.62,531300.0,6.6,6.64,6.6,6.62,531300.0
2010-05-17 11:50:00,6.62,6.63,6.6,6.6,341300.0,6.62,6.63,6.6,6.6,341300.0
2010-05-17 12:00:00,6.6,6.6,6.54,6.56,1187800.0,6.6,6.6,6.54,6.56,1187800.0
2010-05-17 12:10:00,6.55,6.58,6.55,6.57,371400.0,6.55,6.58,6.55,6.57,371400.0
2010-05-17 12:20:00,6.58,6.64,6.56,6.63,790200.0,6.58,6.64,6.56,6.63,790200.0
2010-05-17 12:30:00,6.63,6.65,6.63,6.65,200900.0,6.63,6.65,6.63,6.65,200900.0
2010-05-17 12:40:00,6.64,6.65,6.62,6.62,426300.0,6.64,6.65,6.62,6.62,426300.0
2010-05-17 12:50:00,6.62,6.63,6.58,6.61,525400.0,6.62,6.63,6.58,6.61,525400.0
2010-05-17 13:00:00,6.61,6.62,6.6,6.6,205000.0,6.61,6.62,6.6,6.6,205000.0
2010-05-17 13:10:00,6.6,6.63,6.6,6.63,137200.0,6.6,6.63,6.6,6.63,137200.0
2010-05-17 13:20:00,6.63,6.64,6.58,6.63,597700.0,6.63,6.64,6.58,6.63,597700.0
2010-05-17 13:30:00,6.63,6.64,6.6,6.6,504000.0,6.63,6.64,6.6,6.6,504000.0
2010-05-17 13:40:00,6.61,6.62,6.6,6.6,556800.0,6.61,6.62,6.6,6.6,556800.0
2010-05-17 13:50:00,6.6,6.63,6.6,6.62,288600.0,6.6,6.63,6.6,6.62,288600.0
2010-05-17 14:00:00,6.62,6.66,6.62,6.66,572000.0,6.62,6.66,6.62,6.66,572000.0
2010-05-17 14:10:00,6.65,6.68,6.64,6.67,392700.0,6.65,6.68,6.64,6.67,392700.0
2010-05-17 14:20:00,6.68,6.71,6.66,6.7,1362100.0,6.68,6.71,6.66,6.7,1362100.0
2010-05-17 14:30:00,6.7,6.71,6.69,6.7,282300.0,6.7,6.71,6.69,6.7,282300.0
2010-05-17 14:40:00,6.7,6.71,6.69,6.7,364600.0,6.7,6.71,6.69,6.7,364600.0
2010-05-17 14:50:00,6.7,6.71,6.69,6.7,192400.0,6.7,6.71,6.69,6.7,192400.0
2010-05-17 15:00:00,6.7,6.73,6.69,6.7,655600.0,6.7,6.73,6.69,6.7,655600.0
2010-05-17 15:10:00,6.7,6.72,6.69,6.69,397300.0,6.7,6.72,6.69,6.69,397300.0
2010-05-17 15:20:00,6.7,6.73,6.69,6.73,604700.0,6.7,6.73,6.69,6.73,604700.0
2010-05-17 15:30:00,6.72,6.8,6.72,6.79,2358800.0,6.72,6.8,6.72,6.79,2358800.0
2010-05-17 15:40:00,6.78,6.82,6.78,6.8,2845500.0,6.78,6.82,6.78,6.8,2845500.0
2010-05-17 15:50:00,6.8,6.81,6.79,6.81,859900.0,6.8,6.81,6.79,6.81,859900.0
2010-05-18 09:30:00,6.91,6.91,6.8,6.84,595900.0,6.91,6.91,6.8,6.84,595900.0
2010-05-18 09:40:00,6.83,6.84,6.81,6.82,524400.0,6.83,6.84,6.81,6.82,524400.0
2010-05-18 09:50:00,6.82,6.82,6.78,6.78,482800.0,6.82,6.82,6.78,6.78,482800.0
2010-05-18 10:00:00,6.79,6.82,6.78,6.82,320700.0,6.79,6.82,6.78,6.82,320700.0
2010-05-18 10:10:00,6.82,6.82,6.78,6.8,413000.0,6.82,6.82,6.78,6.8,413000.0
2010-05-18 10:20:00,6.79,6.8,6.76,6.78,746300.0,6.79,6.8,6.76,6.78,746300.0
2010-05-18 10:30:00,6.78,6.78,6.77,6.78,94800.0,6.78,6.78,6.77,6.78,94800.0
2010-05-18 10:40:00,6.78,6.78,6.75,6.76,705600.0,6.78,6.78,6.75,6.76,705600.0
2010-05-18 10:50:00,6.75,6.76,6.74,6.76,209300.0,6.75,6.76,6.74,6.76,209300.0
2010-05-18 11:00:00,6.75,6.76,6.75,6.75,224100.0,6.75,6.76,6.75,6.75,224100.0
2010-05-18 11:10:00,6.75,6.78,6.74,6.78,414100.0,6.75,6.78,6.74,6.78,414100.0
2010-05-18 11:20:00,6.77,6.78,6.77,6.77,116400.0,6.77,6.78,6.77,6.77,116400.0
2010-05-18 11:30:00,6.78,6.78,6.75,6.75,193100.0,6.78,6.78,6.75,6.75,193100.0
2010-05-18 11:40:00,6.75,6.76,6.72,6.75,397600.0,6.75,6.76,6.72,6.75,397600.0
2010-05-18 11:50:00,6.75,6.75,6.74,6.75,100300.0,6.75,6.75,6.74,6.75,100300.0
2010-05-18 12:00:00,6.74,6.75,6.71,6.72,217900.0,6.74,6.75,6.71,6.72,217900.0
2010-05-18 12:10:00,6.73,6.73,6.72,6.72,50100.0,6.73,6.73,6.72,6.72,50100.0
2010-05-18 12:20:00,6.73,6.73,6.71,6.73,338100.0,6.73,6.73,6.71,6.73,338100.0
2010-05-18 12:30:00,6.72,6.73,6.72,6.72,80100.0,6.72,6.73,6.72,6.72,80100.0
2010-05-18 12:40:00,6.73,6.73,6.72,6.73,116600.0,6.73,6.73,6.72,6.73,116600.0
2010-05-18 12:50:00,6.73,6.73,6.7,6.7,230800.0,6.73,6.73,6.7,6.7,230800.0
2010-05-18 13:00:00,6.7,6.71,6.67,6.69,412900.0,6.7,6.71,6.67,6.69,412900.0
2010-05-18 13:10:00,6.69,6.7,6.66,6.7,419900.0,6.69,6.7,6.66,6.7,419900.0
2010-05-18 13:20:00,6.69,6.72,6.69,6.72,473100.0,6.69,6.72,6.69,6.72,473100.0
2010-05-18 13:30:00,6.72,6.73,6.69,6.7,626800.0,6.72,6.73,6.69,6.7,626800.0
2010-05-18 13:40:00,6.7,6.72,6.68,6.7,332700.0,6.7,6.72,6.68,6.7,332700.0
2010-05-18 13:50:00,6.7,6.72,6.67,6.7,717500.0,6.7,6.72,6.67,6.7,717500.0
2010-05-18 14:00:00,6.69,6.71,6.69,6.7,312500.0,6.69,6.71,6.69,6.7,312500.0
2010-05-18 14:10:00,6.7,6.71,6.69,6.69,226300.0,6.7,6.71,6.69,6.69,226300.0
2010-05-18 14:20:00,6.7,6.7,6.66,6.7,1004300.0,6.7,6.7,6.66,6.7,1004300.0
2010-05-18 14:30:00,6.69,6.7,6.66,6.66,523400.0,6.69,6.7,6.66,6.66,523400.0
2010-05-18 14:40:00,6.65,6.68,6.65,6.67,248700.0,6.65,6.68,6.65,6.67,248700.0
2010-05-18 14:50:00,6.67,6.69,6.66,6.67,380300.0,6.67,6.69,6.66,6.67,380300.0
2010-05-18 15:00:00,6.68,6.68,6.65,6.67,423700.0,6.68,6.68,6.65,6.67,423700.0
2010-05-18 15:10:00,6.67,6.68,6.66,6.68,305800.0,6.67,6.68,6.66,6.68,305800.0
2010-05-18 15:20:00,6.67,6.68,6.65,6.66,774400.0,6.67,6.68,6.65,6.66,774400.0
2010-05-18 15:30:00,6.66,6.68,6.65,6.67,779000.0,6.66,6.68,6.65,6.67,779000.0
2010-05-18 15:40:00,6.68,6.7,6.66,6.67,1026700.0,6.68,6.7,6.66,6.67,1026700.0
2010-05-18 15:50:00,6.68,6.7,6.66,6.68,2068500.0,6.68,6.7,6.66,6.68,2068500.0
2010-05-19 09:30:00,6.68,6.68,6.58,6.6,717400.0,6.68,6.68,6.58,6.6,717400.0
2010-05-19 09:40:00,6.6,6.65,6.6,6.65,235200.0,6.6,6.65,6.6,6.65,235200.0
2010-05-19 09:50:00,6.64,6.7,6.64,6.67,477500.0,6.64,6.7,6.64,6.67,477500.0
2010-05-19 10:00:00,6.66,6.68,6.65,6.66,241700.0,6.66,6.68,6.65,6.66,241700.0
2010-05-19 10:10:00,6.65,6.66,6.61,6.61,414500.0,6.65,6.66,6.61,6.61,414500.0
2010-05-19 10:20:00,6.61,6.62,6.58,6.61,526300.0,6.61,6.62,6.58,6.61,526300.0
2010-05-19 10:30:00,6.62,6.63,6.59,6.61,809800.0,6.62,6.63,6.59,6.61,809800.0
2010-05-19 10:40:00,6.61,6.63,6.6,6.62,423300.0,6.61,6.63,6.6,6.62,423300.0
2010-05-19 10:50:00,6.63,6.67,6.62,6.62,899700.0,6.63,6.67,6.62,6.62,899700.0
2010-05-19 11:00:00,6.63,6.63,6.6,6.62,434900.0,6.63,6.63,6.6,6.62,434900.0
2010-05-19 11:10:00,6.63,6.63,6.6,6.61,430700.0,6.63,6.63,6.6,6.61,430700.0
2010-05-19 11:20:00,6.61,6.62,6.59,6.61,758600.0,6.61,6.62,6.59,6.61,758600.0
2010-05-19 11:30:00,6.6,6.61,6.6,6.6,76900.0,6.6,6.61,6.6,6.6,76900.0
2010-05-19 11:40:00,6.6,6.61,6.59,6.59,235500.0,6.6,6.61,6.59,6.59,235500.0
2010-05-19 11:50:00,6.59,6.6,6.57,6.6,804200.0,6.59,6.6,6.57,6.6,804200.0
2010-05-19 12:00:00,6.6,6.6,6.58,6.59,295900.0,6.6,6.6,6.58,6.59,295900.0
2010-05-19 12:10:00,6.58,6.6,6.58,6.58,245300.0,6.58,6.6,6.58,6.58,245300.0
2010-05-19 12:20:00,6.58,6.61,6.58,6.6,215700.0,6.58,6.61,6.58,6.6,215700.0
2010-05-19 12:30:00,6.6,6.61,6.59,6.6,256800.0,6.6,6.61,6.59,6.6,256800.0
2010-05-19 12:40:00,6.6,6.6,6.58,6.58,119600.0,6.6,6.6,6.58,6.58,119600.0
2010-05-19 12:50:00,6.59,6.61,6.58,6.61,347200.0,6.59,6.61,6.58,6.61,347200.0
2010-05-19 13:00:00,6.61,6.63,6.6,6.62,417500.0,6.61,6.63,6.6,6.62,417500.0
2010-05-19 13:10:00,6.62,6.63,6.62,6.63,35600.0,6.62,6.63,6.62,6.63,35600.0
2010-05-19 13:20:00,6.63,6.64,6.62,6.62,195700.0,6.63,6.64,6.62,6.62,195700.0
2010-05-19 13:30:00,6.63,6.63,6.62,6.62,54500.0,6.63,6.63,6.62,6.62,54500.0
2010-05-19 13:40:00,6.63,6.65,6.62,6.65,292100.0,6.63,6.65,6.62,6.65,292100.0
2010-05-19 13:50:00,6.65,6.66,6.64,6.64,244500.0,6.65,6.66,6.64,6.64,244500.0
2010-05-19 14:00:00,6.64,6.66,6.64,6.64,195600.0,6.64,6.66,6.64,6.64,195600.0
2010-05-19 14:10:00,6.64,6.64,6.62,6.62,135800.0,6.64,6.64,6.62,6.62,135800.0
2010-05-19 14:20:00,6.63,6.64,6.62,6.62,401900.0,6.63,6.64,6.62,6.62,401900.0
2010-05-19 14:30:00,6.63,6.64,6.62,6.64,279400.0,6.63,6.64,6.62,6.64,279400.0
2010-05-19 14:40:00,6.63,6.67,6.63,6.66,563400.0,6.63,6.67,6.63,6.66,563400.0
2010-05-19 14:50:00,6.67,6.69,6.65,6.69,859600.0,6.67,6.69,6.65,6.69,859600.0
2010-05-19 15:00:00,6.69,6.69,6.65,6.66,1425100.0,6.69,6.69,6.65,6.66,1425100.0
2010-05-19 15:10:00,6.67,6.68,6.65,6.66,469300.0,6.67,6.68,6.65,6.66,469300.0
2010-05-19 15:20:00,6.67,6.68,6.65,6.68,386100.0,6.67,6.68,6.65,6.68,386100.0
2010-05-19 15:30:00,6.67,6.72,6.67,6.71,760100.0,6.67,6.72,6.67,6.71,760100.0
2010-05-19 15:40:00,6.72,6.73,6.69,6.71,1106000.0,6.72,6.73,6.69,6.71,1106000.0
2010-05-19 15:50:00,6.71,6.72,6.69,6.7,1366700.0,6.71,6.72,6.69,6.7,1366700.0
2010-05-20 09:30:00,6.58,6.58,6.48,6.5,455700.0,6.58,6.58,6.48,6.5,455700.0
2010-05-20 09:40:00,6.51,6.52,6.45,6.51,505600.0,6.51,6.52,6.45,6.51,505600.0
2010-05-20 09:50:00,6.51,6.53,6.49,6.51,363900.0,6.51,6.53,6.49,6.51,363900.0
2010-05-20 10:00:00,6.51,6.53,6.49,6.5,330700.0,6.51,6.53,6.49,6.5,330700.0
2010-05-20 10:10:00,6.49,6.5,6.46,6.49,378600.0,6.49,6.5,6.46,6.49,378600.0
2010-05-20 10:20:00,6.49,6.49,6.41,6.43,612500.0,6.49,6.49,6.41,6.43,612500.0
2010-05-20 10:30:00,6.43,6.48,6.42,6.45,817800.0,6.43,6.48,6.42,6.45,817800.0
2010-05-20 10:40:00,6.44,6.46,6.44,6.44,316700.0,6.44,6.46,6.44,6.44,316700.0
2010-05-20 10:50:00,6.44,6.46,6.44,6.44,202500.0,6.44,6.46,6.44,6.44,202500.0
2010-05-20 11:00:00,6.44,6.45,6.44,6.45,111800.0,6.44,6.45,6.44,6.45,111800.0
2010-05-20 11:10:00,6.44,6.45,6.43,6.44,361100.0,6.44,6.45,6.43,6.44,361100.0
2010-05-20 11:20:00,6.45,6.45,6.43,6.43,329000.0,6.45,6.45,6.43,6.43,329000.0
2010-05-20 11:30:00,6.44,6.45,6.43,6.45,268900.0,6.44,6.45,6.43,6.45,268900.0
2010-05-20 11:40:00,6.45,6.45,6.43,6.43,239900.0,6.45,6.45,6.43,6.43,239900.0
2010-05-20 11:50:00,6.43,6.46,6.43,6.44,566200.0,6.43,6.46,6.43,6.44,566200.0
2010-05-20 12:00:00,6.44,6.46,6.44,6.45,183800.0,6.44,6.46,6.44,6.45,183800.0
2010-05-20 12:10:00,6.45,6.46,6.44,6.44,442800.0,6.45,6.46,6.44,6.44,442800.0
2010-05-20 12:20:00,6.44,6.46,6.44,6.45,133400.0,6.44,6.46,6.44,6.45,133400.0
2010-05-20 12:30:00,6.45,6.46,6.45,6.45,127500.0,6.45,6.46,6.45,6.45,127500.0
2010-05-20 12:40:00,6.45,6.46,6.44,6.46,257500.0,6.45,6.46,6.44,6.46,257500.0
2010-05-20 12:50:00,6.45,6.46,6.42,6.42,456000.0,6.45,6.46,6.42,6.42,456000.0
2010-05-20 13:00:00,6.42,6.45,6.42,6.45,649800.0,6.42,6.45,6.42,6.45,649800.0
2010-05-20 13:10:00,6.44,6.48,6.44,6.48,491000.0,6.44,6.48,6.44,6.48,491000.0
2010-05-20 13:20:00,6.48,6.53,6.47,6.52,1052600.0,6.48,6.53,6.47,6.52,1052600.0
2010-05-20 13:30:00,6.51,6.51,6.48,6.49,643400.0,6.51,6.51,6.48,6.49,643400.0
2010-05-20 13:40:00,6.49,6.51,6.49,6.49,522500.0,6.49,6.51,6.49,6.49,522500.0
2010-05-20 13:50:00,6.5,6.5,6.47,6.47,283000.0,6.5,6.5,6.47,6.47,283000.0
2010-05-20 14:00:00,6.47,6.48,6.44,6.44,253200.0,6.47,6.48,6.44,6.44,253200.0
2010-05-20 14:10:00,6.45,6.48,6.44,6.48,323300.0,6.45,6.48,6.44,6.48,323300.0
2010-05-20 14:20:00,6.47,6.52,6.46,6.46,691800.0,6.47,6.52,6.46,6.46,691800.0
2010-05-20 14:30:00,6.46,6.49,6.45,6.48,662700.0,6.46,6.49,6.45,6.48,662700.0
2010-05-20 14:40:00,6.49,6.5,6.47,6.49,406800.0,6.49,6.5,6.47,6.49,406800.0
2010-05-20 14:50:00,6.48,6.5,6.44,6.45,254200.0,6.48,6.5,6.44,6.45,254200.0
2010-05-20 15:00:00,6.45,6.47,6.43,6.43,531200.0,6.45,6.47,6.43,6.43,531200.0
2010-05-20 15:10:00,6.43,6.44,6.41,6.43,648000.0,6.43,6.44,6.41,6.43,648000.0
2010-05-20 15:20:00,6.43,6.44,6.41,6.42,442900.0,6.43,6.44,6.41,6.42,442900.0
2010-05-20 15:30:00,6.42,6.44,6.41,6.41,574000.0,6.42,6.44,6.41,6.41,574000.0
2010-05-20 15:40:00,6.42,6.42,6.38,6.39,935800.0,6.42,6.42,6.38,6.39,935800.0
2010-05-20 15:50:00,6.39,6.4,6.33,6.33,1812700.0,6.39,6.4,6.33,6.33,1812700.0
2010-05-21 09:30:00,6.3,6.34,6.23,6.27,2617600.0,6.3,6.34,6.23,6.27,2617600.0
2010-05-21 09:40:00,6.26,6.3,6.24,6.29,914700.0,6.26,6.3,6.24,6.29,914700.0
2010-05-21 09:50:00,6.28,6.34,6.28,6.32,1053200.0,6.28,6.34,6.28,6.32,1053200.0
2010-05-21 10:00:00,6.32,6.37,6.3,6.34,932400.0,6.32,6.37,6.3,6.34,932400.0
2010-05-21 10:10:00,6.34,6.37,6.31,6.32,641100.0,6.34,6.37,6.31,6.32,641100.0
2010-05-21 10:20:00,6.32,6.34,6.29,6.3,468800.0,6.32,6.34,6.29,6.3,468800.0
2010-05-21 10:30:00,6.3,6.3,6.27,6.29,400100.0,6.3,6.3,6.27,6.29,400100.0
2010-05-21 10:40:00,6.28,6.31,6.28,6.29,433500.0,6.28,6.31,6.28,6.29,433500.0
2010-05-21 10:50:00,6.29,6.3,6.27,6.28,342100.0,6.29,6.3,6.27,6.28,342100.0
2010-05-21 11:00:00,6.28,6.33,6.28,6.33,410800.0,6.28,6.33,6.28,6.33,410800.0
2010-05-21 11:10:00,6.32,6.38,6.31,6.36,502400.0,6.32,6.38,6.31,6.36,502400.0
2010-05-21 11:20:00,6.36,6.4,6.36,6.39,399300.0,6.36,6.4,6.36,6.39,399300.0
2010-05-21 11:30:00,6.39,6.39,6.36,6.37,324500.0,6.39,6.39,6.36,6.37,324500.0
2010-05-21 11:40:00,6.36,6.37,6.35,6.36,363500.0,6.36,6.37,6.35,6.36,363500.0
2010-05-21 11:50:00,6.37,6.4,6.36,6.39,320500.0,6.37,6.4,6.36,6.39,320500.0
2010-05-21 12:00:00,6.38,6.39,6.37,6.39,333600.0,6.38,6.39,6.37,6.39,333600.0
2010-05-21 12:10:00,6.38,6.4,6.37,6.39,249000.0,6.38,6.4,6.37,6.39,249000.0
2010-05-21 12:20:00,6.4,6.41,6.38,6.39,254900.0,6.4,6.41,6.38,6.39,254900.0
2010-05-21 12:30:00,6.38,6.39,6.36,6.37,461700.0,6.38,6.39,6.36,6.37,461700.0
2010-05-21 12:40:00,6.38,6.38,6.35,6.35,167700.0,6.38,6.38,6.35,6.35,167700.0
2010-05-21 12:50:00,6.36,6.37,6.35,6.36,90700.0,6.36,6.37,6.35,6.36,90700.0
2010-05-21 13:00:00,6.36,6.37,6.35,6.36,164300.0,6.36,6.37,6.35,6.36,164300.0
2010-05-21 13:10:00,6.36,6.36,6.35,6.35,43800.0,6.36,6.36,6.35,6.35,43800.0
2010-05-21 13:20:00,6.36,6.36,6.33,6.33,119200.0,6.36,6.36,6.33,6.33,119200.0
2010-05-21 13:30:00,6.34,6.34,6.32,6.32,125500.0,6.34,6.34,6.32,6.32,125500.0
2010-05-21 13:40:00,6.33,6.35,6.32,6.35,177500.0,6.33,6.35,6.32,6.35,177500.0
2010-05-21 13:50:00,6.34,6.35,6.33,6.34,246300.0,6.34,6.35,6.33,6.34,246300.0
2010-05-21 14:00:00,6.34,6.35,6.3,6.31,1015900.0,6.34,6.35,6.3,6.31,1015900.0
2010-05-21 14:10:00,6.31,6.32,6.28,6.3,629400.0,6.31,6.32,6.28,6.3,629400.0
2010-05-21 14:20:00,6.3,6.3,6.26,6.29,643200.0,6.3,6.3,6.26,6.29,643200.0
2010-05-21 14:30:00,6.3,6.3,6.27,6.27,481200.0,6.3,6.3,6.27,6.27,481200.0
2010-05-21 14:40:00,6.28,6.29,6.24,6.26,975700.0,6.28,6.29,6.24,6.26,975700.0
2010-05-21 14:50:00,6.25,6.27,6.24,6.26,638900.0,6.25,6.27,6.24,6.26,638900.0
2010-05-21 15:00:00,6.26,6.27,6.21,6.22,1234900.0,6.26,6.27,6.21,6.22,1234900.0
2010-05-21 15:10:00,6.23,6.24,6.15,6.16,1754100.0,6.23,6.24,6.15,6.16,1754100.0
2010-05-21 15:20:00,6.16,6.21,6.15,6.17,1318600.0,6.16,6.21,6.15,6.17,1318600.0
2010-05-21 15:30:00,6.18,6.19,6.16,6.16,1636700.0,6.18,6.19,6.16,6.16,1636700.0
2010-05-21 15:40:00,6.16,6.23,6.16,6.22,2177600.0,6.16,6.23,6.16,6.22,2177600.0
2010-05-21 15:50:00,6.22,6.24,6.21,6.24,3097500.0,6.22,6.24,6.21,6.24,3097500.0
2010-05-24 09:30:00,6.21,6.24,6.16,6.23,360100.0,6.21,6.24,6.16,6.23,360100.0
2010-05-24 09:40:00,6.23,6.27,6.21,6.27,407400.0,6.23,6.27,6.21,6.27,407400.0
2010-05-24 09:50:00,6.27,6.29,6.26,6.29,528800.0,6.27,6.29,6.26,6.29,528800.0
2010-05-24 10:00:00,6.28,6.35,6.28,6.34,1325200.0,6.28,6.35,6.28,6.34,1325200.0
2010-05-24 10:10:00,6.34,6.37,6.31,6.31,1322700.0,6.34,6.37,6.31,6.31,1322700.0
2010-05-24 10:20:00,6.31,6.33,6.31,6.32,209700.0,6.31,6.33,6.31,6.32,209700.0
2010-05-24 10:30:00,6.32,6.34,6.32,6.32,368800.0,6.32,6.34,6.32,6.32,368800.0
2010-05-24 10:40:00,6.33,6.33,6.31,6.31,155300.0,6.33,6.33,6.31,6.31,155300.0
2010-05-24 10:50:00,6.31,6.33,6.28,6.32,816900.0,6.31,6.33,6.28,6.32,816900.0
2010-05-24 11:00:00,6.32,6.36,6.32,6.36,197800.0,6.32,6.36,6.32,6.36,197800.0
2010-05-24 11:10:00,6.35,6.37,6.34,6.37,644500.0,6.35,6.37,6.34,6.37,644500.0
2010-05-24 11:20:00,6.37,6.39,6.36,6.39,329800.0,6.37,6.39,6.36,6.39,329800.0
2010-05-24 11:30:00,6.39,6.39,6.37,6.38,228600.0,6.39,6.39,6.37,6.38,228600.0
2010-05-24 11:40:00,6.37,6.38,6.35,6.38,448700.0,6.37,6.38,6.35,6.38,448700.0
2010-05-24 11:50:00,6.37,6.38,6.36,6.38,254500.0,6.37,6.38,6.36,6.38,254500.0
2010-05-24 12:00:00,6.37,6.38,6.37,6.38,181300.0,6.37,6.38,6.37,6.38,181300.0
2010-05-24 12:10:00,6.38,6.39,6.36,6.37,557200.0,6.38,6.39,6.36,6.37,557200.0
2010-05-24 12:20:00,6.37,6.39,6.36,6.37,369300.0,6.37,6.39,6.36,6.37,369300.0
2010-05-24 12:30:00,6.37,6.39,6.37,6.38,184700.0,6.37,6.39,6.37,6.38,184700.0
2010-05-24 12:40:00,6.38,6.39,6.38,6.38,149300.0,6.38,6.39,6.38,6.38,149300.0
2010-05-24 12:50:00,6.38,6.39,6.37,6.37,180300.0,6.38,6.39,6.37,6.37,180300.0
2010-05-24 13:00:00,6.38,6.39,6.35,6.36,572200.0,6.38,6.39,6.35,6.36,572200.0
2010-05-24 13:10:00,6.36,6.37,6.36,6.36,72300.0,6.36,6.37,6.36,6.36,72300.0
2010-05-24 13:20:00,6.36,6.39,6.36,6.39,241100.0,6.36,6.39,6.36,6.39,241100.0
2010-05-24 13:30:00,6.38,6.39,6.36,6.37,306500.0,6.38,6.39,6.36,6.37,306500.0
2010-05-24 13:40:00,6.37,6.38,6.36,6.36,168800.0,6.37,6.38,6.36,6.36,168800.0
2010-05-24 13:50:00,6.37,6.37,6.35,6.36,348000.0,6.37,6.37,6.35,6.36,348000.0
2010-05-24 14:00:00,6.36,6.37,6.36,6.36,52100.0,6.36,6.37,6.36,6.36,52100.0
2010-05-24 14:10:00,6.36,6.37,6.36,6.36,56500.0,6.36,6.37,6.36,6.36,56500.0
2010-05-24 14:20:00,6.37,6.37,6.35,6.35,193600.0,6.37,6.37,6.35,6.35,193600.0
2010-05-24 14:30:00,6.35,6.36,6.32,6.32,333500.0,6.35,6.36,6.32,6.32,333500.0
2010-05-24 14:40:00,6.32,6.34,6.31,6.33,577500.0,6.32,6.34,6.31,6.33,577500.0
2010-05-24 14:50:00,6.33,6.33,6.32,6.32,89800.0,6.33,6.33,6.32,6.32,89800.0
2010-05-24 15:00:00,6.33,6.33,6.3,6.31,532500.0,6.33,6.33,6.3,6.31,532500.0
2010-05-24 15:10:00,6.32,6.32,6.31,6.31,93600.0,6.32,6.32,6.31,6.31,93600.0
2010-05-24 15:20:00,6.32,6.32,6.31,6.32,89200.0,6.32,6.32,6.31,6.32,89200.0
2010-05-24 15:30:00,6.31,6.32,6.31,6.32,218400.0,6.31,6.32,6.31,6.32,218400.0
2010-05-24 15:40:00,6.31,6.32,6.28,6.29,829100.0,6.31,6.32,6.28,6.29,829100.0
2010-05-24 15:50:00,6.29,6.29,6.24,6.25,2019900.0,6.29,6.29,6.24,6.25,2019900.0
2010-05-25 09:30:00,6.14,6.14,6.0,6.0,734400.0,6.14,6.14,6.0,6.0,734400.0
2010-05-25 09:40:00,6.01,6.05,6.0,6.03,964100.0,6.01,6.05,6.0,6.03,964100.0
2010-05-25 09:50:00,6.03,6.06,6.03,6.05,1173000.0,6.03,6.06,6.03,6.05,1173000.0
2010-05-25 10:00:00,6.06,6.12,6.04,6.07,1078100.0,6.06,6.12,6.04,6.07,1078100.0
2010-05-25 10:10:00,6.08,6.11,6.07,6.09,450800.0,6.08,6.11,6.07,6.09,450800.0
2010-05-25 10:20:00,6.09,6.1,6.04,6.04,1360900.0,6.09,6.1,6.04,6.04,1360900.0
2010-05-25 10:30:00,6.05,6.05,6.03,6.03,202800.0,6.05,6.05,6.03,6.03,202800.0
2010-05-25 10:40:00,6.04,6.04,6.0,6.0,442500.0,6.04,6.04,6.0,6.0,442500.0
2010-05-25 10:50:00,6.0,6.03,6.0,6.02,391500.0,6.0,6.03,6.0,6.02,391500.0
2010-05-25 11:00:00,6.03,6.06,6.03,6.06,123200.0,6.03,6.06,6.03,6.06,123200.0
2010-05-25 11:10:00,6.05,6.06,6.0,6.0,1402200.0,6.05,6.06,6.0,6.0,1402200.0
2010-05-25 11:20:00,6.01,6.02,5.99,6.01,1025800.0,6.01,6.02,5.99,6.01,1025800.0
2010-05-25 11:30:00,6.01,6.03,6.0,6.02,922200.0,6.01,6.03,6.0,6.02,922200.0
2010-05-25 11:40:00,6.03,6.04,6.02,6.02,404900.0,6.03,6.04,6.02,6.02,404900.0
2010-05-25 11:50:00,6.02,6.03,6.02,6.03,317600.0,6.02,6.03,6.02,6.03,317600.0
2010-05-25 12:00:00,6.03,6.03,6.02,6.03,471900.0,6.03,6.03,6.02,6.03,471900.0
2010-05-25 12:10:00,6.03,6.03,6.02,6.03,294400.0,6.03,6.03,6.02,6.03,294400.0
2010-05-25 12:20:00,6.03,6.03,6.0,6.0,685800.0,6.03,6.03,6.0,6.0,685800.0
2010-05-25 12:30:00,6.01,6.01,5.98,6.01,601300.0,6.01,6.01,5.98,6.01,601300.0
2010-05-25 12:40:00,6.01,6.01,5.98,5.99,845500.0,6.01,6.01,5.98,5.99,845500.0
2010-05-25 12:50:00,5.99,6.0,5.99,5.99,155000.0,5.99,6.0,5.99,5.99,155000.0
2010-05-25 13:00:00,6.0,6.0,5.99,6.0,229000.0,6.0,6.0,5.99,6.0,229000.0
2010-05-25 13:10:00,6.0,6.0,5.96,5.97,540200.0,6.0,6.0,5.96,5.97,540200.0
2010-05-25 13:20:00,5.97,5.99,5.95,5.97,892400.0,5.97,5.99,5.95,5.97,892400.0
2010-05-25 13:30:00,5.97,5.97,5.93,5.95,396000.0,5.97,5.97,5.93,5.95,396000.0
2010-05-25 13:40:00,5.94,5.95,5.93,5.94,220400.0,5.94,5.95,5.93,5.94,220400.0
2010-05-25 13:50:00,5.93,5.94,5.92,5.93,567000.0,5.93,5.94,5.92,5.93,567000.0
2010-05-25 14:00:00,5.94,5.94,5.92,5.93,590000.0,5.94,5.94,5.92,5.93,590000.0
2010-05-25 14:10:00,5.94,5.98,5.91,5.98,1540900.0,5.94,5.98,5.91,5.98,1540900.0
2010-05-25 14:20:00,5.98,5.99,5.96,5.98,1939200.0,5.98,5.99,5.96,5.98,1939200.0
2010-05-25 14:30:00,5.99,6.01,5.97,6.0,967600.0,5.99,6.01,5.97,6.0,967600.0
2010-05-25 14:40:00,6.01,6.01,5.99,6.0,593300.0,6.01,6.01,5.99,6.0,593300.0
2010-05-25 14:50:00,5.99,6.07,5.99,6.07,3216000.0,5.99,6.07,5.99,6.07,3216000.0
2010-05-25 15:00:00,6.06,6.11,6.05,6.07,1490000.0,6.06,6.11,6.05,6.07,1490000.0
2010-05-25 15:10:00,6.07,6.08,6.05,6.05,272100.0,6.07,6.08,6.05,6.05,272100.0
2010-05-25 15:20:00,6.05,6.08,6.05,6.07,582500.0,6.05,6.08,6.05,6.07,582500.0
2010-05-25 15:30:00,6.07,6.1,6.07,6.07,1545000.0,6.07,6.1,6.07,6.07,1545000.0
2010-05-25 15:40:00,6.07,6.08,6.07,6.07,568600.0,6.07,6.08,6.07,6.07,568600.0
2010-05-25 15:50:00,6.07,6.11,6.06,6.09,1544900.0,6.07,6.11,6.06,6.09,1544900.0
2010-05-26 09:30:00,6.1,6.16,6.09,6.16,492500.0,6.1,6.16,6.09,6.16,492500.0
2010-05-26 09:40:00,6.15,6.17,6.13,6.13,465900.0,6.15,6.17,6.13,6.13,465900.0
2010-05-26 09:50:00,6.13,6.14,6.1,6.14,789500.0,6.13,6.14,6.1,6.14,789500.0
2010-05-26 10:00:00,6.14,6.14,6.1,6.11,502300.0,6.14,6.14,6.1,6.11,502300.0
2010-05-26 10:10:00,6.11,6.12,6.1,6.12,338000.0,6.11,6.12,6.1,6.12,338000.0
2010-05-26 10:20:00,6.12,6.12,6.1,6.1,182100.0,6.12,6.12,6.1,6.1,182100.0
2010-05-26 10:30:00,6.1,6.12,6.1,6.11,154400.0,6.1,6.12,6.1,6.11,154400.0
2010-05-26 10:40:00,6.12,6.12,6.11,6.11,132800.0,6.12,6.12,6.11,6.11,132800.0
2010-05-26 10:50:00,6.11,6.12,6.1,6.1,283600.0,6.11,6.12,6.1,6.1,283600.0
2010-05-26 11:00:00,6.1,6.12,6.1,6.11,746200.0,6.1,6.12,6.1,6.11,746200.0
2010-05-26 11:10:00,6.11,6.12,6.1,6.12,326000.0,6.11,6.12,6.1,6.12,326000.0
2010-05-26 11:20:00,6.12,6.13,6.11,6.13,323600.0,6.12,6.13,6.11,6.13,323600.0
2010-05-26 11:30:00,6.13,6.14,6.12,6.14,632200.0,6.13,6.14,6.12,6.14,632200.0
2010-05-26 11:40:00,6.14,6.14,6.12,6.13,1513600.0,6.14,6.14,6.12,6.13,1513600.0
2010-05-26 11:50:00,6.14,6.14,6.12,6.13,378300.0,6.14,6.14,6.12,6.13,378300.0
2010-05-26 12:00:00,6.13,6.13,6.11,6.11,414700.0,6.13,6.13,6.11,6.11,414700.0
2010-05-26 12:10:00,6.12,6.12,6.09,6.11,544100.0,6.12,6.12,6.09,6.11,544100.0
2010-05-26 12:20:00,6.11,6.12,6.09,6.1,698200.0,6.11,6.12,6.09,6.1,698200.0
2010-05-26 12:30:00,6.09,6.12,6.09,6.12,153800.0,6.09,6.12,6.09,6.12,153800.0
2010-05-26 12:40:00,6.11,6.12,6.11,6.11,128600.0,6.11,6.12,6.11,6.11,128600.0
2010-05-26 12:50:00,6.11,6.12,6.11,6.11,122200.0,6.11,6.12,6.11,6.11,122200.0
2010-05-26 13:00:00,6.11,6.12,6.11,6.12,105600.0,6.11,6.12,6.11,6.12,105600.0
2010-05-26 13:10:00,6.11,6.12,6.1,6.1,160500.0,6.11,6.12,6.1,6.1,160500.0
2010-05-26 13:20:00,6.1,6.11,6.09,6.1,220600.0,6.1,6.11,6.09,6.1,220600.0
2010-05-26 13:30:00,6.1,6.11,6.09,6.11,182100.0,6.1,6.11,6.09,6.11,182100.0
2010-05-26 13:40:00,6.11,6.11,6.08,6.09,520000.0,6.11,6.11,6.08,6.09,520000.0
2010-05-26 13:50:00,6.09,6.09,6.07,6.07,233000.0,6.09,6.09,6.07,6.07,233000.0
2010-05-26 14:00:00,6.08,6.09,6.07,6.09,211600.0,6.08,6.09,6.07,6.09,211600.0
2010-05-26 14:10:00,6.09,6.1,6.09,6.09,310900.0,6.09,6.1,6.09,6.09,310900.0
2010-05-26 14:20:00,6.09,6.1,6.08,6.09,496600.0,6.09,6.1,6.08,6.09,496600.0
2010-05-26 14:30:00,6.09,6.1,6.06,6.09,1035700.0,6.09,6.1,6.06,6.09,1035700.0
2010-05-26 14:40:00,6.09,6.1,6.08,6.1,604300.0,6.09,6.1,6.08,6.1,604300.0
2010-05-26 14:50:00,6.1,6.1,6.09,6.09,126500.0,6.1,6.1,6.09,6.09,126500.0
2010-05-26 15:00:00,6.09,6.11,6.09,6.1,323400.0,6.09,6.11,6.09,6.1,323400.0
2010-05-26 15:10:00,6.1,6.11,6.09,6.09,263400.0,6.1,6.11,6.09,6.09,263400.0
2010-05-26 15:20:00,6.09,6.1,6.04,6.05,1059000.0,6.09,6.1,6.04,6.05,1059000.0
2010-05-26 15:30:00,6.05,6.06,6.04,6.06,713300.0,6.05,6.06,6.04,6.06,713300.0
2010-05-26 15:40:00,6.06,6.08,6.05,6.06,1510100.0,6.06,6.08,6.05,6.06,1510100.0
2010-05-26 15:50:00,6.06,6.07,6.04,6.05,2256500.0,6.06,6.07,6.04,6.05,2256500.0
2010-05-27 09:30:00,6.14,6.16,6.11,6.11,389100.0,6.14,6.16,6.11,6.11,389100.0
2010-05-27 09:40:00,6.12,6.13,6.1,6.13,281400.0,6.12,6.13,6.1,6.13,281400.0
2010-05-27 09:50:00,6.13,6.13,6.09,6.1,487000.0,6.13,6.13,6.09,6.1,487000.0
2010-05-27 10:00:00,6.1,6.1,6.07,6.09,222000.0,6.1,6.1,6.07,6.09,222000.0
2010-05-27 10:10:00,6.09,6.09,6.08,6.09,152700.0,6.09,6.09,6.08,6.09,152700.0
2010-05-27 10:20:00,6.09,6.1,6.08,6.1,284400.0,6.09,6.1,6.08,6.1,284400.0
2010-05-27 10:30:00,6.1,6.11,6.07,6.07,891500.0,6.1,6.11,6.07,6.07,891500.0
2010-05-27 10:40:00,6.07,6.09,6.07,6.09,239300.0,6.07,6.09,6.07,6.09,239300.0
2010-05-27 10:50:00,6.09,6.11,6.08,6.09,531400.0,6.09,6.11,6.08,6.09,531400.0
2010-05-27 11:00:00,6.09,6.1,6.09,6.09,91400.0,6.09,6.1,6.09,6.09,91400.0
2010-05-27 11:10:00,6.1,6.1,6.08,6.09,531200.0,6.1,6.1,6.08,6.09,531200.0
2010-05-27 11:20:00,6.1,6.11,6.09,6.1,259900.0,6.1,6.11,6.09,6.1,259900.0
2010-05-27 11:30:00,6.1,6.1,6.08,6.09,261300.0,6.1,6.1,6.08,6.09,261300.0
2010-05-27 11:40:00,6.09,6.09,6.08,6.09,131200.0,6.09,6.09,6.08,6.09,131200.0
2010-05-27 11:50:00,6.08,6.09,6.08,6.09,81300.0,6.08,6.09,6.08,6.09,81300.0
2010-05-27 12:00:00,6.09,6.09,6.08,6.08,394800.0,6.09,6.09,6.08,6.08,394800.0
2010-05-27 12:10:00,6.08,6.09,6.04,6.06,961000.0,6.08,6.09,6.04,6.06,961000.0
2010-05-27 12:20:00,6.06,6.06,6.05,6.05,317800.0,6.06,6.06,6.05,6.05,317800.0
2010-05-27 12:30:00,6.05,6.06,6.01,6.02,510500.0,6.05,6.06,6.01,6.02,510500.0
2010-05-27 12:40:00,6.01,6.05,6.01,6.04,300400.0,6.01,6.05,6.01,6.04,300400.0
2010-05-27 12:50:00,6.05,6.05,6.04,6.04,99100.0,6.05,6.05,6.04,6.04,99100.0
2010-05-27 13:00:00,6.05,6.05,6.04,6.05,38100.0,6.05,6.05,6.04,6.05,38100.0
2010-05-27 13:10:00,6.05,6.06,6.04,6.05,85600.0,6.05,6.06,6.04,6.05,85600.0
2010-05-27 13:20:00,6.06,6.07,6.05,6.07,103400.0,6.06,6.07,6.05,6.07,103400.0
2010-05-27 13:30:00,6.07,6.09,6.06,6.09,111500.0,6.07,6.09,6.06,6.09,111500.0
2010-05-27 13:40:00,6.08,6.09,6.08,6.08,76800.0,6.08,6.09,6.08,6.08,76800.0
2010-05-27 13:50:00,6.09,6.09,6.07,6.09,206700.0,6.09,6.09,6.07,6.09,206700.0
2010-05-27 14:00:00,6.09,6.09,6.08,6.08,148100.0,6.09,6.09,6.08,6.08,148100.0
2010-05-27 14:10:00,6.09,6.1,6.08,6.1,348600.0,6.09,6.1,6.08,6.1,348600.0
2010-05-27 14:20:00,6.1,6.11,6.09,6.1,274200.0,6.1,6.11,6.09,6.1,274200.0
2010-05-27 14:30:00,6.11,6.11,6.1,6.1,215300.0,6.11,6.11,6.1,6.1,215300.0
2010-05-27 14:40:00,6.1,6.11,6.1,6.11,367400.0,6.1,6.11,6.1,6.11,367400.0
2010-05-27 14:50:00,6.11,6.12,6.11,6.11,138500.0,6.11,6.12,6.11,6.11,138500.0
2010-05-27 15:00:00,6.11,6.12,6.11,6.11,83400.0,6.11,6.12,6.11,6.11,83400.0
2010-05-27 15:10:00,6.12,6.15,6.11,6.15,629900.0,6.12,6.15,6.11,6.15,629900.0
2010-05-27 15:20:00,6.14,6.15,6.13,6.14,300400.0,6.14,6.15,6.13,6.14,300400.0
2010-05-27 15:30:00,6.14,6.16,6.13,6.15,710600.0,6.14,6.16,6.13,6.15,710600.0
2010-05-27 15:40:00,6.15,6.18,6.14,6.18,657900.0,6.15,6.18,6.14,6.18,657900.0
2010-05-27 15:50:00,6.18,6.2,6.16,6.2,2829400.0,6.18,6.2,6.16,6.2,2829400.0
2010-05-28 09:30:00,6.2,6.2,6.15,6.15,261000.0,6.2,6.2,6.15,6.15,261000.0
2010-05-28 09:40:00,6.15,6.17,6.13,6.15,205400.0,6.15,6.17,6.13,6.15,205400.0
2010-05-28 09:50:00,6.14,6.16,6.11,6.13,233600.0,6.14,6.16,6.11,6.13,233600.0
2010-05-28 10:00:00,6.13,6.16,6.13,6.16,245400.0,6.13,6.16,6.13,6.16,245400.0
2010-05-28 10:10:00,6.16,6.17,6.15,6.16,225700.0,6.16,6.17,6.15,6.16,225700.0
2010-05-28 10:20:00,6.16,6.16,6.14,6.16,229400.0,6.16,6.16,6.14,6.16,229400.0
2010-05-28 10:30:00,6.16,6.17,6.15,6.17,105900.0,6.16,6.17,6.15,6.17,105900.0
2010-05-28 10:40:00,6.17,6.17,6.16,6.17,49000.0,6.17,6.17,6.16,6.17,49000.0
2010-05-28 10:50:00,6.16,6.17,6.16,6.16,41000.0,6.16,6.17,6.16,6.16,41000.0
2010-05-28 11:00:00,6.16,6.17,6.16,6.16,29900.0,6.16,6.17,6.16,6.16,29900.0
2010-05-28 11:10:00,6.16,6.17,6.15,6.16,223300.0,6.16,6.17,6.15,6.16,223300.0
2010-05-28 11:20:00,6.15,6.16,6.15,6.16,69300.0,6.15,6.16,6.15,6.16,69300.0
2010-05-28 11:30:00,6.16,6.16,6.15,6.15,30600.0,6.16,6.16,6.15,6.15,30600.0
2010-05-28 11:40:00,6.16,6.17,6.16,6.17,196900.0,6.16,6.17,6.16,6.17,196900.0
2010-05-28 11:50:00,6.17,6.17,6.16,6.16,51200.0,6.17,6.17,6.16,6.16,51200.0
2010-05-28 12:00:00,6.16,6.17,6.16,6.17,68700.0,6.16,6.17,6.16,6.17,68700.0
2010-05-28 12:10:00,6.17,6.17,6.16,6.17,52900.0,6.17,6.17,6.16,6.17,52900.0
2010-05-28 12:20:00,6.16,6.17,6.16,6.17,56800.0,6.16,6.17,6.16,6.17,56800.0
2010-05-28 12:30:00,6.17,6.17,6.12,6.13,490000.0,6.17,6.17,6.12,6.13,490000.0
2010-05-28 12:40:00,6.12,6.14,6.1,6.1,468800.0,6.12,6.14,6.1,6.1,468800.0
2010-05-28 12:50:00,6.1,6.13,6.1,6.11,516600.0,6.1,6.13,6.1,6.11,516600.0
2010-05-28 13:00:00,6.12,6.12,6.1,6.1,202300.0,6.12,6.12,6.1,6.1,202300.0
2010-05-28 13:10:00,6.1,6.12,6.1,6.11,235200.0,6.1,6.12,6.1,6.11,235200.0
2010-05-28 13:20:00,6.11,6.12,6.1,6.11,455600.0,6.11,6.12,6.1,6.11,455600.0
2010-05-28 13:30:00,6.11,6.11,6.1,6.1,93600.0,6.11,6.11,6.1,6.1,93600.0
2010-05-28 13:40:00,6.11,6.11,6.08,6.08,303900.0,6.11,6.11,6.08,6.08,303900.0
2010-05-28 13:50:00,6.08,6.09,6.06,6.06,243600.0,6.08,6.09,6.06,6.06,243600.0
2010-05-28 14:00:00,6.06,6.07,6.05,6.07,397800.0,6.06,6.07,6.05,6.07,397800.0
2010-05-28 14:10:00,6.07,6.07,6.05,6.07,198700.0,6.07,6.07,6.05,6.07,198700.0
2010-05-28 14:20:00,6.07,6.07,6.06,6.06,187500.0,6.07,6.07,6.06,6.06,187500.0
2010-05-28 14:30:00,6.07,6.07,6.05,6.06,592100.0,6.07,6.07,6.05,6.06,592100.0
2010-05-28 14:40:00,6.05,6.08,6.04,6.08,651600.0,6.05,6.08,6.04,6.08,651600.0
2010-05-28 14:50:00,6.08,6.1,6.07,6.08,549600.0,6.08,6.1,6.07,6.08,549600.0
2010-05-28 15:00:00,6.07,6.08,6.06,6.08,704300.0,6.07,6.08,6.06,6.08,704300.0
2010-05-28 15:10:00,6.07,6.1,6.07,6.09,500400.0,6.07,6.1,6.07,6.09,500400.0
2010-05-28 15:20:00,6.09,6.09,6.08,6.09,171500.0,6.09,6.09,6.08,6.09,171500.0
2010-05-28 15:30:00,6.09,6.11,6.08,6.11,424400.0,6.09,6.11,6.08,6.11,424400.0
2010-05-28 15:40:00,6.11,6.11,6.06,6.07,875000.0,6.11,6.11,6.06,6.07,875000.0
2010-05-28 15:50:00,6.08,6.09,6.04,6.05,1620500.0,6.08,6.09,6.04,6.05,1620500.0
2010-06-01 09:30:00,6.0,6.03,5.98,6.01,499600.0,6.0,6.03,5.98,6.01,499600.0
2010-06-01 09:40:00,6.0,6.03,6.0,6.03,438700.0,6.0,6.03,6.0,6.03,438700.0
2010-06-01 09:50:00,6.03,6.04,6.02,6.03,380600.0,6.03,6.04,6.02,6.03,380600.0
2010-06-01 10:00:00,6.04,6.06,6.03,6.05,258600.0,6.04,6.06,6.03,6.05,258600.0
2010-06-01 10:10:00,6.06,6.07,6.04,6.07,510200.0,6.06,6.07,6.04,6.07,510200.0
2010-06-01 10:20:00,6.07,6.1,6.06,6.09,205000.0,6.07,6.1,6.06,6.09,205000.0
2010-06-01 10:30:00,6.09,6.1,6.07,6.07,493200.0,6.09,6.1,6.07,6.07,493200.0
2010-06-01 10:40:00,6.07,6.08,6.06,6.06,101800.0,6.07,6.08,6.06,6.06,101800.0
2010-06-01 10:50:00,6.06,6.06,6.04,6.05,199300.0,6.06,6.06,6.04,6.05,199300.0
2010-06-01 11:00:00,6.04,6.05,6.04,6.04,329100.0,6.04,6.05,6.04,6.04,329100.0
2010-06-01 11:10:00,6.04,6.05,6.01,6.01,360700.0,6.04,6.05,6.01,6.01,360700.0
2010-06-01 11:20:00,6.01,6.02,6.01,6.01,61600.0,6.01,6.02,6.01,6.01,61600.0
2010-06-01 11:30:00,6.01,6.02,6.01,6.01,174800.0,6.01,6.02,6.01,6.01,174800.0
2010-06-01 11:40:00,6.01,6.02,5.99,6.02,1214400.0,6.01,6.02,5.99,6.02,1214400.0
2010-06-01 11:50:00,6.02,6.02,6.0,6.0,194200.0,6.02,6.02,6.0,6.0,194200.0
2010-06-01 12:00:00,6.0,6.06,6.0,6.01,503600.0,6.0,6.06,6.0,6.01,503600.0
2010-06-01 12:10:00,6.01,6.03,6.01,6.03,479900.0,6.01,6.03,6.01,6.03,479900.0
2010-06-01 12:20:00,6.03,6.03,6.01,6.02,324600.0,6.03,6.03,6.01,6.02,324600.0
2010-06-01 12:30:00,6.02,6.02,6.01,6.01,135600.0,6.02,6.02,6.01,6.01,135600.0
2010-06-01 12:40:00,6.02,6.02,6.0,6.0,488200.0,6.02,6.02,6.0,6.0,488200.0
2010-06-01 12:50:00,6.01,6.01,6.0,6.0,196200.0,6.01,6.01,6.0,6.0,196200.0
2010-06-01 13:00:00,6.0,6.01,6.0,6.01,137100.0,6.0,6.01,6.0,6.01,137100.0
2010-06-01 13:10:00,6.0,6.03,6.0,6.02,411300.0,6.0,6.03,6.0,6.02,411300.0
2010-06-01 13:20:00,6.03,6.05,6.02,6.05,499000.0,6.03,6.05,6.02,6.05,499000.0
2010-06-01 13:30:00,6.04,6.06,6.04,6.06,439200.0,6.04,6.06,6.04,6.06,439200.0
2010-06-01 13:40:00,6.06,6.06,6.04,6.05,210800.0,6.06,6.06,6.04,6.05,210800.0
2010-06-01 13:50:00,6.04,6.05,6.04,6.04,154200.0,6.04,6.05,6.04,6.04,154200.0
2010-06-01 14:00:00,6.04,6.05,6.03,6.04,626700.0,6.04,6.05,6.03,6.04,626700.0
2010-06-01 14:10:00,6.05,6.05,6.04,6.05,164600.0,6.05,6.05,6.04,6.05,164600.0
2010-06-01 14:20:00,6.04,6.06,6.04,6.05,309700.0,6.04,6.06,6.04,6.05,309700.0
2010-06-01 14:30:00,6.06,6.08,6.05,6.05,289300.0,6.06,6.08,6.05,6.05,289300.0
2010-06-01 14:40:00,6.05,6.06,6.05,6.05,141800.0,6.05,6.06,6.05,6.05,141800.0
2010-06-01 14:50:00,6.05,6.06,6.04,6.05,405400.0,6.05,6.06,6.04,6.05,405400.0
2010-06-01 15:00:00,6.05,6.06,6.04,6.05,274200.0,6.05,6.06,6.04,6.05,274200.0
2010-06-01 15:10:00,6.04,6.05,6.03,6.04,748800.0,6.04,6.05,6.03,6.04,748800.0
2010-06-01 15:20:00,6.04,6.05,6.02,6.03,763400.0,6.04,6.05,6.02,6.03,763400.0
2010-06-01 15:30:00,6.03,6.05,6.02,6.05,401700.0,6.03,6.05,6.02,6.05,401700.0
2010-06-01 15:40:00,6.05,6.05,6.0,6.02,864500.0,6.05,6.05,6.0,6.02,864500.0
2010-06-01 15:50:00,6.01,6.01,5.97,5.98,1649700.0,6.01,6.01,5.97,5.98,1649700.0
2010-06-02 09:30:00,6.0,6.03,5.98,5.98,695200.0,6.0,6.03,5.98,5.98,695200.0
2010-06-02 09:40:00,5.98,6.0,5.96,6.0,952900.0,5.98,6.0,5.96,6.0,952900.0
2010-06-02 09:50:00,6.0,6.01,5.98,6.01,996600.0,6.0,6.01,5.98,6.01,996600.0
2010-06-02 10:00:00,6.01,6.03,6.0,6.02,833100.0,6.01,6.03,6.0,6.02,833100.0
2010-06-02 10:10:00,6.01,6.05,6.01,6.04,628900.0,6.01,6.05,6.01,6.04,628900.0
2010-06-02 10:20:00,6.04,6.07,6.04,6.06,307700.0,6.04,6.07,6.04,6.06,307700.0
2010-06-02 10:30:00,6.06,6.07,6.06,6.07,172000.0,6.06,6.07,6.06,6.07,172000.0
2010-06-02 10:40:00,6.07,6.07,6.05,6.05,630800.0,6.07,6.07,6.05,6.05,630800.0
2010-06-02 10:50:00,6.05,6.05,6.04,6.05,155400.0,6.05,6.05,6.04,6.05,155400.0
2010-06-02 11:00:00,6.04,6.06,6.04,6.06,232800.0,6.04,6.06,6.04,6.06,232800.0
2010-06-02 11:10:00,6.05,6.07,6.05,6.05,342600.0,6.05,6.07,6.05,6.05,342600.0
2010-06-02 11:20:00,6.05,6.06,6.05,6.05,378900.0,6.05,6.06,6.05,6.05,378900.0
2010-06-02 11:30:00,6.06,6.07,6.05,6.05,629900.0,6.06,6.07,6.05,6.05,629900.0
2010-06-02 11:40:00,6.05,6.06,6.05,6.05,126500.0,6.05,6.06,6.05,6.05,126500.0
2010-06-02 11:50:00,6.05,6.06,6.05,6.06,130300.0,6.05,6.06,6.05,6.06,130300.0
2010-06-02 12:00:00,6.06,6.07,6.05,6.06,164900.0,6.06,6.07,6.05,6.06,164900.0
2010-06-02 12:10:00,6.06,6.07,6.06,6.06,63700.0,6.06,6.07,6.06,6.06,63700.0
2010-06-02 12:20:00,6.07,6.07,6.06,6.07,97000.0,6.07,6.07,6.06,6.07,97000.0
2010-06-02 12:30:00,6.07,6.07,6.06,6.07,157100.0,6.07,6.07,6.06,6.07,157100.0
2010-06-02 12:40:00,6.06,6.08,6.06,6.07,345800.0,6.06,6.08,6.06,6.07,345800.0
2010-06-02 12:50:00,6.07,6.08,6.07,6.07,170200.0,6.07,6.08,6.07,6.07,170200.0
2010-06-02 13:00:00,6.08,6.14,6.07,6.12,1689600.0,6.08,6.14,6.07,6.12,1689600.0
2010-06-02 13:10:00,6.12,6.13,6.09,6.1,637800.0,6.12,6.13,6.09,6.1,637800.0
2010-06-02 13:20:00,6.1,6.11,6.08,6.08,318400.0,6.1,6.11,6.08,6.08,318400.0
2010-06-02 13:30:00,6.08,6.09,6.08,6.08,223600.0,6.08,6.09,6.08,6.08,223600.0
2010-06-02 13:40:00,6.08,6.09,6.07,6.07,179400.0,6.08,6.09,6.07,6.07,179400.0
2010-06-02 13:50:00,6.07,6.08,6.06,6.07,252100.0,6.07,6.08,6.06,6.07,252100.0
2010-06-02 14:00:00,6.06,6.07,6.06,6.07,184100.0,6.06,6.07,6.06,6.07,184100.0
2010-06-02 14:10:00,6.07,6.07,6.05,6.05,299700.0,6.07,6.07,6.05,6.05,299700.0
2010-06-02 14:20:00,6.05,6.06,6.04,6.05,344600.0,6.05,6.06,6.04,6.05,344600.0
2010-06-02 14:30:00,6.05,6.08,6.05,6.06,331900.0,6.05,6.08,6.05,6.06,331900.0
2010-06-02 14:40:00,6.07,6.1,6.06,6.08,883200.0,6.07,6.1,6.06,6.08,883200.0
2010-06-02 14:50:00,6.09,6.1,6.08,6.08,328300.0,6.09,6.1,6.08,6.08,328300.0
2010-06-02 15:00:00,6.08,6.11,6.08,6.11,525200.0,6.08,6.11,6.08,6.11,525200.0
2010-06-02 15:10:00,6.11,6.12,6.1,6.11,465700.0,6.11,6.12,6.1,6.11,465700.0
2010-06-02 15:20:00,6.11,6.13,6.11,6.11,570000.0,6.11,6.13,6.11,6.11,570000.0
2010-06-02 15:30:00,6.11,6.13,6.09,6.1,516200.0,6.11,6.13,6.09,6.1,516200.0
2010-06-02 15:40:00,6.09,6.11,6.08,6.08,619700.0,6.09,6.11,6.08,6.08,619700.0
2010-06-02 15:50:00,6.08,6.11,6.08,6.1,1165000.0,6.08,6.11,6.08,6.1,1165000.0
2010-06-03 09:30:00,6.15,6.15,6.0,6.0,931200.0,6.15,6.15,6.0,6.0,931200.0
2010-06-03 09:40:00,6.0,6.05,5.96,6.04,3129600.0,6.0,6.05,5.96,6.04,3129600.0
2010-06-03 09:50:00,6.04,6.09,6.04,6.07,681600.0,6.04,6.09,6.04,6.07,681600.0
2010-06-03 10:00:00,6.07,6.11,6.05,6.1,1198300.0,6.07,6.11,6.05,6.1,1198300.0
2010-06-03 10:10:00,6.1,6.11,6.05,6.06,368700.0,6.1,6.11,6.05,6.06,368700.0
2010-06-03 10:20:00,6.05,6.07,6.01,6.03,1814100.0,6.05,6.07,6.01,6.03,1814100.0
2010-06-03 10:30:00,6.03,6.04,6.01,6.02,571900.0,6.03,6.04,6.01,6.02,571900.0
2010-06-03 10:40:00,6.02,6.03,6.01,6.03,238900.0,6.02,6.03,6.01,6.03,238900.0
2010-06-03 10:50:00,6.03,6.03,6.02,6.03,198000.0,6.03,6.03,6.02,6.03,198000.0
2010-06-03 11:00:00,6.03,6.04,6.02,6.03,623400.0,6.03,6.04,6.02,6.03,623400.0
2010-06-03 11:10:00,6.04,6.04,6.02,6.02,346900.0,6.04,6.04,6.02,6.02,346900.0
2010-06-03 11:20:00,6.03,6.03,6.01,6.02,156700.0,6.03,6.03,6.01,6.02,156700.0
2010-06-03 11:30:00,6.01,6.02,6.01,6.02,92900.0,6.01,6.02,6.01,6.02,92900.0
2010-06-03 11:40:00,6.01,6.02,6.01,6.01,144400.0,6.01,6.02,6.01,6.01,144400.0
2010-06-03 11:50:00,6.02,6.02,6.01,6.02,56500.0,6.02,6.02,6.01,6.02,56500.0
2010-06-03 12:00:00,6.01,6.02,6.0,6.0,152500.0,6.01,6.02,6.0,6.0,152500.0
2010-06-03 12:10:00,6.0,6.01,6.0,6.01,520200.0,6.0,6.01,6.0,6.01,520200.0
2010-06-03 12:20:00,6.0,6.01,5.99,6.01,478500.0,6.0,6.01,5.99,6.01,478500.0
2010-06-03 12:30:00,6.0,6.01,5.99,6.0,228500.0,6.0,6.01,5.99,6.0,228500.0
2010-06-03 12:40:00,6.0,6.01,6.0,6.0,84500.0,6.0,6.01,6.0,6.0,84500.0
2010-06-03 12:50:00,6.01,6.01,6.0,6.01,71600.0,6.01,6.01,6.0,6.01,71600.0
2010-06-03 13:00:00,6.01,6.01,6.0,6.0,62500.0,6.01,6.01,6.0,6.0,62500.0
2010-06-03 13:10:00,6.0,6.01,6.0,6.0,54300.0,6.0,6.01,6.0,6.0,54300.0
2010-06-03 13:20:00,6.01,6.01,6.0,6.01,139500.0,6.01,6.01,6.0,6.01,139500.0
2010-06-03 13:30:00,6.0,6.01,6.0,6.01,140300.0,6.0,6.01,6.0,6.01,140300.0
2010-06-03 13:40:00,6.0,6.01,6.0,6.01,117900.0,6.0,6.01,6.0,6.01,117900.0
2010-06-03 13:50:00,6.01,6.02,6.0,6.01,316200.0,6.01,6.02,6.0,6.01,316200.0
2010-06-03 14:00:00,6.02,6.02,6.01,6.01,67400.0,6.02,6.02,6.01,6.01,67400.0
2010-06-03 14:10:00,6.02,6.04,6.01,6.02,1105400.0,6.02,6.04,6.01,6.02,1105400.0
2010-06-03 14:20:00,6.02,6.03,6.01,6.01,226900.0,6.02,6.03,6.01,6.01,226900.0
2010-06-03 14:30:00,6.02,6.03,6.01,6.03,231600.0,6.02,6.03,6.01,6.03,231600.0
2010-06-03 14:40:00,6.03,6.04,6.02,6.03,188500.0,6.03,6.04,6.02,6.03,188500.0
2010-06-03 14:50:00,6.03,6.04,6.03,6.03,228100.0,6.03,6.04,6.03,6.03,228100.0
2010-06-03 15:00:00,6.03,6.04,6.03,6.03,180500.0,6.03,6.04,6.03,6.03,180500.0
2010-06-03 15:10:00,6.03,6.04,6.02,6.02,522200.0,6.03,6.04,6.02,6.02,522200.0
2010-06-03 15:20:00,6.02,6.03,6.02,6.03,283700.0,6.02,6.03,6.02,6.03,283700.0
2010-06-03 15:30:00,6.03,6.05,6.02,6.05,389500.0,6.03,6.05,6.02,6.05,389500.0
2010-06-03 15:40:00,6.05,6.05,6.03,6.03,807300.0,6.05,6.05,6.03,6.03,807300.0
2010-06-03 15:50:00,6.03,6.04,6.02,6.02,1645300.0,6.03,6.04,6.02,6.02,1645300.0
2010-06-04 09:30:00,5.95,5.96,5.9,5.94,858700.0,5.95,5.96,5.9,5.94,858700.0
2010-06-04 09:40:00,5.94,5.95,5.91,5.93,864300.0,5.94,5.95,5.91,5.93,864300.0
2010-06-04 09:50:00,5.93,5.95,5.91,5.92,548600.0,5.93,5.95,5.91,5.92,548600.0
2010-06-04 10:00:00,5.91,5.92,5.9,5.91,460000.0,5.91,5.92,5.9,5.91,460000.0
2010-06-04 10:10:00,5.91,5.93,5.9,5.93,407000.0,5.91,5.93,5.9,5.93,407000.0
2010-06-04 10:20:00,5.92,5.97,5.91,5.96,1199900.0,5.92,5.97,5.91,5.96,1199900.0
2010-06-04 10:30:00,5.96,5.96,5.92,5.95,1022000.0,5.96,5.96,5.92,5.95,1022000.0
2010-06-04 10:40:00,5.95,5.95,5.94,5.95,334300.0,5.95,5.95,5.94,5.95,334300.0
2010-06-04 10:50:00,5.95,5.97,5.94,5.96,731300.0,5.95,5.97,5.94,5.96,731300.0
2010-06-04 11:00:00,5.96,5.98,5.96,5.97,318200.0,5.96,5.98,5.96,5.97,318200.0
2010-06-04 11:10:00,5.98,5.98,5.95,5.95,818600.0,5.98,5.98,5.95,5.95,818600.0
2010-06-04 11:20:00,5.95,5.95,5.9,5.91,516800.0,5.95,5.95,5.9,5.91,516800.0
2010-06-04 11:30:00,5.91,5.95,5.9,5.95,1190400.0,5.91,5.95,5.9,5.95,1190400.0
2010-06-04 11:40:00,5.95,5.95,5.94,5.95,154200.0,5.95,5.95,5.94,5.95,154200.0
2010-06-04 11:50:00,5.94,5.95,5.93,5.93,293800.0,5.94,5.95,5.93,5.93,293800.0
2010-06-04 12:00:00,5.93,5.94,5.9,5.92,421600.0,5.93,5.94,5.9,5.92,421600.0
2010-06-04 12:10:00,5.91,5.92,5.9,5.91,249100.0,5.91,5.92,5.9,5.91,249100.0
2010-06-04 12:20:00,5.9,5.93,5.9,5.91,844600.0,5.9,5.93,5.9,5.91,844600.0
2010-06-04 12:30:00,5.91,5.93,5.9,5.91,557000.0,5.91,5.93,5.9,5.91,557000.0
2010-06-04 12:40:00,5.91,5.93,5.9,5.92,567300.0,5.91,5.93,5.9,5.92,567300.0
2010-06-04 12:50:00,5.92,5.94,5.92,5.93,302900.0,5.92,5.94,5.92,5.93,302900.0
2010-06-04 13:00:00,5.92,5.93,5.91,5.91,351800.0,5.92,5.93,5.91,5.91,351800.0
2010-06-04 13:10:00,5.91,5.92,5.9,5.92,743700.0,5.91,5.92,5.9,5.92,743700.0
2010-06-04 13:20:00,5.91,5.92,5.9,5.92,465500.0,5.91,5.92,5.9,5.92,465500.0
2010-06-04 13:30:00,5.92,5.92,5.9,5.9,154300.0,5.92,5.92,5.9,5.9,154300.0
2010-06-04 13:40:00,5.9,5.91,5.88,5.89,429900.0,5.9,5.91,5.88,5.89,429900.0
2010-06-04 13:50:00,5.89,5.9,5.87,5.88,405300.0,5.89,5.9,5.87,5.88,405300.0
2010-06-04 14:00:00,5.89,5.9,5.87,5.87,346600.0,5.89,5.9,5.87,5.87,346600.0
2010-06-04 14:10:00,5.88,5.88,5.86,5.86,598200.0,5.88,5.88,5.86,5.86,598200.0
2010-06-04 14:20:00,5.86,5.88,5.83,5.83,560800.0,5.86,5.88,5.83,5.83,560800.0
2010-06-04 14:30:00,5.83,5.85,5.81,5.81,777200.0,5.83,5.85,5.81,5.81,777200.0
2010-06-04 14:40:00,5.81,5.85,5.8,5.8,949100.0,5.81,5.85,5.8,5.8,949100.0
2010-06-04 14:50:00,5.8,5.81,5.77,5.79,885000.0,5.8,5.81,5.77,5.79,885000.0
2010-06-04 15:00:00,5.79,5.81,5.78,5.8,413200.0,5.79,5.81,5.78,5.8,413200.0
2010-06-04 15:10:00,5.8,5.81,5.77,5.77,507600.0,5.8,5.81,5.77,5.77,507600.0
2010-06-04 15:20:00,5.78,5.78,5.73,5.73,1263100.0,5.78,5.78,5.73,5.73,1263100.0
2010-06-04 15:30:00,5.73,5.79,5.73,5.76,2678300.0,5.73,5.79,5.73,5.76,2678300.0
2010-06-04 15:40:00,5.76,5.78,5.73,5.78,2844100.0,5.76,5.78,5.73,5.78,2844100.0
2010-06-04 15:50:00,5.77,5.79,5.73,5.74,5800700.0,5.77,5.79,5.73,5.74,5800700.0
2010-06-07 09:30:00,5.78,5.78,5.7,5.7,490600.0,5.78,5.78,5.7,5.7,490600.0
2010-06-07 09:40:00,5.7,5.71,5.66,5.66,1317900.0,5.7,5.71,5.66,5.66,1317900.0
2010-06-07 09:50:00,5.67,5.7,5.66,5.66,863600.0,5.67,5.7,5.66,5.66,863600.0
2010-06-07 10:00:00,5.66,5.68,5.66,5.68,701200.0,5.66,5.68,5.66,5.68,701200.0
2010-06-07 10:10:00,5.68,5.7,5.66,5.66,1052100.0,5.68,5.7,5.66,5.66,1052100.0
2010-06-07 10:20:00,5.66,5.67,5.66,5.66,435900.0,5.66,5.67,5.66,5.66,435900.0
2010-06-07 10:30:00,5.66,5.67,5.63,5.64,902400.0,5.66,5.67,5.63,5.64,902400.0
2010-06-07 10:40:00,5.64,5.65,5.63,5.63,245700.0,5.64,5.65,5.63,5.63,245700.0
2010-06-07 10:50:00,5.63,5.64,5.58,5.6,1377500.0,5.63,5.64,5.58,5.6,1377500.0
2010-06-07 11:00:00,5.61,5.62,5.6,5.61,449700.0,5.61,5.62,5.6,5.61,449700.0
2010-06-07 11:10:00,5.61,5.63,5.6,5.62,566200.0,5.61,5.63,5.6,5.62,566200.0
2010-06-07 11:20:00,5.63,5.63,5.61,5.62,528100.0,5.63,5.63,5.61,5.62,528100.0
2010-06-07 11:30:00,5.62,5.65,5.62,5.64,269200.0,5.62,5.65,5.62,5.64,269200.0
2010-06-07 11:40:00,5.65,5.66,5.64,5.65,321100.0,5.65,5.66,5.64,5.65,321100.0
2010-06-07 11:50:00,5.65,5.68,5.64,5.67,287900.0,5.65,5.68,5.64,5.67,287900.0
2010-06-07 12:00:00,5.67,5.69,5.66,5.68,386200.0,5.67,5.69,5.66,5.68,386200.0
2010-06-07 12:10:00,5.68,5.7,5.63,5.65,1444400.0,5.68,5.7,5.63,5.65,1444400.0
2010-06-07 12:20:00,5.66,5.68,5.65,5.66,504700.0,5.66,5.68,5.65,5.66,504700.0
2010-06-07 12:30:00,5.66,5.67,5.64,5.67,406500.0,5.66,5.67,5.64,5.67,406500.0
2010-06-07 12:40:00,5.66,5.68,5.66,5.67,201200.0,5.66,5.68,5.66,5.67,201200.0
2010-06-07 12:50:00,5.68,5.7,5.67,5.69,379700.0,5.68,5.7,5.67,5.69,379700.0
2010-06-07 13:00:00,5.69,5.69,5.67,5.67,126100.0,5.69,5.69,5.67,5.67,126100.0
2010-06-07 13:10:00,5.67,5.72,5.67,5.71,772100.0,5.67,5.72,5.67,5.71,772100.0
2010-06-07 13:20:00,5.72,5.72,5.7,5.7,247700.0,5.72,5.72,5.7,5.7,247700.0
2010-06-07 13:30:00,5.7,5.71,5.68,5.68,442600.0,5.7,5.71,5.68,5.68,442600.0
2010-06-07 13:40:00,5.68,5.68,5.67,5.68,115000.0,5.68,5.68,5.67,5.68,115000.0
2010-06-07 13:50:00,5.68,5.68,5.66,5.66,331900.0,5.68,5.68,5.66,5.66,331900.0
2010-06-07 14:00:00,5.66,5.69,5.66,5.68,263400.0,5.66,5.69,5.66,5.68,263400.0
2010-06-07 14:10:00,5.69,5.69,5.65,5.65,341200.0,5.69,5.69,5.65,5.65,341200.0
2010-06-07 14:20:00,5.66,5.68,5.65,5.68,174600.0,5.66,5.68,5.65,5.68,174600.0
2010-06-07 14:30:00,5.68,5.69,5.66,5.68,339100.0,5.68,5.69,5.66,5.68,339100.0
2010-06-07 14:40:00,5.67,5.68,5.65,5.66,354800.0,5.67,5.68,5.65,5.66,354800.0
2010-06-07 14:50:00,5.66,5.67,5.65,5.66,161200.0,5.66,5.67,5.65,5.66,161200.0
2010-06-07 15:00:00,5.66,5.68,5.65,5.67,433800.0,5.66,5.68,5.65,5.67,433800.0
2010-06-07 15:10:00,5.66,5.68,5.6,5.6,833200.0,5.66,5.68,5.6,5.6,833200.0
2010-06-07 15:20:00,5.61,5.62,5.58,5.6,884400.0,5.61,5.62,5.58,5.6,884400.0
2010-06-07 15:30:00,5.6,5.62,5.59,5.61,1090600.0,5.6,5.62,5.59,5.61,1090600.0
2010-06-07 15:40:00,5.62,5.62,5.58,5.59,1424700.0,5.62,5.62,5.58,5.59,1424700.0
2010-06-07 15:50:00,5.6,5.61,5.57,5.57,2656200.0,5.6,5.61,5.57,5.57,2656200.0
2010-06-08 09:30:00,5.57,5.59,5.52,5.54,313400.0,5.57,5.59,5.52,5.54,313400.0
2010-06-08 09:40:00,5.54,5.54,5.51,5.51,368400.0,5.54,5.54,5.51,5.51,368400.0
2010-06-08 09:50:00,5.51,5.52,5.48,5.49,904500.0,5.51,5.52,5.48,5.49,904500.0
2010-06-08 10:00:00,5.49,5.52,5.49,5.51,932000.0,5.49,5.52,5.49,5.51,932000.0
2010-06-08 10:10:00,5.51,5.51,5.48,5.5,731200.0,5.51,5.51,5.48,5.5,731200.0
2010-06-08 10:20:00,5.5,5.51,5.5,5.5,249000.0,5.5,5.51,5.5,5.5,249000.0
2010-06-08 10:30:00,5.5,5.53,5.5,5.51,628300.0,5.5,5.53,5.5,5.51,628300.0
2010-06-08 10:40:00,5.51,5.51,5.49,5.5,783400.0,5.51,5.51,5.49,5.5,783400.0
2010-06-08 10:50:00,5.5,5.51,5.49,5.51,483900.0,5.5,5.51,5.49,5.51,483900.0
2010-06-08 11:00:00,5.5,5.51,5.48,5.49,995900.0,5.5,5.51,5.48,5.49,995900.0
2010-06-08 11:10:00,5.49,5.5,5.49,5.49,124900.0,5.49,5.5,5.49,5.49,124900.0
2010-06-08 11:20:00,5.49,5.51,5.49,5.5,635100.0,5.49,5.51,5.49,5.5,635100.0
2010-06-08 11:30:00,5.5,5.51,5.49,5.49,330600.0,5.5,5.51,5.49,5.49,330600.0
2010-06-08 11:40:00,5.49,5.5,5.49,5.49,359900.0,5.49,5.5,5.49,5.49,359900.0
2010-06-08 11:50:00,5.49,5.51,5.49,5.5,430200.0,5.49,5.51,5.49,5.5,430200.0
2010-06-08 12:00:00,5.51,5.52,5.5,5.51,396400.0,5.51,5.52,5.5,5.51,396400.0
2010-06-08 12:10:00,5.51,5.51,5.5,5.51,107100.0,5.51,5.51,5.5,5.51,107100.0
2010-06-08 12:20:00,5.51,5.51,5.5,5.5,200800.0,5.51,5.51,5.5,5.5,200800.0
2010-06-08 12:30:00,5.5,5.51,5.49,5.5,130600.0,5.5,5.51,5.49,5.5,130600.0
2010-06-08 12:40:00,5.5,5.51,5.49,5.5,226100.0,5.5,5.51,5.49,5.5,226100.0
2010-06-08 12:50:00,5.5,5.51,5.49,5.5,511100.0,5.5,5.51,5.49,5.5,511100.0
2010-06-08 13:00:00,5.5,5.51,5.49,5.49,229100.0,5.5,5.51,5.49,5.49,229100.0
2010-06-08 13:10:00,5.49,5.5,5.47,5.48,748900.0,5.49,5.5,5.47,5.48,748900.0
2010-06-08 13:20:00,5.47,5.48,5.46,5.47,303100.0,5.47,5.48,5.46,5.47,303100.0
2010-06-08 13:30:00,5.47,5.47,5.42,5.42,705200.0,5.47,5.47,5.42,5.42,705200.0
2010-06-08 13:40:00,5.43,5.45,5.41,5.42,1113000.0,5.43,5.45,5.41,5.42,1113000.0
2010-06-08 13:50:00,5.43,5.43,5.41,5.42,476100.0,5.43,5.43,5.41,5.42,476100.0
2010-06-08 14:00:00,5.43,5.43,5.41,5.41,287700.0,5.43,5.43,5.41,5.41,287700.0
2010-06-08 14:10:00,5.43,5.45,5.41,5.45,898800.0,5.43,5.45,5.41,5.45,898800.0
2010-06-08 14:20:00,5.44,5.46,5.44,5.45,534800.0,5.44,5.46,5.44,5.45,534800.0
2010-06-08 14:30:00,5.45,5.46,5.45,5.46,282800.0,5.45,5.46,5.45,5.46,282800.0
2010-06-08 14:40:00,5.45,5.47,5.44,5.46,715400.0,5.45,5.47,5.44,5.46,715400.0
2010-06-08 14:50:00,5.46,5.48,5.45,5.47,651800.0,5.46,5.48,5.45,5.47,651800.0
2010-06-08 15:00:00,5.47,5.51,5.47,5.49,2119400.0,5.47,5.51,5.47,5.49,2119400.0
2010-06-08 15:10:00,5.49,5.5,5.48,5.49,994900.0,5.49,5.5,5.48,5.49,994900.0
2010-06-08 15:20:00,5.49,5.51,5.48,5.5,1812900.0,5.49,5.51,5.48,5.5,1812900.0
2010-06-08 15:30:00,5.5,5.51,5.49,5.5,747800.0,5.5,5.51,5.49,5.5,747800.0
2010-06-08 15:40:00,5.51,5.51,5.49,5.49,851900.0,5.51,5.51,5.49,5.49,851900.0
2010-06-08 15:50:00,5.5,5.52,5.49,5.52,2792900.0,5.5,5.52,5.49,5.52,2792900.0
2010-06-09 09:30:00,5.54,5.58,5.53,5.55,502500.0,5.54,5.58,5.53,5.55,502500.0
2010-06-09 09:40:00,5.55,5.58,5.55,5.57,569100.0,5.55,5.58,5.55,5.57,569100.0
2010-06-09 09:50:00,5.57,5.6,5.56,5.57,685300.0,5.57,5.6,5.56,5.57,685300.0
2010-06-09 10:00:00,5.56,5.57,5.55,5.55,415400.0,5.56,5.57,5.55,5.55,415400.0
2010-06-09 10:10:00,5.55,5.59,5.55,5.56,511600.0,5.55,5.59,5.55,5.56,511600.0
2010-06-09 10:20:00,5.56,5.57,5.53,5.54,432600.0,5.56,5.57,5.53,5.54,432600.0
2010-06-09 10:30:00,5.54,5.55,5.52,5.54,361500.0,5.54,5.55,5.52,5.54,361500.0
2010-06-09 10:40:00,5.54,5.55,5.53,5.54,229600.0,5.54,5.55,5.53,5.54,229600.0
2010-06-09 10:50:00,5.54,5.55,5.53,5.55,446100.0,5.54,5.55,5.53,5.55,446100.0
2010-06-09 11:00:00,5.54,5.55,5.53,5.54,362500.0,5.54,5.55,5.53,5.54,362500.0
2010-06-09 11:10:00,5.54,5.55,5.53,5.54,657300.0,5.54,5.55,5.53,5.54,657300.0
2010-06-09 11:20:00,5.53,5.55,5.53,5.55,311300.0,5.53,5.55,5.53,5.55,311300.0
2010-06-09 11:30:00,5.55,5.57,5.54,5.56,542100.0,5.55,5.57,5.54,5.56,542100.0
2010-06-09 11:40:00,5.55,5.56,5.55,5.55,112000.0,5.55,5.56,5.55,5.55,112000.0
2010-06-09 11:50:00,5.55,5.56,5.55,5.55,200900.0,5.55,5.56,5.55,5.55,200900.0
2010-06-09 12:00:00,5.55,5.56,5.54,5.55,348800.0,5.55,5.56,5.54,5.55,348800.0
2010-06-09 12:10:00,5.55,5.56,5.54,5.55,293600.0,5.55,5.56,5.54,5.55,293600.0
2010-06-09 12:20:00,5.55,5.56,5.55,5.56,70000.0,5.55,5.56,5.55,5.56,70000.0
2010-06-09 12:30:00,5.55,5.56,5.54,5.54,171900.0,5.55,5.56,5.54,5.54,171900.0
2010-06-09 12:40:00,5.55,5.55,5.54,5.55,124300.0,5.55,5.55,5.54,5.55,124300.0
2010-06-09 12:50:00,5.55,5.56,5.54,5.55,183500.0,5.55,5.56,5.54,5.55,183500.0
2010-06-09 13:00:00,5.55,5.56,5.54,5.54,230100.0,5.55,5.56,5.54,5.54,230100.0
2010-06-09 13:10:00,5.55,5.55,5.54,5.54,115000.0,5.55,5.55,5.54,5.54,115000.0
2010-06-09 13:20:00,5.55,5.55,5.53,5.53,245900.0,5.55,5.55,5.53,5.53,245900.0
2010-06-09 13:30:00,5.53,5.54,5.53,5.53,98600.0,5.53,5.54,5.53,5.53,98600.0
2010-06-09 13:40:00,5.54,5.54,5.52,5.53,222300.0,5.54,5.54,5.52,5.53,222300.0
2010-06-09 13:50:00,5.53,5.55,5.52,5.54,786700.0,5.53,5.55,5.52,5.54,786700.0
2010-06-09 14:00:00,5.54,5.54,5.52,5.53,324500.0,5.54,5.54,5.52,5.53,324500.0
2010-06-09 14:10:00,5.52,5.53,5.52,5.52,197700.0,5.52,5.53,5.52,5.52,197700.0
2010-06-09 14:20:00,5.52,5.53,5.5,5.5,227300.0,5.52,5.53,5.5,5.5,227300.0
2010-06-09 14:30:00,5.51,5.51,5.5,5.51,167900.0,5.51,5.51,5.5,5.51,167900.0
2010-06-09 14:40:00,5.51,5.51,5.49,5.49,914600.0,5.51,5.51,5.49,5.49,914600.0
2010-06-09 14:50:00,5.49,5.5,5.47,5.47,422100.0,5.49,5.5,5.47,5.47,422100.0
2010-06-09 15:00:00,5.47,5.49,5.47,5.49,384500.0,5.47,5.49,5.47,5.49,384500.0
2010-06-09 15:10:00,5.49,5.49,5.45,5.45,522600.0,5.49,5.49,5.45,5.45,522600.0
2010-06-09 15:20:00,5.46,5.47,5.43,5.47,794400.0,5.46,5.47,5.43,5.47,794400.0
2010-06-09 15:30:00,5.47,5.47,5.44,5.46,1368900.0,5.47,5.47,5.44,5.46,1368900.0
2010-06-09 15:40:00,5.46,5.47,5.45,5.47,560500.0,5.46,5.47,5.45,5.47,560500.0
2010-06-09 15:50:00,5.47,5.47,5.44,5.45,1560700.0,5.47,5.47,5.44,5.45,1560700.0
2010-06-10 09:30:00,5.49,5.56,5.49,5.56,352500.0,5.49,5.56,5.49,5.56,352500.0
2010-06-10 09:40:00,5.55,5.61,5.54,5.61,535100.0,5.55,5.61,5.54,5.61,535100.0
2010-06-10 09:50:00,5.61,5.62,5.56,5.61,1292100.0,5.61,5.62,5.56,5.61,1292100.0
2010-06-10 10:00:00,5.62,5.65,5.56,5.57,834900.0,5.62,5.65,5.56,5.57,834900.0
2010-06-10 10:10:00,5.57,5.59,5.57,5.57,419600.0,5.57,5.59,5.57,5.57,419600.0
2010-06-10 10:20:00,5.57,5.59,5.56,5.57,689100.0,5.57,5.59,5.56,5.57,689100.0
2010-06-10 10:30:00,5.57,5.58,5.54,5.54,297000.0,5.57,5.58,5.54,5.54,297000.0
2010-06-10 10:40:00,5.54,5.55,5.52,5.53,383400.0,5.54,5.55,5.52,5.53,383400.0
2010-06-10 10:50:00,5.53,5.54,5.53,5.53,259600.0,5.53,5.54,5.53,5.53,259600.0
2010-06-10 11:00:00,5.53,5.59,5.53,5.55,627200.0,5.53,5.59,5.53,5.55,627200.0
2010-06-10 11:10:00,5.56,5.57,5.55,5.56,245100.0,5.56,5.57,5.55,5.56,245100.0
2010-06-10 11:20:00,5.56,5.57,5.55,5.57,115000.0,5.56,5.57,5.55,5.57,115000.0
2010-06-10 11:30:00,5.57,5.58,5.55,5.57,385300.0,5.57,5.58,5.55,5.57,385300.0
2010-06-10 11:40:00,5.57,5.57,5.54,5.55,205500.0,5.57,5.57,5.54,5.55,205500.0
2010-06-10 11:50:00,5.55,5.57,5.54,5.55,590200.0,5.55,5.57,5.54,5.55,590200.0
2010-06-10 12:00:00,5.54,5.55,5.49,5.51,996600.0,5.54,5.55,5.49,5.51,996600.0
2010-06-10 12:10:00,5.51,5.54,5.51,5.54,111900.0,5.51,5.54,5.51,5.54,111900.0
2010-06-10 12:20:00,5.54,5.54,5.53,5.54,64100.0,5.54,5.54,5.53,5.54,64100.0
2010-06-10 12:30:00,5.54,5.54,5.53,5.53,45400.0,5.54,5.54,5.53,5.53,45400.0
2010-06-10 12:40:00,5.53,5.54,5.51,5.51,274600.0,5.53,5.54,5.51,5.51,274600.0
2010-06-10 12:50:00,5.51,5.53,5.5,5.52,340900.0,5.51,5.53,5.5,5.52,340900.0
2010-06-10 13:00:00,5.52,5.52,5.5,5.5,103200.0,5.52,5.52,5.5,5.5,103200.0
2010-06-10 13:10:00,5.51,5.52,5.49,5.49,323700.0,5.51,5.52,5.49,5.49,323700.0
2010-06-10 13:20:00,5.49,5.51,5.49,5.51,194100.0,5.49,5.51,5.49,5.51,194100.0
2010-06-10 13:30:00,5.51,5.52,5.5,5.52,358800.0,5.51,5.52,5.5,5.52,358800.0
2010-06-10 13:40:00,5.51,5.52,5.5,5.51,264700.0,5.51,5.52,5.5,5.51,264700.0
2010-06-10 13:50:00,5.51,5.52,5.5,5.51,224400.0,5.51,5.52,5.5,5.51,224400.0
2010-06-10 14:00:00,5.52,5.52,5.51,5.51,42800.0,5.52,5.52,5.51,5.51,42800.0
2010-06-10 14:10:00,5.51,5.53,5.51,5.53,221900.0,5.51,5.53,5.51,5.53,221900.0
2010-06-10 14:20:00,5.53,5.54,5.5,5.52,940500.0,5.53,5.54,5.5,5.52,940500.0
2010-06-10 14:30:00,5.53,5.53,5.52,5.53,185400.0,5.53,5.53,5.52,5.53,185400.0
2010-06-10 14:40:00,5.53,5.55,5.52,5.54,453000.0,5.53,5.55,5.52,5.54,453000.0
2010-06-10 14:50:00,5.54,5.54,5.53,5.54,76700.0,5.54,5.54,5.53,5.54,76700.0
2010-06-10 15:00:00,5.54,5.55,5.52,5.54,275500.0,5.54,5.55,5.52,5.54,275500.0
2010-06-10 15:10:00,5.53,5.55,5.53,5.54,255500.0,5.53,5.55,5.53,5.54,255500.0
2010-06-10 15:20:00,5.54,5.56,5.53,5.54,387300.0,5.54,5.56,5.53,5.54,387300.0
2010-06-10 15:30:00,5.55,5.55,5.54,5.54,347200.0,5.55,5.55,5.54,5.54,347200.0
2010-06-10 15:40:00,5.55,5.56,5.54,5.55,481900.0,5.55,5.56,5.54,5.55,481900.0
2010-06-10 15:50:00,5.56,5.58,5.55,5.57,1672500.0,5.56,5.58,5.55,5.57,1672500.0
2010-06-11 09:30:00,5.52,5.58,5.5,5.57,611500.0,5.52,5.58,5.5,5.57,611500.0
2010-06-11 09:40:00,5.57,5.58,5.55,5.55,711300.0,5.57,5.58,5.55,5.55,711300.0
2010-06-11 09:50:00,5.55,5.61,5.52,5.6,1555000.0,5.55,5.61,5.52,5.6,1555000.0
2010-06-11 10:00:00,5.59,5.63,5.58,5.62,639600.0,5.59,5.63,5.58,5.62,639600.0
2010-06-11 10:10:00,5.62,5.62,5.6,5.61,345100.0,5.62,5.62,5.6,5.61,345100.0
2010-06-11 10:20:00,5.61,5.62,5.6,5.61,376100.0,5.61,5.62,5.6,5.61,376100.0
2010-06-11 10:30:00,5.61,5.61,5.59,5.59,424600.0,5.61,5.61,5.59,5.59,424600.0
2010-06-11 10:40:00,5.6,5.6,5.58,5.59,461900.0,5.6,5.6,5.58,5.59,461900.0
2010-06-11 10:50:00,5.59,5.6,5.57,5.58,702200.0,5.59,5.6,5.57,5.58,702200.0
2010-06-11 11:00:00,5.59,5.59,5.58,5.59,404300.0,5.59,5.59,5.58,5.59,404300.0
2010-06-11 11:10:00,5.59,5.59,5.58,5.59,300000.0,5.59,5.59,5.58,5.59,300000.0
2010-06-11 11:20:00,5.58,5.61,5.58,5.6,466800.0,5.58,5.61,5.58,5.6,466800.0
2010-06-11 11:30:00,5.6,5.61,5.6,5.6,125300.0,5.6,5.61,5.6,5.6,125300.0
2010-06-11 11:40:00,5.61,5.61,5.59,5.61,399800.0,5.61,5.61,5.59,5.61,399800.0
2010-06-11 11:50:00,5.61,5.63,5.6,5.62,508100.0,5.61,5.63,5.6,5.62,508100.0
2010-06-11 12:00:00,5.62,5.63,5.61,5.63,399600.0,5.62,5.63,5.61,5.63,399600.0
2010-06-11 12:10:00,5.62,5.64,5.62,5.63,130500.0,5.62,5.64,5.62,5.63,130500.0
2010-06-11 12:20:00,5.64,5.66,5.63,5.66,803800.0,5.64,5.66,5.63,5.66,803800.0
2010-06-11 12:30:00,5.65,5.66,5.65,5.66,191300.0,5.65,5.66,5.65,5.66,191300.0
2010-06-11 12:40:00,5.66,5.68,5.64,5.68,1166300.0,5.66,5.68,5.64,5.68,1166300.0
2010-06-11 12:50:00,5.68,5.68,5.67,5.67,76500.0,5.68,5.68,5.67,5.67,76500.0
2010-06-11 13:00:00,5.68,5.68,5.66,5.66,239300.0,5.68,5.68,5.66,5.66,239300.0
2010-06-11 13:10:00,5.66,5.68,5.66,5.67,309800.0,5.66,5.68,5.66,5.67,309800.0
2010-06-11 13:20:00,5.67,5.69,5.67,5.69,458400.0,5.67,5.69,5.67,5.69,458400.0
2010-06-11 13:30:00,5.69,5.72,5.68,5.71,632800.0,5.69,5.72,5.68,5.71,632800.0
2010-06-11 13:40:00,5.72,5.72,5.7,5.71,513100.0,5.72,5.72,5.7,5.71,513100.0
2010-06-11 13:50:00,5.71,5.73,5.71,5.71,565500.0,5.71,5.73,5.71,5.71,565500.0
2010-06-11 14:00:00,5.71,5.76,5.71,5.75,703500.0,5.71,5.76,5.71,5.75,703500.0
2010-06-11 14:10:00,5.75,5.78,5.75,5.77,1503400.0,5.75,5.78,5.75,5.77,1503400.0
2010-06-11 14:20:00,5.77,5.78,5.74,5.75,1006900.0,5.77,5.78,5.74,5.75,1006900.0
2010-06-11 14:30:00,5.75,5.76,5.7,5.74,1284600.0,5.75,5.76,5.7,5.74,1284600.0
2010-06-11 14:40:00,5.73,5.76,5.73,5.73,1017500.0,5.73,5.76,5.73,5.73,1017500.0
2010-06-11 14:50:00,5.74,5.76,5.73,5.74,481100.0,5.74,5.76,5.73,5.74,481100.0
2010-06-11 15:00:00,5.74,5.75,5.72,5.73,724900.0,5.74,5.75,5.72,5.73,724900.0
2010-06-11 15:10:00,5.74,5.74,5.73,5.73,152700.0,5.74,5.74,5.73,5.73,152700.0
2010-06-11 15:20:00,5.74,5.76,5.73,5.74,1279900.0,5.74,5.76,5.73,5.74,1279900.0
2010-06-11 15:30:00,5.74,5.76,5.74,5.74,1728100.0,5.74,5.76,5.74,5.74,1728100.0
2010-06-11 15:40:00,5.74,5.77,5.73,5.76,4254300.0,5.74,5.77,5.73,5.76,4254300.0
2010-06-11 15:50:00,5.76,5.79,5.75,5.77,5058900.0,5.76,5.79,5.75,5.77,5058900.0
2010-06-14 09:30:00,5.83,5.91,5.78,5.9,1459900.0,5.83,5.91,5.78,5.9,1459900.0
2010-06-14 09:40:00,5.9,5.91,5.86,5.89,778600.0,5.9,5.91,5.86,5.89,778600.0
2010-06-14 09:50:00,5.89,5.9,5.84,5.84,1087000.0,5.89,5.9,5.84,5.84,1087000.0
2010-06-14 10:00:00,5.84,5.86,5.84,5.86,481300.0,5.84,5.86,5.84,5.86,481300.0
2010-06-14 10:10:00,5.86,5.9,5.85,5.88,403400.0,5.86,5.9,5.85,5.88,403400.0
2010-06-14 10:20:00,5.89,5.89,5.85,5.87,746300.0,5.89,5.89,5.85,5.87,746300.0
2010-06-14 10:30:00,5.88,5.88,5.84,5.85,336700.0,5.88,5.88,5.84,5.85,336700.0
2010-06-14 10:40:00,5.86,5.86,5.85,5.86,169700.0,5.86,5.86,5.85,5.86,169700.0
2010-06-14 10:50:00,5.86,5.86,5.84,5.85,464800.0,5.86,5.86,5.84,5.85,464800.0
2010-06-14 11:00:00,5.85,5.86,5.85,5.85,132300.0,5.85,5.86,5.85,5.85,132300.0
2010-06-14 11:10:00,5.85,5.86,5.84,5.85,659000.0,5.85,5.86,5.84,5.85,659000.0
2010-06-14 11:20:00,5.85,5.87,5.85,5.85,349800.0,5.85,5.87,5.85,5.85,349800.0
2010-06-14 11:30:00,5.85,5.86,5.85,5.86,434000.0,5.85,5.86,5.85,5.86,434000.0
2010-06-14 11:40:00,5.85,5.86,5.85,5.86,175400.0,5.85,5.86,5.85,5.86,175400.0
2010-06-14 11:50:00,5.85,5.86,5.85,5.85,246800.0,5.85,5.86,5.85,5.85,246800.0
2010-06-14 12:00:00,5.86,5.86,5.85,5.86,185000.0,5.86,5.86,5.85,5.86,185000.0
2010-06-14 12:10:00,5.85,5.87,5.85,5.86,381600.0,5.85,5.87,5.85,5.86,381600.0
2010-06-14 12:20:00,5.86,5.86,5.85,5.86,491200.0,5.86,5.86,5.85,5.86,491200.0
2010-06-14 12:30:00,5.85,5.86,5.85,5.85,284700.0,5.85,5.86,5.85,5.85,284700.0
2010-06-14 12:40:00,5.85,5.85,5.83,5.84,542700.0,5.85,5.85,5.83,5.84,542700.0
2010-06-14 12:50:00,5.85,5.85,5.83,5.85,726600.0,5.85,5.85,5.83,5.85,726600.0
2010-06-14 13:00:00,5.84,5.85,5.84,5.84,319100.0,5.84,5.85,5.84,5.84,319100.0
2010-06-14 13:10:00,5.84,5.86,5.84,5.86,350900.0,5.84,5.86,5.84,5.86,350900.0
2010-06-14 13:20:00,5.85,5.86,5.85,5.85,240000.0,5.85,5.86,5.85,5.85,240000.0
2010-06-14 13:30:00,5.85,5.86,5.85,5.86,154000.0,5.85,5.86,5.85,5.86,154000.0
2010-06-14 13:40:00,5.86,5.9,5.85,5.88,1000500.0,5.86,5.9,5.85,5.88,1000500.0
2010-06-14 13:50:00,5.87,5.87,5.85,5.85,485200.0,5.87,5.87,5.85,5.85,485200.0
2010-06-14 14:00:00,5.85,5.86,5.84,5.86,693400.0,5.85,5.86,5.84,5.86,693400.0
2010-06-14 14:10:00,5.85,5.86,5.83,5.85,559600.0,5.85,5.86,5.83,5.85,559600.0
2010-06-14 14:20:00,5.85,5.87,5.84,5.87,220100.0,5.85,5.87,5.84,5.87,220100.0
2010-06-14 14:30:00,5.86,5.87,5.85,5.86,446800.0,5.86,5.87,5.85,5.86,446800.0
2010-06-14 14:40:00,5.86,5.88,5.85,5.87,916000.0,5.86,5.88,5.85,5.87,916000.0
2010-06-14 14:50:00,5.86,5.87,5.86,5.86,365200.0,5.86,5.87,5.86,5.86,365200.0
2010-06-14 15:00:00,5.86,5.87,5.85,5.86,393300.0,5.86,5.87,5.85,5.86,393300.0
2010-06-14 15:10:00,5.86,5.88,5.85,5.88,450100.0,5.86,5.88,5.85,5.88,450100.0
2010-06-14 15:20:00,5.87,5.88,5.85,5.86,1128300.0,5.87,5.88,5.85,5.86,1128300.0
2010-06-14 15:30:00,5.85,5.86,5.84,5.86,1086100.0,5.85,5.86,5.84,5.86,1086100.0
2010-06-14 15:40:00,5.86,5.86,5.84,5.85,858500.0,5.86,5.86,5.84,5.85,858500.0
2010-06-14 15:50:00,5.84,5.85,5.81,5.82,2311900.0,5.84,5.85,5.81,5.82,2311900.0
2010-06-15 09:30:00,5.89,5.95,5.86,5.94,1023600.0,5.89,5.95,5.86,5.94,1023600.0
2010-06-15 09:40:00,5.94,5.95,5.92,5.95,862700.0,5.94,5.95,5.92,5.95,862700.0
2010-06-15 09:50:00,5.95,5.98,5.94,5.95,693000.0,5.95,5.98,5.94,5.95,693000.0
2010-06-15 10:00:00,5.95,5.95,5.93,5.94,443200.0,5.95,5.95,5.93,5.94,443200.0
2010-06-15 10:10:00,5.94,5.94,5.91,5.91,531300.0,5.94,5.94,5.91,5.91,531300.0
2010-06-15 10:20:00,5.91,5.94,5.91,5.94,473500.0,5.91,5.94,5.91,5.94,473500.0
2010-06-15 10:30:00,5.93,5.94,5.93,5.93,266300.0,5.93,5.94,5.93,5.93,266300.0
2010-06-15 10:40:00,5.93,5.94,5.92,5.93,205500.0,5.93,5.94,5.92,5.93,205500.0
2010-06-15 10:50:00,5.93,5.93,5.92,5.92,152800.0,5.93,5.93,5.92,5.92,152800.0
2010-06-15 11:00:00,5.92,5.95,5.92,5.92,3344300.0,5.92,5.95,5.92,5.92,3344300.0
2010-06-15 11:10:00,5.93,5.94,5.92,5.94,358600.0,5.93,5.94,5.92,5.94,358600.0
2010-06-15 11:20:00,5.94,5.95,5.93,5.95,260000.0,5.94,5.95,5.93,5.95,260000.0
2010-06-15 11:30:00,5.94,5.96,5.94,5.95,480100.0,5.94,5.96,5.94,5.95,480100.0
2010-06-15 11:40:00,5.95,5.96,5.95,5.95,134000.0,5.95,5.96,5.95,5.95,134000.0
2010-06-15 11:50:00,5.95,5.99,5.95,5.97,548600.0,5.95,5.99,5.95,5.97,548600.0
2010-06-15 12:00:00,5.97,5.98,5.97,5.98,134700.0,5.97,5.98,5.97,5.98,134700.0
2010-06-15 12:10:00,5.97,5.98,5.96,5.97,749500.0,5.97,5.98,5.96,5.97,749500.0
2010-06-15 12:20:00,5.96,5.97,5.94,5.95,391500.0,5.96,5.97,5.94,5.95,391500.0
2010-06-15 12:30:00,5.94,5.96,5.94,5.95,516000.0,5.94,5.96,5.94,5.95,516000.0
2010-06-15 12:40:00,5.95,5.96,5.94,5.95,644300.0,5.95,5.96,5.94,5.95,644300.0
2010-06-15 12:50:00,5.96,5.96,5.95,5.95,97000.0,5.96,5.96,5.95,5.95,97000.0
2010-06-15 13:00:00,5.95,5.96,5.95,5.95,262200.0,5.95,5.96,5.95,5.95,262200.0
2010-06-15 13:10:00,5.95,5.96,5.95,5.95,119000.0,5.95,5.96,5.95,5.95,119000.0
2010-06-15 13:20:00,5.95,5.96,5.94,5.95,181700.0,5.95,5.96,5.94,5.95,181700.0
2010-06-15 13:30:00,5.94,5.95,5.94,5.95,229800.0,5.94,5.95,5.94,5.95,229800.0
2010-06-15 13:40:00,5.95,5.96,5.94,5.95,187300.0,5.95,5.96,5.94,5.95,187300.0
2010-06-15 13:50:00,5.95,5.96,5.95,5.96,120900.0,5.95,5.96,5.95,5.96,120900.0
2010-06-15 14:00:00,5.95,5.97,5.95,5.96,133800.0,5.95,5.97,5.95,5.96,133800.0
2010-06-15 14:10:00,5.97,5.97,5.96,5.96,188500.0,5.97,5.97,5.96,5.96,188500.0
2010-06-15 14:20:00,5.96,6.01,5.96,6.01,897900.0,5.96,6.01,5.96,6.01,897900.0
2010-06-15 14:30:00,6.01,6.05,6.0,6.05,552800.0,6.01,6.05,6.0,6.05,552800.0
2010-06-15 14:40:00,6.05,6.07,6.04,6.06,828600.0,6.05,6.07,6.04,6.06,828600.0
2010-06-15 14:50:00,6.06,6.07,6.03,6.03,396300.0,6.06,6.07,6.03,6.03,396300.0
2010-06-15 15:00:00,6.03,6.04,6.03,6.03,213500.0,6.03,6.04,6.03,6.03,213500.0
2010-06-15 15:10:00,6.03,6.07,6.02,6.07,1101200.0,6.03,6.07,6.02,6.07,1101200.0
2010-06-15 15:20:00,6.07,6.11,6.06,6.11,817100.0,6.07,6.11,6.06,6.11,817100.0
2010-06-15 15:30:00,6.11,6.11,6.08,6.1,1411000.0,6.11,6.11,6.08,6.1,1411000.0
2010-06-15 15:40:00,6.09,6.11,6.09,6.1,697700.0,6.09,6.11,6.09,6.1,697700.0
2010-06-15 15:50:00,6.11,6.12,6.1,6.1,2011300.0,6.11,6.12,6.1,6.1,2011300.0
2010-06-16 09:30:00,6.06,6.1,6.02,6.08,544400.0,6.06,6.1,6.02,6.08,544400.0
2010-06-16 09:40:00,6.08,6.1,6.05,6.09,1124200.0,6.08,6.1,6.05,6.09,1124200.0
2010-06-16 09:50:00,6.08,6.09,6.05,6.06,388300.0,6.08,6.09,6.05,6.06,388300.0
2010-06-16 10:00:00,6.05,6.06,6.03,6.05,371600.0,6.05,6.06,6.03,6.05,371600.0
2010-06-16 10:10:00,6.05,6.09,6.05,6.09,662300.0,6.05,6.09,6.05,6.09,662300.0
2010-06-16 10:20:00,6.09,6.09,6.05,6.06,388900.0,6.09,6.09,6.05,6.06,388900.0
2010-06-16 10:30:00,6.06,6.06,6.04,6.04,176300.0,6.06,6.06,6.04,6.04,176300.0
2010-06-16 10:40:00,6.04,6.05,6.03,6.04,512500.0,6.04,6.05,6.03,6.04,512500.0
2010-06-16 10:50:00,6.04,6.05,6.04,6.04,208400.0,6.04,6.05,6.04,6.04,208400.0
2010-06-16 11:00:00,6.03,6.07,6.03,6.05,836000.0,6.03,6.07,6.03,6.05,836000.0
2010-06-16 11:10:00,6.05,6.06,6.03,6.05,747600.0,6.05,6.06,6.03,6.05,747600.0
2010-06-16 11:20:00,6.05,6.05,6.04,6.05,162200.0,6.05,6.05,6.04,6.05,162200.0
2010-06-16 11:30:00,6.05,6.05,6.04,6.05,135900.0,6.05,6.05,6.04,6.05,135900.0
2010-06-16 11:40:00,6.05,6.07,6.04,6.07,499800.0,6.05,6.07,6.04,6.07,499800.0
2010-06-16 11:50:00,6.07,6.09,6.07,6.07,171200.0,6.07,6.09,6.07,6.07,171200.0
2010-06-16 12:00:00,6.08,6.11,6.07,6.11,253300.0,6.08,6.11,6.07,6.11,253300.0
2010-06-16 12:10:00,6.11,6.12,6.08,6.08,751700.0,6.11,6.12,6.08,6.08,751700.0
2010-06-16 12:20:00,6.08,6.09,6.08,6.08,215300.0,6.08,6.09,6.08,6.08,215300.0
2010-06-16 12:30:00,6.08,6.09,6.08,6.09,114400.0,6.08,6.09,6.08,6.09,114400.0
2010-06-16 12:40:00,6.08,6.09,6.04,6.05,372600.0,6.08,6.09,6.04,6.05,372600.0
2010-06-16 12:50:00,6.04,6.05,6.03,6.04,599700.0,6.04,6.05,6.03,6.04,599700.0
2010-06-16 13:00:00,6.04,6.04,6.03,6.04,106200.0,6.04,6.04,6.03,6.04,106200.0
2010-06-16 13:10:00,6.04,6.04,6.01,6.01,692300.0,6.04,6.04,6.01,6.01,692300.0
2010-06-16 13:20:00,6.01,6.02,6.01,6.02,168700.0,6.01,6.02,6.01,6.02,168700.0
2010-06-16 13:30:00,6.01,6.03,6.01,6.02,479800.0,6.01,6.03,6.01,6.02,479800.0
2010-06-16 13:40:00,6.01,6.04,6.01,6.03,1024300.0,6.01,6.04,6.01,6.03,1024300.0
2010-06-16 13:50:00,6.03,6.06,6.02,6.06,1105300.0,6.03,6.06,6.02,6.06,1105300.0
2010-06-16 14:00:00,6.06,6.07,6.05,6.07,703800.0,6.06,6.07,6.05,6.07,703800.0
2010-06-16 14:10:00,6.07,6.08,6.06,6.08,382600.0,6.07,6.08,6.06,6.08,382600.0
2010-06-16 14:20:00,6.08,6.12,6.07,6.12,836600.0,6.08,6.12,6.07,6.12,836600.0
2010-06-16 14:30:00,6.11,6.12,6.1,6.11,329300.0,6.11,6.12,6.1,6.11,329300.0
2010-06-16 14:40:00,6.1,6.11,6.09,6.11,414600.0,6.1,6.11,6.09,6.11,414600.0
2010-06-16 14:50:00,6.1,6.12,6.08,6.09,595300.0,6.1,6.12,6.08,6.09,595300.0
2010-06-16 15:00:00,6.1,6.1,6.05,6.08,929800.0,6.1,6.1,6.05,6.08,929800.0
2010-06-16 15:10:00,6.07,6.09,6.07,6.07,377500.0,6.07,6.09,6.07,6.07,377500.0
2010-06-16 15:20:00,6.07,6.09,6.06,6.07,770100.0,6.07,6.09,6.06,6.07,770100.0
2010-06-16 15:30:00,6.07,6.09,6.04,6.09,901100.0,6.07,6.09,6.04,6.09,901100.0
2010-06-16 15:40:00,6.09,6.11,6.06,6.1,1533400.0,6.09,6.11,6.06,6.1,1533400.0
2010-06-16 15:50:00,6.11,6.11,6.09,6.1,1316400.0,6.11,6.11,6.09,6.1,1316400.0
2010-06-17 09:30:00,6.08,6.17,6.08,6.11,266800.0,6.08,6.17,6.08,6.11,266800.0
2010-06-17 09:40:00,6.11,6.12,6.08,6.09,515400.0,6.11,6.12,6.08,6.09,515400.0
2010-06-17 09:50:00,6.09,6.11,6.08,6.1,318800.0,6.09,6.11,6.08,6.1,318800.0
2010-06-17 10:00:00,6.09,6.1,6.06,6.07,377200.0,6.09,6.1,6.06,6.07,377200.0
2010-06-17 10:10:00,6.07,6.07,6.04,6.05,166500.0,6.07,6.07,6.04,6.05,166500.0
2010-06-17 10:20:00,6.04,6.05,6.02,6.02,153700.0,6.04,6.05,6.02,6.02,153700.0
2010-06-17 10:30:00,6.02,6.03,6.01,6.01,197400.0,6.02,6.03,6.01,6.01,197400.0
2010-06-17 10:40:00,6.02,6.02,6.0,6.01,238900.0,6.02,6.02,6.0,6.01,238900.0
2010-06-17 10:50:00,6.0,6.01,6.0,6.0,158000.0,6.0,6.01,6.0,6.0,158000.0
2010-06-17 11:00:00,6.0,6.01,6.0,6.0,224200.0,6.0,6.01,6.0,6.0,224200.0
2010-06-17 11:10:00,6.0,6.02,5.99,5.99,685400.0,6.0,6.02,5.99,5.99,685400.0
2010-06-17 11:20:00,5.99,6.01,5.98,6.01,435400.0,5.99,6.01,5.98,6.01,435400.0
2010-06-17 11:30:00,6.0,6.01,5.98,5.99,361300.0,6.0,6.01,5.98,5.99,361300.0
2010-06-17 11:40:00,6.0,6.0,5.99,5.99,200100.0,6.0,6.0,5.99,5.99,200100.0
2010-06-17 11:50:00,5.99,6.01,5.99,5.99,710800.0,5.99,6.01,5.99,5.99,710800.0
2010-06-17 12:00:00,5.99,6.0,5.98,5.99,350400.0,5.99,6.0,5.98,5.99,350400.0
2010-06-17 12:10:00,5.98,6.0,5.98,5.99,198900.0,5.98,6.0,5.98,5.99,198900.0
2010-06-17 12:20:00,6.0,6.0,5.99,5.99,183100.0,6.0,6.0,5.99,5.99,183100.0
2010-06-17 12:30:00,5.99,6.0,5.99,6.0,37200.0,5.99,6.0,5.99,6.0,37200.0
2010-06-17 12:40:00,5.99,6.0,5.99,5.99,300000.0,5.99,6.0,5.99,5.99,300000.0
2010-06-17 12:50:00,5.99,6.0,5.99,5.99,66600.0,5.99,6.0,5.99,5.99,66600.0
2010-06-17 13:00:00,6.0,6.0,5.99,5.99,187100.0,6.0,6.0,5.99,5.99,187100.0
2010-06-17 13:10:00,5.99,6.0,5.98,5.99,201900.0,5.99,6.0,5.98,5.99,201900.0
2010-06-17 13:20:00,5.99,6.01,5.99,6.01,289700.0,5.99,6.01,5.99,6.01,289700.0
2010-06-17 13:30:00,6.01,6.01,6.0,6.01,73400.0,6.01,6.01,6.0,6.01,73400.0
2010-06-17 13:40:00,6.01,6.04,6.0,6.04,292500.0,6.01,6.04,6.0,6.04,292500.0
2010-06-17 13:50:00,6.04,6.06,6.03,6.06,297600.0,6.04,6.06,6.03,6.06,297600.0
2010-06-17 14:00:00,6.06,6.07,6.05,6.06,269000.0,6.06,6.07,6.05,6.06,269000.0
2010-06-17 14:10:00,6.07,6.07,6.06,6.06,144500.0,6.07,6.07,6.06,6.06,144500.0
2010-06-17 14:20:00,6.06,6.07,6.06,6.07,334100.0,6.06,6.07,6.06,6.07,334100.0
2010-06-17 14:30:00,6.07,6.07,6.06,6.07,138200.0,6.07,6.07,6.06,6.07,138200.0
2010-06-17 14:40:00,6.06,6.09,6.05,6.07,942800.0,6.06,6.09,6.05,6.07,942800.0
2010-06-17 14:50:00,6.07,6.08,6.07,6.07,77800.0,6.07,6.08,6.07,6.07,77800.0
2010-06-17 15:00:00,6.08,6.08,6.05,6.05,272100.0,6.08,6.08,6.05,6.05,272100.0
2010-06-17 15:10:00,6.05,6.06,6.04,6.05,294300.0,6.05,6.06,6.04,6.05,294300.0
2010-06-17 15:20:00,6.04,6.06,6.04,6.05,503500.0,6.04,6.06,6.04,6.05,503500.0
2010-06-17 15:30:00,6.05,6.08,6.05,6.07,765300.0,6.05,6.08,6.05,6.07,765300.0
2010-06-17 15:40:00,6.08,6.1,6.07,6.09,494800.0,6.08,6.1,6.07,6.09,494800.0
2010-06-17 15:50:00,6.09,6.11,6.09,6.11,733800.0,6.09,6.11,6.09,6.11,733800.0
2010-06-18 09:30:00,6.14,6.16,6.06,6.1,2414500.0,6.14,6.16,6.06,6.1,2414500.0
2010-06-18 09:40:00,6.09,6.11,6.02,6.03,2441100.0,6.09,6.11,6.02,6.03,2441100.0
2010-06-18 09:50:00,6.02,6.06,6.02,6.05,741300.0,6.02,6.06,6.02,6.05,741300.0
2010-06-18 10:00:00,6.05,6.11,6.05,6.11,367700.0,6.05,6.11,6.05,6.11,367700.0
2010-06-18 10:10:00,6.11,6.16,6.11,6.15,421400.0,6.11,6.16,6.11,6.15,421400.0
2010-06-18 10:20:00,6.16,6.17,6.13,6.16,416300.0,6.16,6.17,6.13,6.16,416300.0
2010-06-18 10:30:00,6.16,6.18,6.15,6.18,496000.0,6.16,6.18,6.15,6.18,496000.0
2010-06-18 10:40:00,6.17,6.19,6.16,6.16,285400.0,6.17,6.19,6.16,6.16,285400.0
2010-06-18 10:50:00,6.16,6.18,6.15,6.17,455000.0,6.16,6.18,6.15,6.17,455000.0
2010-06-18 11:00:00,6.16,6.17,6.16,6.16,75600.0,6.16,6.17,6.16,6.16,75600.0
2010-06-18 11:10:00,6.16,6.17,6.14,6.14,384300.0,6.16,6.17,6.14,6.14,384300.0
2010-06-18 11:20:00,6.14,6.15,6.14,6.14,267100.0,6.14,6.15,6.14,6.14,267100.0
2010-06-18 11:30:00,6.14,6.15,6.13,6.14,677500.0,6.14,6.15,6.13,6.14,677500.0
2010-06-18 11:40:00,6.14,6.18,6.13,6.17,1005500.0,6.14,6.18,6.13,6.17,1005500.0
2010-06-18 11:50:00,6.18,6.19,6.17,6.19,188400.0,6.18,6.19,6.17,6.19,188400.0
2010-06-18 12:00:00,6.18,6.24,6.18,6.21,982900.0,6.18,6.24,6.18,6.21,982900.0
2010-06-18 12:10:00,6.22,6.23,6.21,6.23,314800.0,6.22,6.23,6.21,6.23,314800.0
2010-06-18 12:20:00,6.23,6.23,6.18,6.18,608200.0,6.23,6.23,6.18,6.18,608200.0
2010-06-18 12:30:00,6.19,6.21,6.18,6.21,515300.0,6.19,6.21,6.18,6.21,515300.0
2010-06-18 12:40:00,6.21,6.21,6.19,6.19,89500.0,6.21,6.21,6.19,6.19,89500.0
2010-06-18 12:50:00,6.2,6.2,6.19,6.2,137600.0,6.2,6.2,6.19,6.2,137600.0
2010-06-18 13:00:00,6.2,6.2,6.16,6.17,261600.0,6.2,6.2,6.16,6.17,261600.0
2010-06-18 13:10:00,6.17,6.17,6.16,6.17,69300.0,6.17,6.17,6.16,6.17,69300.0
2010-06-18 13:20:00,6.16,6.18,6.16,6.18,364600.0,6.16,6.18,6.16,6.18,364600.0
2010-06-18 13:30:00,6.17,6.18,6.17,6.18,354700.0,6.17,6.18,6.17,6.18,354700.0
2010-06-18 13:40:00,6.18,6.2,6.15,6.15,612500.0,6.18,6.2,6.15,6.15,612500.0
2010-06-18 13:50:00,6.16,6.17,6.14,6.16,564000.0,6.16,6.17,6.14,6.16,564000.0
2010-06-18 14:00:00,6.15,6.18,6.15,6.18,314200.0,6.15,6.18,6.15,6.18,314200.0
2010-06-18 14:10:00,6.18,6.19,6.17,6.18,130700.0,6.18,6.19,6.17,6.18,130700.0
2010-06-18 14:20:00,6.18,6.2,6.18,6.19,216600.0,6.18,6.2,6.18,6.19,216600.0
2010-06-18 14:30:00,6.19,6.19,6.16,6.16,304800.0,6.19,6.19,6.16,6.16,304800.0
2010-06-18 14:40:00,6.16,6.18,6.16,6.17,179800.0,6.16,6.18,6.16,6.17,179800.0
2010-06-18 14:50:00,6.18,6.18,6.17,6.17,93400.0,6.18,6.18,6.17,6.17,93400.0
2010-06-18 15:00:00,6.17,6.18,6.16,6.17,267100.0,6.17,6.18,6.16,6.17,267100.0
2010-06-18 15:10:00,6.16,6.17,6.14,6.14,490800.0,6.16,6.17,6.14,6.14,490800.0
2010-06-18 15:20:00,6.14,6.2,6.14,6.18,4943700.0,6.14,6.2,6.14,6.18,4943700.0
2010-06-18 15:30:00,6.18,6.22,6.17,6.19,1741000.0,6.18,6.22,6.17,6.19,1741000.0
2010-06-18 15:40:00,6.19,6.25,6.19,6.25,1144600.0,6.19,6.25,6.19,6.25,1144600.0
2010-06-18 15:50:00,6.24,6.36,6.24,6.35,10043300.0,6.24,6.36,6.24,6.35,10043300.0
2010-06-21 09:30:00,6.41,6.41,6.31,6.32,663500.0,6.41,6.41,6.31,6.32,663500.0
2010-06-21 09:40:00,6.31,6.32,6.26,6.3,866300.0,6.31,6.32,6.26,6.3,866300.0
2010-06-21 09:50:00,6.3,6.32,6.28,6.29,298400.0,6.3,6.32,6.28,6.29,298400.0
2010-06-21 10:00:00,6.28,6.31,6.28,6.3,1137100.0,6.28,6.31,6.28,6.3,1137100.0
2010-06-21 10:10:00,6.31,6.33,6.29,6.3,970100.0,6.31,6.33,6.29,6.3,970100.0
2010-06-21 10:20:00,6.3,6.3,6.25,6.25,1054000.0,6.3,6.3,6.25,6.25,1054000.0
2010-06-21 10:30:00,6.25,6.27,6.22,6.26,744100.0,6.25,6.27,6.22,6.26,744100.0
2010-06-21 10:40:00,6.26,6.27,6.23,6.23,488100.0,6.26,6.27,6.23,6.23,488100.0
2010-06-21 10:50:00,6.23,6.24,6.22,6.23,353600.0,6.23,6.24,6.22,6.23,353600.0
2010-06-21 11:00:00,6.23,6.23,6.22,6.22,114900.0,6.23,6.23,6.22,6.22,114900.0
2010-06-21 11:10:00,6.23,6.28,6.22,6.28,535600.0,6.23,6.28,6.22,6.28,535600.0
2010-06-21 11:20:00,6.27,6.3,6.25,6.27,505800.0,6.27,6.3,6.25,6.27,505800.0
2010-06-21 11:30:00,6.27,6.29,6.25,6.27,1098000.0,6.27,6.29,6.25,6.27,1098000.0
2010-06-21 11:40:00,6.26,6.27,6.24,6.24,267300.0,6.26,6.27,6.24,6.24,267300.0
2010-06-21 11:50:00,6.24,6.26,6.24,6.26,164200.0,6.24,6.26,6.24,6.26,164200.0
2010-06-21 12:00:00,6.25,6.26,6.21,6.21,622100.0,6.25,6.26,6.21,6.21,622100.0
2010-06-21 12:10:00,6.21,6.22,6.19,6.19,210700.0,6.21,6.22,6.19,6.19,210700.0
2010-06-21 12:20:00,6.2,6.2,6.18,6.19,123100.0,6.2,6.2,6.18,6.19,123100.0
2010-06-21 12:30:00,6.18,6.22,6.18,6.21,947500.0,6.18,6.22,6.18,6.21,947500.0
2010-06-21 12:40:00,6.22,6.22,6.21,6.21,64500.0,6.22,6.22,6.21,6.21,64500.0
2010-06-21 12:50:00,6.22,6.22,6.21,6.22,169700.0,6.22,6.22,6.21,6.22,169700.0
2010-06-21 13:00:00,6.22,6.22,6.21,6.22,75300.0,6.22,6.22,6.21,6.22,75300.0
2010-06-21 13:10:00,6.22,6.27,6.22,6.25,708100.0,6.22,6.27,6.22,6.25,708100.0
2010-06-21 13:20:00,6.25,6.26,6.24,6.25,273600.0,6.25,6.26,6.24,6.25,273600.0
2010-06-21 13:30:00,6.25,6.26,6.2,6.2,262200.0,6.25,6.26,6.2,6.2,262200.0
2010-06-21 13:40:00,6.2,6.22,6.18,6.2,906100.0,6.2,6.22,6.18,6.2,906100.0
2010-06-21 13:50:00,6.2,6.22,6.2,6.21,159800.0,6.2,6.22,6.2,6.21,159800.0
2010-06-21 14:00:00,6.21,6.22,6.2,6.22,242300.0,6.21,6.22,6.2,6.22,242300.0
2010-06-21 14:10:00,6.21,6.23,6.21,6.22,202300.0,6.21,6.23,6.21,6.22,202300.0
2010-06-21 14:20:00,6.23,6.24,6.22,6.23,337500.0,6.23,6.24,6.22,6.23,337500.0
2010-06-21 14:30:00,6.24,6.25,6.22,6.22,263700.0,6.24,6.25,6.22,6.22,263700.0
2010-06-21 14:40:00,6.23,6.23,6.22,6.22,87300.0,6.23,6.23,6.22,6.22,87300.0
2010-06-21 14:50:00,6.23,6.23,6.2,6.22,528200.0,6.23,6.23,6.2,6.22,528200.0
2010-06-21 15:00:00,6.22,6.22,6.21,6.21,155100.0,6.22,6.22,6.21,6.21,155100.0
2010-06-21 15:10:00,6.21,6.22,6.16,6.16,823000.0,6.21,6.22,6.16,6.16,823000.0
2010-06-21 15:20:00,6.16,6.19,6.15,6.18,977100.0,6.16,6.19,6.15,6.18,977100.0
2010-06-21 15:30:00,6.18,6.18,6.16,6.18,498000.0,6.18,6.18,6.16,6.18,498000.0
2010-06-21 15:40:00,6.18,6.18,6.15,6.15,863400.0,6.18,6.18,6.15,6.15,863400.0
2010-06-21 15:50:00,6.15,6.19,6.15,6.19,1314000.0,6.15,6.19,6.15,6.19,1314000.0
2010-06-22 09:30:00,6.13,6.22,6.13,6.18,549500.0,6.13,6.22,6.13,6.18,549500.0
2010-06-22 09:40:00,6.19,6.25,6.18,6.23,419700.0,6.19,6.25,6.18,6.23,419700.0
2010-06-22 09:50:00,6.23,6.24,6.19,6.19,824200.0,6.23,6.24,6.19,6.19,824200.0
2010-06-22 10:00:00,6.19,6.2,6.16,6.18,411300.0,6.19,6.2,6.16,6.18,411300.0
2010-06-22 10:10:00,6.18,6.19,6.15,6.17,555200.0,6.18,6.19,6.15,6.17,555200.0
2010-06-22 10:20:00,6.16,6.18,6.15,6.15,250600.0,6.16,6.18,6.15,6.15,250600.0
2010-06-22 10:30:00,6.16,6.16,6.12,6.13,282500.0,6.16,6.16,6.12,6.13,282500.0
2010-06-22 10:40:00,6.13,6.15,6.13,6.15,181400.0,6.13,6.15,6.13,6.15,181400.0
2010-06-22 10:50:00,6.14,6.15,6.14,6.15,117000.0,6.14,6.15,6.14,6.15,117000.0
2010-06-22 11:00:00,6.15,6.16,6.14,6.14,242800.0,6.15,6.16,6.14,6.14,242800.0
2010-06-22 11:10:00,6.15,6.17,6.14,6.16,953700.0,6.15,6.17,6.14,6.16,953700.0
2010-06-22 11:20:00,6.17,6.18,6.16,6.17,277000.0,6.17,6.18,6.16,6.17,277000.0
2010-06-22 11:30:00,6.17,6.19,6.17,6.18,146700.0,6.17,6.19,6.17,6.18,146700.0
2010-06-22 11:40:00,6.18,6.2,6.18,6.18,246400.0,6.18,6.2,6.18,6.18,246400.0
2010-06-22 11:50:00,6.18,6.19,6.18,6.18,122000.0,6.18,6.19,6.18,6.18,122000.0
2010-06-22 12:00:00,6.18,6.19,6.17,6.18,164800.0,6.18,6.19,6.17,6.18,164800.0
2010-06-22 12:10:00,6.17,6.18,6.17,6.17,65500.0,6.17,6.18,6.17,6.17,65500.0
2010-06-22 12:20:00,6.17,6.18,6.16,6.17,232900.0,6.17,6.18,6.16,6.17,232900.0
2010-06-22 12:30:00,6.16,6.17,6.15,6.15,146700.0,6.16,6.17,6.15,6.15,146700.0
2010-06-22 12:40:00,6.16,6.16,6.15,6.16,38200.0,6.16,6.16,6.15,6.16,38200.0
2010-06-22 12:50:00,6.15,6.16,6.15,6.16,34600.0,6.15,6.16,6.15,6.16,34600.0
2010-06-22 13:00:00,6.16,6.17,6.15,6.17,127200.0,6.16,6.17,6.15,6.17,127200.0
2010-06-22 13:10:00,6.16,6.17,6.16,6.16,38200.0,6.16,6.17,6.16,6.16,38200.0
2010-06-22 13:20:00,6.17,6.17,6.13,6.13,499300.0,6.17,6.17,6.13,6.13,499300.0
2010-06-22 13:30:00,6.14,6.15,6.13,6.14,141100.0,6.14,6.15,6.13,6.14,141100.0
2010-06-22 13:40:00,6.14,6.15,6.13,6.14,173700.0,6.14,6.15,6.13,6.14,173700.0
2010-06-22 13:50:00,6.14,6.14,6.13,6.13,48500.0,6.14,6.14,6.13,6.13,48500.0
2010-06-22 14:00:00,6.13,6.14,6.11,6.11,139100.0,6.13,6.14,6.11,6.11,139100.0
2010-06-22 14:10:00,6.11,6.12,6.1,6.11,151200.0,6.11,6.12,6.1,6.11,151200.0
2010-06-22 14:20:00,6.11,6.12,6.1,6.1,233600.0,6.11,6.12,6.1,6.1,233600.0
2010-06-22 14:30:00,6.11,6.13,6.1,6.1,652700.0,6.11,6.13,6.1,6.1,652700.0
2010-06-22 14:40:00,6.11,6.11,6.06,6.06,291000.0,6.11,6.11,6.06,6.06,291000.0
2010-06-22 14:50:00,6.06,6.08,6.04,6.06,798400.0,6.06,6.08,6.04,6.06,798400.0
2010-06-22 15:00:00,6.06,6.07,6.05,6.06,113600.0,6.06,6.07,6.05,6.06,113600.0
2010-06-22 15:10:00,6.07,6.08,6.06,6.07,225900.0,6.07,6.08,6.06,6.07,225900.0
2010-06-22 15:20:00,6.06,6.07,6.04,6.04,821200.0,6.06,6.07,6.04,6.04,821200.0
2010-06-22 15:30:00,6.05,6.05,6.03,6.04,273500.0,6.05,6.05,6.03,6.04,273500.0
2010-06-22 15:40:00,6.04,6.05,6.03,6.03,379500.0,6.04,6.05,6.03,6.03,379500.0
2010-06-22 15:50:00,6.03,6.04,6.02,6.03,838900.0,6.03,6.04,6.02,6.03,838900.0
2010-06-23 09:30:00,6.03,6.07,6.0,6.03,525000.0,6.03,6.07,6.0,6.03,525000.0
2010-06-23 09:40:00,6.03,6.07,6.01,6.03,432600.0,6.03,6.07,6.01,6.03,432600.0
2010-06-23 09:50:00,6.03,6.05,6.01,6.04,383400.0,6.03,6.05,6.01,6.04,383400.0
2010-06-23 10:00:00,6.03,6.04,5.96,5.98,745400.0,6.03,6.04,5.96,5.98,745400.0
2010-06-23 10:10:00,5.98,5.99,5.93,5.94,876600.0,5.98,5.99,5.93,5.94,876600.0
2010-06-23 10:20:00,5.94,5.96,5.93,5.95,460800.0,5.94,5.96,5.93,5.95,460800.0
2010-06-23 10:30:00,5.95,5.99,5.94,5.99,820400.0,5.95,5.99,5.94,5.99,820400.0
2010-06-23 10:40:00,5.99,6.0,5.97,6.0,713100.0,5.99,6.0,5.97,6.0,713100.0
2010-06-23 10:50:00,5.99,6.01,5.98,6.0,616800.0,5.99,6.01,5.98,6.0,616800.0
2010-06-23 11:00:00,6.0,6.01,5.99,6.0,539200.0,6.0,6.01,5.99,6.0,539200.0
2010-06-23 11:10:00,6.0,6.02,5.99,6.01,468000.0,6.0,6.02,5.99,6.01,468000.0
2010-06-23 11:20:00,6.01,6.02,6.0,6.0,192200.0,6.01,6.02,6.0,6.0,192200.0
2010-06-23 11:30:00,6.0,6.01,5.98,6.0,592300.0,6.0,6.01,5.98,6.0,592300.0
2010-06-23 11:40:00,6.0,6.03,6.0,6.03,495500.0,6.0,6.03,6.0,6.03,495500.0
2010-06-23 11:50:00,6.02,6.03,6.0,6.01,258000.0,6.02,6.03,6.0,6.01,258000.0
2010-06-23 12:00:00,6.0,6.01,5.98,5.99,231600.0,6.0,6.01,5.98,5.99,231600.0
2010-06-23 12:10:00,5.99,6.0,5.99,5.99,35800.0,5.99,6.0,5.99,5.99,35800.0
2010-06-23 12:20:00,5.99,6.0,5.99,6.0,56700.0,5.99,6.0,5.99,6.0,56700.0
2010-06-23 12:30:00,5.99,6.0,5.96,5.97,382800.0,5.99,6.0,5.96,5.97,382800.0
2010-06-23 12:40:00,5.97,5.98,5.96,5.97,213000.0,5.97,5.98,5.96,5.97,213000.0
2010-06-23 12:50:00,5.97,5.98,5.95,5.95,224400.0,5.97,5.98,5.95,5.95,224400.0
2010-06-23 13:00:00,5.96,5.96,5.95,5.95,46500.0,5.96,5.96,5.95,5.95,46500.0
2010-06-23 13:10:00,5.95,5.96,5.95,5.95,156300.0,5.95,5.96,5.95,5.95,156300.0
2010-06-23 13:20:00,5.95,5.96,5.93,5.93,284800.0,5.95,5.96,5.93,5.93,284800.0
2010-06-23 13:30:00,5.93,5.95,5.93,5.94,715700.0,5.93,5.95,5.93,5.94,715700.0
2010-06-23 13:40:00,5.94,5.96,5.93,5.94,358000.0,5.94,5.96,5.93,5.94,358000.0
2010-06-23 13:50:00,5.95,5.98,5.93,5.96,1084000.0,5.95,5.98,5.93,5.96,1084000.0
2010-06-23 14:00:00,5.95,5.99,5.95,5.98,225200.0,5.95,5.99,5.95,5.98,225200.0
2010-06-23 14:10:00,5.98,5.99,5.95,5.97,296900.0,5.98,5.99,5.95,5.97,296900.0
2010-06-23 14:20:00,5.97,5.98,5.95,5.97,264000.0,5.97,5.98,5.95,5.97,264000.0
2010-06-23 14:30:00,5.97,6.01,5.97,6.01,260200.0,5.97,6.01,5.97,6.01,260200.0
2010-06-23 14:40:00,6.0,6.01,5.97,5.99,996300.0,6.0,6.01,5.97,5.99,996300.0
2010-06-23 14:50:00,5.99,6.01,5.98,5.99,456800.0,5.99,6.01,5.98,5.99,456800.0
2010-06-23 15:00:00,5.98,6.0,5.97,5.98,215200.0,5.98,6.0,5.97,5.98,215200.0
2010-06-23 15:10:00,5.97,6.0,5.97,5.99,274900.0,5.97,6.0,5.97,5.99,274900.0
2010-06-23 15:20:00,5.99,6.0,5.97,5.99,511900.0,5.99,6.0,5.97,5.99,511900.0
2010-06-23 15:30:00,6.0,6.01,5.97,6.01,445300.0,6.0,6.01,5.97,6.01,445300.0
2010-06-23 15:40:00,6.01,6.04,6.0,6.02,623600.0,6.01,6.04,6.0,6.02,623600.0
2010-06-23 15:50:00,6.02,6.04,6.02,6.04,1920100.0,6.02,6.04,6.02,6.04,1920100.0
2010-06-24 09:30:00,6.02,6.13,5.98,6.05,625400.0,6.02,6.13,5.98,6.05,625400.0
2010-06-24 09:40:00,6.05,6.06,6.02,6.03,746400.0,6.05,6.06,6.02,6.03,746400.0
2010-06-24 09:50:00,6.03,6.04,6.01,6.01,762400.0,6.03,6.04,6.01,6.01,762400.0
2010-06-24 10:00:00,6.02,6.02,5.97,6.0,1177700.0,6.02,6.02,5.97,6.0,1177700.0
2010-06-24 10:10:00,5.99,6.01,5.97,6.01,1820000.0,5.99,6.01,5.97,6.01,1820000.0
2010-06-24 10:20:00,6.02,6.03,6.0,6.01,546800.0,6.02,6.03,6.0,6.01,546800.0
2010-06-24 10:30:00,6.02,6.02,5.99,5.99,383200.0,6.02,6.02,5.99,5.99,383200.0
2010-06-24 10:40:00,5.99,6.0,5.96,5.98,340700.0,5.99,6.0,5.96,5.98,340700.0
2010-06-24 10:50:00,5.98,5.99,5.97,5.98,326300.0,5.98,5.99,5.97,5.98,326300.0
2010-06-24 11:00:00,5.98,5.99,5.93,5.94,1143500.0,5.98,5.99,5.93,5.94,1143500.0
2010-06-24 11:10:00,5.94,5.96,5.92,5.94,1278700.0,5.94,5.96,5.92,5.94,1278700.0
2010-06-24 11:20:00,5.93,5.94,5.91,5.92,650600.0,5.93,5.94,5.91,5.92,650600.0
2010-06-24 11:30:00,5.92,5.93,5.91,5.92,265300.0,5.92,5.93,5.91,5.92,265300.0
2010-06-24 11:40:00,5.93,5.95,5.92,5.94,438300.0,5.93,5.95,5.92,5.94,438300.0
2010-06-24 11:50:00,5.95,5.95,5.92,5.95,577200.0,5.95,5.95,5.92,5.95,577200.0
2010-06-24 12:00:00,5.95,6.0,5.94,5.99,297700.0,5.95,6.0,5.94,5.99,297700.0
2010-06-24 12:10:00,5.99,6.03,5.99,6.03,713400.0,5.99,6.03,5.99,6.03,713400.0
2010-06-24 12:20:00,6.03,6.06,6.01,6.02,717800.0,6.03,6.06,6.01,6.02,717800.0
2010-06-24 12:30:00,6.02,6.04,6.01,6.04,409100.0,6.02,6.04,6.01,6.04,409100.0
2010-06-24 12:40:00,6.03,6.04,6.02,6.02,223500.0,6.03,6.04,6.02,6.02,223500.0
2010-06-24 12:50:00,6.02,6.05,6.02,6.05,235800.0,6.02,6.05,6.02,6.05,235800.0
2010-06-24 13:00:00,6.05,6.06,6.04,6.05,173700.0,6.05,6.06,6.04,6.05,173700.0
2010-06-24 13:10:00,6.05,6.05,6.02,6.03,1745200.0,6.05,6.05,6.02,6.03,1745200.0
2010-06-24 13:20:00,6.02,6.03,6.0,6.01,523200.0,6.02,6.03,6.0,6.01,523200.0
2010-06-24 13:30:00,6.01,6.03,6.01,6.03,118800.0,6.01,6.03,6.01,6.03,118800.0
2010-06-24 13:40:00,6.02,6.03,6.02,6.02,96600.0,6.02,6.03,6.02,6.02,96600.0
2010-06-24 13:50:00,6.03,6.04,6.02,6.04,196800.0,6.03,6.04,6.02,6.04,196800.0
2010-06-24 14:00:00,6.04,6.05,6.03,6.05,111000.0,6.04,6.05,6.03,6.05,111000.0
2010-06-24 14:10:00,6.04,6.06,6.03,6.06,627900.0,6.04,6.06,6.03,6.06,627900.0
2010-06-24 14:20:00,6.06,6.06,6.04,6.04,147500.0,6.06,6.06,6.04,6.04,147500.0
2010-06-24 14:30:00,6.04,6.05,6.02,6.02,243500.0,6.04,6.05,6.02,6.02,243500.0
2010-06-24 14:40:00,6.02,6.03,5.99,6.0,365500.0,6.02,6.03,5.99,6.0,365500.0
2010-06-24 14:50:00,5.99,6.01,5.97,5.97,318200.0,5.99,6.01,5.97,5.97,318200.0
2010-06-24 15:00:00,5.97,6.0,5.97,5.98,338800.0,5.97,6.0,5.97,5.98,338800.0
2010-06-24 15:10:00,5.98,5.99,5.94,5.94,335600.0,5.98,5.99,5.94,5.94,335600.0
2010-06-24 15:20:00,5.94,5.99,5.94,5.99,589800.0,5.94,5.99,5.94,5.99,589800.0
2010-06-24 15:30:00,5.99,5.99,5.96,5.97,654500.0,5.99,5.99,5.96,5.97,654500.0
2010-06-24 15:40:00,5.96,5.98,5.96,5.97,403100.0,5.96,5.98,5.96,5.97,403100.0
2010-06-24 15:50:00,5.97,5.98,5.95,5.96,1490700.0,5.97,5.98,5.95,5.96,1490700.0
2010-06-25 09:30:00,5.98,6.04,5.91,5.96,180500.0,5.98,6.04,5.91,5.96,180500.0
2010-06-25 09:40:00,5.97,5.99,5.93,5.97,350600.0,5.97,5.99,5.93,5.97,350600.0
2010-06-25 09:50:00,5.96,5.99,5.93,5.99,431000.0,5.96,5.99,5.93,5.99,431000.0
2010-06-25 10:00:00,5.98,5.99,5.95,5.98,690200.0,5.98,5.99,5.95,5.98,690200.0
2010-06-25 10:10:00,5.97,5.98,5.95,5.98,161300.0,5.97,5.98,5.95,5.98,161300.0
2010-06-25 10:20:00,5.97,5.99,5.94,5.96,1043600.0,5.97,5.99,5.94,5.96,1043600.0
2010-06-25 10:30:00,5.96,5.98,5.95,5.95,341300.0,5.96,5.98,5.95,5.95,341300.0
2010-06-25 10:40:00,5.96,5.98,5.95,5.95,280200.0,5.96,5.98,5.95,5.95,280200.0
2010-06-25 10:50:00,5.96,5.96,5.93,5.96,385500.0,5.96,5.96,5.93,5.96,385500.0
2010-06-25 11:00:00,5.96,5.96,5.95,5.96,95800.0,5.96,5.96,5.95,5.96,95800.0
2010-06-25 11:10:00,5.96,5.96,5.95,5.95,286900.0,5.96,5.96,5.95,5.95,286900.0
2010-06-25 11:20:00,5.95,5.98,5.94,5.98,469100.0,5.95,5.98,5.94,5.98,469100.0
2010-06-25 11:30:00,5.97,5.98,5.97,5.98,58800.0,5.97,5.98,5.97,5.98,58800.0
2010-06-25 11:40:00,5.97,5.99,5.95,5.98,803900.0,5.97,5.99,5.95,5.98,803900.0
2010-06-25 11:50:00,5.99,5.99,5.97,5.97,158500.0,5.99,5.99,5.97,5.97,158500.0
2010-06-25 12:00:00,5.97,5.98,5.95,5.95,171300.0,5.97,5.98,5.95,5.95,171300.0
2010-06-25 12:10:00,5.95,5.98,5.95,5.97,353400.0,5.95,5.98,5.95,5.97,353400.0
2010-06-25 12:20:00,5.97,5.98,5.96,5.97,268900.0,5.97,5.98,5.96,5.97,268900.0
2010-06-25 12:30:00,5.97,5.98,5.97,5.97,47500.0,5.97,5.98,5.97,5.97,47500.0
2010-06-25 12:40:00,5.97,5.98,5.96,5.97,222900.0,5.97,5.98,5.96,5.97,222900.0
2010-06-25 12:50:00,5.97,5.98,5.96,5.97,325000.0,5.97,5.98,5.96,5.97,325000.0
2010-06-25 13:00:00,5.97,5.99,5.97,5.98,108500.0,5.97,5.99,5.97,5.98,108500.0
2010-06-25 13:10:00,5.99,5.99,5.97,5.97,149900.0,5.99,5.99,5.97,5.97,149900.0
2010-06-25 13:20:00,5.97,5.99,5.97,5.99,112500.0,5.97,5.99,5.97,5.99,112500.0
2010-06-25 13:30:00,5.99,6.01,5.99,6.0,192900.0,5.99,6.01,5.99,6.0,192900.0
2010-06-25 13:40:00,6.0,6.0,5.99,6.0,48400.0,6.0,6.0,5.99,6.0,48400.0
2010-06-25 13:50:00,5.99,6.04,5.99,6.03,344900.0,5.99,6.04,5.99,6.03,344900.0
2010-06-25 14:00:00,6.03,6.05,6.02,6.05,524200.0,6.03,6.05,6.02,6.05,524200.0
2010-06-25 14:10:00,6.04,6.09,6.04,6.08,614600.0,6.04,6.09,6.04,6.08,614600.0
2010-06-25 14:20:00,6.09,6.11,6.08,6.1,598600.0,6.09,6.11,6.08,6.1,598600.0
2010-06-25 14:30:00,6.1,6.1,6.07,6.09,673500.0,6.1,6.1,6.07,6.09,673500.0
2010-06-25 14:40:00,6.09,6.1,6.09,6.09,266600.0,6.09,6.1,6.09,6.09,266600.0
2010-06-25 14:50:00,6.09,6.11,6.09,6.11,336400.0,6.09,6.11,6.09,6.11,336400.0
2010-06-25 15:00:00,6.1,6.11,6.08,6.1,358900.0,6.1,6.11,6.08,6.1,358900.0
2010-06-25 15:10:00,6.09,6.11,6.09,6.11,536300.0,6.09,6.11,6.09,6.11,536300.0
2010-06-25 15:20:00,6.11,6.12,6.1,6.12,609600.0,6.11,6.12,6.1,6.12,609600.0
2010-06-25 15:30:00,6.11,6.14,6.11,6.13,736800.0,6.11,6.14,6.11,6.13,736800.0
2010-06-25 15:40:00,6.12,6.14,6.06,6.07,1922500.0,6.12,6.14,6.06,6.07,1922500.0
2010-06-25 15:50:00,6.07,6.13,6.07,6.12,2023400.0,6.07,6.13,6.07,6.12,2023400.0
2010-06-28 09:30:00,6.11,6.14,6.08,6.09,125800.0,6.11,6.14,6.08,6.09,125800.0
2010-06-28 09:40:00,6.09,6.11,6.06,6.07,223500.0,6.09,6.11,6.06,6.07,223500.0
2010-06-28 09:50:00,6.07,6.1,6.06,6.07,330400.0,6.07,6.1,6.06,6.07,330400.0
2010-06-28 10:00:00,6.07,6.11,6.06,6.07,282800.0,6.07,6.11,6.06,6.07,282800.0
2010-06-28 10:10:00,6.06,6.1,6.04,6.04,240000.0,6.06,6.1,6.04,6.04,240000.0
2010-06-28 10:20:00,6.04,6.09,6.03,6.08,523700.0,6.04,6.09,6.03,6.08,523700.0
2010-06-28 10:30:00,6.08,6.11,6.08,6.11,272600.0,6.08,6.11,6.08,6.11,272600.0
2010-06-28 10:40:00,6.11,6.14,6.1,6.14,466800.0,6.11,6.14,6.1,6.14,466800.0
2010-06-28 10:50:00,6.13,6.16,6.13,6.14,224000.0,6.13,6.16,6.13,6.14,224000.0
2010-06-28 11:00:00,6.14,6.15,6.13,6.13,201100.0,6.14,6.15,6.13,6.13,201100.0
2010-06-28 11:10:00,6.13,6.14,6.12,6.13,188600.0,6.13,6.14,6.12,6.13,188600.0
2010-06-28 11:20:00,6.13,6.13,6.11,6.11,227000.0,6.13,6.13,6.11,6.11,227000.0
2010-06-28 11:30:00,6.11,6.12,6.1,6.11,205500.0,6.11,6.12,6.1,6.11,205500.0
2010-06-28 11:40:00,6.1,6.13,6.1,6.13,663700.0,6.1,6.13,6.1,6.13,663700.0
2010-06-28 11:50:00,6.13,6.14,6.12,6.12,376600.0,6.13,6.14,6.12,6.12,376600.0
2010-06-28 12:00:00,6.12,6.13,6.1,6.11,253900.0,6.12,6.13,6.1,6.11,253900.0
2010-06-28 12:10:00,6.11,6.13,6.09,6.11,645900.0,6.11,6.13,6.09,6.11,645900.0
2010-06-28 12:20:00,6.1,6.13,6.1,6.11,260300.0,6.1,6.13,6.1,6.11,260300.0
2010-06-28 12:30:00,6.11,6.12,6.08,6.08,167400.0,6.11,6.12,6.08,6.08,167400.0
2010-06-28 12:40:00,6.08,6.1,6.07,6.1,249200.0,6.08,6.1,6.07,6.1,249200.0
2010-06-28 12:50:00,6.1,6.1,6.09,6.1,145300.0,6.1,6.1,6.09,6.1,145300.0
2010-06-28 13:00:00,6.1,6.1,6.07,6.09,222900.0,6.1,6.1,6.07,6.09,222900.0
2010-06-28 13:10:00,6.09,6.09,6.07,6.08,276500.0,6.09,6.09,6.07,6.08,276500.0
2010-06-28 13:20:00,6.08,6.09,6.06,6.07,481000.0,6.08,6.09,6.06,6.07,481000.0
2010-06-28 13:30:00,6.06,6.07,6.03,6.04,1923600.0,6.06,6.07,6.03,6.04,1923600.0
2010-06-28 13:40:00,6.04,6.05,6.02,6.03,1591100.0,6.04,6.05,6.02,6.03,1591100.0
2010-06-28 13:50:00,6.03,6.04,5.99,6.02,1431600.0,6.03,6.04,5.99,6.02,1431600.0
2010-06-28 14:00:00,6.01,6.03,6.01,6.02,405400.0,6.01,6.03,6.01,6.02,405400.0
2010-06-28 14:10:00,6.03,6.04,6.01,6.02,749700.0,6.03,6.04,6.01,6.02,749700.0
2010-06-28 14:20:00,6.03,6.03,6.02,6.02,280600.0,6.03,6.03,6.02,6.02,280600.0
2010-06-28 14:30:00,6.03,6.03,6.01,6.02,449900.0,6.03,6.03,6.01,6.02,449900.0
2010-06-28 14:40:00,6.01,6.03,6.0,6.01,768800.0,6.01,6.03,6.0,6.01,768800.0
2010-06-28 14:50:00,6.01,6.02,6.0,6.01,339600.0,6.01,6.02,6.0,6.01,339600.0
2010-06-28 15:00:00,6.01,6.04,6.01,6.03,535800.0,6.01,6.04,6.01,6.03,535800.0
2010-06-28 15:10:00,6.04,6.05,6.01,6.05,784200.0,6.04,6.05,6.01,6.05,784200.0
2010-06-28 15:20:00,6.05,6.05,6.03,6.04,300600.0,6.05,6.05,6.03,6.04,300600.0
2010-06-28 15:30:00,6.03,6.05,6.02,6.04,773100.0,6.03,6.05,6.02,6.04,773100.0
2010-06-28 15:40:00,6.04,6.06,6.04,6.06,335700.0,6.04,6.06,6.04,6.06,335700.0
2010-06-28 15:50:00,6.06,6.06,6.03,6.04,1297500.0,6.06,6.06,6.03,6.04,1297500.0
2010-06-29 09:30:00,5.99,6.0,5.9,5.91,422400.0,5.99,6.0,5.9,5.91,422400.0
2010-06-29 09:40:00,5.91,5.93,5.89,5.9,349100.0,5.91,5.93,5.89,5.9,349100.0
2010-06-29 09:50:00,5.89,5.95,5.88,5.91,704000.0,5.89,5.95,5.88,5.91,704000.0
2010-06-29 10:00:00,5.91,5.91,5.87,5.89,547400.0,5.91,5.91,5.87,5.89,547400.0
2010-06-29 10:10:00,5.9,5.9,5.88,5.89,269600.0,5.9,5.9,5.88,5.89,269600.0
2010-06-29 10:20:00,5.89,5.9,5.85,5.86,286500.0,5.89,5.9,5.85,5.86,286500.0
2010-06-29 10:30:00,5.86,5.91,5.86,5.88,1040600.0,5.86,5.91,5.86,5.88,1040600.0
2010-06-29 10:40:00,5.89,5.9,5.87,5.89,500500.0,5.89,5.9,5.87,5.89,500500.0
2010-06-29 10:50:00,5.89,5.94,5.89,5.93,470300.0,5.89,5.94,5.89,5.93,470300.0
2010-06-29 11:00:00,5.93,5.94,5.9,5.94,563600.0,5.93,5.94,5.9,5.94,563600.0
2010-06-29 11:10:00,5.94,5.98,5.93,5.98,629900.0,5.94,5.98,5.93,5.98,629900.0
2010-06-29 11:20:00,5.98,5.98,5.92,5.94,481800.0,5.98,5.98,5.92,5.94,481800.0
2010-06-29 11:30:00,5.94,5.95,5.92,5.92,251200.0,5.94,5.95,5.92,5.92,251200.0
2010-06-29 11:40:00,5.92,5.93,5.89,5.92,223700.0,5.92,5.93,5.89,5.92,223700.0
2010-06-29 11:50:00,5.91,5.94,5.91,5.92,379900.0,5.91,5.94,5.91,5.92,379900.0
2010-06-29 12:00:00,5.92,5.92,5.89,5.91,228400.0,5.92,5.92,5.89,5.91,228400.0
2010-06-29 12:10:00,5.91,5.93,5.88,5.92,422500.0,5.91,5.93,5.88,5.92,422500.0
2010-06-29 12:20:00,5.93,5.93,5.9,5.9,301500.0,5.93,5.93,5.9,5.9,301500.0
2010-06-29 12:30:00,5.9,5.96,5.89,5.95,954800.0,5.9,5.96,5.89,5.95,954800.0
2010-06-29 12:40:00,5.95,5.96,5.94,5.94,148100.0,5.95,5.96,5.94,5.94,148100.0
2010-06-29 12:50:00,5.95,5.95,5.91,5.92,150200.0,5.95,5.95,5.91,5.92,150200.0
2010-06-29 13:00:00,5.92,5.93,5.88,5.9,200300.0,5.92,5.93,5.88,5.9,200300.0
2010-06-29 13:10:00,5.9,5.92,5.89,5.9,225400.0,5.9,5.92,5.89,5.9,225400.0
2010-06-29 13:20:00,5.91,5.91,5.88,5.88,286000.0,5.91,5.91,5.88,5.88,286000.0
2010-06-29 13:30:00,5.88,5.89,5.85,5.85,446900.0,5.88,5.89,5.85,5.85,446900.0
2010-06-29 13:40:00,5.85,5.87,5.85,5.86,362000.0,5.85,5.87,5.85,5.86,362000.0
2010-06-29 13:50:00,5.86,5.87,5.85,5.86,380800.0,5.86,5.87,5.85,5.86,380800.0
2010-06-29 14:00:00,5.86,5.88,5.85,5.87,322600.0,5.86,5.88,5.85,5.87,322600.0
2010-06-29 14:10:00,5.88,5.89,5.87,5.87,207100.0,5.88,5.89,5.87,5.87,207100.0
2010-06-29 14:20:00,5.88,5.88,5.85,5.85,143800.0,5.88,5.88,5.85,5.85,143800.0
2010-06-29 14:30:00,5.85,5.86,5.83,5.83,194900.0,5.85,5.86,5.83,5.83,194900.0
2010-06-29 14:40:00,5.83,5.86,5.81,5.84,1497400.0,5.83,5.86,5.81,5.84,1497400.0
2010-06-29 14:50:00,5.84,5.86,5.82,5.82,978000.0,5.84,5.86,5.82,5.82,978000.0
2010-06-29 15:00:00,5.83,5.85,5.82,5.83,764900.0,5.83,5.85,5.82,5.83,764900.0
2010-06-29 15:10:00,5.84,5.84,5.8,5.8,943100.0,5.84,5.84,5.8,5.8,943100.0
2010-06-29 15:20:00,5.8,5.81,5.77,5.79,1667600.0,5.8,5.81,5.77,5.79,1667600.0
2010-06-29 15:30:00,5.78,5.8,5.76,5.78,1112200.0,5.78,5.8,5.76,5.78,1112200.0
2010-06-29 15:40:00,5.79,5.79,5.76,5.77,2411800.0,5.79,5.79,5.76,5.77,2411800.0
2010-06-29 15:50:00,5.78,5.8,5.76,5.77,2485300.0,5.78,5.8,5.76,5.77,2485300.0
2010-06-30 09:30:00,5.75,5.77,5.73,5.75,295600.0,5.75,5.77,5.73,5.75,295600.0
2010-06-30 09:40:00,5.75,5.81,5.75,5.8,1005600.0,5.75,5.81,5.75,5.8,1005600.0
2010-06-30 09:50:00,5.81,5.86,5.8,5.83,432200.0,5.81,5.86,5.8,5.83,432200.0
2010-06-30 10:00:00,5.84,5.86,5.82,5.84,857100.0,5.84,5.86,5.82,5.84,857100.0
2010-06-30 10:10:00,5.84,5.88,5.82,5.84,311500.0,5.84,5.88,5.82,5.84,311500.0
2010-06-30 10:20:00,5.84,5.85,5.83,5.83,198700.0,5.84,5.85,5.83,5.83,198700.0
2010-06-30 10:30:00,5.83,5.88,5.83,5.86,380100.0,5.83,5.88,5.83,5.86,380100.0
2010-06-30 10:40:00,5.86,5.87,5.83,5.84,288100.0,5.86,5.87,5.83,5.84,288100.0
2010-06-30 10:50:00,5.84,5.86,5.81,5.83,1253900.0,5.84,5.86,5.81,5.83,1253900.0
2010-06-30 11:00:00,5.83,5.87,5.82,5.84,561300.0,5.83,5.87,5.82,5.84,561300.0
2010-06-30 11:10:00,5.84,5.87,5.84,5.87,204200.0,5.84,5.87,5.84,5.87,204200.0
2010-06-30 11:20:00,5.87,5.87,5.86,5.87,104000.0,5.87,5.87,5.86,5.87,104000.0
2010-06-30 11:30:00,5.86,5.87,5.84,5.86,240900.0,5.86,5.87,5.84,5.86,240900.0
2010-06-30 11:40:00,5.86,5.87,5.85,5.87,128100.0,5.86,5.87,5.85,5.87,128100.0
2010-06-30 11:50:00,5.87,5.88,5.86,5.86,211200.0,5.87,5.88,5.86,5.86,211200.0
2010-06-30 12:00:00,5.86,5.88,5.86,5.88,172300.0,5.86,5.88,5.86,5.88,172300.0
2010-06-30 12:10:00,5.88,5.88,5.87,5.87,45800.0,5.88,5.88,5.87,5.87,45800.0
2010-06-30 12:20:00,5.88,5.88,5.85,5.85,231300.0,5.88,5.88,5.85,5.85,231300.0
2010-06-30 12:30:00,5.85,5.87,5.85,5.87,114500.0,5.85,5.87,5.85,5.87,114500.0
2010-06-30 12:40:00,5.87,5.88,5.85,5.85,302600.0,5.87,5.88,5.85,5.85,302600.0
2010-06-30 12:50:00,5.86,5.86,5.85,5.85,33600.0,5.86,5.86,5.85,5.85,33600.0
2010-06-30 13:00:00,5.85,5.86,5.84,5.85,217100.0,5.85,5.86,5.84,5.85,217100.0
2010-06-30 13:10:00,5.84,5.87,5.84,5.87,270000.0,5.84,5.87,5.84,5.87,270000.0
2010-06-30 13:20:00,5.86,5.88,5.86,5.87,120300.0,5.86,5.88,5.86,5.87,120300.0
2010-06-30 13:30:00,5.87,5.88,5.85,5.85,266300.0,5.87,5.88,5.85,5.85,266300.0
2010-06-30 13:40:00,5.86,5.86,5.85,5.86,92000.0,5.86,5.86,5.85,5.86,92000.0
2010-06-30 13:50:00,5.86,5.86,5.85,5.85,75200.0,5.86,5.86,5.85,5.85,75200.0
2010-06-30 14:00:00,5.85,5.86,5.85,5.85,154000.0,5.85,5.86,5.85,5.85,154000.0
2010-06-30 14:10:00,5.86,5.86,5.85,5.85,96700.0,5.86,5.86,5.85,5.85,96700.0
2010-06-30 14:20:00,5.85,5.86,5.85,5.86,90900.0,5.85,5.86,5.85,5.86,90900.0
2010-06-30 14:30:00,5.86,5.86,5.85,5.86,119800.0,5.86,5.86,5.85,5.86,119800.0
2010-06-30 14:40:00,5.86,5.87,5.84,5.86,631100.0,5.86,5.87,5.84,5.86,631100.0
2010-06-30 14:50:00,5.86,5.87,5.85,5.85,361400.0,5.86,5.87,5.85,5.85,361400.0
2010-06-30 15:00:00,5.85,5.86,5.85,5.85,152800.0,5.85,5.86,5.85,5.85,152800.0
2010-06-30 15:10:00,5.85,5.86,5.84,5.84,449300.0,5.85,5.86,5.84,5.84,449300.0
2010-06-30 15:20:00,5.84,5.86,5.83,5.84,911700.0,5.84,5.86,5.83,5.84,911700.0
2010-06-30 15:30:00,5.84,5.84,5.82,5.82,887200.0,5.84,5.84,5.82,5.82,887200.0
2010-06-30 15:40:00,5.82,5.82,5.8,5.81,1111100.0,5.82,5.82,5.8,5.81,1111100.0
2010-06-30 15:50:00,5.82,5.82,5.8,5.81,1278500.0,5.82,5.82,5.8,5.81,1278500.0
2010-07-01 09:30:00,5.8,5.87,5.79,5.87,445500.0,5.8,5.87,5.79,5.87,445500.0
2010-07-01 09:40:00,5.87,5.87,5.8,5.8,407600.0,5.87,5.87,5.8,5.8,407600.0
2010-07-01 09:50:00,5.81,5.81,5.78,5.8,391700.0,5.81,5.81,5.78,5.8,391700.0
2010-07-01 10:00:00,5.8,5.81,5.73,5.76,385400.0,5.8,5.81,5.73,5.76,385400.0
2010-07-01 10:10:00,5.76,5.77,5.72,5.76,1091700.0,5.76,5.77,5.72,5.76,1091700.0
2010-07-01 10:20:00,5.76,5.78,5.76,5.78,946200.0,5.76,5.78,5.76,5.78,946200.0
2010-07-01 10:30:00,5.78,5.79,5.76,5.78,378400.0,5.78,5.79,5.76,5.78,378400.0
2010-07-01 10:40:00,5.78,5.79,5.75,5.79,752400.0,5.78,5.79,5.75,5.79,752400.0
2010-07-01 10:50:00,5.79,5.8,5.77,5.77,439100.0,5.79,5.8,5.77,5.77,439100.0
2010-07-01 11:00:00,5.78,5.78,5.72,5.73,1045800.0,5.78,5.78,5.72,5.73,1045800.0
2010-07-01 11:10:00,5.74,5.77,5.72,5.76,1311300.0,5.74,5.77,5.72,5.76,1311300.0
2010-07-01 11:20:00,5.76,5.76,5.74,5.74,278900.0,5.76,5.76,5.74,5.74,278900.0
2010-07-01 11:30:00,5.75,5.77,5.74,5.76,308900.0,5.75,5.77,5.74,5.76,308900.0
2010-07-01 11:40:00,5.77,5.78,5.75,5.77,1217400.0,5.77,5.78,5.75,5.77,1217400.0
2010-07-01 11:50:00,5.77,5.78,5.74,5.76,1178500.0,5.77,5.78,5.74,5.76,1178500.0
2010-07-01 12:00:00,5.76,5.78,5.73,5.75,654800.0,5.76,5.78,5.73,5.75,654800.0
2010-07-01 12:10:00,5.75,5.77,5.74,5.77,560000.0,5.75,5.77,5.74,5.77,560000.0
2010-07-01 12:20:00,5.77,5.77,5.75,5.77,1839400.0,5.77,5.77,5.75,5.77,1839400.0
2010-07-01 12:30:00,5.77,5.78,5.76,5.78,212500.0,5.77,5.78,5.76,5.78,212500.0
2010-07-01 12:40:00,5.78,5.83,5.77,5.81,533800.0,5.78,5.83,5.77,5.81,533800.0
2010-07-01 12:50:00,5.81,5.82,5.78,5.81,698000.0,5.81,5.82,5.78,5.81,698000.0
2010-07-01 13:00:00,5.8,5.83,5.79,5.83,566400.0,5.8,5.83,5.79,5.83,566400.0
2010-07-01 13:10:00,5.82,5.84,5.8,5.84,525500.0,5.82,5.84,5.8,5.84,525500.0
2010-07-01 13:20:00,5.84,5.84,5.83,5.84,64000.0,5.84,5.84,5.83,5.84,64000.0
2010-07-01 13:30:00,5.84,5.85,5.83,5.85,191600.0,5.84,5.85,5.83,5.85,191600.0
2010-07-01 13:40:00,5.85,5.85,5.82,5.83,361200.0,5.85,5.85,5.82,5.83,361200.0
2010-07-01 13:50:00,5.83,5.86,5.83,5.84,399100.0,5.83,5.86,5.83,5.84,399100.0
2010-07-01 14:00:00,5.84,5.85,5.83,5.83,271000.0,5.84,5.85,5.83,5.83,271000.0
2010-07-01 14:10:00,5.84,5.89,5.83,5.86,784200.0,5.84,5.89,5.83,5.86,784200.0
2010-07-01 14:20:00,5.86,5.87,5.86,5.86,73100.0,5.86,5.87,5.86,5.86,73100.0
2010-07-01 14:30:00,5.86,5.88,5.86,5.87,575700.0,5.86,5.88,5.86,5.87,575700.0
2010-07-01 14:40:00,5.88,5.88,5.86,5.87,499000.0,5.88,5.88,5.86,5.87,499000.0
2010-07-01 14:50:00,5.87,5.88,5.87,5.87,259700.0,5.87,5.88,5.87,5.87,259700.0
2010-07-01 15:00:00,5.87,5.9,5.87,5.89,514700.0,5.87,5.9,5.87,5.89,514700.0
2010-07-01 15:10:00,5.89,5.9,5.89,5.89,435900.0,5.89,5.9,5.89,5.89,435900.0
2010-07-01 15:20:00,5.9,5.9,5.86,5.89,871400.0,5.9,5.9,5.86,5.89,871400.0
2010-07-01 15:30:00,5.89,5.9,5.88,5.89,556200.0,5.89,5.9,5.88,5.89,556200.0
2010-07-01 15:40:00,5.89,5.91,5.89,5.89,543500.0,5.89,5.91,5.89,5.89,543500.0
2010-07-01 15:50:00,5.89,5.92,5.89,5.9,1186700.0,5.89,5.92,5.89,5.9,1186700.0
2010-07-02 09:30:00,5.93,6.0,5.9,5.98,503100.0,5.93,6.0,5.9,5.98,503100.0
2010-07-02 09:40:00,5.98,5.99,5.95,5.98,1052900.0,5.98,5.99,5.95,5.98,1052900.0
2010-07-02 09:50:00,5.97,6.0,5.97,5.99,827400.0,5.97,6.0,5.97,5.99,827400.0
2010-07-02 10:00:00,5.98,6.04,5.97,6.03,1621500.0,5.98,6.04,5.97,6.03,1621500.0
2010-07-02 10:10:00,6.04,6.1,6.02,6.09,817000.0,6.04,6.1,6.02,6.09,817000.0
2010-07-02 10:20:00,6.09,6.09,6.03,6.06,355400.0,6.09,6.09,6.03,6.06,355400.0
2010-07-02 10:30:00,6.06,6.1,6.05,6.1,588100.0,6.06,6.1,6.05,6.1,588100.0
2010-07-02 10:40:00,6.09,6.18,6.09,6.16,1007700.0,6.09,6.18,6.09,6.16,1007700.0
2010-07-02 10:50:00,6.17,6.17,6.13,6.16,884000.0,6.17,6.17,6.13,6.16,884000.0
2010-07-02 11:00:00,6.16,6.17,6.12,6.12,486000.0,6.16,6.17,6.12,6.12,486000.0
2010-07-02 11:10:00,6.12,6.13,6.1,6.11,447500.0,6.12,6.13,6.1,6.11,447500.0
2010-07-02 11:20:00,6.1,6.11,6.08,6.08,496100.0,6.1,6.11,6.08,6.08,496100.0
2010-07-02 11:30:00,6.08,6.09,6.05,6.06,474200.0,6.08,6.09,6.05,6.06,474200.0
2010-07-02 11:40:00,6.05,6.07,6.05,6.07,261700.0,6.05,6.07,6.05,6.07,261700.0
2010-07-02 11:50:00,6.07,6.11,6.06,6.11,402700.0,6.07,6.11,6.06,6.11,402700.0
2010-07-02 12:00:00,6.1,6.12,6.1,6.12,142600.0,6.1,6.12,6.1,6.12,142600.0
2010-07-02 12:10:00,6.12,6.12,6.1,6.12,261600.0,6.12,6.12,6.1,6.12,261600.0
2010-07-02 12:20:00,6.12,6.12,6.11,6.11,185500.0,6.12,6.12,6.11,6.11,185500.0
2010-07-02 12:30:00,6.12,6.12,6.08,6.11,644600.0,6.12,6.12,6.08,6.11,644600.0
2010-07-02 12:40:00,6.11,6.11,6.08,6.1,140700.0,6.11,6.11,6.08,6.1,140700.0
2010-07-02 12:50:00,6.1,6.1,6.09,6.09,136500.0,6.1,6.1,6.09,6.09,136500.0
2010-07-02 13:00:00,6.1,6.1,6.07,6.09,271200.0,6.1,6.1,6.07,6.09,271200.0
2010-07-02 13:10:00,6.09,6.11,6.09,6.11,151600.0,6.09,6.11,6.09,6.11,151600.0
2010-07-02 13:20:00,6.11,6.11,6.07,6.1,388000.0,6.11,6.11,6.07,6.1,388000.0
2010-07-02 13:30:00,6.09,6.1,6.07,6.08,338200.0,6.09,6.1,6.07,6.08,338200.0
2010-07-02 13:40:00,6.08,6.1,6.07,6.1,228300.0,6.08,6.1,6.07,6.1,228300.0
2010-07-02 13:50:00,6.09,6.11,6.09,6.11,154000.0,6.09,6.11,6.09,6.11,154000.0
2010-07-02 14:00:00,6.1,6.11,6.09,6.09,149700.0,6.1,6.11,6.09,6.09,149700.0
2010-07-02 14:10:00,6.1,6.1,6.09,6.09,210100.0,6.1,6.1,6.09,6.09,210100.0
2010-07-02 14:20:00,6.09,6.1,6.08,6.1,377800.0,6.09,6.1,6.08,6.1,377800.0
2010-07-02 14:30:00,6.1,6.11,6.09,6.11,182300.0,6.1,6.11,6.09,6.11,182300.0
2010-07-02 14:40:00,6.11,6.11,6.1,6.11,104100.0,6.11,6.11,6.1,6.11,104100.0
2010-07-02 14:50:00,6.1,6.11,6.08,6.1,583500.0,6.1,6.11,6.08,6.1,583500.0
2010-07-02 15:00:00,6.1,6.12,6.09,6.12,324700.0,6.1,6.12,6.09,6.12,324700.0
2010-07-02 15:10:00,6.12,6.13,6.1,6.11,721200.0,6.12,6.13,6.1,6.11,721200.0
2010-07-02 15:20:00,6.11,6.14,6.11,6.14,437100.0,6.11,6.14,6.11,6.14,437100.0
2010-07-02 15:30:00,6.14,6.17,6.13,6.17,752900.0,6.14,6.17,6.13,6.17,752900.0
2010-07-02 15:40:00,6.17,6.19,6.16,6.18,1015900.0,6.17,6.19,6.16,6.18,1015900.0
2010-07-02 15:50:00,6.18,6.18,6.15,6.15,1957500.0,6.18,6.18,6.15,6.15,1957500.0
2010-07-06 09:30:00,6.16,6.24,6.16,6.2,332900.0,6.16,6.24,6.16,6.2,332900.0
2010-07-06 09:40:00,6.19,6.2,6.19,6.19,518800.0,6.19,6.2,6.19,6.19,518800.0
2010-07-06 09:50:00,6.19,6.2,6.18,6.18,716500.0,6.19,6.2,6.18,6.18,716500.0
2010-07-06 10:00:00,6.19,6.2,6.16,6.19,480600.0,6.19,6.2,6.16,6.19,480600.0
2010-07-06 10:10:00,6.2,6.21,6.18,6.19,218000.0,6.2,6.21,6.18,6.19,218000.0
2010-07-06 10:20:00,6.2,6.2,6.19,6.2,253500.0,6.2,6.2,6.19,6.2,253500.0
2010-07-06 10:30:00,6.19,6.2,6.19,6.2,108400.0,6.19,6.2,6.19,6.2,108400.0
2010-07-06 10:40:00,6.2,6.21,6.19,6.19,485400.0,6.2,6.21,6.19,6.19,485400.0
2010-07-06 10:50:00,6.19,6.2,6.18,6.2,285100.0,6.19,6.2,6.18,6.2,285100.0
2010-07-06 11:00:00,6.19,6.2,6.19,6.19,132500.0,6.19,6.2,6.19,6.19,132500.0
2010-07-06 11:10:00,6.2,6.2,6.16,6.16,286500.0,6.2,6.2,6.16,6.16,286500.0
2010-07-06 11:20:00,6.16,6.17,6.13,6.14,334400.0,6.16,6.17,6.13,6.14,334400.0
2010-07-06 11:30:00,6.14,6.16,6.13,6.14,592500.0,6.14,6.16,6.13,6.14,592500.0
2010-07-06 11:40:00,6.14,6.14,6.12,6.14,198200.0,6.14,6.14,6.12,6.14,198200.0
2010-07-06 11:50:00,6.14,6.15,6.13,6.15,187400.0,6.14,6.15,6.13,6.15,187400.0
2010-07-06 12:00:00,6.14,6.16,6.14,6.14,343500.0,6.14,6.16,6.14,6.14,343500.0
2010-07-06 12:10:00,6.15,6.16,6.13,6.14,1208500.0,6.15,6.16,6.13,6.14,1208500.0
2010-07-06 12:20:00,6.15,6.15,6.09,6.11,587200.0,6.15,6.15,6.09,6.11,587200.0
2010-07-06 12:30:00,6.11,6.11,6.09,6.11,317600.0,6.11,6.11,6.09,6.11,317600.0
2010-07-06 12:40:00,6.1,6.11,6.08,6.1,443600.0,6.1,6.11,6.08,6.1,443600.0
2010-07-06 12:50:00,6.1,6.11,6.09,6.1,190400.0,6.1,6.11,6.09,6.1,190400.0
2010-07-06 13:00:00,6.09,6.11,6.09,6.1,299000.0,6.09,6.11,6.09,6.1,299000.0
2010-07-06 13:10:00,6.11,6.11,6.08,6.09,239900.0,6.11,6.11,6.08,6.09,239900.0
2010-07-06 13:20:00,6.09,6.11,6.08,6.11,431100.0,6.09,6.11,6.08,6.11,431100.0
2010-07-06 13:30:00,6.11,6.11,6.09,6.09,157400.0,6.11,6.11,6.09,6.09,157400.0
2010-07-06 13:40:00,6.09,6.1,6.05,6.07,331400.0,6.09,6.1,6.05,6.07,331400.0
2010-07-06 13:50:00,6.07,6.08,6.06,6.07,117100.0,6.07,6.08,6.06,6.07,117100.0
2010-07-06 14:00:00,6.08,6.08,6.06,6.07,304900.0,6.08,6.08,6.06,6.07,304900.0
2010-07-06 14:10:00,6.07,6.07,6.04,6.05,497500.0,6.07,6.07,6.04,6.05,497500.0
2010-07-06 14:20:00,6.05,6.06,6.04,6.05,448000.0,6.05,6.06,6.04,6.05,448000.0
2010-07-06 14:30:00,6.05,6.06,6.04,6.06,439500.0,6.05,6.06,6.04,6.06,439500.0
2010-07-06 14:40:00,6.05,6.06,6.03,6.05,280000.0,6.05,6.06,6.03,6.05,280000.0
2010-07-06 14:50:00,6.05,6.05,6.02,6.03,284500.0,6.05,6.05,6.02,6.03,284500.0
2010-07-06 15:00:00,6.03,6.04,6.01,6.03,464700.0,6.03,6.04,6.01,6.03,464700.0
2010-07-06 15:10:00,6.03,6.05,6.0,6.02,1627800.0,6.03,6.05,6.0,6.02,1627800.0
2010-07-06 15:20:00,6.03,6.04,6.02,6.03,451100.0,6.03,6.04,6.02,6.03,451100.0
2010-07-06 15:30:00,6.03,6.04,6.02,6.02,686800.0,6.03,6.04,6.02,6.02,686800.0
2010-07-06 15:40:00,6.02,6.03,6.01,6.02,1053200.0,6.02,6.03,6.01,6.02,1053200.0
2010-07-06 15:50:00,6.02,6.03,6.0,6.03,1861200.0,6.02,6.03,6.0,6.03,1861200.0
2010-07-07 09:30:00,6.03,6.03,5.95,6.0,235100.0,6.03,6.03,5.95,6.0,235100.0
2010-07-07 09:40:00,6.0,6.01,5.98,6.0,502600.0,6.0,6.01,5.98,6.0,502600.0
2010-07-07 09:50:00,5.99,6.02,5.99,6.02,464700.0,5.99,6.02,5.99,6.02,464700.0
2010-07-07 10:00:00,6.01,6.06,6.01,6.05,280100.0,6.01,6.06,6.01,6.05,280100.0
2010-07-07 10:10:00,6.05,6.08,6.04,6.06,987000.0,6.05,6.08,6.04,6.06,987000.0
2010-07-07 10:20:00,6.05,6.07,6.03,6.03,1069800.0,6.05,6.07,6.03,6.03,1069800.0
2010-07-07 10:30:00,6.03,6.07,6.03,6.06,928400.0,6.03,6.07,6.03,6.06,928400.0
2010-07-07 10:40:00,6.06,6.09,6.05,6.08,495700.0,6.06,6.09,6.05,6.08,495700.0
2010-07-07 10:50:00,6.09,6.12,6.08,6.08,261300.0,6.09,6.12,6.08,6.08,261300.0
2010-07-07 11:00:00,6.09,6.09,6.07,6.08,190900.0,6.09,6.09,6.07,6.08,190900.0
2010-07-07 11:10:00,6.09,6.09,6.07,6.07,259000.0,6.09,6.09,6.07,6.07,259000.0
2010-07-07 11:20:00,6.07,6.09,6.07,6.09,119700.0,6.07,6.09,6.07,6.09,119700.0
2010-07-07 11:30:00,6.09,6.1,6.08,6.1,81600.0,6.09,6.1,6.08,6.1,81600.0
2010-07-07 11:40:00,6.09,6.1,6.06,6.07,199800.0,6.09,6.1,6.06,6.07,199800.0
2010-07-07 11:50:00,6.06,6.07,6.04,6.04,140400.0,6.06,6.07,6.04,6.04,140400.0
2010-07-07 12:00:00,6.05,6.06,6.03,6.03,246200.0,6.05,6.06,6.03,6.03,246200.0
2010-07-07 12:10:00,6.03,6.04,6.01,6.02,212500.0,6.03,6.04,6.01,6.02,212500.0
2010-07-07 12:20:00,6.01,6.05,6.01,6.05,528400.0,6.01,6.05,6.01,6.05,528400.0
2010-07-07 12:30:00,6.05,6.06,6.04,6.05,259700.0,6.05,6.06,6.04,6.05,259700.0
2010-07-07 12:40:00,6.05,6.05,6.04,6.05,87300.0,6.05,6.05,6.04,6.05,87300.0
2010-07-07 12:50:00,6.05,6.05,6.04,6.05,75600.0,6.05,6.05,6.04,6.05,75600.0
2010-07-07 13:00:00,6.05,6.06,6.04,6.05,162100.0,6.05,6.06,6.04,6.05,162100.0
2010-07-07 13:10:00,6.05,6.1,6.04,6.09,197100.0,6.05,6.1,6.04,6.09,197100.0
2010-07-07 13:20:00,6.09,6.1,6.07,6.09,189300.0,6.09,6.1,6.07,6.09,189300.0
2010-07-07 13:30:00,6.09,6.09,6.08,6.09,57400.0,6.09,6.09,6.08,6.09,57400.0
2010-07-07 13:40:00,6.09,6.11,6.08,6.1,251900.0,6.09,6.11,6.08,6.1,251900.0
2010-07-07 13:50:00,6.09,6.1,6.09,6.09,100900.0,6.09,6.1,6.09,6.09,100900.0
2010-07-07 14:00:00,6.09,6.11,6.09,6.09,278700.0,6.09,6.11,6.09,6.09,278700.0
2010-07-07 14:10:00,6.09,6.1,6.07,6.08,242000.0,6.09,6.1,6.07,6.08,242000.0
2010-07-07 14:20:00,6.07,6.08,6.07,6.07,103200.0,6.07,6.08,6.07,6.07,103200.0
2010-07-07 14:30:00,6.08,6.11,6.07,6.11,294000.0,6.08,6.11,6.07,6.11,294000.0
2010-07-07 14:40:00,6.11,6.13,6.1,6.13,139900.0,6.11,6.13,6.1,6.13,139900.0
2010-07-07 14:50:00,6.12,6.16,6.12,6.16,384100.0,6.12,6.16,6.12,6.16,384100.0
2010-07-07 15:00:00,6.16,6.16,6.15,6.16,192400.0,6.16,6.16,6.15,6.16,192400.0
2010-07-07 15:10:00,6.16,6.19,6.15,6.19,634400.0,6.16,6.19,6.15,6.19,634400.0
2010-07-07 15:20:00,6.19,6.21,6.18,6.19,683200.0,6.19,6.21,6.18,6.19,683200.0
2010-07-07 15:30:00,6.18,6.23,6.18,6.22,853000.0,6.18,6.23,6.18,6.22,853000.0
2010-07-07 15:40:00,6.22,6.24,6.21,6.23,1280000.0,6.22,6.24,6.21,6.23,1280000.0
2010-07-07 15:50:00,6.23,6.3,6.23,6.27,5260800.0,6.23,6.3,6.23,6.27,5260800.0
2010-07-08 09:30:00,6.33,6.37,6.3,6.35,345100.0,6.33,6.37,6.3,6.35,345100.0
2010-07-08 09:40:00,6.35,6.36,6.27,6.28,362300.0,6.35,6.36,6.27,6.28,362300.0
2010-07-08 09:50:00,6.29,6.29,6.26,6.26,142800.0,6.29,6.29,6.26,6.26,142800.0
2010-07-08 10:00:00,6.27,6.27,6.23,6.24,331700.0,6.27,6.27,6.23,6.24,331700.0
2010-07-08 10:10:00,6.24,6.25,6.22,6.25,213300.0,6.24,6.25,6.22,6.25,213300.0
2010-07-08 10:20:00,6.24,6.25,6.22,6.22,188400.0,6.24,6.25,6.22,6.22,188400.0
2010-07-08 10:30:00,6.22,6.28,6.22,6.26,833300.0,6.22,6.28,6.22,6.26,833300.0
2010-07-08 10:40:00,6.27,6.27,6.23,6.23,243600.0,6.27,6.27,6.23,6.23,243600.0
2010-07-08 10:50:00,6.24,6.24,6.21,6.21,237700.0,6.24,6.24,6.21,6.21,237700.0
2010-07-08 11:00:00,6.21,6.22,6.19,6.21,284300.0,6.21,6.22,6.19,6.21,284300.0
2010-07-08 11:10:00,6.2,6.22,6.19,6.22,393600.0,6.2,6.22,6.19,6.22,393600.0
2010-07-08 11:20:00,6.21,6.25,6.21,6.24,380600.0,6.21,6.25,6.21,6.24,380600.0
2010-07-08 11:30:00,6.24,6.24,6.21,6.21,601300.0,6.24,6.24,6.21,6.21,601300.0
2010-07-08 11:40:00,6.22,6.23,6.19,6.21,537400.0,6.22,6.23,6.19,6.21,537400.0
2010-07-08 11:50:00,6.2,6.21,6.17,6.18,386500.0,6.2,6.21,6.17,6.18,386500.0
2010-07-08 12:00:00,6.18,6.19,6.16,6.18,416300.0,6.18,6.19,6.16,6.18,416300.0
2010-07-08 12:10:00,6.17,6.18,6.17,6.18,175500.0,6.17,6.18,6.17,6.18,175500.0
2010-07-08 12:20:00,6.18,6.22,6.17,6.2,1129500.0,6.18,6.22,6.17,6.2,1129500.0
2010-07-08 12:30:00,6.2,6.2,6.18,6.19,241000.0,6.2,6.2,6.18,6.19,241000.0
2010-07-08 12:40:00,6.18,6.22,6.18,6.2,626500.0,6.18,6.22,6.18,6.2,626500.0
2010-07-08 12:50:00,6.2,6.2,6.19,6.2,35200.0,6.2,6.2,6.19,6.2,35200.0
2010-07-08 13:00:00,6.19,6.23,6.19,6.23,193200.0,6.19,6.23,6.19,6.23,193200.0
2010-07-08 13:10:00,6.23,6.24,6.21,6.23,377200.0,6.23,6.24,6.21,6.23,377200.0
2010-07-08 13:20:00,6.22,6.23,6.21,6.21,146800.0,6.22,6.23,6.21,6.21,146800.0
2010-07-08 13:30:00,6.22,6.24,6.21,6.23,435100.0,6.22,6.24,6.21,6.23,435100.0
2010-07-08 13:40:00,6.23,6.23,6.22,6.23,68900.0,6.23,6.23,6.22,6.23,68900.0
2010-07-08 13:50:00,6.22,6.24,6.22,6.24,190100.0,6.22,6.24,6.22,6.24,190100.0
2010-07-08 14:00:00,6.24,6.24,6.23,6.24,95100.0,6.24,6.24,6.23,6.24,95100.0
2010-07-08 14:10:00,6.24,6.25,6.22,6.24,558600.0,6.24,6.25,6.22,6.24,558600.0
2010-07-08 14:20:00,6.24,6.26,6.23,6.25,278800.0,6.24,6.26,6.23,6.25,278800.0
2010-07-08 14:30:00,6.25,6.27,6.24,6.27,532900.0,6.25,6.27,6.24,6.27,532900.0
2010-07-08 14:40:00,6.27,6.29,6.24,6.27,1069000.0,6.27,6.29,6.24,6.27,1069000.0
2010-07-08 14:50:00,6.28,6.31,6.26,6.3,832100.0,6.28,6.31,6.26,6.3,832100.0
2010-07-08 15:00:00,6.3,6.31,6.28,6.29,1002200.0,6.3,6.31,6.28,6.29,1002200.0
2010-07-08 15:10:00,6.29,6.34,6.28,6.33,1083300.0,6.29,6.34,6.28,6.33,1083300.0
2010-07-08 15:20:00,6.33,6.36,6.32,6.35,910800.0,6.33,6.36,6.32,6.35,910800.0
2010-07-08 15:30:00,6.35,6.37,6.34,6.36,883800.0,6.35,6.37,6.34,6.36,883800.0
2010-07-08 15:40:00,6.37,6.37,6.35,6.35,1021500.0,6.37,6.37,6.35,6.35,1021500.0
2010-07-08 15:50:00,6.35,6.38,6.35,6.37,1190700.0,6.35,6.38,6.35,6.37,1190700.0
2010-07-09 09:30:00,6.37,6.4,6.32,6.33,447000.0,6.37,6.4,6.32,6.33,447000.0
2010-07-09 09:40:00,6.33,6.37,6.32,6.35,213600.0,6.33,6.37,6.32,6.35,213600.0
2010-07-09 09:50:00,6.35,6.36,6.32,6.34,590400.0,6.35,6.36,6.32,6.34,590400.0
2010-07-09 10:00:00,6.33,6.34,6.32,6.32,410300.0,6.33,6.34,6.32,6.32,410300.0
2010-07-09 10:10:00,6.32,6.36,6.32,6.36,325700.0,6.32,6.36,6.32,6.36,325700.0
2010-07-09 10:20:00,6.35,6.37,6.35,6.36,400600.0,6.35,6.37,6.35,6.36,400600.0
2010-07-09 10:30:00,6.36,6.39,6.36,6.39,746200.0,6.36,6.39,6.36,6.39,746200.0
2010-07-09 10:40:00,6.39,6.39,6.37,6.39,851000.0,6.39,6.39,6.37,6.39,851000.0
2010-07-09 10:50:00,6.39,6.43,6.38,6.42,1083500.0,6.39,6.43,6.38,6.42,1083500.0
2010-07-09 11:00:00,6.43,6.47,6.42,6.44,1803100.0,6.43,6.47,6.42,6.44,1803100.0
2010-07-09 11:10:00,6.44,6.45,6.41,6.44,1193600.0,6.44,6.45,6.41,6.44,1193600.0
2010-07-09 11:20:00,6.43,6.45,6.43,6.44,193000.0,6.43,6.45,6.43,6.44,193000.0
2010-07-09 11:30:00,6.44,6.46,6.44,6.45,245800.0,6.44,6.46,6.44,6.45,245800.0
2010-07-09 11:40:00,6.44,6.45,6.43,6.43,160200.0,6.44,6.45,6.43,6.43,160200.0
2010-07-09 11:50:00,6.43,6.44,6.43,6.43,150800.0,6.43,6.44,6.43,6.43,150800.0
2010-07-09 12:00:00,6.43,6.45,6.42,6.44,360800.0,6.43,6.45,6.42,6.44,360800.0
2010-07-09 12:10:00,6.45,6.45,6.42,6.43,422400.0,6.45,6.45,6.42,6.43,422400.0
2010-07-09 12:20:00,6.43,6.46,6.43,6.44,846900.0,6.43,6.46,6.43,6.44,846900.0
2010-07-09 12:30:00,6.43,6.44,6.41,6.42,363300.0,6.43,6.44,6.41,6.42,363300.0
2010-07-09 12:40:00,6.42,6.43,6.41,6.42,135000.0,6.42,6.43,6.41,6.42,135000.0
2010-07-09 12:50:00,6.42,6.43,6.41,6.42,166000.0,6.42,6.43,6.41,6.42,166000.0
2010-07-09 13:00:00,6.43,6.43,6.42,6.43,38400.0,6.43,6.43,6.42,6.43,38400.0
2010-07-09 13:10:00,6.42,6.43,6.41,6.42,447900.0,6.42,6.43,6.41,6.42,447900.0
2010-07-09 13:20:00,6.42,6.43,6.41,6.42,198000.0,6.42,6.43,6.41,6.42,198000.0
2010-07-09 13:30:00,6.42,6.43,6.41,6.42,134700.0,6.42,6.43,6.41,6.42,134700.0
2010-07-09 13:40:00,6.42,6.43,6.4,6.43,427200.0,6.42,6.43,6.4,6.43,427200.0
2010-07-09 13:50:00,6.43,6.43,6.41,6.42,232400.0,6.43,6.43,6.41,6.42,232400.0
2010-07-09 14:00:00,6.41,6.42,6.4,6.41,161500.0,6.41,6.42,6.4,6.41,161500.0
2010-07-09 14:10:00,6.41,6.41,6.4,6.4,198100.0,6.41,6.41,6.4,6.4,198100.0
2010-07-09 14:20:00,6.41,6.41,6.39,6.41,203700.0,6.41,6.41,6.39,6.41,203700.0
2010-07-09 14:30:00,6.41,6.41,6.4,6.41,70700.0,6.41,6.41,6.4,6.41,70700.0
2010-07-09 14:40:00,6.41,6.42,6.4,6.42,122200.0,6.41,6.42,6.4,6.42,122200.0
2010-07-09 14:50:00,6.42,6.45,6.41,6.43,336700.0,6.42,6.45,6.41,6.43,336700.0
2010-07-09 15:00:00,6.44,6.44,6.43,6.43,87300.0,6.44,6.44,6.43,6.43,87300.0
2010-07-09 15:10:00,6.44,6.44,6.43,6.43,153700.0,6.44,6.44,6.43,6.43,153700.0
2010-07-09 15:20:00,6.43,6.44,6.41,6.41,347700.0,6.43,6.44,6.41,6.41,347700.0
2010-07-09 15:30:00,6.41,6.44,6.41,6.43,883000.0,6.41,6.44,6.41,6.43,883000.0
2010-07-09 15:40:00,6.44,6.46,6.43,6.45,713900.0,6.44,6.46,6.43,6.45,713900.0
2010-07-09 15:50:00,6.45,6.46,6.44,6.45,746300.0,6.45,6.46,6.44,6.45,746300.0
2010-07-12 09:30:00,6.45,6.46,6.41,6.42,202100.0,6.45,6.46,6.41,6.42,202100.0
2010-07-12 09:40:00,6.42,6.42,6.4,6.4,346700.0,6.42,6.42,6.4,6.4,346700.0
2010-07-12 09:50:00,6.39,6.4,6.38,6.39,278300.0,6.39,6.4,6.38,6.39,278300.0
2010-07-12 10:00:00,6.39,6.42,6.37,6.38,618500.0,6.39,6.42,6.37,6.38,618500.0
2010-07-12 10:10:00,6.38,6.41,6.36,6.4,902100.0,6.38,6.41,6.36,6.4,902100.0
2010-07-12 10:20:00,6.39,6.42,6.39,6.4,1235200.0,6.39,6.42,6.39,6.4,1235200.0
2010-07-12 10:30:00,6.4,6.43,6.4,6.41,218000.0,6.4,6.43,6.4,6.41,218000.0
2010-07-12 10:40:00,6.42,6.42,6.39,6.42,378400.0,6.42,6.42,6.39,6.42,378400.0
2010-07-12 10:50:00,6.42,6.43,6.41,6.41,257800.0,6.42,6.43,6.41,6.41,257800.0
2010-07-12 11:00:00,6.41,6.42,6.38,6.4,554100.0,6.41,6.42,6.38,6.4,554100.0
2010-07-12 11:10:00,6.39,6.41,6.39,6.41,220800.0,6.39,6.41,6.39,6.41,220800.0
2010-07-12 11:20:00,6.41,6.42,6.4,6.41,81900.0,6.41,6.42,6.4,6.41,81900.0
2010-07-12 11:30:00,6.42,6.42,6.41,6.41,49600.0,6.42,6.42,6.41,6.41,49600.0
2010-07-12 11:40:00,6.42,6.42,6.41,6.41,43700.0,6.42,6.42,6.41,6.41,43700.0
2010-07-12 11:50:00,6.41,6.42,6.41,6.42,157300.0,6.41,6.42,6.41,6.42,157300.0
2010-07-12 12:00:00,6.42,6.44,6.41,6.43,636700.0,6.42,6.44,6.41,6.43,636700.0
2010-07-12 12:10:00,6.43,6.45,6.43,6.45,77400.0,6.43,6.45,6.43,6.45,77400.0
2010-07-12 12:20:00,6.45,6.45,6.44,6.45,47600.0,6.45,6.45,6.44,6.45,47600.0
2010-07-12 12:30:00,6.44,6.45,6.44,6.45,34300.0,6.44,6.45,6.44,6.45,34300.0
2010-07-12 12:40:00,6.45,6.45,6.44,6.45,171700.0,6.45,6.45,6.44,6.45,171700.0
2010-07-12 12:50:00,6.45,6.45,6.44,6.45,189100.0,6.45,6.45,6.44,6.45,189100.0
2010-07-12 13:00:00,6.45,6.45,6.42,6.43,430100.0,6.45,6.45,6.42,6.43,430100.0
2010-07-12 13:10:00,6.44,6.45,6.43,6.45,179400.0,6.44,6.45,6.43,6.45,179400.0
2010-07-12 13:20:00,6.45,6.45,6.44,6.45,65100.0,6.45,6.45,6.44,6.45,65100.0
2010-07-12 13:30:00,6.45,6.45,6.44,6.44,78800.0,6.45,6.45,6.44,6.44,78800.0
2010-07-12 13:40:00,6.44,6.45,6.42,6.44,659900.0,6.44,6.45,6.42,6.44,659900.0
2010-07-12 13:50:00,6.43,6.44,6.43,6.43,204300.0,6.43,6.44,6.43,6.43,204300.0
2010-07-12 14:00:00,6.44,6.44,6.42,6.44,260200.0,6.44,6.44,6.42,6.44,260200.0
2010-07-12 14:10:00,6.43,6.45,6.43,6.43,270100.0,6.43,6.45,6.43,6.43,270100.0
2010-07-12 14:20:00,6.43,6.44,6.41,6.43,183600.0,6.43,6.44,6.41,6.43,183600.0
2010-07-12 14:30:00,6.43,6.43,6.42,6.43,165300.0,6.43,6.43,6.42,6.43,165300.0
2010-07-12 14:40:00,6.43,6.45,6.42,6.45,335100.0,6.43,6.45,6.42,6.45,335100.0
2010-07-12 14:50:00,6.45,6.46,6.45,6.45,484800.0,6.45,6.46,6.45,6.45,484800.0
2010-07-12 15:00:00,6.46,6.46,6.43,6.46,678400.0,6.46,6.46,6.43,6.46,678400.0
2010-07-12 15:10:00,6.45,6.46,6.43,6.45,545100.0,6.45,6.46,6.43,6.45,545100.0
2010-07-12 15:20:00,6.45,6.45,6.44,6.45,109400.0,6.45,6.45,6.44,6.45,109400.0
2010-07-12 15:30:00,6.45,6.45,6.44,6.45,151300.0,6.45,6.45,6.44,6.45,151300.0
2010-07-12 15:40:00,6.44,6.45,6.44,6.45,332100.0,6.44,6.45,6.44,6.45,332100.0
2010-07-12 15:50:00,6.45,6.46,6.43,6.45,725100.0,6.45,6.46,6.43,6.45,725100.0
2010-07-13 09:30:00,6.51,6.51,6.42,6.45,613000.0,6.51,6.51,6.42,6.45,613000.0
2010-07-13 09:40:00,6.45,6.46,6.44,6.45,261000.0,6.45,6.46,6.44,6.45,261000.0
2010-07-13 09:50:00,6.44,6.45,6.44,6.45,53600.0,6.44,6.45,6.44,6.45,53600.0
2010-07-13 10:00:00,6.45,6.47,6.44,6.47,356700.0,6.45,6.47,6.44,6.47,356700.0
2010-07-13 10:10:00,6.47,6.47,6.45,6.46,180700.0,6.47,6.47,6.45,6.46,180700.0
2010-07-13 10:20:00,6.46,6.46,6.45,6.46,212200.0,6.46,6.46,6.45,6.46,212200.0
2010-07-13 10:30:00,6.46,6.46,6.45,6.46,49200.0,6.46,6.46,6.45,6.46,49200.0
2010-07-13 10:40:00,6.45,6.46,6.44,6.46,282900.0,6.45,6.46,6.44,6.46,282900.0
2010-07-13 10:50:00,6.45,6.46,6.43,6.44,599100.0,6.45,6.46,6.43,6.44,599100.0
2010-07-13 11:00:00,6.43,6.46,6.43,6.46,410800.0,6.43,6.46,6.43,6.46,410800.0
2010-07-13 11:10:00,6.46,6.48,6.45,6.47,1325400.0,6.46,6.48,6.45,6.47,1325400.0
2010-07-13 11:20:00,6.47,6.47,6.46,6.47,83000.0,6.47,6.47,6.46,6.47,83000.0
2010-07-13 11:30:00,6.47,6.48,6.46,6.48,339500.0,6.47,6.48,6.46,6.48,339500.0
2010-07-13 11:40:00,6.47,6.48,6.46,6.47,194300.0,6.47,6.48,6.46,6.47,194300.0
2010-07-13 11:50:00,6.46,6.47,6.45,6.46,136300.0,6.46,6.47,6.45,6.46,136300.0
2010-07-13 12:00:00,6.46,6.48,6.45,6.47,451900.0,6.46,6.48,6.45,6.47,451900.0
2010-07-13 12:10:00,6.47,6.48,6.46,6.47,265000.0,6.47,6.48,6.46,6.47,265000.0
2010-07-13 12:20:00,6.47,6.47,6.46,6.47,299000.0,6.47,6.47,6.46,6.47,299000.0
2010-07-13 12:30:00,6.47,6.47,6.46,6.47,48500.0,6.47,6.47,6.46,6.47,48500.0
2010-07-13 12:40:00,6.46,6.47,6.45,6.45,412100.0,6.46,6.47,6.45,6.45,412100.0
2010-07-13 12:50:00,6.45,6.46,6.45,6.45,85200.0,6.45,6.46,6.45,6.45,85200.0
2010-07-13 13:00:00,6.45,6.46,6.45,6.45,69200.0,6.45,6.46,6.45,6.45,69200.0
2010-07-13 13:10:00,6.45,6.46,6.45,6.46,118300.0,6.45,6.46,6.45,6.46,118300.0
2010-07-13 13:20:00,6.45,6.46,6.44,6.46,343800.0,6.45,6.46,6.44,6.46,343800.0
2010-07-13 13:30:00,6.45,6.47,6.45,6.46,116200.0,6.45,6.47,6.45,6.46,116200.0
2010-07-13 13:40:00,6.47,6.47,6.46,6.47,143700.0,6.47,6.47,6.46,6.47,143700.0
2010-07-13 13:50:00,6.47,6.47,6.45,6.46,535600.0,6.47,6.47,6.45,6.46,535600.0
2010-07-13 14:00:00,6.46,6.47,6.46,6.47,68500.0,6.46,6.47,6.46,6.47,68500.0
2010-07-13 14:10:00,6.47,6.47,6.46,6.47,203000.0,6.47,6.47,6.46,6.47,203000.0
2010-07-13 14:20:00,6.47,6.47,6.45,6.47,413200.0,6.47,6.47,6.45,6.47,413200.0
2010-07-13 14:30:00,6.46,6.48,6.46,6.47,182800.0,6.46,6.48,6.46,6.47,182800.0
2010-07-13 14:40:00,6.47,6.48,6.47,6.48,189000.0,6.47,6.48,6.47,6.48,189000.0
2010-07-13 14:50:00,6.47,6.48,6.47,6.47,161800.0,6.47,6.48,6.47,6.47,161800.0
2010-07-13 15:00:00,6.48,6.48,6.47,6.47,259900.0,6.48,6.48,6.47,6.47,259900.0
2010-07-13 15:10:00,6.47,6.5,6.46,6.5,1011900.0,6.47,6.5,6.46,6.5,1011900.0
2010-07-13 15:20:00,6.5,6.5,6.49,6.49,266200.0,6.5,6.5,6.49,6.49,266200.0
2010-07-13 15:30:00,6.49,6.5,6.49,6.49,174500.0,6.49,6.5,6.49,6.49,174500.0
2010-07-13 15:40:00,6.5,6.52,6.49,6.51,975800.0,6.5,6.52,6.49,6.51,975800.0
2010-07-13 15:50:00,6.51,6.52,6.48,6.5,1122400.0,6.51,6.52,6.48,6.5,1122400.0
2010-07-14 09:30:00,6.5,6.5,6.42,6.43,281700.0,6.5,6.5,6.42,6.43,281700.0
2010-07-14 09:40:00,6.43,6.46,6.42,6.45,148800.0,6.43,6.46,6.42,6.45,148800.0
2010-07-14 09:50:00,6.45,6.47,6.44,6.44,144900.0,6.45,6.47,6.44,6.44,144900.0
2010-07-14 10:00:00,6.44,6.46,6.43,6.46,139700.0,6.44,6.46,6.43,6.46,139700.0
2010-07-14 10:10:00,6.46,6.46,6.45,6.46,37600.0,6.46,6.46,6.45,6.46,37600.0
2010-07-14 10:20:00,6.46,6.49,6.45,6.48,245500.0,6.46,6.49,6.45,6.48,245500.0
2010-07-14 10:30:00,6.49,6.49,6.46,6.48,124200.0,6.49,6.49,6.46,6.48,124200.0
2010-07-14 10:40:00,6.47,6.5,6.46,6.49,198400.0,6.47,6.5,6.46,6.49,198400.0
2010-07-14 10:50:00,6.49,6.5,6.47,6.49,544400.0,6.49,6.5,6.47,6.49,544400.0
2010-07-14 11:00:00,6.49,6.51,6.48,6.49,135000.0,6.49,6.51,6.48,6.49,135000.0
2010-07-14 11:10:00,6.49,6.5,6.48,6.5,150800.0,6.49,6.5,6.48,6.5,150800.0
2010-07-14 11:20:00,6.49,6.51,6.49,6.51,81400.0,6.49,6.51,6.49,6.51,81400.0
2010-07-14 11:30:00,6.5,6.51,6.5,6.51,74700.0,6.5,6.51,6.5,6.51,74700.0
2010-07-14 11:40:00,6.51,6.52,6.5,6.52,104200.0,6.51,6.52,6.5,6.52,104200.0
2010-07-14 11:50:00,6.52,6.52,6.5,6.51,854000.0,6.52,6.52,6.5,6.51,854000.0
2010-07-14 12:00:00,6.51,6.52,6.5,6.52,217500.0,6.51,6.52,6.5,6.52,217500.0
2010-07-14 12:10:00,6.51,6.52,6.51,6.51,92000.0,6.51,6.52,6.51,6.51,92000.0
2010-07-14 12:20:00,6.51,6.52,6.51,6.51,74300.0,6.51,6.52,6.51,6.51,74300.0
2010-07-14 12:30:00,6.51,6.52,6.51,6.51,90500.0,6.51,6.52,6.51,6.51,90500.0
2010-07-14 12:40:00,6.51,6.52,6.51,6.52,80400.0,6.51,6.52,6.51,6.52,80400.0
2010-07-14 12:50:00,6.51,6.52,6.51,6.51,40800.0,6.51,6.52,6.51,6.51,40800.0
2010-07-14 13:00:00,6.51,6.52,6.51,6.51,38300.0,6.51,6.52,6.51,6.51,38300.0
2010-07-14 13:10:00,6.51,6.52,6.51,6.51,48600.0,6.51,6.52,6.51,6.51,48600.0
2010-07-14 13:20:00,6.51,6.52,6.51,6.51,81100.0,6.51,6.52,6.51,6.51,81100.0
2010-07-14 13:30:00,6.51,6.52,6.51,6.52,49900.0,6.51,6.52,6.51,6.52,49900.0
2010-07-14 13:40:00,6.52,6.52,6.51,6.52,42300.0,6.52,6.52,6.51,6.52,42300.0
2010-07-14 13:50:00,6.51,6.52,6.51,6.51,87200.0,6.51,6.52,6.51,6.51,87200.0
2010-07-14 14:00:00,6.51,6.52,6.47,6.49,549900.0,6.51,6.52,6.47,6.49,549900.0
2010-07-14 14:10:00,6.49,6.51,6.47,6.5,524600.0,6.49,6.51,6.47,6.5,524600.0
2010-07-14 14:20:00,6.5,6.51,6.46,6.48,731200.0,6.5,6.51,6.46,6.48,731200.0
2010-07-14 14:30:00,6.47,6.48,6.46,6.48,263900.0,6.47,6.48,6.46,6.48,263900.0
2010-07-14 14:40:00,6.47,6.48,6.47,6.48,82400.0,6.47,6.48,6.47,6.48,82400.0
2010-07-14 14:50:00,6.48,6.5,6.46,6.48,637800.0,6.48,6.5,6.46,6.48,637800.0
2010-07-14 15:00:00,6.49,6.49,6.47,6.48,144800.0,6.49,6.49,6.47,6.48,144800.0
2010-07-14 15:10:00,6.48,6.5,6.47,6.5,206200.0,6.48,6.5,6.47,6.5,206200.0
2010-07-14 15:20:00,6.5,6.51,6.49,6.51,140200.0,6.5,6.51,6.49,6.51,140200.0
2010-07-14 15:30:00,6.51,6.51,6.5,6.51,189800.0,6.51,6.51,6.5,6.51,189800.0
2010-07-14 15:40:00,6.51,6.52,6.49,6.52,895400.0,6.51,6.52,6.49,6.52,895400.0
2010-07-14 15:50:00,6.51,6.53,6.51,6.53,1605400.0,6.51,6.53,6.51,6.53,1605400.0
2010-07-15 09:30:00,6.51,6.53,6.48,6.49,414200.0,6.51,6.53,6.48,6.49,414200.0
2010-07-15 09:40:00,6.49,6.49,6.46,6.46,223900.0,6.49,6.49,6.46,6.46,223900.0
2010-07-15 09:50:00,6.47,6.49,6.44,6.49,384600.0,6.47,6.49,6.44,6.49,384600.0
2010-07-15 10:00:00,6.48,6.49,6.44,6.47,368500.0,6.48,6.49,6.44,6.47,368500.0
2010-07-15 10:10:00,6.47,6.47,6.41,6.42,446700.0,6.47,6.47,6.41,6.42,446700.0
2010-07-15 10:20:00,6.42,6.45,6.4,6.44,321100.0,6.42,6.45,6.4,6.44,321100.0
2010-07-15 10:30:00,6.44,6.45,6.43,6.45,381000.0,6.44,6.45,6.43,6.45,381000.0
2010-07-15 10:40:00,6.45,6.48,6.43,6.48,348800.0,6.45,6.48,6.43,6.48,348800.0
2010-07-15 10:50:00,6.48,6.49,6.46,6.46,333700.0,6.48,6.49,6.46,6.46,333700.0
2010-07-15 11:00:00,6.46,6.47,6.44,6.45,219200.0,6.46,6.47,6.44,6.45,219200.0
2010-07-15 11:10:00,6.45,6.5,6.45,6.49,516800.0,6.45,6.5,6.45,6.49,516800.0
2010-07-15 11:20:00,6.48,6.51,6.48,6.51,440400.0,6.48,6.51,6.48,6.51,440400.0
2010-07-15 11:30:00,6.51,6.51,6.49,6.51,277600.0,6.51,6.51,6.49,6.51,277600.0
2010-07-15 11:40:00,6.51,6.51,6.5,6.51,121000.0,6.51,6.51,6.5,6.51,121000.0
2010-07-15 11:50:00,6.51,6.52,6.48,6.5,753100.0,6.51,6.52,6.48,6.5,753100.0
2010-07-15 12:00:00,6.49,6.5,6.47,6.5,1215800.0,6.49,6.5,6.47,6.5,1215800.0
2010-07-15 12:10:00,6.5,6.51,6.49,6.51,217500.0,6.5,6.51,6.49,6.51,217500.0
2010-07-15 12:20:00,6.51,6.51,6.48,6.5,1338100.0,6.51,6.51,6.48,6.5,1338100.0
2010-07-15 12:30:00,6.5,6.5,6.49,6.5,59800.0,6.5,6.5,6.49,6.5,59800.0
2010-07-15 12:40:00,6.5,6.52,6.49,6.51,222200.0,6.5,6.52,6.49,6.51,222200.0
2010-07-15 12:50:00,6.52,6.53,6.51,6.53,230500.0,6.52,6.53,6.51,6.53,230500.0
2010-07-15 13:00:00,6.53,6.54,6.5,6.51,417100.0,6.53,6.54,6.5,6.51,417100.0
2010-07-15 13:10:00,6.51,6.55,6.49,6.53,715100.0,6.51,6.55,6.49,6.53,715100.0
2010-07-15 13:20:00,6.53,6.54,6.53,6.53,62100.0,6.53,6.54,6.53,6.53,62100.0
2010-07-15 13:30:00,6.53,6.54,6.51,6.52,264700.0,6.53,6.54,6.51,6.52,264700.0
2010-07-15 13:40:00,6.52,6.53,6.51,6.52,290600.0,6.52,6.53,6.51,6.52,290600.0
2010-07-15 13:50:00,6.51,6.53,6.51,6.52,363900.0,6.51,6.53,6.51,6.52,363900.0
2010-07-15 14:00:00,6.51,6.53,6.5,6.51,416300.0,6.51,6.53,6.5,6.51,416300.0
2010-07-15 14:10:00,6.51,6.52,6.49,6.52,210400.0,6.51,6.52,6.49,6.52,210400.0
2010-07-15 14:20:00,6.52,6.54,6.51,6.54,224200.0,6.52,6.54,6.51,6.54,224200.0
2010-07-15 14:30:00,6.54,6.57,6.52,6.55,1396600.0,6.54,6.57,6.52,6.55,1396600.0
2010-07-15 14:40:00,6.55,6.56,6.53,6.56,379400.0,6.55,6.56,6.53,6.56,379400.0
2010-07-15 14:50:00,6.56,6.57,6.54,6.54,267000.0,6.56,6.57,6.54,6.54,267000.0
2010-07-15 15:00:00,6.55,6.55,6.52,6.53,210600.0,6.55,6.55,6.52,6.53,210600.0
2010-07-15 15:10:00,6.53,6.54,6.51,6.52,440100.0,6.53,6.54,6.51,6.52,440100.0
2010-07-15 15:20:00,6.53,6.56,6.52,6.56,269100.0,6.53,6.56,6.52,6.56,269100.0
2010-07-15 15:30:00,6.55,6.57,6.55,6.57,298600.0,6.55,6.57,6.55,6.57,298600.0
2010-07-15 15:40:00,6.57,6.59,6.56,6.59,676200.0,6.57,6.59,6.56,6.59,676200.0
2010-07-15 15:50:00,6.59,6.62,6.58,6.59,818900.0,6.59,6.62,6.58,6.59,818900.0
2010-07-16 09:30:00,6.55,6.6,6.47,6.48,1376600.0,6.55,6.6,6.47,6.48,1376600.0
2010-07-16 09:40:00,6.48,6.49,6.45,6.45,380900.0,6.48,6.49,6.45,6.45,380900.0
2010-07-16 09:50:00,6.45,6.46,6.37,6.38,485000.0,6.45,6.46,6.37,6.38,485000.0
2010-07-16 10:00:00,6.38,6.38,6.32,6.32,401300.0,6.38,6.38,6.32,6.32,401300.0
2010-07-16 10:10:00,6.32,6.37,6.32,6.34,703700.0,6.32,6.37,6.32,6.34,703700.0
2010-07-16 10:20:00,6.35,6.35,6.32,6.35,828400.0,6.35,6.35,6.32,6.35,828400.0
2010-07-16 10:30:00,6.34,6.39,6.34,6.37,688900.0,6.34,6.39,6.34,6.37,688900.0
2010-07-16 10:40:00,6.37,6.38,6.34,6.35,704000.0,6.37,6.38,6.34,6.35,704000.0
2010-07-16 10:50:00,6.36,6.38,6.33,6.35,896700.0,6.36,6.38,6.33,6.35,896700.0
2010-07-16 11:00:00,6.35,6.36,6.34,6.35,591700.0,6.35,6.36,6.34,6.35,591700.0
2010-07-16 11:10:00,6.34,6.35,6.32,6.32,634100.0,6.34,6.35,6.32,6.32,634100.0
2010-07-16 11:20:00,6.32,6.33,6.28,6.31,982700.0,6.32,6.33,6.28,6.31,982700.0
2010-07-16 11:30:00,6.3,6.31,6.26,6.26,533300.0,6.3,6.31,6.26,6.26,533300.0
2010-07-16 11:40:00,6.26,6.32,6.25,6.25,1216200.0,6.26,6.32,6.25,6.25,1216200.0
2010-07-16 11:50:00,6.25,6.28,6.23,6.24,755800.0,6.25,6.28,6.23,6.24,755800.0
2010-07-16 12:00:00,6.24,6.25,6.23,6.24,164400.0,6.24,6.25,6.23,6.24,164400.0
2010-07-16 12:10:00,6.24,6.24,6.18,6.2,736500.0,6.24,6.24,6.18,6.2,736500.0
2010-07-16 12:20:00,6.2,6.22,6.19,6.22,232000.0,6.2,6.22,6.19,6.22,232000.0
2010-07-16 12:30:00,6.22,6.22,6.21,6.22,90900.0,6.22,6.22,6.21,6.22,90900.0
2010-07-16 12:40:00,6.22,6.24,6.22,6.24,150000.0,6.22,6.24,6.22,6.24,150000.0
2010-07-16 12:50:00,6.24,6.24,6.21,6.22,467800.0,6.24,6.24,6.21,6.22,467800.0
2010-07-16 13:00:00,6.21,6.22,6.19,6.21,1111900.0,6.21,6.22,6.19,6.21,1111900.0
2010-07-16 13:10:00,6.2,6.21,6.19,6.19,173700.0,6.2,6.21,6.19,6.19,173700.0
2010-07-16 13:20:00,6.2,6.2,6.16,6.17,446700.0,6.2,6.2,6.16,6.17,446700.0
2010-07-16 13:30:00,6.17,6.2,6.16,6.19,916100.0,6.17,6.2,6.16,6.19,916100.0
2010-07-16 13:40:00,6.19,6.2,6.18,6.2,292900.0,6.19,6.2,6.18,6.2,292900.0
2010-07-16 13:50:00,6.2,6.2,6.17,6.17,481800.0,6.2,6.2,6.17,6.17,481800.0
2010-07-16 14:00:00,6.17,6.19,6.17,6.19,444200.0,6.17,6.19,6.17,6.19,444200.0
2010-07-16 14:10:00,6.18,6.19,6.16,6.16,297400.0,6.18,6.19,6.16,6.16,297400.0
2010-07-16 14:20:00,6.16,6.18,6.14,6.16,834000.0,6.16,6.18,6.14,6.16,834000.0
2010-07-16 14:30:00,6.15,6.17,6.15,6.17,277100.0,6.15,6.17,6.15,6.17,277100.0
2010-07-16 14:40:00,6.17,6.19,6.16,6.18,1159000.0,6.17,6.19,6.16,6.18,1159000.0
2010-07-16 14:50:00,6.18,6.18,6.15,6.16,1543200.0,6.18,6.18,6.15,6.16,1543200.0
2010-07-16 15:00:00,6.16,6.16,6.13,6.14,873600.0,6.16,6.16,6.13,6.14,873600.0
2010-07-16 15:10:00,6.14,6.16,6.12,6.14,1264400.0,6.14,6.16,6.12,6.14,1264400.0
2010-07-16 15:20:00,6.14,6.15,6.12,6.12,537100.0,6.14,6.15,6.12,6.12,537100.0
2010-07-16 15:30:00,6.13,6.15,6.12,6.14,2010300.0,6.13,6.15,6.12,6.14,2010300.0
2010-07-16 15:40:00,6.15,6.16,6.12,6.13,1769000.0,6.15,6.16,6.12,6.13,1769000.0
2010-07-16 15:50:00,6.12,6.15,6.11,6.11,2964800.0,6.12,6.15,6.11,6.11,2964800.0
2010-07-19 09:30:00,6.12,6.21,6.09,6.19,559800.0,6.12,6.21,6.09,6.19,559800.0
2010-07-19 09:40:00,6.2,6.2,6.17,6.2,216500.0,6.2,6.2,6.17,6.2,216500.0
2010-07-19 09:50:00,6.19,6.2,6.16,6.18,289300.0,6.19,6.2,6.16,6.18,289300.0
2010-07-19 10:00:00,6.18,6.18,6.12,6.13,427200.0,6.18,6.18,6.12,6.13,427200.0
2010-07-19 10:10:00,6.14,6.14,6.13,6.13,192900.0,6.14,6.14,6.13,6.13,192900.0
2010-07-19 10:20:00,6.14,6.14,6.08,6.09,561100.0,6.14,6.14,6.08,6.09,561100.0
2010-07-19 10:30:00,6.09,6.11,6.05,6.08,816400.0,6.09,6.11,6.05,6.08,816400.0
2010-07-19 10:40:00,6.08,6.1,6.07,6.09,328100.0,6.08,6.1,6.07,6.09,328100.0
2010-07-19 10:50:00,6.08,6.08,6.04,6.07,379800.0,6.08,6.08,6.04,6.07,379800.0
2010-07-19 11:00:00,6.07,6.08,6.06,6.07,318300.0,6.07,6.08,6.06,6.07,318300.0
2010-07-19 11:10:00,6.07,6.07,6.06,6.07,312100.0,6.07,6.07,6.06,6.07,312100.0
2010-07-19 11:20:00,6.07,6.07,6.06,6.07,320600.0,6.07,6.07,6.06,6.07,320600.0
2010-07-19 11:30:00,6.06,6.08,6.06,6.07,419000.0,6.06,6.08,6.06,6.07,419000.0
2010-07-19 11:40:00,6.06,6.07,6.05,6.05,228900.0,6.06,6.07,6.05,6.05,228900.0
2010-07-19 11:50:00,6.06,6.07,6.05,6.07,407500.0,6.06,6.07,6.05,6.07,407500.0
2010-07-19 12:00:00,6.06,6.07,6.05,6.07,396700.0,6.06,6.07,6.05,6.07,396700.0
2010-07-19 12:10:00,6.06,6.09,6.05,6.07,639100.0,6.06,6.09,6.05,6.07,639100.0
2010-07-19 12:20:00,6.07,6.08,6.06,6.08,214100.0,6.07,6.08,6.06,6.08,214100.0
2010-07-19 12:30:00,6.08,6.09,6.07,6.09,281300.0,6.08,6.09,6.07,6.09,281300.0
2010-07-19 12:40:00,6.09,6.11,6.08,6.1,323600.0,6.09,6.11,6.08,6.1,323600.0
2010-07-19 12:50:00,6.1,6.11,6.06,6.08,656100.0,6.1,6.11,6.06,6.08,656100.0
2010-07-19 13:00:00,6.08,6.08,6.07,6.07,80800.0,6.08,6.08,6.07,6.07,80800.0
2010-07-19 13:10:00,6.08,6.09,6.06,6.07,1223800.0,6.08,6.09,6.06,6.07,1223800.0
2010-07-19 13:20:00,6.06,6.08,6.05,6.07,328400.0,6.06,6.08,6.05,6.07,328400.0
2010-07-19 13:30:00,6.07,6.07,6.06,6.07,206500.0,6.07,6.07,6.06,6.07,206500.0
2010-07-19 13:40:00,6.07,6.07,6.06,6.07,76500.0,6.07,6.07,6.06,6.07,76500.0
2010-07-19 13:50:00,6.07,6.08,6.06,6.07,151400.0,6.07,6.08,6.06,6.07,151400.0
2010-07-19 14:00:00,6.08,6.09,6.07,6.09,201700.0,6.08,6.09,6.07,6.09,201700.0
2010-07-19 14:10:00,6.09,6.11,6.08,6.09,252100.0,6.09,6.11,6.08,6.09,252100.0
2010-07-19 14:20:00,6.09,6.1,6.08,6.09,224300.0,6.09,6.1,6.08,6.09,224300.0
2010-07-19 14:30:00,6.08,6.09,6.08,6.09,102700.0,6.08,6.09,6.08,6.09,102700.0
2010-07-19 14:40:00,6.09,6.11,6.08,6.1,613900.0,6.09,6.11,6.08,6.1,613900.0
2010-07-19 14:50:00,6.1,6.11,6.08,6.11,428400.0,6.1,6.11,6.08,6.11,428400.0
2010-07-19 15:00:00,6.11,6.13,6.1,6.13,366100.0,6.11,6.13,6.1,6.13,366100.0
2010-07-19 15:10:00,6.13,6.13,6.11,6.12,443300.0,6.13,6.13,6.11,6.12,443300.0
2010-07-19 15:20:00,6.12,6.12,6.09,6.1,891900.0,6.12,6.12,6.09,6.1,891900.0
2010-07-19 15:30:00,6.1,6.11,6.08,6.09,1122900.0,6.1,6.11,6.08,6.09,1122900.0
2010-07-19 15:40:00,6.09,6.09,6.08,6.08,587400.0,6.09,6.09,6.08,6.08,587400.0
2010-07-19 15:50:00,6.09,6.12,6.08,6.12,3503500.0,6.09,6.12,6.08,6.12,3503500.0
2010-07-20 09:30:00,6.04,6.11,6.03,6.05,287700.0,6.04,6.11,6.03,6.05,287700.0
2010-07-20 09:40:00,6.04,6.05,6.04,6.05,141200.0,6.04,6.05,6.04,6.05,141200.0
2010-07-20 09:50:00,6.05,6.08,6.05,6.07,305100.0,6.05,6.08,6.05,6.07,305100.0
2010-07-20 10:00:00,6.07,6.09,6.06,6.08,290800.0,6.07,6.09,6.06,6.08,290800.0
2010-07-20 10:10:00,6.08,6.12,6.08,6.09,253100.0,6.08,6.12,6.08,6.09,253100.0
2010-07-20 10:20:00,6.09,6.13,6.09,6.09,351600.0,6.09,6.13,6.09,6.09,351600.0
2010-07-20 10:30:00,6.09,6.13,6.09,6.09,835000.0,6.09,6.13,6.09,6.09,835000.0
2010-07-20 10:40:00,6.09,6.1,6.08,6.08,129200.0,6.09,6.1,6.08,6.08,129200.0
2010-07-20 10:50:00,6.08,6.1,6.08,6.09,288100.0,6.08,6.1,6.08,6.09,288100.0
2010-07-20 11:00:00,6.09,6.11,6.08,6.08,258800.0,6.09,6.11,6.08,6.08,258800.0
2010-07-20 11:10:00,6.09,6.1,6.08,6.1,118500.0,6.09,6.1,6.08,6.1,118500.0
2010-07-20 11:20:00,6.1,6.1,6.09,6.09,88300.0,6.1,6.1,6.09,6.09,88300.0
2010-07-20 11:30:00,6.09,6.1,6.09,6.09,53200.0,6.09,6.1,6.09,6.09,53200.0
2010-07-20 11:40:00,6.09,6.1,6.08,6.08,319700.0,6.09,6.1,6.08,6.08,319700.0
2010-07-20 11:50:00,6.09,6.09,6.07,6.07,112800.0,6.09,6.09,6.07,6.07,112800.0
2010-07-20 12:00:00,6.07,6.12,6.07,6.11,235400.0,6.07,6.12,6.07,6.11,235400.0
2010-07-20 12:10:00,6.12,6.12,6.08,6.1,379900.0,6.12,6.12,6.08,6.1,379900.0
2010-07-20 12:20:00,6.09,6.11,6.09,6.1,138300.0,6.09,6.11,6.09,6.1,138300.0
2010-07-20 12:30:00,6.1,6.11,6.07,6.08,338700.0,6.1,6.11,6.07,6.08,338700.0
2010-07-20 12:40:00,6.07,6.11,6.06,6.1,559800.0,6.07,6.11,6.06,6.1,559800.0
2010-07-20 12:50:00,6.11,6.14,6.1,6.13,204000.0,6.11,6.14,6.1,6.13,204000.0
2010-07-20 13:00:00,6.13,6.14,6.12,6.13,167000.0,6.13,6.14,6.12,6.13,167000.0
2010-07-20 13:10:00,6.12,6.16,6.11,6.12,1376300.0,6.12,6.16,6.11,6.12,1376300.0
2010-07-20 13:20:00,6.13,6.13,6.11,6.12,195800.0,6.13,6.13,6.11,6.12,195800.0
2010-07-20 13:30:00,6.12,6.13,6.12,6.13,94100.0,6.12,6.13,6.12,6.13,94100.0
2010-07-20 13:40:00,6.13,6.13,6.12,6.12,84200.0,6.13,6.13,6.12,6.12,84200.0
2010-07-20 13:50:00,6.12,6.18,6.11,6.17,559300.0,6.12,6.18,6.11,6.17,559300.0
2010-07-20 14:00:00,6.16,6.17,6.15,6.16,300100.0,6.16,6.17,6.15,6.16,300100.0
2010-07-20 14:10:00,6.16,6.17,6.12,6.16,499500.0,6.16,6.17,6.12,6.16,499500.0
2010-07-20 14:20:00,6.16,6.18,6.14,6.16,464400.0,6.16,6.18,6.14,6.16,464400.0
2010-07-20 14:30:00,6.16,6.19,6.15,6.16,1824600.0,6.16,6.19,6.15,6.16,1824600.0
2010-07-20 14:40:00,6.16,6.18,6.15,6.16,643700.0,6.16,6.18,6.15,6.16,643700.0
2010-07-20 14:50:00,6.17,6.18,6.14,6.14,501600.0,6.17,6.18,6.14,6.14,501600.0
2010-07-20 15:00:00,6.14,6.16,6.13,6.14,387100.0,6.14,6.16,6.13,6.14,387100.0
2010-07-20 15:10:00,6.14,6.16,6.14,6.15,186800.0,6.14,6.16,6.14,6.15,186800.0
2010-07-20 15:20:00,6.15,6.17,6.15,6.17,356400.0,6.15,6.17,6.15,6.17,356400.0
2010-07-20 15:30:00,6.17,6.23,6.16,6.22,728000.0,6.17,6.23,6.16,6.22,728000.0
2010-07-20 15:40:00,6.22,6.25,6.21,6.24,1342100.0,6.22,6.25,6.21,6.24,1342100.0
2010-07-20 15:50:00,6.24,6.27,6.22,6.27,2037700.0,6.24,6.27,6.22,6.27,2037700.0
2010-07-21 09:30:00,6.32,6.4,6.13,6.25,2380800.0,6.32,6.4,6.13,6.25,2380800.0
2010-07-21 09:40:00,6.25,6.26,6.09,6.16,2465900.0,6.25,6.26,6.09,6.16,2465900.0
2010-07-21 09:50:00,6.15,6.16,6.01,6.05,2866200.0,6.15,6.16,6.01,6.05,2866200.0
2010-07-21 10:00:00,6.05,6.15,5.94,5.98,3167300.0,6.05,6.15,5.94,5.98,3167300.0
2010-07-21 10:10:00,5.98,6.05,5.97,6.03,1622800.0,5.98,6.05,5.97,6.03,1622800.0
2010-07-21 10:20:00,6.03,6.1,6.03,6.08,1063400.0,6.03,6.1,6.03,6.08,1063400.0
2010-07-21 10:30:00,6.07,6.07,6.01,6.04,680900.0,6.07,6.07,6.01,6.04,680900.0
2010-07-21 10:40:00,6.04,6.05,6.01,6.03,1086500.0,6.04,6.05,6.01,6.03,1086500.0
2010-07-21 10:50:00,6.03,6.06,6.02,6.02,1121600.0,6.03,6.06,6.02,6.02,1121600.0
2010-07-21 11:00:00,6.02,6.03,5.94,5.94,1152100.0,6.02,6.03,5.94,5.94,1152100.0
2010-07-21 11:10:00,5.94,5.98,5.91,5.92,2080800.0,5.94,5.98,5.91,5.92,2080800.0
2010-07-21 11:20:00,5.91,5.92,5.82,5.85,1871300.0,5.91,5.92,5.82,5.85,1871300.0
2010-07-21 11:30:00,5.84,5.88,5.82,5.85,1108200.0,5.84,5.88,5.82,5.85,1108200.0
2010-07-21 11:40:00,5.85,5.9,5.85,5.89,850800.0,5.85,5.9,5.85,5.89,850800.0
2010-07-21 11:50:00,5.88,5.89,5.88,5.88,183900.0,5.88,5.89,5.88,5.88,183900.0
2010-07-21 12:00:00,5.88,5.99,5.88,5.96,1948900.0,5.88,5.99,5.88,5.96,1948900.0
2010-07-21 12:10:00,5.96,5.97,5.93,5.93,1272700.0,5.96,5.97,5.93,5.93,1272700.0
2010-07-21 12:20:00,5.93,5.97,5.93,5.97,2474700.0,5.93,5.97,5.93,5.97,2474700.0
2010-07-21 12:30:00,5.96,6.01,5.95,5.99,2154500.0,5.96,6.01,5.95,5.99,2154500.0
2010-07-21 12:40:00,6.0,6.02,6.0,6.0,664700.0,6.0,6.02,6.0,6.0,664700.0
2010-07-21 12:50:00,6.0,6.01,6.0,6.0,342300.0,6.0,6.01,6.0,6.0,342300.0
2010-07-21 13:00:00,6.0,6.05,6.0,6.03,806700.0,6.0,6.05,6.0,6.03,806700.0
2010-07-21 13:10:00,6.03,6.03,6.01,6.03,271500.0,6.03,6.03,6.01,6.03,271500.0
2010-07-21 13:20:00,6.03,6.04,6.0,6.01,234600.0,6.03,6.04,6.0,6.01,234600.0
2010-07-21 13:30:00,6.01,6.09,6.0,6.07,1407600.0,6.01,6.09,6.0,6.07,1407600.0
2010-07-21 13:40:00,6.07,6.09,6.07,6.08,332000.0,6.07,6.09,6.07,6.08,332000.0
2010-07-21 13:50:00,6.09,6.13,6.08,6.11,516100.0,6.09,6.13,6.08,6.11,516100.0
2010-07-21 14:00:00,6.11,6.13,6.08,6.09,1823600.0,6.11,6.13,6.08,6.09,1823600.0
2010-07-21 14:10:00,6.09,6.09,6.03,6.05,612600.0,6.09,6.09,6.03,6.05,612600.0
2010-07-21 14:20:00,6.05,6.08,6.04,6.08,696000.0,6.05,6.08,6.04,6.08,696000.0
2010-07-21 14:30:00,6.07,6.09,6.05,6.07,1297700.0,6.07,6.09,6.05,6.07,1297700.0
2010-07-21 14:40:00,6.07,6.09,6.04,6.06,622700.0,6.07,6.09,6.04,6.06,622700.0
2010-07-21 14:50:00,6.06,6.09,5.99,6.01,911300.0,6.06,6.09,5.99,6.01,911300.0
2010-07-21 15:00:00,6.0,6.02,5.98,6.01,901000.0,6.0,6.02,5.98,6.01,901000.0
2010-07-21 15:10:00,6.0,6.04,5.98,6.02,1895000.0,6.0,6.04,5.98,6.02,1895000.0
2010-07-21 15:20:00,6.01,6.02,5.99,5.99,618500.0,6.01,6.02,5.99,5.99,618500.0
2010-07-21 15:30:00,5.99,6.0,5.97,5.98,791100.0,5.99,6.0,5.97,5.98,791100.0
2010-07-21 15:40:00,5.97,5.99,5.95,5.99,806900.0,5.97,5.99,5.95,5.99,806900.0
2010-07-21 15:50:00,5.99,6.02,5.97,5.98,1955800.0,5.99,6.02,5.97,5.98,1955800.0
2010-07-22 09:30:00,6.01,6.09,6.0,6.06,530300.0,6.01,6.09,6.0,6.06,530300.0
2010-07-22 09:40:00,6.05,6.08,6.03,6.08,781400.0,6.05,6.08,6.03,6.08,781400.0
2010-07-22 09:50:00,6.08,6.08,6.04,6.07,456400.0,6.08,6.08,6.04,6.07,456400.0
2010-07-22 10:00:00,6.07,6.11,6.07,6.09,556600.0,6.07,6.11,6.07,6.09,556600.0
2010-07-22 10:10:00,6.09,6.13,6.06,6.08,1319100.0,6.09,6.13,6.06,6.08,1319100.0
2010-07-22 10:20:00,6.07,6.09,6.05,6.07,400600.0,6.07,6.09,6.05,6.07,400600.0
2010-07-22 10:30:00,6.07,6.1,6.07,6.1,528500.0,6.07,6.1,6.07,6.1,528500.0
2010-07-22 10:40:00,6.1,6.12,6.08,6.12,611500.0,6.1,6.12,6.08,6.12,611500.0
2010-07-22 10:50:00,6.12,6.12,6.1,6.11,522400.0,6.12,6.12,6.1,6.11,522400.0
2010-07-22 11:00:00,6.12,6.12,6.11,6.11,260300.0,6.12,6.12,6.11,6.11,260300.0
2010-07-22 11:10:00,6.11,6.13,6.11,6.13,311800.0,6.11,6.13,6.11,6.13,311800.0
2010-07-22 11:20:00,6.13,6.15,6.12,6.14,310500.0,6.13,6.15,6.12,6.14,310500.0
2010-07-22 11:30:00,6.14,6.15,6.1,6.11,498800.0,6.14,6.15,6.1,6.11,498800.0
2010-07-22 11:40:00,6.11,6.12,6.11,6.11,81100.0,6.11,6.12,6.11,6.11,81100.0
2010-07-22 11:50:00,6.12,6.12,6.06,6.1,590900.0,6.12,6.12,6.06,6.1,590900.0
2010-07-22 12:00:00,6.11,6.11,6.1,6.11,60900.0,6.11,6.11,6.1,6.11,60900.0
2010-07-22 12:10:00,6.11,6.12,6.07,6.08,372800.0,6.11,6.12,6.07,6.08,372800.0
2010-07-22 12:20:00,6.08,6.09,6.06,6.07,175500.0,6.08,6.09,6.06,6.07,175500.0
2010-07-22 12:30:00,6.07,6.08,6.07,6.07,147900.0,6.07,6.08,6.07,6.07,147900.0
2010-07-22 12:40:00,6.07,6.08,6.07,6.07,76100.0,6.07,6.08,6.07,6.07,76100.0
2010-07-22 12:50:00,6.08,6.09,6.07,6.07,407400.0,6.08,6.09,6.07,6.07,407400.0
2010-07-22 13:00:00,6.07,6.08,6.06,6.07,144800.0,6.07,6.08,6.06,6.07,144800.0
2010-07-22 13:10:00,6.06,6.08,6.06,6.07,121000.0,6.06,6.08,6.06,6.07,121000.0
2010-07-22 13:20:00,6.08,6.09,6.07,6.07,186600.0,6.08,6.09,6.07,6.07,186600.0
2010-07-22 13:30:00,6.07,6.08,6.04,6.05,505400.0,6.07,6.08,6.04,6.05,505400.0
2010-07-22 13:40:00,6.04,6.05,6.04,6.04,137700.0,6.04,6.05,6.04,6.04,137700.0
2010-07-22 13:50:00,6.04,6.05,6.03,6.03,234300.0,6.04,6.05,6.03,6.03,234300.0
2010-07-22 14:00:00,6.03,6.04,6.01,6.01,774400.0,6.03,6.04,6.01,6.01,774400.0
2010-07-22 14:10:00,6.02,6.02,5.97,5.98,1236600.0,6.02,6.02,5.97,5.98,1236600.0
2010-07-22 14:20:00,5.98,5.99,5.93,5.96,1279300.0,5.98,5.99,5.93,5.96,1279300.0
2010-07-22 14:30:00,5.96,5.98,5.95,5.98,921000.0,5.96,5.98,5.95,5.98,921000.0
2010-07-22 14:40:00,5.98,5.98,5.97,5.97,239400.0,5.98,5.98,5.97,5.97,239400.0
2010-07-22 14:50:00,5.97,5.98,5.97,5.97,508300.0,5.97,5.98,5.97,5.97,508300.0
2010-07-22 15:00:00,5.97,6.0,5.97,5.98,973400.0,5.97,6.0,5.97,5.98,973400.0
2010-07-22 15:10:00,5.98,5.99,5.97,5.97,647100.0,5.98,5.99,5.97,5.97,647100.0
2010-07-22 15:20:00,5.98,5.98,5.94,5.95,1340100.0,5.98,5.98,5.94,5.95,1340100.0
2010-07-22 15:30:00,5.95,5.96,5.91,5.92,954900.0,5.95,5.96,5.91,5.92,954900.0
2010-07-22 15:40:00,5.92,5.95,5.9,5.94,1474800.0,5.92,5.95,5.9,5.94,1474800.0
2010-07-22 15:50:00,5.93,5.94,5.91,5.92,1995100.0,5.93,5.94,5.91,5.92,1995100.0
2010-07-23 09:30:00,5.93,5.97,5.87,5.96,475400.0,5.93,5.97,5.87,5.96,475400.0
2010-07-23 09:40:00,5.96,6.0,5.96,5.97,367200.0,5.96,6.0,5.96,5.97,367200.0
2010-07-23 09:50:00,5.97,5.98,5.94,5.94,691000.0,5.97,5.98,5.94,5.94,691000.0
2010-07-23 10:00:00,5.94,5.96,5.92,5.96,581600.0,5.94,5.96,5.92,5.96,581600.0
2010-07-23 10:10:00,5.96,5.97,5.95,5.96,457800.0,5.96,5.97,5.95,5.96,457800.0
2010-07-23 10:20:00,5.96,5.97,5.95,5.95,240500.0,5.96,5.97,5.95,5.95,240500.0
2010-07-23 10:30:00,5.95,5.96,5.95,5.95,206800.0,5.95,5.96,5.95,5.95,206800.0
2010-07-23 10:40:00,5.95,5.96,5.95,5.95,149100.0,5.95,5.96,5.95,5.95,149100.0
2010-07-23 10:50:00,5.95,5.96,5.92,5.93,583400.0,5.95,5.96,5.92,5.93,583400.0
2010-07-23 11:00:00,5.93,5.94,5.93,5.93,176500.0,5.93,5.94,5.93,5.93,176500.0
2010-07-23 11:10:00,5.93,5.94,5.91,5.91,379000.0,5.93,5.94,5.91,5.91,379000.0
2010-07-23 11:20:00,5.91,5.92,5.88,5.91,1060000.0,5.91,5.92,5.88,5.91,1060000.0
2010-07-23 11:30:00,5.92,5.93,5.91,5.92,180400.0,5.92,5.93,5.91,5.92,180400.0
2010-07-23 11:40:00,5.93,5.93,5.9,5.91,415100.0,5.93,5.93,5.9,5.91,415100.0
2010-07-23 11:50:00,5.91,5.92,5.88,5.9,381900.0,5.91,5.92,5.88,5.9,381900.0
2010-07-23 12:00:00,5.9,5.92,5.89,5.91,594800.0,5.9,5.92,5.89,5.91,594800.0
2010-07-23 12:10:00,5.91,5.91,5.88,5.91,232600.0,5.91,5.91,5.88,5.91,232600.0
2010-07-23 12:20:00,5.91,5.91,5.9,5.9,57000.0,5.91,5.91,5.9,5.9,57000.0
2010-07-23 12:30:00,5.91,5.91,5.89,5.91,251800.0,5.91,5.91,5.89,5.91,251800.0
2010-07-23 12:40:00,5.91,5.91,5.9,5.91,138500.0,5.91,5.91,5.9,5.91,138500.0
2010-07-23 12:50:00,5.91,5.94,5.9,5.93,982400.0,5.91,5.94,5.9,5.93,982400.0
2010-07-23 13:00:00,5.93,5.95,5.91,5.94,2523000.0,5.93,5.95,5.91,5.94,2523000.0
2010-07-23 13:10:00,5.93,5.99,5.92,5.97,1558500.0,5.93,5.99,5.92,5.97,1558500.0
2010-07-23 13:20:00,5.97,5.99,5.93,5.94,1019000.0,5.97,5.99,5.93,5.94,1019000.0
2010-07-23 13:30:00,5.94,5.95,5.93,5.95,406700.0,5.94,5.95,5.93,5.95,406700.0
2010-07-23 13:40:00,5.95,5.95,5.94,5.94,135700.0,5.95,5.95,5.94,5.94,135700.0
2010-07-23 13:50:00,5.94,5.95,5.92,5.92,428600.0,5.94,5.95,5.92,5.92,428600.0
2010-07-23 14:00:00,5.93,5.96,5.92,5.95,568200.0,5.93,5.96,5.92,5.95,568200.0
2010-07-23 14:10:00,5.95,5.95,5.94,5.94,332200.0,5.95,5.95,5.94,5.94,332200.0
2010-07-23 14:20:00,5.95,5.95,5.93,5.94,285300.0,5.95,5.95,5.93,5.94,285300.0
2010-07-23 14:30:00,5.93,5.95,5.92,5.93,603000.0,5.93,5.95,5.92,5.93,603000.0
2010-07-23 14:40:00,5.93,5.94,5.91,5.92,985800.0,5.93,5.94,5.91,5.92,985800.0
2010-07-23 14:50:00,5.93,5.95,5.92,5.94,1066900.0,5.93,5.95,5.92,5.94,1066900.0
2010-07-23 15:00:00,5.95,5.95,5.94,5.94,153200.0,5.95,5.95,5.94,5.94,153200.0
2010-07-23 15:10:00,5.95,5.95,5.93,5.94,541200.0,5.95,5.95,5.93,5.94,541200.0
2010-07-23 15:20:00,5.95,5.95,5.93,5.94,733700.0,5.95,5.95,5.93,5.94,733700.0
2010-07-23 15:30:00,5.94,5.96,5.93,5.95,1016600.0,5.94,5.96,5.93,5.95,1016600.0
2010-07-23 15:40:00,5.95,5.95,5.92,5.93,1164500.0,5.95,5.95,5.92,5.93,1164500.0
2010-07-23 15:50:00,5.93,5.95,5.93,5.95,1212100.0,5.93,5.95,5.93,5.95,1212100.0
2010-07-26 09:30:00,5.93,5.96,5.91,5.93,236000.0,5.93,5.96,5.91,5.93,236000.0
2010-07-26 09:40:00,5.94,5.95,5.91,5.95,167800.0,5.94,5.95,5.91,5.95,167800.0
2010-07-26 09:50:00,5.95,5.95,5.91,5.95,283400.0,5.95,5.95,5.91,5.95,283400.0
2010-07-26 10:00:00,5.95,6.0,5.94,5.97,646700.0,5.95,6.0,5.94,5.97,646700.0
2010-07-26 10:10:00,5.98,6.0,5.97,5.98,521200.0,5.98,6.0,5.97,5.98,521200.0
2010-07-26 10:20:00,5.98,5.99,5.95,5.95,321900.0,5.98,5.99,5.95,5.95,321900.0
2010-07-26 10:30:00,5.95,5.95,5.93,5.93,521500.0,5.95,5.95,5.93,5.93,521500.0
2010-07-26 10:40:00,5.93,5.95,5.93,5.95,524900.0,5.93,5.95,5.93,5.95,524900.0
2010-07-26 10:50:00,5.95,5.96,5.92,5.95,318400.0,5.95,5.96,5.92,5.95,318400.0
2010-07-26 11:00:00,5.95,5.96,5.94,5.95,226100.0,5.95,5.96,5.94,5.95,226100.0
2010-07-26 11:10:00,5.95,5.97,5.95,5.97,230100.0,5.95,5.97,5.95,5.97,230100.0
2010-07-26 11:20:00,5.96,5.97,5.96,5.97,161000.0,5.96,5.97,5.96,5.97,161000.0
2010-07-26 11:30:00,5.97,5.97,5.96,5.97,190100.0,5.97,5.97,5.96,5.97,190100.0
2010-07-26 11:40:00,5.97,5.99,5.96,5.97,271400.0,5.97,5.99,5.96,5.97,271400.0
2010-07-26 11:50:00,5.98,5.98,5.97,5.97,184600.0,5.98,5.98,5.97,5.97,184600.0
2010-07-26 12:00:00,5.97,5.98,5.97,5.98,78700.0,5.97,5.98,5.97,5.98,78700.0
2010-07-26 12:10:00,5.98,5.98,5.94,5.95,188900.0,5.98,5.98,5.94,5.95,188900.0
2010-07-26 12:20:00,5.95,5.95,5.94,5.95,68200.0,5.95,5.95,5.94,5.95,68200.0
2010-07-26 12:30:00,5.95,5.95,5.94,5.94,218900.0,5.95,5.95,5.94,5.94,218900.0
2010-07-26 12:40:00,5.94,5.95,5.93,5.93,274000.0,5.94,5.95,5.93,5.93,274000.0
2010-07-26 12:50:00,5.93,5.95,5.93,5.95,186900.0,5.93,5.95,5.93,5.95,186900.0
2010-07-26 13:00:00,5.95,5.95,5.94,5.95,78100.0,5.95,5.95,5.94,5.95,78100.0
2010-07-26 13:10:00,5.95,5.95,5.94,5.95,166200.0,5.95,5.95,5.94,5.95,166200.0
2010-07-26 13:20:00,5.95,5.95,5.94,5.95,152500.0,5.95,5.95,5.94,5.95,152500.0
2010-07-26 13:30:00,5.95,5.96,5.95,5.95,113500.0,5.95,5.96,5.95,5.95,113500.0
2010-07-26 13:40:00,5.95,5.96,5.94,5.95,85400.0,5.95,5.96,5.94,5.95,85400.0
2010-07-26 13:50:00,5.95,5.95,5.94,5.94,100900.0,5.95,5.95,5.94,5.94,100900.0
2010-07-26 14:00:00,5.94,5.95,5.94,5.95,57500.0,5.94,5.95,5.94,5.95,57500.0
2010-07-26 14:10:00,5.95,5.95,5.94,5.95,54900.0,5.95,5.95,5.94,5.95,54900.0
2010-07-26 14:20:00,5.94,5.95,5.94,5.94,49300.0,5.94,5.95,5.94,5.94,49300.0
2010-07-26 14:30:00,5.95,5.95,5.94,5.95,102900.0,5.95,5.95,5.94,5.95,102900.0
2010-07-26 14:40:00,5.95,5.95,5.94,5.95,62600.0,5.95,5.95,5.94,5.95,62600.0
2010-07-26 14:50:00,5.95,5.95,5.94,5.94,94100.0,5.95,5.95,5.94,5.94,94100.0
2010-07-26 15:00:00,5.95,5.95,5.94,5.95,100700.0,5.95,5.95,5.94,5.95,100700.0
2010-07-26 15:10:00,5.94,5.95,5.94,5.95,249700.0,5.94,5.95,5.94,5.95,249700.0
2010-07-26 15:20:00,5.95,5.97,5.94,5.95,585000.0,5.95,5.97,5.94,5.95,585000.0
2010-07-26 15:30:00,5.95,5.97,5.94,5.96,381100.0,5.95,5.97,5.94,5.96,381100.0
2010-07-26 15:40:00,5.97,5.97,5.95,5.97,840700.0,5.97,5.97,5.95,5.97,840700.0
2010-07-26 15:50:00,5.97,5.97,5.94,5.95,1073200.0,5.97,5.97,5.94,5.95,1073200.0
2010-07-27 09:30:00,5.99,5.99,5.94,5.98,306000.0,5.99,5.99,5.94,5.98,306000.0
2010-07-27 09:40:00,5.97,5.98,5.95,5.96,644300.0,5.97,5.98,5.95,5.96,644300.0
2010-07-27 09:50:00,5.97,5.98,5.96,5.97,467200.0,5.97,5.98,5.96,5.97,467200.0
2010-07-27 10:00:00,5.97,6.0,5.96,5.97,676900.0,5.97,6.0,5.96,5.97,676900.0
2010-07-27 10:10:00,5.97,5.98,5.95,5.97,511200.0,5.97,5.98,5.95,5.97,511200.0
2010-07-27 10:20:00,5.97,5.98,5.95,5.97,685400.0,5.97,5.98,5.95,5.97,685400.0
2010-07-27 10:30:00,5.97,5.97,5.96,5.97,81900.0,5.97,5.97,5.96,5.97,81900.0
2010-07-27 10:40:00,5.96,5.97,5.96,5.96,81500.0,5.96,5.97,5.96,5.96,81500.0
2010-07-27 10:50:00,5.97,5.97,5.96,5.97,131600.0,5.97,5.97,5.96,5.97,131600.0
2010-07-27 11:00:00,5.96,5.97,5.95,5.95,364800.0,5.96,5.97,5.95,5.95,364800.0
2010-07-27 11:10:00,5.95,5.96,5.95,5.95,267600.0,5.95,5.96,5.95,5.95,267600.0
2010-07-27 11:20:00,5.95,5.96,5.95,5.95,102200.0,5.95,5.96,5.95,5.95,102200.0
2010-07-27 11:30:00,5.96,5.96,5.95,5.95,93100.0,5.96,5.96,5.95,5.95,93100.0
2010-07-27 11:40:00,5.95,5.96,5.95,5.95,413800.0,5.95,5.96,5.95,5.95,413800.0
2010-07-27 11:50:00,5.95,5.96,5.95,5.95,70900.0,5.95,5.96,5.95,5.95,70900.0
2010-07-27 12:00:00,5.96,5.96,5.95,5.95,49200.0,5.96,5.96,5.95,5.95,49200.0
2010-07-27 12:10:00,5.96,5.96,5.94,5.94,627100.0,5.96,5.96,5.94,5.94,627100.0
2010-07-27 12:20:00,5.95,5.95,5.93,5.93,141800.0,5.95,5.95,5.93,5.93,141800.0
2010-07-27 12:30:00,5.94,5.94,5.91,5.91,716100.0,5.94,5.94,5.91,5.91,716100.0
2010-07-27 12:40:00,5.91,5.92,5.91,5.92,142000.0,5.91,5.92,5.91,5.92,142000.0
2010-07-27 12:50:00,5.91,5.93,5.91,5.92,73200.0,5.91,5.93,5.91,5.92,73200.0
2010-07-27 13:00:00,5.92,5.93,5.91,5.92,99500.0,5.92,5.93,5.91,5.92,99500.0
2010-07-27 13:10:00,5.91,5.92,5.91,5.92,59900.0,5.91,5.92,5.91,5.92,59900.0
2010-07-27 13:20:00,5.91,5.92,5.9,5.9,198200.0,5.91,5.92,5.9,5.9,198200.0
2010-07-27 13:30:00,5.9,5.91,5.88,5.89,525900.0,5.9,5.91,5.88,5.89,525900.0
2010-07-27 13:40:00,5.9,5.9,5.89,5.9,122600.0,5.9,5.9,5.89,5.9,122600.0
2010-07-27 13:50:00,5.9,5.91,5.89,5.89,723100.0,5.9,5.91,5.89,5.89,723100.0
2010-07-27 14:00:00,5.9,5.92,5.89,5.91,169900.0,5.9,5.92,5.89,5.91,169900.0
2010-07-27 14:10:00,5.91,5.93,5.91,5.92,130600.0,5.91,5.93,5.91,5.92,130600.0
2010-07-27 14:20:00,5.92,5.93,5.91,5.92,88800.0,5.92,5.93,5.91,5.92,88800.0
2010-07-27 14:30:00,5.92,5.92,5.91,5.92,54700.0,5.92,5.92,5.91,5.92,54700.0
2010-07-27 14:40:00,5.92,5.92,5.9,5.91,83100.0,5.92,5.92,5.9,5.91,83100.0
2010-07-27 14:50:00,5.91,5.91,5.89,5.89,125300.0,5.91,5.91,5.89,5.89,125300.0
2010-07-27 15:00:00,5.9,5.91,5.89,5.91,386800.0,5.9,5.91,5.89,5.91,386800.0
2010-07-27 15:10:00,5.9,5.91,5.89,5.89,237800.0,5.9,5.91,5.89,5.89,237800.0
2010-07-27 15:20:00,5.9,5.91,5.89,5.91,217000.0,5.9,5.91,5.89,5.91,217000.0
2010-07-27 15:30:00,5.91,5.92,5.89,5.89,501600.0,5.91,5.92,5.89,5.89,501600.0
2010-07-27 15:40:00,5.89,5.91,5.89,5.9,729700.0,5.89,5.91,5.89,5.9,729700.0
2010-07-27 15:50:00,5.9,5.91,5.89,5.89,1266200.0,5.9,5.91,5.89,5.89,1266200.0
2010-07-28 09:30:00,5.88,5.91,5.85,5.85,263600.0,5.88,5.91,5.85,5.85,263600.0
2010-07-28 09:40:00,5.86,5.89,5.83,5.84,428600.0,5.86,5.89,5.83,5.84,428600.0
2010-07-28 09:50:00,5.84,5.85,5.82,5.83,145500.0,5.84,5.85,5.82,5.83,145500.0
2010-07-28 10:00:00,5.84,5.85,5.8,5.8,514900.0,5.84,5.85,5.8,5.8,514900.0
2010-07-28 10:10:00,5.8,5.82,5.79,5.81,351600.0,5.8,5.82,5.79,5.81,351600.0
2010-07-28 10:20:00,5.81,5.82,5.79,5.81,482200.0,5.81,5.82,5.79,5.81,482200.0
2010-07-28 10:30:00,5.8,5.81,5.78,5.8,253800.0,5.8,5.81,5.78,5.8,253800.0
2010-07-28 10:40:00,5.8,5.83,5.79,5.83,241000.0,5.8,5.83,5.79,5.83,241000.0
2010-07-28 10:50:00,5.82,5.83,5.8,5.82,305600.0,5.82,5.83,5.8,5.82,305600.0
2010-07-28 11:00:00,5.82,5.82,5.8,5.8,167500.0,5.82,5.82,5.8,5.8,167500.0
2010-07-28 11:10:00,5.81,5.82,5.8,5.82,146600.0,5.81,5.82,5.8,5.82,146600.0
2010-07-28 11:20:00,5.81,5.82,5.81,5.82,151400.0,5.81,5.82,5.81,5.82,151400.0
2010-07-28 11:30:00,5.82,5.83,5.81,5.82,152200.0,5.82,5.83,5.81,5.82,152200.0
2010-07-28 11:40:00,5.82,5.84,5.82,5.83,508400.0,5.82,5.84,5.82,5.83,508400.0
2010-07-28 11:50:00,5.83,5.84,5.83,5.84,59300.0,5.83,5.84,5.83,5.84,59300.0
2010-07-28 12:00:00,5.84,5.84,5.83,5.83,34500.0,5.84,5.84,5.83,5.83,34500.0
2010-07-28 12:10:00,5.84,5.84,5.82,5.82,133100.0,5.84,5.84,5.82,5.82,133100.0
2010-07-28 12:20:00,5.82,5.83,5.82,5.82,211200.0,5.82,5.83,5.82,5.82,211200.0
2010-07-28 12:30:00,5.82,5.83,5.82,5.82,67700.0,5.82,5.83,5.82,5.82,67700.0
2010-07-28 12:40:00,5.83,5.83,5.81,5.81,76700.0,5.83,5.83,5.81,5.81,76700.0
2010-07-28 12:50:00,5.81,5.83,5.81,5.82,211000.0,5.81,5.83,5.81,5.82,211000.0
2010-07-28 13:00:00,5.83,5.83,5.82,5.83,136500.0,5.83,5.83,5.82,5.83,136500.0
2010-07-28 13:10:00,5.82,5.84,5.82,5.84,115800.0,5.82,5.84,5.82,5.84,115800.0
2010-07-28 13:20:00,5.84,5.84,5.82,5.82,298300.0,5.84,5.84,5.82,5.82,298300.0
2010-07-28 13:30:00,5.82,5.83,5.82,5.83,133500.0,5.82,5.83,5.82,5.83,133500.0
2010-07-28 13:40:00,5.83,5.84,5.82,5.83,132000.0,5.83,5.84,5.82,5.83,132000.0
2010-07-28 13:50:00,5.83,5.84,5.81,5.83,995400.0,5.83,5.84,5.81,5.83,995400.0
2010-07-28 14:00:00,5.83,5.83,5.8,5.83,699700.0,5.83,5.83,5.8,5.83,699700.0
2010-07-28 14:10:00,5.82,5.83,5.81,5.81,331400.0,5.82,5.83,5.81,5.81,331400.0
2010-07-28 14:20:00,5.81,5.82,5.79,5.82,476400.0,5.81,5.82,5.79,5.82,476400.0
2010-07-28 14:30:00,5.82,5.82,5.81,5.82,81900.0,5.82,5.82,5.81,5.82,81900.0
2010-07-28 14:40:00,5.81,5.82,5.79,5.79,303000.0,5.81,5.82,5.79,5.79,303000.0
2010-07-28 14:50:00,5.79,5.8,5.79,5.79,88100.0,5.79,5.8,5.79,5.79,88100.0
2010-07-28 15:00:00,5.79,5.81,5.74,5.74,1324200.0,5.79,5.81,5.74,5.74,1324200.0
2010-07-28 15:10:00,5.74,5.75,5.74,5.75,323600.0,5.74,5.75,5.74,5.75,323600.0
2010-07-28 15:20:00,5.75,5.76,5.7,5.71,1970300.0,5.75,5.76,5.7,5.71,1970300.0
2010-07-28 15:30:00,5.7,5.72,5.69,5.7,1665300.0,5.7,5.72,5.69,5.7,1665300.0
2010-07-28 15:40:00,5.7,5.7,5.67,5.7,1365700.0,5.7,5.7,5.67,5.7,1365700.0
2010-07-28 15:50:00,5.7,5.7,5.68,5.69,2143300.0,5.7,5.7,5.68,5.69,2143300.0
2010-07-29 09:30:00,5.73,5.74,5.66,5.7,504200.0,5.73,5.74,5.66,5.7,504200.0
2010-07-29 09:40:00,5.71,5.71,5.68,5.68,704500.0,5.71,5.71,5.68,5.68,704500.0
2010-07-29 09:50:00,5.69,5.71,5.68,5.7,315300.0,5.69,5.71,5.68,5.7,315300.0
2010-07-29 10:00:00,5.7,5.71,5.69,5.7,530100.0,5.7,5.71,5.69,5.7,530100.0
2010-07-29 10:10:00,5.7,5.7,5.69,5.7,322800.0,5.7,5.7,5.69,5.7,322800.0
2010-07-29 10:20:00,5.7,5.7,5.66,5.68,1278200.0,5.7,5.7,5.66,5.68,1278200.0
2010-07-29 10:30:00,5.68,5.68,5.66,5.68,491500.0,5.68,5.68,5.66,5.68,491500.0
2010-07-29 10:40:00,5.68,5.68,5.66,5.67,875000.0,5.68,5.68,5.66,5.67,875000.0
2010-07-29 10:50:00,5.68,5.68,5.66,5.66,769900.0,5.68,5.68,5.66,5.66,769900.0
2010-07-29 11:00:00,5.67,5.67,5.66,5.66,522500.0,5.67,5.67,5.66,5.66,522500.0
2010-07-29 11:10:00,5.67,5.67,5.64,5.65,343100.0,5.67,5.67,5.64,5.65,343100.0
2010-07-29 11:20:00,5.65,5.66,5.64,5.64,333900.0,5.65,5.66,5.64,5.64,333900.0
2010-07-29 11:30:00,5.64,5.65,5.62,5.63,615800.0,5.64,5.65,5.62,5.63,615800.0
2010-07-29 11:40:00,5.63,5.63,5.62,5.62,109800.0,5.63,5.63,5.62,5.62,109800.0
2010-07-29 11:50:00,5.62,5.63,5.61,5.61,415300.0,5.62,5.63,5.61,5.61,415300.0
2010-07-29 12:00:00,5.61,5.61,5.59,5.59,633700.0,5.61,5.61,5.59,5.59,633700.0
2010-07-29 12:10:00,5.59,5.61,5.59,5.61,526100.0,5.59,5.61,5.59,5.61,526100.0
2010-07-29 12:20:00,5.61,5.61,5.58,5.59,437000.0,5.61,5.61,5.58,5.59,437000.0
2010-07-29 12:30:00,5.59,5.59,5.57,5.57,339600.0,5.59,5.59,5.57,5.57,339600.0
2010-07-29 12:40:00,5.57,5.58,5.57,5.57,296000.0,5.57,5.58,5.57,5.57,296000.0
2010-07-29 12:50:00,5.57,5.6,5.57,5.59,496400.0,5.57,5.6,5.57,5.59,496400.0
2010-07-29 13:00:00,5.59,5.6,5.59,5.59,132500.0,5.59,5.6,5.59,5.59,132500.0
2010-07-29 13:10:00,5.6,5.61,5.59,5.6,754500.0,5.6,5.61,5.59,5.6,754500.0
2010-07-29 13:20:00,5.6,5.6,5.58,5.59,433200.0,5.6,5.6,5.58,5.59,433200.0
2010-07-29 13:30:00,5.6,5.61,5.59,5.59,544000.0,5.6,5.61,5.59,5.59,544000.0
2010-07-29 13:40:00,5.59,5.6,5.59,5.6,236200.0,5.59,5.6,5.59,5.6,236200.0
2010-07-29 13:50:00,5.59,5.6,5.59,5.59,195400.0,5.59,5.6,5.59,5.59,195400.0
2010-07-29 14:00:00,5.59,5.6,5.58,5.58,499400.0,5.59,5.6,5.58,5.58,499400.0
2010-07-29 14:10:00,5.58,5.6,5.58,5.59,645300.0,5.58,5.6,5.58,5.59,645300.0
2010-07-29 14:20:00,5.59,5.6,5.59,5.59,1573900.0,5.59,5.6,5.59,5.59,1573900.0
2010-07-29 14:30:00,5.6,5.6,5.59,5.6,959600.0,5.6,5.6,5.59,5.6,959600.0
2010-07-29 14:40:00,5.59,5.65,5.59,5.64,2208500.0,5.59,5.65,5.59,5.64,2208500.0
2010-07-29 14:50:00,5.63,5.64,5.63,5.64,1240800.0,5.63,5.64,5.63,5.64,1240800.0
2010-07-29 15:00:00,5.64,5.64,5.62,5.64,1589700.0,5.64,5.64,5.62,5.64,1589700.0
2010-07-29 15:10:00,5.64,5.64,5.62,5.64,819400.0,5.64,5.64,5.62,5.64,819400.0
2010-07-29 15:20:00,5.64,5.64,5.61,5.62,708800.0,5.64,5.64,5.61,5.62,708800.0
2010-07-29 15:30:00,5.62,5.63,5.61,5.61,1446200.0,5.62,5.63,5.61,5.61,1446200.0
2010-07-29 15:40:00,5.61,5.62,5.59,5.59,893400.0,5.61,5.62,5.59,5.59,893400.0
2010-07-29 15:50:00,5.59,5.6,5.59,5.59,1148500.0,5.59,5.6,5.59,5.59,1148500.0
2010-07-30 09:30:00,5.58,5.58,5.52,5.53,320900.0,5.58,5.58,5.52,5.53,320900.0
2010-07-30 09:40:00,5.54,5.61,5.53,5.57,804300.0,5.54,5.61,5.53,5.57,804300.0
2010-07-30 09:50:00,5.58,5.6,5.55,5.59,234900.0,5.58,5.6,5.55,5.59,234900.0
2010-07-30 10:00:00,5.59,5.61,5.58,5.61,156600.0,5.59,5.61,5.58,5.61,156600.0
2010-07-30 10:10:00,5.61,5.61,5.59,5.59,102500.0,5.61,5.61,5.59,5.59,102500.0
2010-07-30 10:20:00,5.6,5.61,5.59,5.59,434400.0,5.6,5.61,5.59,5.59,434400.0
2010-07-30 10:30:00,5.6,5.61,5.59,5.6,666700.0,5.6,5.61,5.59,5.6,666700.0
2010-07-30 10:40:00,5.6,5.61,5.59,5.6,418000.0,5.6,5.61,5.59,5.6,418000.0
2010-07-30 10:50:00,5.61,5.61,5.58,5.61,470400.0,5.61,5.61,5.58,5.61,470400.0
2010-07-30 11:00:00,5.6,5.61,5.59,5.59,257000.0,5.6,5.61,5.59,5.59,257000.0
2010-07-30 11:10:00,5.59,5.6,5.59,5.6,183100.0,5.59,5.6,5.59,5.6,183100.0
2010-07-30 11:20:00,5.6,5.6,5.59,5.59,135700.0,5.6,5.6,5.59,5.59,135700.0
2010-07-30 11:30:00,5.59,5.6,5.58,5.59,266200.0,5.59,5.6,5.58,5.59,266200.0
2010-07-30 11:40:00,5.59,5.6,5.59,5.59,153200.0,5.59,5.6,5.59,5.59,153200.0
2010-07-30 11:50:00,5.6,5.6,5.59,5.6,171100.0,5.6,5.6,5.59,5.6,171100.0
2010-07-30 12:00:00,5.6,5.6,5.59,5.6,98200.0,5.6,5.6,5.59,5.6,98200.0
2010-07-30 12:10:00,5.59,5.6,5.59,5.6,221900.0,5.59,5.6,5.59,5.6,221900.0
2010-07-30 12:20:00,5.59,5.6,5.59,5.59,42800.0,5.59,5.6,5.59,5.59,42800.0
2010-07-30 12:30:00,5.59,5.6,5.59,5.59,247400.0,5.59,5.6,5.59,5.59,247400.0
2010-07-30 12:40:00,5.59,5.6,5.59,5.6,51000.0,5.59,5.6,5.59,5.6,51000.0
2010-07-30 12:50:00,5.59,5.6,5.59,5.6,145600.0,5.59,5.6,5.59,5.6,145600.0
2010-07-30 13:00:00,5.6,5.6,5.59,5.6,143900.0,5.6,5.6,5.59,5.6,143900.0
2010-07-30 13:10:00,5.6,5.6,5.58,5.59,200000.0,5.6,5.6,5.58,5.59,200000.0
2010-07-30 13:20:00,5.58,5.59,5.58,5.58,151000.0,5.58,5.59,5.58,5.58,151000.0
2010-07-30 13:30:00,5.59,5.59,5.58,5.59,147800.0,5.59,5.59,5.58,5.59,147800.0
2010-07-30 13:40:00,5.58,5.6,5.58,5.6,330300.0,5.58,5.6,5.58,5.6,330300.0
2010-07-30 13:50:00,5.59,5.6,5.58,5.58,475300.0,5.59,5.6,5.58,5.58,475300.0
2010-07-30 14:00:00,5.58,5.6,5.58,5.59,391000.0,5.58,5.6,5.58,5.59,391000.0
2010-07-30 14:10:00,5.59,5.61,5.59,5.61,487500.0,5.59,5.61,5.59,5.61,487500.0
2010-07-30 14:20:00,5.6,5.62,5.6,5.61,170300.0,5.6,5.62,5.6,5.61,170300.0
2010-07-30 14:30:00,5.61,5.62,5.61,5.62,79900.0,5.61,5.62,5.61,5.62,79900.0
2010-07-30 14:40:00,5.61,5.63,5.6,5.62,706600.0,5.61,5.63,5.6,5.62,706600.0
2010-07-30 14:50:00,5.61,5.62,5.59,5.6,278200.0,5.61,5.62,5.59,5.6,278200.0
2010-07-30 15:00:00,5.59,5.6,5.59,5.59,193100.0,5.59,5.6,5.59,5.59,193100.0
2010-07-30 15:10:00,5.6,5.61,5.59,5.61,349000.0,5.6,5.61,5.59,5.61,349000.0
2010-07-30 15:20:00,5.6,5.62,5.6,5.62,744300.0,5.6,5.62,5.6,5.62,744300.0
2010-07-30 15:30:00,5.61,5.62,5.6,5.6,470500.0,5.61,5.62,5.6,5.6,470500.0
2010-07-30 15:40:00,5.61,5.61,5.58,5.59,878600.0,5.61,5.61,5.58,5.59,878600.0
2010-07-30 15:50:00,5.59,5.61,5.58,5.61,1993100.0,5.59,5.61,5.58,5.61,1993100.0
2010-08-02 09:30:00,5.68,5.68,5.64,5.67,264400.0,5.68,5.68,5.64,5.67,264400.0
2010-08-02 09:40:00,5.67,5.7,5.65,5.7,599200.0,5.67,5.7,5.65,5.7,599200.0
2010-08-02 09:50:00,5.7,5.77,5.7,5.71,1077100.0,5.7,5.77,5.7,5.71,1077100.0
2010-08-02 10:00:00,5.71,5.74,5.7,5.7,389200.0,5.71,5.74,5.7,5.7,389200.0
2010-08-02 10:10:00,5.71,5.71,5.67,5.67,689200.0,5.71,5.71,5.67,5.67,689200.0
2010-08-02 10:20:00,5.67,5.68,5.66,5.66,736900.0,5.67,5.68,5.66,5.66,736900.0
2010-08-02 10:30:00,5.67,5.67,5.65,5.65,453800.0,5.67,5.67,5.65,5.65,453800.0
2010-08-02 10:40:00,5.65,5.66,5.61,5.64,1235200.0,5.65,5.66,5.61,5.64,1235200.0
2010-08-02 10:50:00,5.65,5.65,5.64,5.64,164800.0,5.65,5.65,5.64,5.64,164800.0
2010-08-02 11:00:00,5.64,5.65,5.62,5.62,585100.0,5.64,5.65,5.62,5.62,585100.0
2010-08-02 11:10:00,5.63,5.63,5.62,5.62,537300.0,5.63,5.63,5.62,5.62,537300.0
2010-08-02 11:20:00,5.63,5.63,5.58,5.59,1791700.0,5.63,5.63,5.58,5.59,1791700.0
2010-08-02 11:30:00,5.6,5.61,5.58,5.58,1059800.0,5.6,5.61,5.58,5.58,1059800.0
2010-08-02 11:40:00,5.58,5.6,5.56,5.59,559300.0,5.58,5.6,5.56,5.59,559300.0
2010-08-02 11:50:00,5.6,5.6,5.58,5.59,619500.0,5.6,5.6,5.58,5.59,619500.0
2010-08-02 12:00:00,5.59,5.6,5.57,5.58,673900.0,5.59,5.6,5.57,5.58,673900.0
2010-08-02 12:10:00,5.58,5.59,5.56,5.58,721200.0,5.58,5.59,5.56,5.58,721200.0
2010-08-02 12:20:00,5.58,5.58,5.56,5.57,225400.0,5.58,5.58,5.56,5.57,225400.0
2010-08-02 12:30:00,5.56,5.57,5.56,5.57,295800.0,5.56,5.57,5.56,5.57,295800.0
2010-08-02 12:40:00,5.57,5.57,5.56,5.56,468100.0,5.57,5.57,5.56,5.56,468100.0
2010-08-02 12:50:00,5.56,5.57,5.56,5.57,516200.0,5.56,5.57,5.56,5.57,516200.0
2010-08-02 13:00:00,5.57,5.57,5.56,5.56,168100.0,5.57,5.57,5.56,5.56,168100.0
2010-08-02 13:10:00,5.57,5.57,5.56,5.57,431500.0,5.57,5.57,5.56,5.57,431500.0
2010-08-02 13:20:00,5.57,5.57,5.54,5.56,737300.0,5.57,5.57,5.54,5.56,737300.0
2010-08-02 13:30:00,5.56,5.56,5.55,5.55,301200.0,5.56,5.56,5.55,5.55,301200.0
2010-08-02 13:40:00,5.55,5.56,5.54,5.55,243400.0,5.55,5.56,5.54,5.55,243400.0
2010-08-02 13:50:00,5.55,5.56,5.54,5.55,663100.0,5.55,5.56,5.54,5.55,663100.0
2010-08-02 14:00:00,5.55,5.56,5.54,5.55,1750800.0,5.55,5.56,5.54,5.55,1750800.0
2010-08-02 14:10:00,5.55,5.55,5.53,5.54,1223200.0,5.55,5.55,5.53,5.54,1223200.0
2010-08-02 14:20:00,5.54,5.55,5.54,5.55,494200.0,5.54,5.55,5.54,5.55,494200.0
2010-08-02 14:30:00,5.55,5.56,5.54,5.55,1083300.0,5.55,5.56,5.54,5.55,1083300.0
2010-08-02 14:40:00,5.55,5.57,5.55,5.56,2068200.0,5.55,5.57,5.55,5.56,2068200.0
2010-08-02 14:50:00,5.55,5.57,5.55,5.57,1425300.0,5.55,5.57,5.55,5.57,1425300.0
2010-08-02 15:00:00,5.57,5.58,5.56,5.57,1081000.0,5.57,5.58,5.56,5.57,1081000.0
2010-08-02 15:10:00,5.57,5.57,5.56,5.57,932000.0,5.57,5.57,5.56,5.57,932000.0
2010-08-02 15:20:00,5.57,5.57,5.56,5.57,834400.0,5.57,5.57,5.56,5.57,834400.0
2010-08-02 15:30:00,5.57,5.57,5.54,5.54,1273000.0,5.57,5.57,5.54,5.54,1273000.0
2010-08-02 15:40:00,5.54,5.55,5.53,5.54,1604100.0,5.54,5.55,5.53,5.54,1604100.0
2010-08-02 15:50:00,5.54,5.55,5.53,5.54,4095600.0,5.54,5.55,5.53,5.54,4095600.0
2010-08-03 09:30:00,5.55,5.58,5.53,5.58,412700.0,5.55,5.58,5.53,5.58,412700.0
2010-08-03 09:40:00,5.58,5.61,5.55,5.56,578900.0,5.58,5.61,5.55,5.56,578900.0
2010-08-03 09:50:00,5.55,5.57,5.53,5.57,305300.0,5.55,5.57,5.53,5.57,305300.0
2010-08-03 10:00:00,5.57,5.57,5.53,5.55,337200.0,5.57,5.57,5.53,5.55,337200.0
2010-08-03 10:10:00,5.55,5.58,5.55,5.56,467100.0,5.55,5.58,5.55,5.56,467100.0
2010-08-03 10:20:00,5.56,5.59,5.56,5.59,252800.0,5.56,5.59,5.56,5.59,252800.0
2010-08-03 10:30:00,5.58,5.59,5.58,5.58,264600.0,5.58,5.59,5.58,5.58,264600.0
2010-08-03 10:40:00,5.58,5.59,5.57,5.58,638600.0,5.58,5.59,5.57,5.58,638600.0
2010-08-03 10:50:00,5.58,5.58,5.56,5.58,245100.0,5.58,5.58,5.56,5.58,245100.0
2010-08-03 11:00:00,5.57,5.58,5.57,5.57,80100.0,5.57,5.58,5.57,5.57,80100.0
2010-08-03 11:10:00,5.57,5.58,5.57,5.58,144100.0,5.57,5.58,5.57,5.58,144100.0
2010-08-03 11:20:00,5.57,5.58,5.57,5.58,530000.0,5.57,5.58,5.57,5.58,530000.0
2010-08-03 11:30:00,5.58,5.59,5.57,5.58,707100.0,5.58,5.59,5.57,5.58,707100.0
2010-08-03 11:40:00,5.58,5.59,5.57,5.57,1920900.0,5.58,5.59,5.57,5.57,1920900.0
2010-08-03 11:50:00,5.57,5.58,5.57,5.57,99400.0,5.57,5.58,5.57,5.57,99400.0
2010-08-03 12:00:00,5.57,5.58,5.55,5.57,511700.0,5.57,5.58,5.55,5.57,511700.0
2010-08-03 12:10:00,5.56,5.57,5.56,5.57,50300.0,5.56,5.57,5.56,5.57,50300.0
2010-08-03 12:20:00,5.56,5.57,5.56,5.56,135900.0,5.56,5.57,5.56,5.56,135900.0
2010-08-03 12:30:00,5.56,5.57,5.54,5.54,426000.0,5.56,5.57,5.54,5.54,426000.0
2010-08-03 12:40:00,5.55,5.55,5.54,5.55,198100.0,5.55,5.55,5.54,5.55,198100.0
2010-08-03 12:50:00,5.55,5.55,5.54,5.54,236200.0,5.55,5.55,5.54,5.54,236200.0
2010-08-03 13:00:00,5.55,5.55,5.52,5.52,776000.0,5.55,5.55,5.52,5.52,776000.0
2010-08-03 13:10:00,5.52,5.53,5.5,5.53,1125700.0,5.52,5.53,5.5,5.53,1125700.0
2010-08-03 13:20:00,5.53,5.54,5.52,5.54,202800.0,5.53,5.54,5.52,5.54,202800.0
2010-08-03 13:30:00,5.54,5.57,5.53,5.57,343400.0,5.54,5.57,5.53,5.57,343400.0
2010-08-03 13:40:00,5.56,5.57,5.55,5.56,488700.0,5.56,5.57,5.55,5.56,488700.0
2010-08-03 13:50:00,5.56,5.57,5.55,5.55,370000.0,5.56,5.57,5.55,5.55,370000.0
2010-08-03 14:00:00,5.56,5.56,5.55,5.55,78100.0,5.56,5.56,5.55,5.55,78100.0
2010-08-03 14:10:00,5.55,5.56,5.55,5.55,111200.0,5.55,5.56,5.55,5.55,111200.0
2010-08-03 14:20:00,5.56,5.57,5.55,5.57,257800.0,5.56,5.57,5.55,5.57,257800.0
2010-08-03 14:30:00,5.57,5.57,5.56,5.56,106400.0,5.57,5.57,5.56,5.56,106400.0
2010-08-03 14:40:00,5.57,5.57,5.56,5.57,147300.0,5.57,5.57,5.56,5.57,147300.0
2010-08-03 14:50:00,5.57,5.57,5.56,5.57,130200.0,5.57,5.57,5.56,5.57,130200.0
2010-08-03 15:00:00,5.57,5.57,5.56,5.57,87500.0,5.57,5.57,5.56,5.57,87500.0
2010-08-03 15:10:00,5.57,5.57,5.56,5.57,150700.0,5.57,5.57,5.56,5.57,150700.0
2010-08-03 15:20:00,5.57,5.57,5.55,5.55,370500.0,5.57,5.57,5.55,5.55,370500.0
2010-08-03 15:30:00,5.56,5.57,5.55,5.55,486800.0,5.56,5.57,5.55,5.55,486800.0
2010-08-03 15:40:00,5.55,5.56,5.53,5.54,709100.0,5.55,5.56,5.53,5.54,709100.0
2010-08-03 15:50:00,5.54,5.58,5.53,5.54,625000.0,5.54,5.58,5.53,5.54,625000.0
2010-08-04 09:30:00,5.54,5.58,5.51,5.57,325700.0,5.54,5.58,5.51,5.57,325700.0
2010-08-04 09:40:00,5.58,5.59,5.56,5.59,254900.0,5.58,5.59,5.56,5.59,254900.0
2010-08-04 09:50:00,5.58,5.59,5.58,5.59,456400.0,5.58,5.59,5.58,5.59,456400.0
2010-08-04 10:00:00,5.59,5.62,5.58,5.62,569100.0,5.59,5.62,5.58,5.62,569100.0
2010-08-04 10:10:00,5.62,5.62,5.57,5.57,317700.0,5.62,5.62,5.57,5.57,317700.0
2010-08-04 10:20:00,5.56,5.6,5.56,5.6,196600.0,5.56,5.6,5.56,5.6,196600.0
2010-08-04 10:30:00,5.6,5.61,5.6,5.61,177500.0,5.6,5.61,5.6,5.61,177500.0
2010-08-04 10:40:00,5.61,5.64,5.6,5.63,420300.0,5.61,5.64,5.6,5.63,420300.0
2010-08-04 10:50:00,5.63,5.64,5.62,5.63,249300.0,5.63,5.64,5.62,5.63,249300.0
2010-08-04 11:00:00,5.63,5.68,5.62,5.67,937200.0,5.63,5.68,5.62,5.67,937200.0
2010-08-04 11:10:00,5.67,5.68,5.64,5.64,585400.0,5.67,5.68,5.64,5.64,585400.0
2010-08-04 11:20:00,5.64,5.67,5.64,5.66,428100.0,5.64,5.67,5.64,5.66,428100.0
2010-08-04 11:30:00,5.66,5.67,5.66,5.66,72000.0,5.66,5.67,5.66,5.66,72000.0
2010-08-04 11:40:00,5.67,5.67,5.64,5.66,609800.0,5.67,5.67,5.64,5.66,609800.0
2010-08-04 11:50:00,5.66,5.74,5.66,5.74,1337300.0,5.66,5.74,5.66,5.74,1337300.0
2010-08-04 12:00:00,5.74,5.75,5.7,5.7,391000.0,5.74,5.75,5.7,5.7,391000.0
2010-08-04 12:10:00,5.71,5.71,5.7,5.71,179200.0,5.71,5.71,5.7,5.71,179200.0
2010-08-04 12:20:00,5.71,5.72,5.7,5.72,196900.0,5.71,5.72,5.7,5.72,196900.0
2010-08-04 12:30:00,5.72,5.72,5.71,5.71,77200.0,5.72,5.72,5.71,5.71,77200.0
2010-08-04 12:40:00,5.72,5.72,5.71,5.71,63100.0,5.72,5.72,5.71,5.71,63100.0
2010-08-04 12:50:00,5.71,5.72,5.69,5.71,529300.0,5.71,5.72,5.69,5.71,529300.0
2010-08-04 13:00:00,5.7,5.71,5.69,5.69,216300.0,5.7,5.71,5.69,5.69,216300.0
2010-08-04 13:10:00,5.69,5.71,5.68,5.7,280700.0,5.69,5.71,5.68,5.7,280700.0
2010-08-04 13:20:00,5.7,5.71,5.69,5.7,147800.0,5.7,5.71,5.69,5.7,147800.0
2010-08-04 13:30:00,5.7,5.73,5.69,5.72,225200.0,5.7,5.73,5.69,5.72,225200.0
2010-08-04 13:40:00,5.73,5.73,5.7,5.71,140700.0,5.73,5.73,5.7,5.71,140700.0
2010-08-04 13:50:00,5.7,5.72,5.7,5.71,113900.0,5.7,5.72,5.7,5.71,113900.0
2010-08-04 14:00:00,5.71,5.72,5.7,5.72,171700.0,5.71,5.72,5.7,5.72,171700.0
2010-08-04 14:10:00,5.72,5.73,5.71,5.73,125000.0,5.72,5.73,5.71,5.73,125000.0
2010-08-04 14:20:00,5.73,5.73,5.72,5.73,186700.0,5.73,5.73,5.72,5.73,186700.0
2010-08-04 14:30:00,5.72,5.75,5.72,5.75,365000.0,5.72,5.75,5.72,5.75,365000.0
2010-08-04 14:40:00,5.75,5.75,5.74,5.75,77500.0,5.75,5.75,5.74,5.75,77500.0
2010-08-04 14:50:00,5.75,5.75,5.74,5.75,249100.0,5.75,5.75,5.74,5.75,249100.0
2010-08-04 15:00:00,5.75,5.75,5.74,5.74,119600.0,5.75,5.75,5.74,5.74,119600.0
2010-08-04 15:10:00,5.75,5.77,5.74,5.76,420300.0,5.75,5.77,5.74,5.76,420300.0
2010-08-04 15:20:00,5.76,5.79,5.76,5.77,730600.0,5.76,5.79,5.76,5.77,730600.0
2010-08-04 15:30:00,5.77,5.78,5.77,5.77,467200.0,5.77,5.78,5.77,5.77,467200.0
2010-08-04 15:40:00,5.77,5.77,5.75,5.75,420400.0,5.77,5.77,5.75,5.75,420400.0
2010-08-04 15:50:00,5.76,5.76,5.73,5.76,1559200.0,5.76,5.76,5.73,5.76,1559200.0
2010-08-05 09:30:00,5.71,5.73,5.66,5.72,320300.0,5.71,5.73,5.66,5.72,320300.0
2010-08-05 09:40:00,5.71,5.74,5.71,5.74,217300.0,5.71,5.74,5.71,5.74,217300.0
2010-08-05 09:50:00,5.74,5.79,5.73,5.78,420000.0,5.74,5.79,5.73,5.78,420000.0
2010-08-05 10:00:00,5.79,5.79,5.75,5.75,661600.0,5.79,5.79,5.75,5.75,661600.0
2010-08-05 10:10:00,5.76,5.76,5.75,5.76,91200.0,5.76,5.76,5.75,5.76,91200.0
2010-08-05 10:20:00,5.75,5.78,5.75,5.77,207800.0,5.75,5.78,5.75,5.77,207800.0
2010-08-05 10:30:00,5.78,5.78,5.77,5.77,123600.0,5.78,5.78,5.77,5.77,123600.0
2010-08-05 10:40:00,5.78,5.8,5.76,5.76,620500.0,5.78,5.8,5.76,5.76,620500.0
2010-08-05 10:50:00,5.76,5.77,5.75,5.75,346400.0,5.76,5.77,5.75,5.75,346400.0
2010-08-05 11:00:00,5.75,5.77,5.74,5.77,305500.0,5.75,5.77,5.74,5.77,305500.0
2010-08-05 11:10:00,5.77,5.77,5.76,5.77,78200.0,5.77,5.77,5.76,5.77,78200.0
2010-08-05 11:20:00,5.76,5.78,5.76,5.78,176900.0,5.76,5.78,5.76,5.78,176900.0
2010-08-05 11:30:00,5.78,5.78,5.77,5.78,126200.0,5.78,5.78,5.77,5.78,126200.0
2010-08-05 11:40:00,5.78,5.79,5.77,5.78,97400.0,5.78,5.79,5.77,5.78,97400.0
2010-08-05 11:50:00,5.78,5.8,5.78,5.79,594200.0,5.78,5.8,5.78,5.79,594200.0
2010-08-05 12:00:00,5.79,5.82,5.78,5.82,559400.0,5.79,5.82,5.78,5.82,559400.0
2010-08-05 12:10:00,5.82,5.82,5.81,5.81,256100.0,5.82,5.82,5.81,5.81,256100.0
2010-08-05 12:20:00,5.81,5.83,5.8,5.82,867000.0,5.81,5.83,5.8,5.82,867000.0
2010-08-05 12:30:00,5.83,5.86,5.82,5.86,518600.0,5.83,5.86,5.82,5.86,518600.0
2010-08-05 12:40:00,5.86,5.86,5.84,5.84,141900.0,5.86,5.86,5.84,5.84,141900.0
2010-08-05 12:50:00,5.85,5.85,5.82,5.82,162900.0,5.85,5.85,5.82,5.82,162900.0
2010-08-05 13:00:00,5.82,5.83,5.8,5.8,275800.0,5.82,5.83,5.8,5.8,275800.0
2010-08-05 13:10:00,5.81,5.81,5.8,5.81,61900.0,5.81,5.81,5.8,5.81,61900.0
2010-08-05 13:20:00,5.8,5.82,5.8,5.82,101200.0,5.8,5.82,5.8,5.82,101200.0
2010-08-05 13:30:00,5.81,5.82,5.81,5.81,76500.0,5.81,5.82,5.81,5.81,76500.0
2010-08-05 13:40:00,5.82,5.82,5.81,5.82,55000.0,5.82,5.82,5.81,5.82,55000.0
2010-08-05 13:50:00,5.82,5.84,5.81,5.82,592100.0,5.82,5.84,5.81,5.82,592100.0
2010-08-05 14:00:00,5.82,5.83,5.82,5.82,114700.0,5.82,5.83,5.82,5.82,114700.0
2010-08-05 14:10:00,5.82,5.83,5.82,5.83,74700.0,5.82,5.83,5.82,5.83,74700.0
2010-08-05 14:20:00,5.82,5.83,5.82,5.83,67800.0,5.82,5.83,5.82,5.83,67800.0
2010-08-05 14:30:00,5.82,5.83,5.82,5.82,368400.0,5.82,5.83,5.82,5.82,368400.0
2010-08-05 14:40:00,5.83,5.88,5.82,5.87,756900.0,5.83,5.88,5.82,5.87,756900.0
2010-08-05 14:50:00,5.88,5.88,5.85,5.85,327400.0,5.88,5.88,5.85,5.85,327400.0
2010-08-05 15:00:00,5.85,5.87,5.85,5.85,460200.0,5.85,5.87,5.85,5.85,460200.0
2010-08-05 15:10:00,5.85,5.86,5.83,5.83,236400.0,5.85,5.86,5.83,5.83,236400.0
2010-08-05 15:20:00,5.84,5.84,5.8,5.81,1064400.0,5.84,5.84,5.8,5.81,1064400.0
2010-08-05 15:30:00,5.81,5.81,5.77,5.77,531000.0,5.81,5.81,5.77,5.77,531000.0
2010-08-05 15:40:00,5.77,5.78,5.75,5.75,922600.0,5.77,5.78,5.75,5.75,922600.0
2010-08-05 15:50:00,5.75,5.78,5.7,5.71,5353700.0,5.75,5.78,5.7,5.71,5353700.0
2010-08-06 09:30:00,5.65,5.72,5.63,5.7,307800.0,5.65,5.72,5.63,5.7,307800.0
2010-08-06 09:40:00,5.7,5.74,5.7,5.73,198000.0,5.7,5.74,5.7,5.73,198000.0
2010-08-06 09:50:00,5.73,5.77,5.73,5.76,356500.0,5.73,5.77,5.73,5.76,356500.0
2010-08-06 10:00:00,5.76,5.77,5.74,5.76,253100.0,5.76,5.77,5.74,5.76,253100.0
2010-08-06 10:10:00,5.76,5.77,5.73,5.74,630900.0,5.76,5.77,5.73,5.74,630900.0
2010-08-06 10:20:00,5.74,5.75,5.7,5.7,158300.0,5.74,5.75,5.7,5.7,158300.0
2010-08-06 10:30:00,5.7,5.71,5.7,5.7,291100.0,5.7,5.71,5.7,5.7,291100.0
2010-08-06 10:40:00,5.7,5.71,5.66,5.68,577700.0,5.7,5.71,5.66,5.68,577700.0
2010-08-06 10:50:00,5.68,5.68,5.64,5.64,398100.0,5.68,5.68,5.64,5.64,398100.0
2010-08-06 11:00:00,5.65,5.67,5.65,5.66,407200.0,5.65,5.67,5.65,5.66,407200.0
2010-08-06 11:10:00,5.66,5.69,5.65,5.68,197300.0,5.66,5.69,5.65,5.68,197300.0
2010-08-06 11:20:00,5.67,5.69,5.67,5.69,82400.0,5.67,5.69,5.67,5.69,82400.0
2010-08-06 11:30:00,5.69,5.71,5.67,5.7,269100.0,5.69,5.71,5.67,5.7,269100.0
2010-08-06 11:40:00,5.7,5.72,5.69,5.71,419700.0,5.7,5.72,5.69,5.71,419700.0
2010-08-06 11:50:00,5.71,5.72,5.68,5.69,348900.0,5.71,5.72,5.68,5.69,348900.0
2010-08-06 12:00:00,5.69,5.7,5.69,5.7,117800.0,5.69,5.7,5.69,5.7,117800.0
2010-08-06 12:10:00,5.69,5.7,5.69,5.7,122500.0,5.69,5.7,5.69,5.7,122500.0
2010-08-06 12:20:00,5.7,5.7,5.69,5.69,155800.0,5.7,5.7,5.69,5.69,155800.0
2010-08-06 12:30:00,5.69,5.7,5.69,5.7,167300.0,5.69,5.7,5.69,5.7,167300.0
2010-08-06 12:40:00,5.69,5.7,5.68,5.7,282000.0,5.69,5.7,5.68,5.7,282000.0
2010-08-06 12:50:00,5.69,5.7,5.69,5.7,178700.0,5.69,5.7,5.69,5.7,178700.0
2010-08-06 13:00:00,5.7,5.71,5.69,5.7,201900.0,5.7,5.71,5.69,5.7,201900.0
2010-08-06 13:10:00,5.7,5.71,5.7,5.7,105000.0,5.7,5.71,5.7,5.7,105000.0
2010-08-06 13:20:00,5.7,5.71,5.7,5.7,64900.0,5.7,5.71,5.7,5.7,64900.0
2010-08-06 13:30:00,5.7,5.71,5.7,5.7,97100.0,5.7,5.71,5.7,5.7,97100.0
2010-08-06 13:40:00,5.7,5.71,5.69,5.7,356000.0,5.7,5.71,5.69,5.7,356000.0
2010-08-06 13:50:00,5.7,5.8,5.69,5.8,2017700.0,5.7,5.8,5.69,5.8,2017700.0
2010-08-06 14:00:00,5.8,5.8,5.75,5.76,1495300.0,5.8,5.8,5.75,5.76,1495300.0
2010-08-06 14:10:00,5.76,5.76,5.74,5.75,235000.0,5.76,5.76,5.74,5.75,235000.0
2010-08-06 14:20:00,5.76,5.76,5.75,5.76,184800.0,5.76,5.76,5.75,5.76,184800.0
2010-08-06 14:30:00,5.75,5.78,5.75,5.77,204400.0,5.75,5.78,5.75,5.77,204400.0
2010-08-06 14:40:00,5.78,5.8,5.77,5.8,369800.0,5.78,5.8,5.77,5.8,369800.0
2010-08-06 14:50:00,5.79,5.81,5.79,5.8,267800.0,5.79,5.81,5.79,5.8,267800.0
2010-08-06 15:00:00,5.81,5.81,5.8,5.81,113700.0,5.81,5.81,5.8,5.81,113700.0
2010-08-06 15:10:00,5.81,5.82,5.79,5.79,349800.0,5.81,5.82,5.79,5.79,349800.0
2010-08-06 15:20:00,5.8,5.82,5.79,5.81,726300.0,5.8,5.82,5.79,5.81,726300.0
2010-08-06 15:30:00,5.8,5.82,5.79,5.81,579400.0,5.8,5.82,5.79,5.81,579400.0
2010-08-06 15:40:00,5.8,5.81,5.79,5.8,417500.0,5.8,5.81,5.79,5.8,417500.0
2010-08-06 15:50:00,5.81,5.81,5.79,5.8,685300.0,5.81,5.81,5.79,5.8,685300.0
2010-08-09 09:30:00,5.8,5.83,5.76,5.8,113500.0,5.8,5.83,5.76,5.8,113500.0
2010-08-09 09:40:00,5.8,5.81,5.77,5.79,132800.0,5.8,5.81,5.77,5.79,132800.0
2010-08-09 09:50:00,5.79,5.79,5.77,5.77,98800.0,5.79,5.79,5.77,5.77,98800.0
2010-08-09 10:00:00,5.77,5.8,5.77,5.8,149900.0,5.77,5.8,5.77,5.8,149900.0
2010-08-09 10:10:00,5.79,5.8,5.78,5.79,111400.0,5.79,5.8,5.78,5.79,111400.0
2010-08-09 10:20:00,5.79,5.8,5.78,5.79,162000.0,5.79,5.8,5.78,5.79,162000.0
2010-08-09 10:30:00,5.79,5.8,5.79,5.8,38400.0,5.79,5.8,5.79,5.8,38400.0
2010-08-09 10:40:00,5.79,5.8,5.78,5.78,89000.0,5.79,5.8,5.78,5.78,89000.0
2010-08-09 10:50:00,5.78,5.8,5.77,5.79,493800.0,5.78,5.8,5.77,5.79,493800.0
2010-08-09 11:00:00,5.8,5.81,5.78,5.79,311000.0,5.8,5.81,5.78,5.79,311000.0
2010-08-09 11:10:00,5.79,5.8,5.79,5.79,103000.0,5.79,5.8,5.79,5.79,103000.0
2010-08-09 11:20:00,5.79,5.8,5.78,5.78,254400.0,5.79,5.8,5.78,5.78,254400.0
2010-08-09 11:30:00,5.78,5.82,5.78,5.82,308000.0,5.78,5.82,5.78,5.82,308000.0
2010-08-09 11:40:00,5.82,5.83,5.81,5.83,246100.0,5.82,5.83,5.81,5.83,246100.0
2010-08-09 11:50:00,5.82,5.84,5.82,5.84,145200.0,5.82,5.84,5.82,5.84,145200.0
2010-08-09 12:00:00,5.84,5.85,5.83,5.85,151600.0,5.84,5.85,5.83,5.85,151600.0
2010-08-09 12:10:00,5.84,5.85,5.84,5.84,86400.0,5.84,5.85,5.84,5.84,86400.0
2010-08-09 12:20:00,5.84,5.85,5.84,5.84,38200.0,5.84,5.85,5.84,5.84,38200.0
2010-08-09 12:30:00,5.84,5.85,5.83,5.83,216400.0,5.84,5.85,5.83,5.83,216400.0
2010-08-09 12:40:00,5.83,5.84,5.83,5.84,263800.0,5.83,5.84,5.83,5.84,263800.0
2010-08-09 12:50:00,5.83,5.84,5.83,5.84,46700.0,5.83,5.84,5.83,5.84,46700.0
2010-08-09 13:00:00,5.83,5.84,5.83,5.84,94500.0,5.83,5.84,5.83,5.84,94500.0
2010-08-09 13:10:00,5.84,5.85,5.83,5.85,287700.0,5.84,5.85,5.83,5.85,287700.0
2010-08-09 13:20:00,5.84,5.85,5.84,5.84,62700.0,5.84,5.85,5.84,5.84,62700.0
2010-08-09 13:30:00,5.84,5.85,5.84,5.85,42100.0,5.84,5.85,5.84,5.85,42100.0
2010-08-09 13:40:00,5.84,5.85,5.84,5.84,84000.0,5.84,5.85,5.84,5.84,84000.0
2010-08-09 13:50:00,5.85,5.85,5.84,5.84,32400.0,5.85,5.85,5.84,5.84,32400.0
2010-08-09 14:00:00,5.85,5.85,5.84,5.84,42000.0,5.85,5.85,5.84,5.84,42000.0
2010-08-09 14:10:00,5.84,5.85,5.84,5.85,66400.0,5.84,5.85,5.84,5.85,66400.0
2010-08-09 14:20:00,5.85,5.85,5.84,5.85,50300.0,5.85,5.85,5.84,5.85,50300.0
2010-08-09 14:30:00,5.84,5.86,5.82,5.84,1130800.0,5.84,5.86,5.82,5.84,1130800.0
2010-08-09 14:40:00,5.85,5.87,5.84,5.87,422700.0,5.85,5.87,5.84,5.87,422700.0
2010-08-09 14:50:00,5.87,5.87,5.86,5.86,168900.0,5.87,5.87,5.86,5.86,168900.0
2010-08-09 15:00:00,5.86,5.88,5.85,5.87,904100.0,5.86,5.88,5.85,5.87,904100.0
2010-08-09 15:10:00,5.86,5.87,5.86,5.86,181700.0,5.86,5.87,5.86,5.86,181700.0
2010-08-09 15:20:00,5.86,5.88,5.86,5.88,341500.0,5.86,5.88,5.86,5.88,341500.0
2010-08-09 15:30:00,5.87,5.88,5.87,5.88,178000.0,5.87,5.88,5.87,5.88,178000.0
2010-08-09 15:40:00,5.87,5.89,5.86,5.86,881700.0,5.87,5.89,5.86,5.86,881700.0
2010-08-09 15:50:00,5.87,5.88,5.85,5.88,1386600.0,5.87,5.88,5.85,5.88,1386600.0
2010-08-10 09:30:00,5.82,5.85,5.8,5.8,264000.0,5.82,5.85,5.8,5.8,264000.0
2010-08-10 09:40:00,5.8,5.81,5.76,5.78,208400.0,5.8,5.81,5.76,5.78,208400.0
2010-08-10 09:50:00,5.79,5.79,5.77,5.77,128300.0,5.79,5.79,5.77,5.77,128300.0
2010-08-10 10:00:00,5.77,5.82,5.77,5.78,68000.0,5.77,5.82,5.77,5.78,68000.0
2010-08-10 10:10:00,5.77,5.79,5.77,5.78,216200.0,5.77,5.79,5.77,5.78,216200.0
2010-08-10 10:20:00,5.78,5.79,5.78,5.78,63100.0,5.78,5.79,5.78,5.78,63100.0
2010-08-10 10:30:00,5.78,5.8,5.77,5.78,495500.0,5.78,5.8,5.77,5.78,495500.0
2010-08-10 10:40:00,5.77,5.78,5.77,5.77,57500.0,5.77,5.78,5.77,5.77,57500.0
2010-08-10 10:50:00,5.77,5.79,5.77,5.79,432500.0,5.77,5.79,5.77,5.79,432500.0
2010-08-10 11:00:00,5.79,5.83,5.78,5.83,462900.0,5.79,5.83,5.78,5.83,462900.0
2010-08-10 11:10:00,5.83,5.85,5.81,5.81,641700.0,5.83,5.85,5.81,5.81,641700.0
2010-08-10 11:20:00,5.81,5.83,5.78,5.83,423600.0,5.81,5.83,5.78,5.83,423600.0
2010-08-10 11:30:00,5.82,5.84,5.82,5.84,103000.0,5.82,5.84,5.82,5.84,103000.0
2010-08-10 11:40:00,5.83,5.85,5.82,5.84,357400.0,5.83,5.85,5.82,5.84,357400.0
2010-08-10 11:50:00,5.83,5.85,5.83,5.84,176300.0,5.83,5.85,5.83,5.84,176300.0
2010-08-10 12:00:00,5.84,5.84,5.82,5.82,140300.0,5.84,5.84,5.82,5.82,140300.0
2010-08-10 12:10:00,5.82,5.83,5.81,5.82,266800.0,5.82,5.83,5.81,5.82,266800.0
2010-08-10 12:20:00,5.82,5.84,5.81,5.84,418200.0,5.82,5.84,5.81,5.84,418200.0
2010-08-10 12:30:00,5.83,5.84,5.82,5.82,68000.0,5.83,5.84,5.82,5.82,68000.0
2010-08-10 12:40:00,5.82,5.83,5.82,5.82,104800.0,5.82,5.83,5.82,5.82,104800.0
2010-08-10 12:50:00,5.82,5.83,5.81,5.81,152700.0,5.82,5.83,5.81,5.81,152700.0
2010-08-10 13:00:00,5.82,5.82,5.8,5.8,105300.0,5.82,5.82,5.8,5.8,105300.0
2010-08-10 13:10:00,5.8,5.83,5.8,5.82,423900.0,5.8,5.83,5.8,5.82,423900.0
2010-08-10 13:20:00,5.82,5.83,5.82,5.82,46700.0,5.82,5.83,5.82,5.82,46700.0
2010-08-10 13:30:00,5.82,5.85,5.81,5.84,755600.0,5.82,5.85,5.81,5.84,755600.0
2010-08-10 13:40:00,5.84,5.85,5.84,5.84,21300.0,5.84,5.85,5.84,5.84,21300.0
2010-08-10 13:50:00,5.84,5.85,5.81,5.82,1080900.0,5.84,5.85,5.81,5.82,1080900.0
2010-08-10 14:00:00,5.83,5.85,5.82,5.83,550700.0,5.83,5.85,5.82,5.83,550700.0
2010-08-10 14:10:00,5.83,5.88,5.83,5.85,452700.0,5.83,5.88,5.83,5.85,452700.0
2010-08-10 14:20:00,5.85,5.89,5.85,5.86,248500.0,5.85,5.89,5.85,5.86,248500.0
2010-08-10 14:30:00,5.87,5.89,5.86,5.89,259200.0,5.87,5.89,5.86,5.89,259200.0
2010-08-10 14:40:00,5.89,5.9,5.88,5.88,287400.0,5.89,5.9,5.88,5.88,287400.0
2010-08-10 14:50:00,5.89,5.89,5.87,5.88,131500.0,5.89,5.89,5.87,5.88,131500.0
2010-08-10 15:00:00,5.87,5.89,5.87,5.88,348200.0,5.87,5.89,5.87,5.88,348200.0
2010-08-10 15:10:00,5.88,5.89,5.85,5.86,252200.0,5.88,5.89,5.85,5.86,252200.0
2010-08-10 15:20:00,5.85,5.87,5.85,5.86,249100.0,5.85,5.87,5.85,5.86,249100.0
2010-08-10 15:30:00,5.87,5.89,5.86,5.89,358500.0,5.87,5.89,5.86,5.89,358500.0
2010-08-10 15:40:00,5.89,5.89,5.87,5.88,388900.0,5.89,5.89,5.87,5.88,388900.0
2010-08-10 15:50:00,5.88,5.88,5.83,5.83,961100.0,5.88,5.88,5.83,5.83,961100.0
2010-08-11 09:30:00,5.76,5.76,5.68,5.73,439600.0,5.76,5.76,5.68,5.73,439600.0
2010-08-11 09:40:00,5.72,5.75,5.69,5.72,700500.0,5.72,5.75,5.69,5.72,700500.0
2010-08-11 09:50:00,5.72,5.73,5.7,5.7,79700.0,5.72,5.73,5.7,5.7,79700.0
2010-08-11 10:00:00,5.71,5.74,5.7,5.72,266100.0,5.71,5.74,5.7,5.72,266100.0
2010-08-11 10:10:00,5.72,5.75,5.71,5.71,373100.0,5.72,5.75,5.71,5.71,373100.0
2010-08-11 10:20:00,5.72,5.72,5.7,5.72,136700.0,5.72,5.72,5.7,5.72,136700.0
2010-08-11 10:30:00,5.71,5.72,5.7,5.7,141600.0,5.71,5.72,5.7,5.7,141600.0
2010-08-11 10:40:00,5.71,5.72,5.69,5.7,214300.0,5.71,5.72,5.69,5.7,214300.0
2010-08-11 10:50:00,5.7,5.72,5.69,5.7,287700.0,5.7,5.72,5.69,5.7,287700.0
2010-08-11 11:00:00,5.7,5.7,5.67,5.67,295400.0,5.7,5.7,5.67,5.67,295400.0
2010-08-11 11:10:00,5.67,5.68,5.63,5.64,365500.0,5.67,5.68,5.63,5.64,365500.0
2010-08-11 11:20:00,5.64,5.65,5.64,5.65,187200.0,5.64,5.65,5.64,5.65,187200.0
2010-08-11 11:30:00,5.64,5.67,5.64,5.67,333700.0,5.64,5.67,5.64,5.67,333700.0
2010-08-11 11:40:00,5.66,5.67,5.65,5.66,183100.0,5.66,5.67,5.65,5.66,183100.0
2010-08-11 11:50:00,5.66,5.66,5.65,5.66,49700.0,5.66,5.66,5.65,5.66,49700.0
2010-08-11 12:00:00,5.66,5.66,5.64,5.66,183600.0,5.66,5.66,5.64,5.66,183600.0
2010-08-11 12:10:00,5.65,5.66,5.65,5.66,139400.0,5.65,5.66,5.65,5.66,139400.0
2010-08-11 12:20:00,5.66,5.68,5.66,5.67,163800.0,5.66,5.68,5.66,5.67,163800.0
2010-08-11 12:30:00,5.66,5.69,5.66,5.67,223000.0,5.66,5.69,5.66,5.67,223000.0
2010-08-11 12:40:00,5.67,5.68,5.65,5.65,507700.0,5.67,5.68,5.65,5.65,507700.0
2010-08-11 12:50:00,5.65,5.66,5.64,5.65,163300.0,5.65,5.66,5.64,5.65,163300.0
2010-08-11 13:00:00,5.64,5.66,5.64,5.65,84500.0,5.64,5.66,5.64,5.65,84500.0
2010-08-11 13:10:00,5.65,5.66,5.65,5.65,76900.0,5.65,5.66,5.65,5.65,76900.0
2010-08-11 13:20:00,5.65,5.66,5.64,5.64,120200.0,5.65,5.66,5.64,5.64,120200.0
2010-08-11 13:30:00,5.64,5.65,5.63,5.63,149900.0,5.64,5.65,5.63,5.63,149900.0
2010-08-11 13:40:00,5.64,5.64,5.63,5.63,152500.0,5.64,5.64,5.63,5.63,152500.0
2010-08-11 13:50:00,5.63,5.7,5.62,5.68,1860600.0,5.63,5.7,5.62,5.68,1860600.0
2010-08-11 14:00:00,5.68,5.68,5.65,5.67,1118500.0,5.68,5.68,5.65,5.67,1118500.0
2010-08-11 14:10:00,5.67,5.68,5.64,5.65,555900.0,5.67,5.68,5.64,5.65,555900.0
2010-08-11 14:20:00,5.65,5.66,5.62,5.63,424500.0,5.65,5.66,5.62,5.63,424500.0
2010-08-11 14:30:00,5.62,5.63,5.6,5.62,407800.0,5.62,5.63,5.6,5.62,407800.0
2010-08-11 14:40:00,5.62,5.63,5.61,5.61,344100.0,5.62,5.63,5.61,5.61,344100.0
2010-08-11 14:50:00,5.61,5.62,5.6,5.61,177300.0,5.61,5.62,5.6,5.61,177300.0
2010-08-11 15:00:00,5.61,5.61,5.58,5.59,666500.0,5.61,5.61,5.58,5.59,666500.0
2010-08-11 15:10:00,5.58,5.61,5.58,5.59,510600.0,5.58,5.61,5.58,5.59,510600.0
2010-08-11 15:20:00,5.6,5.6,5.58,5.59,337200.0,5.6,5.6,5.58,5.59,337200.0
2010-08-11 15:30:00,5.59,5.59,5.56,5.59,850200.0,5.59,5.59,5.56,5.59,850200.0
2010-08-11 15:40:00,5.58,5.59,5.57,5.57,421700.0,5.58,5.59,5.57,5.57,421700.0
2010-08-11 15:50:00,5.57,5.58,5.57,5.57,1176200.0,5.57,5.58,5.57,5.57,1176200.0
2010-08-12 09:30:00,5.56,5.6,5.51,5.56,411100.0,5.56,5.6,5.51,5.56,411100.0
2010-08-12 09:40:00,5.56,5.58,5.53,5.57,471800.0,5.56,5.58,5.53,5.57,471800.0
2010-08-12 09:50:00,5.57,5.59,5.56,5.58,407100.0,5.57,5.59,5.56,5.58,407100.0
2010-08-12 10:00:00,5.58,5.6,5.57,5.58,210400.0,5.58,5.6,5.57,5.58,210400.0
2010-08-12 10:10:00,5.57,5.58,5.53,5.54,254300.0,5.57,5.58,5.53,5.54,254300.0
2010-08-12 10:20:00,5.54,5.54,5.51,5.51,179400.0,5.54,5.54,5.51,5.51,179400.0
2010-08-12 10:30:00,5.51,5.55,5.5,5.55,371700.0,5.51,5.55,5.5,5.55,371700.0
2010-08-12 10:40:00,5.55,5.55,5.54,5.55,84400.0,5.55,5.55,5.54,5.55,84400.0
2010-08-12 10:50:00,5.54,5.57,5.53,5.55,825100.0,5.54,5.57,5.53,5.55,825100.0
2010-08-12 11:00:00,5.55,5.55,5.52,5.53,184900.0,5.55,5.55,5.52,5.53,184900.0
2010-08-12 11:10:00,5.53,5.55,5.51,5.55,210400.0,5.53,5.55,5.51,5.55,210400.0
2010-08-12 11:20:00,5.55,5.55,5.54,5.55,89100.0,5.55,5.55,5.54,5.55,89100.0
2010-08-12 11:30:00,5.54,5.55,5.53,5.53,201100.0,5.54,5.55,5.53,5.53,201100.0
2010-08-12 11:40:00,5.53,5.55,5.52,5.54,339900.0,5.53,5.55,5.52,5.54,339900.0
2010-08-12 11:50:00,5.55,5.55,5.54,5.54,34000.0,5.55,5.55,5.54,5.54,34000.0
2010-08-12 12:00:00,5.55,5.56,5.53,5.56,267800.0,5.55,5.56,5.53,5.56,267800.0
2010-08-12 12:10:00,5.56,5.57,5.55,5.57,56300.0,5.56,5.57,5.55,5.57,56300.0
2010-08-12 12:20:00,5.56,5.57,5.55,5.55,282100.0,5.56,5.57,5.55,5.55,282100.0
2010-08-12 12:30:00,5.55,5.56,5.55,5.56,54800.0,5.55,5.56,5.55,5.56,54800.0
2010-08-12 12:40:00,5.55,5.6,5.55,5.58,355400.0,5.55,5.6,5.55,5.58,355400.0
2010-08-12 12:50:00,5.58,5.61,5.57,5.6,386700.0,5.58,5.61,5.57,5.6,386700.0
2010-08-12 13:00:00,5.6,5.62,5.59,5.61,246100.0,5.6,5.62,5.59,5.61,246100.0
2010-08-12 13:10:00,5.6,5.61,5.59,5.59,106100.0,5.6,5.61,5.59,5.59,106100.0
2010-08-12 13:20:00,5.59,5.6,5.57,5.57,161100.0,5.59,5.6,5.57,5.57,161100.0
2010-08-12 13:30:00,5.57,5.58,5.56,5.57,79900.0,5.57,5.58,5.56,5.57,79900.0
2010-08-12 13:40:00,5.56,5.57,5.55,5.55,59900.0,5.56,5.57,5.55,5.55,59900.0
2010-08-12 13:50:00,5.56,5.56,5.55,5.55,57400.0,5.56,5.56,5.55,5.55,57400.0
2010-08-12 14:00:00,5.55,5.59,5.54,5.57,527400.0,5.55,5.59,5.54,5.57,527400.0
2010-08-12 14:10:00,5.57,5.58,5.55,5.56,170600.0,5.57,5.58,5.55,5.56,170600.0
2010-08-12 14:20:00,5.55,5.57,5.55,5.55,152700.0,5.55,5.57,5.55,5.55,152700.0
2010-08-12 14:30:00,5.55,5.56,5.53,5.54,130800.0,5.55,5.56,5.53,5.54,130800.0
2010-08-12 14:40:00,5.53,5.55,5.53,5.54,261900.0,5.53,5.55,5.53,5.54,261900.0
2010-08-12 14:50:00,5.54,5.55,5.53,5.55,90600.0,5.54,5.55,5.53,5.55,90600.0
2010-08-12 15:00:00,5.55,5.56,5.54,5.54,225100.0,5.55,5.56,5.54,5.54,225100.0
2010-08-12 15:10:00,5.55,5.56,5.54,5.54,182500.0,5.55,5.56,5.54,5.54,182500.0
2010-08-12 15:20:00,5.54,5.56,5.53,5.54,687200.0,5.54,5.56,5.53,5.54,687200.0
2010-08-12 15:30:00,5.55,5.55,5.54,5.54,243100.0,5.55,5.55,5.54,5.54,243100.0
2010-08-12 15:40:00,5.54,5.55,5.51,5.54,429600.0,5.54,5.55,5.51,5.54,429600.0
2010-08-12 15:50:00,5.54,5.54,5.52,5.52,515900.0,5.54,5.54,5.52,5.52,515900.0
2010-08-13 09:30:00,5.52,5.53,5.48,5.48,211000.0,5.52,5.53,5.48,5.48,211000.0
2010-08-13 09:40:00,5.49,5.52,5.47,5.52,265200.0,5.49,5.52,5.47,5.52,265200.0
2010-08-13 09:50:00,5.52,5.57,5.51,5.55,331600.0,5.52,5.57,5.51,5.55,331600.0
2010-08-13 10:00:00,5.56,5.56,5.54,5.55,151600.0,5.56,5.56,5.54,5.55,151600.0
2010-08-13 10:10:00,5.54,5.55,5.52,5.52,87300.0,5.54,5.55,5.52,5.52,87300.0
2010-08-13 10:20:00,5.52,5.52,5.51,5.51,121800.0,5.52,5.52,5.51,5.51,121800.0
2010-08-13 10:30:00,5.51,5.53,5.51,5.53,250400.0,5.51,5.53,5.51,5.53,250400.0
2010-08-13 10:40:00,5.53,5.53,5.5,5.51,325800.0,5.53,5.53,5.5,5.51,325800.0
2010-08-13 10:50:00,5.5,5.52,5.5,5.51,281200.0,5.5,5.52,5.5,5.51,281200.0
2010-08-13 11:00:00,5.51,5.52,5.51,5.51,67400.0,5.51,5.52,5.51,5.51,67400.0
2010-08-13 11:10:00,5.51,5.52,5.51,5.51,140100.0,5.51,5.52,5.51,5.51,140100.0
2010-08-13 11:20:00,5.51,5.52,5.5,5.51,483700.0,5.51,5.52,5.5,5.51,483700.0
2010-08-13 11:30:00,5.51,5.51,5.5,5.51,185200.0,5.51,5.51,5.5,5.51,185200.0
2010-08-13 11:40:00,5.5,5.51,5.5,5.51,197900.0,5.5,5.51,5.5,5.51,197900.0
2010-08-13 11:50:00,5.51,5.51,5.49,5.51,430100.0,5.51,5.51,5.49,5.51,430100.0
2010-08-13 12:00:00,5.5,5.52,5.5,5.51,335200.0,5.5,5.52,5.5,5.51,335200.0
2010-08-13 12:10:00,5.51,5.51,5.5,5.51,125800.0,5.51,5.51,5.5,5.51,125800.0
2010-08-13 12:20:00,5.51,5.51,5.5,5.51,200100.0,5.51,5.51,5.5,5.51,200100.0
2010-08-13 12:30:00,5.51,5.51,5.5,5.5,132600.0,5.51,5.51,5.5,5.5,132600.0
2010-08-13 12:40:00,5.51,5.51,5.5,5.51,91400.0,5.51,5.51,5.5,5.51,91400.0
2010-08-13 12:50:00,5.5,5.51,5.5,5.5,94700.0,5.5,5.51,5.5,5.5,94700.0
2010-08-13 13:00:00,5.51,5.51,5.5,5.5,87400.0,5.51,5.51,5.5,5.5,87400.0
2010-08-13 13:10:00,5.51,5.51,5.5,5.5,74300.0,5.51,5.51,5.5,5.5,74300.0
2010-08-13 13:20:00,5.5,5.51,5.49,5.49,417800.0,5.5,5.51,5.49,5.49,417800.0
2010-08-13 13:30:00,5.49,5.5,5.49,5.5,143600.0,5.49,5.5,5.49,5.5,143600.0
2010-08-13 13:40:00,5.49,5.5,5.49,5.49,79300.0,5.49,5.5,5.49,5.49,79300.0
2010-08-13 13:50:00,5.49,5.5,5.49,5.49,124200.0,5.49,5.5,5.49,5.49,124200.0
2010-08-13 14:00:00,5.49,5.5,5.49,5.5,160800.0,5.49,5.5,5.49,5.5,160800.0
2010-08-13 14:10:00,5.5,5.51,5.49,5.5,324100.0,5.5,5.51,5.49,5.5,324100.0
2010-08-13 14:20:00,5.49,5.5,5.48,5.49,236500.0,5.49,5.5,5.48,5.49,236500.0
2010-08-13 14:30:00,5.48,5.5,5.48,5.48,722400.0,5.48,5.5,5.48,5.48,722400.0
2010-08-13 14:40:00,5.48,5.49,5.48,5.49,79900.0,5.48,5.49,5.48,5.49,79900.0
2010-08-13 14:50:00,5.48,5.49,5.48,5.48,149900.0,5.48,5.49,5.48,5.48,149900.0
2010-08-13 15:00:00,5.49,5.49,5.48,5.49,161100.0,5.49,5.49,5.48,5.49,161100.0
2010-08-13 15:10:00,5.49,5.49,5.47,5.47,401600.0,5.49,5.49,5.47,5.47,401600.0
2010-08-13 15:20:00,5.47,5.48,5.45,5.46,510700.0,5.47,5.48,5.45,5.46,510700.0
2010-08-13 15:30:00,5.45,5.46,5.44,5.45,1028700.0,5.45,5.46,5.44,5.45,1028700.0
2010-08-13 15:40:00,5.44,5.47,5.42,5.45,1449000.0,5.44,5.47,5.42,5.45,1449000.0
2010-08-13 15:50:00,5.45,5.48,5.44,5.47,1527900.0,5.45,5.48,5.44,5.47,1527900.0
2010-08-16 09:30:00,5.44,5.49,5.41,5.44,457400.0,5.44,5.49,5.41,5.44,457400.0
2010-08-16 09:40:00,5.44,5.47,5.43,5.47,146700.0,5.44,5.47,5.43,5.47,146700.0
2010-08-16 09:50:00,5.47,5.47,5.44,5.44,361600.0,5.47,5.47,5.44,5.44,361600.0
2010-08-16 10:00:00,5.44,5.49,5.44,5.47,281900.0,5.44,5.49,5.44,5.47,281900.0
2010-08-16 10:10:00,5.47,5.49,5.46,5.49,166000.0,5.47,5.49,5.46,5.49,166000.0
2010-08-16 10:20:00,5.48,5.5,5.47,5.49,212800.0,5.48,5.5,5.47,5.49,212800.0
2010-08-16 10:30:00,5.49,5.51,5.48,5.5,108400.0,5.49,5.51,5.48,5.5,108400.0
2010-08-16 10:40:00,5.51,5.52,5.48,5.48,578800.0,5.51,5.52,5.48,5.48,578800.0
2010-08-16 10:50:00,5.48,5.49,5.47,5.48,552500.0,5.48,5.49,5.47,5.48,552500.0
2010-08-16 11:00:00,5.48,5.48,5.44,5.44,323600.0,5.48,5.48,5.44,5.44,323600.0
2010-08-16 11:10:00,5.44,5.46,5.44,5.45,117700.0,5.44,5.46,5.44,5.45,117700.0
2010-08-16 11:20:00,5.46,5.47,5.44,5.45,826500.0,5.46,5.47,5.44,5.45,826500.0
2010-08-16 11:30:00,5.45,5.48,5.45,5.47,573000.0,5.45,5.48,5.45,5.47,573000.0
2010-08-16 11:40:00,5.47,5.48,5.47,5.47,138200.0,5.47,5.48,5.47,5.47,138200.0
2010-08-16 11:50:00,5.47,5.48,5.47,5.47,44400.0,5.47,5.48,5.47,5.47,44400.0
2010-08-16 12:00:00,5.48,5.48,5.47,5.47,39300.0,5.48,5.48,5.47,5.47,39300.0
2010-08-16 12:10:00,5.48,5.48,5.47,5.47,30000.0,5.48,5.48,5.47,5.47,30000.0
2010-08-16 12:20:00,5.47,5.48,5.47,5.48,125700.0,5.47,5.48,5.47,5.48,125700.0
2010-08-16 12:30:00,5.48,5.48,5.47,5.48,35100.0,5.48,5.48,5.47,5.48,35100.0
2010-08-16 12:40:00,5.48,5.48,5.46,5.47,135000.0,5.48,5.48,5.46,5.47,135000.0
2010-08-16 12:50:00,5.47,5.47,5.46,5.46,68400.0,5.47,5.47,5.46,5.46,68400.0
2010-08-16 13:00:00,5.46,5.46,5.42,5.43,429300.0,5.46,5.46,5.42,5.43,429300.0
2010-08-16 13:10:00,5.42,5.44,5.42,5.44,666500.0,5.42,5.44,5.42,5.44,666500.0
2010-08-16 13:20:00,5.44,5.44,5.43,5.43,64700.0,5.44,5.44,5.43,5.43,64700.0
2010-08-16 13:30:00,5.44,5.44,5.41,5.42,473900.0,5.44,5.44,5.41,5.42,473900.0
2010-08-16 13:40:00,5.43,5.46,5.41,5.43,547900.0,5.43,5.46,5.41,5.43,547900.0
2010-08-16 13:50:00,5.43,5.44,5.43,5.44,55500.0,5.43,5.44,5.43,5.44,55500.0
2010-08-16 14:00:00,5.44,5.46,5.43,5.44,453600.0,5.44,5.46,5.43,5.44,453600.0
2010-08-16 14:10:00,5.44,5.44,5.43,5.43,50600.0,5.44,5.44,5.43,5.43,50600.0
2010-08-16 14:20:00,5.43,5.44,5.43,5.43,144600.0,5.43,5.44,5.43,5.43,144600.0
2010-08-16 14:30:00,5.43,5.44,5.43,5.43,243100.0,5.43,5.44,5.43,5.43,243100.0
2010-08-16 14:40:00,5.43,5.45,5.43,5.44,113600.0,5.43,5.45,5.43,5.44,113600.0
2010-08-16 14:50:00,5.44,5.45,5.42,5.43,170000.0,5.44,5.45,5.42,5.43,170000.0
2010-08-16 15:00:00,5.43,5.44,5.42,5.42,95400.0,5.43,5.44,5.42,5.42,95400.0
2010-08-16 15:10:00,5.42,5.43,5.41,5.42,130100.0,5.42,5.43,5.41,5.42,130100.0
2010-08-16 15:20:00,5.41,5.44,5.41,5.43,457400.0,5.41,5.44,5.41,5.43,457400.0
2010-08-16 15:30:00,5.44,5.44,5.41,5.43,1125200.0,5.44,5.44,5.41,5.43,1125200.0
2010-08-16 15:40:00,5.44,5.47,5.43,5.45,361600.0,5.44,5.47,5.43,5.45,361600.0
2010-08-16 15:50:00,5.45,5.46,5.45,5.46,824900.0,5.45,5.46,5.45,5.46,824900.0
2010-08-17 09:30:00,5.5,5.55,5.46,5.48,300000.0,5.5,5.55,5.46,5.48,300000.0
2010-08-17 09:40:00,5.48,5.49,5.46,5.47,660500.0,5.48,5.49,5.46,5.47,660500.0
2010-08-17 09:50:00,5.47,5.47,5.45,5.45,429200.0,5.47,5.47,5.45,5.45,429200.0
2010-08-17 10:00:00,5.45,5.46,5.45,5.45,246800.0,5.45,5.46,5.45,5.45,246800.0
2010-08-17 10:10:00,5.45,5.47,5.43,5.43,1416100.0,5.45,5.47,5.43,5.43,1416100.0
2010-08-17 10:20:00,5.44,5.46,5.43,5.45,486000.0,5.44,5.46,5.43,5.45,486000.0
2010-08-17 10:30:00,5.46,5.49,5.45,5.49,351100.0,5.46,5.49,5.45,5.49,351100.0
2010-08-17 10:40:00,5.48,5.51,5.48,5.5,417200.0,5.48,5.51,5.48,5.5,417200.0
2010-08-17 10:50:00,5.49,5.52,5.49,5.52,270100.0,5.49,5.52,5.49,5.52,270100.0
2010-08-17 11:00:00,5.52,5.54,5.51,5.51,462300.0,5.52,5.54,5.51,5.51,462300.0
2010-08-17 11:10:00,5.51,5.52,5.5,5.5,374400.0,5.51,5.52,5.5,5.5,374400.0
2010-08-17 11:20:00,5.5,5.51,5.48,5.48,1171800.0,5.5,5.51,5.48,5.48,1171800.0
2010-08-17 11:30:00,5.49,5.5,5.48,5.49,236500.0,5.49,5.5,5.48,5.49,236500.0
2010-08-17 11:40:00,5.49,5.53,5.49,5.52,465200.0,5.49,5.53,5.49,5.52,465200.0
2010-08-17 11:50:00,5.52,5.53,5.51,5.51,232200.0,5.52,5.53,5.51,5.51,232200.0
2010-08-17 12:00:00,5.51,5.52,5.49,5.49,135100.0,5.51,5.52,5.49,5.49,135100.0
2010-08-17 12:10:00,5.49,5.5,5.48,5.48,392400.0,5.49,5.5,5.48,5.48,392400.0
2010-08-17 12:20:00,5.49,5.49,5.47,5.47,274100.0,5.49,5.49,5.47,5.47,274100.0
2010-08-17 12:30:00,5.48,5.51,5.47,5.48,1140000.0,5.48,5.51,5.47,5.48,1140000.0
2010-08-17 12:40:00,5.48,5.49,5.47,5.47,113000.0,5.48,5.49,5.47,5.47,113000.0
2010-08-17 12:50:00,5.48,5.48,5.46,5.46,191200.0,5.48,5.48,5.46,5.46,191200.0
2010-08-17 13:00:00,5.46,5.48,5.46,5.47,99500.0,5.46,5.48,5.46,5.47,99500.0
2010-08-17 13:10:00,5.47,5.49,5.46,5.47,528300.0,5.47,5.49,5.46,5.47,528300.0
2010-08-17 13:20:00,5.46,5.48,5.46,5.47,291400.0,5.46,5.48,5.46,5.47,291400.0
2010-08-17 13:30:00,5.47,5.48,5.47,5.47,38300.0,5.47,5.48,5.47,5.47,38300.0
2010-08-17 13:40:00,5.48,5.48,5.46,5.47,304200.0,5.48,5.48,5.46,5.47,304200.0
2010-08-17 13:50:00,5.47,5.48,5.46,5.47,278800.0,5.47,5.48,5.46,5.47,278800.0
2010-08-17 14:00:00,5.47,5.49,5.46,5.48,975100.0,5.47,5.49,5.46,5.48,975100.0
2010-08-17 14:10:00,5.48,5.48,5.47,5.48,68900.0,5.48,5.48,5.47,5.48,68900.0
2010-08-17 14:20:00,5.47,5.71,5.47,5.68,7940400.0,5.47,5.71,5.47,5.68,7940400.0
2010-08-17 14:30:00,5.68,5.71,5.61,5.66,6448400.0,5.68,5.71,5.61,5.66,6448400.0
2010-08-17 14:40:00,5.66,5.66,5.63,5.66,2528700.0,5.66,5.66,5.63,5.66,2528700.0
2010-08-17 14:50:00,5.66,5.75,5.64,5.75,5378200.0,5.66,5.75,5.64,5.75,5378200.0
2010-08-17 15:00:00,5.75,5.88,5.74,5.84,8614500.0,5.75,5.88,5.74,5.84,8614500.0
2010-08-17 15:10:00,5.84,5.86,5.72,5.74,3337100.0,5.84,5.86,5.72,5.74,3337100.0
2010-08-17 15:20:00,5.75,5.8,5.71,5.79,3308100.0,5.75,5.8,5.71,5.79,3308100.0
2010-08-17 15:30:00,5.78,5.82,5.76,5.78,1629000.0,5.78,5.82,5.76,5.78,1629000.0
2010-08-17 15:40:00,5.78,5.78,5.74,5.76,1331900.0,5.78,5.78,5.74,5.76,1331900.0
2010-08-17 15:50:00,5.76,5.82,5.75,5.81,5244800.0,5.76,5.82,5.75,5.81,5244800.0
2010-08-18 09:30:00,5.77,5.87,5.77,5.87,2005300.0,5.77,5.87,5.77,5.87,2005300.0
2010-08-18 09:40:00,5.87,5.88,5.83,5.85,1388700.0,5.87,5.88,5.83,5.85,1388700.0
2010-08-18 09:50:00,5.85,5.88,5.83,5.84,1624900.0,5.85,5.88,5.83,5.84,1624900.0
2010-08-18 10:00:00,5.84,5.97,5.83,5.96,2228200.0,5.84,5.97,5.83,5.96,2228200.0
2010-08-18 10:10:00,5.95,5.97,5.94,5.95,791100.0,5.95,5.97,5.94,5.95,791100.0
2010-08-18 10:20:00,5.95,5.96,5.93,5.94,970700.0,5.95,5.96,5.93,5.94,970700.0
2010-08-18 10:30:00,5.95,5.98,5.93,5.93,1140900.0,5.95,5.98,5.93,5.93,1140900.0
2010-08-18 10:40:00,5.94,5.96,5.93,5.95,364300.0,5.94,5.96,5.93,5.95,364300.0
2010-08-18 10:50:00,5.95,5.96,5.94,5.95,271600.0,5.95,5.96,5.94,5.95,271600.0
2010-08-18 11:00:00,5.95,5.97,5.93,5.94,1401700.0,5.95,5.97,5.93,5.94,1401700.0
2010-08-18 11:10:00,5.94,5.95,5.9,5.91,2085000.0,5.94,5.95,5.9,5.91,2085000.0
2010-08-18 11:20:00,5.92,5.97,5.91,5.95,1642600.0,5.92,5.97,5.91,5.95,1642600.0
2010-08-18 11:30:00,5.95,5.95,5.93,5.93,143400.0,5.95,5.95,5.93,5.93,143400.0
2010-08-18 11:40:00,5.94,5.95,5.92,5.94,578000.0,5.94,5.95,5.92,5.94,578000.0
2010-08-18 11:50:00,5.94,5.95,5.94,5.95,176900.0,5.94,5.95,5.94,5.95,176900.0
2010-08-18 12:00:00,5.95,5.97,5.94,5.95,859600.0,5.95,5.97,5.94,5.95,859600.0
2010-08-18 12:10:00,5.95,5.96,5.94,5.95,150200.0,5.95,5.96,5.94,5.95,150200.0
2010-08-18 12:20:00,5.94,5.95,5.94,5.95,77900.0,5.94,5.95,5.94,5.95,77900.0
2010-08-18 12:30:00,5.95,5.96,5.94,5.95,193100.0,5.95,5.96,5.94,5.95,193100.0
2010-08-18 12:40:00,5.95,5.96,5.95,5.95,61400.0,5.95,5.96,5.95,5.95,61400.0
2010-08-18 12:50:00,5.96,5.99,5.95,5.97,802900.0,5.96,5.99,5.95,5.97,802900.0
2010-08-18 13:00:00,5.97,5.99,5.96,5.99,362200.0,5.97,5.99,5.96,5.99,362200.0
2010-08-18 13:10:00,5.99,5.99,5.96,5.97,398500.0,5.99,5.99,5.96,5.97,398500.0
2010-08-18 13:20:00,5.97,5.98,5.96,5.98,241100.0,5.97,5.98,5.96,5.98,241100.0
2010-08-18 13:30:00,5.98,5.99,5.97,5.98,462400.0,5.98,5.99,5.97,5.98,462400.0
2010-08-18 13:40:00,5.98,6.0,5.98,6.0,260000.0,5.98,6.0,5.98,6.0,260000.0
2010-08-18 13:50:00,6.0,6.05,5.99,6.02,2002100.0,6.0,6.05,5.99,6.02,2002100.0
2010-08-18 14:00:00,6.03,6.03,5.97,5.99,968700.0,6.03,6.03,5.97,5.99,968700.0
2010-08-18 14:10:00,5.99,6.0,5.98,5.98,611700.0,5.99,6.0,5.98,5.98,611700.0
2010-08-18 14:20:00,5.98,5.99,5.96,5.96,1872100.0,5.98,5.99,5.96,5.96,1872100.0
2010-08-18 14:30:00,5.97,5.97,5.95,5.95,597800.0,5.97,5.97,5.95,5.95,597800.0
2010-08-18 14:40:00,5.95,5.97,5.95,5.97,250500.0,5.95,5.97,5.95,5.97,250500.0
2010-08-18 14:50:00,5.97,5.97,5.93,5.97,665400.0,5.97,5.97,5.93,5.97,665400.0
2010-08-18 15:00:00,5.96,5.97,5.95,5.95,518600.0,5.96,5.97,5.95,5.95,518600.0
2010-08-18 15:10:00,5.96,5.96,5.92,5.95,734300.0,5.96,5.96,5.92,5.95,734300.0
2010-08-18 15:20:00,5.95,5.96,5.94,5.96,278100.0,5.95,5.96,5.94,5.96,278100.0
2010-08-18 15:30:00,5.96,5.96,5.93,5.93,560500.0,5.96,5.96,5.93,5.93,560500.0
2010-08-18 15:40:00,5.95,5.95,5.92,5.93,956000.0,5.95,5.95,5.92,5.93,956000.0
2010-08-18 15:50:00,5.93,5.95,5.92,5.95,2503000.0,5.93,5.95,5.92,5.95,2503000.0
2010-08-19 09:30:00,5.91,5.97,5.82,5.9,1010200.0,5.91,5.97,5.82,5.9,1010200.0
2010-08-19 09:40:00,5.9,5.92,5.88,5.9,707700.0,5.9,5.92,5.88,5.9,707700.0
2010-08-19 09:50:00,5.9,5.93,5.89,5.92,1728000.0,5.9,5.93,5.89,5.92,1728000.0
2010-08-19 10:00:00,5.92,5.93,5.86,5.86,1284800.0,5.92,5.93,5.86,5.86,1284800.0
2010-08-19 10:10:00,5.86,5.92,5.85,5.92,691900.0,5.86,5.92,5.85,5.92,691900.0
2010-08-19 10:20:00,5.92,5.93,5.9,5.91,647300.0,5.92,5.93,5.9,5.91,647300.0
2010-08-19 10:30:00,5.91,5.93,5.9,5.93,279700.0,5.91,5.93,5.9,5.93,279700.0
2010-08-19 10:40:00,5.93,5.93,5.89,5.89,452100.0,5.93,5.93,5.89,5.89,452100.0
2010-08-19 10:50:00,5.89,5.9,5.88,5.88,701200.0,5.89,5.9,5.88,5.88,701200.0
2010-08-19 11:00:00,5.88,5.89,5.86,5.88,362000.0,5.88,5.89,5.86,5.88,362000.0
2010-08-19 11:10:00,5.88,5.9,5.87,5.89,561900.0,5.88,5.9,5.87,5.89,561900.0
2010-08-19 11:20:00,5.89,5.91,5.89,5.89,746500.0,5.89,5.91,5.89,5.89,746500.0
2010-08-19 11:30:00,5.89,5.91,5.86,5.88,1002600.0,5.89,5.91,5.86,5.88,1002600.0
2010-08-19 11:40:00,5.88,5.89,5.86,5.86,384900.0,5.88,5.89,5.86,5.86,384900.0
2010-08-19 11:50:00,5.86,5.87,5.84,5.84,1030500.0,5.86,5.87,5.84,5.84,1030500.0
2010-08-19 12:00:00,5.84,5.86,5.81,5.83,637100.0,5.84,5.86,5.81,5.83,637100.0
2010-08-19 12:10:00,5.83,5.84,5.82,5.84,219400.0,5.83,5.84,5.82,5.84,219400.0
2010-08-19 12:20:00,5.84,5.84,5.8,5.8,319700.0,5.84,5.84,5.8,5.8,319700.0
2010-08-19 12:30:00,5.81,5.81,5.8,5.81,65400.0,5.81,5.81,5.8,5.81,65400.0
2010-08-19 12:40:00,5.81,5.82,5.8,5.8,254000.0,5.81,5.82,5.8,5.8,254000.0
2010-08-19 12:50:00,5.81,5.81,5.79,5.81,618400.0,5.81,5.81,5.79,5.81,618400.0
2010-08-19 13:00:00,5.8,5.81,5.79,5.79,125500.0,5.8,5.81,5.79,5.79,125500.0
2010-08-19 13:10:00,5.8,5.8,5.79,5.8,59400.0,5.8,5.8,5.79,5.8,59400.0
2010-08-19 13:20:00,5.8,5.8,5.79,5.8,133100.0,5.8,5.8,5.79,5.8,133100.0
2010-08-19 13:30:00,5.8,5.82,5.79,5.82,152400.0,5.8,5.82,5.79,5.82,152400.0
2010-08-19 13:40:00,5.81,5.82,5.79,5.8,226700.0,5.81,5.82,5.79,5.8,226700.0
2010-08-19 13:50:00,5.8,5.81,5.79,5.79,225300.0,5.8,5.81,5.79,5.79,225300.0
2010-08-19 14:00:00,5.79,5.81,5.79,5.8,571400.0,5.79,5.81,5.79,5.8,571400.0
2010-08-19 14:10:00,5.81,5.83,5.8,5.81,450600.0,5.81,5.83,5.8,5.81,450600.0
2010-08-19 14:20:00,5.81,5.85,5.81,5.81,896300.0,5.81,5.85,5.81,5.81,896300.0
2010-08-19 14:30:00,5.82,5.82,5.8,5.8,172300.0,5.82,5.82,5.8,5.8,172300.0
2010-08-19 14:40:00,5.8,5.81,5.8,5.81,64100.0,5.8,5.81,5.8,5.81,64100.0
2010-08-19 14:50:00,5.81,5.81,5.8,5.8,92200.0,5.81,5.81,5.8,5.8,92200.0
2010-08-19 15:00:00,5.81,5.81,5.8,5.81,80400.0,5.81,5.81,5.8,5.81,80400.0
2010-08-19 15:10:00,5.8,5.84,5.8,5.82,999400.0,5.8,5.84,5.8,5.82,999400.0
2010-08-19 15:20:00,5.83,5.85,5.82,5.84,508200.0,5.83,5.85,5.82,5.84,508200.0
2010-08-19 15:30:00,5.83,5.84,5.82,5.83,216000.0,5.83,5.84,5.82,5.83,216000.0
2010-08-19 15:40:00,5.82,5.83,5.81,5.82,415500.0,5.82,5.83,5.81,5.82,415500.0
2010-08-19 15:50:00,5.82,5.84,5.81,5.83,1522900.0,5.82,5.84,5.81,5.83,1522900.0
2010-08-20 09:30:00,5.78,5.82,5.73,5.73,1627100.0,5.78,5.82,5.73,5.73,1627100.0
2010-08-20 09:40:00,5.73,5.74,5.68,5.7,517700.0,5.73,5.74,5.68,5.7,517700.0
2010-08-20 09:50:00,5.7,5.74,5.7,5.73,177900.0,5.7,5.74,5.7,5.73,177900.0
2010-08-20 10:00:00,5.74,5.75,5.72,5.72,471800.0,5.74,5.75,5.72,5.72,471800.0
2010-08-20 10:10:00,5.72,5.73,5.71,5.71,79300.0,5.72,5.73,5.71,5.71,79300.0
2010-08-20 10:20:00,5.71,5.72,5.71,5.72,136900.0,5.71,5.72,5.71,5.72,136900.0
2010-08-20 10:30:00,5.71,5.72,5.71,5.71,59800.0,5.71,5.72,5.71,5.71,59800.0
2010-08-20 10:40:00,5.72,5.72,5.71,5.71,56200.0,5.72,5.72,5.71,5.71,56200.0
2010-08-20 10:50:00,5.72,5.73,5.71,5.72,421100.0,5.72,5.73,5.71,5.72,421100.0
2010-08-20 11:00:00,5.71,5.72,5.71,5.72,78800.0,5.71,5.72,5.71,5.72,78800.0
2010-08-20 11:10:00,5.71,5.72,5.67,5.69,717900.0,5.71,5.72,5.67,5.69,717900.0
2010-08-20 11:20:00,5.68,5.69,5.67,5.69,426200.0,5.68,5.69,5.67,5.69,426200.0
2010-08-20 11:30:00,5.68,5.69,5.65,5.65,122500.0,5.68,5.69,5.65,5.65,122500.0
2010-08-20 11:40:00,5.65,5.66,5.65,5.65,211600.0,5.65,5.66,5.65,5.65,211600.0
2010-08-20 11:50:00,5.65,5.65,5.61,5.61,327800.0,5.65,5.65,5.61,5.61,327800.0
2010-08-20 12:00:00,5.61,5.62,5.58,5.61,828100.0,5.61,5.62,5.58,5.61,828100.0
2010-08-20 12:10:00,5.62,5.62,5.61,5.61,50100.0,5.62,5.62,5.61,5.61,50100.0
2010-08-20 12:20:00,5.61,5.65,5.61,5.65,179400.0,5.61,5.65,5.61,5.65,179400.0
2010-08-20 12:30:00,5.65,5.65,5.64,5.65,97300.0,5.65,5.65,5.64,5.65,97300.0
2010-08-20 12:40:00,5.65,5.65,5.62,5.63,316400.0,5.65,5.65,5.62,5.63,316400.0
2010-08-20 12:50:00,5.64,5.65,5.63,5.65,332800.0,5.64,5.65,5.63,5.65,332800.0
2010-08-20 13:00:00,5.65,5.65,5.64,5.65,60700.0,5.65,5.65,5.64,5.65,60700.0
2010-08-20 13:10:00,5.64,5.65,5.64,5.64,71000.0,5.64,5.65,5.64,5.64,71000.0
2010-08-20 13:20:00,5.64,5.65,5.64,5.64,93400.0,5.64,5.65,5.64,5.64,93400.0
2010-08-20 13:30:00,5.64,5.65,5.63,5.64,232600.0,5.64,5.65,5.63,5.64,232600.0
2010-08-20 13:40:00,5.63,5.64,5.63,5.64,40800.0,5.63,5.64,5.63,5.64,40800.0
2010-08-20 13:50:00,5.64,5.64,5.63,5.64,118500.0,5.64,5.64,5.63,5.64,118500.0
2010-08-20 14:00:00,5.64,5.64,5.63,5.63,36900.0,5.64,5.64,5.63,5.63,36900.0
2010-08-20 14:10:00,5.63,5.65,5.63,5.64,164600.0,5.63,5.65,5.63,5.64,164600.0
2010-08-20 14:20:00,5.64,5.65,5.64,5.64,55500.0,5.64,5.65,5.64,5.64,55500.0
2010-08-20 14:30:00,5.65,5.67,5.64,5.64,368300.0,5.65,5.67,5.64,5.64,368300.0
2010-08-20 14:40:00,5.64,5.68,5.64,5.66,572100.0,5.64,5.68,5.64,5.66,572100.0
2010-08-20 14:50:00,5.67,5.67,5.65,5.66,153800.0,5.67,5.67,5.65,5.66,153800.0
2010-08-20 15:00:00,5.66,5.66,5.64,5.64,201100.0,5.66,5.66,5.64,5.64,201100.0
2010-08-20 15:10:00,5.64,5.67,5.64,5.66,312200.0,5.64,5.67,5.64,5.66,312200.0
2010-08-20 15:20:00,5.66,5.66,5.63,5.66,387100.0,5.66,5.66,5.63,5.66,387100.0
2010-08-20 15:30:00,5.66,5.67,5.65,5.65,413500.0,5.66,5.67,5.65,5.65,413500.0
2010-08-20 15:40:00,5.66,5.7,5.65,5.69,1022300.0,5.66,5.7,5.65,5.69,1022300.0
2010-08-20 15:50:00,5.69,5.7,5.68,5.68,1700500.0,5.69,5.7,5.68,5.68,1700500.0
2010-08-23 09:30:00,5.71,5.75,5.67,5.72,337200.0,5.71,5.75,5.67,5.72,337200.0
2010-08-23 09:40:00,5.73,5.74,5.71,5.74,151100.0,5.73,5.74,5.71,5.74,151100.0
2010-08-23 09:50:00,5.74,5.75,5.72,5.73,391400.0,5.74,5.75,5.72,5.73,391400.0
2010-08-23 10:00:00,5.74,5.74,5.72,5.73,231700.0,5.74,5.74,5.72,5.73,231700.0
2010-08-23 10:10:00,5.73,5.74,5.72,5.73,265500.0,5.73,5.74,5.72,5.73,265500.0
2010-08-23 10:20:00,5.73,5.73,5.69,5.69,207600.0,5.73,5.73,5.69,5.69,207600.0
2010-08-23 10:30:00,5.69,5.7,5.69,5.69,105300.0,5.69,5.7,5.69,5.69,105300.0
2010-08-23 10:40:00,5.69,5.7,5.64,5.64,348100.0,5.69,5.7,5.64,5.64,348100.0
2010-08-23 10:50:00,5.64,5.67,5.63,5.66,288600.0,5.64,5.67,5.63,5.66,288600.0
2010-08-23 11:00:00,5.67,5.67,5.63,5.66,274000.0,5.67,5.67,5.63,5.66,274000.0
2010-08-23 11:10:00,5.65,5.66,5.65,5.66,43900.0,5.65,5.66,5.65,5.66,43900.0
2010-08-23 11:20:00,5.65,5.66,5.63,5.65,227900.0,5.65,5.66,5.63,5.65,227900.0
2010-08-23 11:30:00,5.65,5.66,5.64,5.65,64600.0,5.65,5.66,5.64,5.65,64600.0
2010-08-23 11:40:00,5.66,5.67,5.65,5.66,54300.0,5.66,5.67,5.65,5.66,54300.0
2010-08-23 11:50:00,5.67,5.68,5.63,5.66,566900.0,5.67,5.68,5.63,5.66,566900.0
2010-08-23 12:00:00,5.66,5.69,5.65,5.69,290800.0,5.66,5.69,5.65,5.69,290800.0
2010-08-23 12:10:00,5.68,5.7,5.67,5.68,333900.0,5.68,5.7,5.67,5.68,333900.0
2010-08-23 12:20:00,5.68,5.7,5.68,5.68,250700.0,5.68,5.7,5.68,5.68,250700.0
2010-08-23 12:30:00,5.68,5.69,5.68,5.68,28400.0,5.68,5.69,5.68,5.68,28400.0
2010-08-23 12:40:00,5.68,5.69,5.67,5.68,53400.0,5.68,5.69,5.67,5.68,53400.0
2010-08-23 12:50:00,5.68,5.68,5.67,5.68,18200.0,5.68,5.68,5.67,5.68,18200.0
2010-08-23 13:00:00,5.67,5.68,5.67,5.67,39900.0,5.67,5.68,5.67,5.67,39900.0
2010-08-23 13:10:00,5.68,5.68,5.67,5.68,17300.0,5.68,5.68,5.67,5.68,17300.0
2010-08-23 13:20:00,5.68,5.68,5.67,5.68,7700.0,5.68,5.68,5.67,5.68,7700.0
2010-08-23 13:30:00,5.67,5.68,5.67,5.67,29400.0,5.67,5.68,5.67,5.67,29400.0
2010-08-23 13:40:00,5.68,5.68,5.65,5.66,223700.0,5.68,5.68,5.65,5.66,223700.0
2010-08-23 13:50:00,5.66,5.66,5.65,5.66,61300.0,5.66,5.66,5.65,5.66,61300.0
2010-08-23 14:00:00,5.66,5.67,5.65,5.66,273000.0,5.66,5.67,5.65,5.66,273000.0
2010-08-23 14:10:00,5.67,5.67,5.65,5.65,79200.0,5.67,5.67,5.65,5.65,79200.0
2010-08-23 14:20:00,5.66,5.66,5.65,5.65,18800.0,5.66,5.66,5.65,5.65,18800.0
2010-08-23 14:30:00,5.66,5.66,5.65,5.66,60900.0,5.66,5.66,5.65,5.66,60900.0
2010-08-23 14:40:00,5.66,5.67,5.65,5.66,143100.0,5.66,5.67,5.65,5.66,143100.0
2010-08-23 14:50:00,5.67,5.67,5.66,5.66,47600.0,5.67,5.67,5.66,5.66,47600.0
2010-08-23 15:00:00,5.66,5.67,5.66,5.67,118100.0,5.66,5.67,5.66,5.67,118100.0
2010-08-23 15:10:00,5.66,5.68,5.66,5.67,233200.0,5.66,5.68,5.66,5.67,233200.0
2010-08-23 15:20:00,5.68,5.68,5.63,5.64,623800.0,5.68,5.68,5.63,5.64,623800.0
2010-08-23 15:30:00,5.65,5.65,5.62,5.63,370900.0,5.65,5.65,5.62,5.63,370900.0
2010-08-23 15:40:00,5.64,5.64,5.62,5.62,340100.0,5.64,5.64,5.62,5.62,340100.0
2010-08-23 15:50:00,5.63,5.64,5.61,5.63,1226000.0,5.63,5.64,5.61,5.63,1226000.0
2010-08-24 09:30:00,5.56,5.56,5.29,5.36,2899100.0,5.56,5.56,5.29,5.36,2899100.0
2010-08-24 09:40:00,5.36,5.47,5.35,5.45,1130500.0,5.36,5.47,5.35,5.45,1130500.0
2010-08-24 09:50:00,5.46,5.46,5.39,5.4,992000.0,5.46,5.46,5.39,5.4,992000.0
2010-08-24 10:00:00,5.4,5.4,5.36,5.38,1233200.0,5.4,5.4,5.36,5.38,1233200.0
2010-08-24 10:10:00,5.39,5.41,5.36,5.41,534100.0,5.39,5.41,5.36,5.41,534100.0
2010-08-24 10:20:00,5.41,5.45,5.4,5.42,607800.0,5.41,5.45,5.4,5.42,607800.0
2010-08-24 10:30:00,5.42,5.45,5.4,5.43,864800.0,5.42,5.45,5.4,5.43,864800.0
2010-08-24 10:40:00,5.43,5.46,5.42,5.46,452200.0,5.43,5.46,5.42,5.46,452200.0
2010-08-24 10:50:00,5.46,5.49,5.45,5.49,316800.0,5.46,5.49,5.45,5.49,316800.0
2010-08-24 11:00:00,5.49,5.51,5.47,5.47,352800.0,5.49,5.51,5.47,5.47,352800.0
2010-08-24 11:10:00,5.48,5.51,5.46,5.5,883200.0,5.48,5.51,5.46,5.5,883200.0
2010-08-24 11:20:00,5.5,5.54,5.5,5.53,814900.0,5.5,5.54,5.5,5.53,814900.0
2010-08-24 11:30:00,5.54,5.56,5.53,5.56,407400.0,5.54,5.56,5.53,5.56,407400.0
2010-08-24 11:40:00,5.56,5.56,5.53,5.53,300200.0,5.56,5.56,5.53,5.53,300200.0
2010-08-24 11:50:00,5.54,5.56,5.53,5.56,376500.0,5.54,5.56,5.53,5.56,376500.0
2010-08-24 12:00:00,5.56,5.57,5.54,5.56,328800.0,5.56,5.57,5.54,5.56,328800.0
2010-08-24 12:10:00,5.56,5.56,5.52,5.53,235900.0,5.56,5.56,5.52,5.53,235900.0
2010-08-24 12:20:00,5.54,5.54,5.48,5.48,276400.0,5.54,5.54,5.48,5.48,276400.0
2010-08-24 12:30:00,5.48,5.52,5.48,5.52,315100.0,5.48,5.52,5.48,5.52,315100.0
2010-08-24 12:40:00,5.52,5.52,5.5,5.51,281200.0,5.52,5.52,5.5,5.51,281200.0
2010-08-24 12:50:00,5.52,5.52,5.47,5.5,643100.0,5.52,5.52,5.47,5.5,643100.0
2010-08-24 13:00:00,5.5,5.5,5.49,5.49,111200.0,5.5,5.5,5.49,5.49,111200.0
2010-08-24 13:10:00,5.5,5.51,5.47,5.49,632400.0,5.5,5.51,5.47,5.49,632400.0
2010-08-24 13:20:00,5.49,5.51,5.48,5.5,578600.0,5.49,5.51,5.48,5.5,578600.0
2010-08-24 13:30:00,5.5,5.51,5.49,5.49,122800.0,5.5,5.51,5.49,5.49,122800.0
2010-08-24 13:40:00,5.5,5.5,5.46,5.48,403700.0,5.5,5.5,5.46,5.48,403700.0
2010-08-24 13:50:00,5.47,5.48,5.46,5.47,193900.0,5.47,5.48,5.46,5.47,193900.0
2010-08-24 14:00:00,5.47,5.48,5.46,5.47,191100.0,5.47,5.48,5.46,5.47,191100.0
2010-08-24 14:10:00,5.48,5.49,5.47,5.48,294800.0,5.48,5.49,5.47,5.48,294800.0
2010-08-24 14:20:00,5.49,5.49,5.48,5.49,107100.0,5.49,5.49,5.48,5.49,107100.0
2010-08-24 14:30:00,5.48,5.5,5.47,5.49,192100.0,5.48,5.5,5.47,5.49,192100.0
2010-08-24 14:40:00,5.5,5.5,5.48,5.49,194400.0,5.5,5.5,5.48,5.49,194400.0
2010-08-24 14:50:00,5.49,5.51,5.48,5.49,169000.0,5.49,5.51,5.48,5.49,169000.0
2010-08-24 15:00:00,5.5,5.52,5.49,5.5,442100.0,5.5,5.52,5.49,5.5,442100.0
2010-08-24 15:10:00,5.5,5.5,5.49,5.5,237000.0,5.5,5.5,5.49,5.5,237000.0
2010-08-24 15:20:00,5.5,5.52,5.49,5.49,649900.0,5.5,5.52,5.49,5.49,649900.0
2010-08-24 15:30:00,5.5,5.51,5.47,5.47,592200.0,5.5,5.51,5.47,5.47,592200.0
2010-08-24 15:40:00,5.48,5.49,5.46,5.49,1001300.0,5.48,5.49,5.46,5.49,1001300.0
2010-08-24 15:50:00,5.49,5.5,5.48,5.49,1745500.0,5.49,5.5,5.48,5.49,1745500.0
2010-08-25 09:30:00,5.45,5.47,5.42,5.46,525900.0,5.45,5.47,5.42,5.46,525900.0
2010-08-25 09:40:00,5.46,5.49,5.43,5.47,500800.0,5.46,5.49,5.43,5.47,500800.0
2010-08-25 09:50:00,5.47,5.47,5.42,5.43,378300.0,5.47,5.47,5.42,5.43,378300.0
2010-08-25 10:00:00,5.42,5.48,5.39,5.48,884400.0,5.42,5.48,5.39,5.48,884400.0
2010-08-25 10:10:00,5.48,5.49,5.46,5.46,225400.0,5.48,5.49,5.46,5.46,225400.0
2010-08-25 10:20:00,5.46,5.47,5.46,5.46,108600.0,5.46,5.47,5.46,5.46,108600.0
2010-08-25 10:30:00,5.46,5.47,5.45,5.45,620000.0,5.46,5.47,5.45,5.45,620000.0
2010-08-25 10:40:00,5.45,5.48,5.45,5.47,396500.0,5.45,5.48,5.45,5.47,396500.0
2010-08-25 10:50:00,5.48,5.48,5.47,5.47,125800.0,5.48,5.48,5.47,5.47,125800.0
2010-08-25 11:00:00,5.47,5.48,5.46,5.47,200800.0,5.47,5.48,5.46,5.47,200800.0
2010-08-25 11:10:00,5.46,5.47,5.45,5.47,424400.0,5.46,5.47,5.45,5.47,424400.0
2010-08-25 11:20:00,5.47,5.47,5.46,5.46,151200.0,5.47,5.47,5.46,5.46,151200.0
2010-08-25 11:30:00,5.46,5.47,5.45,5.45,311800.0,5.46,5.47,5.45,5.45,311800.0
2010-08-25 11:40:00,5.46,5.46,5.43,5.43,286500.0,5.46,5.46,5.43,5.43,286500.0
2010-08-25 11:50:00,5.43,5.44,5.42,5.43,248500.0,5.43,5.44,5.42,5.43,248500.0
2010-08-25 12:00:00,5.43,5.43,5.4,5.41,245900.0,5.43,5.43,5.4,5.41,245900.0
2010-08-25 12:10:00,5.41,5.41,5.4,5.41,239100.0,5.41,5.41,5.4,5.41,239100.0
2010-08-25 12:20:00,5.41,5.42,5.4,5.41,432700.0,5.41,5.42,5.4,5.41,432700.0
2010-08-25 12:30:00,5.4,5.41,5.4,5.4,263100.0,5.4,5.41,5.4,5.4,263100.0
2010-08-25 12:40:00,5.4,5.41,5.38,5.39,389100.0,5.4,5.41,5.38,5.39,389100.0
2010-08-25 12:50:00,5.4,5.42,5.39,5.42,163700.0,5.4,5.42,5.39,5.42,163700.0
2010-08-25 13:00:00,5.41,5.42,5.41,5.41,70800.0,5.41,5.42,5.41,5.41,70800.0
2010-08-25 13:10:00,5.41,5.42,5.4,5.41,132700.0,5.41,5.42,5.4,5.41,132700.0
2010-08-25 13:20:00,5.41,5.41,5.4,5.4,64100.0,5.41,5.41,5.4,5.4,64100.0
2010-08-25 13:30:00,5.4,5.41,5.4,5.41,120600.0,5.4,5.41,5.4,5.41,120600.0
2010-08-25 13:40:00,5.41,5.44,5.4,5.43,1252200.0,5.41,5.44,5.4,5.43,1252200.0
2010-08-25 13:50:00,5.43,5.43,5.41,5.42,688500.0,5.43,5.43,5.41,5.42,688500.0
2010-08-25 14:00:00,5.42,5.42,5.41,5.42,246800.0,5.42,5.42,5.41,5.42,246800.0
2010-08-25 14:10:00,5.42,5.44,5.41,5.44,202400.0,5.42,5.44,5.41,5.44,202400.0
2010-08-25 14:20:00,5.44,5.44,5.43,5.44,97900.0,5.44,5.44,5.43,5.44,97900.0
2010-08-25 14:30:00,5.44,5.46,5.43,5.46,158000.0,5.44,5.46,5.43,5.46,158000.0
2010-08-25 14:40:00,5.45,5.46,5.45,5.45,99100.0,5.45,5.46,5.45,5.45,99100.0
2010-08-25 14:50:00,5.46,5.46,5.44,5.45,177000.0,5.46,5.46,5.44,5.45,177000.0
2010-08-25 15:00:00,5.45,5.45,5.43,5.43,173500.0,5.45,5.45,5.43,5.43,173500.0
2010-08-25 15:10:00,5.44,5.44,5.42,5.43,232400.0,5.44,5.44,5.42,5.43,232400.0
2010-08-25 15:20:00,5.42,5.43,5.42,5.43,381500.0,5.42,5.43,5.42,5.43,381500.0
2010-08-25 15:30:00,5.42,5.45,5.41,5.45,603600.0,5.42,5.45,5.41,5.45,603600.0
2010-08-25 15:40:00,5.45,5.46,5.44,5.45,470200.0,5.45,5.46,5.44,5.45,470200.0
2010-08-25 15:50:00,5.46,5.46,5.45,5.46,1563500.0,5.46,5.46,5.45,5.46,1563500.0
2010-08-26 09:30:00,5.46,5.49,5.44,5.46,267400.0,5.46,5.49,5.44,5.46,267400.0
2010-08-26 09:40:00,5.46,5.46,5.44,5.45,327600.0,5.46,5.46,5.44,5.45,327600.0
2010-08-26 09:50:00,5.45,5.45,5.41,5.42,688100.0,5.45,5.45,5.41,5.42,688100.0
2010-08-26 10:00:00,5.41,5.43,5.41,5.43,379000.0,5.41,5.43,5.41,5.43,379000.0
2010-08-26 10:10:00,5.43,5.43,5.41,5.42,296700.0,5.43,5.43,5.41,5.42,296700.0
2010-08-26 10:20:00,5.42,5.43,5.41,5.43,209700.0,5.42,5.43,5.41,5.43,209700.0
2010-08-26 10:30:00,5.43,5.45,5.42,5.45,134900.0,5.43,5.45,5.42,5.45,134900.0
2010-08-26 10:40:00,5.45,5.45,5.43,5.43,215900.0,5.45,5.45,5.43,5.43,215900.0
2010-08-26 10:50:00,5.43,5.44,5.42,5.43,165800.0,5.43,5.44,5.42,5.43,165800.0
2010-08-26 11:00:00,5.42,5.43,5.39,5.39,325200.0,5.42,5.43,5.39,5.39,325200.0
2010-08-26 11:10:00,5.39,5.4,5.39,5.4,156000.0,5.39,5.4,5.39,5.4,156000.0
2010-08-26 11:20:00,5.4,5.4,5.39,5.39,122700.0,5.4,5.4,5.39,5.39,122700.0
2010-08-26 11:30:00,5.39,5.4,5.39,5.39,75000.0,5.39,5.4,5.39,5.39,75000.0
2010-08-26 11:40:00,5.4,5.4,5.38,5.39,254500.0,5.4,5.4,5.38,5.39,254500.0
2010-08-26 11:50:00,5.38,5.39,5.36,5.37,353400.0,5.38,5.39,5.36,5.37,353400.0
2010-08-26 12:00:00,5.38,5.38,5.36,5.37,780700.0,5.38,5.38,5.36,5.37,780700.0
2010-08-26 12:10:00,5.37,5.37,5.35,5.36,176000.0,5.37,5.37,5.35,5.36,176000.0
2010-08-26 12:20:00,5.36,5.38,5.35,5.36,840700.0,5.36,5.38,5.35,5.36,840700.0
2010-08-26 12:30:00,5.36,5.37,5.35,5.36,375100.0,5.36,5.37,5.35,5.36,375100.0
2010-08-26 12:40:00,5.36,5.37,5.34,5.34,431700.0,5.36,5.37,5.34,5.34,431700.0
2010-08-26 12:50:00,5.34,5.35,5.33,5.34,320900.0,5.34,5.35,5.33,5.34,320900.0
2010-08-26 13:00:00,5.34,5.35,5.32,5.32,399200.0,5.34,5.35,5.32,5.32,399200.0
2010-08-26 13:10:00,5.32,5.34,5.32,5.32,628000.0,5.32,5.34,5.32,5.32,628000.0
2010-08-26 13:20:00,5.33,5.34,5.32,5.34,298900.0,5.33,5.34,5.32,5.34,298900.0
2010-08-26 13:30:00,5.34,5.37,5.33,5.37,420500.0,5.34,5.37,5.33,5.37,420500.0
2010-08-26 13:40:00,5.37,5.37,5.36,5.37,128900.0,5.37,5.37,5.36,5.37,128900.0
2010-08-26 13:50:00,5.37,5.37,5.36,5.36,78000.0,5.37,5.37,5.36,5.36,78000.0
2010-08-26 14:00:00,5.37,5.38,5.36,5.38,179900.0,5.37,5.38,5.36,5.38,179900.0
2010-08-26 14:10:00,5.38,5.38,5.33,5.34,1291800.0,5.38,5.38,5.33,5.34,1291800.0
2010-08-26 14:20:00,5.34,5.36,5.34,5.35,591500.0,5.34,5.36,5.34,5.35,591500.0
2010-08-26 14:30:00,5.36,5.36,5.34,5.35,255200.0,5.36,5.36,5.34,5.35,255200.0
2010-08-26 14:40:00,5.35,5.35,5.34,5.35,189900.0,5.35,5.35,5.34,5.35,189900.0
2010-08-26 14:50:00,5.35,5.36,5.32,5.34,716700.0,5.35,5.36,5.32,5.34,716700.0
2010-08-26 15:00:00,5.34,5.34,5.33,5.33,187300.0,5.34,5.34,5.33,5.33,187300.0
2010-08-26 15:10:00,5.34,5.36,5.33,5.34,714500.0,5.34,5.36,5.33,5.34,714500.0
2010-08-26 15:20:00,5.35,5.38,5.34,5.37,600400.0,5.35,5.38,5.34,5.37,600400.0
2010-08-26 15:30:00,5.37,5.39,5.35,5.39,620200.0,5.37,5.39,5.35,5.39,620200.0
2010-08-26 15:40:00,5.38,5.4,5.38,5.4,525700.0,5.38,5.4,5.38,5.4,525700.0
2010-08-26 15:50:00,5.39,5.41,5.39,5.41,1770300.0,5.39,5.41,5.39,5.41,1770300.0
2010-08-27 09:30:00,5.46,5.46,5.41,5.41,161200.0,5.46,5.46,5.41,5.41,161200.0
2010-08-27 09:40:00,5.41,5.41,5.39,5.41,194900.0,5.41,5.41,5.39,5.41,194900.0
2010-08-27 09:50:00,5.4,5.43,5.38,5.38,401200.0,5.4,5.43,5.38,5.38,401200.0
2010-08-27 10:00:00,5.39,5.4,5.33,5.36,396500.0,5.39,5.4,5.33,5.36,396500.0
2010-08-27 10:10:00,5.36,5.4,5.35,5.39,120000.0,5.36,5.4,5.35,5.39,120000.0
2010-08-27 10:20:00,5.39,5.44,5.38,5.43,344700.0,5.39,5.44,5.38,5.43,344700.0
2010-08-27 10:30:00,5.44,5.47,5.43,5.45,376200.0,5.44,5.47,5.43,5.45,376200.0
2010-08-27 10:40:00,5.45,5.46,5.43,5.44,274400.0,5.45,5.46,5.43,5.44,274400.0
2010-08-27 10:50:00,5.43,5.44,5.41,5.44,141600.0,5.43,5.44,5.41,5.44,141600.0
2010-08-27 11:00:00,5.44,5.46,5.43,5.46,130600.0,5.44,5.46,5.43,5.46,130600.0
2010-08-27 11:10:00,5.46,5.49,5.45,5.47,355700.0,5.46,5.49,5.45,5.47,355700.0
2010-08-27 11:20:00,5.47,5.49,5.46,5.47,355400.0,5.47,5.49,5.46,5.47,355400.0
2010-08-27 11:30:00,5.48,5.48,5.46,5.47,100500.0,5.48,5.48,5.46,5.47,100500.0
2010-08-27 11:40:00,5.47,5.48,5.46,5.47,75300.0,5.47,5.48,5.46,5.47,75300.0
2010-08-27 11:50:00,5.47,5.48,5.45,5.47,144600.0,5.47,5.48,5.45,5.47,144600.0
2010-08-27 12:00:00,5.47,5.47,5.46,5.46,70700.0,5.47,5.47,5.46,5.46,70700.0
2010-08-27 12:10:00,5.46,5.47,5.45,5.47,85900.0,5.46,5.47,5.45,5.47,85900.0
2010-08-27 12:20:00,5.47,5.47,5.46,5.46,45000.0,5.47,5.47,5.46,5.46,45000.0
2010-08-27 12:30:00,5.47,5.47,5.45,5.45,41800.0,5.47,5.47,5.45,5.45,41800.0
2010-08-27 12:40:00,5.46,5.46,5.45,5.45,76900.0,5.46,5.46,5.45,5.45,76900.0
2010-08-27 12:50:00,5.45,5.46,5.44,5.44,276500.0,5.45,5.46,5.44,5.44,276500.0
2010-08-27 13:00:00,5.45,5.45,5.44,5.45,43900.0,5.45,5.45,5.44,5.45,43900.0
2010-08-27 13:10:00,5.45,5.45,5.44,5.45,119300.0,5.45,5.45,5.44,5.45,119300.0
2010-08-27 13:20:00,5.45,5.46,5.44,5.45,454500.0,5.45,5.46,5.44,5.45,454500.0
2010-08-27 13:30:00,5.45,5.46,5.44,5.44,274400.0,5.45,5.46,5.44,5.44,274400.0
2010-08-27 13:40:00,5.44,5.45,5.44,5.45,94200.0,5.44,5.45,5.44,5.45,94200.0
2010-08-27 13:50:00,5.45,5.47,5.44,5.47,126000.0,5.45,5.47,5.44,5.47,126000.0
2010-08-27 14:00:00,5.47,5.48,5.46,5.47,201100.0,5.47,5.48,5.46,5.47,201100.0
2010-08-27 14:10:00,5.47,5.47,5.45,5.46,124800.0,5.47,5.47,5.45,5.46,124800.0
2010-08-27 14:20:00,5.46,5.47,5.46,5.47,97100.0,5.46,5.47,5.46,5.47,97100.0
2010-08-27 14:30:00,5.46,5.47,5.46,5.47,18400.0,5.46,5.47,5.46,5.47,18400.0
2010-08-27 14:40:00,5.47,5.47,5.46,5.46,43500.0,5.47,5.47,5.46,5.46,43500.0
2010-08-27 14:50:00,5.47,5.47,5.46,5.46,62800.0,5.47,5.47,5.46,5.46,62800.0
2010-08-27 15:00:00,5.47,5.47,5.45,5.46,227900.0,5.47,5.47,5.45,5.46,227900.0
2010-08-27 15:10:00,5.45,5.46,5.45,5.46,40400.0,5.45,5.46,5.45,5.46,40400.0
2010-08-27 15:20:00,5.45,5.46,5.45,5.45,71500.0,5.45,5.46,5.45,5.45,71500.0
2010-08-27 15:30:00,5.46,5.46,5.45,5.45,208800.0,5.46,5.46,5.45,5.45,208800.0
2010-08-27 15:40:00,5.46,5.47,5.45,5.47,344700.0,5.46,5.47,5.45,5.47,344700.0
2010-08-27 15:50:00,5.47,5.49,5.46,5.49,564400.0,5.47,5.49,5.46,5.49,564400.0
2010-08-30 09:30:00,5.47,5.47,5.45,5.46,308200.0,5.47,5.47,5.45,5.46,308200.0
2010-08-30 09:40:00,5.46,5.46,5.42,5.43,309200.0,5.46,5.46,5.42,5.43,309200.0
2010-08-30 09:50:00,5.43,5.45,5.42,5.44,213300.0,5.43,5.45,5.42,5.44,213300.0
2010-08-30 10:00:00,5.44,5.45,5.43,5.45,204600.0,5.44,5.45,5.43,5.45,204600.0
2010-08-30 10:10:00,5.45,5.45,5.44,5.44,139300.0,5.45,5.45,5.44,5.44,139300.0
2010-08-30 10:20:00,5.45,5.46,5.44,5.46,300000.0,5.45,5.46,5.44,5.46,300000.0
2010-08-30 10:30:00,5.46,5.47,5.45,5.47,1061300.0,5.46,5.47,5.45,5.47,1061300.0
2010-08-30 10:40:00,5.47,5.47,5.46,5.47,50300.0,5.47,5.47,5.46,5.47,50300.0
2010-08-30 10:50:00,5.46,5.47,5.45,5.46,120700.0,5.46,5.47,5.45,5.46,120700.0
2010-08-30 11:00:00,5.46,5.46,5.44,5.45,203300.0,5.46,5.46,5.44,5.45,203300.0
2010-08-30 11:10:00,5.45,5.45,5.44,5.45,51400.0,5.45,5.45,5.44,5.45,51400.0
2010-08-30 11:20:00,5.45,5.45,5.44,5.44,104600.0,5.45,5.45,5.44,5.44,104600.0
2010-08-30 11:30:00,5.44,5.45,5.44,5.45,91100.0,5.44,5.45,5.44,5.45,91100.0
2010-08-30 11:40:00,5.45,5.45,5.44,5.45,109800.0,5.45,5.45,5.44,5.45,109800.0
2010-08-30 11:50:00,5.45,5.45,5.44,5.45,157000.0,5.45,5.45,5.44,5.45,157000.0
2010-08-30 12:00:00,5.45,5.45,5.42,5.42,473100.0,5.45,5.45,5.42,5.42,473100.0
2010-08-30 12:10:00,5.43,5.43,5.42,5.43,30800.0,5.43,5.43,5.42,5.43,30800.0
2010-08-30 12:20:00,5.43,5.43,5.42,5.43,30500.0,5.43,5.43,5.42,5.43,30500.0
2010-08-30 12:30:00,5.43,5.43,5.42,5.43,64600.0,5.43,5.43,5.42,5.43,64600.0
2010-08-30 12:40:00,5.43,5.44,5.42,5.44,141700.0,5.43,5.44,5.42,5.44,141700.0
2010-08-30 12:50:00,5.44,5.44,5.43,5.43,81800.0,5.44,5.44,5.43,5.43,81800.0
2010-08-30 13:00:00,5.43,5.44,5.43,5.44,80100.0,5.43,5.44,5.43,5.44,80100.0
2010-08-30 13:10:00,5.44,5.44,5.43,5.44,61600.0,5.44,5.44,5.43,5.44,61600.0
2010-08-30 13:20:00,5.44,5.44,5.41,5.43,511900.0,5.44,5.44,5.41,5.43,511900.0
2010-08-30 13:30:00,5.42,5.43,5.42,5.42,31500.0,5.42,5.43,5.42,5.42,31500.0
2010-08-30 13:40:00,5.43,5.43,5.42,5.43,33000.0,5.43,5.43,5.42,5.43,33000.0
2010-08-30 13:50:00,5.43,5.43,5.42,5.42,61700.0,5.43,5.43,5.42,5.42,61700.0
2010-08-30 14:00:00,5.42,5.43,5.42,5.43,127300.0,5.42,5.43,5.42,5.43,127300.0
2010-08-30 14:10:00,5.43,5.43,5.42,5.42,63400.0,5.43,5.43,5.42,5.42,63400.0
2010-08-30 14:20:00,5.43,5.43,5.42,5.43,45200.0,5.43,5.43,5.42,5.43,45200.0
2010-08-30 14:30:00,5.43,5.43,5.42,5.43,50500.0,5.43,5.43,5.42,5.43,50500.0
2010-08-30 14:40:00,5.43,5.43,5.42,5.43,63200.0,5.43,5.43,5.42,5.43,63200.0
2010-08-30 14:50:00,5.42,5.43,5.42,5.43,116300.0,5.42,5.43,5.42,5.43,116300.0
2010-08-30 15:00:00,5.43,5.43,5.42,5.43,98500.0,5.43,5.43,5.42,5.43,98500.0
2010-08-30 15:10:00,5.42,5.43,5.41,5.42,428700.0,5.42,5.43,5.41,5.42,428700.0
2010-08-30 15:20:00,5.41,5.42,5.41,5.41,195900.0,5.41,5.42,5.41,5.41,195900.0
2010-08-30 15:30:00,5.41,5.42,5.4,5.41,533800.0,5.41,5.42,5.4,5.41,533800.0
2010-08-30 15:40:00,5.41,5.42,5.4,5.4,259000.0,5.41,5.42,5.4,5.4,259000.0
2010-08-30 15:50:00,5.41,5.41,5.39,5.39,868000.0,5.41,5.41,5.39,5.39,868000.0
2010-08-31 09:30:00,5.38,5.39,5.35,5.35,205600.0,5.38,5.39,5.35,5.35,205600.0
2010-08-31 09:40:00,5.35,5.38,5.35,5.38,315300.0,5.35,5.38,5.35,5.38,315300.0
2010-08-31 09:50:00,5.37,5.39,5.37,5.39,387700.0,5.37,5.39,5.37,5.39,387700.0
2010-08-31 10:00:00,5.39,5.42,5.39,5.41,210300.0,5.39,5.42,5.39,5.41,210300.0
2010-08-31 10:10:00,5.41,5.43,5.4,5.41,320800.0,5.41,5.43,5.4,5.41,320800.0
2010-08-31 10:20:00,5.41,5.41,5.4,5.41,42600.0,5.41,5.41,5.4,5.41,42600.0
2010-08-31 10:30:00,5.41,5.41,5.37,5.37,283700.0,5.41,5.41,5.37,5.37,283700.0
2010-08-31 10:40:00,5.38,5.38,5.36,5.37,141800.0,5.38,5.38,5.36,5.37,141800.0
2010-08-31 10:50:00,5.37,5.39,5.36,5.38,269400.0,5.37,5.39,5.36,5.38,269400.0
2010-08-31 11:00:00,5.37,5.38,5.36,5.37,239500.0,5.37,5.38,5.36,5.37,239500.0
2010-08-31 11:10:00,5.37,5.38,5.36,5.36,187100.0,5.37,5.38,5.36,5.36,187100.0
2010-08-31 11:20:00,5.36,5.37,5.35,5.36,185300.0,5.36,5.37,5.35,5.36,185300.0
2010-08-31 11:30:00,5.35,5.37,5.35,5.36,389800.0,5.35,5.37,5.35,5.36,389800.0
2010-08-31 11:40:00,5.36,5.36,5.35,5.36,93800.0,5.36,5.36,5.35,5.36,93800.0
2010-08-31 11:50:00,5.36,5.36,5.35,5.36,112900.0,5.36,5.36,5.35,5.36,112900.0
2010-08-31 12:00:00,5.36,5.36,5.35,5.35,95800.0,5.36,5.36,5.35,5.35,95800.0
2010-08-31 12:10:00,5.35,5.36,5.35,5.36,223400.0,5.35,5.36,5.35,5.36,223400.0
2010-08-31 12:20:00,5.35,5.36,5.35,5.35,278200.0,5.35,5.36,5.35,5.35,278200.0
2010-08-31 12:30:00,5.35,5.36,5.35,5.35,97300.0,5.35,5.36,5.35,5.35,97300.0
2010-08-31 12:40:00,5.35,5.36,5.33,5.34,493600.0,5.35,5.36,5.33,5.34,493600.0
2010-08-31 12:50:00,5.34,5.36,5.31,5.31,2780800.0,5.34,5.36,5.31,5.31,2780800.0
2010-08-31 13:00:00,5.31,5.33,5.31,5.32,241100.0,5.31,5.33,5.31,5.32,241100.0
2010-08-31 13:10:00,5.32,5.33,5.29,5.29,4384300.0,5.32,5.33,5.29,5.29,4384300.0
2010-08-31 13:20:00,5.3,5.3,5.22,5.26,2626100.0,5.3,5.3,5.22,5.26,2626100.0
2010-08-31 13:30:00,5.26,5.28,5.25,5.28,2504100.0,5.26,5.28,5.25,5.28,2504100.0
2010-08-31 13:40:00,5.28,5.28,5.26,5.27,564200.0,5.28,5.28,5.26,5.27,564200.0
2010-08-31 13:50:00,5.26,5.29,5.26,5.26,896800.0,5.26,5.29,5.26,5.26,896800.0
2010-08-31 14:00:00,5.26,5.28,5.25,5.27,1044600.0,5.26,5.28,5.25,5.27,1044600.0
2010-08-31 14:10:00,5.28,5.28,5.21,5.21,1327800.0,5.28,5.28,5.21,5.21,1327800.0
2010-08-31 14:20:00,5.21,5.22,5.19,5.19,469700.0,5.21,5.22,5.19,5.19,469700.0
2010-08-31 14:30:00,5.2,5.21,5.17,5.18,365900.0,5.2,5.21,5.17,5.18,365900.0
2010-08-31 14:40:00,5.17,5.19,5.14,5.16,1686500.0,5.17,5.19,5.14,5.16,1686500.0
2010-08-31 14:50:00,5.16,5.19,5.15,5.18,564200.0,5.16,5.19,5.15,5.18,564200.0
2010-08-31 15:00:00,5.18,5.22,5.17,5.2,1532200.0,5.18,5.22,5.17,5.2,1532200.0
2010-08-31 15:10:00,5.2,5.2,5.17,5.17,335400.0,5.2,5.2,5.17,5.17,335400.0
2010-08-31 15:20:00,5.18,5.18,5.17,5.18,329700.0,5.18,5.18,5.17,5.18,329700.0
2010-08-31 15:30:00,5.18,5.22,5.17,5.2,1875500.0,5.18,5.22,5.17,5.2,1875500.0
2010-08-31 15:40:00,5.2,5.22,5.19,5.2,1514700.0,5.2,5.22,5.19,5.2,1514700.0
2010-08-31 15:50:00,5.21,5.21,5.17,5.18,2187900.0,5.21,5.21,5.17,5.18,2187900.0
2010-09-01 09:30:00,5.26,5.3,5.26,5.3,706200.0,5.26,5.3,5.26,5.3,706200.0
2010-09-01 09:40:00,5.3,5.3,5.28,5.28,561500.0,5.3,5.3,5.28,5.28,561500.0
2010-09-01 09:50:00,5.28,5.29,5.16,5.19,1262700.0,5.28,5.29,5.16,5.19,1262700.0
2010-09-01 10:00:00,5.19,5.25,5.18,5.23,1051100.0,5.19,5.25,5.18,5.23,1051100.0
2010-09-01 10:10:00,5.23,5.29,5.22,5.28,903600.0,5.23,5.29,5.22,5.28,903600.0
2010-09-01 10:20:00,5.28,5.3,5.27,5.3,485300.0,5.28,5.3,5.27,5.3,485300.0
2010-09-01 10:30:00,5.29,5.33,5.28,5.28,835400.0,5.29,5.33,5.28,5.28,835400.0
2010-09-01 10:40:00,5.28,5.29,5.26,5.28,414400.0,5.28,5.29,5.26,5.28,414400.0
2010-09-01 10:50:00,5.27,5.29,5.25,5.25,676300.0,5.27,5.29,5.25,5.25,676300.0
2010-09-01 11:00:00,5.26,5.26,5.23,5.24,629800.0,5.26,5.26,5.23,5.24,629800.0
2010-09-01 11:10:00,5.24,5.25,5.23,5.25,162000.0,5.24,5.25,5.23,5.25,162000.0
2010-09-01 11:20:00,5.25,5.25,5.24,5.24,216300.0,5.25,5.25,5.24,5.24,216300.0
2010-09-01 11:30:00,5.25,5.25,5.23,5.23,478600.0,5.25,5.25,5.23,5.23,478600.0
2010-09-01 11:40:00,5.24,5.25,5.22,5.23,743900.0,5.24,5.25,5.22,5.23,743900.0
2010-09-01 11:50:00,5.24,5.25,5.23,5.24,222600.0,5.24,5.25,5.23,5.24,222600.0
2010-09-01 12:00:00,5.24,5.24,5.21,5.21,411300.0,5.24,5.24,5.21,5.21,411300.0
2010-09-01 12:10:00,5.22,5.22,5.19,5.2,446100.0,5.22,5.22,5.19,5.2,446100.0
2010-09-01 12:20:00,5.2,5.21,5.19,5.2,285000.0,5.2,5.21,5.19,5.2,285000.0
2010-09-01 12:30:00,5.2,5.21,5.19,5.2,321300.0,5.2,5.21,5.19,5.2,321300.0
2010-09-01 12:40:00,5.2,5.21,5.19,5.19,306400.0,5.2,5.21,5.19,5.19,306400.0
2010-09-01 12:50:00,5.19,5.21,5.19,5.2,334200.0,5.19,5.21,5.19,5.2,334200.0
2010-09-01 13:00:00,5.2,5.21,5.2,5.2,94000.0,5.2,5.21,5.2,5.2,94000.0
2010-09-01 13:10:00,5.2,5.21,5.2,5.2,145000.0,5.2,5.21,5.2,5.2,145000.0
2010-09-01 13:20:00,5.2,5.21,5.2,5.2,142500.0,5.2,5.21,5.2,5.2,142500.0
2010-09-01 13:30:00,5.2,5.22,5.2,5.22,333600.0,5.2,5.22,5.2,5.22,333600.0
2010-09-01 13:40:00,5.22,5.22,5.2,5.2,245400.0,5.22,5.22,5.2,5.2,245400.0
2010-09-01 13:50:00,5.21,5.21,5.19,5.19,309000.0,5.21,5.21,5.19,5.19,309000.0
2010-09-01 14:00:00,5.2,5.21,5.19,5.2,399300.0,5.2,5.21,5.19,5.2,399300.0
2010-09-01 14:10:00,5.2,5.2,5.18,5.19,517100.0,5.2,5.2,5.18,5.19,517100.0
2010-09-01 14:20:00,5.18,5.2,5.18,5.19,227300.0,5.18,5.2,5.18,5.19,227300.0
2010-09-01 14:30:00,5.19,5.2,5.17,5.18,710200.0,5.19,5.2,5.17,5.18,710200.0
2010-09-01 14:40:00,5.18,5.18,5.17,5.17,167600.0,5.18,5.18,5.17,5.17,167600.0
2010-09-01 14:50:00,5.17,5.18,5.15,5.16,1387100.0,5.17,5.18,5.15,5.16,1387100.0
2010-09-01 15:00:00,5.16,5.16,5.12,5.14,2903800.0,5.16,5.16,5.12,5.14,2903800.0
2010-09-01 15:10:00,5.14,5.15,5.1,5.13,1891200.0,5.14,5.15,5.1,5.13,1891200.0
2010-09-01 15:20:00,5.13,5.14,5.06,5.08,3186600.0,5.13,5.14,5.06,5.08,3186600.0
2010-09-01 15:30:00,5.08,5.09,5.04,5.08,6043000.0,5.08,5.09,5.04,5.08,6043000.0
2010-09-01 15:40:00,5.08,5.13,5.07,5.11,2977400.0,5.08,5.13,5.07,5.11,2977400.0
2010-09-01 15:50:00,5.11,5.13,5.11,5.12,3438300.0,5.11,5.13,5.11,5.12,3438300.0
2010-09-02 09:30:00,5.16,5.21,5.11,5.15,1082200.0,5.16,5.21,5.11,5.15,1082200.0
2010-09-02 09:40:00,5.16,5.21,5.14,5.2,528900.0,5.16,5.21,5.14,5.2,528900.0
2010-09-02 09:50:00,5.21,5.23,5.19,5.23,326400.0,5.21,5.23,5.19,5.23,326400.0
2010-09-02 10:00:00,5.23,5.26,5.22,5.24,1089400.0,5.23,5.26,5.22,5.24,1089400.0
2010-09-02 10:10:00,5.24,5.25,5.23,5.24,433700.0,5.24,5.25,5.23,5.24,433700.0
2010-09-02 10:20:00,5.25,5.28,5.24,5.26,423900.0,5.25,5.28,5.24,5.26,423900.0
2010-09-02 10:30:00,5.26,5.28,5.21,5.23,2314400.0,5.26,5.28,5.21,5.23,2314400.0
2010-09-02 10:40:00,5.23,5.25,5.22,5.24,789700.0,5.23,5.25,5.22,5.24,789700.0
2010-09-02 10:50:00,5.23,5.25,5.21,5.22,816300.0,5.23,5.25,5.21,5.22,816300.0
2010-09-02 11:00:00,5.22,5.22,5.19,5.22,430200.0,5.22,5.22,5.19,5.22,430200.0
2010-09-02 11:10:00,5.22,5.22,5.21,5.21,321100.0,5.22,5.22,5.21,5.21,321100.0
2010-09-02 11:20:00,5.22,5.22,5.21,5.22,142400.0,5.22,5.22,5.21,5.22,142400.0
2010-09-02 11:30:00,5.22,5.23,5.2,5.21,424500.0,5.22,5.23,5.2,5.21,424500.0
2010-09-02 11:40:00,5.21,5.23,5.21,5.22,376800.0,5.21,5.23,5.21,5.22,376800.0
2010-09-02 11:50:00,5.22,5.23,5.19,5.22,1104800.0,5.22,5.23,5.19,5.22,1104800.0
2010-09-02 12:00:00,5.22,5.23,5.21,5.23,288400.0,5.22,5.23,5.21,5.23,288400.0
2010-09-02 12:10:00,5.22,5.23,5.22,5.23,236300.0,5.22,5.23,5.22,5.23,236300.0
2010-09-02 12:20:00,5.22,5.23,5.22,5.23,127600.0,5.22,5.23,5.22,5.23,127600.0
2010-09-02 12:30:00,5.23,5.23,5.22,5.23,65900.0,5.23,5.23,5.22,5.23,65900.0
2010-09-02 12:40:00,5.23,5.24,5.22,5.24,106300.0,5.23,5.24,5.22,5.24,106300.0
2010-09-02 12:50:00,5.24,5.24,5.23,5.24,71400.0,5.24,5.24,5.23,5.24,71400.0
2010-09-02 13:00:00,5.24,5.24,5.22,5.24,337600.0,5.24,5.24,5.22,5.24,337600.0
2010-09-02 13:10:00,5.24,5.24,5.23,5.23,83100.0,5.24,5.24,5.23,5.23,83100.0
2010-09-02 13:20:00,5.24,5.24,5.23,5.24,144600.0,5.24,5.24,5.23,5.24,144600.0
2010-09-02 13:30:00,5.24,5.26,5.23,5.23,1108200.0,5.24,5.26,5.23,5.23,1108200.0
2010-09-02 13:40:00,5.23,5.24,5.23,5.24,108700.0,5.23,5.24,5.23,5.24,108700.0
2010-09-02 13:50:00,5.23,5.25,5.23,5.25,607200.0,5.23,5.25,5.23,5.25,607200.0
2010-09-02 14:00:00,5.25,5.27,5.24,5.25,813400.0,5.25,5.27,5.24,5.25,813400.0
2010-09-02 14:10:00,5.25,5.27,5.24,5.25,619700.0,5.25,5.27,5.24,5.25,619700.0
2010-09-02 14:20:00,5.25,5.26,5.24,5.25,365100.0,5.25,5.26,5.24,5.25,365100.0
2010-09-02 14:30:00,5.25,5.26,5.24,5.26,485400.0,5.25,5.26,5.24,5.26,485400.0
2010-09-02 14:40:00,5.26,5.26,5.25,5.25,106300.0,5.26,5.26,5.25,5.25,106300.0
2010-09-02 14:50:00,5.26,5.28,5.25,5.27,201500.0,5.26,5.28,5.25,5.27,201500.0
2010-09-02 15:00:00,5.28,5.3,5.27,5.29,323200.0,5.28,5.3,5.27,5.29,323200.0
2010-09-02 15:10:00,5.3,5.3,5.29,5.3,260900.0,5.3,5.3,5.29,5.3,260900.0
2010-09-02 15:20:00,5.3,5.31,5.29,5.3,531200.0,5.3,5.31,5.29,5.3,531200.0
2010-09-02 15:30:00,5.31,5.31,5.3,5.3,290200.0,5.31,5.31,5.3,5.3,290200.0
2010-09-02 15:40:00,5.3,5.33,5.3,5.32,1089400.0,5.3,5.33,5.3,5.32,1089400.0
2010-09-02 15:50:00,5.33,5.33,5.31,5.31,1610500.0,5.33,5.33,5.31,5.31,1610500.0
2010-09-03 09:30:00,5.31,5.38,5.31,5.37,402600.0,5.31,5.38,5.31,5.37,402600.0
2010-09-03 09:40:00,5.37,5.4,5.35,5.37,685500.0,5.37,5.4,5.35,5.37,685500.0
2010-09-03 09:50:00,5.37,5.38,5.37,5.38,184100.0,5.37,5.38,5.37,5.38,184100.0
2010-09-03 10:00:00,5.38,5.38,5.33,5.33,511300.0,5.38,5.38,5.33,5.33,511300.0
2010-09-03 10:10:00,5.33,5.35,5.33,5.35,488900.0,5.33,5.35,5.33,5.35,488900.0
2010-09-03 10:20:00,5.34,5.35,5.33,5.34,422900.0,5.34,5.35,5.33,5.34,422900.0
2010-09-03 10:30:00,5.33,5.34,5.28,5.3,2179500.0,5.33,5.34,5.28,5.3,2179500.0
2010-09-03 10:40:00,5.3,5.32,5.28,5.3,493000.0,5.3,5.32,5.28,5.3,493000.0
2010-09-03 10:50:00,5.3,5.31,5.29,5.3,123900.0,5.3,5.31,5.29,5.3,123900.0
2010-09-03 11:00:00,5.3,5.33,5.29,5.31,268700.0,5.3,5.33,5.29,5.31,268700.0
2010-09-03 11:10:00,5.31,5.32,5.29,5.29,147200.0,5.31,5.32,5.29,5.29,147200.0
2010-09-03 11:20:00,5.29,5.3,5.28,5.3,553000.0,5.29,5.3,5.28,5.3,553000.0
2010-09-03 11:30:00,5.3,5.3,5.28,5.29,405400.0,5.3,5.3,5.28,5.29,405400.0
2010-09-03 11:40:00,5.29,5.3,5.28,5.29,786600.0,5.29,5.3,5.28,5.29,786600.0
2010-09-03 11:50:00,5.28,5.29,5.25,5.27,341100.0,5.28,5.29,5.25,5.27,341100.0
2010-09-03 12:00:00,5.28,5.29,5.27,5.28,160000.0,5.28,5.29,5.27,5.28,160000.0
2010-09-03 12:10:00,5.28,5.28,5.26,5.27,244300.0,5.28,5.28,5.26,5.27,244300.0
2010-09-03 12:20:00,5.27,5.28,5.26,5.28,411200.0,5.27,5.28,5.26,5.28,411200.0
2010-09-03 12:30:00,5.27,5.3,5.27,5.3,348600.0,5.27,5.3,5.27,5.3,348600.0
2010-09-03 12:40:00,5.29,5.3,5.29,5.29,189900.0,5.29,5.3,5.29,5.29,189900.0
2010-09-03 12:50:00,5.29,5.32,5.29,5.31,596900.0,5.29,5.32,5.29,5.31,596900.0
2010-09-03 13:00:00,5.32,5.32,5.3,5.3,295000.0,5.32,5.32,5.3,5.3,295000.0
2010-09-03 13:10:00,5.3,5.32,5.3,5.3,429800.0,5.3,5.32,5.3,5.3,429800.0
2010-09-03 13:20:00,5.31,5.32,5.29,5.3,488100.0,5.31,5.32,5.29,5.3,488100.0
2010-09-03 13:30:00,5.3,5.32,5.29,5.32,208700.0,5.3,5.32,5.29,5.32,208700.0
2010-09-03 13:40:00,5.32,5.32,5.3,5.3,284600.0,5.32,5.32,5.3,5.3,284600.0
2010-09-03 13:50:00,5.3,5.32,5.3,5.31,302600.0,5.3,5.32,5.3,5.31,302600.0
2010-09-03 14:00:00,5.31,5.33,5.31,5.32,777000.0,5.31,5.33,5.31,5.32,777000.0
2010-09-03 14:10:00,5.32,5.33,5.31,5.32,267300.0,5.32,5.33,5.31,5.32,267300.0
2010-09-03 14:20:00,5.32,5.36,5.31,5.34,984500.0,5.32,5.36,5.31,5.34,984500.0
2010-09-03 14:30:00,5.34,5.35,5.34,5.34,53600.0,5.34,5.35,5.34,5.34,53600.0
2010-09-03 14:40:00,5.34,5.35,5.32,5.34,713900.0,5.34,5.35,5.32,5.34,713900.0
2010-09-03 14:50:00,5.34,5.35,5.31,5.32,730400.0,5.34,5.35,5.31,5.32,730400.0
2010-09-03 15:00:00,5.32,5.32,5.31,5.32,98600.0,5.32,5.32,5.31,5.32,98600.0
2010-09-03 15:10:00,5.32,5.33,5.31,5.33,185000.0,5.32,5.33,5.31,5.33,185000.0
2010-09-03 15:20:00,5.33,5.34,5.32,5.34,128100.0,5.33,5.34,5.32,5.34,128100.0
2010-09-03 15:30:00,5.34,5.35,5.33,5.34,295200.0,5.34,5.35,5.33,5.34,295200.0
2010-09-03 15:40:00,5.33,5.36,5.33,5.34,626000.0,5.33,5.36,5.33,5.34,626000.0
2010-09-03 15:50:00,5.35,5.35,5.34,5.34,768500.0,5.35,5.35,5.34,5.34,768500.0
2010-09-07 09:30:00,5.34,5.35,5.3,5.3,103000.0,5.34,5.35,5.3,5.3,103000.0
2010-09-07 09:40:00,5.3,5.33,5.29,5.3,630000.0,5.3,5.33,5.29,5.3,630000.0
2010-09-07 09:50:00,5.3,5.31,5.25,5.26,384800.0,5.3,5.31,5.25,5.26,384800.0
2010-09-07 10:00:00,5.26,5.28,5.25,5.28,323700.0,5.26,5.28,5.25,5.28,323700.0
2010-09-07 10:10:00,5.27,5.28,5.26,5.27,190200.0,5.27,5.28,5.26,5.27,190200.0
2010-09-07 10:20:00,5.26,5.28,5.24,5.26,638200.0,5.26,5.28,5.24,5.26,638200.0
2010-09-07 10:30:00,5.26,5.27,5.24,5.25,344600.0,5.26,5.27,5.24,5.25,344600.0
2010-09-07 10:40:00,5.24,5.28,5.24,5.26,469600.0,5.24,5.28,5.24,5.26,469600.0
2010-09-07 10:50:00,5.26,5.27,5.23,5.25,401200.0,5.26,5.27,5.23,5.25,401200.0
2010-09-07 11:00:00,5.25,5.25,5.21,5.22,471200.0,5.25,5.25,5.21,5.22,471200.0
2010-09-07 11:10:00,5.23,5.23,5.21,5.22,446600.0,5.23,5.23,5.21,5.22,446600.0
2010-09-07 11:20:00,5.22,5.25,5.22,5.23,420500.0,5.22,5.25,5.22,5.23,420500.0
2010-09-07 11:30:00,5.24,5.25,5.21,5.22,791900.0,5.24,5.25,5.21,5.22,791900.0
2010-09-07 11:40:00,5.21,5.22,5.2,5.2,384100.0,5.21,5.22,5.2,5.2,384100.0
2010-09-07 11:50:00,5.2,5.21,5.18,5.2,609300.0,5.2,5.21,5.18,5.2,609300.0
2010-09-07 12:00:00,5.2,5.22,5.19,5.21,350900.0,5.2,5.22,5.19,5.21,350900.0
2010-09-07 12:10:00,5.22,5.22,5.21,5.22,140400.0,5.22,5.22,5.21,5.22,140400.0
2010-09-07 12:20:00,5.21,5.22,5.2,5.2,490900.0,5.21,5.22,5.2,5.2,490900.0
2010-09-07 12:30:00,5.2,5.21,5.2,5.2,79500.0,5.2,5.21,5.2,5.2,79500.0
2010-09-07 12:40:00,5.2,5.22,5.2,5.22,149400.0,5.2,5.22,5.2,5.22,149400.0
2010-09-07 12:50:00,5.22,5.22,5.21,5.22,53500.0,5.22,5.22,5.21,5.22,53500.0
2010-09-07 13:00:00,5.22,5.22,5.21,5.22,58500.0,5.22,5.22,5.21,5.22,58500.0
2010-09-07 13:10:00,5.22,5.22,5.21,5.22,77700.0,5.22,5.22,5.21,5.22,77700.0
2010-09-07 13:20:00,5.22,5.22,5.19,5.2,585200.0,5.22,5.22,5.19,5.2,585200.0
2010-09-07 13:30:00,5.2,5.21,5.2,5.21,27700.0,5.2,5.21,5.2,5.21,27700.0
2010-09-07 13:40:00,5.2,5.24,5.2,5.22,633600.0,5.2,5.24,5.2,5.22,633600.0
2010-09-07 13:50:00,5.22,5.24,5.22,5.22,317400.0,5.22,5.24,5.22,5.22,317400.0
2010-09-07 14:00:00,5.22,5.23,5.22,5.22,32400.0,5.22,5.23,5.22,5.22,32400.0
2010-09-07 14:10:00,5.23,5.24,5.22,5.24,560700.0,5.23,5.24,5.22,5.24,560700.0
2010-09-07 14:20:00,5.24,5.24,5.21,5.23,572700.0,5.24,5.24,5.21,5.23,572700.0
2010-09-07 14:30:00,5.23,5.24,5.2,5.21,527400.0,5.23,5.24,5.2,5.21,527400.0
2010-09-07 14:40:00,5.21,5.22,5.2,5.2,395800.0,5.21,5.22,5.2,5.2,395800.0
2010-09-07 14:50:00,5.21,5.21,5.17,5.18,407800.0,5.21,5.21,5.17,5.18,407800.0
2010-09-07 15:00:00,5.17,5.19,5.17,5.19,122000.0,5.17,5.19,5.17,5.19,122000.0
2010-09-07 15:10:00,5.18,5.2,5.18,5.2,235600.0,5.18,5.2,5.18,5.2,235600.0
2010-09-07 15:20:00,5.2,5.22,5.19,5.22,453800.0,5.2,5.22,5.19,5.22,453800.0
2010-09-07 15:30:00,5.22,5.22,5.2,5.21,480400.0,5.22,5.22,5.2,5.21,480400.0
2010-09-07 15:40:00,5.21,5.22,5.2,5.22,329400.0,5.21,5.22,5.2,5.22,329400.0
2010-09-07 15:50:00,5.22,5.22,5.21,5.22,535100.0,5.22,5.22,5.21,5.22,535100.0
2010-09-08 09:30:00,5.23,5.24,5.16,5.16,801200.0,5.23,5.24,5.16,5.16,801200.0
2010-09-08 09:40:00,5.16,5.17,5.12,5.14,867700.0,5.16,5.17,5.12,5.14,867700.0
2010-09-08 09:50:00,5.15,5.15,5.09,5.13,761800.0,5.15,5.15,5.09,5.13,761800.0
2010-09-08 10:00:00,5.14,5.14,5.11,5.11,415100.0,5.14,5.14,5.11,5.11,415100.0
2010-09-08 10:10:00,5.11,5.12,5.11,5.11,131300.0,5.11,5.12,5.11,5.11,131300.0
2010-09-08 10:20:00,5.11,5.12,5.1,5.11,361500.0,5.11,5.12,5.1,5.11,361500.0
2010-09-08 10:30:00,5.11,5.16,5.11,5.15,496300.0,5.11,5.16,5.11,5.15,496300.0
2010-09-08 10:40:00,5.15,5.16,5.13,5.13,234400.0,5.15,5.16,5.13,5.13,234400.0
2010-09-08 10:50:00,5.13,5.13,5.12,5.12,161600.0,5.13,5.13,5.12,5.12,161600.0
2010-09-08 11:00:00,5.12,5.16,5.12,5.15,364900.0,5.12,5.16,5.12,5.15,364900.0
2010-09-08 11:10:00,5.14,5.15,5.12,5.14,460300.0,5.14,5.15,5.12,5.14,460300.0
2010-09-08 11:20:00,5.13,5.13,5.1,5.12,612100.0,5.13,5.13,5.1,5.12,612100.0
2010-09-08 11:30:00,5.12,5.13,5.11,5.11,281700.0,5.12,5.13,5.11,5.11,281700.0
2010-09-08 11:40:00,5.11,5.13,5.11,5.13,137900.0,5.11,5.13,5.11,5.13,137900.0
2010-09-08 11:50:00,5.13,5.13,5.12,5.12,145300.0,5.13,5.13,5.12,5.12,145300.0
2010-09-08 12:00:00,5.13,5.16,5.12,5.15,1038900.0,5.13,5.16,5.12,5.15,1038900.0
2010-09-08 12:10:00,5.15,5.17,5.15,5.15,396000.0,5.15,5.17,5.15,5.15,396000.0
2010-09-08 12:20:00,5.16,5.17,5.15,5.16,135200.0,5.16,5.17,5.15,5.16,135200.0
2010-09-08 12:30:00,5.16,5.19,5.15,5.18,318100.0,5.16,5.19,5.15,5.18,318100.0
2010-09-08 12:40:00,5.18,5.19,5.18,5.18,140500.0,5.18,5.19,5.18,5.18,140500.0
2010-09-08 12:50:00,5.18,5.19,5.18,5.18,91800.0,5.18,5.19,5.18,5.18,91800.0
2010-09-08 13:00:00,5.18,5.19,5.17,5.18,217800.0,5.18,5.19,5.17,5.18,217800.0
2010-09-08 13:10:00,5.17,5.18,5.16,5.16,133600.0,5.17,5.18,5.16,5.16,133600.0
2010-09-08 13:20:00,5.16,5.17,5.16,5.17,104200.0,5.16,5.17,5.16,5.17,104200.0
2010-09-08 13:30:00,5.16,5.17,5.16,5.16,149300.0,5.16,5.17,5.16,5.16,149300.0
2010-09-08 13:40:00,5.16,5.17,5.14,5.15,278900.0,5.16,5.17,5.14,5.15,278900.0
2010-09-08 13:50:00,5.15,5.16,5.15,5.15,112900.0,5.15,5.16,5.15,5.15,112900.0
2010-09-08 14:00:00,5.15,5.16,5.14,5.15,384000.0,5.15,5.16,5.14,5.15,384000.0
2010-09-08 14:10:00,5.16,5.16,5.15,5.16,83400.0,5.16,5.16,5.15,5.16,83400.0
2010-09-08 14:20:00,5.15,5.18,5.15,5.16,461400.0,5.15,5.18,5.15,5.16,461400.0
2010-09-08 14:30:00,5.17,5.17,5.15,5.16,298800.0,5.17,5.17,5.15,5.16,298800.0
2010-09-08 14:40:00,5.15,5.17,5.15,5.17,156100.0,5.15,5.17,5.15,5.17,156100.0
2010-09-08 14:50:00,5.17,5.17,5.16,5.16,47500.0,5.17,5.17,5.16,5.16,47500.0
2010-09-08 15:00:00,5.16,5.17,5.16,5.16,113800.0,5.16,5.17,5.16,5.16,113800.0
2010-09-08 15:10:00,5.16,5.17,5.16,5.16,118400.0,5.16,5.17,5.16,5.16,118400.0
2010-09-08 15:20:00,5.16,5.17,5.15,5.16,484900.0,5.16,5.17,5.15,5.16,484900.0
2010-09-08 15:30:00,5.15,5.17,5.14,5.16,547000.0,5.15,5.17,5.14,5.16,547000.0
2010-09-08 15:40:00,5.17,5.17,5.13,5.13,766900.0,5.17,5.17,5.13,5.13,766900.0
2010-09-08 15:50:00,5.13,5.14,5.13,5.13,806600.0,5.13,5.14,5.13,5.13,806600.0
2010-09-09 09:30:00,5.2,5.26,5.2,5.22,1235500.0,5.2,5.26,5.2,5.22,1235500.0
2010-09-09 09:40:00,5.22,5.23,5.2,5.22,426100.0,5.22,5.23,5.2,5.22,426100.0
2010-09-09 09:50:00,5.22,5.26,5.21,5.26,903300.0,5.22,5.26,5.21,5.26,903300.0
2010-09-09 10:00:00,5.25,5.26,5.24,5.25,315800.0,5.25,5.26,5.24,5.25,315800.0
2010-09-09 10:10:00,5.25,5.26,5.23,5.23,531000.0,5.25,5.26,5.23,5.23,531000.0
2010-09-09 10:20:00,5.23,5.25,5.23,5.24,318700.0,5.23,5.25,5.23,5.24,318700.0
2010-09-09 10:30:00,5.24,5.24,5.22,5.23,189200.0,5.24,5.24,5.22,5.23,189200.0
2010-09-09 10:40:00,5.24,5.25,5.23,5.25,121900.0,5.24,5.25,5.23,5.25,121900.0
2010-09-09 10:50:00,5.24,5.26,5.24,5.25,313800.0,5.24,5.26,5.24,5.25,313800.0
2010-09-09 11:00:00,5.25,5.26,5.24,5.26,274700.0,5.25,5.26,5.24,5.26,274700.0
2010-09-09 11:10:00,5.25,5.29,5.25,5.28,333800.0,5.25,5.29,5.25,5.28,333800.0
2010-09-09 11:20:00,5.28,5.33,5.27,5.33,603600.0,5.28,5.33,5.27,5.33,603600.0
2010-09-09 11:30:00,5.33,5.33,5.29,5.3,377900.0,5.33,5.33,5.29,5.3,377900.0
2010-09-09 11:40:00,5.3,5.31,5.3,5.31,122400.0,5.3,5.31,5.3,5.31,122400.0
2010-09-09 11:50:00,5.3,5.31,5.3,5.3,600700.0,5.3,5.31,5.3,5.3,600700.0
2010-09-09 12:00:00,5.31,5.32,5.3,5.31,165600.0,5.31,5.32,5.3,5.31,165600.0
2010-09-09 12:10:00,5.3,5.31,5.29,5.29,229000.0,5.3,5.31,5.29,5.29,229000.0
2010-09-09 12:20:00,5.29,5.3,5.29,5.3,81100.0,5.29,5.3,5.29,5.3,81100.0
2010-09-09 12:30:00,5.3,5.31,5.29,5.31,81400.0,5.3,5.31,5.29,5.31,81400.0
2010-09-09 12:40:00,5.3,5.31,5.29,5.3,199400.0,5.3,5.31,5.29,5.3,199400.0
2010-09-09 12:50:00,5.31,5.31,5.28,5.3,451000.0,5.31,5.31,5.28,5.3,451000.0
2010-09-09 13:00:00,5.3,5.31,5.29,5.29,180700.0,5.3,5.31,5.29,5.29,180700.0
2010-09-09 13:10:00,5.29,5.3,5.29,5.3,102400.0,5.29,5.3,5.29,5.3,102400.0
2010-09-09 13:20:00,5.3,5.3,5.29,5.3,62900.0,5.3,5.3,5.29,5.3,62900.0
2010-09-09 13:30:00,5.29,5.31,5.28,5.29,372000.0,5.29,5.31,5.28,5.29,372000.0
2010-09-09 13:40:00,5.3,5.3,5.27,5.28,153200.0,5.3,5.3,5.27,5.28,153200.0
2010-09-09 13:50:00,5.29,5.29,5.26,5.26,174800.0,5.29,5.29,5.26,5.26,174800.0
2010-09-09 14:00:00,5.26,5.27,5.24,5.24,700500.0,5.26,5.27,5.24,5.24,700500.0
2010-09-09 14:10:00,5.24,5.27,5.24,5.27,372900.0,5.24,5.27,5.24,5.27,372900.0
2010-09-09 14:20:00,5.26,5.28,5.24,5.27,1296000.0,5.26,5.28,5.24,5.27,1296000.0
2010-09-09 14:30:00,5.27,5.3,5.27,5.29,890400.0,5.27,5.3,5.27,5.29,890400.0
2010-09-09 14:40:00,5.3,5.3,5.28,5.29,228600.0,5.3,5.3,5.28,5.29,228600.0
2010-09-09 14:50:00,5.28,5.3,5.27,5.29,336600.0,5.28,5.3,5.27,5.29,336600.0
2010-09-09 15:00:00,5.29,5.29,5.28,5.29,111500.0,5.29,5.29,5.28,5.29,111500.0
2010-09-09 15:10:00,5.28,5.29,5.26,5.27,828600.0,5.28,5.29,5.26,5.27,828600.0
2010-09-09 15:20:00,5.28,5.33,5.26,5.32,2766700.0,5.28,5.33,5.26,5.32,2766700.0
2010-09-09 15:30:00,5.32,5.34,5.31,5.31,436400.0,5.32,5.34,5.31,5.31,436400.0
2010-09-09 15:40:00,5.32,5.32,5.29,5.31,479000.0,5.32,5.32,5.29,5.31,479000.0
2010-09-09 15:50:00,5.32,5.32,5.3,5.31,616300.0,5.32,5.32,5.3,5.31,616300.0
2010-09-10 09:30:00,5.21,5.29,5.21,5.24,656100.0,5.21,5.29,5.21,5.24,656100.0
2010-09-10 09:40:00,5.24,5.28,5.23,5.28,312900.0,5.24,5.28,5.23,5.28,312900.0
2010-09-10 09:50:00,5.27,5.32,5.27,5.3,463600.0,5.27,5.32,5.27,5.3,463600.0
2010-09-10 10:00:00,5.3,5.32,5.3,5.3,234500.0,5.3,5.32,5.3,5.3,234500.0
2010-09-10 10:10:00,5.3,5.34,5.3,5.34,288300.0,5.3,5.34,5.3,5.34,288300.0
2010-09-10 10:20:00,5.34,5.35,5.32,5.34,301800.0,5.34,5.35,5.32,5.34,301800.0
2010-09-10 10:30:00,5.34,5.37,5.34,5.37,427900.0,5.34,5.37,5.34,5.37,427900.0
2010-09-10 10:40:00,5.37,5.37,5.35,5.35,133600.0,5.37,5.37,5.35,5.35,133600.0
2010-09-10 10:50:00,5.35,5.36,5.34,5.35,360000.0,5.35,5.36,5.34,5.35,360000.0
2010-09-10 11:00:00,5.36,5.36,5.34,5.36,198300.0,5.36,5.36,5.34,5.36,198300.0
2010-09-10 11:10:00,5.36,5.36,5.35,5.35,43700.0,5.36,5.36,5.35,5.35,43700.0
2010-09-10 11:20:00,5.35,5.36,5.34,5.36,155900.0,5.35,5.36,5.34,5.36,155900.0
2010-09-10 11:30:00,5.36,5.37,5.35,5.36,167100.0,5.36,5.37,5.35,5.36,167100.0
2010-09-10 11:40:00,5.36,5.37,5.36,5.37,68900.0,5.36,5.37,5.36,5.37,68900.0
2010-09-10 11:50:00,5.36,5.37,5.36,5.36,39500.0,5.36,5.37,5.36,5.36,39500.0
2010-09-10 12:00:00,5.37,5.37,5.36,5.36,38100.0,5.37,5.37,5.36,5.36,38100.0
2010-09-10 12:10:00,5.36,5.38,5.36,5.36,321500.0,5.36,5.38,5.36,5.36,321500.0
2010-09-10 12:20:00,5.36,5.38,5.36,5.36,293700.0,5.36,5.38,5.36,5.36,293700.0
2010-09-10 12:30:00,5.37,5.38,5.36,5.37,191700.0,5.37,5.38,5.36,5.37,191700.0
2010-09-10 12:40:00,5.37,5.38,5.37,5.38,33400.0,5.37,5.38,5.37,5.38,33400.0
2010-09-10 12:50:00,5.37,5.41,5.37,5.4,338300.0,5.37,5.41,5.37,5.4,338300.0
2010-09-10 13:00:00,5.4,5.41,5.4,5.4,77900.0,5.4,5.41,5.4,5.4,77900.0
2010-09-10 13:10:00,5.4,5.42,5.4,5.41,178400.0,5.4,5.42,5.4,5.41,178400.0
2010-09-10 13:20:00,5.41,5.43,5.39,5.41,2059000.0,5.41,5.43,5.39,5.41,2059000.0
2010-09-10 13:30:00,5.4,5.41,5.37,5.38,488600.0,5.4,5.41,5.37,5.38,488600.0
2010-09-10 13:40:00,5.38,5.38,5.35,5.35,494500.0,5.38,5.38,5.35,5.35,494500.0
2010-09-10 13:50:00,5.36,5.38,5.35,5.36,222200.0,5.36,5.38,5.35,5.36,222200.0
2010-09-10 14:00:00,5.36,5.36,5.33,5.34,3423900.0,5.36,5.36,5.33,5.34,3423900.0
2010-09-10 14:10:00,5.34,5.35,5.32,5.34,1573900.0,5.34,5.35,5.32,5.34,1573900.0
2010-09-10 14:20:00,5.33,5.35,5.31,5.34,1281500.0,5.33,5.35,5.31,5.34,1281500.0
2010-09-10 14:30:00,5.34,5.36,5.33,5.34,1662300.0,5.34,5.36,5.33,5.34,1662300.0
2010-09-10 14:40:00,5.34,5.35,5.33,5.33,406600.0,5.34,5.35,5.33,5.33,406600.0
2010-09-10 14:50:00,5.34,5.34,5.32,5.33,168700.0,5.34,5.34,5.32,5.33,168700.0
2010-09-10 15:00:00,5.33,5.33,5.3,5.3,495100.0,5.33,5.33,5.3,5.3,495100.0
2010-09-10 15:10:00,5.31,5.33,5.3,5.33,171400.0,5.31,5.33,5.3,5.33,171400.0
2010-09-10 15:20:00,5.32,5.34,5.32,5.33,189400.0,5.32,5.34,5.32,5.33,189400.0
2010-09-10 15:30:00,5.34,5.35,5.33,5.33,400800.0,5.34,5.35,5.33,5.33,400800.0
2010-09-10 15:40:00,5.33,5.34,5.31,5.32,390800.0,5.33,5.34,5.31,5.32,390800.0
2010-09-10 15:50:00,5.32,5.34,5.32,5.33,1556300.0,5.32,5.34,5.32,5.33,1556300.0
2010-09-13 09:30:00,5.38,5.45,5.36,5.43,558000.0,5.38,5.45,5.36,5.43,558000.0
2010-09-13 09:40:00,5.44,5.44,5.39,5.39,234700.0,5.44,5.44,5.39,5.39,234700.0
2010-09-13 09:50:00,5.4,5.41,5.37,5.37,464500.0,5.4,5.41,5.37,5.37,464500.0
2010-09-13 10:00:00,5.37,5.41,5.37,5.4,237200.0,5.37,5.41,5.37,5.4,237200.0
2010-09-13 10:10:00,5.4,5.41,5.4,5.41,108000.0,5.4,5.41,5.4,5.41,108000.0
2010-09-13 10:20:00,5.41,5.43,5.4,5.41,271000.0,5.41,5.43,5.4,5.41,271000.0
2010-09-13 10:30:00,5.42,5.42,5.41,5.41,57500.0,5.42,5.42,5.41,5.41,57500.0
2010-09-13 10:40:00,5.42,5.42,5.41,5.41,44100.0,5.42,5.42,5.41,5.41,44100.0
2010-09-13 10:50:00,5.41,5.42,5.4,5.41,81600.0,5.41,5.42,5.4,5.41,81600.0
2010-09-13 11:00:00,5.41,5.41,5.4,5.4,75000.0,5.41,5.41,5.4,5.4,75000.0
2010-09-13 11:10:00,5.4,5.41,5.39,5.39,1060200.0,5.4,5.41,5.39,5.39,1060200.0
2010-09-13 11:20:00,5.4,5.4,5.38,5.38,167800.0,5.4,5.4,5.38,5.38,167800.0
2010-09-13 11:30:00,5.39,5.39,5.37,5.37,65100.0,5.39,5.39,5.37,5.37,65100.0
2010-09-13 11:40:00,5.37,5.38,5.36,5.36,111800.0,5.37,5.38,5.36,5.36,111800.0
2010-09-13 11:50:00,5.36,5.37,5.35,5.36,175800.0,5.36,5.37,5.35,5.36,175800.0
2010-09-13 12:00:00,5.37,5.37,5.35,5.35,88100.0,5.37,5.37,5.35,5.35,88100.0
2010-09-13 12:10:00,5.36,5.36,5.34,5.34,50900.0,5.36,5.36,5.34,5.34,50900.0
2010-09-13 12:20:00,5.35,5.35,5.32,5.33,310900.0,5.35,5.35,5.32,5.33,310900.0
2010-09-13 12:30:00,5.34,5.34,5.32,5.33,232800.0,5.34,5.34,5.32,5.33,232800.0
2010-09-13 12:40:00,5.33,5.33,5.31,5.32,144700.0,5.33,5.33,5.31,5.32,144700.0
2010-09-13 12:50:00,5.31,5.32,5.3,5.31,142300.0,5.31,5.32,5.3,5.31,142300.0
2010-09-13 13:00:00,5.32,5.32,5.29,5.3,337400.0,5.32,5.32,5.29,5.3,337400.0
2010-09-13 13:10:00,5.31,5.32,5.29,5.29,506000.0,5.31,5.32,5.29,5.29,506000.0
2010-09-13 13:20:00,5.29,5.31,5.29,5.3,191800.0,5.29,5.31,5.29,5.3,191800.0
2010-09-13 13:30:00,5.3,5.3,5.26,5.3,497100.0,5.3,5.3,5.26,5.3,497100.0
2010-09-13 13:40:00,5.3,5.3,5.27,5.28,236500.0,5.3,5.3,5.27,5.28,236500.0
2010-09-13 13:50:00,5.28,5.28,5.26,5.26,494100.0,5.28,5.28,5.26,5.26,494100.0
2010-09-13 14:00:00,5.26,5.27,5.24,5.24,420500.0,5.26,5.27,5.24,5.24,420500.0
2010-09-13 14:10:00,5.24,5.26,5.22,5.24,935600.0,5.24,5.26,5.22,5.24,935600.0
2010-09-13 14:20:00,5.25,5.25,5.22,5.23,766700.0,5.25,5.25,5.22,5.23,766700.0
2010-09-13 14:30:00,5.23,5.27,5.23,5.26,258300.0,5.23,5.27,5.23,5.26,258300.0
2010-09-13 14:40:00,5.26,5.27,5.24,5.25,1416300.0,5.26,5.27,5.24,5.25,1416300.0
2010-09-13 14:50:00,5.25,5.26,5.24,5.25,332900.0,5.25,5.26,5.24,5.25,332900.0
2010-09-13 15:00:00,5.24,5.26,5.23,5.24,791600.0,5.24,5.26,5.23,5.24,791600.0
2010-09-13 15:10:00,5.24,5.24,5.23,5.24,176500.0,5.24,5.24,5.23,5.24,176500.0
2010-09-13 15:20:00,5.23,5.25,5.23,5.24,377200.0,5.23,5.25,5.23,5.24,377200.0
2010-09-13 15:30:00,5.24,5.26,5.24,5.25,753200.0,5.24,5.26,5.24,5.25,753200.0
2010-09-13 15:40:00,5.25,5.26,5.24,5.25,1425100.0,5.25,5.26,5.24,5.25,1425100.0
2010-09-13 15:50:00,5.25,5.26,5.23,5.24,1485500.0,5.25,5.26,5.23,5.24,1485500.0
2010-09-14 09:30:00,5.22,5.26,5.19,5.19,719200.0,5.22,5.26,5.19,5.19,719200.0
2010-09-14 09:40:00,5.2,5.22,5.18,5.22,694900.0,5.2,5.22,5.18,5.22,694900.0
2010-09-14 09:50:00,5.22,5.22,5.19,5.2,309700.0,5.22,5.22,5.19,5.2,309700.0
2010-09-14 10:00:00,5.2,5.21,5.19,5.2,185800.0,5.2,5.21,5.19,5.2,185800.0
2010-09-14 10:10:00,5.2,5.22,5.18,5.19,387000.0,5.2,5.22,5.18,5.19,387000.0
2010-09-14 10:20:00,5.19,5.2,5.18,5.2,168200.0,5.19,5.2,5.18,5.2,168200.0
2010-09-14 10:30:00,5.2,5.21,5.19,5.19,232700.0,5.2,5.21,5.19,5.19,232700.0
2010-09-14 10:40:00,5.2,5.21,5.19,5.21,297100.0,5.2,5.21,5.19,5.21,297100.0
2010-09-14 10:50:00,5.21,5.23,5.2,5.23,506300.0,5.21,5.23,5.2,5.23,506300.0
2010-09-14 11:00:00,5.23,5.24,5.22,5.22,367200.0,5.23,5.24,5.22,5.22,367200.0
2010-09-14 11:10:00,5.23,5.24,5.2,5.22,2192100.0,5.23,5.24,5.2,5.22,2192100.0
2010-09-14 11:20:00,5.22,5.26,5.22,5.25,679100.0,5.22,5.26,5.22,5.25,679100.0
2010-09-14 11:30:00,5.25,5.26,5.24,5.25,404800.0,5.25,5.26,5.24,5.25,404800.0
2010-09-14 11:40:00,5.25,5.3,5.25,5.3,279400.0,5.25,5.3,5.25,5.3,279400.0
2010-09-14 11:50:00,5.29,5.31,5.28,5.3,229100.0,5.29,5.31,5.28,5.3,229100.0
2010-09-14 12:00:00,5.3,5.31,5.29,5.29,201500.0,5.3,5.31,5.29,5.29,201500.0
2010-09-14 12:10:00,5.29,5.31,5.29,5.3,97600.0,5.29,5.31,5.29,5.3,97600.0
2010-09-14 12:20:00,5.3,5.31,5.3,5.31,71100.0,5.3,5.31,5.3,5.31,71100.0
2010-09-14 12:30:00,5.31,5.32,5.3,5.31,159800.0,5.31,5.32,5.3,5.31,159800.0
2010-09-14 12:40:00,5.31,5.32,5.31,5.32,118200.0,5.31,5.32,5.31,5.32,118200.0
2010-09-14 12:50:00,5.31,5.32,5.3,5.31,251800.0,5.31,5.32,5.3,5.31,251800.0
2010-09-14 13:00:00,5.31,5.32,5.3,5.31,448400.0,5.31,5.32,5.3,5.31,448400.0
2010-09-14 13:10:00,5.31,5.31,5.29,5.3,859000.0,5.31,5.31,5.29,5.3,859000.0
2010-09-14 13:20:00,5.29,5.3,5.28,5.3,556400.0,5.29,5.3,5.28,5.3,556400.0
2010-09-14 13:30:00,5.3,5.3,5.28,5.3,593400.0,5.3,5.3,5.28,5.3,593400.0
2010-09-14 13:40:00,5.3,5.3,5.28,5.3,492300.0,5.3,5.3,5.28,5.3,492300.0
2010-09-14 13:50:00,5.29,5.31,5.29,5.29,917200.0,5.29,5.31,5.29,5.29,917200.0
2010-09-14 14:00:00,5.29,5.3,5.29,5.3,39800.0,5.29,5.3,5.29,5.3,39800.0
2010-09-14 14:10:00,5.3,5.3,5.29,5.3,57400.0,5.3,5.3,5.29,5.3,57400.0
2010-09-14 14:20:00,5.3,5.3,5.29,5.3,163500.0,5.3,5.3,5.29,5.3,163500.0
2010-09-14 14:30:00,5.29,5.31,5.29,5.31,677500.0,5.29,5.31,5.29,5.31,677500.0
2010-09-14 14:40:00,5.3,5.31,5.29,5.3,989700.0,5.3,5.31,5.29,5.3,989700.0
2010-09-14 14:50:00,5.3,5.3,5.29,5.3,53100.0,5.3,5.3,5.29,5.3,53100.0
2010-09-14 15:00:00,5.3,5.31,5.28,5.3,1405200.0,5.3,5.31,5.28,5.3,1405200.0
2010-09-14 15:10:00,5.3,5.31,5.3,5.3,712200.0,5.3,5.31,5.3,5.3,712200.0
2010-09-14 15:20:00,5.31,5.34,5.3,5.34,877200.0,5.31,5.34,5.3,5.34,877200.0
2010-09-14 15:30:00,5.34,5.36,5.33,5.35,844500.0,5.34,5.36,5.33,5.35,844500.0
2010-09-14 15:40:00,5.35,5.35,5.32,5.32,1749800.0,5.35,5.35,5.32,5.32,1749800.0
2010-09-14 15:50:00,5.32,5.35,5.32,5.33,1675700.0,5.32,5.35,5.32,5.33,1675700.0
2010-09-15 09:30:00,5.3,5.31,5.25,5.28,411100.0,5.3,5.31,5.25,5.28,411100.0
2010-09-15 09:40:00,5.27,5.28,5.24,5.28,918500.0,5.27,5.28,5.24,5.28,918500.0
2010-09-15 09:50:00,5.28,5.3,5.27,5.28,313400.0,5.28,5.3,5.27,5.28,313400.0
2010-09-15 10:00:00,5.28,5.3,5.28,5.28,280800.0,5.28,5.3,5.28,5.28,280800.0
2010-09-15 10:10:00,5.28,5.32,5.28,5.31,288100.0,5.28,5.32,5.28,5.31,288100.0
2010-09-15 10:20:00,5.3,5.31,5.3,5.3,100400.0,5.3,5.31,5.3,5.3,100400.0
2010-09-15 10:30:00,5.31,5.31,5.3,5.31,58100.0,5.31,5.31,5.3,5.31,58100.0
2010-09-15 10:40:00,5.3,5.33,5.3,5.31,286500.0,5.3,5.33,5.3,5.31,286500.0
2010-09-15 10:50:00,5.32,5.33,5.31,5.32,81400.0,5.32,5.33,5.31,5.32,81400.0
2010-09-15 11:00:00,5.33,5.34,5.32,5.32,396200.0,5.33,5.34,5.32,5.32,396200.0
2010-09-15 11:10:00,5.33,5.36,5.32,5.36,448200.0,5.33,5.36,5.32,5.36,448200.0
2010-09-15 11:20:00,5.35,5.38,5.35,5.37,428200.0,5.35,5.38,5.35,5.37,428200.0
2010-09-15 11:30:00,5.36,5.37,5.36,5.36,106600.0,5.36,5.37,5.36,5.36,106600.0
2010-09-15 11:40:00,5.36,5.4,5.36,5.39,466100.0,5.36,5.4,5.36,5.39,466100.0
2010-09-15 11:50:00,5.39,5.41,5.39,5.4,357500.0,5.39,5.41,5.39,5.4,357500.0
2010-09-15 12:00:00,5.4,5.41,5.4,5.41,143000.0,5.4,5.41,5.4,5.41,143000.0
2010-09-15 12:10:00,5.4,5.41,5.4,5.41,61600.0,5.4,5.41,5.4,5.41,61600.0
2010-09-15 12:20:00,5.4,5.41,5.4,5.41,202300.0,5.4,5.41,5.4,5.41,202300.0
2010-09-15 12:30:00,5.41,5.41,5.4,5.4,93500.0,5.41,5.41,5.4,5.4,93500.0
2010-09-15 12:40:00,5.41,5.41,5.4,5.4,166900.0,5.41,5.41,5.4,5.4,166900.0
2010-09-15 12:50:00,5.41,5.41,5.39,5.41,615200.0,5.41,5.41,5.39,5.41,615200.0
2010-09-15 13:00:00,5.41,5.43,5.4,5.43,253100.0,5.41,5.43,5.4,5.43,253100.0
2010-09-15 13:10:00,5.42,5.43,5.42,5.43,71200.0,5.42,5.43,5.42,5.43,71200.0
2010-09-15 13:20:00,5.43,5.43,5.42,5.43,90300.0,5.43,5.43,5.42,5.43,90300.0
2010-09-15 13:30:00,5.43,5.44,5.42,5.43,174800.0,5.43,5.44,5.42,5.43,174800.0
2010-09-15 13:40:00,5.43,5.44,5.43,5.43,73300.0,5.43,5.44,5.43,5.43,73300.0
2010-09-15 13:50:00,5.43,5.44,5.43,5.43,75000.0,5.43,5.44,5.43,5.43,75000.0
2010-09-15 14:00:00,5.43,5.45,5.43,5.43,845300.0,5.43,5.45,5.43,5.43,845300.0
2010-09-15 14:10:00,5.43,5.44,5.43,5.43,85000.0,5.43,5.44,5.43,5.43,85000.0
2010-09-15 14:20:00,5.43,5.43,5.42,5.43,246100.0,5.43,5.43,5.42,5.43,246100.0
2010-09-15 14:30:00,5.42,5.43,5.42,5.42,268900.0,5.42,5.43,5.42,5.42,268900.0
2010-09-15 14:40:00,5.42,5.43,5.4,5.4,1008000.0,5.42,5.43,5.4,5.4,1008000.0
2010-09-15 14:50:00,5.4,5.42,5.4,5.41,718900.0,5.4,5.42,5.4,5.41,718900.0
2010-09-15 15:00:00,5.41,5.42,5.39,5.4,709000.0,5.41,5.42,5.39,5.4,709000.0
2010-09-15 15:10:00,5.41,5.41,5.37,5.37,578600.0,5.41,5.41,5.37,5.37,578600.0
2010-09-15 15:20:00,5.37,5.42,5.37,5.4,723100.0,5.37,5.42,5.37,5.4,723100.0
2010-09-15 15:30:00,5.4,5.41,5.39,5.4,464100.0,5.4,5.41,5.39,5.4,464100.0
2010-09-15 15:40:00,5.41,5.41,5.4,5.41,455800.0,5.41,5.41,5.4,5.41,455800.0
2010-09-15 15:50:00,5.41,5.41,5.38,5.39,1762900.0,5.41,5.41,5.38,5.39,1762900.0
2010-09-16 09:30:00,5.39,5.39,5.32,5.36,503400.0,5.39,5.39,5.32,5.36,503400.0
2010-09-16 09:40:00,5.37,5.37,5.34,5.37,199800.0,5.37,5.37,5.34,5.37,199800.0
2010-09-16 09:50:00,5.36,5.42,5.36,5.41,335300.0,5.36,5.42,5.36,5.41,335300.0
2010-09-16 10:00:00,5.4,5.41,5.36,5.4,1238600.0,5.4,5.41,5.36,5.4,1238600.0
2010-09-16 10:10:00,5.4,5.42,5.39,5.41,383200.0,5.4,5.42,5.39,5.41,383200.0
2010-09-16 10:20:00,5.41,5.43,5.4,5.42,230500.0,5.41,5.43,5.4,5.42,230500.0
2010-09-16 10:30:00,5.42,5.42,5.41,5.41,166200.0,5.42,5.42,5.41,5.41,166200.0
2010-09-16 10:40:00,5.41,5.46,5.41,5.44,781900.0,5.41,5.46,5.41,5.44,781900.0
2010-09-16 10:50:00,5.43,5.46,5.42,5.45,336800.0,5.43,5.46,5.42,5.45,336800.0
2010-09-16 11:00:00,5.45,5.45,5.42,5.43,321900.0,5.45,5.45,5.42,5.43,321900.0
2010-09-16 11:10:00,5.44,5.44,5.43,5.44,134100.0,5.44,5.44,5.43,5.44,134100.0
2010-09-16 11:20:00,5.44,5.44,5.41,5.43,595300.0,5.44,5.44,5.41,5.43,595300.0
2010-09-16 11:30:00,5.42,5.43,5.42,5.42,96500.0,5.42,5.43,5.42,5.42,96500.0
2010-09-16 11:40:00,5.43,5.43,5.42,5.43,73000.0,5.43,5.43,5.42,5.43,73000.0
2010-09-16 11:50:00,5.42,5.43,5.41,5.42,202800.0,5.42,5.43,5.41,5.42,202800.0
2010-09-16 12:00:00,5.41,5.42,5.39,5.39,179200.0,5.41,5.42,5.39,5.39,179200.0
2010-09-16 12:10:00,5.39,5.43,5.39,5.43,696600.0,5.39,5.43,5.39,5.43,696600.0
2010-09-16 12:20:00,5.42,5.43,5.42,5.42,149000.0,5.42,5.43,5.42,5.42,149000.0
2010-09-16 12:30:00,5.42,5.43,5.41,5.41,83600.0,5.42,5.43,5.41,5.41,83600.0
2010-09-16 12:40:00,5.41,5.43,5.41,5.41,201500.0,5.41,5.43,5.41,5.41,201500.0
2010-09-16 12:50:00,5.42,5.43,5.41,5.43,109800.0,5.42,5.43,5.41,5.43,109800.0
2010-09-16 13:00:00,5.43,5.43,5.42,5.43,78700.0,5.43,5.43,5.42,5.43,78700.0
2010-09-16 13:10:00,5.42,5.43,5.42,5.43,41400.0,5.42,5.43,5.42,5.43,41400.0
2010-09-16 13:20:00,5.42,5.44,5.42,5.43,1029300.0,5.42,5.44,5.42,5.43,1029300.0
2010-09-16 13:30:00,5.43,5.44,5.42,5.43,163700.0,5.43,5.44,5.42,5.43,163700.0
2010-09-16 13:40:00,5.43,5.44,5.42,5.43,246400.0,5.43,5.44,5.42,5.43,246400.0
2010-09-16 13:50:00,5.42,5.45,5.42,5.45,295000.0,5.42,5.45,5.42,5.45,295000.0
2010-09-16 14:00:00,5.44,5.47,5.44,5.46,474400.0,5.44,5.47,5.44,5.46,474400.0
2010-09-16 14:10:00,5.46,5.47,5.45,5.47,422500.0,5.46,5.47,5.45,5.47,422500.0
2010-09-16 14:20:00,5.46,5.5,5.46,5.5,829700.0,5.46,5.5,5.46,5.5,829700.0
2010-09-16 14:30:00,5.49,5.5,5.48,5.48,218500.0,5.49,5.5,5.48,5.48,218500.0
2010-09-16 14:40:00,5.48,5.49,5.47,5.48,417900.0,5.48,5.49,5.47,5.48,417900.0
2010-09-16 14:50:00,5.47,5.49,5.46,5.49,542600.0,5.47,5.49,5.46,5.49,542600.0
2010-09-16 15:00:00,5.48,5.5,5.47,5.47,738700.0,5.48,5.5,5.47,5.47,738700.0
2010-09-16 15:10:00,5.47,5.48,5.47,5.48,93800.0,5.47,5.48,5.47,5.48,93800.0
2010-09-16 15:20:00,5.47,5.48,5.45,5.45,477500.0,5.47,5.48,5.45,5.45,477500.0
2010-09-16 15:30:00,5.45,5.46,5.43,5.43,414400.0,5.45,5.46,5.43,5.43,414400.0
2010-09-16 15:40:00,5.44,5.45,5.43,5.45,454100.0,5.44,5.45,5.43,5.45,454100.0
2010-09-16 15:50:00,5.45,5.45,5.44,5.45,983600.0,5.45,5.45,5.44,5.45,983600.0
2010-09-17 09:30:00,5.49,5.51,5.46,5.46,2494100.0,5.49,5.51,5.46,5.46,2494100.0
2010-09-17 09:40:00,5.47,5.47,5.42,5.45,350600.0,5.47,5.47,5.42,5.45,350600.0
2010-09-17 09:50:00,5.44,5.45,5.38,5.41,837100.0,5.44,5.45,5.38,5.41,837100.0
2010-09-17 10:00:00,5.4,5.41,5.36,5.36,1162800.0,5.4,5.41,5.36,5.36,1162800.0
2010-09-17 10:10:00,5.36,5.41,5.35,5.4,964900.0,5.36,5.41,5.35,5.4,964900.0
2010-09-17 10:20:00,5.41,5.43,5.39,5.4,583500.0,5.41,5.43,5.39,5.4,583500.0
2010-09-17 10:30:00,5.4,5.41,5.39,5.4,303200.0,5.4,5.41,5.39,5.4,303200.0
2010-09-17 10:40:00,5.4,5.4,5.38,5.39,115000.0,5.4,5.4,5.38,5.39,115000.0
2010-09-17 10:50:00,5.4,5.4,5.39,5.39,69700.0,5.4,5.4,5.39,5.39,69700.0
2010-09-17 11:00:00,5.39,5.43,5.39,5.43,176600.0,5.39,5.43,5.39,5.43,176600.0
2010-09-17 11:10:00,5.42,5.43,5.42,5.42,99100.0,5.42,5.43,5.42,5.42,99100.0
2010-09-17 11:20:00,5.42,5.43,5.4,5.4,164800.0,5.42,5.43,5.4,5.4,164800.0
2010-09-17 11:30:00,5.41,5.42,5.4,5.4,300900.0,5.41,5.42,5.4,5.4,300900.0
2010-09-17 11:40:00,5.4,5.4,5.39,5.39,150600.0,5.4,5.4,5.39,5.39,150600.0
2010-09-17 11:50:00,5.39,5.39,5.36,5.36,409000.0,5.39,5.39,5.36,5.36,409000.0
2010-09-17 12:00:00,5.37,5.37,5.36,5.37,104600.0,5.37,5.37,5.36,5.37,104600.0
2010-09-17 12:10:00,5.37,5.37,5.36,5.36,41900.0,5.37,5.37,5.36,5.36,41900.0
2010-09-17 12:20:00,5.36,5.37,5.36,5.36,40000.0,5.36,5.37,5.36,5.36,40000.0
2010-09-17 12:30:00,5.37,5.37,5.36,5.36,71400.0,5.37,5.37,5.36,5.36,71400.0
2010-09-17 12:40:00,5.37,5.37,5.36,5.37,59200.0,5.37,5.37,5.36,5.37,59200.0
2010-09-17 12:50:00,5.37,5.38,5.36,5.37,138400.0,5.37,5.38,5.36,5.37,138400.0
2010-09-17 13:00:00,5.37,5.39,5.37,5.38,231500.0,5.37,5.39,5.37,5.38,231500.0
2010-09-17 13:10:00,5.38,5.38,5.35,5.35,188800.0,5.38,5.38,5.35,5.35,188800.0
2010-09-17 13:20:00,5.36,5.38,5.35,5.37,117500.0,5.36,5.38,5.35,5.37,117500.0
2010-09-17 13:30:00,5.37,5.39,5.37,5.37,130300.0,5.37,5.39,5.37,5.37,130300.0
2010-09-17 13:40:00,5.38,5.38,5.37,5.38,79400.0,5.38,5.38,5.37,5.38,79400.0
2010-09-17 13:50:00,5.38,5.38,5.37,5.37,127100.0,5.38,5.38,5.37,5.37,127100.0
2010-09-17 14:00:00,5.37,5.38,5.36,5.36,220800.0,5.37,5.38,5.36,5.36,220800.0
2010-09-17 14:10:00,5.36,5.38,5.36,5.36,258700.0,5.36,5.38,5.36,5.36,258700.0
2010-09-17 14:20:00,5.36,5.37,5.36,5.36,155500.0,5.36,5.37,5.36,5.36,155500.0
2010-09-17 14:30:00,5.36,5.38,5.35,5.37,377100.0,5.36,5.38,5.35,5.37,377100.0
2010-09-17 14:40:00,5.36,5.39,5.36,5.38,436500.0,5.36,5.39,5.36,5.38,436500.0
2010-09-17 14:50:00,5.37,5.38,5.36,5.36,331600.0,5.37,5.38,5.36,5.36,331600.0
2010-09-17 15:00:00,5.36,5.38,5.35,5.38,331100.0,5.36,5.38,5.35,5.38,331100.0
2010-09-17 15:10:00,5.38,5.39,5.37,5.37,347600.0,5.38,5.39,5.37,5.37,347600.0
2010-09-17 15:20:00,5.38,5.38,5.36,5.36,517200.0,5.38,5.38,5.36,5.36,517200.0
2010-09-17 15:30:00,5.36,5.4,5.36,5.39,741700.0,5.36,5.4,5.36,5.39,741700.0
2010-09-17 15:40:00,5.39,5.41,5.39,5.4,587300.0,5.39,5.41,5.39,5.4,587300.0
2010-09-17 15:50:00,5.4,5.42,5.4,5.41,1284200.0,5.4,5.42,5.4,5.41,1284200.0
2010-09-20 09:30:00,5.46,5.46,5.42,5.44,278400.0,5.46,5.46,5.42,5.44,278400.0
2010-09-20 09:40:00,5.43,5.44,5.41,5.41,267000.0,5.43,5.44,5.41,5.41,267000.0
2010-09-20 09:50:00,5.41,5.45,5.4,5.41,399700.0,5.41,5.45,5.4,5.41,399700.0
2010-09-20 10:00:00,5.41,5.44,5.4,5.44,192200.0,5.41,5.44,5.4,5.44,192200.0
2010-09-20 10:10:00,5.44,5.44,5.42,5.43,164500.0,5.44,5.44,5.42,5.43,164500.0
2010-09-20 10:20:00,5.44,5.46,5.43,5.43,285000.0,5.44,5.46,5.43,5.43,285000.0
2010-09-20 10:30:00,5.43,5.44,5.4,5.4,407600.0,5.43,5.44,5.4,5.4,407600.0
2010-09-20 10:40:00,5.4,5.43,5.4,5.43,266000.0,5.4,5.43,5.4,5.43,266000.0
2010-09-20 10:50:00,5.43,5.44,5.41,5.43,366300.0,5.43,5.44,5.41,5.43,366300.0
2010-09-20 11:00:00,5.43,5.44,5.42,5.43,135700.0,5.43,5.44,5.42,5.43,135700.0
2010-09-20 11:10:00,5.43,5.44,5.4,5.41,358600.0,5.43,5.44,5.4,5.41,358600.0
2010-09-20 11:20:00,5.42,5.44,5.41,5.44,152000.0,5.42,5.44,5.41,5.44,152000.0
2010-09-20 11:30:00,5.44,5.44,5.43,5.43,29200.0,5.44,5.44,5.43,5.43,29200.0
2010-09-20 11:40:00,5.43,5.44,5.43,5.43,51600.0,5.43,5.44,5.43,5.43,51600.0
2010-09-20 11:50:00,5.43,5.44,5.43,5.43,335100.0,5.43,5.44,5.43,5.43,335100.0
2010-09-20 12:00:00,5.43,5.44,5.43,5.43,60100.0,5.43,5.44,5.43,5.43,60100.0
2010-09-20 12:10:00,5.43,5.44,5.43,5.44,86000.0,5.43,5.44,5.43,5.44,86000.0
2010-09-20 12:20:00,5.44,5.45,5.43,5.45,189600.0,5.44,5.45,5.43,5.45,189600.0
2010-09-20 12:30:00,5.44,5.45,5.44,5.45,35300.0,5.44,5.45,5.44,5.45,35300.0
2010-09-20 12:40:00,5.44,5.47,5.44,5.46,367600.0,5.44,5.47,5.44,5.46,367600.0
2010-09-20 12:50:00,5.46,5.47,5.45,5.46,136300.0,5.46,5.47,5.45,5.46,136300.0
2010-09-20 13:00:00,5.47,5.47,5.46,5.46,10800.0,5.47,5.47,5.46,5.46,10800.0
2010-09-20 13:10:00,5.46,5.47,5.45,5.45,78900.0,5.46,5.47,5.45,5.45,78900.0
2010-09-20 13:20:00,5.46,5.48,5.44,5.47,611000.0,5.46,5.48,5.44,5.47,611000.0
2010-09-20 13:30:00,5.47,5.48,5.47,5.47,79100.0,5.47,5.48,5.47,5.47,79100.0
2010-09-20 13:40:00,5.48,5.49,5.47,5.48,91100.0,5.48,5.49,5.47,5.48,91100.0
2010-09-20 13:50:00,5.48,5.49,5.48,5.48,67300.0,5.48,5.49,5.48,5.48,67300.0
2010-09-20 14:00:00,5.48,5.49,5.48,5.48,142100.0,5.48,5.49,5.48,5.48,142100.0
2010-09-20 14:10:00,5.48,5.5,5.48,5.49,221500.0,5.48,5.5,5.48,5.49,221500.0
2010-09-20 14:20:00,5.49,5.52,5.49,5.51,639800.0,5.49,5.52,5.49,5.51,639800.0
2010-09-20 14:30:00,5.51,5.54,5.51,5.54,290500.0,5.51,5.54,5.51,5.54,290500.0
2010-09-20 14:40:00,5.54,5.54,5.53,5.54,308100.0,5.54,5.54,5.53,5.54,308100.0
2010-09-20 14:50:00,5.53,5.55,5.53,5.55,313300.0,5.53,5.55,5.53,5.55,313300.0
2010-09-20 15:00:00,5.55,5.55,5.54,5.55,349700.0,5.55,5.55,5.54,5.55,349700.0
2010-09-20 15:10:00,5.55,5.55,5.53,5.54,672600.0,5.55,5.55,5.53,5.54,672600.0
2010-09-20 15:20:00,5.54,5.55,5.54,5.54,101000.0,5.54,5.55,5.54,5.54,101000.0
2010-09-20 15:30:00,5.55,5.56,5.54,5.55,777300.0,5.55,5.56,5.54,5.55,777300.0
2010-09-20 15:40:00,5.55,5.55,5.54,5.55,215400.0,5.55,5.55,5.54,5.55,215400.0
2010-09-20 15:50:00,5.55,5.55,5.54,5.54,942200.0,5.55,5.55,5.54,5.54,942200.0
2010-09-21 09:30:00,5.55,5.55,5.51,5.53,199800.0,5.55,5.55,5.51,5.53,199800.0
2010-09-21 09:40:00,5.54,5.64,5.52,5.63,2105900.0,5.54,5.64,5.52,5.63,2105900.0
2010-09-21 09:50:00,5.63,5.72,5.62,5.7,2538000.0,5.63,5.72,5.62,5.7,2538000.0
2010-09-21 10:00:00,5.7,5.7,5.61,5.65,1949800.0,5.7,5.7,5.61,5.65,1949800.0
2010-09-21 10:10:00,5.65,5.65,5.6,5.63,623600.0,5.65,5.65,5.6,5.63,623600.0
2010-09-21 10:20:00,5.64,5.66,5.63,5.66,199600.0,5.64,5.66,5.63,5.66,199600.0
2010-09-21 10:30:00,5.66,5.7,5.66,5.7,548000.0,5.66,5.7,5.66,5.7,548000.0
2010-09-21 10:40:00,5.7,5.71,5.65,5.67,2075600.0,5.7,5.71,5.65,5.67,2075600.0
2010-09-21 10:50:00,5.67,5.68,5.64,5.64,1371200.0,5.67,5.68,5.64,5.64,1371200.0
2010-09-21 11:00:00,5.65,5.68,5.63,5.67,509700.0,5.65,5.68,5.63,5.67,509700.0
2010-09-21 11:10:00,5.67,5.67,5.64,5.64,350800.0,5.67,5.67,5.64,5.64,350800.0
2010-09-21 11:20:00,5.64,5.68,5.64,5.66,591200.0,5.64,5.68,5.64,5.66,591200.0
2010-09-21 11:30:00,5.66,5.72,5.65,5.72,482300.0,5.66,5.72,5.65,5.72,482300.0
2010-09-21 11:40:00,5.72,5.78,5.72,5.75,857600.0,5.72,5.78,5.72,5.75,857600.0
2010-09-21 11:50:00,5.75,5.8,5.72,5.79,1004300.0,5.75,5.8,5.72,5.79,1004300.0
2010-09-21 12:00:00,5.79,5.81,5.74,5.74,857900.0,5.79,5.81,5.74,5.74,857900.0
2010-09-21 12:10:00,5.74,5.75,5.71,5.73,782900.0,5.74,5.75,5.71,5.73,782900.0
2010-09-21 12:20:00,5.72,5.73,5.68,5.68,707900.0,5.72,5.73,5.68,5.68,707900.0
2010-09-21 12:30:00,5.68,5.71,5.68,5.71,869800.0,5.68,5.71,5.68,5.71,869800.0
2010-09-21 12:40:00,5.7,5.71,5.69,5.71,836700.0,5.7,5.71,5.69,5.71,836700.0
2010-09-21 12:50:00,5.71,5.71,5.65,5.66,863400.0,5.71,5.71,5.65,5.66,863400.0
2010-09-21 13:00:00,5.67,5.67,5.65,5.66,1085000.0,5.67,5.67,5.65,5.66,1085000.0
2010-09-21 13:10:00,5.66,5.67,5.65,5.66,361600.0,5.66,5.67,5.65,5.66,361600.0
2010-09-21 13:20:00,5.66,5.67,5.65,5.66,442800.0,5.66,5.67,5.65,5.66,442800.0
2010-09-21 13:30:00,5.66,5.67,5.65,5.66,255500.0,5.66,5.67,5.65,5.66,255500.0
2010-09-21 13:40:00,5.66,5.67,5.65,5.65,759800.0,5.66,5.67,5.65,5.65,759800.0
2010-09-21 13:50:00,5.65,5.67,5.64,5.65,382800.0,5.65,5.67,5.64,5.65,382800.0
2010-09-21 14:00:00,5.66,5.67,5.65,5.66,872600.0,5.66,5.67,5.65,5.66,872600.0
2010-09-21 14:10:00,5.66,5.68,5.63,5.67,561000.0,5.66,5.68,5.63,5.67,561000.0
2010-09-21 14:20:00,5.67,5.68,5.64,5.65,1136700.0,5.67,5.68,5.64,5.65,1136700.0
2010-09-21 14:30:00,5.65,5.67,5.64,5.67,1247100.0,5.65,5.67,5.64,5.67,1247100.0
2010-09-21 14:40:00,5.66,5.68,5.62,5.65,835500.0,5.66,5.68,5.62,5.65,835500.0
2010-09-21 14:50:00,5.65,5.65,5.62,5.63,222500.0,5.65,5.65,5.62,5.63,222500.0
2010-09-21 15:00:00,5.63,5.66,5.62,5.65,291700.0,5.63,5.66,5.62,5.65,291700.0
2010-09-21 15:10:00,5.65,5.66,5.64,5.64,262600.0,5.65,5.66,5.64,5.64,262600.0
2010-09-21 15:20:00,5.65,5.66,5.64,5.65,516000.0,5.65,5.66,5.64,5.65,516000.0
2010-09-21 15:30:00,5.65,5.65,5.6,5.62,751000.0,5.65,5.65,5.6,5.62,751000.0
2010-09-21 15:40:00,5.63,5.63,5.6,5.6,768800.0,5.63,5.63,5.6,5.6,768800.0
2010-09-21 15:50:00,5.6,5.61,5.59,5.6,1491400.0,5.6,5.61,5.59,5.6,1491400.0
2010-09-22 09:30:00,5.59,5.64,5.59,5.62,403100.0,5.59,5.64,5.59,5.62,403100.0
2010-09-22 09:40:00,5.62,5.64,5.62,5.64,159600.0,5.62,5.64,5.62,5.64,159600.0
2010-09-22 09:50:00,5.64,5.64,5.63,5.64,66100.0,5.64,5.64,5.63,5.64,66100.0
2010-09-22 10:00:00,5.64,5.64,5.59,5.6,313400.0,5.64,5.64,5.59,5.6,313400.0
2010-09-22 10:10:00,5.59,5.61,5.59,5.61,280500.0,5.59,5.61,5.59,5.61,280500.0
2010-09-22 10:20:00,5.61,5.61,5.58,5.6,290100.0,5.61,5.61,5.58,5.6,290100.0
2010-09-22 10:30:00,5.59,5.6,5.56,5.56,256400.0,5.59,5.6,5.56,5.56,256400.0
2010-09-22 10:40:00,5.56,5.57,5.54,5.55,270400.0,5.56,5.57,5.54,5.55,270400.0
2010-09-22 10:50:00,5.55,5.56,5.54,5.54,371100.0,5.55,5.56,5.54,5.54,371100.0
2010-09-22 11:00:00,5.55,5.56,5.52,5.53,363700.0,5.55,5.56,5.52,5.53,363700.0
2010-09-22 11:10:00,5.53,5.56,5.51,5.55,292700.0,5.53,5.56,5.51,5.55,292700.0
2010-09-22 11:20:00,5.55,5.56,5.51,5.52,526900.0,5.55,5.56,5.51,5.52,526900.0
2010-09-22 11:30:00,5.53,5.53,5.51,5.53,85100.0,5.53,5.53,5.51,5.53,85100.0
2010-09-22 11:40:00,5.52,5.53,5.52,5.52,17000.0,5.52,5.53,5.52,5.52,17000.0
2010-09-22 11:50:00,5.53,5.54,5.52,5.53,301800.0,5.53,5.54,5.52,5.53,301800.0
2010-09-22 12:00:00,5.53,5.54,5.51,5.52,610300.0,5.53,5.54,5.51,5.52,610300.0
2010-09-22 12:10:00,5.52,5.53,5.51,5.53,82800.0,5.52,5.53,5.51,5.53,82800.0
2010-09-22 12:20:00,5.53,5.54,5.52,5.54,133500.0,5.53,5.54,5.52,5.54,133500.0
2010-09-22 12:30:00,5.54,5.55,5.53,5.54,47600.0,5.54,5.55,5.53,5.54,47600.0
2010-09-22 12:40:00,5.54,5.55,5.54,5.55,47400.0,5.54,5.55,5.54,5.55,47400.0
2010-09-22 12:50:00,5.54,5.55,5.54,5.55,18500.0,5.54,5.55,5.54,5.55,18500.0
2010-09-22 13:00:00,5.54,5.55,5.54,5.54,161900.0,5.54,5.55,5.54,5.54,161900.0
2010-09-22 13:10:00,5.54,5.55,5.54,5.55,42300.0,5.54,5.55,5.54,5.55,42300.0
2010-09-22 13:20:00,5.54,5.55,5.53,5.53,106600.0,5.54,5.55,5.53,5.53,106600.0
2010-09-22 13:30:00,5.54,5.55,5.53,5.53,204800.0,5.54,5.55,5.53,5.53,204800.0
2010-09-22 13:40:00,5.54,5.54,5.53,5.54,75100.0,5.54,5.54,5.53,5.54,75100.0
2010-09-22 13:50:00,5.53,5.54,5.53,5.54,22100.0,5.53,5.54,5.53,5.54,22100.0
2010-09-22 14:00:00,5.53,5.54,5.53,5.54,31700.0,5.53,5.54,5.53,5.54,31700.0
2010-09-22 14:10:00,5.53,5.54,5.53,5.54,43700.0,5.53,5.54,5.53,5.54,43700.0
2010-09-22 14:20:00,5.53,5.54,5.53,5.54,165700.0,5.53,5.54,5.53,5.54,165700.0
2010-09-22 14:30:00,5.54,5.56,5.54,5.56,236500.0,5.54,5.56,5.54,5.56,236500.0
2010-09-22 14:40:00,5.56,5.58,5.55,5.58,295800.0,5.56,5.58,5.55,5.58,295800.0
2010-09-22 14:50:00,5.57,5.59,5.57,5.59,180800.0,5.57,5.59,5.57,5.59,180800.0
2010-09-22 15:00:00,5.58,5.59,5.58,5.59,143100.0,5.58,5.59,5.58,5.59,143100.0
2010-09-22 15:10:00,5.59,5.6,5.58,5.6,234300.0,5.59,5.6,5.58,5.6,234300.0
2010-09-22 15:20:00,5.6,5.6,5.58,5.59,323700.0,5.6,5.6,5.58,5.59,323700.0
2010-09-22 15:30:00,5.58,5.62,5.58,5.61,544200.0,5.58,5.62,5.58,5.61,544200.0
2010-09-22 15:40:00,5.62,5.62,5.61,5.61,328200.0,5.62,5.62,5.61,5.61,328200.0
2010-09-22 15:50:00,5.62,5.63,5.61,5.63,1400300.0,5.62,5.63,5.61,5.63,1400300.0
2010-09-23 09:30:00,5.57,5.59,5.55,5.57,314900.0,5.57,5.59,5.55,5.57,314900.0
2010-09-23 09:40:00,5.57,5.59,5.55,5.55,244100.0,5.57,5.59,5.55,5.55,244100.0
2010-09-23 09:50:00,5.55,5.59,5.55,5.58,264700.0,5.55,5.59,5.55,5.58,264700.0
2010-09-23 10:00:00,5.59,5.61,5.59,5.59,384400.0,5.59,5.61,5.59,5.59,384400.0
2010-09-23 10:10:00,5.59,5.6,5.58,5.59,90900.0,5.59,5.6,5.58,5.59,90900.0
2010-09-23 10:20:00,5.59,5.6,5.58,5.6,103900.0,5.59,5.6,5.58,5.6,103900.0
2010-09-23 10:30:00,5.6,5.62,5.59,5.6,164000.0,5.6,5.62,5.59,5.6,164000.0
2010-09-23 10:40:00,5.61,5.61,5.6,5.6,134300.0,5.61,5.61,5.6,5.6,134300.0
2010-09-23 10:50:00,5.6,5.62,5.59,5.61,539100.0,5.6,5.62,5.59,5.61,539100.0
2010-09-23 11:00:00,5.6,5.62,5.6,5.61,113100.0,5.6,5.62,5.6,5.61,113100.0
2010-09-23 11:10:00,5.61,5.63,5.6,5.61,234000.0,5.61,5.63,5.6,5.61,234000.0
2010-09-23 11:20:00,5.61,5.61,5.6,5.6,75600.0,5.61,5.61,5.6,5.6,75600.0
2010-09-23 11:30:00,5.61,5.62,5.6,5.61,166500.0,5.61,5.62,5.6,5.61,166500.0
2010-09-23 11:40:00,5.61,5.62,5.59,5.59,211700.0,5.61,5.62,5.59,5.59,211700.0
2010-09-23 11:50:00,5.59,5.6,5.59,5.59,119500.0,5.59,5.6,5.59,5.59,119500.0
2010-09-23 12:00:00,5.59,5.6,5.57,5.59,250900.0,5.59,5.6,5.57,5.59,250900.0
2010-09-23 12:10:00,5.59,5.59,5.58,5.59,53200.0,5.59,5.59,5.58,5.59,53200.0
2010-09-23 12:20:00,5.59,5.59,5.58,5.58,63800.0,5.59,5.59,5.58,5.58,63800.0
2010-09-23 12:30:00,5.59,5.59,5.58,5.58,71200.0,5.59,5.59,5.58,5.58,71200.0
2010-09-23 12:40:00,5.58,5.59,5.57,5.57,136000.0,5.58,5.59,5.57,5.57,136000.0
2010-09-23 12:50:00,5.58,5.58,5.57,5.57,43800.0,5.58,5.58,5.57,5.57,43800.0
2010-09-23 13:00:00,5.57,5.58,5.57,5.57,44800.0,5.57,5.58,5.57,5.57,44800.0
2010-09-23 13:10:00,5.57,5.58,5.55,5.56,450400.0,5.57,5.58,5.55,5.56,450400.0
2010-09-23 13:20:00,5.57,5.58,5.56,5.56,147000.0,5.57,5.58,5.56,5.56,147000.0
2010-09-23 13:30:00,5.57,5.57,5.56,5.57,60800.0,5.57,5.57,5.56,5.57,60800.0
2010-09-23 13:40:00,5.57,5.58,5.56,5.57,123500.0,5.57,5.58,5.56,5.57,123500.0
2010-09-23 13:50:00,5.57,5.58,5.55,5.55,238200.0,5.57,5.58,5.55,5.55,238200.0
2010-09-23 14:00:00,5.55,5.56,5.54,5.54,184200.0,5.55,5.56,5.54,5.54,184200.0
2010-09-23 14:10:00,5.55,5.57,5.54,5.56,288300.0,5.55,5.57,5.54,5.56,288300.0
2010-09-23 14:20:00,5.56,5.57,5.56,5.57,75200.0,5.56,5.57,5.56,5.57,75200.0
2010-09-23 14:30:00,5.57,5.58,5.55,5.57,636400.0,5.57,5.58,5.55,5.57,636400.0
2010-09-23 14:40:00,5.57,5.57,5.55,5.56,160000.0,5.57,5.57,5.55,5.56,160000.0
2010-09-23 14:50:00,5.55,5.57,5.55,5.56,440500.0,5.55,5.57,5.55,5.56,440500.0
2010-09-23 15:00:00,5.55,5.56,5.55,5.55,60400.0,5.55,5.56,5.55,5.55,60400.0
2010-09-23 15:10:00,5.55,5.57,5.55,5.57,194500.0,5.55,5.57,5.55,5.57,194500.0
2010-09-23 15:20:00,5.58,5.58,5.56,5.56,268900.0,5.58,5.58,5.56,5.56,268900.0
2010-09-23 15:30:00,5.56,5.57,5.55,5.55,365600.0,5.56,5.57,5.55,5.55,365600.0
2010-09-23 15:40:00,5.55,5.56,5.53,5.53,390800.0,5.55,5.56,5.53,5.53,390800.0
2010-09-23 15:50:00,5.53,5.54,5.53,5.53,676900.0,5.53,5.54,5.53,5.53,676900.0
2010-09-24 09:30:00,5.6,5.6,5.55,5.59,337100.0,5.6,5.6,5.55,5.59,337100.0
2010-09-24 09:40:00,5.59,5.62,5.59,5.6,183600.0,5.59,5.62,5.59,5.6,183600.0
2010-09-24 09:50:00,5.6,5.61,5.59,5.61,295400.0,5.6,5.61,5.59,5.61,295400.0
2010-09-24 10:00:00,5.61,5.63,5.59,5.63,263400.0,5.61,5.63,5.59,5.63,263400.0
2010-09-24 10:10:00,5.63,5.63,5.61,5.63,314700.0,5.63,5.63,5.61,5.63,314700.0
2010-09-24 10:20:00,5.63,5.68,5.63,5.68,237900.0,5.63,5.68,5.63,5.68,237900.0
2010-09-24 10:30:00,5.68,5.68,5.67,5.68,149700.0,5.68,5.68,5.67,5.68,149700.0
2010-09-24 10:40:00,5.68,5.68,5.65,5.67,426100.0,5.68,5.68,5.65,5.67,426100.0
2010-09-24 10:50:00,5.67,5.68,5.66,5.66,202500.0,5.67,5.68,5.66,5.66,202500.0
2010-09-24 11:00:00,5.66,5.69,5.66,5.68,150400.0,5.66,5.69,5.66,5.68,150400.0
2010-09-24 11:10:00,5.68,5.7,5.67,5.69,258000.0,5.68,5.7,5.67,5.69,258000.0
2010-09-24 11:20:00,5.69,5.7,5.68,5.68,309600.0,5.69,5.7,5.68,5.68,309600.0
2010-09-24 11:30:00,5.68,5.69,5.68,5.68,67200.0,5.68,5.69,5.68,5.68,67200.0
2010-09-24 11:40:00,5.68,5.7,5.68,5.69,263300.0,5.68,5.7,5.68,5.69,263300.0
2010-09-24 11:50:00,5.69,5.72,5.69,5.71,526100.0,5.69,5.72,5.69,5.71,526100.0
2010-09-24 12:00:00,5.71,5.72,5.7,5.71,220700.0,5.71,5.72,5.7,5.71,220700.0
2010-09-24 12:10:00,5.71,5.72,5.7,5.7,267900.0,5.71,5.72,5.7,5.7,267900.0
2010-09-24 12:20:00,5.7,5.71,5.7,5.7,60500.0,5.7,5.71,5.7,5.7,60500.0
2010-09-24 12:30:00,5.71,5.72,5.7,5.72,178400.0,5.71,5.72,5.7,5.72,178400.0
2010-09-24 12:40:00,5.72,5.74,5.71,5.73,396000.0,5.72,5.74,5.71,5.73,396000.0
2010-09-24 12:50:00,5.73,5.74,5.73,5.73,134400.0,5.73,5.74,5.73,5.73,134400.0
2010-09-24 13:00:00,5.73,5.74,5.73,5.73,116100.0,5.73,5.74,5.73,5.73,116100.0
2010-09-24 13:10:00,5.73,5.74,5.73,5.74,245300.0,5.73,5.74,5.73,5.74,245300.0
2010-09-24 13:20:00,5.73,5.74,5.72,5.73,265100.0,5.73,5.74,5.72,5.73,265100.0
2010-09-24 13:30:00,5.73,5.74,5.73,5.74,138700.0,5.73,5.74,5.73,5.74,138700.0
2010-09-24 13:40:00,5.74,5.74,5.73,5.74,66300.0,5.74,5.74,5.73,5.74,66300.0
2010-09-24 13:50:00,5.73,5.74,5.73,5.73,124600.0,5.73,5.74,5.73,5.73,124600.0
2010-09-24 14:00:00,5.73,5.74,5.72,5.73,453800.0,5.73,5.74,5.72,5.73,453800.0
2010-09-24 14:10:00,5.73,5.74,5.71,5.73,485200.0,5.73,5.74,5.71,5.73,485200.0
2010-09-24 14:20:00,5.73,5.74,5.73,5.74,250100.0,5.73,5.74,5.73,5.74,250100.0
2010-09-24 14:30:00,5.73,5.74,5.73,5.74,90700.0,5.73,5.74,5.73,5.74,90700.0
2010-09-24 14:40:00,5.73,5.75,5.72,5.75,1055800.0,5.73,5.75,5.72,5.75,1055800.0
2010-09-24 14:50:00,5.74,5.75,5.74,5.74,281400.0,5.74,5.75,5.74,5.74,281400.0
2010-09-24 15:00:00,5.75,5.75,5.72,5.74,626800.0,5.75,5.75,5.72,5.74,626800.0
2010-09-24 15:10:00,5.74,5.75,5.73,5.74,658600.0,5.74,5.75,5.73,5.74,658600.0
2010-09-24 15:20:00,5.74,5.74,5.73,5.74,162700.0,5.74,5.74,5.73,5.74,162700.0
2010-09-24 15:30:00,5.73,5.75,5.73,5.75,642400.0,5.73,5.75,5.73,5.75,642400.0
2010-09-24 15:40:00,5.75,5.75,5.74,5.74,961300.0,5.75,5.75,5.74,5.74,961300.0
2010-09-24 15:50:00,5.74,5.75,5.73,5.75,1396700.0,5.74,5.75,5.73,5.75,1396700.0
2010-09-27 09:30:00,5.7,5.73,5.66,5.68,263800.0,5.7,5.73,5.66,5.68,263800.0
2010-09-27 09:40:00,5.67,5.69,5.67,5.68,300200.0,5.67,5.69,5.67,5.68,300200.0
2010-09-27 09:50:00,5.68,5.71,5.68,5.71,183700.0,5.68,5.71,5.68,5.71,183700.0
2010-09-27 10:00:00,5.7,5.71,5.7,5.7,203900.0,5.7,5.71,5.7,5.7,203900.0
2010-09-27 10:10:00,5.71,5.71,5.7,5.71,96100.0,5.71,5.71,5.7,5.71,96100.0
2010-09-27 10:20:00,5.71,5.73,5.7,5.72,336400.0,5.71,5.73,5.7,5.72,336400.0
2010-09-27 10:30:00,5.73,5.74,5.72,5.74,168500.0,5.73,5.74,5.72,5.74,168500.0
2010-09-27 10:40:00,5.73,5.75,5.73,5.74,289100.0,5.73,5.75,5.73,5.74,289100.0
2010-09-27 10:50:00,5.74,5.74,5.73,5.73,125900.0,5.74,5.74,5.73,5.73,125900.0
2010-09-27 11:00:00,5.74,5.74,5.73,5.74,104000.0,5.74,5.74,5.73,5.74,104000.0
2010-09-27 11:10:00,5.73,5.74,5.71,5.71,136700.0,5.73,5.74,5.71,5.71,136700.0
2010-09-27 11:20:00,5.71,5.72,5.71,5.72,42000.0,5.71,5.72,5.71,5.72,42000.0
2010-09-27 11:30:00,5.71,5.72,5.71,5.72,53000.0,5.71,5.72,5.71,5.72,53000.0
2010-09-27 11:40:00,5.71,5.72,5.7,5.71,213500.0,5.71,5.72,5.7,5.71,213500.0
2010-09-27 11:50:00,5.71,5.71,5.7,5.7,24900.0,5.71,5.71,5.7,5.7,24900.0
2010-09-27 12:00:00,5.71,5.73,5.7,5.72,246800.0,5.71,5.73,5.7,5.72,246800.0
2010-09-27 12:10:00,5.72,5.73,5.7,5.7,376000.0,5.72,5.73,5.7,5.7,376000.0
2010-09-27 12:20:00,5.71,5.73,5.7,5.72,545900.0,5.71,5.73,5.7,5.72,545900.0
2010-09-27 12:30:00,5.72,5.73,5.71,5.72,205600.0,5.72,5.73,5.71,5.72,205600.0
2010-09-27 12:40:00,5.72,5.72,5.71,5.71,35400.0,5.72,5.72,5.71,5.71,35400.0
2010-09-27 12:50:00,5.71,5.72,5.71,5.72,47000.0,5.71,5.72,5.71,5.72,47000.0
2010-09-27 13:00:00,5.71,5.72,5.71,5.71,131000.0,5.71,5.72,5.71,5.71,131000.0
2010-09-27 13:10:00,5.71,5.72,5.71,5.71,85300.0,5.71,5.72,5.71,5.71,85300.0
2010-09-27 13:20:00,5.72,5.72,5.7,5.7,107900.0,5.72,5.72,5.7,5.7,107900.0
2010-09-27 13:30:00,5.7,5.71,5.68,5.7,427700.0,5.7,5.71,5.68,5.7,427700.0
2010-09-27 13:40:00,5.7,5.71,5.69,5.7,175400.0,5.7,5.71,5.69,5.7,175400.0
2010-09-27 13:50:00,5.71,5.72,5.69,5.72,821000.0,5.71,5.72,5.69,5.72,821000.0
2010-09-27 14:00:00,5.72,5.72,5.71,5.71,127400.0,5.72,5.72,5.71,5.71,127400.0
2010-09-27 14:10:00,5.71,5.72,5.7,5.72,488200.0,5.71,5.72,5.7,5.72,488200.0
2010-09-27 14:20:00,5.72,5.72,5.71,5.72,147800.0,5.72,5.72,5.71,5.72,147800.0
2010-09-27 14:30:00,5.72,5.72,5.71,5.71,137300.0,5.72,5.72,5.71,5.71,137300.0
2010-09-27 14:40:00,5.72,5.72,5.71,5.72,165700.0,5.72,5.72,5.71,5.72,165700.0
2010-09-27 14:50:00,5.72,5.73,5.71,5.73,312600.0,5.72,5.73,5.71,5.73,312600.0
2010-09-27 15:00:00,5.73,5.73,5.72,5.73,169100.0,5.73,5.73,5.72,5.73,169100.0
2010-09-27 15:10:00,5.73,5.73,5.72,5.73,195300.0,5.73,5.73,5.72,5.73,195300.0
2010-09-27 15:20:00,5.73,5.75,5.72,5.75,603900.0,5.73,5.75,5.72,5.75,603900.0
2010-09-27 15:30:00,5.74,5.75,5.73,5.74,362800.0,5.74,5.75,5.73,5.74,362800.0
2010-09-27 15:40:00,5.74,5.74,5.73,5.74,303200.0,5.74,5.74,5.73,5.74,303200.0
2010-09-27 15:50:00,5.74,5.74,5.73,5.74,729800.0,5.74,5.74,5.73,5.74,729800.0
2010-09-28 09:30:00,5.77,5.78,5.71,5.73,419900.0,5.77,5.78,5.71,5.73,419900.0
2010-09-28 09:40:00,5.73,5.75,5.72,5.74,329400.0,5.73,5.75,5.72,5.74,329400.0
2010-09-28 09:50:00,5.74,5.76,5.74,5.75,232200.0,5.74,5.76,5.74,5.75,232200.0
2010-09-28 10:00:00,5.76,5.76,5.74,5.74,528900.0,5.76,5.76,5.74,5.74,528900.0
2010-09-28 10:10:00,5.75,5.75,5.74,5.75,183100.0,5.75,5.75,5.74,5.75,183100.0
2010-09-28 10:20:00,5.75,5.84,5.74,5.83,1983900.0,5.75,5.84,5.74,5.83,1983900.0
2010-09-28 10:30:00,5.82,5.86,5.82,5.85,513800.0,5.82,5.86,5.82,5.85,513800.0
2010-09-28 10:40:00,5.86,5.86,5.85,5.86,285500.0,5.86,5.86,5.85,5.86,285500.0
2010-09-28 10:50:00,5.86,5.91,5.85,5.89,1140000.0,5.86,5.91,5.85,5.89,1140000.0
2010-09-28 11:00:00,5.89,5.9,5.87,5.89,411100.0,5.89,5.9,5.87,5.89,411100.0
2010-09-28 11:10:00,5.89,5.93,5.88,5.88,1288300.0,5.89,5.93,5.88,5.88,1288300.0
2010-09-28 11:20:00,5.89,5.91,5.88,5.91,503900.0,5.89,5.91,5.88,5.91,503900.0
2010-09-28 11:30:00,5.91,5.91,5.88,5.88,913300.0,5.91,5.91,5.88,5.88,913300.0
2010-09-28 11:40:00,5.88,5.89,5.87,5.88,410700.0,5.88,5.89,5.87,5.88,410700.0
2010-09-28 11:50:00,5.87,5.88,5.87,5.88,308400.0,5.87,5.88,5.87,5.88,308400.0
2010-09-28 12:00:00,5.87,5.88,5.86,5.86,458400.0,5.87,5.88,5.86,5.86,458400.0
2010-09-28 12:10:00,5.87,5.89,5.86,5.89,342300.0,5.87,5.89,5.86,5.89,342300.0
2010-09-28 12:20:00,5.89,5.9,5.88,5.89,346300.0,5.89,5.9,5.88,5.89,346300.0
2010-09-28 12:30:00,5.89,5.9,5.87,5.89,822900.0,5.89,5.9,5.87,5.89,822900.0
2010-09-28 12:40:00,5.89,5.9,5.89,5.89,242400.0,5.89,5.9,5.89,5.89,242400.0
2010-09-28 12:50:00,5.9,5.91,5.89,5.9,450800.0,5.9,5.91,5.89,5.9,450800.0
2010-09-28 13:00:00,5.9,5.91,5.89,5.91,2360000.0,5.9,5.91,5.89,5.91,2360000.0
2010-09-28 13:10:00,5.9,5.97,5.89,5.97,5358400.0,5.9,5.97,5.89,5.97,5358400.0
2010-09-28 13:20:00,5.96,6.03,5.95,6.02,2188600.0,5.96,6.03,5.95,6.02,2188600.0
2010-09-28 13:30:00,6.02,6.09,6.02,6.07,1718800.0,6.02,6.09,6.02,6.07,1718800.0
2010-09-28 13:40:00,6.07,6.07,6.0,6.0,2744800.0,6.07,6.07,6.0,6.0,2744800.0
2010-09-28 13:50:00,6.01,6.05,5.99,6.03,1585100.0,6.01,6.05,5.99,6.03,1585100.0
2010-09-28 14:00:00,6.03,6.04,6.01,6.04,872500.0,6.03,6.04,6.01,6.04,872500.0
2010-09-28 14:10:00,6.04,6.07,6.01,6.02,1819600.0,6.04,6.07,6.01,6.02,1819600.0
2010-09-28 14:20:00,6.03,6.05,6.01,6.05,770900.0,6.03,6.05,6.01,6.05,770900.0
2010-09-28 14:30:00,6.05,6.08,6.04,6.08,659600.0,6.05,6.08,6.04,6.08,659600.0
2010-09-28 14:40:00,6.08,6.09,6.05,6.06,1303500.0,6.08,6.09,6.05,6.06,1303500.0
2010-09-28 14:50:00,6.07,6.07,6.04,6.07,664300.0,6.07,6.07,6.04,6.07,664300.0
2010-09-28 15:00:00,6.06,6.11,6.06,6.09,1214300.0,6.06,6.11,6.06,6.09,1214300.0
2010-09-28 15:10:00,6.09,6.13,6.09,6.11,1264400.0,6.09,6.13,6.09,6.11,1264400.0
2010-09-28 15:20:00,6.12,6.13,6.08,6.09,1915300.0,6.12,6.13,6.08,6.09,1915300.0
2010-09-28 15:30:00,6.1,6.14,6.09,6.12,1385800.0,6.1,6.14,6.09,6.12,1385800.0
2010-09-28 15:40:00,6.12,6.16,6.12,6.16,2182900.0,6.12,6.16,6.12,6.16,2182900.0
2010-09-28 15:50:00,6.16,6.18,6.15,6.17,3630200.0,6.16,6.18,6.15,6.17,3630200.0
2010-09-29 09:30:00,6.1,6.12,6.07,6.1,2009000.0,6.1,6.12,6.07,6.1,2009000.0
2010-09-29 09:40:00,6.1,6.15,6.09,6.11,1580200.0,6.1,6.15,6.09,6.11,1580200.0
2010-09-29 09:50:00,6.11,6.12,6.06,6.06,995700.0,6.11,6.12,6.06,6.06,995700.0
2010-09-29 10:00:00,6.07,6.11,6.05,6.09,3047900.0,6.07,6.11,6.05,6.09,3047900.0
2010-09-29 10:10:00,6.09,6.1,6.03,6.05,2770700.0,6.09,6.1,6.03,6.05,2770700.0
2010-09-29 10:20:00,6.05,6.09,6.03,6.09,1476600.0,6.05,6.09,6.03,6.09,1476600.0
2010-09-29 10:30:00,6.09,6.09,6.06,6.08,1005700.0,6.09,6.09,6.06,6.08,1005700.0
2010-09-29 10:40:00,6.07,6.08,6.07,6.07,446200.0,6.07,6.08,6.07,6.07,446200.0
2010-09-29 10:50:00,6.07,6.08,6.04,6.07,586900.0,6.07,6.08,6.04,6.07,586900.0
2010-09-29 11:00:00,6.07,6.09,6.05,6.06,651700.0,6.07,6.09,6.05,6.06,651700.0
2010-09-29 11:10:00,6.06,6.07,6.03,6.03,949600.0,6.06,6.07,6.03,6.03,949600.0
2010-09-29 11:20:00,6.03,6.06,6.02,6.05,469400.0,6.03,6.06,6.02,6.05,469400.0
2010-09-29 11:30:00,6.06,6.07,6.05,6.07,939200.0,6.06,6.07,6.05,6.07,939200.0
2010-09-29 11:40:00,6.07,6.07,6.05,6.05,219000.0,6.07,6.07,6.05,6.05,219000.0
2010-09-29 11:50:00,6.05,6.06,6.05,6.05,178000.0,6.05,6.06,6.05,6.05,178000.0
2010-09-29 12:00:00,6.05,6.07,6.05,6.06,549900.0,6.05,6.07,6.05,6.06,549900.0
2010-09-29 12:10:00,6.06,6.07,6.05,6.07,417100.0,6.06,6.07,6.05,6.07,417100.0
2010-09-29 12:20:00,6.06,6.09,6.06,6.08,238000.0,6.06,6.09,6.06,6.08,238000.0
2010-09-29 12:30:00,6.08,6.08,6.05,6.06,333200.0,6.08,6.08,6.05,6.06,333200.0
2010-09-29 12:40:00,6.07,6.07,6.05,6.05,235500.0,6.07,6.07,6.05,6.05,235500.0
2010-09-29 12:50:00,6.06,6.06,6.05,6.05,85500.0,6.06,6.06,6.05,6.05,85500.0
2010-09-29 13:00:00,6.06,6.06,6.05,6.05,121900.0,6.06,6.06,6.05,6.05,121900.0
2010-09-29 13:10:00,6.05,6.07,6.05,6.06,130500.0,6.05,6.07,6.05,6.06,130500.0
2010-09-29 13:20:00,6.06,6.07,6.05,6.06,605300.0,6.06,6.07,6.05,6.06,605300.0
2010-09-29 13:30:00,6.07,6.07,6.05,6.06,264900.0,6.07,6.07,6.05,6.06,264900.0
2010-09-29 13:40:00,6.07,6.07,6.06,6.07,84300.0,6.07,6.07,6.06,6.07,84300.0
2010-09-29 13:50:00,6.06,6.08,6.06,6.08,195600.0,6.06,6.08,6.06,6.08,195600.0
2010-09-29 14:00:00,6.07,6.08,6.07,6.07,99800.0,6.07,6.08,6.07,6.07,99800.0
2010-09-29 14:10:00,6.07,6.08,6.06,6.07,341600.0,6.07,6.08,6.06,6.07,341600.0
2010-09-29 14:20:00,6.07,6.08,6.05,6.07,751100.0,6.07,6.08,6.05,6.07,751100.0
2010-09-29 14:30:00,6.07,6.08,6.06,6.07,509900.0,6.07,6.08,6.06,6.07,509900.0
2010-09-29 14:40:00,6.08,6.1,6.07,6.08,320400.0,6.08,6.1,6.07,6.08,320400.0
2010-09-29 14:50:00,6.08,6.11,6.08,6.09,770100.0,6.08,6.11,6.08,6.09,770100.0
2010-09-29 15:00:00,6.08,6.09,6.06,6.07,674400.0,6.08,6.09,6.06,6.07,674400.0
2010-09-29 15:10:00,6.07,6.08,6.06,6.07,1996000.0,6.07,6.08,6.06,6.07,1996000.0
2010-09-29 15:20:00,6.08,6.09,6.07,6.08,444800.0,6.08,6.09,6.07,6.08,444800.0
2010-09-29 15:30:00,6.08,6.1,6.07,6.08,780400.0,6.08,6.1,6.07,6.08,780400.0
2010-09-29 15:40:00,6.08,6.12,6.08,6.11,974100.0,6.08,6.12,6.08,6.11,974100.0
2010-09-29 15:50:00,6.12,6.13,6.1,6.1,1292500.0,6.12,6.13,6.1,6.1,1292500.0
2010-09-30 09:30:00,6.11,6.2,6.11,6.16,491200.0,6.11,6.2,6.11,6.16,491200.0
2010-09-30 09:40:00,6.16,6.24,6.15,6.22,600700.0,6.16,6.24,6.15,6.22,600700.0
2010-09-30 09:50:00,6.22,6.23,6.19,6.19,237800.0,6.22,6.23,6.19,6.19,237800.0
2010-09-30 10:00:00,6.2,6.2,6.14,6.16,864800.0,6.2,6.2,6.14,6.16,864800.0
2010-09-30 10:10:00,6.16,6.16,6.14,6.15,3311100.0,6.16,6.16,6.14,6.15,3311100.0
2010-09-30 10:20:00,6.15,6.16,6.12,6.16,666900.0,6.15,6.16,6.12,6.16,666900.0
2010-09-30 10:30:00,6.16,6.17,6.14,6.14,368700.0,6.16,6.17,6.14,6.14,368700.0
2010-09-30 10:40:00,6.15,6.15,6.13,6.14,119900.0,6.15,6.15,6.13,6.14,119900.0
2010-09-30 10:50:00,6.14,6.15,6.13,6.13,727300.0,6.14,6.15,6.13,6.13,727300.0
2010-09-30 11:00:00,6.14,6.14,6.09,6.1,768200.0,6.14,6.14,6.09,6.1,768200.0
2010-09-30 11:10:00,6.1,6.12,6.07,6.07,440100.0,6.1,6.12,6.07,6.07,440100.0
2010-09-30 11:20:00,6.08,6.09,6.06,6.09,631000.0,6.08,6.09,6.06,6.09,631000.0
2010-09-30 11:30:00,6.08,6.11,6.06,6.11,314400.0,6.08,6.11,6.06,6.11,314400.0
2010-09-30 11:40:00,6.1,6.11,6.07,6.07,196100.0,6.1,6.11,6.07,6.07,196100.0
2010-09-30 11:50:00,6.08,6.09,6.07,6.08,163700.0,6.08,6.09,6.07,6.08,163700.0
2010-09-30 12:00:00,6.07,6.08,6.06,6.07,279500.0,6.07,6.08,6.06,6.07,279500.0
2010-09-30 12:10:00,6.08,6.08,6.07,6.07,26100.0,6.08,6.08,6.07,6.07,26100.0
2010-09-30 12:20:00,6.07,6.11,6.07,6.11,204600.0,6.07,6.11,6.07,6.11,204600.0
2010-09-30 12:30:00,6.11,6.11,6.1,6.11,36700.0,6.11,6.11,6.1,6.11,36700.0
2010-09-30 12:40:00,6.11,6.16,6.1,6.15,404800.0,6.11,6.16,6.1,6.15,404800.0
2010-09-30 12:50:00,6.15,6.16,6.12,6.13,348500.0,6.15,6.16,6.12,6.13,348500.0
2010-09-30 13:00:00,6.12,6.13,6.11,6.11,50800.0,6.12,6.13,6.11,6.11,50800.0
2010-09-30 13:10:00,6.11,6.13,6.1,6.1,192200.0,6.11,6.13,6.1,6.1,192200.0
2010-09-30 13:20:00,6.11,6.11,6.09,6.1,604900.0,6.11,6.11,6.09,6.1,604900.0
2010-09-30 13:30:00,6.1,6.11,6.09,6.1,80600.0,6.1,6.11,6.09,6.1,80600.0
2010-09-30 13:40:00,6.1,6.11,6.1,6.1,49600.0,6.1,6.11,6.1,6.1,49600.0
2010-09-30 13:50:00,6.11,6.14,6.1,6.14,246700.0,6.11,6.14,6.1,6.14,246700.0
2010-09-30 14:00:00,6.14,6.14,6.13,6.13,76100.0,6.14,6.14,6.13,6.13,76100.0
2010-09-30 14:10:00,6.13,6.14,6.12,6.12,122500.0,6.13,6.14,6.12,6.12,122500.0
2010-09-30 14:20:00,6.12,6.15,6.12,6.14,171900.0,6.12,6.15,6.12,6.14,171900.0
2010-09-30 14:30:00,6.14,6.16,6.14,6.15,447300.0,6.14,6.16,6.14,6.15,447300.0
2010-09-30 14:40:00,6.16,6.17,6.15,6.16,321000.0,6.16,6.17,6.15,6.16,321000.0
2010-09-30 14:50:00,6.16,6.16,6.12,6.13,478700.0,6.16,6.16,6.12,6.13,478700.0
2010-09-30 15:00:00,6.14,6.15,6.13,6.15,119300.0,6.14,6.15,6.13,6.15,119300.0
2010-09-30 15:10:00,6.15,6.17,6.13,6.14,443300.0,6.15,6.17,6.13,6.14,443300.0
2010-09-30 15:20:00,6.15,6.17,6.14,6.14,829800.0,6.15,6.17,6.14,6.14,829800.0
2010-09-30 15:30:00,6.14,6.17,6.14,6.15,1235400.0,6.14,6.17,6.14,6.15,1235400.0
2010-09-30 15:40:00,6.16,6.16,6.14,6.14,906300.0,6.16,6.16,6.14,6.14,906300.0
2010-09-30 15:50:00,6.14,6.16,6.13,6.14,1862600.0,6.14,6.16,6.13,6.14,1862600.0
2010-10-01 09:30:00,6.15,6.17,6.13,6.17,340700.0,6.15,6.17,6.13,6.17,340700.0
2010-10-01 09:40:00,6.17,6.18,6.15,6.15,329300.0,6.17,6.18,6.15,6.15,329300.0
2010-10-01 09:50:00,6.15,6.16,6.13,6.16,329800.0,6.15,6.16,6.13,6.16,329800.0
2010-10-01 10:00:00,6.15,6.17,6.13,6.16,609000.0,6.15,6.17,6.13,6.16,609000.0
2010-10-01 10:10:00,6.16,6.2,6.15,6.16,640600.0,6.16,6.2,6.15,6.16,640600.0
2010-10-01 10:20:00,6.16,6.17,6.11,6.13,312900.0,6.16,6.17,6.11,6.13,312900.0
2010-10-01 10:30:00,6.12,6.14,6.1,6.13,329800.0,6.12,6.14,6.1,6.13,329800.0
2010-10-01 10:40:00,6.13,6.16,6.12,6.14,96900.0,6.13,6.16,6.12,6.14,96900.0
2010-10-01 10:50:00,6.14,6.16,6.14,6.16,76700.0,6.14,6.16,6.14,6.16,76700.0
2010-10-01 11:00:00,6.15,6.16,6.13,6.14,378000.0,6.15,6.16,6.13,6.14,378000.0
2010-10-01 11:10:00,6.13,6.14,6.11,6.12,168400.0,6.13,6.14,6.11,6.12,168400.0
2010-10-01 11:20:00,6.11,6.12,6.11,6.11,131200.0,6.11,6.12,6.11,6.11,131200.0
2010-10-01 11:30:00,6.11,6.12,6.09,6.11,318600.0,6.11,6.12,6.09,6.11,318600.0
2010-10-01 11:40:00,6.11,6.11,6.08,6.09,769900.0,6.11,6.11,6.08,6.09,769900.0
2010-10-01 11:50:00,6.09,6.12,6.08,6.1,467900.0,6.09,6.12,6.08,6.1,467900.0
2010-10-01 12:00:00,6.1,6.12,6.09,6.1,748800.0,6.1,6.12,6.09,6.1,748800.0
2010-10-01 12:10:00,6.1,6.11,6.09,6.09,120200.0,6.1,6.11,6.09,6.09,120200.0
2010-10-01 12:20:00,6.09,6.1,6.08,6.09,609900.0,6.09,6.1,6.08,6.09,609900.0
2010-10-01 12:30:00,6.09,6.09,6.07,6.09,129500.0,6.09,6.09,6.07,6.09,129500.0
2010-10-01 12:40:00,6.09,6.09,6.07,6.07,118700.0,6.09,6.09,6.07,6.07,118700.0
2010-10-01 12:50:00,6.06,6.08,6.06,6.08,123800.0,6.06,6.08,6.06,6.08,123800.0
2010-10-01 13:00:00,6.08,6.09,6.07,6.09,223000.0,6.08,6.09,6.07,6.09,223000.0
2010-10-01 13:10:00,6.08,6.1,6.08,6.08,234200.0,6.08,6.1,6.08,6.08,234200.0
2010-10-01 13:20:00,6.09,6.09,6.06,6.07,218200.0,6.09,6.09,6.06,6.07,218200.0
2010-10-01 13:30:00,6.07,6.07,6.04,6.05,197000.0,6.07,6.07,6.04,6.05,197000.0
2010-10-01 13:40:00,6.04,6.05,6.03,6.03,195900.0,6.04,6.05,6.03,6.03,195900.0
2010-10-01 13:50:00,6.04,6.04,6.03,6.04,50900.0,6.04,6.04,6.03,6.04,50900.0
2010-10-01 14:00:00,6.04,6.06,6.03,6.06,176900.0,6.04,6.06,6.03,6.06,176900.0
2010-10-01 14:10:00,6.06,6.07,6.05,6.05,246300.0,6.06,6.07,6.05,6.05,246300.0
2010-10-01 14:20:00,6.06,6.06,6.04,6.05,273800.0,6.06,6.06,6.04,6.05,273800.0
2010-10-01 14:30:00,6.06,6.08,6.04,6.07,788000.0,6.06,6.08,6.04,6.07,788000.0
2010-10-01 14:40:00,6.07,6.07,6.04,6.05,253100.0,6.07,6.07,6.04,6.05,253100.0
2010-10-01 14:50:00,6.05,6.06,6.04,6.05,342800.0,6.05,6.06,6.04,6.05,342800.0
2010-10-01 15:00:00,6.05,6.08,6.05,6.07,164300.0,6.05,6.08,6.05,6.07,164300.0
2010-10-01 15:10:00,6.07,6.09,6.06,6.07,213300.0,6.07,6.09,6.06,6.07,213300.0
2010-10-01 15:20:00,6.07,6.08,6.06,6.06,116800.0,6.07,6.08,6.06,6.06,116800.0
2010-10-01 15:30:00,6.06,6.07,6.06,6.07,262100.0,6.06,6.07,6.06,6.07,262100.0
2010-10-01 15:40:00,6.07,6.07,6.06,6.06,200400.0,6.07,6.07,6.06,6.06,200400.0
2010-10-01 15:50:00,6.06,6.07,6.06,6.07,497900.0,6.06,6.07,6.06,6.07,497900.0
2010-10-04 09:30:00,6.07,6.07,6.01,6.05,269100.0,6.07,6.07,6.01,6.05,269100.0
2010-10-04 09:40:00,6.05,6.11,6.02,6.09,339900.0,6.05,6.11,6.02,6.09,339900.0
2010-10-04 09:50:00,6.1,6.1,6.06,6.08,342900.0,6.1,6.1,6.06,6.08,342900.0
2010-10-04 10:00:00,6.07,6.12,6.07,6.11,439400.0,6.07,6.12,6.07,6.11,439400.0
2010-10-04 10:10:00,6.12,6.12,6.11,6.12,137300.0,6.12,6.12,6.11,6.12,137300.0
2010-10-04 10:20:00,6.12,6.12,6.11,6.12,64200.0,6.12,6.12,6.11,6.12,64200.0
2010-10-04 10:30:00,6.11,6.13,6.11,6.13,124300.0,6.11,6.13,6.11,6.13,124300.0
2010-10-04 10:40:00,6.13,6.13,6.08,6.08,448000.0,6.13,6.13,6.08,6.08,448000.0
2010-10-04 10:50:00,6.08,6.11,6.08,6.09,270000.0,6.08,6.11,6.08,6.09,270000.0
2010-10-04 11:00:00,6.09,6.1,6.06,6.07,168900.0,6.09,6.1,6.06,6.07,168900.0
2010-10-04 11:10:00,6.07,6.07,6.06,6.06,75900.0,6.07,6.07,6.06,6.06,75900.0
2010-10-04 11:20:00,6.06,6.07,6.05,6.06,290100.0,6.06,6.07,6.05,6.06,290100.0
2010-10-04 11:30:00,6.05,6.07,6.05,6.07,166100.0,6.05,6.07,6.05,6.07,166100.0
2010-10-04 11:40:00,6.06,6.08,6.06,6.08,254300.0,6.06,6.08,6.06,6.08,254300.0
2010-10-04 11:50:00,6.07,6.08,6.07,6.07,59400.0,6.07,6.08,6.07,6.07,59400.0
2010-10-04 12:00:00,6.07,6.08,6.06,6.06,240000.0,6.07,6.08,6.06,6.06,240000.0
2010-10-04 12:10:00,6.06,6.07,6.06,6.06,174400.0,6.06,6.07,6.06,6.06,174400.0
2010-10-04 12:20:00,6.06,6.07,6.06,6.07,66300.0,6.06,6.07,6.06,6.07,66300.0
2010-10-04 12:30:00,6.06,6.07,6.04,6.04,123500.0,6.06,6.07,6.04,6.04,123500.0
2010-10-04 12:40:00,6.05,6.05,6.02,6.04,295100.0,6.05,6.05,6.02,6.04,295100.0
2010-10-04 12:50:00,6.03,6.04,6.03,6.04,94900.0,6.03,6.04,6.03,6.04,94900.0
2010-10-04 13:00:00,6.04,6.04,6.03,6.04,73800.0,6.04,6.04,6.03,6.04,73800.0
2010-10-04 13:10:00,6.03,6.04,6.03,6.04,80100.0,6.03,6.04,6.03,6.04,80100.0
2010-10-04 13:20:00,6.04,6.04,6.03,6.03,118300.0,6.04,6.04,6.03,6.03,118300.0
2010-10-04 13:30:00,6.03,6.04,6.03,6.04,60100.0,6.03,6.04,6.03,6.04,60100.0
2010-10-04 13:40:00,6.03,6.04,6.03,6.04,69300.0,6.03,6.04,6.03,6.04,69300.0
2010-10-04 13:50:00,6.03,6.04,6.03,6.04,66600.0,6.03,6.04,6.03,6.04,66600.0
2010-10-04 14:00:00,6.03,6.05,6.03,6.05,198500.0,6.03,6.05,6.03,6.05,198500.0
2010-10-04 14:10:00,6.04,6.05,6.04,6.05,160900.0,6.04,6.05,6.04,6.05,160900.0
2010-10-04 14:20:00,6.05,6.05,6.04,6.04,93100.0,6.05,6.05,6.04,6.04,93100.0
2010-10-04 14:30:00,6.04,6.05,6.04,6.05,134500.0,6.04,6.05,6.04,6.05,134500.0
2010-10-04 14:40:00,6.05,6.06,6.04,6.06,197600.0,6.05,6.06,6.04,6.06,197600.0
2010-10-04 14:50:00,6.05,6.06,6.05,6.05,110500.0,6.05,6.06,6.05,6.05,110500.0
2010-10-04 15:00:00,6.05,6.06,6.05,6.05,97000.0,6.05,6.06,6.05,6.05,97000.0
2010-10-04 15:10:00,6.06,6.06,6.05,6.06,102900.0,6.06,6.06,6.05,6.06,102900.0
2010-10-04 15:20:00,6.05,6.06,6.05,6.05,122100.0,6.05,6.06,6.05,6.05,122100.0
2010-10-04 15:30:00,6.05,6.07,6.05,6.07,594900.0,6.05,6.07,6.05,6.07,594900.0
2010-10-04 15:40:00,6.07,6.07,6.06,6.07,266600.0,6.07,6.07,6.06,6.07,266600.0
2010-10-04 15:50:00,6.07,6.08,6.06,6.07,801900.0,6.07,6.08,6.06,6.07,801900.0
2010-10-05 09:30:00,6.1,6.14,6.09,6.13,563000.0,6.1,6.14,6.09,6.13,563000.0
2010-10-05 09:40:00,6.14,6.14,6.1,6.11,455500.0,6.14,6.14,6.1,6.11,455500.0
2010-10-05 09:50:00,6.1,6.12,6.1,6.12,308500.0,6.1,6.12,6.1,6.12,308500.0
2010-10-05 10:00:00,6.11,6.14,6.11,6.11,375000.0,6.11,6.14,6.11,6.11,375000.0
2010-10-05 10:10:00,6.11,6.13,6.11,6.13,94400.0,6.11,6.13,6.11,6.13,94400.0
2010-10-05 10:20:00,6.13,6.13,6.12,6.13,54500.0,6.13,6.13,6.12,6.13,54500.0
2010-10-05 10:30:00,6.12,6.13,6.11,6.12,455800.0,6.12,6.13,6.11,6.12,455800.0
2010-10-05 10:40:00,6.13,6.13,6.12,6.12,93200.0,6.13,6.13,6.12,6.12,93200.0
2010-10-05 10:50:00,6.13,6.13,6.12,6.12,74700.0,6.13,6.13,6.12,6.12,74700.0
2010-10-05 11:00:00,6.12,6.13,6.12,6.13,173200.0,6.12,6.13,6.12,6.13,173200.0
2010-10-05 11:10:00,6.13,6.14,6.11,6.11,478900.0,6.13,6.14,6.11,6.11,478900.0
2010-10-05 11:20:00,6.11,6.13,6.1,6.13,411700.0,6.11,6.13,6.1,6.13,411700.0
2010-10-05 11:30:00,6.13,6.14,6.1,6.13,649100.0,6.13,6.14,6.1,6.13,649100.0
2010-10-05 11:40:00,6.13,6.16,6.13,6.15,993800.0,6.13,6.16,6.13,6.15,993800.0
2010-10-05 11:50:00,6.15,6.16,6.13,6.13,307100.0,6.15,6.16,6.13,6.13,307100.0
2010-10-05 12:00:00,6.13,6.14,6.12,6.12,116000.0,6.13,6.14,6.12,6.12,116000.0
2010-10-05 12:10:00,6.13,6.13,6.11,6.11,151400.0,6.13,6.13,6.11,6.11,151400.0
2010-10-05 12:20:00,6.11,6.16,6.11,6.16,503400.0,6.11,6.16,6.11,6.16,503400.0
2010-10-05 12:30:00,6.15,6.17,6.14,6.17,646500.0,6.15,6.17,6.14,6.17,646500.0
2010-10-05 12:40:00,6.17,6.19,6.16,6.16,686900.0,6.17,6.19,6.16,6.16,686900.0
2010-10-05 12:50:00,6.16,6.18,6.16,6.17,168900.0,6.16,6.18,6.16,6.17,168900.0
2010-10-05 13:00:00,6.16,6.18,6.16,6.17,202500.0,6.16,6.18,6.16,6.17,202500.0
2010-10-05 13:10:00,6.17,6.19,6.16,6.17,126400.0,6.17,6.19,6.16,6.17,126400.0
2010-10-05 13:20:00,6.17,6.18,6.17,6.18,25600.0,6.17,6.18,6.17,6.18,25600.0
2010-10-05 13:30:00,6.17,6.18,6.15,6.16,158600.0,6.17,6.18,6.15,6.16,158600.0
2010-10-05 13:40:00,6.15,6.17,6.14,6.16,555100.0,6.15,6.17,6.14,6.16,555100.0
2010-10-05 13:50:00,6.16,6.18,6.16,6.16,312200.0,6.16,6.18,6.16,6.16,312200.0
2010-10-05 14:00:00,6.16,6.17,6.16,6.17,120400.0,6.16,6.17,6.16,6.17,120400.0
2010-10-05 14:10:00,6.16,6.17,6.14,6.15,275200.0,6.16,6.17,6.14,6.15,275200.0
2010-10-05 14:20:00,6.15,6.15,6.13,6.13,310800.0,6.15,6.15,6.13,6.13,310800.0
2010-10-05 14:30:00,6.13,6.15,6.13,6.14,321100.0,6.13,6.15,6.13,6.14,321100.0
2010-10-05 14:40:00,6.14,6.15,6.14,6.14,53100.0,6.14,6.15,6.14,6.14,53100.0
2010-10-05 14:50:00,6.14,6.16,6.14,6.16,301200.0,6.14,6.16,6.14,6.16,301200.0
2010-10-05 15:00:00,6.16,6.16,6.15,6.16,186800.0,6.16,6.16,6.15,6.16,186800.0
2010-10-05 15:10:00,6.16,6.18,6.15,6.17,179200.0,6.16,6.18,6.15,6.17,179200.0
2010-10-05 15:20:00,6.18,6.18,6.17,6.18,139600.0,6.18,6.18,6.17,6.18,139600.0
2010-10-05 15:30:00,6.18,6.2,6.17,6.19,716300.0,6.18,6.2,6.17,6.19,716300.0
2010-10-05 15:40:00,6.19,6.22,6.19,6.22,1033200.0,6.19,6.22,6.19,6.22,1033200.0
2010-10-05 15:50:00,6.22,6.24,6.21,6.24,2004400.0,6.22,6.24,6.21,6.24,2004400.0
2010-10-06 09:30:00,6.17,6.22,6.15,6.17,296100.0,6.17,6.22,6.15,6.17,296100.0
2010-10-06 09:40:00,6.18,6.18,6.15,6.15,167000.0,6.18,6.18,6.15,6.15,167000.0
2010-10-06 09:50:00,6.16,6.16,6.13,6.13,218300.0,6.16,6.16,6.13,6.13,218300.0
2010-10-06 10:00:00,6.13,6.14,6.11,6.11,165900.0,6.13,6.14,6.11,6.11,165900.0
2010-10-06 10:10:00,6.12,6.14,6.11,6.12,337700.0,6.12,6.14,6.11,6.12,337700.0
2010-10-06 10:20:00,6.12,6.13,6.1,6.11,432300.0,6.12,6.13,6.1,6.11,432300.0
2010-10-06 10:30:00,6.1,6.13,6.1,6.11,276200.0,6.1,6.13,6.1,6.11,276200.0
2010-10-06 10:40:00,6.1,6.12,6.1,6.11,664900.0,6.1,6.12,6.1,6.11,664900.0
2010-10-06 10:50:00,6.12,6.13,6.11,6.11,932800.0,6.12,6.13,6.11,6.11,932800.0
2010-10-06 11:00:00,6.11,6.12,6.11,6.11,255300.0,6.11,6.12,6.11,6.11,255300.0
2010-10-06 11:10:00,6.11,6.12,6.1,6.1,600300.0,6.11,6.12,6.1,6.1,600300.0
2010-10-06 11:20:00,6.1,6.13,6.09,6.1,1142200.0,6.1,6.13,6.09,6.1,1142200.0
2010-10-06 11:30:00,6.11,6.12,6.1,6.11,335100.0,6.11,6.12,6.1,6.11,335100.0
2010-10-06 11:40:00,6.11,6.12,6.1,6.11,919400.0,6.11,6.12,6.1,6.11,919400.0
2010-10-06 11:50:00,6.12,6.14,6.11,6.14,303300.0,6.12,6.14,6.11,6.14,303300.0
2010-10-06 12:00:00,6.14,6.15,6.14,6.14,132900.0,6.14,6.15,6.14,6.14,132900.0
2010-10-06 12:10:00,6.14,6.15,6.14,6.14,137100.0,6.14,6.15,6.14,6.14,137100.0
2010-10-06 12:20:00,6.14,6.15,6.12,6.12,231900.0,6.14,6.15,6.12,6.12,231900.0
2010-10-06 12:30:00,6.12,6.13,6.12,6.12,59300.0,6.12,6.13,6.12,6.12,59300.0
2010-10-06 12:40:00,6.13,6.13,6.12,6.13,41300.0,6.13,6.13,6.12,6.13,41300.0
2010-10-06 12:50:00,6.13,6.13,6.12,6.12,78400.0,6.13,6.13,6.12,6.12,78400.0
2010-10-06 13:00:00,6.12,6.13,6.11,6.11,560200.0,6.12,6.13,6.11,6.11,560200.0
2010-10-06 13:10:00,6.12,6.12,6.11,6.11,79500.0,6.12,6.12,6.11,6.11,79500.0
2010-10-06 13:20:00,6.11,6.13,6.11,6.13,286700.0,6.11,6.13,6.11,6.13,286700.0
2010-10-06 13:30:00,6.13,6.13,6.12,6.13,106000.0,6.13,6.13,6.12,6.13,106000.0
2010-10-06 13:40:00,6.13,6.13,6.12,6.13,73200.0,6.13,6.13,6.12,6.13,73200.0
2010-10-06 13:50:00,6.12,6.13,6.12,6.12,116500.0,6.12,6.13,6.12,6.12,116500.0
2010-10-06 14:00:00,6.12,6.13,6.11,6.11,171700.0,6.12,6.13,6.11,6.11,171700.0
2010-10-06 14:10:00,6.11,6.12,6.11,6.11,74000.0,6.11,6.12,6.11,6.11,74000.0
2010-10-06 14:20:00,6.11,6.12,6.1,6.12,294100.0,6.11,6.12,6.1,6.12,294100.0
2010-10-06 14:30:00,6.12,6.12,6.11,6.12,96100.0,6.12,6.12,6.11,6.12,96100.0
2010-10-06 14:40:00,6.12,6.12,6.11,6.12,106500.0,6.12,6.12,6.11,6.12,106500.0
2010-10-06 14:50:00,6.11,6.12,6.11,6.11,119800.0,6.11,6.12,6.11,6.11,119800.0
2010-10-06 15:00:00,6.11,6.13,6.11,6.12,327400.0,6.11,6.13,6.11,6.12,327400.0
2010-10-06 15:10:00,6.12,6.13,6.12,6.12,133600.0,6.12,6.13,6.12,6.12,133600.0
2010-10-06 15:20:00,6.12,6.13,6.12,6.12,99900.0,6.12,6.13,6.12,6.12,99900.0
2010-10-06 15:30:00,6.12,6.14,6.12,6.14,369500.0,6.12,6.14,6.12,6.14,369500.0
2010-10-06 15:40:00,6.14,6.16,6.13,6.16,487100.0,6.14,6.16,6.13,6.16,487100.0
2010-10-06 15:50:00,6.15,6.16,6.14,6.16,1053300.0,6.15,6.16,6.14,6.16,1053300.0
2010-10-07 09:30:00,6.16,6.2,6.15,6.17,294100.0,6.16,6.2,6.15,6.17,294100.0
2010-10-07 09:40:00,6.16,6.18,6.12,6.12,147700.0,6.16,6.18,6.12,6.12,147700.0
2010-10-07 09:50:00,6.13,6.15,6.12,6.14,239000.0,6.13,6.15,6.12,6.14,239000.0
2010-10-07 10:00:00,6.15,6.15,6.14,6.14,66000.0,6.15,6.15,6.14,6.14,66000.0
2010-10-07 10:10:00,6.15,6.15,6.14,6.15,153800.0,6.15,6.15,6.14,6.15,153800.0
2010-10-07 10:20:00,6.14,6.19,6.14,6.18,381700.0,6.14,6.19,6.14,6.18,381700.0
2010-10-07 10:30:00,6.18,6.19,6.18,6.19,47400.0,6.18,6.19,6.18,6.19,47400.0
2010-10-07 10:40:00,6.18,6.18,6.16,6.18,291700.0,6.18,6.18,6.16,6.18,291700.0
2010-10-07 10:50:00,6.18,6.2,6.18,6.19,190600.0,6.18,6.2,6.18,6.19,190600.0
2010-10-07 11:00:00,6.2,6.2,6.19,6.2,61300.0,6.2,6.2,6.19,6.2,61300.0
2010-10-07 11:10:00,6.19,6.2,6.18,6.18,249100.0,6.19,6.2,6.18,6.18,249100.0
2010-10-07 11:20:00,6.18,6.19,6.18,6.18,58700.0,6.18,6.19,6.18,6.18,58700.0
2010-10-07 11:30:00,6.18,6.19,6.17,6.17,87300.0,6.18,6.19,6.17,6.17,87300.0
2010-10-07 11:40:00,6.17,6.17,6.14,6.15,118300.0,6.17,6.17,6.14,6.15,118300.0
2010-10-07 11:50:00,6.14,6.15,6.14,6.14,43500.0,6.14,6.15,6.14,6.14,43500.0
2010-10-07 12:00:00,6.15,6.15,6.14,6.15,57100.0,6.15,6.15,6.14,6.15,57100.0
2010-10-07 12:10:00,6.14,6.15,6.14,6.15,56900.0,6.14,6.15,6.14,6.15,56900.0
2010-10-07 12:20:00,6.14,6.15,6.13,6.14,36100.0,6.14,6.15,6.13,6.14,36100.0
2010-10-07 12:30:00,6.14,6.14,6.1,6.12,212800.0,6.14,6.14,6.1,6.12,212800.0
2010-10-07 12:40:00,6.11,6.12,6.11,6.11,49300.0,6.11,6.12,6.11,6.11,49300.0
2010-10-07 12:50:00,6.11,6.12,6.11,6.11,169900.0,6.11,6.12,6.11,6.11,169900.0
2010-10-07 13:00:00,6.12,6.12,6.11,6.11,43000.0,6.12,6.12,6.11,6.11,43000.0
2010-10-07 13:10:00,6.12,6.12,6.11,6.11,62400.0,6.12,6.12,6.11,6.11,62400.0
2010-10-07 13:20:00,6.11,6.12,6.11,6.12,84100.0,6.11,6.12,6.11,6.12,84100.0
2010-10-07 13:30:00,6.12,6.12,6.11,6.11,48100.0,6.12,6.12,6.11,6.11,48100.0
2010-10-07 13:40:00,6.12,6.12,6.1,6.11,124800.0,6.12,6.12,6.1,6.11,124800.0
2010-10-07 13:50:00,6.11,6.12,6.11,6.11,128000.0,6.11,6.12,6.11,6.11,128000.0
2010-10-07 14:00:00,6.11,6.12,6.11,6.11,39000.0,6.11,6.12,6.11,6.11,39000.0
2010-10-07 14:10:00,6.11,6.12,6.11,6.11,69800.0,6.11,6.12,6.11,6.11,69800.0
2010-10-07 14:20:00,6.12,6.12,6.11,6.11,70000.0,6.12,6.12,6.11,6.11,70000.0
2010-10-07 14:30:00,6.11,6.12,6.11,6.11,54400.0,6.11,6.12,6.11,6.11,54400.0
2010-10-07 14:40:00,6.12,6.12,6.1,6.11,427100.0,6.12,6.12,6.1,6.11,427100.0
2010-10-07 14:50:00,6.11,6.12,6.11,6.12,83600.0,6.11,6.12,6.11,6.12,83600.0
2010-10-07 15:00:00,6.11,6.13,6.11,6.11,297600.0,6.11,6.13,6.11,6.11,297600.0
2010-10-07 15:10:00,6.12,6.12,6.11,6.11,79400.0,6.12,6.12,6.11,6.11,79400.0
2010-10-07 15:20:00,6.12,6.13,6.11,6.13,406400.0,6.12,6.13,6.11,6.13,406400.0
2010-10-07 15:30:00,6.12,6.14,6.12,6.14,586800.0,6.12,6.14,6.12,6.14,586800.0
2010-10-07 15:40:00,6.14,6.16,6.13,6.16,430300.0,6.14,6.16,6.13,6.16,430300.0
2010-10-07 15:50:00,6.16,6.16,6.15,6.16,641500.0,6.16,6.16,6.15,6.16,641500.0
2010-10-08 09:30:00,6.18,6.21,6.16,6.19,260600.0,6.18,6.21,6.16,6.19,260600.0
2010-10-08 09:40:00,6.19,6.22,6.18,6.2,448900.0,6.19,6.22,6.18,6.2,448900.0
2010-10-08 09:50:00,6.2,6.25,6.2,6.21,365400.0,6.2,6.25,6.2,6.21,365400.0
2010-10-08 10:00:00,6.21,6.22,6.19,6.2,209800.0,6.21,6.22,6.19,6.2,209800.0
2010-10-08 10:10:00,6.2,6.21,6.2,6.2,60500.0,6.2,6.21,6.2,6.2,60500.0
2010-10-08 10:20:00,6.2,6.21,6.16,6.17,128700.0,6.2,6.21,6.16,6.17,128700.0
2010-10-08 10:30:00,6.16,6.18,6.16,6.18,148700.0,6.16,6.18,6.16,6.18,148700.0
2010-10-08 10:40:00,6.18,6.19,6.15,6.16,863800.0,6.18,6.19,6.15,6.16,863800.0
2010-10-08 10:50:00,6.16,6.18,6.15,6.18,201500.0,6.16,6.18,6.15,6.18,201500.0
2010-10-08 11:00:00,6.18,6.18,6.17,6.17,176800.0,6.18,6.18,6.17,6.17,176800.0
2010-10-08 11:10:00,6.18,6.19,6.16,6.18,207200.0,6.18,6.19,6.16,6.18,207200.0
2010-10-08 11:20:00,6.17,6.19,6.16,6.17,423700.0,6.17,6.19,6.16,6.17,423700.0
2010-10-08 11:30:00,6.16,6.18,6.14,6.14,195800.0,6.16,6.18,6.14,6.14,195800.0
2010-10-08 11:40:00,6.15,6.15,6.14,6.15,92700.0,6.15,6.15,6.14,6.15,92700.0
2010-10-08 11:50:00,6.14,6.15,6.14,6.14,26800.0,6.14,6.15,6.14,6.14,26800.0
2010-10-08 12:00:00,6.14,6.15,6.13,6.14,142200.0,6.14,6.15,6.13,6.14,142200.0
2010-10-08 12:10:00,6.15,6.15,6.14,6.14,22600.0,6.15,6.15,6.14,6.14,22600.0
2010-10-08 12:20:00,6.14,6.15,6.12,6.14,448200.0,6.14,6.15,6.12,6.14,448200.0
2010-10-08 12:30:00,6.14,6.16,6.13,6.15,192100.0,6.14,6.16,6.13,6.15,192100.0
2010-10-08 12:40:00,6.15,6.18,6.15,6.16,186900.0,6.15,6.18,6.15,6.16,186900.0
2010-10-08 12:50:00,6.17,6.17,6.15,6.15,200600.0,6.17,6.17,6.15,6.15,200600.0
2010-10-08 13:00:00,6.16,6.16,6.13,6.14,64500.0,6.16,6.16,6.13,6.14,64500.0
2010-10-08 13:10:00,6.13,6.14,6.13,6.14,154400.0,6.13,6.14,6.13,6.14,154400.0
2010-10-08 13:20:00,6.14,6.14,6.13,6.14,46200.0,6.14,6.14,6.13,6.14,46200.0
2010-10-08 13:30:00,6.14,6.14,6.13,6.13,19500.0,6.14,6.14,6.13,6.13,19500.0
2010-10-08 13:40:00,6.14,6.14,6.13,6.13,21000.0,6.14,6.14,6.13,6.13,21000.0
2010-10-08 13:50:00,6.14,6.15,6.13,6.14,287600.0,6.14,6.15,6.13,6.14,287600.0
2010-10-08 14:00:00,6.14,6.15,6.13,6.13,199100.0,6.14,6.15,6.13,6.13,199100.0
2010-10-08 14:10:00,6.14,6.14,6.12,6.13,130800.0,6.14,6.14,6.12,6.13,130800.0
2010-10-08 14:20:00,6.13,6.14,6.13,6.14,117700.0,6.13,6.14,6.13,6.14,117700.0
2010-10-08 14:30:00,6.14,6.15,6.13,6.15,88600.0,6.14,6.15,6.13,6.15,88600.0
2010-10-08 14:40:00,6.14,6.15,6.13,6.14,259200.0,6.14,6.15,6.13,6.14,259200.0
2010-10-08 14:50:00,6.14,6.14,6.12,6.14,315900.0,6.14,6.14,6.12,6.14,315900.0
2010-10-08 15:00:00,6.14,6.15,6.13,6.13,367700.0,6.14,6.15,6.13,6.13,367700.0
2010-10-08 15:10:00,6.14,6.14,6.13,6.13,140400.0,6.14,6.14,6.13,6.13,140400.0
2010-10-08 15:20:00,6.14,6.14,6.13,6.14,191600.0,6.14,6.14,6.13,6.14,191600.0
2010-10-08 15:30:00,6.14,6.16,6.13,6.14,836800.0,6.14,6.16,6.13,6.14,836800.0
2010-10-08 15:40:00,6.14,6.15,6.13,6.14,812700.0,6.14,6.15,6.13,6.14,812700.0
2010-10-08 15:50:00,6.14,6.16,6.12,6.13,1672800.0,6.14,6.16,6.12,6.13,1672800.0
2010-10-11 09:30:00,6.12,6.14,6.09,6.12,192900.0,6.12,6.14,6.09,6.12,192900.0
2010-10-11 09:40:00,6.12,6.13,6.11,6.12,230500.0,6.12,6.13,6.11,6.12,230500.0
2010-10-11 09:50:00,6.11,6.13,6.11,6.13,95500.0,6.11,6.13,6.11,6.13,95500.0
2010-10-11 10:00:00,6.13,6.13,6.12,6.12,128700.0,6.13,6.13,6.12,6.12,128700.0
2010-10-11 10:10:00,6.12,6.13,6.11,6.11,241500.0,6.12,6.13,6.11,6.11,241500.0
2010-10-11 10:20:00,6.11,6.13,6.11,6.13,68700.0,6.11,6.13,6.11,6.13,68700.0
2010-10-11 10:30:00,6.12,6.13,6.12,6.13,40000.0,6.12,6.13,6.12,6.13,40000.0
2010-10-11 10:40:00,6.13,6.14,6.12,6.14,187300.0,6.13,6.14,6.12,6.14,187300.0
2010-10-11 10:50:00,6.13,6.14,6.13,6.14,101900.0,6.13,6.14,6.13,6.14,101900.0
2010-10-11 11:00:00,6.14,6.14,6.13,6.14,31200.0,6.14,6.14,6.13,6.14,31200.0
2010-10-11 11:10:00,6.14,6.14,6.13,6.14,132700.0,6.14,6.14,6.13,6.14,132700.0
2010-10-11 11:20:00,6.13,6.14,6.13,6.13,22400.0,6.13,6.14,6.13,6.13,22400.0
2010-10-11 11:30:00,6.14,6.14,6.13,6.13,22600.0,6.14,6.14,6.13,6.13,22600.0
2010-10-11 11:40:00,6.14,6.14,6.13,6.14,31700.0,6.14,6.14,6.13,6.14,31700.0
2010-10-11 11:50:00,6.14,6.14,6.13,6.14,35400.0,6.14,6.14,6.13,6.14,35400.0
2010-10-11 12:00:00,6.14,6.14,6.13,6.13,15300.0,6.14,6.14,6.13,6.13,15300.0
2010-10-11 12:10:00,6.14,6.14,6.13,6.13,44700.0,6.14,6.14,6.13,6.13,44700.0
2010-10-11 12:20:00,6.14,6.14,6.13,6.14,21900.0,6.14,6.14,6.13,6.14,21900.0
2010-10-11 12:30:00,6.14,6.14,6.13,6.14,139600.0,6.14,6.14,6.13,6.14,139600.0
2010-10-11 12:40:00,6.14,6.14,6.12,6.13,422900.0,6.14,6.14,6.12,6.13,422900.0
2010-10-11 12:50:00,6.13,6.13,6.12,6.12,57200.0,6.13,6.13,6.12,6.12,57200.0
2010-10-11 13:00:00,6.13,6.13,6.12,6.13,11300.0,6.13,6.13,6.12,6.13,11300.0
2010-10-11 13:10:00,6.13,6.13,6.12,6.13,66100.0,6.13,6.13,6.12,6.13,66100.0
2010-10-11 13:20:00,6.13,6.13,6.12,6.13,75100.0,6.13,6.13,6.12,6.13,75100.0
2010-10-11 13:30:00,6.13,6.13,6.12,6.12,213600.0,6.13,6.13,6.12,6.12,213600.0
2010-10-11 13:40:00,6.13,6.13,6.12,6.13,25200.0,6.13,6.13,6.12,6.13,25200.0
2010-10-11 13:50:00,6.13,6.13,6.12,6.13,30600.0,6.13,6.13,6.12,6.13,30600.0
2010-10-11 14:00:00,6.13,6.13,6.12,6.13,44400.0,6.13,6.13,6.12,6.13,44400.0
2010-10-11 14:10:00,6.13,6.14,6.11,6.14,591400.0,6.13,6.14,6.11,6.14,591400.0
2010-10-11 14:20:00,6.14,6.14,6.12,6.13,143200.0,6.14,6.14,6.12,6.13,143200.0
2010-10-11 14:30:00,6.13,6.14,6.12,6.13,279300.0,6.13,6.14,6.12,6.13,279300.0
2010-10-11 14:40:00,6.12,6.13,6.12,6.13,20800.0,6.12,6.13,6.12,6.13,20800.0
2010-10-11 14:50:00,6.13,6.13,6.12,6.13,35200.0,6.13,6.13,6.12,6.13,35200.0
2010-10-11 15:00:00,6.13,6.14,6.12,6.14,298500.0,6.13,6.14,6.12,6.14,298500.0
2010-10-11 15:10:00,6.14,6.14,6.12,6.12,519200.0,6.14,6.14,6.12,6.12,519200.0
2010-10-11 15:20:00,6.13,6.13,6.12,6.13,127700.0,6.13,6.13,6.12,6.13,127700.0
2010-10-11 15:30:00,6.13,6.13,6.11,6.12,312700.0,6.13,6.13,6.11,6.12,312700.0
2010-10-11 15:40:00,6.13,6.13,6.12,6.12,110500.0,6.13,6.13,6.12,6.12,110500.0
2010-10-11 15:50:00,6.13,6.13,6.12,6.12,373500.0,6.13,6.13,6.12,6.12,373500.0
2010-10-12 09:30:00,6.1,6.13,6.1,6.11,714600.0,6.1,6.13,6.1,6.11,714600.0
2010-10-12 09:40:00,6.11,6.12,6.08,6.09,969400.0,6.11,6.12,6.08,6.09,969400.0
2010-10-12 09:50:00,6.09,6.13,6.09,6.11,500300.0,6.09,6.13,6.09,6.11,500300.0
2010-10-12 10:00:00,6.11,6.12,6.1,6.1,826900.0,6.11,6.12,6.1,6.1,826900.0
2010-10-12 10:10:00,6.1,6.11,6.07,6.09,2194100.0,6.1,6.11,6.07,6.09,2194100.0
2010-10-12 10:20:00,6.09,6.12,6.08,6.11,536100.0,6.09,6.12,6.08,6.11,536100.0
2010-10-12 10:30:00,6.11,6.13,6.11,6.13,77500.0,6.11,6.13,6.11,6.13,77500.0
2010-10-12 10:40:00,6.13,6.15,6.12,6.14,745700.0,6.13,6.15,6.12,6.14,745700.0
2010-10-12 10:50:00,6.14,6.15,6.13,6.14,649200.0,6.14,6.15,6.13,6.14,649200.0
2010-10-12 11:00:00,6.13,6.14,6.13,6.13,43900.0,6.13,6.14,6.13,6.13,43900.0
2010-10-12 11:10:00,6.14,6.14,6.13,6.14,40700.0,6.14,6.14,6.13,6.14,40700.0
2010-10-12 11:20:00,6.14,6.14,6.13,6.14,40300.0,6.14,6.14,6.13,6.14,40300.0
2010-10-12 11:30:00,6.13,6.14,6.13,6.14,26600.0,6.13,6.14,6.13,6.14,26600.0
2010-10-12 11:40:00,6.13,6.14,6.13,6.13,36000.0,6.13,6.14,6.13,6.13,36000.0
2010-10-12 11:50:00,6.13,6.14,6.13,6.14,51100.0,6.13,6.14,6.13,6.14,51100.0
2010-10-12 12:00:00,6.14,6.14,6.13,6.13,15700.0,6.14,6.14,6.13,6.13,15700.0
2010-10-12 12:10:00,6.13,6.14,6.13,6.14,67400.0,6.13,6.14,6.13,6.14,67400.0
2010-10-12 12:20:00,6.14,6.14,6.13,6.14,56300.0,6.14,6.14,6.13,6.14,56300.0
2010-10-12 12:30:00,6.14,6.14,6.13,6.14,26900.0,6.14,6.14,6.13,6.14,26900.0
2010-10-12 12:40:00,6.14,6.14,6.13,6.14,177300.0,6.14,6.14,6.13,6.14,177300.0
2010-10-12 12:50:00,6.14,6.14,6.13,6.13,27300.0,6.14,6.14,6.13,6.13,27300.0
2010-10-12 13:00:00,6.13,6.14,6.13,6.14,38900.0,6.13,6.14,6.13,6.14,38900.0
2010-10-12 13:10:00,6.13,6.14,6.13,6.13,47400.0,6.13,6.14,6.13,6.13,47400.0
2010-10-12 13:20:00,6.13,6.14,6.13,6.13,247700.0,6.13,6.14,6.13,6.13,247700.0
2010-10-12 13:30:00,6.14,6.14,6.13,6.13,121600.0,6.14,6.14,6.13,6.13,121600.0
2010-10-12 13:40:00,6.14,6.14,6.13,6.13,139700.0,6.14,6.14,6.13,6.13,139700.0
2010-10-12 13:50:00,6.13,6.14,6.13,6.13,94900.0,6.13,6.14,6.13,6.13,94900.0
2010-10-12 14:00:00,6.13,6.15,6.13,6.14,730200.0,6.13,6.15,6.13,6.14,730200.0
2010-10-12 14:10:00,6.13,6.15,6.13,6.14,158100.0,6.13,6.15,6.13,6.14,158100.0
2010-10-12 14:20:00,6.15,6.15,6.12,6.13,412800.0,6.15,6.15,6.12,6.13,412800.0
2010-10-12 14:30:00,6.14,6.14,6.1,6.11,726800.0,6.14,6.14,6.1,6.11,726800.0
2010-10-12 14:40:00,6.12,6.14,6.11,6.14,160100.0,6.12,6.14,6.11,6.14,160100.0
2010-10-12 14:50:00,6.13,6.14,6.11,6.12,326000.0,6.13,6.14,6.11,6.12,326000.0
2010-10-12 15:00:00,6.11,6.12,6.1,6.1,484400.0,6.11,6.12,6.1,6.1,484400.0
2010-10-12 15:10:00,6.11,6.13,6.1,6.11,363100.0,6.11,6.13,6.1,6.11,363100.0
2010-10-12 15:20:00,6.12,6.15,6.11,6.14,721500.0,6.12,6.15,6.11,6.14,721500.0
2010-10-12 15:30:00,6.13,6.14,6.13,6.14,155700.0,6.13,6.14,6.13,6.14,155700.0
2010-10-12 15:40:00,6.13,6.14,6.12,6.14,395900.0,6.13,6.14,6.12,6.14,395900.0
2010-10-12 15:50:00,6.14,6.14,6.13,6.14,502100.0,6.14,6.14,6.13,6.14,502100.0
2010-10-13 09:30:00,6.15,6.17,6.11,6.11,301800.0,6.15,6.17,6.11,6.11,301800.0
2010-10-13 09:40:00,6.12,6.17,6.09,6.16,496400.0,6.12,6.17,6.09,6.16,496400.0
2010-10-13 09:50:00,6.17,6.19,6.16,6.17,172400.0,6.17,6.19,6.16,6.17,172400.0
2010-10-13 10:00:00,6.17,6.19,6.17,6.19,89200.0,6.17,6.19,6.17,6.19,89200.0
2010-10-13 10:10:00,6.19,6.2,6.17,6.2,493900.0,6.19,6.2,6.17,6.2,493900.0
2010-10-13 10:20:00,6.2,6.22,6.19,6.21,455700.0,6.2,6.22,6.19,6.21,455700.0
2010-10-13 10:30:00,6.22,6.22,6.2,6.21,279700.0,6.22,6.22,6.2,6.21,279700.0
2010-10-13 10:40:00,6.22,6.25,6.21,6.22,598100.0,6.22,6.25,6.21,6.22,598100.0
2010-10-13 10:50:00,6.22,6.25,6.22,6.24,435600.0,6.22,6.25,6.22,6.24,435600.0
2010-10-13 11:00:00,6.24,6.25,6.23,6.24,244400.0,6.24,6.25,6.23,6.24,244400.0
2010-10-13 11:10:00,6.24,6.24,6.23,6.24,138100.0,6.24,6.24,6.23,6.24,138100.0
2010-10-13 11:20:00,6.24,6.24,6.23,6.23,228200.0,6.24,6.24,6.23,6.23,228200.0
2010-10-13 11:30:00,6.23,6.24,6.23,6.24,234800.0,6.23,6.24,6.23,6.24,234800.0
2010-10-13 11:40:00,6.23,6.24,6.23,6.23,94400.0,6.23,6.24,6.23,6.23,94400.0
2010-10-13 11:50:00,6.23,6.25,6.23,6.25,208300.0,6.23,6.25,6.23,6.25,208300.0
2010-10-13 12:00:00,6.25,6.25,6.24,6.24,117600.0,6.25,6.25,6.24,6.24,117600.0
2010-10-13 12:10:00,6.25,6.25,6.24,6.24,174100.0,6.25,6.25,6.24,6.24,174100.0
2010-10-13 12:20:00,6.24,6.25,6.24,6.24,119000.0,6.24,6.25,6.24,6.24,119000.0
2010-10-13 12:30:00,6.24,6.25,6.24,6.24,44100.0,6.24,6.25,6.24,6.24,44100.0
2010-10-13 12:40:00,6.24,6.25,6.21,6.21,382000.0,6.24,6.25,6.21,6.21,382000.0
2010-10-13 12:50:00,6.21,6.22,6.18,6.2,195900.0,6.21,6.22,6.18,6.2,195900.0
2010-10-13 13:00:00,6.2,6.24,6.2,6.24,328300.0,6.2,6.24,6.2,6.24,328300.0
2010-10-13 13:10:00,6.23,6.25,6.22,6.22,189600.0,6.23,6.25,6.22,6.22,189600.0
2010-10-13 13:20:00,6.23,6.24,6.22,6.22,213300.0,6.23,6.24,6.22,6.22,213300.0
2010-10-13 13:30:00,6.22,6.23,6.21,6.23,116500.0,6.22,6.23,6.21,6.23,116500.0
2010-10-13 13:40:00,6.23,6.23,6.22,6.23,59200.0,6.23,6.23,6.22,6.23,59200.0
2010-10-13 13:50:00,6.22,6.23,6.22,6.22,103100.0,6.22,6.23,6.22,6.22,103100.0
2010-10-13 14:00:00,6.22,6.23,6.22,6.23,107100.0,6.22,6.23,6.22,6.23,107100.0
2010-10-13 14:10:00,6.22,6.23,6.22,6.23,44500.0,6.22,6.23,6.22,6.23,44500.0
2010-10-13 14:20:00,6.23,6.24,6.22,6.24,124400.0,6.23,6.24,6.22,6.24,124400.0
2010-10-13 14:30:00,6.23,6.24,6.23,6.23,44700.0,6.23,6.24,6.23,6.23,44700.0
2010-10-13 14:40:00,6.24,6.24,6.22,6.23,96800.0,6.24,6.24,6.22,6.23,96800.0
2010-10-13 14:50:00,6.22,6.23,6.22,6.22,73600.0,6.22,6.23,6.22,6.22,73600.0
2010-10-13 15:00:00,6.22,6.23,6.19,6.2,256000.0,6.22,6.23,6.19,6.2,256000.0
2010-10-13 15:10:00,6.2,6.21,6.19,6.2,129100.0,6.2,6.21,6.19,6.2,129100.0
2010-10-13 15:20:00,6.2,6.23,6.2,6.21,276900.0,6.2,6.23,6.2,6.21,276900.0
2010-10-13 15:30:00,6.21,6.22,6.21,6.22,122100.0,6.21,6.22,6.21,6.22,122100.0
2010-10-13 15:40:00,6.21,6.23,6.21,6.22,312500.0,6.21,6.23,6.21,6.22,312500.0
2010-10-13 15:50:00,6.22,6.23,6.21,6.21,674800.0,6.22,6.23,6.21,6.21,674800.0
2010-10-14 09:30:00,6.21,6.23,6.18,6.2,218400.0,6.21,6.23,6.18,6.2,218400.0
2010-10-14 09:40:00,6.2,6.23,6.2,6.22,182000.0,6.2,6.23,6.2,6.22,182000.0
2010-10-14 09:50:00,6.23,6.23,6.2,6.2,93900.0,6.23,6.23,6.2,6.2,93900.0
2010-10-14 10:00:00,6.2,6.21,6.19,6.2,133800.0,6.2,6.21,6.19,6.2,133800.0
2010-10-14 10:10:00,6.2,6.2,6.18,6.19,176600.0,6.2,6.2,6.18,6.19,176600.0
2010-10-14 10:20:00,6.2,6.2,6.17,6.18,191500.0,6.2,6.2,6.17,6.18,191500.0
2010-10-14 10:30:00,6.18,6.18,6.17,6.18,39400.0,6.18,6.18,6.17,6.18,39400.0
2010-10-14 10:40:00,6.18,6.18,6.17,6.17,53000.0,6.18,6.18,6.17,6.17,53000.0
2010-10-14 10:50:00,6.17,6.18,6.17,6.18,82700.0,6.17,6.18,6.17,6.18,82700.0
2010-10-14 11:00:00,6.18,6.18,6.15,6.16,105800.0,6.18,6.18,6.15,6.16,105800.0
2010-10-14 11:10:00,6.16,6.16,6.14,6.14,83700.0,6.16,6.16,6.14,6.14,83700.0
2010-10-14 11:20:00,6.15,6.15,6.14,6.14,91800.0,6.15,6.15,6.14,6.14,91800.0
2010-10-14 11:30:00,6.14,6.15,6.13,6.13,92100.0,6.14,6.15,6.13,6.13,92100.0
2010-10-14 11:40:00,6.14,6.14,6.12,6.12,72300.0,6.14,6.14,6.12,6.12,72300.0
2010-10-14 11:50:00,6.12,6.13,6.12,6.12,30300.0,6.12,6.13,6.12,6.12,30300.0
2010-10-14 12:00:00,6.12,6.13,6.12,6.13,43100.0,6.12,6.13,6.12,6.13,43100.0
2010-10-14 12:10:00,6.13,6.13,6.12,6.13,79800.0,6.13,6.13,6.12,6.13,79800.0
2010-10-14 12:20:00,6.13,6.13,6.11,6.11,284500.0,6.13,6.13,6.11,6.11,284500.0
2010-10-14 12:30:00,6.11,6.14,6.11,6.13,312200.0,6.11,6.14,6.11,6.13,312200.0
2010-10-14 12:40:00,6.14,6.14,6.12,6.12,76900.0,6.14,6.14,6.12,6.12,76900.0
2010-10-14 12:50:00,6.13,6.13,6.12,6.13,41000.0,6.13,6.13,6.12,6.13,41000.0
2010-10-14 13:00:00,6.13,6.13,6.11,6.11,103900.0,6.13,6.13,6.11,6.11,103900.0
2010-10-14 13:10:00,6.12,6.12,6.11,6.11,45500.0,6.12,6.12,6.11,6.11,45500.0
2010-10-14 13:20:00,6.11,6.12,6.09,6.12,693500.0,6.11,6.12,6.09,6.12,693500.0
2010-10-14 13:30:00,6.12,6.13,6.11,6.13,143900.0,6.12,6.13,6.11,6.13,143900.0
2010-10-14 13:40:00,6.13,6.13,6.12,6.13,56700.0,6.13,6.13,6.12,6.13,56700.0
2010-10-14 13:50:00,6.12,6.13,6.12,6.13,33700.0,6.12,6.13,6.12,6.13,33700.0
2010-10-14 14:00:00,6.13,6.13,6.12,6.13,28500.0,6.13,6.13,6.12,6.13,28500.0
2010-10-14 14:10:00,6.13,6.13,6.11,6.13,238300.0,6.13,6.13,6.11,6.13,238300.0
2010-10-14 14:20:00,6.13,6.14,6.12,6.13,315200.0,6.13,6.14,6.12,6.13,315200.0
2010-10-14 14:30:00,6.13,6.14,6.12,6.13,227400.0,6.13,6.14,6.12,6.13,227400.0
2010-10-14 14:40:00,6.14,6.15,6.13,6.14,198300.0,6.14,6.15,6.13,6.14,198300.0
2010-10-14 14:50:00,6.15,6.15,6.14,6.14,197300.0,6.15,6.15,6.14,6.14,197300.0
2010-10-14 15:00:00,6.14,6.14,6.11,6.13,608400.0,6.14,6.14,6.11,6.13,608400.0
2010-10-14 15:10:00,6.13,6.13,6.12,6.12,222900.0,6.13,6.13,6.12,6.12,222900.0
2010-10-14 15:20:00,6.13,6.15,6.12,6.14,238800.0,6.13,6.15,6.12,6.14,238800.0
2010-10-14 15:30:00,6.15,6.15,6.14,6.14,205900.0,6.15,6.15,6.14,6.14,205900.0
2010-10-14 15:40:00,6.14,6.15,6.14,6.14,272600.0,6.14,6.15,6.14,6.14,272600.0
2010-10-14 15:50:00,6.15,6.16,6.14,6.15,551800.0,6.15,6.16,6.14,6.15,551800.0
2010-10-15 09:30:00,6.18,6.28,6.18,6.26,1430500.0,6.18,6.28,6.18,6.26,1430500.0
2010-10-15 09:40:00,6.26,6.29,6.23,6.28,343800.0,6.26,6.29,6.23,6.28,343800.0
2010-10-15 09:50:00,6.27,6.28,6.22,6.22,391200.0,6.27,6.28,6.22,6.22,391200.0
2010-10-15 10:00:00,6.22,6.26,6.22,6.25,286100.0,6.22,6.26,6.22,6.25,286100.0
2010-10-15 10:10:00,6.26,6.26,6.19,6.2,367000.0,6.26,6.26,6.19,6.2,367000.0
2010-10-15 10:20:00,6.2,6.21,6.16,6.18,375200.0,6.2,6.21,6.16,6.18,375200.0
2010-10-15 10:30:00,6.17,6.18,6.16,6.17,100000.0,6.17,6.18,6.16,6.17,100000.0
2010-10-15 10:40:00,6.16,6.21,6.16,6.2,511900.0,6.16,6.21,6.16,6.2,511900.0
2010-10-15 10:50:00,6.2,6.22,6.19,6.19,704300.0,6.2,6.22,6.19,6.19,704300.0
2010-10-15 11:00:00,6.2,6.2,6.17,6.19,574500.0,6.2,6.2,6.17,6.19,574500.0
2010-10-15 11:10:00,6.19,6.2,6.18,6.19,297600.0,6.19,6.2,6.18,6.19,297600.0
2010-10-15 11:20:00,6.19,6.2,6.18,6.2,79900.0,6.19,6.2,6.18,6.2,79900.0
2010-10-15 11:30:00,6.2,6.21,6.2,6.2,33300.0,6.2,6.21,6.2,6.2,33300.0
2010-10-15 11:40:00,6.2,6.21,6.17,6.17,322800.0,6.2,6.21,6.17,6.17,322800.0
2010-10-15 11:50:00,6.18,6.18,6.13,6.14,206600.0,6.18,6.18,6.13,6.14,206600.0
2010-10-15 12:00:00,6.14,6.16,6.14,6.16,45700.0,6.14,6.16,6.14,6.16,45700.0
2010-10-15 12:10:00,6.15,6.18,6.14,6.17,171700.0,6.15,6.18,6.14,6.17,171700.0
2010-10-15 12:20:00,6.16,6.18,6.16,6.16,50400.0,6.16,6.18,6.16,6.16,50400.0
2010-10-15 12:30:00,6.17,6.18,6.16,6.18,160300.0,6.17,6.18,6.16,6.18,160300.0
2010-10-15 12:40:00,6.18,6.18,6.16,6.18,147200.0,6.18,6.18,6.16,6.18,147200.0
2010-10-15 12:50:00,6.18,6.18,6.15,6.15,163200.0,6.18,6.18,6.15,6.15,163200.0
2010-10-15 13:00:00,6.15,6.16,6.14,6.14,113100.0,6.15,6.16,6.14,6.14,113100.0
2010-10-15 13:10:00,6.15,6.15,6.14,6.14,36200.0,6.15,6.15,6.14,6.14,36200.0
2010-10-15 13:20:00,6.14,6.15,6.13,6.13,150300.0,6.14,6.15,6.13,6.13,150300.0
2010-10-15 13:30:00,6.14,6.14,6.13,6.14,28800.0,6.14,6.14,6.13,6.14,28800.0
2010-10-15 13:40:00,6.14,6.14,6.12,6.13,177000.0,6.14,6.14,6.12,6.13,177000.0
2010-10-15 13:50:00,6.13,6.14,6.12,6.13,59800.0,6.13,6.14,6.12,6.13,59800.0
2010-10-15 14:00:00,6.14,6.16,6.13,6.15,78800.0,6.14,6.16,6.13,6.15,78800.0
2010-10-15 14:10:00,6.16,6.17,6.15,6.16,56000.0,6.16,6.17,6.15,6.16,56000.0
2010-10-15 14:20:00,6.16,6.17,6.14,6.16,196800.0,6.16,6.17,6.14,6.16,196800.0
2010-10-15 14:30:00,6.16,6.18,6.15,6.16,120500.0,6.16,6.18,6.15,6.16,120500.0
2010-10-15 14:40:00,6.17,6.17,6.14,6.14,106300.0,6.17,6.17,6.14,6.14,106300.0
2010-10-15 14:50:00,6.14,6.15,6.14,6.15,33500.0,6.14,6.15,6.14,6.15,33500.0
2010-10-15 15:00:00,6.14,6.15,6.14,6.15,50400.0,6.14,6.15,6.14,6.15,50400.0
2010-10-15 15:10:00,6.15,6.17,6.14,6.16,102500.0,6.15,6.17,6.14,6.16,102500.0
2010-10-15 15:20:00,6.16,6.17,6.15,6.15,166200.0,6.16,6.17,6.15,6.15,166200.0
2010-10-15 15:30:00,6.15,6.17,6.15,6.16,229800.0,6.15,6.17,6.15,6.16,229800.0
2010-10-15 15:40:00,6.17,6.17,6.15,6.16,418500.0,6.17,6.17,6.15,6.16,418500.0
2010-10-15 15:50:00,6.17,6.18,6.14,6.14,2150600.0,6.17,6.18,6.14,6.14,2150600.0
2010-10-18 09:30:00,6.18,6.18,6.15,6.16,349200.0,6.18,6.18,6.15,6.16,349200.0
2010-10-18 09:40:00,6.17,6.18,6.15,6.18,341800.0,6.17,6.18,6.15,6.18,341800.0
2010-10-18 09:50:00,6.18,6.19,6.14,6.14,2086400.0,6.18,6.19,6.14,6.14,2086400.0
2010-10-18 10:00:00,6.15,6.16,6.13,6.14,698200.0,6.15,6.16,6.13,6.14,698200.0
2010-10-18 10:10:00,6.14,6.16,6.14,6.16,195400.0,6.14,6.16,6.14,6.16,195400.0
2010-10-18 10:20:00,6.15,6.18,6.15,6.15,1225300.0,6.15,6.18,6.15,6.15,1225300.0
2010-10-18 10:30:00,6.15,6.18,6.13,6.14,1632500.0,6.15,6.18,6.13,6.14,1632500.0
2010-10-18 10:40:00,6.14,6.16,6.14,6.16,304600.0,6.14,6.16,6.14,6.16,304600.0
2010-10-18 10:50:00,6.16,6.16,6.15,6.15,212100.0,6.16,6.16,6.15,6.15,212100.0
2010-10-18 11:00:00,6.16,6.16,6.14,6.15,1601600.0,6.16,6.16,6.14,6.15,1601600.0
2010-10-18 11:10:00,6.15,6.16,6.11,6.12,1013300.0,6.15,6.16,6.11,6.12,1013300.0
2010-10-18 11:20:00,6.12,6.14,6.11,6.13,239100.0,6.12,6.14,6.11,6.13,239100.0
2010-10-18 11:30:00,6.13,6.15,6.12,6.12,508200.0,6.13,6.15,6.12,6.12,508200.0
2010-10-18 11:40:00,6.12,6.13,6.11,6.13,631900.0,6.12,6.13,6.11,6.13,631900.0
2010-10-18 11:50:00,6.13,6.15,6.12,6.14,750400.0,6.13,6.15,6.12,6.14,750400.0
2010-10-18 12:00:00,6.14,6.16,6.12,6.13,1495900.0,6.14,6.16,6.12,6.13,1495900.0
2010-10-18 12:10:00,6.13,6.15,6.13,6.14,107900.0,6.13,6.15,6.13,6.14,107900.0
2010-10-18 12:20:00,6.15,6.15,6.13,6.13,422400.0,6.15,6.15,6.13,6.13,422400.0
2010-10-18 12:30:00,6.13,6.14,6.13,6.13,43000.0,6.13,6.14,6.13,6.13,43000.0
2010-10-18 12:40:00,6.13,6.14,6.13,6.14,66600.0,6.13,6.14,6.13,6.14,66600.0
2010-10-18 12:50:00,6.14,6.14,6.13,6.13,84600.0,6.14,6.14,6.13,6.13,84600.0
2010-10-18 13:00:00,6.13,6.14,6.13,6.14,44000.0,6.13,6.14,6.13,6.14,44000.0
2010-10-18 13:10:00,6.14,6.15,6.13,6.14,214100.0,6.14,6.15,6.13,6.14,214100.0
2010-10-18 13:20:00,6.14,6.15,6.09,6.11,1408900.0,6.14,6.15,6.09,6.11,1408900.0
2010-10-18 13:30:00,6.11,6.13,6.11,6.13,337200.0,6.11,6.13,6.11,6.13,337200.0
2010-10-18 13:40:00,6.13,6.14,6.12,6.14,280700.0,6.13,6.14,6.12,6.14,280700.0
2010-10-18 13:50:00,6.14,6.15,6.12,6.12,365500.0,6.14,6.15,6.12,6.12,365500.0
2010-10-18 14:00:00,6.13,6.14,6.12,6.14,467500.0,6.13,6.14,6.12,6.14,467500.0
2010-10-18 14:10:00,6.15,6.17,6.14,6.17,382700.0,6.15,6.17,6.14,6.17,382700.0
2010-10-18 14:20:00,6.17,6.19,6.15,6.19,482100.0,6.17,6.19,6.15,6.19,482100.0
2010-10-18 14:30:00,6.18,6.19,6.15,6.18,718700.0,6.18,6.19,6.15,6.18,718700.0
2010-10-18 14:40:00,6.18,6.18,6.14,6.17,872100.0,6.18,6.18,6.14,6.17,872100.0
2010-10-18 14:50:00,6.17,6.18,6.16,6.17,257800.0,6.17,6.18,6.16,6.17,257800.0
2010-10-18 15:00:00,6.17,6.2,6.17,6.19,583400.0,6.17,6.2,6.17,6.19,583400.0
2010-10-18 15:10:00,6.2,6.2,6.17,6.17,287300.0,6.2,6.2,6.17,6.17,287300.0
2010-10-18 15:20:00,6.17,6.19,6.17,6.18,803700.0,6.17,6.19,6.17,6.18,803700.0
2010-10-18 15:30:00,6.18,6.19,6.16,6.18,810600.0,6.18,6.19,6.16,6.18,810600.0
2010-10-18 15:40:00,6.19,6.2,6.18,6.2,260600.0,6.19,6.2,6.18,6.2,260600.0
2010-10-18 15:50:00,6.19,6.2,6.19,6.19,554400.0,6.19,6.2,6.19,6.19,554400.0
2010-10-19 09:30:00,6.16,6.17,6.09,6.09,652600.0,6.16,6.17,6.09,6.09,652600.0
2010-10-19 09:40:00,6.1,6.13,6.05,6.07,582600.0,6.1,6.13,6.05,6.07,582600.0
2010-10-19 09:50:00,6.07,6.08,6.02,6.08,795100.0,6.07,6.08,6.02,6.08,795100.0
2010-10-19 10:00:00,6.07,6.08,6.07,6.08,212800.0,6.07,6.08,6.07,6.08,212800.0
2010-10-19 10:10:00,6.07,6.15,6.07,6.15,397000.0,6.07,6.15,6.07,6.15,397000.0
2010-10-19 10:20:00,6.15,6.17,6.14,6.17,205700.0,6.15,6.17,6.14,6.17,205700.0
2010-10-19 10:30:00,6.16,6.17,6.15,6.15,206900.0,6.16,6.17,6.15,6.15,206900.0
2010-10-19 10:40:00,6.15,6.16,6.14,6.15,169100.0,6.15,6.16,6.14,6.15,169100.0
2010-10-19 10:50:00,6.15,6.17,6.13,6.13,258500.0,6.15,6.17,6.13,6.13,258500.0
2010-10-19 11:00:00,6.13,6.14,6.09,6.1,207300.0,6.13,6.14,6.09,6.1,207300.0
2010-10-19 11:10:00,6.1,6.11,6.09,6.1,185800.0,6.1,6.11,6.09,6.1,185800.0
2010-10-19 11:20:00,6.09,6.1,6.09,6.1,103300.0,6.09,6.1,6.09,6.1,103300.0
2010-10-19 11:30:00,6.09,6.12,6.09,6.11,248500.0,6.09,6.12,6.09,6.11,248500.0
2010-10-19 11:40:00,6.12,6.13,6.11,6.13,137400.0,6.12,6.13,6.11,6.13,137400.0
2010-10-19 11:50:00,6.13,6.13,6.1,6.11,302300.0,6.13,6.13,6.1,6.11,302300.0
2010-10-19 12:00:00,6.11,6.11,6.1,6.1,100600.0,6.11,6.11,6.1,6.1,100600.0
2010-10-19 12:10:00,6.1,6.11,6.1,6.1,70400.0,6.1,6.11,6.1,6.1,70400.0
2010-10-19 12:20:00,6.1,6.11,6.09,6.09,171500.0,6.1,6.11,6.09,6.09,171500.0
2010-10-19 12:30:00,6.09,6.1,6.09,6.09,177600.0,6.09,6.1,6.09,6.09,177600.0
2010-10-19 12:40:00,6.09,6.1,6.09,6.09,105900.0,6.09,6.1,6.09,6.09,105900.0
2010-10-19 12:50:00,6.09,6.1,6.07,6.09,361000.0,6.09,6.1,6.07,6.09,361000.0
2010-10-19 13:00:00,6.09,6.09,6.08,6.08,73700.0,6.09,6.09,6.08,6.08,73700.0
2010-10-19 13:10:00,6.08,6.09,6.08,6.09,129800.0,6.08,6.09,6.08,6.09,129800.0
2010-10-19 13:20:00,6.08,6.1,6.08,6.09,317400.0,6.08,6.1,6.08,6.09,317400.0
2010-10-19 13:30:00,6.09,6.11,6.09,6.1,290600.0,6.09,6.11,6.09,6.1,290600.0
2010-10-19 13:40:00,6.1,6.1,6.07,6.07,187500.0,6.1,6.1,6.07,6.07,187500.0
2010-10-19 13:50:00,6.07,6.07,6.04,6.05,312900.0,6.07,6.07,6.04,6.05,312900.0
2010-10-19 14:00:00,6.05,6.05,6.0,6.02,1017300.0,6.05,6.05,6.0,6.02,1017300.0
2010-10-19 14:10:00,6.01,6.04,6.01,6.03,199600.0,6.01,6.04,6.01,6.03,199600.0
2010-10-19 14:20:00,6.03,6.04,6.02,6.02,340600.0,6.03,6.04,6.02,6.02,340600.0
2010-10-19 14:30:00,6.02,6.03,6.0,6.02,382600.0,6.02,6.03,6.0,6.02,382600.0
2010-10-19 14:40:00,6.01,6.03,5.99,6.02,615300.0,6.01,6.03,5.99,6.02,615300.0
2010-10-19 14:50:00,6.03,6.03,6.02,6.03,220700.0,6.03,6.03,6.02,6.03,220700.0
2010-10-19 15:00:00,6.02,6.03,5.98,5.99,454700.0,6.02,6.03,5.98,5.99,454700.0
2010-10-19 15:10:00,5.98,5.99,5.97,5.98,551800.0,5.98,5.99,5.97,5.98,551800.0
2010-10-19 15:20:00,5.97,5.98,5.96,5.96,397300.0,5.97,5.98,5.96,5.96,397300.0
2010-10-19 15:30:00,5.96,5.98,5.95,5.97,1019100.0,5.96,5.98,5.95,5.97,1019100.0
2010-10-19 15:40:00,5.97,5.99,5.97,5.99,733400.0,5.97,5.99,5.97,5.99,733400.0
2010-10-19 15:50:00,5.98,5.99,5.97,5.98,1227100.0,5.98,5.99,5.97,5.98,1227100.0
2010-10-20 09:30:00,6.19,6.65,6.17,6.53,3975200.0,6.19,6.65,6.17,6.53,3975200.0
2010-10-20 09:40:00,6.52,6.55,6.3,6.32,4253000.0,6.52,6.55,6.3,6.32,4253000.0
2010-10-20 09:50:00,6.32,6.39,6.26,6.37,1622000.0,6.32,6.39,6.26,6.37,1622000.0
2010-10-20 10:00:00,6.36,6.5,6.36,6.44,1878500.0,6.36,6.5,6.36,6.44,1878500.0
2010-10-20 10:10:00,6.45,6.45,6.36,6.41,1591300.0,6.45,6.45,6.36,6.41,1591300.0
2010-10-20 10:20:00,6.41,6.41,6.37,6.39,1274600.0,6.41,6.41,6.37,6.39,1274600.0
2010-10-20 10:30:00,6.39,6.44,6.39,6.4,1261100.0,6.39,6.44,6.39,6.4,1261100.0
2010-10-20 10:40:00,6.4,6.46,6.4,6.45,985400.0,6.4,6.46,6.4,6.45,985400.0
2010-10-20 10:50:00,6.46,6.51,6.45,6.51,557700.0,6.46,6.51,6.45,6.51,557700.0
2010-10-20 11:00:00,6.51,6.53,6.46,6.47,827900.0,6.51,6.53,6.46,6.47,827900.0
2010-10-20 11:10:00,6.47,6.48,6.44,6.48,1537400.0,6.47,6.48,6.44,6.48,1537400.0
2010-10-20 11:20:00,6.48,6.53,6.46,6.52,1831300.0,6.48,6.53,6.46,6.52,1831300.0
2010-10-20 11:30:00,6.51,6.57,6.51,6.56,1792400.0,6.51,6.57,6.51,6.56,1792400.0
2010-10-20 11:40:00,6.56,6.59,6.52,6.59,761600.0,6.56,6.59,6.52,6.59,761600.0
2010-10-20 11:50:00,6.58,6.62,6.58,6.6,871600.0,6.58,6.62,6.58,6.6,871600.0
2010-10-20 12:00:00,6.6,6.7,6.6,6.67,1403300.0,6.6,6.7,6.6,6.67,1403300.0
2010-10-20 12:10:00,6.68,6.68,6.59,6.6,1124500.0,6.68,6.68,6.59,6.6,1124500.0
2010-10-20 12:20:00,6.6,6.62,6.56,6.61,869900.0,6.6,6.62,6.56,6.61,869900.0
2010-10-20 12:30:00,6.61,6.62,6.57,6.57,675700.0,6.61,6.62,6.57,6.57,675700.0
2010-10-20 12:40:00,6.57,6.58,6.51,6.54,1069700.0,6.57,6.58,6.51,6.54,1069700.0
2010-10-20 12:50:00,6.54,6.55,6.53,6.54,170700.0,6.54,6.55,6.53,6.54,170700.0
2010-10-20 13:00:00,6.53,6.61,6.53,6.57,1033300.0,6.53,6.61,6.53,6.57,1033300.0
2010-10-20 13:10:00,6.56,6.57,6.53,6.55,407200.0,6.56,6.57,6.53,6.55,407200.0
2010-10-20 13:20:00,6.56,6.57,6.5,6.5,882900.0,6.56,6.57,6.5,6.5,882900.0
2010-10-20 13:30:00,6.51,6.53,6.5,6.5,462000.0,6.51,6.53,6.5,6.5,462000.0
2010-10-20 13:40:00,6.51,6.52,6.47,6.5,2545800.0,6.51,6.52,6.47,6.5,2545800.0
2010-10-20 13:50:00,6.5,6.52,6.47,6.49,1386700.0,6.5,6.52,6.47,6.49,1386700.0
2010-10-20 14:00:00,6.49,6.52,6.46,6.46,2103300.0,6.49,6.52,6.46,6.46,2103300.0
2010-10-20 14:10:00,6.47,6.48,6.44,6.47,1235200.0,6.47,6.48,6.44,6.47,1235200.0
2010-10-20 14:20:00,6.48,6.49,6.45,6.45,589200.0,6.48,6.49,6.45,6.45,589200.0
2010-10-20 14:30:00,6.45,6.46,6.43,6.43,528700.0,6.45,6.46,6.43,6.43,528700.0
2010-10-20 14:40:00,6.43,6.46,6.41,6.42,878100.0,6.43,6.46,6.41,6.42,878100.0
2010-10-20 14:50:00,6.42,6.43,6.38,6.4,1635400.0,6.42,6.43,6.38,6.4,1635400.0
2010-10-20 15:00:00,6.4,6.43,6.39,6.4,3110800.0,6.4,6.43,6.39,6.4,3110800.0
2010-10-20 15:10:00,6.4,6.41,6.37,6.39,4569100.0,6.4,6.41,6.37,6.39,4569100.0
2010-10-20 15:20:00,6.4,6.41,6.38,6.4,1880500.0,6.4,6.41,6.38,6.4,1880500.0
2010-10-20 15:30:00,6.4,6.41,6.34,6.37,1653900.0,6.4,6.41,6.34,6.37,1653900.0
2010-10-20 15:40:00,6.38,6.39,6.34,6.37,2739800.0,6.38,6.39,6.34,6.37,2739800.0
2010-10-20 15:50:00,6.38,6.38,6.29,6.3,4387300.0,6.38,6.38,6.29,6.3,4387300.0
2010-10-21 09:30:00,6.33,6.41,6.3,6.36,947000.0,6.33,6.41,6.3,6.36,947000.0
2010-10-21 09:40:00,6.36,6.39,6.34,6.39,1466200.0,6.36,6.39,6.34,6.39,1466200.0
2010-10-21 09:50:00,6.39,6.4,6.36,6.39,3740700.0,6.39,6.4,6.36,6.39,3740700.0
2010-10-21 10:00:00,6.39,6.43,6.38,6.39,4101800.0,6.39,6.43,6.38,6.39,4101800.0
2010-10-21 10:10:00,6.39,6.4,6.35,6.36,2033300.0,6.39,6.4,6.35,6.36,2033300.0
2010-10-21 10:20:00,6.37,6.41,6.36,6.4,954300.0,6.37,6.41,6.36,6.4,954300.0
2010-10-21 10:30:00,6.4,6.42,6.39,6.42,797200.0,6.4,6.42,6.39,6.42,797200.0
2010-10-21 10:40:00,6.41,6.42,6.39,6.39,699400.0,6.41,6.42,6.39,6.39,699400.0
2010-10-21 10:50:00,6.39,6.4,6.36,6.38,1477600.0,6.39,6.4,6.36,6.38,1477600.0
2010-10-21 11:00:00,6.38,6.39,6.35,6.36,598500.0,6.38,6.39,6.35,6.36,598500.0
2010-10-21 11:10:00,6.36,6.36,6.33,6.34,837200.0,6.36,6.36,6.33,6.34,837200.0
2010-10-21 11:20:00,6.33,6.37,6.33,6.37,280800.0,6.33,6.37,6.33,6.37,280800.0
2010-10-21 11:30:00,6.37,6.37,6.33,6.34,721200.0,6.37,6.37,6.33,6.34,721200.0
2010-10-21 11:40:00,6.34,6.36,6.34,6.34,360500.0,6.34,6.36,6.34,6.34,360500.0
2010-10-21 11:50:00,6.34,6.37,6.34,6.36,198500.0,6.34,6.37,6.34,6.36,198500.0
2010-10-21 12:00:00,6.37,6.37,6.35,6.36,103500.0,6.37,6.37,6.35,6.36,103500.0
2010-10-21 12:10:00,6.36,6.37,6.33,6.34,313600.0,6.36,6.37,6.33,6.34,313600.0
2010-10-21 12:20:00,6.34,6.36,6.34,6.36,172800.0,6.34,6.36,6.34,6.36,172800.0
2010-10-21 12:30:00,6.36,6.36,6.34,6.34,85700.0,6.36,6.36,6.34,6.34,85700.0
2010-10-21 12:40:00,6.34,6.36,6.34,6.35,222600.0,6.34,6.36,6.34,6.35,222600.0
2010-10-21 12:50:00,6.35,6.36,6.35,6.35,37700.0,6.35,6.36,6.35,6.35,37700.0
2010-10-21 13:00:00,6.35,6.37,6.35,6.37,135800.0,6.35,6.37,6.35,6.37,135800.0
2010-10-21 13:10:00,6.36,6.37,6.35,6.36,331800.0,6.36,6.37,6.35,6.36,331800.0
2010-10-21 13:20:00,6.36,6.37,6.35,6.35,174900.0,6.36,6.37,6.35,6.35,174900.0
2010-10-21 13:30:00,6.36,6.36,6.32,6.32,193300.0,6.36,6.36,6.32,6.32,193300.0
2010-10-21 13:40:00,6.33,6.33,6.3,6.3,684400.0,6.33,6.33,6.3,6.3,684400.0
2010-10-21 13:50:00,6.31,6.31,6.29,6.3,414900.0,6.31,6.31,6.29,6.3,414900.0
2010-10-21 14:00:00,6.3,6.31,6.3,6.3,87400.0,6.3,6.31,6.3,6.3,87400.0
2010-10-21 14:10:00,6.31,6.31,6.3,6.3,307400.0,6.31,6.31,6.3,6.3,307400.0
2010-10-21 14:20:00,6.3,6.33,6.3,6.32,166000.0,6.3,6.33,6.3,6.32,166000.0
2010-10-21 14:30:00,6.32,6.34,6.31,6.33,761800.0,6.32,6.34,6.31,6.33,761800.0
2010-10-21 14:40:00,6.33,6.36,6.32,6.34,792700.0,6.33,6.36,6.32,6.34,792700.0
2010-10-21 14:50:00,6.35,6.35,6.33,6.35,216500.0,6.35,6.35,6.33,6.35,216500.0
2010-10-21 15:00:00,6.34,6.36,6.33,6.33,1183300.0,6.34,6.36,6.33,6.33,1183300.0
2010-10-21 15:10:00,6.34,6.35,6.33,6.34,453100.0,6.34,6.35,6.33,6.34,453100.0
2010-10-21 15:20:00,6.34,6.35,6.33,6.34,856400.0,6.34,6.35,6.33,6.34,856400.0
2010-10-21 15:30:00,6.34,6.38,6.34,6.36,608400.0,6.34,6.38,6.34,6.36,608400.0
2010-10-21 15:40:00,6.36,6.37,6.35,6.36,554200.0,6.36,6.37,6.35,6.36,554200.0
2010-10-21 15:50:00,6.35,6.36,6.34,6.34,1536100.0,6.35,6.36,6.34,6.34,1536100.0
2010-10-22 09:30:00,6.36,6.4,6.34,6.39,339300.0,6.36,6.4,6.34,6.39,339300.0
2010-10-22 09:40:00,6.4,6.4,6.35,6.38,1558500.0,6.4,6.4,6.35,6.38,1558500.0
2010-10-22 09:50:00,6.39,6.39,6.35,6.35,326300.0,6.39,6.39,6.35,6.35,326300.0
2010-10-22 10:00:00,6.35,6.36,6.33,6.35,375500.0,6.35,6.36,6.33,6.35,375500.0
2010-10-22 10:10:00,6.35,6.37,6.34,6.36,410300.0,6.35,6.37,6.34,6.36,410300.0
2010-10-22 10:20:00,6.36,6.36,6.35,6.36,51900.0,6.36,6.36,6.35,6.36,51900.0
2010-10-22 10:30:00,6.36,6.37,6.36,6.37,185800.0,6.36,6.37,6.36,6.37,185800.0
2010-10-22 10:40:00,6.36,6.37,6.36,6.36,107600.0,6.36,6.37,6.36,6.36,107600.0
2010-10-22 10:50:00,6.36,6.37,6.36,6.36,165200.0,6.36,6.37,6.36,6.36,165200.0
2010-10-22 11:00:00,6.36,6.37,6.35,6.35,204100.0,6.36,6.37,6.35,6.35,204100.0
2010-10-22 11:10:00,6.35,6.36,6.35,6.35,56000.0,6.35,6.36,6.35,6.35,56000.0
2010-10-22 11:20:00,6.35,6.36,6.35,6.36,100100.0,6.35,6.36,6.35,6.36,100100.0
2010-10-22 11:30:00,6.36,6.37,6.35,6.36,102500.0,6.36,6.37,6.35,6.36,102500.0
2010-10-22 11:40:00,6.36,6.36,6.35,6.35,191200.0,6.36,6.36,6.35,6.35,191200.0
2010-10-22 11:50:00,6.36,6.36,6.35,6.36,86900.0,6.36,6.36,6.35,6.36,86900.0
2010-10-22 12:00:00,6.35,6.36,6.35,6.36,145100.0,6.35,6.36,6.35,6.36,145100.0
2010-10-22 12:10:00,6.35,6.36,6.35,6.35,84800.0,6.35,6.36,6.35,6.35,84800.0
2010-10-22 12:20:00,6.35,6.36,6.35,6.35,68400.0,6.35,6.36,6.35,6.35,68400.0
2010-10-22 12:30:00,6.36,6.36,6.33,6.33,409300.0,6.36,6.36,6.33,6.33,409300.0
2010-10-22 12:40:00,6.33,6.33,6.32,6.32,161000.0,6.33,6.33,6.32,6.32,161000.0
2010-10-22 12:50:00,6.32,6.33,6.3,6.3,177300.0,6.32,6.33,6.3,6.3,177300.0
2010-10-22 13:00:00,6.31,6.32,6.29,6.3,873600.0,6.31,6.32,6.29,6.3,873600.0
2010-10-22 13:10:00,6.3,6.3,6.29,6.3,54500.0,6.3,6.3,6.29,6.3,54500.0
2010-10-22 13:20:00,6.3,6.3,6.29,6.29,49000.0,6.3,6.3,6.29,6.29,49000.0
2010-10-22 13:30:00,6.29,6.3,6.27,6.27,442000.0,6.29,6.3,6.27,6.27,442000.0
2010-10-22 13:40:00,6.28,6.28,6.27,6.28,81900.0,6.28,6.28,6.27,6.28,81900.0
2010-10-22 13:50:00,6.27,6.28,6.26,6.27,327600.0,6.27,6.28,6.26,6.27,327600.0
2010-10-22 14:00:00,6.27,6.29,6.26,6.29,381800.0,6.27,6.29,6.26,6.29,381800.0
2010-10-22 14:10:00,6.28,6.29,6.28,6.29,108600.0,6.28,6.29,6.28,6.29,108600.0
2010-10-22 14:20:00,6.28,6.3,6.28,6.3,206200.0,6.28,6.3,6.28,6.3,206200.0
2010-10-22 14:30:00,6.3,6.3,6.29,6.3,74200.0,6.3,6.3,6.29,6.3,74200.0
2010-10-22 14:40:00,6.3,6.3,6.29,6.29,39600.0,6.3,6.3,6.29,6.29,39600.0
2010-10-22 14:50:00,6.3,6.3,6.29,6.3,76000.0,6.3,6.3,6.29,6.3,76000.0
2010-10-22 15:00:00,6.3,6.3,6.29,6.29,192900.0,6.3,6.3,6.29,6.29,192900.0
2010-10-22 15:10:00,6.3,6.3,6.29,6.3,157600.0,6.3,6.3,6.29,6.3,157600.0
2010-10-22 15:20:00,6.3,6.3,6.29,6.29,371000.0,6.3,6.3,6.29,6.29,371000.0
2010-10-22 15:30:00,6.3,6.3,6.29,6.3,420400.0,6.3,6.3,6.29,6.3,420400.0
2010-10-22 15:40:00,6.29,6.3,6.29,6.29,362800.0,6.29,6.3,6.29,6.29,362800.0
2010-10-22 15:50:00,6.29,6.31,6.29,6.3,1022100.0,6.29,6.31,6.29,6.3,1022100.0
2010-10-25 09:30:00,6.35,6.38,6.33,6.34,295000.0,6.35,6.38,6.33,6.34,295000.0
2010-10-25 09:40:00,6.35,6.36,6.33,6.34,499000.0,6.35,6.36,6.33,6.34,499000.0
2010-10-25 09:50:00,6.35,6.35,6.32,6.34,317400.0,6.35,6.35,6.32,6.34,317400.0
2010-10-25 10:00:00,6.34,6.37,6.32,6.32,232300.0,6.34,6.37,6.32,6.32,232300.0
2010-10-25 10:10:00,6.32,6.33,6.32,6.32,149300.0,6.32,6.33,6.32,6.32,149300.0
2010-10-25 10:20:00,6.32,6.33,6.31,6.31,123900.0,6.32,6.33,6.31,6.31,123900.0
2010-10-25 10:30:00,6.31,6.32,6.31,6.31,139700.0,6.31,6.32,6.31,6.31,139700.0
2010-10-25 10:40:00,6.31,6.32,6.3,6.3,313500.0,6.31,6.32,6.3,6.3,313500.0
2010-10-25 10:50:00,6.3,6.32,6.3,6.3,140000.0,6.3,6.32,6.3,6.3,140000.0
2010-10-25 11:00:00,6.3,6.31,6.3,6.3,96500.0,6.3,6.31,6.3,6.3,96500.0
2010-10-25 11:10:00,6.31,6.31,6.3,6.3,187300.0,6.31,6.31,6.3,6.3,187300.0
2010-10-25 11:20:00,6.3,6.31,6.3,6.3,282300.0,6.3,6.31,6.3,6.3,282300.0
2010-10-25 11:30:00,6.3,6.32,6.3,6.32,161900.0,6.3,6.32,6.3,6.32,161900.0
2010-10-25 11:40:00,6.32,6.32,6.31,6.32,95100.0,6.32,6.32,6.31,6.32,95100.0
2010-10-25 11:50:00,6.32,6.32,6.31,6.32,195800.0,6.32,6.32,6.31,6.32,195800.0
2010-10-25 12:00:00,6.31,6.32,6.31,6.32,247100.0,6.31,6.32,6.31,6.32,247100.0
2010-10-25 12:10:00,6.31,6.32,6.31,6.31,56800.0,6.31,6.32,6.31,6.31,56800.0
2010-10-25 12:20:00,6.31,6.32,6.31,6.31,67400.0,6.31,6.32,6.31,6.31,67400.0
2010-10-25 12:30:00,6.31,6.32,6.31,6.32,77300.0,6.31,6.32,6.31,6.32,77300.0
2010-10-25 12:40:00,6.31,6.32,6.31,6.31,87500.0,6.31,6.32,6.31,6.31,87500.0
2010-10-25 12:50:00,6.31,6.32,6.31,6.32,39100.0,6.31,6.32,6.31,6.32,39100.0
2010-10-25 13:00:00,6.31,6.32,6.31,6.31,108000.0,6.31,6.32,6.31,6.31,108000.0
2010-10-25 13:10:00,6.32,6.32,6.31,6.31,77400.0,6.32,6.32,6.31,6.31,77400.0
2010-10-25 13:20:00,6.31,6.32,6.31,6.31,102300.0,6.31,6.32,6.31,6.31,102300.0
2010-10-25 13:30:00,6.32,6.32,6.31,6.32,564900.0,6.32,6.32,6.31,6.32,564900.0
2010-10-25 13:40:00,6.32,6.33,6.31,6.32,184600.0,6.32,6.33,6.31,6.32,184600.0
2010-10-25 13:50:00,6.32,6.33,6.3,6.3,240500.0,6.32,6.33,6.3,6.3,240500.0
2010-10-25 14:00:00,6.31,6.32,6.3,6.32,335100.0,6.31,6.32,6.3,6.32,335100.0
2010-10-25 14:10:00,6.32,6.32,6.31,6.31,248900.0,6.32,6.32,6.31,6.31,248900.0
2010-10-25 14:20:00,6.32,6.32,6.31,6.32,185500.0,6.32,6.32,6.31,6.32,185500.0
2010-10-25 14:30:00,6.32,6.33,6.31,6.33,179200.0,6.32,6.33,6.31,6.33,179200.0
2010-10-25 14:40:00,6.32,6.35,6.32,6.35,324800.0,6.32,6.35,6.32,6.35,324800.0
2010-10-25 14:50:00,6.34,6.36,6.34,6.35,839300.0,6.34,6.36,6.34,6.35,839300.0
2010-10-25 15:00:00,6.34,6.37,6.34,6.37,475900.0,6.34,6.37,6.34,6.37,475900.0
2010-10-25 15:10:00,6.37,6.37,6.34,6.36,1249300.0,6.37,6.37,6.34,6.36,1249300.0
2010-10-25 15:20:00,6.37,6.37,6.34,6.34,895800.0,6.37,6.37,6.34,6.34,895800.0
2010-10-25 15:30:00,6.34,6.35,6.31,6.31,546700.0,6.34,6.35,6.31,6.31,546700.0
2010-10-25 15:40:00,6.31,6.32,6.3,6.3,493200.0,6.31,6.32,6.3,6.3,493200.0
2010-10-25 15:50:00,6.31,6.33,6.3,6.32,1018000.0,6.31,6.33,6.3,6.32,1018000.0
2010-10-26 09:30:00,6.3,6.3,6.27,6.29,258300.0,6.3,6.3,6.27,6.29,258300.0
2010-10-26 09:40:00,6.3,6.3,6.25,6.28,288000.0,6.3,6.3,6.25,6.28,288000.0
2010-10-26 09:50:00,6.29,6.3,6.28,6.3,293400.0,6.29,6.3,6.28,6.3,293400.0
2010-10-26 10:00:00,6.3,6.31,6.29,6.3,265400.0,6.3,6.31,6.29,6.3,265400.0
2010-10-26 10:10:00,6.31,6.31,6.29,6.29,154000.0,6.31,6.31,6.29,6.29,154000.0
2010-10-26 10:20:00,6.3,6.3,6.29,6.29,91500.0,6.3,6.3,6.29,6.29,91500.0
2010-10-26 10:30:00,6.3,6.3,6.28,6.29,251400.0,6.3,6.3,6.28,6.29,251400.0
2010-10-26 10:40:00,6.3,6.3,6.29,6.3,44300.0,6.3,6.3,6.29,6.3,44300.0
2010-10-26 10:50:00,6.3,6.3,6.29,6.3,89000.0,6.3,6.3,6.29,6.3,89000.0
2010-10-26 11:00:00,6.3,6.3,6.29,6.3,80300.0,6.3,6.3,6.29,6.3,80300.0
2010-10-26 11:10:00,6.3,6.3,6.29,6.3,122300.0,6.3,6.3,6.29,6.3,122300.0
2010-10-26 11:20:00,6.3,6.3,6.29,6.3,103300.0,6.3,6.3,6.29,6.3,103300.0
2010-10-26 11:30:00,6.3,6.3,6.29,6.29,93600.0,6.3,6.3,6.29,6.29,93600.0
2010-10-26 11:40:00,6.3,6.3,6.29,6.3,121900.0,6.3,6.3,6.29,6.3,121900.0
2010-10-26 11:50:00,6.3,6.3,6.29,6.3,111200.0,6.3,6.3,6.29,6.3,111200.0
2010-10-26 12:00:00,6.3,6.31,6.3,6.3,208300.0,6.3,6.31,6.3,6.3,208300.0
2010-10-26 12:10:00,6.3,6.31,6.3,6.3,61000.0,6.3,6.31,6.3,6.3,61000.0
2010-10-26 12:20:00,6.31,6.31,6.3,6.3,40700.0,6.31,6.31,6.3,6.3,40700.0
2010-10-26 12:30:00,6.31,6.31,6.29,6.29,282200.0,6.31,6.31,6.29,6.29,282200.0
2010-10-26 12:40:00,6.29,6.3,6.28,6.29,136200.0,6.29,6.3,6.28,6.29,136200.0
2010-10-26 12:50:00,6.29,6.29,6.28,6.28,57100.0,6.29,6.29,6.28,6.28,57100.0
2010-10-26 13:00:00,6.29,6.29,6.28,6.29,86100.0,6.29,6.29,6.28,6.29,86100.0
2010-10-26 13:10:00,6.29,6.3,6.28,6.3,199200.0,6.29,6.3,6.28,6.3,199200.0
2010-10-26 13:20:00,6.3,6.3,6.29,6.3,42700.0,6.3,6.3,6.29,6.3,42700.0
2010-10-26 13:30:00,6.29,6.3,6.29,6.3,76600.0,6.29,6.3,6.29,6.3,76600.0
2010-10-26 13:40:00,6.3,6.3,6.29,6.3,119200.0,6.3,6.3,6.29,6.3,119200.0
2010-10-26 13:50:00,6.3,6.3,6.29,6.3,83600.0,6.3,6.3,6.29,6.3,83600.0
2010-10-26 14:00:00,6.3,6.3,6.29,6.3,35900.0,6.3,6.3,6.29,6.3,35900.0
2010-10-26 14:10:00,6.3,6.3,6.29,6.3,76300.0,6.3,6.3,6.29,6.3,76300.0
2010-10-26 14:20:00,6.3,6.3,6.29,6.3,86300.0,6.3,6.3,6.29,6.3,86300.0
2010-10-26 14:30:00,6.3,6.3,6.29,6.3,46400.0,6.3,6.3,6.29,6.3,46400.0
2010-10-26 14:40:00,6.3,6.3,6.29,6.3,135700.0,6.3,6.3,6.29,6.3,135700.0
2010-10-26 14:50:00,6.29,6.3,6.29,6.3,49800.0,6.29,6.3,6.29,6.3,49800.0
2010-10-26 15:00:00,6.29,6.3,6.29,6.3,90200.0,6.29,6.3,6.29,6.3,90200.0
2010-10-26 15:10:00,6.3,6.3,6.29,6.3,96800.0,6.3,6.3,6.29,6.3,96800.0
2010-10-26 15:20:00,6.3,6.3,6.29,6.3,186500.0,6.3,6.3,6.29,6.3,186500.0
2010-10-26 15:30:00,6.29,6.31,6.29,6.3,274300.0,6.29,6.31,6.29,6.3,274300.0
2010-10-26 15:40:00,6.3,6.31,6.29,6.3,617200.0,6.3,6.31,6.29,6.3,617200.0
2010-10-26 15:50:00,6.29,6.3,6.29,6.29,459800.0,6.29,6.3,6.29,6.29,459800.0
2010-10-27 09:30:00,6.27,6.27,6.21,6.25,450800.0,6.27,6.27,6.21,6.25,450800.0
2010-10-27 09:40:00,6.25,6.29,6.24,6.29,265700.0,6.25,6.29,6.24,6.29,265700.0
2010-10-27 09:50:00,6.29,6.31,6.29,6.31,273500.0,6.29,6.31,6.29,6.31,273500.0
2010-10-27 10:00:00,6.31,6.32,6.31,6.31,155300.0,6.31,6.32,6.31,6.31,155300.0
2010-10-27 10:10:00,6.32,6.32,6.3,6.3,222000.0,6.32,6.32,6.3,6.3,222000.0
2010-10-27 10:20:00,6.31,6.31,6.28,6.28,174000.0,6.31,6.31,6.28,6.28,174000.0
2010-10-27 10:30:00,6.28,6.3,6.28,6.29,119200.0,6.28,6.3,6.28,6.29,119200.0
2010-10-27 10:40:00,6.3,6.3,6.27,6.28,269300.0,6.3,6.3,6.27,6.28,269300.0
2010-10-27 10:50:00,6.27,6.28,6.25,6.25,143000.0,6.27,6.28,6.25,6.25,143000.0
2010-10-27 11:00:00,6.25,6.26,6.24,6.24,131400.0,6.25,6.26,6.24,6.24,131400.0
2010-10-27 11:10:00,6.25,6.26,6.24,6.26,140400.0,6.25,6.26,6.24,6.26,140400.0
2010-10-27 11:20:00,6.26,6.26,6.25,6.26,51400.0,6.26,6.26,6.25,6.26,51400.0
2010-10-27 11:30:00,6.26,6.27,6.25,6.26,139400.0,6.26,6.27,6.25,6.26,139400.0
2010-10-27 11:40:00,6.27,6.27,6.26,6.26,45600.0,6.27,6.27,6.26,6.26,45600.0
2010-10-27 11:50:00,6.26,6.27,6.26,6.27,40600.0,6.26,6.27,6.26,6.27,40600.0
2010-10-27 12:00:00,6.26,6.27,6.26,6.27,38000.0,6.26,6.27,6.26,6.27,38000.0
2010-10-27 12:10:00,6.26,6.27,6.26,6.26,33000.0,6.26,6.27,6.26,6.26,33000.0
2010-10-27 12:20:00,6.26,6.27,6.25,6.26,211000.0,6.26,6.27,6.25,6.26,211000.0
2010-10-27 12:30:00,6.25,6.27,6.25,6.26,204600.0,6.25,6.27,6.25,6.26,204600.0
2010-10-27 12:40:00,6.26,6.27,6.26,6.27,93500.0,6.26,6.27,6.26,6.27,93500.0
2010-10-27 12:50:00,6.27,6.28,6.26,6.28,70500.0,6.27,6.28,6.26,6.28,70500.0
2010-10-27 13:00:00,6.28,6.28,6.27,6.27,81900.0,6.28,6.28,6.27,6.27,81900.0
2010-10-27 13:10:00,6.27,6.28,6.27,6.27,110500.0,6.27,6.28,6.27,6.27,110500.0
2010-10-27 13:20:00,6.27,6.28,6.26,6.27,150000.0,6.27,6.28,6.26,6.27,150000.0
2010-10-27 13:30:00,6.26,6.27,6.26,6.26,47800.0,6.26,6.27,6.26,6.26,47800.0
2010-10-27 13:40:00,6.26,6.27,6.26,6.27,27600.0,6.26,6.27,6.26,6.27,27600.0
2010-10-27 13:50:00,6.26,6.27,6.26,6.26,35800.0,6.26,6.27,6.26,6.26,35800.0
2010-10-27 14:00:00,6.26,6.27,6.26,6.27,86100.0,6.26,6.27,6.26,6.27,86100.0
2010-10-27 14:10:00,6.27,6.27,6.26,6.27,78900.0,6.27,6.27,6.26,6.27,78900.0
2010-10-27 14:20:00,6.27,6.27,6.26,6.27,86300.0,6.27,6.27,6.26,6.27,86300.0
2010-10-27 14:30:00,6.26,6.28,6.26,6.28,177100.0,6.26,6.28,6.26,6.28,177100.0
2010-10-27 14:40:00,6.28,6.29,6.28,6.28,101900.0,6.28,6.29,6.28,6.28,101900.0
2010-10-27 14:50:00,6.29,6.29,6.28,6.28,149200.0,6.29,6.29,6.28,6.28,149200.0
2010-10-27 15:00:00,6.29,6.29,6.28,6.28,117500.0,6.29,6.29,6.28,6.28,117500.0
2010-10-27 15:10:00,6.28,6.29,6.28,6.29,146400.0,6.28,6.29,6.28,6.29,146400.0
2010-10-27 15:20:00,6.28,6.3,6.28,6.29,382300.0,6.28,6.3,6.28,6.29,382300.0
2010-10-27 15:30:00,6.29,6.29,6.28,6.28,124200.0,6.29,6.29,6.28,6.28,124200.0
2010-10-27 15:40:00,6.29,6.29,6.28,6.29,272400.0,6.29,6.29,6.28,6.29,272400.0
2010-10-27 15:50:00,6.29,6.31,6.29,6.3,1416400.0,6.29,6.31,6.29,6.3,1416400.0
2010-10-28 09:30:00,6.51,6.55,6.46,6.5,1899900.0,6.51,6.55,6.46,6.5,1899900.0
2010-10-28 09:40:00,6.49,6.52,6.35,6.35,1612100.0,6.49,6.52,6.35,6.35,1612100.0
2010-10-28 09:50:00,6.36,6.42,6.35,6.37,983300.0,6.36,6.42,6.35,6.37,983300.0
2010-10-28 10:00:00,6.37,6.39,6.28,6.31,2392800.0,6.37,6.39,6.28,6.31,2392800.0
2010-10-28 10:10:00,6.31,6.32,6.24,6.29,878600.0,6.31,6.32,6.24,6.29,878600.0
2010-10-28 10:20:00,6.29,6.3,6.28,6.29,155900.0,6.29,6.3,6.28,6.29,155900.0
2010-10-28 10:30:00,6.29,6.31,6.28,6.3,915800.0,6.29,6.31,6.28,6.3,915800.0
2010-10-28 10:40:00,6.29,6.31,6.26,6.28,1226900.0,6.29,6.31,6.26,6.28,1226900.0
2010-10-28 10:50:00,6.28,6.3,6.28,6.3,446200.0,6.28,6.3,6.28,6.3,446200.0
2010-10-28 11:00:00,6.3,6.31,6.29,6.31,357200.0,6.3,6.31,6.29,6.31,357200.0
2010-10-28 11:10:00,6.3,6.36,6.3,6.36,2619800.0,6.3,6.36,6.3,6.36,2619800.0
2010-10-28 11:20:00,6.35,6.36,6.33,6.34,451100.0,6.35,6.36,6.33,6.34,451100.0
2010-10-28 11:30:00,6.33,6.35,6.33,6.34,229200.0,6.33,6.35,6.33,6.34,229200.0
2010-10-28 11:40:00,6.34,6.35,6.32,6.34,1168300.0,6.34,6.35,6.32,6.34,1168300.0
2010-10-28 11:50:00,6.34,6.35,6.33,6.34,512700.0,6.34,6.35,6.33,6.34,512700.0
2010-10-28 12:00:00,6.34,6.35,6.34,6.34,200400.0,6.34,6.35,6.34,6.34,200400.0
2010-10-28 12:10:00,6.35,6.35,6.32,6.32,341000.0,6.35,6.35,6.32,6.32,341000.0
2010-10-28 12:20:00,6.33,6.33,6.32,6.32,42000.0,6.33,6.33,6.32,6.32,42000.0
2010-10-28 12:30:00,6.32,6.33,6.31,6.32,212500.0,6.32,6.33,6.31,6.32,212500.0
2010-10-28 12:40:00,6.32,6.34,6.32,6.34,342000.0,6.32,6.34,6.32,6.34,342000.0
2010-10-28 12:50:00,6.34,6.38,6.34,6.38,706600.0,6.34,6.38,6.34,6.38,706600.0
2010-10-28 13:00:00,6.37,6.41,6.37,6.4,494900.0,6.37,6.41,6.37,6.4,494900.0
2010-10-28 13:10:00,6.4,6.41,6.36,6.36,627000.0,6.4,6.41,6.36,6.36,627000.0
2010-10-28 13:20:00,6.36,6.36,6.35,6.36,385600.0,6.36,6.36,6.35,6.36,385600.0
2010-10-28 13:30:00,6.36,6.4,6.35,6.39,690600.0,6.36,6.4,6.35,6.39,690600.0
2010-10-28 13:40:00,6.38,6.39,6.37,6.38,259000.0,6.38,6.39,6.37,6.38,259000.0
2010-10-28 13:50:00,6.38,6.41,6.37,6.4,481100.0,6.38,6.41,6.37,6.4,481100.0
2010-10-28 14:00:00,6.4,6.41,6.37,6.39,913000.0,6.4,6.41,6.37,6.39,913000.0
2010-10-28 14:10:00,6.4,6.4,6.38,6.38,353800.0,6.4,6.4,6.38,6.38,353800.0
2010-10-28 14:20:00,6.38,6.39,6.37,6.38,535200.0,6.38,6.39,6.37,6.38,535200.0
2010-10-28 14:30:00,6.38,6.4,6.36,6.36,998000.0,6.38,6.4,6.36,6.36,998000.0
2010-10-28 14:40:00,6.37,6.38,6.36,6.37,388700.0,6.37,6.38,6.36,6.37,388700.0
2010-10-28 14:50:00,6.36,6.38,6.36,6.37,420300.0,6.36,6.38,6.36,6.37,420300.0
2010-10-28 15:00:00,6.38,6.39,6.36,6.36,399800.0,6.38,6.39,6.36,6.36,399800.0
2010-10-28 15:10:00,6.36,6.37,6.36,6.36,314200.0,6.36,6.37,6.36,6.36,314200.0
2010-10-28 15:20:00,6.37,6.37,6.35,6.36,1159500.0,6.37,6.37,6.35,6.36,1159500.0
2010-10-28 15:30:00,6.36,6.38,6.36,6.37,883000.0,6.36,6.38,6.36,6.37,883000.0
2010-10-28 15:40:00,6.37,6.38,6.36,6.38,592400.0,6.37,6.38,6.36,6.38,592400.0
2010-10-28 15:50:00,6.38,6.38,6.36,6.37,1269100.0,6.38,6.38,6.36,6.37,1269100.0
2010-10-29 09:30:00,6.38,6.38,6.32,6.34,443400.0,6.38,6.38,6.32,6.34,443400.0
2010-10-29 09:40:00,6.35,6.36,6.33,6.35,503100.0,6.35,6.36,6.33,6.35,503100.0
2010-10-29 09:50:00,6.36,6.36,6.33,6.34,642000.0,6.36,6.36,6.33,6.34,642000.0
2010-10-29 10:00:00,6.34,6.35,6.34,6.34,88600.0,6.34,6.35,6.34,6.34,88600.0
2010-10-29 10:10:00,6.34,6.35,6.34,6.34,135700.0,6.34,6.35,6.34,6.34,135700.0
2010-10-29 10:20:00,6.34,6.35,6.34,6.34,128700.0,6.34,6.35,6.34,6.34,128700.0
2010-10-29 10:30:00,6.34,6.35,6.34,6.34,81600.0,6.34,6.35,6.34,6.34,81600.0
2010-10-29 10:40:00,6.34,6.35,6.33,6.34,141100.0,6.34,6.35,6.33,6.34,141100.0
2010-10-29 10:50:00,6.34,6.34,6.33,6.34,98700.0,6.34,6.34,6.33,6.34,98700.0
2010-10-29 11:00:00,6.34,6.34,6.33,6.34,109400.0,6.34,6.34,6.33,6.34,109400.0
2010-10-29 11:10:00,6.34,6.34,6.33,6.33,63700.0,6.34,6.34,6.33,6.33,63700.0
2010-10-29 11:20:00,6.34,6.34,6.33,6.33,40300.0,6.34,6.34,6.33,6.33,40300.0
2010-10-29 11:30:00,6.34,6.34,6.32,6.32,224200.0,6.34,6.34,6.32,6.32,224200.0
2010-10-29 11:40:00,6.32,6.33,6.32,6.33,106900.0,6.32,6.33,6.32,6.33,106900.0
2010-10-29 11:50:00,6.32,6.34,6.32,6.34,342900.0,6.32,6.34,6.32,6.34,342900.0
2010-10-29 12:00:00,6.34,6.35,6.34,6.34,298400.0,6.34,6.35,6.34,6.34,298400.0
2010-10-29 12:10:00,6.34,6.37,6.34,6.36,406100.0,6.34,6.37,6.34,6.36,406100.0
2010-10-29 12:20:00,6.37,6.37,6.36,6.36,31300.0,6.37,6.37,6.36,6.36,31300.0
2010-10-29 12:30:00,6.36,6.37,6.36,6.36,58100.0,6.36,6.37,6.36,6.36,58100.0
2010-10-29 12:40:00,6.36,6.37,6.36,6.37,42200.0,6.36,6.37,6.36,6.37,42200.0
2010-10-29 12:50:00,6.36,6.37,6.35,6.35,145600.0,6.36,6.37,6.35,6.35,145600.0
2010-10-29 13:00:00,6.35,6.36,6.35,6.36,65900.0,6.35,6.36,6.35,6.36,65900.0
2010-10-29 13:10:00,6.35,6.36,6.33,6.33,101500.0,6.35,6.36,6.33,6.33,101500.0
2010-10-29 13:20:00,6.33,6.34,6.33,6.33,106700.0,6.33,6.34,6.33,6.33,106700.0
2010-10-29 13:30:00,6.33,6.34,6.33,6.33,60600.0,6.33,6.34,6.33,6.33,60600.0
2010-10-29 13:40:00,6.33,6.35,6.33,6.35,852600.0,6.33,6.35,6.33,6.35,852600.0
2010-10-29 13:50:00,6.34,6.37,6.34,6.37,665700.0,6.34,6.37,6.34,6.37,665700.0
2010-10-29 14:00:00,6.37,6.37,6.36,6.37,256900.0,6.37,6.37,6.36,6.37,256900.0
2010-10-29 14:10:00,6.36,6.37,6.34,6.35,403400.0,6.36,6.37,6.34,6.35,403400.0
2010-10-29 14:20:00,6.35,6.35,6.33,6.34,658600.0,6.35,6.35,6.33,6.34,658600.0
2010-10-29 14:30:00,6.34,6.35,6.33,6.33,426500.0,6.34,6.35,6.33,6.33,426500.0
2010-10-29 14:40:00,6.33,6.34,6.33,6.33,27600.0,6.33,6.34,6.33,6.33,27600.0
2010-10-29 14:50:00,6.33,6.34,6.33,6.34,91900.0,6.33,6.34,6.33,6.34,91900.0
2010-10-29 15:00:00,6.34,6.34,6.33,6.33,438900.0,6.34,6.34,6.33,6.33,438900.0
2010-10-29 15:10:00,6.33,6.34,6.33,6.34,169600.0,6.33,6.34,6.33,6.34,169600.0
2010-10-29 15:20:00,6.33,6.37,6.33,6.37,493300.0,6.33,6.37,6.33,6.37,493300.0
2010-10-29 15:30:00,6.36,6.37,6.36,6.37,146400.0,6.36,6.37,6.36,6.37,146400.0
2010-10-29 15:40:00,6.36,6.38,6.36,6.37,1181100.0,6.36,6.38,6.36,6.37,1181100.0
2010-10-29 15:50:00,6.37,6.39,6.36,6.39,2335200.0,6.37,6.39,6.36,6.39,2335200.0
2010-11-01 09:30:00,6.37,6.39,6.35,6.38,144900.0,6.37,6.39,6.35,6.38,144900.0
2010-11-01 09:40:00,6.38,6.41,6.38,6.38,141300.0,6.38,6.41,6.38,6.38,141300.0
2010-11-01 09:50:00,6.38,6.39,6.38,6.38,386400.0,6.38,6.39,6.38,6.38,386400.0
2010-11-01 10:00:00,6.39,6.41,6.38,6.39,1620000.0,6.39,6.41,6.38,6.39,1620000.0
2010-11-01 10:10:00,6.4,6.48,6.4,6.45,840000.0,6.4,6.48,6.4,6.45,840000.0
2010-11-01 10:20:00,6.45,6.48,6.43,6.43,574700.0,6.45,6.48,6.43,6.43,574700.0
2010-11-01 10:30:00,6.43,6.45,6.43,6.43,311400.0,6.43,6.45,6.43,6.43,311400.0
2010-11-01 10:40:00,6.43,6.44,6.41,6.42,437300.0,6.43,6.44,6.41,6.42,437300.0
2010-11-01 10:50:00,6.41,6.42,6.39,6.4,317500.0,6.41,6.42,6.39,6.4,317500.0
2010-11-01 11:00:00,6.4,6.42,6.39,6.41,506500.0,6.4,6.42,6.39,6.41,506500.0
2010-11-01 11:10:00,6.4,6.41,6.37,6.37,210200.0,6.4,6.41,6.37,6.37,210200.0
2010-11-01 11:20:00,6.38,6.38,6.37,6.37,302300.0,6.38,6.38,6.37,6.37,302300.0
2010-11-01 11:30:00,6.38,6.39,6.36,6.36,442100.0,6.38,6.39,6.36,6.36,442100.0
2010-11-01 11:40:00,6.36,6.41,6.36,6.4,462600.0,6.36,6.41,6.36,6.4,462600.0
2010-11-01 11:50:00,6.41,6.41,6.39,6.39,99700.0,6.41,6.41,6.39,6.39,99700.0
2010-11-01 12:00:00,6.39,6.4,6.37,6.37,189800.0,6.39,6.4,6.37,6.37,189800.0
2010-11-01 12:10:00,6.37,6.38,6.36,6.36,308100.0,6.37,6.38,6.36,6.36,308100.0
2010-11-01 12:20:00,6.37,6.37,6.36,6.36,85600.0,6.37,6.37,6.36,6.36,85600.0
2010-11-01 12:30:00,6.37,6.37,6.36,6.37,87000.0,6.37,6.37,6.36,6.37,87000.0
2010-11-01 12:40:00,6.36,6.37,6.35,6.35,180300.0,6.36,6.37,6.35,6.35,180300.0
2010-11-01 12:50:00,6.35,6.36,6.35,6.35,96300.0,6.35,6.36,6.35,6.35,96300.0
2010-11-01 13:00:00,6.36,6.37,6.35,6.36,204200.0,6.36,6.37,6.35,6.36,204200.0
2010-11-01 13:10:00,6.37,6.37,6.36,6.36,149900.0,6.37,6.37,6.36,6.36,149900.0
2010-11-01 13:20:00,6.36,6.37,6.35,6.36,211600.0,6.36,6.37,6.35,6.36,211600.0
2010-11-01 13:30:00,6.36,6.36,6.35,6.36,112300.0,6.36,6.36,6.35,6.36,112300.0
2010-11-01 13:40:00,6.36,6.36,6.35,6.36,72800.0,6.36,6.36,6.35,6.36,72800.0
2010-11-01 13:50:00,6.36,6.36,6.35,6.35,48200.0,6.36,6.36,6.35,6.35,48200.0
2010-11-01 14:00:00,6.35,6.36,6.35,6.35,36900.0,6.35,6.36,6.35,6.35,36900.0
2010-11-01 14:10:00,6.35,6.39,6.35,6.39,647200.0,6.35,6.39,6.35,6.39,647200.0
2010-11-01 14:20:00,6.38,6.39,6.35,6.35,364900.0,6.38,6.39,6.35,6.35,364900.0
2010-11-01 14:30:00,6.35,6.36,6.32,6.32,456400.0,6.35,6.36,6.32,6.32,456400.0
2010-11-01 14:40:00,6.32,6.33,6.3,6.3,173700.0,6.32,6.33,6.3,6.3,173700.0
2010-11-01 14:50:00,6.3,6.34,6.3,6.33,374400.0,6.3,6.34,6.3,6.33,374400.0
2010-11-01 15:00:00,6.32,6.33,6.29,6.32,849400.0,6.32,6.33,6.29,6.32,849400.0
2010-11-01 15:10:00,6.32,6.32,6.29,6.29,232700.0,6.32,6.32,6.29,6.29,232700.0
2010-11-01 15:20:00,6.29,6.32,6.29,6.32,497800.0,6.29,6.32,6.29,6.32,497800.0
2010-11-01 15:30:00,6.32,6.33,6.31,6.31,269900.0,6.32,6.33,6.31,6.31,269900.0
2010-11-01 15:40:00,6.31,6.32,6.3,6.3,291700.0,6.31,6.32,6.3,6.3,291700.0
2010-11-01 15:50:00,6.3,6.31,6.3,6.31,643700.0,6.3,6.31,6.3,6.31,643700.0
2010-11-02 09:30:00,6.39,6.43,6.36,6.38,558800.0,6.39,6.43,6.36,6.38,558800.0
2010-11-02 09:40:00,6.37,6.39,6.36,6.39,212100.0,6.37,6.39,6.36,6.39,212100.0
2010-11-02 09:50:00,6.38,6.4,6.38,6.39,238200.0,6.38,6.4,6.38,6.39,238200.0
2010-11-02 10:00:00,6.4,6.4,6.39,6.4,172000.0,6.4,6.4,6.39,6.4,172000.0
2010-11-02 10:10:00,6.39,6.4,6.38,6.39,540700.0,6.39,6.4,6.38,6.39,540700.0
2010-11-02 10:20:00,6.39,6.39,6.38,6.39,192000.0,6.39,6.39,6.38,6.39,192000.0
2010-11-02 10:30:00,6.39,6.39,6.38,6.38,105500.0,6.39,6.39,6.38,6.38,105500.0
2010-11-02 10:40:00,6.39,6.39,6.38,6.39,78600.0,6.39,6.39,6.38,6.39,78600.0
2010-11-02 10:50:00,6.39,6.39,6.38,6.38,205200.0,6.39,6.39,6.38,6.38,205200.0
2010-11-02 11:00:00,6.38,6.39,6.38,6.39,104800.0,6.38,6.39,6.38,6.39,104800.0
2010-11-02 11:10:00,6.39,6.39,6.38,6.39,116700.0,6.39,6.39,6.38,6.39,116700.0
2010-11-02 11:20:00,6.39,6.39,6.38,6.38,166600.0,6.39,6.39,6.38,6.38,166600.0
2010-11-02 11:30:00,6.39,6.39,6.38,6.39,59000.0,6.39,6.39,6.38,6.39,59000.0
2010-11-02 11:40:00,6.39,6.39,6.38,6.39,143400.0,6.39,6.39,6.38,6.39,143400.0
2010-11-02 11:50:00,6.39,6.39,6.38,6.39,121600.0,6.39,6.39,6.38,6.39,121600.0
2010-11-02 12:00:00,6.39,6.4,6.38,6.39,336200.0,6.39,6.4,6.38,6.39,336200.0
2010-11-02 12:10:00,6.39,6.4,6.39,6.39,222200.0,6.39,6.4,6.39,6.39,222200.0
2010-11-02 12:20:00,6.39,6.4,6.39,6.4,199800.0,6.39,6.4,6.39,6.4,199800.0
2010-11-02 12:30:00,6.39,6.4,6.39,6.39,142000.0,6.39,6.4,6.39,6.39,142000.0
2010-11-02 12:40:00,6.39,6.4,6.39,6.4,222600.0,6.39,6.4,6.39,6.4,222600.0
2010-11-02 12:50:00,6.39,6.4,6.39,6.39,536100.0,6.39,6.4,6.39,6.39,536100.0
2010-11-02 13:00:00,6.39,6.4,6.39,6.39,260400.0,6.39,6.4,6.39,6.39,260400.0
2010-11-02 13:10:00,6.39,6.4,6.39,6.39,131900.0,6.39,6.4,6.39,6.39,131900.0
2010-11-02 13:20:00,6.39,6.4,6.38,6.39,462100.0,6.39,6.4,6.38,6.39,462100.0
2010-11-02 13:30:00,6.4,6.41,6.39,6.4,376400.0,6.4,6.41,6.39,6.4,376400.0
2010-11-02 13:40:00,6.4,6.41,6.4,6.41,489000.0,6.4,6.41,6.4,6.41,489000.0
2010-11-02 13:50:00,6.41,6.43,6.4,6.43,725900.0,6.41,6.43,6.4,6.43,725900.0
2010-11-02 14:00:00,6.42,6.43,6.41,6.41,315900.0,6.42,6.43,6.41,6.41,315900.0
2010-11-02 14:10:00,6.42,6.42,6.4,6.4,455500.0,6.42,6.42,6.4,6.4,455500.0
2010-11-02 14:20:00,6.4,6.41,6.38,6.41,448800.0,6.4,6.41,6.38,6.41,448800.0
2010-11-02 14:30:00,6.4,6.43,6.4,6.42,185700.0,6.4,6.43,6.4,6.42,185700.0
2010-11-02 14:40:00,6.43,6.43,6.42,6.42,109400.0,6.43,6.43,6.42,6.42,109400.0
2010-11-02 14:50:00,6.43,6.43,6.42,6.42,190600.0,6.43,6.43,6.42,6.42,190600.0
2010-11-02 15:00:00,6.42,6.43,6.42,6.43,105700.0,6.42,6.43,6.42,6.43,105700.0
2010-11-02 15:10:00,6.42,6.43,6.42,6.42,319500.0,6.42,6.43,6.42,6.42,319500.0
2010-11-02 15:20:00,6.43,6.43,6.42,6.42,148400.0,6.43,6.43,6.42,6.42,148400.0
2010-11-02 15:30:00,6.42,6.43,6.42,6.42,169200.0,6.42,6.43,6.42,6.42,169200.0
2010-11-02 15:40:00,6.42,6.44,6.42,6.43,695200.0,6.42,6.44,6.42,6.43,695200.0
2010-11-02 15:50:00,6.44,6.44,6.43,6.44,1067500.0,6.44,6.44,6.43,6.44,1067500.0
2010-11-03 09:30:00,6.46,6.48,6.43,6.47,317100.0,6.46,6.48,6.43,6.47,317100.0
2010-11-03 09:40:00,6.47,6.49,6.46,6.47,273000.0,6.47,6.49,6.46,6.47,273000.0
2010-11-03 09:50:00,6.47,6.47,6.42,6.43,354800.0,6.47,6.47,6.42,6.43,354800.0
2010-11-03 10:00:00,6.42,6.44,6.42,6.43,214700.0,6.42,6.44,6.42,6.43,214700.0
2010-11-03 10:10:00,6.43,6.45,6.42,6.44,237500.0,6.43,6.45,6.42,6.44,237500.0
2010-11-03 10:20:00,6.44,6.46,6.44,6.45,601800.0,6.44,6.46,6.44,6.45,601800.0
2010-11-03 10:30:00,6.45,6.47,6.44,6.47,239100.0,6.45,6.47,6.44,6.47,239100.0
2010-11-03 10:40:00,6.47,6.47,6.46,6.46,136400.0,6.47,6.47,6.46,6.46,136400.0
2010-11-03 10:50:00,6.47,6.47,6.46,6.46,233900.0,6.47,6.47,6.46,6.46,233900.0
2010-11-03 11:00:00,6.46,6.47,6.45,6.45,206000.0,6.46,6.47,6.45,6.45,206000.0
2010-11-03 11:10:00,6.45,6.45,6.43,6.44,429100.0,6.45,6.45,6.43,6.44,429100.0
2010-11-03 11:20:00,6.43,6.44,6.43,6.43,88800.0,6.43,6.44,6.43,6.43,88800.0
2010-11-03 11:30:00,6.43,6.46,6.43,6.45,455100.0,6.43,6.46,6.43,6.45,455100.0
2010-11-03 11:40:00,6.44,6.45,6.42,6.42,324200.0,6.44,6.45,6.42,6.42,324200.0
2010-11-03 11:50:00,6.43,6.43,6.42,6.42,122000.0,6.43,6.43,6.42,6.42,122000.0
2010-11-03 12:00:00,6.42,6.43,6.42,6.43,270300.0,6.42,6.43,6.42,6.43,270300.0
2010-11-03 12:10:00,6.42,6.43,6.42,6.42,94700.0,6.42,6.43,6.42,6.42,94700.0
2010-11-03 12:20:00,6.42,6.43,6.4,6.41,271400.0,6.42,6.43,6.4,6.41,271400.0
2010-11-03 12:30:00,6.41,6.42,6.4,6.42,216700.0,6.41,6.42,6.4,6.42,216700.0
2010-11-03 12:40:00,6.41,6.42,6.41,6.42,47900.0,6.41,6.42,6.41,6.42,47900.0
2010-11-03 12:50:00,6.42,6.42,6.41,6.41,104300.0,6.42,6.42,6.41,6.41,104300.0
2010-11-03 13:00:00,6.42,6.42,6.41,6.42,191100.0,6.42,6.42,6.41,6.42,191100.0
2010-11-03 13:10:00,6.42,6.42,6.41,6.42,107900.0,6.42,6.42,6.41,6.42,107900.0
2010-11-03 13:20:00,6.42,6.42,6.41,6.41,74000.0,6.42,6.42,6.41,6.41,74000.0
2010-11-03 13:30:00,6.42,6.42,6.41,6.41,47000.0,6.42,6.42,6.41,6.41,47000.0
2010-11-03 13:40:00,6.41,6.42,6.41,6.41,70500.0,6.41,6.42,6.41,6.41,70500.0
2010-11-03 13:50:00,6.42,6.42,6.41,6.41,89000.0,6.42,6.42,6.41,6.41,89000.0
2010-11-03 14:00:00,6.42,6.42,6.41,6.41,207700.0,6.42,6.42,6.41,6.41,207700.0
2010-11-03 14:10:00,6.42,6.43,6.4,6.42,628200.0,6.42,6.43,6.4,6.42,628200.0
2010-11-03 14:20:00,6.43,6.45,6.39,6.39,642500.0,6.43,6.45,6.39,6.39,642500.0
2010-11-03 14:30:00,6.39,6.4,6.38,6.39,271000.0,6.39,6.4,6.38,6.39,271000.0
2010-11-03 14:40:00,6.39,6.41,6.38,6.39,552600.0,6.39,6.41,6.38,6.39,552600.0
2010-11-03 14:50:00,6.39,6.42,6.38,6.42,334200.0,6.39,6.42,6.38,6.42,334200.0
2010-11-03 15:00:00,6.42,6.43,6.42,6.43,206500.0,6.42,6.43,6.42,6.43,206500.0
2010-11-03 15:10:00,6.43,6.44,6.42,6.44,206200.0,6.43,6.44,6.42,6.44,206200.0
2010-11-03 15:20:00,6.43,6.45,6.43,6.45,400000.0,6.43,6.45,6.43,6.45,400000.0
2010-11-03 15:30:00,6.44,6.45,6.44,6.44,429700.0,6.44,6.45,6.44,6.44,429700.0
2010-11-03 15:40:00,6.44,6.45,6.44,6.45,421000.0,6.44,6.45,6.44,6.45,421000.0
2010-11-03 15:50:00,6.45,6.45,6.43,6.44,1512100.0,6.45,6.45,6.43,6.44,1512100.0
2010-11-04 09:30:00,6.54,6.58,6.5,6.53,741700.0,6.54,6.58,6.5,6.53,741700.0
2010-11-04 09:40:00,6.53,6.53,6.45,6.48,492700.0,6.53,6.53,6.45,6.48,492700.0
2010-11-04 09:50:00,6.48,6.49,6.47,6.48,281700.0,6.48,6.49,6.47,6.48,281700.0
2010-11-04 10:00:00,6.48,6.48,6.42,6.44,464300.0,6.48,6.48,6.42,6.44,464300.0
2010-11-04 10:10:00,6.44,6.45,6.41,6.45,557900.0,6.44,6.45,6.41,6.45,557900.0
2010-11-04 10:20:00,6.44,6.48,6.43,6.46,942800.0,6.44,6.48,6.43,6.46,942800.0
2010-11-04 10:30:00,6.46,6.47,6.46,6.46,81000.0,6.46,6.47,6.46,6.46,81000.0
2010-11-04 10:40:00,6.46,6.49,6.46,6.49,309000.0,6.46,6.49,6.46,6.49,309000.0
2010-11-04 10:50:00,6.49,6.5,6.48,6.49,274100.0,6.49,6.5,6.48,6.49,274100.0
2010-11-04 11:00:00,6.5,6.52,6.5,6.51,204700.0,6.5,6.52,6.5,6.51,204700.0
2010-11-04 11:10:00,6.51,6.51,6.5,6.5,112400.0,6.51,6.51,6.5,6.5,112400.0
2010-11-04 11:20:00,6.5,6.51,6.47,6.47,241000.0,6.5,6.51,6.47,6.47,241000.0
2010-11-04 11:30:00,6.48,6.48,6.47,6.47,73300.0,6.48,6.48,6.47,6.47,73300.0
2010-11-04 11:40:00,6.48,6.48,6.47,6.47,81500.0,6.48,6.48,6.47,6.47,81500.0
2010-11-04 11:50:00,6.47,6.48,6.47,6.47,68500.0,6.47,6.48,6.47,6.47,68500.0
2010-11-04 12:00:00,6.47,6.49,6.47,6.47,257300.0,6.47,6.49,6.47,6.47,257300.0
2010-11-04 12:10:00,6.48,6.49,6.47,6.49,79300.0,6.48,6.49,6.47,6.49,79300.0
2010-11-04 12:20:00,6.49,6.5,6.48,6.49,75800.0,6.49,6.5,6.48,6.49,75800.0
2010-11-04 12:30:00,6.49,6.5,6.49,6.49,41100.0,6.49,6.5,6.49,6.49,41100.0
2010-11-04 12:40:00,6.49,6.5,6.49,6.5,34300.0,6.49,6.5,6.49,6.5,34300.0
2010-11-04 12:50:00,6.5,6.5,6.48,6.49,170100.0,6.5,6.5,6.48,6.49,170100.0
2010-11-04 13:00:00,6.48,6.49,6.47,6.48,129500.0,6.48,6.49,6.47,6.48,129500.0
2010-11-04 13:10:00,6.47,6.48,6.45,6.45,202400.0,6.47,6.48,6.45,6.45,202400.0
2010-11-04 13:20:00,6.46,6.46,6.45,6.45,64300.0,6.46,6.46,6.45,6.45,64300.0
2010-11-04 13:30:00,6.45,6.47,6.45,6.46,144400.0,6.45,6.47,6.45,6.46,144400.0
2010-11-04 13:40:00,6.46,6.48,6.46,6.47,149400.0,6.46,6.48,6.46,6.47,149400.0
2010-11-04 13:50:00,6.47,6.48,6.45,6.45,240800.0,6.47,6.48,6.45,6.45,240800.0
2010-11-04 14:00:00,6.46,6.46,6.44,6.45,181000.0,6.46,6.46,6.44,6.45,181000.0
2010-11-04 14:10:00,6.45,6.46,6.44,6.44,100500.0,6.45,6.46,6.44,6.44,100500.0
2010-11-04 14:20:00,6.45,6.45,6.44,6.44,49800.0,6.45,6.45,6.44,6.44,49800.0
2010-11-04 14:30:00,6.44,6.45,6.44,6.44,110300.0,6.44,6.45,6.44,6.44,110300.0
2010-11-04 14:40:00,6.45,6.46,6.44,6.45,276400.0,6.45,6.46,6.44,6.45,276400.0
2010-11-04 14:50:00,6.46,6.46,6.44,6.45,190000.0,6.46,6.46,6.44,6.45,190000.0
2010-11-04 15:00:00,6.44,6.45,6.44,6.44,61400.0,6.44,6.45,6.44,6.44,61400.0
2010-11-04 15:10:00,6.45,6.45,6.44,6.45,66800.0,6.45,6.45,6.44,6.45,66800.0
2010-11-04 15:20:00,6.44,6.45,6.44,6.45,662100.0,6.44,6.45,6.44,6.45,662100.0
2010-11-04 15:30:00,6.45,6.46,6.42,6.45,949400.0,6.45,6.46,6.42,6.45,949400.0
2010-11-04 15:40:00,6.46,6.48,6.45,6.47,818500.0,6.46,6.48,6.45,6.47,818500.0
2010-11-04 15:50:00,6.47,6.49,6.46,6.49,961400.0,6.47,6.49,6.46,6.49,961400.0
2010-11-05 09:30:00,6.51,6.54,6.48,6.5,755900.0,6.51,6.54,6.48,6.5,755900.0
2010-11-05 09:40:00,6.5,6.51,6.49,6.5,463800.0,6.5,6.51,6.49,6.5,463800.0
2010-11-05 09:50:00,6.49,6.57,6.49,6.56,320700.0,6.49,6.57,6.49,6.56,320700.0
2010-11-05 10:00:00,6.57,6.58,6.53,6.56,433200.0,6.57,6.58,6.53,6.56,433200.0
2010-11-05 10:10:00,6.56,6.59,6.56,6.57,408500.0,6.56,6.59,6.56,6.57,408500.0
2010-11-05 10:20:00,6.57,6.66,6.57,6.66,879000.0,6.57,6.66,6.57,6.66,879000.0
2010-11-05 10:30:00,6.65,6.67,6.65,6.66,345600.0,6.65,6.67,6.65,6.66,345600.0
2010-11-05 10:40:00,6.67,6.67,6.64,6.66,448800.0,6.67,6.67,6.64,6.66,448800.0
2010-11-05 10:50:00,6.65,6.66,6.64,6.65,167200.0,6.65,6.66,6.64,6.65,167200.0
2010-11-05 11:00:00,6.64,6.66,6.63,6.64,1427300.0,6.64,6.66,6.63,6.64,1427300.0
2010-11-05 11:10:00,6.64,6.67,6.64,6.66,1264800.0,6.64,6.67,6.64,6.66,1264800.0
2010-11-05 11:20:00,6.66,6.7,6.64,6.69,586100.0,6.66,6.7,6.64,6.69,586100.0
2010-11-05 11:30:00,6.7,6.76,6.69,6.74,1393300.0,6.7,6.76,6.69,6.74,1393300.0
2010-11-05 11:40:00,6.74,6.75,6.71,6.72,648900.0,6.74,6.75,6.71,6.72,648900.0
2010-11-05 11:50:00,6.72,6.73,6.72,6.72,162800.0,6.72,6.73,6.72,6.72,162800.0
2010-11-05 12:00:00,6.72,6.72,6.7,6.7,306800.0,6.72,6.72,6.7,6.7,306800.0
2010-11-05 12:10:00,6.7,6.73,6.7,6.73,374700.0,6.7,6.73,6.7,6.73,374700.0
2010-11-05 12:20:00,6.72,6.73,6.72,6.72,242200.0,6.72,6.73,6.72,6.72,242200.0
2010-11-05 12:30:00,6.73,6.75,6.72,6.75,252000.0,6.73,6.75,6.72,6.75,252000.0
2010-11-05 12:40:00,6.74,6.76,6.74,6.75,198600.0,6.74,6.76,6.74,6.75,198600.0
2010-11-05 12:50:00,6.76,6.76,6.72,6.72,325500.0,6.76,6.76,6.72,6.72,325500.0
2010-11-05 13:00:00,6.73,6.73,6.72,6.73,139900.0,6.73,6.73,6.72,6.73,139900.0
2010-11-05 13:10:00,6.72,6.75,6.72,6.73,485700.0,6.72,6.75,6.72,6.73,485700.0
2010-11-05 13:20:00,6.74,6.78,6.73,6.77,535500.0,6.74,6.78,6.73,6.77,535500.0
2010-11-05 13:30:00,6.78,6.84,6.77,6.83,916000.0,6.78,6.84,6.77,6.83,916000.0
2010-11-05 13:40:00,6.83,6.86,6.81,6.85,832200.0,6.83,6.86,6.81,6.85,832200.0
2010-11-05 13:50:00,6.84,6.85,6.8,6.8,431100.0,6.84,6.85,6.8,6.8,431100.0
2010-11-05 14:00:00,6.8,6.83,6.8,6.81,489000.0,6.8,6.83,6.8,6.81,489000.0
2010-11-05 14:10:00,6.81,6.85,6.8,6.82,766400.0,6.81,6.85,6.8,6.82,766400.0
2010-11-05 14:20:00,6.82,6.86,6.82,6.85,349500.0,6.82,6.86,6.82,6.85,349500.0
2010-11-05 14:30:00,6.86,6.91,6.85,6.89,756600.0,6.86,6.91,6.85,6.89,756600.0
2010-11-05 14:40:00,6.88,6.89,6.86,6.86,749000.0,6.88,6.89,6.86,6.86,749000.0
2010-11-05 14:50:00,6.86,6.9,6.86,6.89,784500.0,6.86,6.9,6.86,6.89,784500.0
2010-11-05 15:00:00,6.89,6.9,6.88,6.88,886400.0,6.89,6.9,6.88,6.88,886400.0
2010-11-05 15:10:00,6.89,6.89,6.85,6.85,526400.0,6.89,6.89,6.85,6.85,526400.0
2010-11-05 15:20:00,6.86,6.89,6.85,6.89,1167000.0,6.86,6.89,6.85,6.89,1167000.0
2010-11-05 15:30:00,6.89,6.91,6.88,6.91,800400.0,6.89,6.91,6.88,6.91,800400.0
2010-11-05 15:40:00,6.91,6.95,6.9,6.95,1660700.0,6.91,6.95,6.9,6.95,1660700.0
2010-11-05 15:50:00,6.95,6.96,6.92,6.93,3564200.0,6.95,6.96,6.92,6.93,3564200.0
2010-11-08 09:30:00,6.88,6.89,6.77,6.79,903300.0,6.88,6.89,6.77,6.79,903300.0
2010-11-08 09:40:00,6.78,6.81,6.74,6.74,914100.0,6.78,6.81,6.74,6.74,914100.0
2010-11-08 09:50:00,6.74,6.8,6.74,6.76,512300.0,6.74,6.8,6.74,6.76,512300.0
2010-11-08 10:00:00,6.76,6.77,6.75,6.75,596500.0,6.76,6.77,6.75,6.75,596500.0
2010-11-08 10:10:00,6.75,6.76,6.74,6.76,371200.0,6.75,6.76,6.74,6.76,371200.0
2010-11-08 10:20:00,6.76,6.77,6.75,6.77,283700.0,6.76,6.77,6.75,6.77,283700.0
2010-11-08 10:30:00,6.76,6.77,6.76,6.77,189800.0,6.76,6.77,6.76,6.77,189800.0
2010-11-08 10:40:00,6.76,6.78,6.76,6.78,262800.0,6.76,6.78,6.76,6.78,262800.0
2010-11-08 10:50:00,6.78,6.78,6.77,6.78,362000.0,6.78,6.78,6.77,6.78,362000.0
2010-11-08 11:00:00,6.78,6.78,6.77,6.78,145800.0,6.78,6.78,6.77,6.78,145800.0
2010-11-08 11:10:00,6.78,6.79,6.77,6.79,234200.0,6.78,6.79,6.77,6.79,234200.0
2010-11-08 11:20:00,6.79,6.79,6.78,6.79,139000.0,6.79,6.79,6.78,6.79,139000.0
2010-11-08 11:30:00,6.78,6.79,6.78,6.78,335800.0,6.78,6.79,6.78,6.78,335800.0
2010-11-08 11:40:00,6.78,6.79,6.78,6.78,162900.0,6.78,6.79,6.78,6.78,162900.0
2010-11-08 11:50:00,6.78,6.82,6.78,6.82,599800.0,6.78,6.82,6.78,6.82,599800.0
2010-11-08 12:00:00,6.82,6.83,6.79,6.8,407100.0,6.82,6.83,6.79,6.8,407100.0
2010-11-08 12:10:00,6.8,6.81,6.79,6.8,302600.0,6.8,6.81,6.79,6.8,302600.0
2010-11-08 12:20:00,6.8,6.82,6.79,6.8,285500.0,6.8,6.82,6.79,6.8,285500.0
2010-11-08 12:30:00,6.81,6.83,6.8,6.82,305400.0,6.81,6.83,6.8,6.82,305400.0
2010-11-08 12:40:00,6.81,6.82,6.8,6.81,126000.0,6.81,6.82,6.8,6.81,126000.0
2010-11-08 12:50:00,6.81,6.81,6.8,6.8,128500.0,6.81,6.81,6.8,6.8,128500.0
2010-11-08 13:00:00,6.81,6.81,6.78,6.78,261000.0,6.81,6.81,6.78,6.78,261000.0
2010-11-08 13:10:00,6.78,6.79,6.78,6.79,56100.0,6.78,6.79,6.78,6.79,56100.0
2010-11-08 13:20:00,6.78,6.81,6.78,6.8,748900.0,6.78,6.81,6.78,6.8,748900.0
2010-11-08 13:30:00,6.8,6.8,6.78,6.78,199600.0,6.8,6.8,6.78,6.78,199600.0
2010-11-08 13:40:00,6.78,6.79,6.77,6.78,143400.0,6.78,6.79,6.77,6.78,143400.0
2010-11-08 13:50:00,6.78,6.78,6.77,6.77,88900.0,6.78,6.78,6.77,6.77,88900.0
2010-11-08 14:00:00,6.78,6.78,6.76,6.78,353900.0,6.78,6.78,6.76,6.78,353900.0
2010-11-08 14:10:00,6.78,6.78,6.77,6.78,117900.0,6.78,6.78,6.77,6.78,117900.0
2010-11-08 14:20:00,6.78,6.78,6.76,6.77,220300.0,6.78,6.78,6.76,6.77,220300.0
2010-11-08 14:30:00,6.76,6.77,6.76,6.76,128000.0,6.76,6.77,6.76,6.76,128000.0
2010-11-08 14:40:00,6.77,6.77,6.76,6.76,120400.0,6.77,6.77,6.76,6.76,120400.0
2010-11-08 14:50:00,6.77,6.77,6.76,6.77,174600.0,6.77,6.77,6.76,6.77,174600.0
2010-11-08 15:00:00,6.76,6.77,6.76,6.77,235300.0,6.76,6.77,6.76,6.77,235300.0
2010-11-08 15:10:00,6.77,6.78,6.76,6.78,405800.0,6.77,6.78,6.76,6.78,405800.0
2010-11-08 15:20:00,6.77,6.78,6.76,6.76,369100.0,6.77,6.78,6.76,6.76,369100.0
2010-11-08 15:30:00,6.77,6.79,6.76,6.79,522100.0,6.77,6.79,6.76,6.79,522100.0
2010-11-08 15:40:00,6.78,6.79,6.76,6.76,672100.0,6.78,6.79,6.76,6.76,672100.0
2010-11-08 15:50:00,6.77,6.79,6.76,6.79,1001800.0,6.77,6.79,6.76,6.79,1001800.0
2010-11-09 09:30:00,6.77,6.8,6.77,6.77,220400.0,6.77,6.8,6.77,6.77,220400.0
2010-11-09 09:40:00,6.78,6.78,6.75,6.75,209900.0,6.78,6.78,6.75,6.75,209900.0
2010-11-09 09:50:00,6.75,6.76,6.75,6.76,79600.0,6.75,6.76,6.75,6.76,79600.0
2010-11-09 10:00:00,6.75,6.76,6.72,6.73,389300.0,6.75,6.76,6.72,6.73,389300.0
2010-11-09 10:10:00,6.72,6.74,6.71,6.71,761200.0,6.72,6.74,6.71,6.71,761200.0
2010-11-09 10:20:00,6.72,6.73,6.68,6.69,1490700.0,6.72,6.73,6.68,6.69,1490700.0
2010-11-09 10:30:00,6.69,6.69,6.65,6.65,367900.0,6.69,6.69,6.65,6.65,367900.0
2010-11-09 10:40:00,6.65,6.66,6.65,6.66,97000.0,6.65,6.66,6.65,6.66,97000.0
2010-11-09 10:50:00,6.66,6.68,6.65,6.68,254500.0,6.66,6.68,6.65,6.68,254500.0
2010-11-09 11:00:00,6.68,6.74,6.67,6.74,617700.0,6.68,6.74,6.67,6.74,617700.0
2010-11-09 11:10:00,6.74,6.74,6.71,6.72,899200.0,6.74,6.74,6.71,6.72,899200.0
2010-11-09 11:20:00,6.72,6.76,6.72,6.76,276700.0,6.72,6.76,6.72,6.76,276700.0
2010-11-09 11:30:00,6.75,6.78,6.75,6.78,309800.0,6.75,6.78,6.75,6.78,309800.0
2010-11-09 11:40:00,6.78,6.81,6.77,6.77,385300.0,6.78,6.81,6.77,6.77,385300.0
2010-11-09 11:50:00,6.77,6.78,6.74,6.75,206200.0,6.77,6.78,6.74,6.75,206200.0
2010-11-09 12:00:00,6.75,6.77,6.75,6.76,161000.0,6.75,6.77,6.75,6.76,161000.0
2010-11-09 12:10:00,6.76,6.78,6.76,6.77,81800.0,6.76,6.78,6.76,6.77,81800.0
2010-11-09 12:20:00,6.78,6.78,6.76,6.77,78300.0,6.78,6.78,6.76,6.77,78300.0
2010-11-09 12:30:00,6.76,6.77,6.74,6.75,246700.0,6.76,6.77,6.74,6.75,246700.0
2010-11-09 12:40:00,6.75,6.76,6.74,6.74,179800.0,6.75,6.76,6.74,6.74,179800.0
2010-11-09 12:50:00,6.74,6.76,6.72,6.76,226000.0,6.74,6.76,6.72,6.76,226000.0
2010-11-09 13:00:00,6.76,6.76,6.74,6.74,89200.0,6.76,6.76,6.74,6.74,89200.0
2010-11-09 13:10:00,6.74,6.75,6.73,6.73,66600.0,6.74,6.75,6.73,6.73,66600.0
2010-11-09 13:20:00,6.74,6.74,6.71,6.72,98300.0,6.74,6.74,6.71,6.72,98300.0
2010-11-09 13:30:00,6.72,6.72,6.71,6.72,38600.0,6.72,6.72,6.71,6.72,38600.0
2010-11-09 13:40:00,6.72,6.72,6.69,6.69,131300.0,6.72,6.72,6.69,6.69,131300.0
2010-11-09 13:50:00,6.69,6.72,6.69,6.71,262900.0,6.69,6.72,6.69,6.71,262900.0
2010-11-09 14:00:00,6.72,6.72,6.71,6.71,36800.0,6.72,6.72,6.71,6.71,36800.0
2010-11-09 14:10:00,6.72,6.73,6.71,6.72,304100.0,6.72,6.73,6.71,6.72,304100.0
2010-11-09 14:20:00,6.72,6.74,6.72,6.74,269200.0,6.72,6.74,6.72,6.74,269200.0
2010-11-09 14:30:00,6.74,6.75,6.73,6.74,308900.0,6.74,6.75,6.73,6.74,308900.0
2010-11-09 14:40:00,6.75,6.75,6.74,6.74,86400.0,6.75,6.75,6.74,6.74,86400.0
2010-11-09 14:50:00,6.74,6.74,6.7,6.73,518600.0,6.74,6.74,6.7,6.73,518600.0
2010-11-09 15:00:00,6.72,6.73,6.72,6.72,74800.0,6.72,6.73,6.72,6.72,74800.0
2010-11-09 15:10:00,6.73,6.73,6.69,6.69,243900.0,6.73,6.73,6.69,6.69,243900.0
2010-11-09 15:20:00,6.69,6.7,6.69,6.7,158700.0,6.69,6.7,6.69,6.7,158700.0
2010-11-09 15:30:00,6.69,6.7,6.66,6.66,625000.0,6.69,6.7,6.66,6.66,625000.0
2010-11-09 15:40:00,6.67,6.68,6.66,6.68,398300.0,6.67,6.68,6.66,6.68,398300.0
2010-11-09 15:50:00,6.68,6.7,6.66,6.68,981600.0,6.68,6.7,6.66,6.68,981600.0
2010-11-10 09:30:00,6.72,6.73,6.67,6.67,210700.0,6.72,6.73,6.67,6.67,210700.0
2010-11-10 09:40:00,6.67,6.68,6.65,6.65,220700.0,6.67,6.68,6.65,6.65,220700.0
2010-11-10 09:50:00,6.65,6.66,6.64,6.65,219500.0,6.65,6.66,6.64,6.65,219500.0
2010-11-10 10:00:00,6.65,6.66,6.62,6.64,230300.0,6.65,6.66,6.62,6.64,230300.0
2010-11-10 10:10:00,6.63,6.66,6.63,6.66,157800.0,6.63,6.66,6.63,6.66,157800.0
2010-11-10 10:20:00,6.66,6.66,6.65,6.66,116000.0,6.66,6.66,6.65,6.66,116000.0
2010-11-10 10:30:00,6.65,6.66,6.63,6.64,139300.0,6.65,6.66,6.63,6.64,139300.0
2010-11-10 10:40:00,6.65,6.68,6.64,6.68,408200.0,6.65,6.68,6.64,6.68,408200.0
2010-11-10 10:50:00,6.68,6.68,6.67,6.68,148000.0,6.68,6.68,6.67,6.68,148000.0
2010-11-10 11:00:00,6.68,6.69,6.67,6.68,168200.0,6.68,6.69,6.67,6.68,168200.0
2010-11-10 11:10:00,6.68,6.69,6.67,6.68,111700.0,6.68,6.69,6.67,6.68,111700.0
2010-11-10 11:20:00,6.67,6.68,6.65,6.68,430400.0,6.67,6.68,6.65,6.68,430400.0
2010-11-10 11:30:00,6.67,6.69,6.67,6.68,379800.0,6.67,6.69,6.67,6.68,379800.0
2010-11-10 11:40:00,6.68,6.71,6.68,6.69,216700.0,6.68,6.71,6.68,6.69,216700.0
2010-11-10 11:50:00,6.69,6.72,6.69,6.71,308100.0,6.69,6.72,6.69,6.71,308100.0
2010-11-10 12:00:00,6.71,6.73,6.7,6.73,515000.0,6.71,6.73,6.7,6.73,515000.0
2010-11-10 12:10:00,6.73,6.74,6.72,6.73,256700.0,6.73,6.74,6.72,6.73,256700.0
2010-11-10 12:20:00,6.72,6.73,6.71,6.72,292400.0,6.72,6.73,6.71,6.72,292400.0
2010-11-10 12:30:00,6.71,6.75,6.71,6.74,1019300.0,6.71,6.75,6.71,6.74,1019300.0
2010-11-10 12:40:00,6.74,6.79,6.72,6.79,1539800.0,6.74,6.79,6.72,6.79,1539800.0
2010-11-10 12:50:00,6.79,6.84,6.78,6.78,876700.0,6.79,6.84,6.78,6.78,876700.0
2010-11-10 13:00:00,6.78,6.79,6.73,6.79,386200.0,6.78,6.79,6.73,6.79,386200.0
2010-11-10 13:10:00,6.79,6.8,6.77,6.8,271800.0,6.79,6.8,6.77,6.8,271800.0
2010-11-10 13:20:00,6.79,6.82,6.79,6.82,206900.0,6.79,6.82,6.79,6.82,206900.0
2010-11-10 13:30:00,6.82,6.84,6.82,6.84,306500.0,6.82,6.84,6.82,6.84,306500.0
2010-11-10 13:40:00,6.83,6.84,6.81,6.81,424100.0,6.83,6.84,6.81,6.81,424100.0
2010-11-10 13:50:00,6.82,6.84,6.81,6.84,376300.0,6.82,6.84,6.81,6.84,376300.0
2010-11-10 14:00:00,6.84,6.85,6.83,6.85,375000.0,6.84,6.85,6.83,6.85,375000.0
2010-11-10 14:10:00,6.84,6.85,6.83,6.84,297700.0,6.84,6.85,6.83,6.84,297700.0
2010-11-10 14:20:00,6.84,6.85,6.83,6.85,460800.0,6.84,6.85,6.83,6.85,460800.0
2010-11-10 14:30:00,6.85,6.85,6.82,6.82,194200.0,6.85,6.85,6.82,6.82,194200.0
2010-11-10 14:40:00,6.82,6.84,6.81,6.83,290500.0,6.82,6.84,6.81,6.83,290500.0
2010-11-10 14:50:00,6.82,6.83,6.82,6.82,162500.0,6.82,6.83,6.82,6.82,162500.0
2010-11-10 15:00:00,6.83,6.83,6.82,6.83,66800.0,6.83,6.83,6.82,6.83,66800.0
2010-11-10 15:10:00,6.82,6.83,6.82,6.83,207700.0,6.82,6.83,6.82,6.83,207700.0
2010-11-10 15:20:00,6.82,6.84,6.82,6.84,633200.0,6.82,6.84,6.82,6.84,633200.0
2010-11-10 15:30:00,6.84,6.85,6.83,6.85,448100.0,6.84,6.85,6.83,6.85,448100.0
2010-11-10 15:40:00,6.85,6.86,6.84,6.86,692000.0,6.85,6.86,6.84,6.86,692000.0
2010-11-10 15:50:00,6.86,6.86,6.83,6.83,781400.0,6.86,6.86,6.83,6.83,781400.0
2010-11-11 09:30:00,6.78,6.8,6.72,6.75,329600.0,6.78,6.8,6.72,6.75,329600.0
2010-11-11 09:40:00,6.74,6.75,6.67,6.73,430700.0,6.74,6.75,6.67,6.73,430700.0
2010-11-11 09:50:00,6.72,6.77,6.72,6.77,273500.0,6.72,6.77,6.72,6.77,273500.0
2010-11-11 10:00:00,6.76,6.8,6.76,6.8,296400.0,6.76,6.8,6.76,6.8,296400.0
2010-11-11 10:10:00,6.8,6.81,6.79,6.79,138400.0,6.8,6.81,6.79,6.79,138400.0
2010-11-11 10:20:00,6.8,6.81,6.79,6.8,148200.0,6.8,6.81,6.79,6.8,148200.0
2010-11-11 10:30:00,6.8,6.81,6.77,6.78,245900.0,6.8,6.81,6.77,6.78,245900.0
2010-11-11 10:40:00,6.77,6.8,6.76,6.79,258400.0,6.77,6.8,6.76,6.79,258400.0
2010-11-11 10:50:00,6.79,6.8,6.77,6.8,221400.0,6.79,6.8,6.77,6.8,221400.0
2010-11-11 11:00:00,6.8,6.83,6.79,6.8,321700.0,6.8,6.83,6.79,6.8,321700.0
2010-11-11 11:10:00,6.8,6.8,6.79,6.79,64500.0,6.8,6.8,6.79,6.79,64500.0
2010-11-11 11:20:00,6.8,6.8,6.74,6.76,267800.0,6.8,6.8,6.74,6.76,267800.0
2010-11-11 11:30:00,6.76,6.78,6.75,6.78,185700.0,6.76,6.78,6.75,6.78,185700.0
2010-11-11 11:40:00,6.78,6.79,6.77,6.78,144300.0,6.78,6.79,6.77,6.78,144300.0
2010-11-11 11:50:00,6.78,6.79,6.78,6.78,79200.0,6.78,6.79,6.78,6.78,79200.0
2010-11-11 12:00:00,6.78,6.79,6.77,6.77,221500.0,6.78,6.79,6.77,6.77,221500.0
2010-11-11 12:10:00,6.77,6.78,6.76,6.76,138400.0,6.77,6.78,6.76,6.76,138400.0
2010-11-11 12:20:00,6.76,6.77,6.76,6.76,97300.0,6.76,6.77,6.76,6.76,97300.0
2010-11-11 12:30:00,6.76,6.77,6.76,6.76,232600.0,6.76,6.77,6.76,6.76,232600.0
2010-11-11 12:40:00,6.76,6.77,6.76,6.76,60900.0,6.76,6.77,6.76,6.76,60900.0
2010-11-11 12:50:00,6.76,6.77,6.72,6.75,347100.0,6.76,6.77,6.72,6.75,347100.0
2010-11-11 13:00:00,6.74,6.75,6.74,6.74,97700.0,6.74,6.75,6.74,6.74,97700.0
2010-11-11 13:10:00,6.74,6.76,6.73,6.76,242700.0,6.74,6.76,6.73,6.76,242700.0
2010-11-11 13:20:00,6.75,6.76,6.75,6.76,119500.0,6.75,6.76,6.75,6.76,119500.0
2010-11-11 13:30:00,6.76,6.77,6.75,6.77,131100.0,6.76,6.77,6.75,6.77,131100.0
2010-11-11 13:40:00,6.77,6.83,6.76,6.82,487400.0,6.77,6.83,6.76,6.82,487400.0
2010-11-11 13:50:00,6.82,6.83,6.82,6.82,232800.0,6.82,6.83,6.82,6.82,232800.0
2010-11-11 14:00:00,6.82,6.83,6.82,6.83,255700.0,6.82,6.83,6.82,6.83,255700.0
2010-11-11 14:10:00,6.82,6.83,6.82,6.82,221600.0,6.82,6.83,6.82,6.82,221600.0
2010-11-11 14:20:00,6.82,6.83,6.82,6.82,55800.0,6.82,6.83,6.82,6.82,55800.0
2010-11-11 14:30:00,6.82,6.84,6.82,6.84,240200.0,6.82,6.84,6.82,6.84,240200.0
2010-11-11 14:40:00,6.83,6.84,6.83,6.83,215500.0,6.83,6.84,6.83,6.83,215500.0
2010-11-11 14:50:00,6.84,6.85,6.82,6.83,807900.0,6.84,6.85,6.82,6.83,807900.0
2010-11-11 15:00:00,6.84,6.85,6.83,6.84,576700.0,6.84,6.85,6.83,6.84,576700.0
2010-11-11 15:10:00,6.84,6.85,6.84,6.84,86300.0,6.84,6.85,6.84,6.84,86300.0
2010-11-11 15:20:00,6.85,6.85,6.82,6.82,255000.0,6.85,6.85,6.82,6.82,255000.0
2010-11-11 15:30:00,6.82,6.84,6.82,6.83,402500.0,6.82,6.84,6.82,6.83,402500.0
2010-11-11 15:40:00,6.84,6.85,6.81,6.84,870700.0,6.84,6.85,6.81,6.84,870700.0
2010-11-11 15:50:00,6.84,6.84,6.83,6.83,658800.0,6.84,6.84,6.83,6.83,658800.0
2010-11-12 09:30:00,6.81,6.83,6.76,6.79,223200.0,6.81,6.83,6.76,6.79,223200.0
2010-11-12 09:40:00,6.79,6.79,6.75,6.75,307900.0,6.79,6.79,6.75,6.75,307900.0
2010-11-12 09:50:00,6.76,6.78,6.75,6.78,152500.0,6.76,6.78,6.75,6.78,152500.0
2010-11-12 10:00:00,6.78,6.78,6.73,6.76,408600.0,6.78,6.78,6.73,6.76,408600.0
2010-11-12 10:10:00,6.76,6.82,6.74,6.8,622900.0,6.76,6.82,6.74,6.8,622900.0
2010-11-12 10:20:00,6.81,6.82,6.77,6.77,381300.0,6.81,6.82,6.77,6.77,381300.0
2010-11-12 10:30:00,6.77,6.8,6.76,6.78,549600.0,6.77,6.8,6.76,6.78,549600.0
2010-11-12 10:40:00,6.78,6.79,6.75,6.77,875200.0,6.78,6.79,6.75,6.77,875200.0
2010-11-12 10:50:00,6.77,6.79,6.76,6.78,1355000.0,6.77,6.79,6.76,6.78,1355000.0
2010-11-12 11:00:00,6.78,6.79,6.76,6.76,473400.0,6.78,6.79,6.76,6.76,473400.0
2010-11-12 11:10:00,6.76,6.79,6.76,6.78,234800.0,6.76,6.79,6.76,6.78,234800.0
2010-11-12 11:20:00,6.78,6.78,6.77,6.77,142200.0,6.78,6.78,6.77,6.77,142200.0
2010-11-12 11:30:00,6.77,6.78,6.77,6.77,93500.0,6.77,6.78,6.77,6.77,93500.0
2010-11-12 11:40:00,6.77,6.78,6.76,6.76,60100.0,6.77,6.78,6.76,6.76,60100.0
2010-11-12 11:50:00,6.77,6.77,6.74,6.74,73900.0,6.77,6.77,6.74,6.74,73900.0
2010-11-12 12:00:00,6.74,6.75,6.74,6.74,33500.0,6.74,6.75,6.74,6.74,33500.0
2010-11-12 12:10:00,6.74,6.74,6.72,6.72,65300.0,6.74,6.74,6.72,6.72,65300.0
2010-11-12 12:20:00,6.72,6.73,6.7,6.7,249200.0,6.72,6.73,6.7,6.7,249200.0
2010-11-12 12:30:00,6.7,6.72,6.7,6.71,135100.0,6.7,6.72,6.7,6.71,135100.0
2010-11-12 12:40:00,6.71,6.72,6.7,6.7,102500.0,6.71,6.72,6.7,6.7,102500.0
2010-11-12 12:50:00,6.7,6.71,6.69,6.69,108700.0,6.7,6.71,6.69,6.69,108700.0
2010-11-12 13:00:00,6.69,6.7,6.67,6.68,115800.0,6.69,6.7,6.67,6.68,115800.0
2010-11-12 13:10:00,6.68,6.69,6.67,6.68,384400.0,6.68,6.69,6.67,6.68,384400.0
2010-11-12 13:20:00,6.68,6.71,6.67,6.7,257900.0,6.68,6.71,6.67,6.7,257900.0
2010-11-12 13:30:00,6.7,6.71,6.7,6.71,14500.0,6.7,6.71,6.7,6.71,14500.0
2010-11-12 13:40:00,6.71,6.71,6.7,6.71,38100.0,6.71,6.71,6.7,6.71,38100.0
2010-11-12 13:50:00,6.7,6.72,6.69,6.7,187000.0,6.7,6.72,6.69,6.7,187000.0
2010-11-12 14:00:00,6.7,6.71,6.7,6.7,18200.0,6.7,6.71,6.7,6.7,18200.0
2010-11-12 14:10:00,6.71,6.73,6.71,6.72,137200.0,6.71,6.73,6.71,6.72,137200.0
2010-11-12 14:20:00,6.71,6.72,6.7,6.7,128400.0,6.71,6.72,6.7,6.7,128400.0
2010-11-12 14:30:00,6.7,6.71,6.7,6.71,259800.0,6.7,6.71,6.7,6.71,259800.0
2010-11-12 14:40:00,6.7,6.71,6.7,6.71,237500.0,6.7,6.71,6.7,6.71,237500.0
2010-11-12 14:50:00,6.71,6.72,6.69,6.7,302000.0,6.71,6.72,6.69,6.7,302000.0
2010-11-12 15:00:00,6.7,6.72,6.7,6.72,39400.0,6.7,6.72,6.7,6.72,39400.0
2010-11-12 15:10:00,6.71,6.72,6.7,6.72,139700.0,6.71,6.72,6.7,6.72,139700.0
2010-11-12 15:20:00,6.72,6.74,6.71,6.73,314700.0,6.72,6.74,6.71,6.73,314700.0
2010-11-12 15:30:00,6.72,6.74,6.71,6.71,294900.0,6.72,6.74,6.71,6.71,294900.0
2010-11-12 15:40:00,6.72,6.74,6.71,6.73,399400.0,6.72,6.74,6.71,6.73,399400.0
2010-11-12 15:50:00,6.74,6.75,6.73,6.73,786800.0,6.74,6.75,6.73,6.73,786800.0
2010-11-15 09:30:00,6.78,6.78,6.7,6.72,142300.0,6.78,6.78,6.7,6.72,142300.0
2010-11-15 09:40:00,6.71,6.72,6.69,6.72,268600.0,6.71,6.72,6.69,6.72,268600.0
2010-11-15 09:50:00,6.71,6.72,6.71,6.72,42700.0,6.71,6.72,6.71,6.72,42700.0
2010-11-15 10:00:00,6.71,6.73,6.7,6.73,215600.0,6.71,6.73,6.7,6.73,215600.0
2010-11-15 10:10:00,6.73,6.74,6.72,6.74,357900.0,6.73,6.74,6.72,6.74,357900.0
2010-11-15 10:20:00,6.74,6.74,6.73,6.74,73100.0,6.74,6.74,6.73,6.74,73100.0
2010-11-15 10:30:00,6.74,6.78,6.73,6.77,629200.0,6.74,6.78,6.73,6.77,629200.0
2010-11-15 10:40:00,6.78,6.78,6.77,6.78,42000.0,6.78,6.78,6.77,6.78,42000.0
2010-11-15 10:50:00,6.78,6.78,6.75,6.76,127400.0,6.78,6.78,6.75,6.76,127400.0
2010-11-15 11:00:00,6.76,6.77,6.74,6.75,246300.0,6.76,6.77,6.74,6.75,246300.0
2010-11-15 11:10:00,6.75,6.77,6.74,6.76,122600.0,6.75,6.77,6.74,6.76,122600.0
2010-11-15 11:20:00,6.76,6.77,6.75,6.76,246500.0,6.76,6.77,6.75,6.76,246500.0
2010-11-15 11:30:00,6.75,6.77,6.75,6.77,196100.0,6.75,6.77,6.75,6.77,196100.0
2010-11-15 11:40:00,6.77,6.78,6.76,6.78,135400.0,6.77,6.78,6.76,6.78,135400.0
2010-11-15 11:50:00,6.77,6.78,6.77,6.78,35200.0,6.77,6.78,6.77,6.78,35200.0
2010-11-15 12:00:00,6.78,6.78,6.76,6.77,88400.0,6.78,6.78,6.76,6.77,88400.0
2010-11-15 12:10:00,6.76,6.77,6.75,6.75,56000.0,6.76,6.77,6.75,6.75,56000.0
2010-11-15 12:20:00,6.76,6.76,6.74,6.75,231900.0,6.76,6.76,6.74,6.75,231900.0
2010-11-15 12:30:00,6.75,6.76,6.75,6.76,16100.0,6.75,6.76,6.75,6.76,16100.0
2010-11-15 12:40:00,6.76,6.76,6.74,6.74,54800.0,6.76,6.76,6.74,6.74,54800.0
2010-11-15 12:50:00,6.74,6.75,6.74,6.75,71200.0,6.74,6.75,6.74,6.75,71200.0
2010-11-15 13:00:00,6.74,6.75,6.74,6.75,82000.0,6.74,6.75,6.74,6.75,82000.0
2010-11-15 13:10:00,6.74,6.76,6.74,6.76,74500.0,6.74,6.76,6.74,6.76,74500.0
2010-11-15 13:20:00,6.75,6.76,6.75,6.75,49400.0,6.75,6.76,6.75,6.75,49400.0
2010-11-15 13:30:00,6.75,6.76,6.75,6.75,108700.0,6.75,6.76,6.75,6.75,108700.0
2010-11-15 13:40:00,6.74,6.75,6.74,6.74,15200.0,6.74,6.75,6.74,6.74,15200.0
2010-11-15 13:50:00,6.74,6.75,6.74,6.74,14100.0,6.74,6.75,6.74,6.74,14100.0
2010-11-15 14:00:00,6.74,6.75,6.74,6.74,18300.0,6.74,6.75,6.74,6.74,18300.0
2010-11-15 14:10:00,6.75,6.75,6.74,6.74,60600.0,6.75,6.75,6.74,6.74,60600.0
2010-11-15 14:20:00,6.74,6.75,6.73,6.74,156200.0,6.74,6.75,6.73,6.74,156200.0
2010-11-15 14:30:00,6.74,6.74,6.73,6.74,47400.0,6.74,6.74,6.73,6.74,47400.0
2010-11-15 14:40:00,6.73,6.74,6.73,6.73,17100.0,6.73,6.74,6.73,6.73,17100.0
2010-11-15 14:50:00,6.74,6.74,6.73,6.73,24200.0,6.74,6.74,6.73,6.73,24200.0
2010-11-15 15:00:00,6.73,6.74,6.72,6.72,148000.0,6.73,6.74,6.72,6.72,148000.0
2010-11-15 15:10:00,6.72,6.73,6.71,6.72,251200.0,6.72,6.73,6.71,6.72,251200.0
2010-11-15 15:20:00,6.72,6.72,6.69,6.7,323900.0,6.72,6.72,6.69,6.7,323900.0
2010-11-15 15:30:00,6.71,6.71,6.7,6.71,122200.0,6.71,6.71,6.7,6.71,122200.0
2010-11-15 15:40:00,6.71,6.71,6.69,6.69,252000.0,6.71,6.71,6.69,6.69,252000.0
2010-11-15 15:50:00,6.7,6.71,6.69,6.7,603700.0,6.7,6.71,6.69,6.7,603700.0
2010-11-16 09:30:00,6.66,6.74,6.65,6.72,443300.0,6.66,6.74,6.65,6.72,443300.0
2010-11-16 09:40:00,6.72,6.73,6.69,6.71,678900.0,6.72,6.73,6.69,6.71,678900.0
2010-11-16 09:50:00,6.71,6.71,6.67,6.68,150900.0,6.71,6.71,6.67,6.68,150900.0
2010-11-16 10:00:00,6.68,6.72,6.66,6.7,400300.0,6.68,6.72,6.66,6.7,400300.0
2010-11-16 10:10:00,6.71,6.71,6.69,6.7,224500.0,6.71,6.71,6.69,6.7,224500.0
2010-11-16 10:20:00,6.7,6.7,6.67,6.68,59300.0,6.7,6.7,6.67,6.68,59300.0
2010-11-16 10:30:00,6.68,6.68,6.6,6.63,545300.0,6.68,6.68,6.6,6.63,545300.0
2010-11-16 10:40:00,6.63,6.65,6.62,6.64,112200.0,6.63,6.65,6.62,6.64,112200.0
2010-11-16 10:50:00,6.65,6.65,6.62,6.63,278200.0,6.65,6.65,6.62,6.63,278200.0
2010-11-16 11:00:00,6.62,6.65,6.61,6.61,358800.0,6.62,6.65,6.61,6.61,358800.0
2010-11-16 11:10:00,6.61,6.61,6.58,6.58,417300.0,6.61,6.61,6.58,6.58,417300.0
2010-11-16 11:20:00,6.58,6.61,6.57,6.61,232200.0,6.58,6.61,6.57,6.61,232200.0
2010-11-16 11:30:00,6.61,6.61,6.59,6.6,66400.0,6.61,6.61,6.59,6.6,66400.0
2010-11-16 11:40:00,6.6,6.6,6.56,6.59,203100.0,6.6,6.6,6.56,6.59,203100.0
2010-11-16 11:50:00,6.59,6.59,6.57,6.58,111100.0,6.59,6.59,6.57,6.58,111100.0
2010-11-16 12:00:00,6.57,6.6,6.57,6.6,83200.0,6.57,6.6,6.57,6.6,83200.0
2010-11-16 12:10:00,6.6,6.61,6.58,6.59,437600.0,6.6,6.61,6.58,6.59,437600.0
2010-11-16 12:20:00,6.59,6.59,6.58,6.58,35100.0,6.59,6.59,6.58,6.58,35100.0
2010-11-16 12:30:00,6.58,6.59,6.56,6.56,65900.0,6.58,6.59,6.56,6.56,65900.0
2010-11-16 12:40:00,6.56,6.57,6.54,6.54,302000.0,6.56,6.57,6.54,6.54,302000.0
2010-11-16 12:50:00,6.54,6.56,6.54,6.56,145900.0,6.54,6.56,6.54,6.56,145900.0
2010-11-16 13:00:00,6.56,6.57,6.56,6.57,17100.0,6.56,6.57,6.56,6.57,17100.0
2010-11-16 13:10:00,6.56,6.57,6.56,6.57,45900.0,6.56,6.57,6.56,6.57,45900.0
2010-11-16 13:20:00,6.56,6.57,6.56,6.57,44400.0,6.56,6.57,6.56,6.57,44400.0
2010-11-16 13:30:00,6.57,6.57,6.56,6.57,61800.0,6.57,6.57,6.56,6.57,61800.0
2010-11-16 13:40:00,6.57,6.57,6.55,6.55,98700.0,6.57,6.57,6.55,6.55,98700.0
2010-11-16 13:50:00,6.55,6.57,6.55,6.56,72700.0,6.55,6.57,6.55,6.56,72700.0
2010-11-16 14:00:00,6.57,6.57,6.55,6.55,93000.0,6.57,6.57,6.55,6.55,93000.0
2010-11-16 14:10:00,6.55,6.57,6.55,6.55,151700.0,6.55,6.57,6.55,6.55,151700.0
2010-11-16 14:20:00,6.55,6.56,6.54,6.54,129200.0,6.55,6.56,6.54,6.54,129200.0
2010-11-16 14:30:00,6.55,6.56,6.53,6.53,328600.0,6.55,6.56,6.53,6.53,328600.0
2010-11-16 14:40:00,6.53,6.54,6.51,6.54,158900.0,6.53,6.54,6.51,6.54,158900.0
2010-11-16 14:50:00,6.54,6.57,6.54,6.55,217000.0,6.54,6.57,6.54,6.55,217000.0
2010-11-16 15:00:00,6.55,6.57,6.52,6.52,213900.0,6.55,6.57,6.52,6.52,213900.0
2010-11-16 15:10:00,6.52,6.53,6.5,6.51,571600.0,6.52,6.53,6.5,6.51,571600.0
2010-11-16 15:20:00,6.51,6.52,6.5,6.5,638300.0,6.51,6.52,6.5,6.5,638300.0
2010-11-16 15:30:00,6.5,6.51,6.48,6.48,429700.0,6.5,6.51,6.48,6.48,429700.0
2010-11-16 15:40:00,6.49,6.51,6.48,6.5,513500.0,6.49,6.51,6.48,6.5,513500.0
2010-11-16 15:50:00,6.5,6.53,6.5,6.52,965600.0,6.5,6.53,6.5,6.52,965600.0
2010-11-17 09:30:00,6.53,6.54,6.46,6.51,1900200.0,6.53,6.54,6.46,6.51,1900200.0
2010-11-17 09:40:00,6.51,6.58,6.48,6.57,2551700.0,6.51,6.58,6.48,6.57,2551700.0
2010-11-17 09:50:00,6.56,6.66,6.56,6.65,2887300.0,6.56,6.66,6.56,6.65,2887300.0
2010-11-17 10:00:00,6.64,6.74,6.64,6.7,1444200.0,6.64,6.74,6.64,6.7,1444200.0
2010-11-17 10:10:00,6.7,6.76,6.68,6.7,1122700.0,6.7,6.76,6.68,6.7,1122700.0
2010-11-17 10:20:00,6.7,6.71,6.66,6.69,1218500.0,6.7,6.71,6.66,6.69,1218500.0
2010-11-17 10:30:00,6.7,6.71,6.67,6.69,726700.0,6.7,6.71,6.67,6.69,726700.0
2010-11-17 10:40:00,6.69,6.71,6.65,6.68,769300.0,6.69,6.71,6.65,6.68,769300.0
2010-11-17 10:50:00,6.68,6.69,6.66,6.67,206900.0,6.68,6.69,6.66,6.67,206900.0
2010-11-17 11:00:00,6.68,6.68,6.64,6.66,464400.0,6.68,6.68,6.64,6.66,464400.0
2010-11-17 11:10:00,6.66,6.67,6.65,6.66,192100.0,6.66,6.67,6.65,6.66,192100.0
2010-11-17 11:20:00,6.65,6.67,6.61,6.65,726800.0,6.65,6.67,6.61,6.65,726800.0
2010-11-17 11:30:00,6.66,6.66,6.61,6.62,412100.0,6.66,6.66,6.61,6.62,412100.0
2010-11-17 11:40:00,6.63,6.67,6.62,6.65,774000.0,6.63,6.67,6.62,6.65,774000.0
2010-11-17 11:50:00,6.65,6.66,6.64,6.64,253300.0,6.65,6.66,6.64,6.64,253300.0
2010-11-17 12:00:00,6.65,6.67,6.64,6.66,652700.0,6.65,6.67,6.64,6.66,652700.0
2010-11-17 12:10:00,6.67,6.67,6.64,6.64,432400.0,6.67,6.67,6.64,6.64,432400.0
2010-11-17 12:20:00,6.64,6.65,6.61,6.62,349300.0,6.64,6.65,6.61,6.62,349300.0
2010-11-17 12:30:00,6.63,6.63,6.58,6.6,382300.0,6.63,6.63,6.58,6.6,382300.0
2010-11-17 12:40:00,6.59,6.6,6.57,6.57,163700.0,6.59,6.6,6.57,6.57,163700.0
2010-11-17 12:50:00,6.58,6.58,6.53,6.53,436700.0,6.58,6.58,6.53,6.53,436700.0
2010-11-17 13:00:00,6.53,6.55,6.51,6.55,495500.0,6.53,6.55,6.51,6.55,495500.0
2010-11-17 13:10:00,6.55,6.6,6.54,6.57,1099200.0,6.55,6.6,6.54,6.57,1099200.0
2010-11-17 13:20:00,6.57,6.61,6.56,6.58,404900.0,6.57,6.61,6.56,6.58,404900.0
2010-11-17 13:30:00,6.58,6.59,6.54,6.55,432100.0,6.58,6.59,6.54,6.55,432100.0
2010-11-17 13:40:00,6.55,6.56,6.52,6.52,296900.0,6.55,6.56,6.52,6.52,296900.0
2010-11-17 13:50:00,6.52,6.53,6.51,6.52,202600.0,6.52,6.53,6.51,6.52,202600.0
2010-11-17 14:00:00,6.52,6.53,6.5,6.51,469000.0,6.52,6.53,6.5,6.51,469000.0
2010-11-17 14:10:00,6.51,6.51,6.46,6.46,697700.0,6.51,6.51,6.46,6.46,697700.0
2010-11-17 14:20:00,6.46,6.47,6.44,6.47,721100.0,6.46,6.47,6.44,6.47,721100.0
2010-11-17 14:30:00,6.47,6.51,6.46,6.49,972000.0,6.47,6.51,6.46,6.49,972000.0
2010-11-17 14:40:00,6.49,6.5,6.48,6.48,145800.0,6.49,6.5,6.48,6.48,145800.0
2010-11-17 14:50:00,6.49,6.49,6.47,6.47,272900.0,6.49,6.49,6.47,6.47,272900.0
2010-11-17 15:00:00,6.48,6.5,6.47,6.48,963700.0,6.48,6.5,6.47,6.48,963700.0
2010-11-17 15:10:00,6.48,6.52,6.47,6.52,363600.0,6.48,6.52,6.47,6.52,363600.0
2010-11-17 15:20:00,6.52,6.52,6.49,6.49,264000.0,6.52,6.52,6.49,6.49,264000.0
2010-11-17 15:30:00,6.5,6.53,6.49,6.52,345300.0,6.5,6.53,6.49,6.52,345300.0
2010-11-17 15:40:00,6.53,6.56,6.52,6.56,431100.0,6.53,6.56,6.52,6.56,431100.0
2010-11-17 15:50:00,6.56,6.58,6.55,6.55,1137000.0,6.56,6.58,6.55,6.55,1137000.0
2010-11-18 09:30:00,6.62,6.64,6.55,6.56,380800.0,6.62,6.64,6.55,6.56,380800.0
2010-11-18 09:40:00,6.55,6.58,6.55,6.58,131300.0,6.55,6.58,6.55,6.58,131300.0
2010-11-18 09:50:00,6.57,6.58,6.56,6.58,184500.0,6.57,6.58,6.56,6.58,184500.0
2010-11-18 10:00:00,6.58,6.6,6.57,6.59,143300.0,6.58,6.6,6.57,6.59,143300.0
2010-11-18 10:10:00,6.59,6.62,6.58,6.58,804500.0,6.59,6.62,6.58,6.58,804500.0
2010-11-18 10:20:00,6.59,6.59,6.57,6.58,250800.0,6.59,6.59,6.57,6.58,250800.0
2010-11-18 10:30:00,6.59,6.59,6.57,6.57,88600.0,6.59,6.59,6.57,6.57,88600.0
2010-11-18 10:40:00,6.57,6.58,6.57,6.57,64200.0,6.57,6.58,6.57,6.57,64200.0
2010-11-18 10:50:00,6.57,6.58,6.55,6.55,123900.0,6.57,6.58,6.55,6.55,123900.0
2010-11-18 11:00:00,6.55,6.56,6.54,6.54,112700.0,6.55,6.56,6.54,6.54,112700.0
2010-11-18 11:10:00,6.54,6.55,6.54,6.55,97300.0,6.54,6.55,6.54,6.55,97300.0
2010-11-18 11:20:00,6.55,6.55,6.54,6.54,105700.0,6.55,6.55,6.54,6.54,105700.0
2010-11-18 11:30:00,6.55,6.55,6.53,6.53,154500.0,6.55,6.55,6.53,6.53,154500.0
2010-11-18 11:40:00,6.53,6.54,6.52,6.52,138100.0,6.53,6.54,6.52,6.52,138100.0
2010-11-18 11:50:00,6.52,6.55,6.52,6.55,163200.0,6.52,6.55,6.52,6.55,163200.0
2010-11-18 12:00:00,6.54,6.57,6.54,6.56,188600.0,6.54,6.57,6.54,6.56,188600.0
2010-11-18 12:10:00,6.56,6.57,6.54,6.55,160600.0,6.56,6.57,6.54,6.55,160600.0
2010-11-18 12:20:00,6.56,6.57,6.56,6.57,169200.0,6.56,6.57,6.56,6.57,169200.0
2010-11-18 12:30:00,6.57,6.57,6.56,6.57,71000.0,6.57,6.57,6.56,6.57,71000.0
2010-11-18 12:40:00,6.57,6.57,6.55,6.55,176400.0,6.57,6.57,6.55,6.55,176400.0
2010-11-18 12:50:00,6.55,6.56,6.55,6.55,87000.0,6.55,6.56,6.55,6.55,87000.0
2010-11-18 13:00:00,6.55,6.56,6.55,6.56,21400.0,6.55,6.56,6.55,6.56,21400.0
2010-11-18 13:10:00,6.55,6.56,6.55,6.55,76700.0,6.55,6.56,6.55,6.55,76700.0
2010-11-18 13:20:00,6.55,6.56,6.55,6.55,42800.0,6.55,6.56,6.55,6.55,42800.0
2010-11-18 13:30:00,6.55,6.56,6.54,6.54,155000.0,6.55,6.56,6.54,6.54,155000.0
2010-11-18 13:40:00,6.54,6.54,6.52,6.52,121000.0,6.54,6.54,6.52,6.52,121000.0
2010-11-18 13:50:00,6.53,6.55,6.52,6.53,205900.0,6.53,6.55,6.52,6.53,205900.0
2010-11-18 14:00:00,6.53,6.57,6.53,6.56,289700.0,6.53,6.57,6.53,6.56,289700.0
2010-11-18 14:10:00,6.56,6.57,6.53,6.55,233100.0,6.56,6.57,6.53,6.55,233100.0
2010-11-18 14:20:00,6.56,6.56,6.53,6.53,170800.0,6.56,6.56,6.53,6.53,170800.0
2010-11-18 14:30:00,6.54,6.55,6.52,6.54,224300.0,6.54,6.55,6.52,6.54,224300.0
2010-11-18 14:40:00,6.54,6.61,6.54,6.6,541800.0,6.54,6.61,6.54,6.6,541800.0
2010-11-18 14:50:00,6.61,6.62,6.59,6.59,433000.0,6.61,6.62,6.59,6.59,433000.0
2010-11-18 15:00:00,6.59,6.61,6.59,6.59,173300.0,6.59,6.61,6.59,6.59,173300.0
2010-11-18 15:10:00,6.59,6.6,6.58,6.59,174800.0,6.59,6.6,6.58,6.59,174800.0
2010-11-18 15:20:00,6.58,6.59,6.56,6.57,542000.0,6.58,6.59,6.56,6.57,542000.0
2010-11-18 15:30:00,6.58,6.58,6.54,6.56,445000.0,6.58,6.58,6.54,6.56,445000.0
2010-11-18 15:40:00,6.55,6.56,6.54,6.55,328000.0,6.55,6.56,6.54,6.55,328000.0
2010-11-18 15:50:00,6.55,6.56,6.54,6.56,972600.0,6.55,6.56,6.54,6.56,972600.0
2010-11-19 09:30:00,6.56,6.6,6.56,6.59,1314700.0,6.56,6.6,6.56,6.59,1314700.0
2010-11-19 09:40:00,6.59,6.59,6.55,6.56,212400.0,6.59,6.59,6.55,6.56,212400.0
2010-11-19 09:50:00,6.55,6.58,6.52,6.56,457600.0,6.55,6.58,6.52,6.56,457600.0
2010-11-19 10:00:00,6.56,6.58,6.56,6.57,185900.0,6.56,6.58,6.56,6.57,185900.0
2010-11-19 10:10:00,6.56,6.57,6.54,6.54,175600.0,6.56,6.57,6.54,6.54,175600.0
2010-11-19 10:20:00,6.54,6.55,6.52,6.52,255100.0,6.54,6.55,6.52,6.52,255100.0
2010-11-19 10:30:00,6.52,6.56,6.51,6.56,437800.0,6.52,6.56,6.51,6.56,437800.0
2010-11-19 10:40:00,6.56,6.62,6.55,6.62,422500.0,6.56,6.62,6.55,6.62,422500.0
2010-11-19 10:50:00,6.62,6.64,6.61,6.63,186800.0,6.62,6.64,6.61,6.63,186800.0
2010-11-19 11:00:00,6.63,6.64,6.61,6.63,424400.0,6.63,6.64,6.61,6.63,424400.0
2010-11-19 11:10:00,6.63,6.64,6.62,6.63,168700.0,6.63,6.64,6.62,6.63,168700.0
2010-11-19 11:20:00,6.63,6.63,6.59,6.61,291000.0,6.63,6.63,6.59,6.61,291000.0
2010-11-19 11:30:00,6.61,6.62,6.59,6.6,191900.0,6.61,6.62,6.59,6.6,191900.0
2010-11-19 11:40:00,6.6,6.69,6.6,6.64,1245300.0,6.6,6.69,6.6,6.64,1245300.0
2010-11-19 11:50:00,6.65,6.68,6.64,6.66,516700.0,6.65,6.68,6.64,6.66,516700.0
2010-11-19 12:00:00,6.66,6.72,6.62,6.69,1735100.0,6.66,6.72,6.62,6.69,1735100.0
2010-11-19 12:10:00,6.7,6.75,6.7,6.74,700100.0,6.7,6.75,6.7,6.74,700100.0
2010-11-19 12:20:00,6.74,6.77,6.72,6.72,975100.0,6.74,6.77,6.72,6.72,975100.0
2010-11-19 12:30:00,6.72,6.73,6.68,6.72,225700.0,6.72,6.73,6.68,6.72,225700.0
2010-11-19 12:40:00,6.72,6.74,6.71,6.73,320100.0,6.72,6.74,6.71,6.73,320100.0
2010-11-19 12:50:00,6.73,6.73,6.67,6.69,530300.0,6.73,6.73,6.67,6.69,530300.0
2010-11-19 13:00:00,6.68,6.69,6.67,6.68,219800.0,6.68,6.69,6.67,6.68,219800.0
2010-11-19 13:10:00,6.69,6.69,6.68,6.68,45500.0,6.69,6.69,6.68,6.68,45500.0
2010-11-19 13:20:00,6.69,6.69,6.68,6.68,45600.0,6.69,6.69,6.68,6.68,45600.0
2010-11-19 13:30:00,6.68,6.69,6.68,6.68,32500.0,6.68,6.69,6.68,6.68,32500.0
2010-11-19 13:40:00,6.68,6.7,6.68,6.7,211800.0,6.68,6.7,6.68,6.7,211800.0
2010-11-19 13:50:00,6.7,6.7,6.69,6.69,160400.0,6.7,6.7,6.69,6.69,160400.0
2010-11-19 14:00:00,6.7,6.76,6.69,6.75,432300.0,6.7,6.76,6.69,6.75,432300.0
2010-11-19 14:10:00,6.75,6.78,6.73,6.76,1575500.0,6.75,6.78,6.73,6.76,1575500.0
2010-11-19 14:20:00,6.76,6.77,6.75,6.75,100700.0,6.76,6.77,6.75,6.75,100700.0
2010-11-19 14:30:00,6.75,6.77,6.75,6.76,117000.0,6.75,6.77,6.75,6.76,117000.0
2010-11-19 14:40:00,6.76,6.77,6.75,6.76,492100.0,6.76,6.77,6.75,6.76,492100.0
2010-11-19 14:50:00,6.75,6.76,6.75,6.75,766800.0,6.75,6.76,6.75,6.75,766800.0
2010-11-19 15:00:00,6.76,6.76,6.73,6.74,477900.0,6.76,6.76,6.73,6.74,477900.0
2010-11-19 15:10:00,6.74,6.74,6.71,6.72,453300.0,6.74,6.74,6.71,6.72,453300.0
2010-11-19 15:20:00,6.71,6.75,6.71,6.73,398100.0,6.71,6.75,6.71,6.73,398100.0
2010-11-19 15:30:00,6.74,6.77,6.73,6.74,747600.0,6.74,6.77,6.73,6.74,747600.0
2010-11-19 15:40:00,6.74,6.77,6.74,6.76,827200.0,6.74,6.77,6.74,6.76,827200.0
2010-11-19 15:50:00,6.75,6.78,6.75,6.78,2348800.0,6.75,6.78,6.75,6.78,2348800.0
2010-11-22 09:30:00,6.88,6.9,6.83,6.86,894700.0,6.88,6.9,6.83,6.86,894700.0
2010-11-22 09:40:00,6.87,6.87,6.76,6.78,614900.0,6.87,6.87,6.76,6.78,614900.0
2010-11-22 09:50:00,6.77,6.78,6.75,6.76,304900.0,6.77,6.78,6.75,6.76,304900.0
2010-11-22 10:00:00,6.75,6.76,6.72,6.73,800800.0,6.75,6.76,6.72,6.73,800800.0
2010-11-22 10:10:00,6.72,6.74,6.72,6.74,200500.0,6.72,6.74,6.72,6.74,200500.0
2010-11-22 10:20:00,6.73,6.74,6.68,6.69,614700.0,6.73,6.74,6.68,6.69,614700.0
2010-11-22 10:30:00,6.69,6.72,6.68,6.7,706700.0,6.69,6.72,6.68,6.7,706700.0
2010-11-22 10:40:00,6.7,6.71,6.69,6.69,256600.0,6.7,6.71,6.69,6.69,256600.0
2010-11-22 10:50:00,6.69,6.71,6.69,6.69,317900.0,6.69,6.71,6.69,6.69,317900.0
2010-11-22 11:00:00,6.7,6.7,6.66,6.69,266500.0,6.7,6.7,6.66,6.69,266500.0
2010-11-22 11:10:00,6.69,6.69,6.68,6.69,103400.0,6.69,6.69,6.68,6.69,103400.0
2010-11-22 11:20:00,6.68,6.69,6.67,6.68,132100.0,6.68,6.69,6.67,6.68,132100.0
2010-11-22 11:30:00,6.68,6.68,6.67,6.68,87300.0,6.68,6.68,6.67,6.68,87300.0
2010-11-22 11:40:00,6.68,6.69,6.67,6.68,314900.0,6.68,6.69,6.67,6.68,314900.0
2010-11-22 11:50:00,6.67,6.68,6.65,6.65,231700.0,6.67,6.68,6.65,6.65,231700.0
2010-11-22 12:00:00,6.65,6.68,6.64,6.68,791800.0,6.65,6.68,6.64,6.68,791800.0
2010-11-22 12:10:00,6.67,6.71,6.66,6.7,266800.0,6.67,6.71,6.66,6.7,266800.0
2010-11-22 12:20:00,6.7,6.73,6.67,6.67,481100.0,6.7,6.73,6.67,6.67,481100.0
2010-11-22 12:30:00,6.68,6.7,6.65,6.68,455300.0,6.68,6.7,6.65,6.68,455300.0
2010-11-22 12:40:00,6.68,6.68,6.65,6.66,125000.0,6.68,6.68,6.65,6.66,125000.0
2010-11-22 12:50:00,6.65,6.67,6.65,6.66,178000.0,6.65,6.67,6.65,6.66,178000.0
2010-11-22 13:00:00,6.66,6.67,6.65,6.66,183600.0,6.66,6.67,6.65,6.66,183600.0
2010-11-22 13:10:00,6.65,6.67,6.64,6.67,309600.0,6.65,6.67,6.64,6.67,309600.0
2010-11-22 13:20:00,6.66,6.67,6.65,6.65,115700.0,6.66,6.67,6.65,6.65,115700.0
2010-11-22 13:30:00,6.65,6.68,6.65,6.68,194300.0,6.65,6.68,6.65,6.68,194300.0
2010-11-22 13:40:00,6.68,6.68,6.67,6.67,274200.0,6.68,6.68,6.67,6.67,274200.0
2010-11-22 13:50:00,6.67,6.68,6.66,6.66,141200.0,6.67,6.68,6.66,6.66,141200.0
2010-11-22 14:00:00,6.67,6.69,6.66,6.68,269900.0,6.67,6.69,6.66,6.68,269900.0
2010-11-22 14:10:00,6.68,6.7,6.67,6.7,137600.0,6.68,6.7,6.67,6.7,137600.0
2010-11-22 14:20:00,6.7,6.7,6.66,6.66,225500.0,6.7,6.7,6.66,6.66,225500.0
2010-11-22 14:30:00,6.66,6.67,6.65,6.66,128700.0,6.66,6.67,6.65,6.66,128700.0
2010-11-22 14:40:00,6.65,6.69,6.65,6.69,348100.0,6.65,6.69,6.65,6.69,348100.0
2010-11-22 14:50:00,6.69,6.69,6.66,6.66,300700.0,6.69,6.69,6.66,6.66,300700.0
2010-11-22 15:00:00,6.67,6.67,6.65,6.65,186400.0,6.67,6.67,6.65,6.65,186400.0
2010-11-22 15:10:00,6.66,6.66,6.65,6.66,250400.0,6.66,6.66,6.65,6.66,250400.0
2010-11-22 15:20:00,6.66,6.66,6.63,6.64,643200.0,6.66,6.66,6.63,6.64,643200.0
2010-11-22 15:30:00,6.63,6.66,6.63,6.66,377100.0,6.63,6.66,6.63,6.66,377100.0
2010-11-22 15:40:00,6.66,6.69,6.65,6.68,511200.0,6.66,6.69,6.65,6.68,511200.0
2010-11-22 15:50:00,6.68,6.69,6.65,6.66,1344200.0,6.68,6.69,6.65,6.66,1344200.0
2010-11-23 09:30:00,6.59,6.6,6.5,6.54,652200.0,6.59,6.6,6.5,6.54,652200.0
2010-11-23 09:40:00,6.54,6.58,6.53,6.57,337300.0,6.54,6.58,6.53,6.57,337300.0
2010-11-23 09:50:00,6.56,6.56,6.5,6.5,267600.0,6.56,6.56,6.5,6.5,267600.0
2010-11-23 10:00:00,6.5,6.55,6.5,6.55,435700.0,6.5,6.55,6.5,6.55,435700.0
2010-11-23 10:10:00,6.55,6.57,6.53,6.57,193200.0,6.55,6.57,6.53,6.57,193200.0
2010-11-23 10:20:00,6.57,6.57,6.54,6.55,134700.0,6.57,6.57,6.54,6.55,134700.0
2010-11-23 10:30:00,6.55,6.55,6.53,6.53,166700.0,6.55,6.55,6.53,6.53,166700.0
2010-11-23 10:40:00,6.54,6.55,6.53,6.53,129900.0,6.54,6.55,6.53,6.53,129900.0
2010-11-23 10:50:00,6.53,6.55,6.53,6.55,64300.0,6.53,6.55,6.53,6.55,64300.0
2010-11-23 11:00:00,6.54,6.55,6.5,6.51,162500.0,6.54,6.55,6.5,6.51,162500.0
2010-11-23 11:10:00,6.51,6.51,6.5,6.51,73400.0,6.51,6.51,6.5,6.51,73400.0
2010-11-23 11:20:00,6.51,6.51,6.49,6.5,191700.0,6.51,6.51,6.49,6.5,191700.0
2010-11-23 11:30:00,6.49,6.52,6.49,6.52,201900.0,6.49,6.52,6.49,6.52,201900.0
2010-11-23 11:40:00,6.52,6.52,6.5,6.51,66300.0,6.52,6.52,6.5,6.51,66300.0
2010-11-23 11:50:00,6.51,6.51,6.5,6.5,74000.0,6.51,6.51,6.5,6.5,74000.0
2010-11-23 12:00:00,6.5,6.51,6.5,6.5,60200.0,6.5,6.51,6.5,6.5,60200.0
2010-11-23 12:10:00,6.51,6.51,6.5,6.51,73800.0,6.51,6.51,6.5,6.51,73800.0
2010-11-23 12:20:00,6.5,6.51,6.5,6.51,52400.0,6.5,6.51,6.5,6.51,52400.0
2010-11-23 12:30:00,6.51,6.51,6.5,6.5,58700.0,6.51,6.51,6.5,6.5,58700.0
2010-11-23 12:40:00,6.5,6.51,6.5,6.5,28900.0,6.5,6.51,6.5,6.5,28900.0
2010-11-23 12:50:00,6.51,6.57,6.5,6.56,520400.0,6.51,6.57,6.5,6.56,520400.0
2010-11-23 13:00:00,6.57,6.57,6.54,6.55,252800.0,6.57,6.57,6.54,6.55,252800.0
2010-11-23 13:10:00,6.54,6.55,6.54,6.55,26700.0,6.54,6.55,6.54,6.55,26700.0
2010-11-23 13:20:00,6.54,6.55,6.54,6.55,70000.0,6.54,6.55,6.54,6.55,70000.0
2010-11-23 13:30:00,6.55,6.56,6.55,6.55,66900.0,6.55,6.56,6.55,6.55,66900.0
2010-11-23 13:40:00,6.55,6.56,6.54,6.54,239600.0,6.55,6.56,6.54,6.54,239600.0
2010-11-23 13:50:00,6.54,6.56,6.54,6.56,142900.0,6.54,6.56,6.54,6.56,142900.0
2010-11-23 14:00:00,6.56,6.58,6.55,6.57,228100.0,6.56,6.58,6.55,6.57,228100.0
2010-11-23 14:10:00,6.57,6.58,6.55,6.55,212700.0,6.57,6.58,6.55,6.55,212700.0
2010-11-23 14:20:00,6.55,6.56,6.55,6.55,56500.0,6.55,6.56,6.55,6.55,56500.0
2010-11-23 14:30:00,6.56,6.58,6.55,6.57,148500.0,6.56,6.58,6.55,6.57,148500.0
2010-11-23 14:40:00,6.56,6.56,6.55,6.56,39200.0,6.56,6.56,6.55,6.56,39200.0
2010-11-23 14:50:00,6.56,6.58,6.55,6.57,222400.0,6.56,6.58,6.55,6.57,222400.0
2010-11-23 15:00:00,6.57,6.58,6.55,6.58,350800.0,6.57,6.58,6.55,6.58,350800.0
2010-11-23 15:10:00,6.57,6.58,6.57,6.57,66100.0,6.57,6.58,6.57,6.57,66100.0
2010-11-23 15:20:00,6.57,6.59,6.56,6.58,504500.0,6.57,6.59,6.56,6.58,504500.0
2010-11-23 15:30:00,6.58,6.59,6.57,6.57,276000.0,6.58,6.59,6.57,6.57,276000.0
2010-11-23 15:40:00,6.57,6.58,6.56,6.57,363000.0,6.57,6.58,6.56,6.57,363000.0
2010-11-23 15:50:00,6.57,6.58,6.56,6.58,1042100.0,6.57,6.58,6.56,6.58,1042100.0
2010-11-24 09:30:00,6.62,6.65,6.6,6.61,407100.0,6.62,6.65,6.6,6.61,407100.0
2010-11-24 09:40:00,6.62,6.63,6.6,6.63,221400.0,6.62,6.63,6.6,6.63,221400.0
2010-11-24 09:50:00,6.62,6.64,6.62,6.62,176000.0,6.62,6.64,6.62,6.62,176000.0
2010-11-24 10:00:00,6.62,6.62,6.59,6.61,200100.0,6.62,6.62,6.59,6.61,200100.0
2010-11-24 10:10:00,6.62,6.63,6.62,6.62,78200.0,6.62,6.63,6.62,6.62,78200.0
2010-11-24 10:20:00,6.63,6.63,6.62,6.62,102300.0,6.63,6.63,6.62,6.62,102300.0
2010-11-24 10:30:00,6.63,6.66,6.62,6.65,183000.0,6.63,6.66,6.62,6.65,183000.0
2010-11-24 10:40:00,6.65,6.66,6.63,6.63,134300.0,6.65,6.66,6.63,6.63,134300.0
2010-11-24 10:50:00,6.63,6.64,6.59,6.59,272800.0,6.63,6.64,6.59,6.59,272800.0
2010-11-24 11:00:00,6.59,6.61,6.58,6.58,385300.0,6.59,6.61,6.58,6.58,385300.0
2010-11-24 11:10:00,6.58,6.59,6.57,6.57,84600.0,6.58,6.59,6.57,6.57,84600.0
2010-11-24 11:20:00,6.58,6.6,6.57,6.59,107400.0,6.58,6.6,6.57,6.59,107400.0
2010-11-24 11:30:00,6.6,6.64,6.59,6.63,306200.0,6.6,6.64,6.59,6.63,306200.0
2010-11-24 11:40:00,6.64,6.64,6.63,6.64,53100.0,6.64,6.64,6.63,6.64,53100.0
2010-11-24 11:50:00,6.64,6.67,6.63,6.66,130900.0,6.64,6.67,6.63,6.66,130900.0
2010-11-24 12:00:00,6.66,6.68,6.66,6.68,108600.0,6.66,6.68,6.66,6.68,108600.0
2010-11-24 12:10:00,6.68,6.68,6.67,6.67,123600.0,6.68,6.68,6.67,6.67,123600.0
2010-11-24 12:20:00,6.67,6.68,6.67,6.67,64200.0,6.67,6.68,6.67,6.67,64200.0
2010-11-24 12:30:00,6.67,6.69,6.67,6.67,167400.0,6.67,6.69,6.67,6.67,167400.0
2010-11-24 12:40:00,6.67,6.68,6.67,6.68,75000.0,6.67,6.68,6.67,6.68,75000.0
2010-11-24 12:50:00,6.67,6.68,6.67,6.67,113400.0,6.67,6.68,6.67,6.67,113400.0
2010-11-24 13:00:00,6.68,6.68,6.67,6.68,75600.0,6.68,6.68,6.67,6.68,75600.0
2010-11-24 13:10:00,6.68,6.69,6.67,6.68,208900.0,6.68,6.69,6.67,6.68,208900.0
2010-11-24 13:20:00,6.69,6.69,6.68,6.69,75800.0,6.69,6.69,6.68,6.69,75800.0
2010-11-24 13:30:00,6.68,6.7,6.68,6.7,106500.0,6.68,6.7,6.68,6.7,106500.0
2010-11-24 13:40:00,6.7,6.71,6.69,6.71,166600.0,6.7,6.71,6.69,6.71,166600.0
2010-11-24 13:50:00,6.71,6.71,6.7,6.7,113400.0,6.71,6.71,6.7,6.7,113400.0
2010-11-24 14:00:00,6.7,6.71,6.7,6.7,78900.0,6.7,6.71,6.7,6.7,78900.0
2010-11-24 14:10:00,6.7,6.71,6.7,6.71,123800.0,6.7,6.71,6.7,6.71,123800.0
2010-11-24 14:20:00,6.71,6.71,6.7,6.7,49100.0,6.71,6.71,6.7,6.7,49100.0
2010-11-24 14:30:00,6.7,6.72,6.7,6.71,887800.0,6.7,6.72,6.7,6.71,887800.0
2010-11-24 14:40:00,6.71,6.71,6.68,6.69,423500.0,6.71,6.71,6.68,6.69,423500.0
2010-11-24 14:50:00,6.68,6.69,6.68,6.69,142500.0,6.68,6.69,6.68,6.69,142500.0
2010-11-24 15:00:00,6.68,6.72,6.68,6.72,276000.0,6.68,6.72,6.68,6.72,276000.0
2010-11-24 15:10:00,6.72,6.72,6.71,6.72,160200.0,6.72,6.72,6.71,6.72,160200.0
2010-11-24 15:20:00,6.72,6.74,6.71,6.74,365900.0,6.72,6.74,6.71,6.74,365900.0
2010-11-24 15:30:00,6.74,6.74,6.73,6.74,218500.0,6.74,6.74,6.73,6.74,218500.0
2010-11-24 15:40:00,6.74,6.74,6.73,6.74,345200.0,6.74,6.74,6.73,6.74,345200.0
2010-11-24 15:50:00,6.73,6.74,6.72,6.73,931400.0,6.73,6.74,6.72,6.73,931400.0
2010-11-26 09:30:00,6.71,6.71,6.61,6.62,354800.0,6.71,6.71,6.61,6.62,354800.0
2010-11-26 09:40:00,6.61,6.64,6.58,6.58,459400.0,6.61,6.64,6.58,6.58,459400.0
2010-11-26 09:50:00,6.58,6.61,6.58,6.59,182600.0,6.58,6.61,6.58,6.59,182600.0
2010-11-26 10:00:00,6.59,6.6,6.56,6.59,349100.0,6.59,6.6,6.56,6.59,349100.0
2010-11-26 10:10:00,6.6,6.62,6.59,6.6,198700.0,6.6,6.62,6.59,6.6,198700.0
2010-11-26 10:20:00,6.6,6.61,6.57,6.58,205200.0,6.6,6.61,6.57,6.58,205200.0
2010-11-26 10:30:00,6.59,6.59,6.58,6.58,99200.0,6.59,6.59,6.58,6.58,99200.0
2010-11-26 10:40:00,6.59,6.59,6.58,6.59,108500.0,6.59,6.59,6.58,6.59,108500.0
2010-11-26 10:50:00,6.59,6.59,6.58,6.58,116500.0,6.59,6.59,6.58,6.58,116500.0
2010-11-26 11:00:00,6.58,6.59,6.56,6.57,233900.0,6.58,6.59,6.56,6.57,233900.0
2010-11-26 11:10:00,6.57,6.59,6.56,6.58,325000.0,6.57,6.59,6.56,6.58,325000.0
2010-11-26 11:20:00,6.58,6.59,6.58,6.58,68900.0,6.58,6.59,6.58,6.58,68900.0
2010-11-26 11:30:00,6.58,6.59,6.58,6.59,103400.0,6.58,6.59,6.58,6.59,103400.0
2010-11-26 11:40:00,6.59,6.59,6.56,6.57,272600.0,6.59,6.59,6.56,6.57,272600.0
2010-11-26 11:50:00,6.57,6.58,6.53,6.53,365900.0,6.57,6.58,6.53,6.53,365900.0
2010-11-26 12:00:00,6.53,6.54,6.53,6.53,178600.0,6.53,6.54,6.53,6.53,178600.0
2010-11-26 12:10:00,6.53,6.57,6.53,6.56,181000.0,6.53,6.57,6.53,6.56,181000.0
2010-11-26 12:20:00,6.57,6.57,6.56,6.56,122500.0,6.57,6.57,6.56,6.56,122500.0
2010-11-26 12:30:00,6.56,6.57,6.56,6.57,137600.0,6.56,6.57,6.56,6.57,137600.0
2010-11-26 12:40:00,6.57,6.57,6.56,6.57,271400.0,6.57,6.57,6.56,6.57,271400.0
2010-11-26 12:50:00,6.57,6.58,6.56,6.57,586200.0,6.57,6.58,6.56,6.57,586200.0
2010-11-29 09:30:00,6.53,6.54,6.5,6.5,426700.0,6.53,6.54,6.5,6.5,426700.0
2010-11-29 09:40:00,6.51,6.55,6.5,6.5,351700.0,6.51,6.55,6.5,6.5,351700.0
2010-11-29 09:50:00,6.51,6.51,6.42,6.45,551500.0,6.51,6.51,6.42,6.45,551500.0
2010-11-29 10:00:00,6.44,6.45,6.42,6.44,159800.0,6.44,6.45,6.42,6.44,159800.0
2010-11-29 10:10:00,6.44,6.46,6.43,6.44,166800.0,6.44,6.46,6.43,6.44,166800.0
2010-11-29 10:20:00,6.44,6.45,6.44,6.45,90800.0,6.44,6.45,6.44,6.45,90800.0
2010-11-29 10:30:00,6.45,6.49,6.44,6.47,233600.0,6.45,6.49,6.44,6.47,233600.0
2010-11-29 10:40:00,6.48,6.48,6.47,6.48,52300.0,6.48,6.48,6.47,6.48,52300.0
2010-11-29 10:50:00,6.48,6.48,6.46,6.47,188800.0,6.48,6.48,6.46,6.47,188800.0
2010-11-29 11:00:00,6.46,6.47,6.46,6.47,68000.0,6.46,6.47,6.46,6.47,68000.0
2010-11-29 11:10:00,6.46,6.47,6.46,6.46,35200.0,6.46,6.47,6.46,6.46,35200.0
2010-11-29 11:20:00,6.47,6.47,6.45,6.45,134700.0,6.47,6.47,6.45,6.45,134700.0
2010-11-29 11:30:00,6.45,6.46,6.43,6.43,140800.0,6.45,6.46,6.43,6.43,140800.0
2010-11-29 11:40:00,6.43,6.44,6.42,6.42,65900.0,6.43,6.44,6.42,6.42,65900.0
2010-11-29 11:50:00,6.42,6.43,6.4,6.4,160000.0,6.42,6.43,6.4,6.4,160000.0
2010-11-29 12:00:00,6.41,6.43,6.4,6.42,175000.0,6.41,6.43,6.4,6.42,175000.0
2010-11-29 12:10:00,6.42,6.43,6.4,6.41,243300.0,6.42,6.43,6.4,6.41,243300.0
2010-11-29 12:20:00,6.41,6.41,6.4,6.41,34500.0,6.41,6.41,6.4,6.41,34500.0
2010-11-29 12:30:00,6.41,6.41,6.4,6.4,52400.0,6.41,6.41,6.4,6.4,52400.0
2010-11-29 12:40:00,6.41,6.42,6.4,6.41,150700.0,6.41,6.42,6.4,6.41,150700.0
2010-11-29 12:50:00,6.42,6.42,6.41,6.42,30500.0,6.42,6.42,6.41,6.42,30500.0
2010-11-29 13:00:00,6.41,6.42,6.39,6.39,225700.0,6.41,6.42,6.39,6.39,225700.0
2010-11-29 13:10:00,6.4,6.4,6.39,6.4,52200.0,6.4,6.4,6.39,6.4,52200.0
2010-11-29 13:20:00,6.39,6.4,6.39,6.4,127000.0,6.39,6.4,6.39,6.4,127000.0
2010-11-29 13:30:00,6.4,6.4,6.39,6.39,111600.0,6.4,6.4,6.39,6.39,111600.0
2010-11-29 13:40:00,6.4,6.43,6.39,6.43,291700.0,6.4,6.43,6.39,6.43,291700.0
2010-11-29 13:50:00,6.43,6.43,6.42,6.43,37900.0,6.43,6.43,6.42,6.43,37900.0
2010-11-29 14:00:00,6.43,6.44,6.42,6.44,106600.0,6.43,6.44,6.42,6.44,106600.0
2010-11-29 14:10:00,6.44,6.44,6.43,6.43,55000.0,6.44,6.44,6.43,6.43,55000.0
2010-11-29 14:20:00,6.44,6.46,6.43,6.45,248700.0,6.44,6.46,6.43,6.45,248700.0
2010-11-29 14:30:00,6.46,6.48,6.45,6.48,115000.0,6.46,6.48,6.45,6.48,115000.0
2010-11-29 14:40:00,6.47,6.48,6.47,6.48,89700.0,6.47,6.48,6.47,6.48,89700.0
2010-11-29 14:50:00,6.48,6.48,6.47,6.48,110600.0,6.48,6.48,6.47,6.48,110600.0
2010-11-29 15:00:00,6.47,6.48,6.47,6.47,237300.0,6.47,6.48,6.47,6.47,237300.0
2010-11-29 15:10:00,6.48,6.5,6.47,6.5,192100.0,6.48,6.5,6.47,6.5,192100.0
2010-11-29 15:20:00,6.5,6.51,6.49,6.51,152300.0,6.5,6.51,6.49,6.51,152300.0
2010-11-29 15:30:00,6.51,6.52,6.5,6.52,230100.0,6.51,6.52,6.5,6.52,230100.0
2010-11-29 15:40:00,6.51,6.52,6.48,6.49,496100.0,6.51,6.52,6.48,6.49,496100.0
2010-11-29 15:50:00,6.49,6.51,6.48,6.5,837000.0,6.49,6.51,6.48,6.5,837000.0
2010-11-30 09:30:00,6.43,6.43,6.36,6.38,354700.0,6.43,6.43,6.36,6.38,354700.0
2010-11-30 09:40:00,6.37,6.4,6.35,6.39,360200.0,6.37,6.4,6.35,6.39,360200.0
2010-11-30 09:50:00,6.38,6.41,6.38,6.41,96000.0,6.38,6.41,6.38,6.41,96000.0
2010-11-30 10:00:00,6.4,6.43,6.4,6.41,209700.0,6.4,6.43,6.4,6.41,209700.0
2010-11-30 10:10:00,6.41,6.42,6.4,6.4,116100.0,6.41,6.42,6.4,6.4,116100.0
2010-11-30 10:20:00,6.4,6.46,6.4,6.44,251200.0,6.4,6.46,6.4,6.44,251200.0
2010-11-30 10:30:00,6.43,6.44,6.41,6.42,40200.0,6.43,6.44,6.41,6.42,40200.0
2010-11-30 10:40:00,6.42,6.42,6.39,6.4,94900.0,6.42,6.42,6.39,6.4,94900.0
2010-11-30 10:50:00,6.39,6.4,6.38,6.38,50600.0,6.39,6.4,6.38,6.38,50600.0
2010-11-30 11:00:00,6.39,6.42,6.38,6.42,180600.0,6.39,6.42,6.38,6.42,180600.0
2010-11-30 11:10:00,6.42,6.42,6.38,6.38,226300.0,6.42,6.42,6.38,6.38,226300.0
2010-11-30 11:20:00,6.39,6.39,6.38,6.39,30700.0,6.39,6.39,6.38,6.39,30700.0
2010-11-30 11:30:00,6.38,6.39,6.37,6.38,91300.0,6.38,6.39,6.37,6.38,91300.0
2010-11-30 11:40:00,6.38,6.41,6.37,6.41,206100.0,6.38,6.41,6.37,6.41,206100.0
2010-11-30 11:50:00,6.4,6.44,6.4,6.42,116000.0,6.4,6.44,6.4,6.42,116000.0
2010-11-30 12:00:00,6.42,6.43,6.39,6.4,140600.0,6.42,6.43,6.39,6.4,140600.0
2010-11-30 12:10:00,6.4,6.41,6.37,6.38,319700.0,6.4,6.41,6.37,6.38,319700.0
2010-11-30 12:20:00,6.38,6.41,6.36,6.41,418000.0,6.38,6.41,6.36,6.41,418000.0
2010-11-30 12:30:00,6.41,6.42,6.4,6.42,53600.0,6.41,6.42,6.4,6.42,53600.0
2010-11-30 12:40:00,6.42,6.42,6.41,6.41,29700.0,6.42,6.42,6.41,6.41,29700.0
2010-11-30 12:50:00,6.42,6.44,6.41,6.44,31100.0,6.42,6.44,6.41,6.44,31100.0
2010-11-30 13:00:00,6.43,6.48,6.43,6.45,280200.0,6.43,6.48,6.43,6.45,280200.0
2010-11-30 13:10:00,6.45,6.47,6.45,6.47,68000.0,6.45,6.47,6.45,6.47,68000.0
2010-11-30 13:20:00,6.47,6.49,6.45,6.45,264300.0,6.47,6.49,6.45,6.45,264300.0
2010-11-30 13:30:00,6.46,6.47,6.45,6.47,42500.0,6.46,6.47,6.45,6.47,42500.0
2010-11-30 13:40:00,6.46,6.47,6.45,6.46,98600.0,6.46,6.47,6.45,6.46,98600.0
2010-11-30 13:50:00,6.46,6.47,6.46,6.47,26000.0,6.46,6.47,6.46,6.47,26000.0
2010-11-30 14:00:00,6.47,6.48,6.46,6.47,113100.0,6.47,6.48,6.46,6.47,113100.0
2010-11-30 14:10:00,6.47,6.48,6.44,6.45,173400.0,6.47,6.48,6.44,6.45,173400.0
2010-11-30 14:20:00,6.45,6.45,6.44,6.44,198800.0,6.45,6.45,6.44,6.44,198800.0
2010-11-30 14:30:00,6.44,6.45,6.42,6.43,245700.0,6.44,6.45,6.42,6.43,245700.0
2010-11-30 14:40:00,6.43,6.44,6.43,6.44,30800.0,6.43,6.44,6.43,6.44,30800.0
2010-11-30 14:50:00,6.44,6.46,6.43,6.44,198200.0,6.44,6.46,6.43,6.44,198200.0
2010-11-30 15:00:00,6.44,6.45,6.44,6.44,169200.0,6.44,6.45,6.44,6.44,169200.0
2010-11-30 15:10:00,6.44,6.45,6.41,6.41,319800.0,6.44,6.45,6.41,6.41,319800.0
2010-11-30 15:20:00,6.42,6.43,6.41,6.42,98700.0,6.42,6.43,6.41,6.42,98700.0
2010-11-30 15:30:00,6.43,6.44,6.42,6.43,323600.0,6.43,6.44,6.42,6.43,323600.0
2010-11-30 15:40:00,6.43,6.44,6.41,6.42,321600.0,6.43,6.44,6.41,6.42,321600.0
2010-11-30 15:50:00,6.41,6.42,6.41,6.41,588300.0,6.41,6.42,6.41,6.41,588300.0
2010-12-01 09:30:00,6.49,6.53,6.46,6.52,240400.0,6.49,6.53,6.46,6.52,240400.0
2010-12-01 09:40:00,6.52,6.56,6.48,6.54,457100.0,6.52,6.56,6.48,6.54,457100.0
2010-12-01 09:50:00,6.55,6.57,6.53,6.53,413900.0,6.55,6.57,6.53,6.53,413900.0
2010-12-01 10:00:00,6.54,6.56,6.52,6.53,184200.0,6.54,6.56,6.52,6.53,184200.0
2010-12-01 10:10:00,6.52,6.53,6.51,6.53,228100.0,6.52,6.53,6.51,6.53,228100.0
2010-12-01 10:20:00,6.53,6.53,6.46,6.46,487500.0,6.53,6.53,6.46,6.46,487500.0
2010-12-01 10:30:00,6.47,6.48,6.43,6.47,494800.0,6.47,6.48,6.43,6.47,494800.0
2010-12-01 10:40:00,6.48,6.49,6.46,6.47,298700.0,6.48,6.49,6.46,6.47,298700.0
2010-12-01 10:50:00,6.47,6.49,6.45,6.48,931200.0,6.47,6.49,6.45,6.48,931200.0
2010-12-01 11:00:00,6.47,6.48,6.45,6.47,222300.0,6.47,6.48,6.45,6.47,222300.0
2010-12-01 11:10:00,6.47,6.49,6.46,6.48,125900.0,6.47,6.49,6.46,6.48,125900.0
2010-12-01 11:20:00,6.49,6.52,6.49,6.51,481400.0,6.49,6.52,6.49,6.51,481400.0
2010-12-01 11:30:00,6.51,6.52,6.51,6.51,73300.0,6.51,6.52,6.51,6.51,73300.0
2010-12-01 11:40:00,6.52,6.55,6.51,6.54,234900.0,6.52,6.55,6.51,6.54,234900.0
2010-12-01 11:50:00,6.55,6.59,6.54,6.58,501000.0,6.55,6.59,6.54,6.58,501000.0
2010-12-01 12:00:00,6.58,6.59,6.52,6.52,275900.0,6.58,6.59,6.52,6.52,275900.0
2010-12-01 12:10:00,6.52,6.53,6.48,6.49,464700.0,6.52,6.53,6.48,6.49,464700.0
2010-12-01 12:20:00,6.49,6.5,6.47,6.47,389900.0,6.49,6.5,6.47,6.47,389900.0
2010-12-01 12:30:00,6.47,6.5,6.47,6.49,186000.0,6.47,6.5,6.47,6.49,186000.0
2010-12-01 12:40:00,6.5,6.5,6.46,6.47,296000.0,6.5,6.5,6.46,6.47,296000.0
2010-12-01 12:50:00,6.46,6.47,6.43,6.43,579000.0,6.46,6.47,6.43,6.43,579000.0
2010-12-01 13:00:00,6.43,6.46,6.43,6.45,156000.0,6.43,6.46,6.43,6.45,156000.0
2010-12-01 13:10:00,6.46,6.47,6.44,6.45,502600.0,6.46,6.47,6.44,6.45,502600.0
2010-12-01 13:20:00,6.44,6.45,6.42,6.45,285300.0,6.44,6.45,6.42,6.45,285300.0
2010-12-01 13:30:00,6.45,6.49,6.45,6.47,531500.0,6.45,6.49,6.45,6.47,531500.0
2010-12-01 13:40:00,6.48,6.5,6.47,6.49,115800.0,6.48,6.5,6.47,6.49,115800.0
2010-12-01 13:50:00,6.5,6.5,6.49,6.5,130400.0,6.5,6.5,6.49,6.5,130400.0
2010-12-01 14:00:00,6.5,6.51,6.49,6.49,167300.0,6.5,6.51,6.49,6.49,167300.0
2010-12-01 14:10:00,6.49,6.52,6.49,6.51,139700.0,6.49,6.52,6.49,6.51,139700.0
2010-12-01 14:20:00,6.52,6.52,6.49,6.51,159800.0,6.52,6.52,6.49,6.51,159800.0
2010-12-01 14:30:00,6.5,6.51,6.5,6.5,37200.0,6.5,6.51,6.5,6.5,37200.0
2010-12-01 14:40:00,6.5,6.52,6.5,6.51,112600.0,6.5,6.52,6.5,6.51,112600.0
2010-12-01 14:50:00,6.51,6.53,6.51,6.51,155500.0,6.51,6.53,6.51,6.51,155500.0
2010-12-01 15:00:00,6.5,6.51,6.5,6.5,81600.0,6.5,6.51,6.5,6.5,81600.0
2010-12-01 15:10:00,6.5,6.51,6.5,6.51,49900.0,6.5,6.51,6.5,6.51,49900.0
2010-12-01 15:20:00,6.51,6.53,6.5,6.52,229300.0,6.51,6.53,6.5,6.52,229300.0
2010-12-01 15:30:00,6.52,6.53,6.52,6.53,149900.0,6.52,6.53,6.52,6.53,149900.0
2010-12-01 15:40:00,6.53,6.53,6.51,6.52,325400.0,6.53,6.53,6.51,6.52,325400.0
2010-12-01 15:50:00,6.52,6.52,6.51,6.51,617800.0,6.52,6.52,6.51,6.51,617800.0
2010-12-02 09:30:00,6.51,6.57,6.51,6.55,216900.0,6.51,6.57,6.51,6.55,216900.0
2010-12-02 09:40:00,6.55,6.59,6.54,6.56,355400.0,6.55,6.59,6.54,6.56,355400.0
2010-12-02 09:50:00,6.56,6.6,6.56,6.6,313300.0,6.56,6.6,6.56,6.6,313300.0
2010-12-02 10:00:00,6.6,6.61,6.59,6.59,540700.0,6.6,6.61,6.59,6.59,540700.0
2010-12-02 10:10:00,6.6,6.6,6.59,6.59,71500.0,6.6,6.6,6.59,6.59,71500.0
2010-12-02 10:20:00,6.6,6.63,6.59,6.62,177800.0,6.6,6.63,6.59,6.62,177800.0
2010-12-02 10:30:00,6.61,6.63,6.61,6.63,257000.0,6.61,6.63,6.61,6.63,257000.0
2010-12-02 10:40:00,6.63,6.64,6.62,6.62,271300.0,6.63,6.64,6.62,6.62,271300.0
2010-12-02 10:50:00,6.62,6.64,6.6,6.63,445100.0,6.62,6.64,6.6,6.63,445100.0
2010-12-02 11:00:00,6.64,6.65,6.63,6.63,82300.0,6.64,6.65,6.63,6.63,82300.0
2010-12-02 11:10:00,6.64,6.64,6.63,6.64,106100.0,6.64,6.64,6.63,6.64,106100.0
2010-12-02 11:20:00,6.63,6.64,6.62,6.64,212500.0,6.63,6.64,6.62,6.64,212500.0
2010-12-02 11:30:00,6.63,6.64,6.61,6.61,391500.0,6.63,6.64,6.61,6.61,391500.0
2010-12-02 11:40:00,6.62,6.63,6.61,6.61,218900.0,6.62,6.63,6.61,6.61,218900.0
2010-12-02 11:50:00,6.61,6.62,6.61,6.61,35200.0,6.61,6.62,6.61,6.61,35200.0
2010-12-02 12:00:00,6.62,6.62,6.6,6.6,69400.0,6.62,6.62,6.6,6.6,69400.0
2010-12-02 12:10:00,6.61,6.61,6.6,6.61,255500.0,6.61,6.61,6.6,6.61,255500.0
2010-12-02 12:20:00,6.61,6.61,6.6,6.61,104800.0,6.61,6.61,6.6,6.61,104800.0
2010-12-02 12:30:00,6.61,6.62,6.58,6.62,250000.0,6.61,6.62,6.58,6.62,250000.0
2010-12-02 12:40:00,6.61,6.63,6.61,6.61,103500.0,6.61,6.63,6.61,6.61,103500.0
2010-12-02 12:50:00,6.62,6.62,6.61,6.61,38100.0,6.62,6.62,6.61,6.61,38100.0
2010-12-02 13:00:00,6.61,6.62,6.6,6.61,135700.0,6.61,6.62,6.6,6.61,135700.0
2010-12-02 13:10:00,6.62,6.62,6.61,6.62,54400.0,6.62,6.62,6.61,6.62,54400.0
2010-12-02 13:20:00,6.62,6.62,6.6,6.61,190100.0,6.62,6.62,6.6,6.61,190100.0
2010-12-02 13:30:00,6.62,6.62,6.61,6.62,42300.0,6.62,6.62,6.61,6.62,42300.0
2010-12-02 13:40:00,6.62,6.63,6.6,6.62,149000.0,6.62,6.63,6.6,6.62,149000.0
2010-12-02 13:50:00,6.62,6.62,6.61,6.62,25200.0,6.62,6.62,6.61,6.62,25200.0
2010-12-02 14:00:00,6.62,6.64,6.61,6.64,127700.0,6.62,6.64,6.61,6.64,127700.0
2010-12-02 14:10:00,6.64,6.64,6.63,6.64,65400.0,6.64,6.64,6.63,6.64,65400.0
2010-12-02 14:20:00,6.64,6.65,6.64,6.65,169900.0,6.64,6.65,6.64,6.65,169900.0
2010-12-02 14:30:00,6.65,6.65,6.64,6.64,46700.0,6.65,6.65,6.64,6.64,46700.0
2010-12-02 14:40:00,6.65,6.66,6.64,6.66,234200.0,6.65,6.66,6.64,6.66,234200.0
2010-12-02 14:50:00,6.66,6.66,6.64,6.65,247600.0,6.66,6.66,6.64,6.65,247600.0
2010-12-02 15:00:00,6.64,6.65,6.64,6.64,76300.0,6.64,6.65,6.64,6.64,76300.0
2010-12-02 15:10:00,6.65,6.65,6.64,6.65,83800.0,6.65,6.65,6.64,6.65,83800.0
2010-12-02 15:20:00,6.64,6.66,6.64,6.66,539800.0,6.64,6.66,6.64,6.66,539800.0
2010-12-02 15:30:00,6.65,6.67,6.65,6.66,293300.0,6.65,6.67,6.65,6.66,293300.0
2010-12-02 15:40:00,6.66,6.67,6.64,6.64,592400.0,6.66,6.67,6.64,6.64,592400.0
2010-12-02 15:50:00,6.65,6.67,6.64,6.66,735500.0,6.65,6.67,6.64,6.66,735500.0
2010-12-03 09:30:00,6.67,6.72,6.63,6.71,521500.0,6.67,6.72,6.63,6.71,521500.0
2010-12-03 09:40:00,6.7,6.75,6.7,6.74,501700.0,6.7,6.75,6.7,6.74,501700.0
2010-12-03 09:50:00,6.74,6.75,6.73,6.74,305100.0,6.74,6.75,6.73,6.74,305100.0
2010-12-03 10:00:00,6.74,6.76,6.72,6.75,444500.0,6.74,6.76,6.72,6.75,444500.0
2010-12-03 10:10:00,6.74,6.75,6.7,6.74,327100.0,6.74,6.75,6.7,6.74,327100.0
2010-12-03 10:20:00,6.74,6.74,6.71,6.74,303500.0,6.74,6.74,6.71,6.74,303500.0
2010-12-03 10:30:00,6.74,6.74,6.73,6.74,106800.0,6.74,6.74,6.73,6.74,106800.0
2010-12-03 10:40:00,6.74,6.74,6.71,6.73,241900.0,6.74,6.74,6.71,6.73,241900.0
2010-12-03 10:50:00,6.74,6.77,6.71,6.72,1781300.0,6.74,6.77,6.71,6.72,1781300.0
2010-12-03 11:00:00,6.73,6.75,6.71,6.75,339600.0,6.73,6.75,6.71,6.75,339600.0
2010-12-03 11:10:00,6.75,6.75,6.74,6.74,87700.0,6.75,6.75,6.74,6.74,87700.0
2010-12-03 11:20:00,6.74,6.75,6.73,6.73,155100.0,6.74,6.75,6.73,6.73,155100.0
2010-12-03 11:30:00,6.73,6.74,6.71,6.72,94700.0,6.73,6.74,6.71,6.72,94700.0
2010-12-03 11:40:00,6.72,6.75,6.71,6.75,272300.0,6.72,6.75,6.71,6.75,272300.0
2010-12-03 11:50:00,6.75,6.75,6.74,6.75,55900.0,6.75,6.75,6.74,6.75,55900.0
2010-12-03 12:00:00,6.75,6.75,6.74,6.75,48000.0,6.75,6.75,6.74,6.75,48000.0
2010-12-03 12:10:00,6.75,6.75,6.73,6.73,134600.0,6.75,6.75,6.73,6.73,134600.0
2010-12-03 12:20:00,6.73,6.74,6.73,6.74,29400.0,6.73,6.74,6.73,6.74,29400.0
2010-12-03 12:30:00,6.74,6.74,6.73,6.74,57500.0,6.74,6.74,6.73,6.74,57500.0
2010-12-03 12:40:00,6.74,6.74,6.73,6.74,93400.0,6.74,6.74,6.73,6.74,93400.0
2010-12-03 12:50:00,6.74,6.76,6.73,6.76,150100.0,6.74,6.76,6.73,6.76,150100.0
2010-12-03 13:00:00,6.75,6.78,6.75,6.78,151700.0,6.75,6.78,6.75,6.78,151700.0
2010-12-03 13:10:00,6.78,6.78,6.77,6.78,33000.0,6.78,6.78,6.77,6.78,33000.0
2010-12-03 13:20:00,6.78,6.8,6.78,6.79,206300.0,6.78,6.8,6.78,6.79,206300.0
2010-12-03 13:30:00,6.8,6.8,6.78,6.78,87300.0,6.8,6.8,6.78,6.78,87300.0
2010-12-03 13:40:00,6.79,6.79,6.78,6.78,97200.0,6.79,6.79,6.78,6.78,97200.0
2010-12-03 13:50:00,6.78,6.79,6.78,6.78,73100.0,6.78,6.79,6.78,6.78,73100.0
2010-12-03 14:00:00,6.78,6.8,6.78,6.79,600800.0,6.78,6.8,6.78,6.79,600800.0
2010-12-03 14:10:00,6.79,6.8,6.79,6.79,50900.0,6.79,6.8,6.79,6.79,50900.0
2010-12-03 14:20:00,6.79,6.84,6.79,6.83,901100.0,6.79,6.84,6.79,6.83,901100.0
2010-12-03 14:30:00,6.84,6.85,6.8,6.8,406500.0,6.84,6.85,6.8,6.8,406500.0
2010-12-03 14:40:00,6.81,6.82,6.8,6.82,168300.0,6.81,6.82,6.8,6.82,168300.0
2010-12-03 14:50:00,6.81,6.83,6.8,6.83,637900.0,6.81,6.83,6.8,6.83,637900.0
2010-12-03 15:00:00,6.82,6.83,6.82,6.82,205700.0,6.82,6.83,6.82,6.82,205700.0
2010-12-03 15:10:00,6.83,6.83,6.82,6.83,177300.0,6.83,6.83,6.82,6.83,177300.0
2010-12-03 15:20:00,6.82,6.83,6.8,6.81,360200.0,6.82,6.83,6.8,6.81,360200.0
2010-12-03 15:30:00,6.8,6.81,6.78,6.8,450500.0,6.8,6.81,6.78,6.8,450500.0
2010-12-03 15:40:00,6.8,6.84,6.8,6.83,368000.0,6.8,6.84,6.8,6.83,368000.0
2010-12-03 15:50:00,6.84,6.84,6.82,6.83,1087000.0,6.84,6.84,6.82,6.83,1087000.0
2010-12-06 09:30:00,6.79,6.83,6.75,6.81,262800.0,6.79,6.83,6.75,6.81,262800.0
2010-12-06 09:40:00,6.81,6.82,6.78,6.8,134000.0,6.81,6.82,6.78,6.8,134000.0
2010-12-06 09:50:00,6.8,6.8,6.77,6.8,88000.0,6.8,6.8,6.77,6.8,88000.0
2010-12-06 10:00:00,6.8,6.82,6.79,6.8,94300.0,6.8,6.82,6.79,6.8,94300.0
2010-12-06 10:10:00,6.81,6.83,6.8,6.82,213700.0,6.81,6.83,6.8,6.82,213700.0
2010-12-06 10:20:00,6.82,6.84,6.81,6.82,134200.0,6.82,6.84,6.81,6.82,134200.0
2010-12-06 10:30:00,6.82,6.83,6.8,6.81,128600.0,6.82,6.83,6.8,6.81,128600.0
2010-12-06 10:40:00,6.81,6.81,6.8,6.8,62000.0,6.81,6.81,6.8,6.8,62000.0
2010-12-06 10:50:00,6.8,6.81,6.8,6.8,85200.0,6.8,6.81,6.8,6.8,85200.0
2010-12-06 11:00:00,6.8,6.81,6.8,6.8,49900.0,6.8,6.81,6.8,6.8,49900.0
2010-12-06 11:10:00,6.8,6.81,6.78,6.8,191800.0,6.8,6.81,6.78,6.8,191800.0
2010-12-06 11:20:00,6.79,6.8,6.79,6.79,38900.0,6.79,6.8,6.79,6.79,38900.0
2010-12-06 11:30:00,6.79,6.8,6.77,6.77,100700.0,6.79,6.8,6.77,6.77,100700.0
2010-12-06 11:40:00,6.78,6.8,6.77,6.79,120400.0,6.78,6.8,6.77,6.79,120400.0
2010-12-06 11:50:00,6.79,6.79,6.77,6.79,111000.0,6.79,6.79,6.77,6.79,111000.0
2010-12-06 12:00:00,6.79,6.8,6.77,6.79,180900.0,6.79,6.8,6.77,6.79,180900.0
2010-12-06 12:10:00,6.78,6.79,6.77,6.78,38400.0,6.78,6.79,6.77,6.78,38400.0
2010-12-06 12:20:00,6.78,6.78,6.76,6.76,82300.0,6.78,6.78,6.76,6.76,82300.0
2010-12-06 12:30:00,6.76,6.78,6.76,6.78,99600.0,6.76,6.78,6.76,6.78,99600.0
2010-12-06 12:40:00,6.78,6.78,6.76,6.76,74100.0,6.78,6.78,6.76,6.76,74100.0
2010-12-06 12:50:00,6.76,6.77,6.76,6.76,48400.0,6.76,6.77,6.76,6.76,48400.0
2010-12-06 13:00:00,6.76,6.76,6.75,6.75,154600.0,6.76,6.76,6.75,6.75,154600.0
2010-12-06 13:10:00,6.75,6.76,6.74,6.74,74600.0,6.75,6.76,6.74,6.74,74600.0
2010-12-06 13:20:00,6.74,6.76,6.74,6.76,145900.0,6.74,6.76,6.74,6.76,145900.0
2010-12-06 13:30:00,6.75,6.77,6.75,6.77,98200.0,6.75,6.77,6.75,6.77,98200.0
2010-12-06 13:40:00,6.76,6.77,6.76,6.77,48800.0,6.76,6.77,6.76,6.77,48800.0
2010-12-06 13:50:00,6.77,6.77,6.76,6.76,48900.0,6.77,6.77,6.76,6.76,48900.0
2010-12-06 14:00:00,6.77,6.77,6.75,6.75,91300.0,6.77,6.77,6.75,6.75,91300.0
2010-12-06 14:10:00,6.76,6.76,6.75,6.75,39000.0,6.76,6.76,6.75,6.75,39000.0
2010-12-06 14:20:00,6.76,6.76,6.74,6.75,76900.0,6.76,6.76,6.74,6.75,76900.0
2010-12-06 14:30:00,6.74,6.76,6.73,6.74,496200.0,6.74,6.76,6.73,6.74,496200.0
2010-12-06 14:40:00,6.74,6.75,6.73,6.75,156800.0,6.74,6.75,6.73,6.75,156800.0
2010-12-06 14:50:00,6.75,6.75,6.74,6.74,34500.0,6.75,6.75,6.74,6.74,34500.0
2010-12-06 15:00:00,6.75,6.75,6.74,6.74,58000.0,6.75,6.75,6.74,6.74,58000.0
2010-12-06 15:10:00,6.74,6.75,6.74,6.74,130800.0,6.74,6.75,6.74,6.74,130800.0
2010-12-06 15:20:00,6.74,6.75,6.73,6.74,228700.0,6.74,6.75,6.73,6.74,228700.0
2010-12-06 15:30:00,6.74,6.74,6.71,6.72,333300.0,6.74,6.74,6.71,6.72,333300.0
2010-12-06 15:40:00,6.72,6.72,6.69,6.7,629700.0,6.72,6.72,6.69,6.7,629700.0
2010-12-06 15:50:00,6.69,6.7,6.68,6.69,1275800.0,6.69,6.7,6.68,6.69,1275800.0
2010-12-07 09:30:00,6.73,6.76,6.71,6.73,568400.0,6.73,6.76,6.71,6.73,568400.0
2010-12-07 09:40:00,6.73,6.77,6.72,6.73,833900.0,6.73,6.77,6.72,6.73,833900.0
2010-12-07 09:50:00,6.73,6.78,6.72,6.77,130700.0,6.73,6.78,6.72,6.77,130700.0
2010-12-07 10:00:00,6.77,6.78,6.74,6.74,240800.0,6.77,6.78,6.74,6.74,240800.0
2010-12-07 10:10:00,6.74,6.78,6.74,6.77,134400.0,6.74,6.78,6.74,6.77,134400.0
2010-12-07 10:20:00,6.77,6.78,6.75,6.76,160300.0,6.77,6.78,6.75,6.76,160300.0
2010-12-07 10:30:00,6.76,6.77,6.74,6.76,136200.0,6.76,6.77,6.74,6.76,136200.0
2010-12-07 10:40:00,6.77,6.77,6.74,6.74,456100.0,6.77,6.77,6.74,6.74,456100.0
2010-12-07 10:50:00,6.74,6.75,6.72,6.72,407300.0,6.74,6.75,6.72,6.72,407300.0
2010-12-07 11:00:00,6.73,6.74,6.71,6.72,102400.0,6.73,6.74,6.71,6.72,102400.0
2010-12-07 11:10:00,6.72,6.73,6.69,6.7,207600.0,6.72,6.73,6.69,6.7,207600.0
2010-12-07 11:20:00,6.7,6.7,6.68,6.69,155000.0,6.7,6.7,6.68,6.69,155000.0
2010-12-07 11:30:00,6.68,6.69,6.67,6.68,201300.0,6.68,6.69,6.67,6.68,201300.0
2010-12-07 11:40:00,6.68,6.69,6.67,6.68,160400.0,6.68,6.69,6.67,6.68,160400.0
2010-12-07 11:50:00,6.68,6.69,6.67,6.68,187400.0,6.68,6.69,6.67,6.68,187400.0
2010-12-07 12:00:00,6.68,6.68,6.67,6.68,186200.0,6.68,6.68,6.67,6.68,186200.0
2010-12-07 12:10:00,6.67,6.68,6.66,6.66,215000.0,6.67,6.68,6.66,6.66,215000.0
2010-12-07 12:20:00,6.66,6.66,6.65,6.66,44800.0,6.66,6.66,6.65,6.66,44800.0
2010-12-07 12:30:00,6.66,6.68,6.65,6.66,179900.0,6.66,6.68,6.65,6.66,179900.0
2010-12-07 12:40:00,6.66,6.67,6.66,6.66,59200.0,6.66,6.67,6.66,6.66,59200.0
2010-12-07 12:50:00,6.67,6.67,6.66,6.67,73400.0,6.67,6.67,6.66,6.67,73400.0
2010-12-07 13:00:00,6.67,6.68,6.66,6.68,123200.0,6.67,6.68,6.66,6.68,123200.0
2010-12-07 13:10:00,6.68,6.68,6.67,6.67,29500.0,6.68,6.68,6.67,6.67,29500.0
2010-12-07 13:20:00,6.68,6.68,6.67,6.68,122600.0,6.68,6.68,6.67,6.68,122600.0
2010-12-07 13:30:00,6.68,6.68,6.67,6.68,67100.0,6.68,6.68,6.67,6.68,67100.0
2010-12-07 13:40:00,6.68,6.68,6.66,6.67,114500.0,6.68,6.68,6.66,6.67,114500.0
2010-12-07 13:50:00,6.67,6.67,6.66,6.66,124400.0,6.67,6.67,6.66,6.66,124400.0
2010-12-07 14:00:00,6.66,6.67,6.65,6.66,299900.0,6.66,6.67,6.65,6.66,299900.0
2010-12-07 14:10:00,6.66,6.66,6.65,6.66,91200.0,6.66,6.66,6.65,6.66,91200.0
2010-12-07 14:20:00,6.66,6.66,6.65,6.66,147800.0,6.66,6.66,6.65,6.66,147800.0
2010-12-07 14:30:00,6.66,6.67,6.65,6.66,353900.0,6.66,6.67,6.65,6.66,353900.0
2010-12-07 14:40:00,6.66,6.67,6.66,6.67,155100.0,6.66,6.67,6.66,6.67,155100.0
2010-12-07 14:50:00,6.67,6.67,6.63,6.64,320700.0,6.67,6.67,6.63,6.64,320700.0
2010-12-07 15:00:00,6.65,6.65,6.64,6.65,130300.0,6.65,6.65,6.64,6.65,130300.0
2010-12-07 15:10:00,6.65,6.66,6.64,6.65,236800.0,6.65,6.66,6.64,6.65,236800.0
2010-12-07 15:20:00,6.66,6.66,6.63,6.65,237500.0,6.66,6.66,6.63,6.65,237500.0
2010-12-07 15:30:00,6.65,6.66,6.63,6.65,232300.0,6.65,6.66,6.63,6.65,232300.0
2010-12-07 15:40:00,6.65,6.66,6.63,6.64,296600.0,6.65,6.66,6.63,6.64,296600.0
2010-12-07 15:50:00,6.64,6.65,6.62,6.62,1079200.0,6.64,6.65,6.62,6.62,1079200.0
2010-12-08 09:30:00,6.61,6.66,6.61,6.63,278400.0,6.61,6.66,6.61,6.63,278400.0
2010-12-08 09:40:00,6.63,6.64,6.6,6.6,209000.0,6.63,6.64,6.6,6.6,209000.0
2010-12-08 09:50:00,6.6,6.62,6.57,6.6,578300.0,6.6,6.62,6.57,6.6,578300.0
2010-12-08 10:00:00,6.6,6.61,6.55,6.56,488200.0,6.6,6.61,6.55,6.56,488200.0
2010-12-08 10:10:00,6.56,6.57,6.54,6.55,285500.0,6.56,6.57,6.54,6.55,285500.0
2010-12-08 10:20:00,6.55,6.55,6.5,6.51,550400.0,6.55,6.55,6.5,6.51,550400.0
2010-12-08 10:30:00,6.5,6.52,6.48,6.49,797000.0,6.5,6.52,6.48,6.49,797000.0
2010-12-08 10:40:00,6.49,6.5,6.49,6.5,194400.0,6.49,6.5,6.49,6.5,194400.0
2010-12-08 10:50:00,6.49,6.52,6.49,6.5,265100.0,6.49,6.52,6.49,6.5,265100.0
2010-12-08 11:00:00,6.51,6.53,6.5,6.52,345500.0,6.51,6.53,6.5,6.52,345500.0
2010-12-08 11:10:00,6.51,6.56,6.51,6.54,1413700.0,6.51,6.56,6.51,6.54,1413700.0
2010-12-08 11:20:00,6.54,6.56,6.54,6.54,192800.0,6.54,6.56,6.54,6.54,192800.0
2010-12-08 11:30:00,6.55,6.58,6.53,6.57,1522600.0,6.55,6.58,6.53,6.57,1522600.0
2010-12-08 11:40:00,6.58,6.61,6.57,6.59,384100.0,6.58,6.61,6.57,6.59,384100.0
2010-12-08 11:50:00,6.59,6.62,6.59,6.61,259300.0,6.59,6.62,6.59,6.61,259300.0
2010-12-08 12:00:00,6.6,6.62,6.59,6.62,189800.0,6.6,6.62,6.59,6.62,189800.0
2010-12-08 12:10:00,6.62,6.63,6.61,6.62,238700.0,6.62,6.63,6.61,6.62,238700.0
2010-12-08 12:20:00,6.61,6.63,6.61,6.63,146900.0,6.61,6.63,6.61,6.63,146900.0
2010-12-08 12:30:00,6.62,6.65,6.62,6.64,184000.0,6.62,6.65,6.62,6.64,184000.0
2010-12-08 12:40:00,6.64,6.64,6.61,6.62,186500.0,6.64,6.64,6.61,6.62,186500.0
2010-12-08 12:50:00,6.63,6.63,6.62,6.63,97000.0,6.63,6.63,6.62,6.63,97000.0
2010-12-08 13:00:00,6.63,6.64,6.62,6.64,55200.0,6.63,6.64,6.62,6.64,55200.0
2010-12-08 13:10:00,6.63,6.65,6.63,6.64,74600.0,6.63,6.65,6.63,6.64,74600.0
2010-12-08 13:20:00,6.64,6.66,6.64,6.65,158800.0,6.64,6.66,6.64,6.65,158800.0
2010-12-08 13:30:00,6.64,6.66,6.64,6.65,120300.0,6.64,6.66,6.64,6.65,120300.0
2010-12-08 13:40:00,6.65,6.66,6.65,6.65,107500.0,6.65,6.66,6.65,6.65,107500.0
2010-12-08 13:50:00,6.66,6.66,6.64,6.64,412800.0,6.66,6.66,6.64,6.64,412800.0
2010-12-08 14:00:00,6.63,6.64,6.6,6.6,168300.0,6.63,6.64,6.6,6.6,168300.0
2010-12-08 14:10:00,6.61,6.63,6.6,6.63,171200.0,6.61,6.63,6.6,6.63,171200.0
2010-12-08 14:20:00,6.62,6.64,6.62,6.64,110900.0,6.62,6.64,6.62,6.64,110900.0
2010-12-08 14:30:00,6.64,6.66,6.63,6.66,132100.0,6.64,6.66,6.63,6.66,132100.0
2010-12-08 14:40:00,6.66,6.66,6.65,6.66,162300.0,6.66,6.66,6.65,6.66,162300.0
2010-12-08 14:50:00,6.66,6.66,6.65,6.66,46900.0,6.66,6.66,6.65,6.66,46900.0
2010-12-08 15:00:00,6.66,6.66,6.65,6.66,222100.0,6.66,6.66,6.65,6.66,222100.0
2010-12-08 15:10:00,6.65,6.66,6.65,6.66,157800.0,6.65,6.66,6.65,6.66,157800.0
2010-12-08 15:20:00,6.66,6.66,6.63,6.65,244700.0,6.66,6.66,6.63,6.65,244700.0
2010-12-08 15:30:00,6.64,6.66,6.64,6.65,213300.0,6.64,6.66,6.64,6.65,213300.0
2010-12-08 15:40:00,6.66,6.67,6.65,6.66,734500.0,6.66,6.67,6.65,6.66,734500.0
2010-12-08 15:50:00,6.66,6.69,6.66,6.66,1458500.0,6.66,6.69,6.66,6.66,1458500.0
2010-12-09 09:30:00,6.7,6.71,6.67,6.68,214000.0,6.7,6.71,6.67,6.68,214000.0
2010-12-09 09:40:00,6.69,6.7,6.68,6.7,335700.0,6.69,6.7,6.68,6.7,335700.0
2010-12-09 09:50:00,6.69,6.74,6.69,6.73,624500.0,6.69,6.74,6.69,6.73,624500.0
2010-12-09 10:00:00,6.74,6.76,6.73,6.76,396100.0,6.74,6.76,6.73,6.76,396100.0
2010-12-09 10:10:00,6.76,6.77,6.72,6.72,487200.0,6.76,6.77,6.72,6.72,487200.0
2010-12-09 10:20:00,6.73,6.77,6.73,6.77,307700.0,6.73,6.77,6.73,6.77,307700.0
2010-12-09 10:30:00,6.77,6.78,6.76,6.78,280800.0,6.77,6.78,6.76,6.78,280800.0
2010-12-09 10:40:00,6.78,6.78,6.77,6.78,252400.0,6.78,6.78,6.77,6.78,252400.0
2010-12-09 10:50:00,6.78,6.78,6.75,6.76,285200.0,6.78,6.78,6.75,6.76,285200.0
2010-12-09 11:00:00,6.75,6.78,6.75,6.77,323400.0,6.75,6.78,6.75,6.77,323400.0
2010-12-09 11:10:00,6.77,6.78,6.77,6.78,101000.0,6.77,6.78,6.77,6.78,101000.0
2010-12-09 11:20:00,6.78,6.8,6.77,6.79,354800.0,6.78,6.8,6.77,6.79,354800.0
2010-12-09 11:30:00,6.79,6.8,6.78,6.8,455600.0,6.79,6.8,6.78,6.8,455600.0
2010-12-09 11:40:00,6.8,6.8,6.79,6.8,314300.0,6.8,6.8,6.79,6.8,314300.0
2010-12-09 11:50:00,6.8,6.82,6.76,6.81,702000.0,6.8,6.82,6.76,6.81,702000.0
2010-12-09 12:00:00,6.82,6.85,6.81,6.84,494300.0,6.82,6.85,6.81,6.84,494300.0
2010-12-09 12:10:00,6.84,6.85,6.83,6.83,250300.0,6.84,6.85,6.83,6.83,250300.0
2010-12-09 12:20:00,6.83,6.84,6.8,6.82,275100.0,6.83,6.84,6.8,6.82,275100.0
2010-12-09 12:30:00,6.82,6.82,6.79,6.79,81600.0,6.82,6.82,6.79,6.79,81600.0
2010-12-09 12:40:00,6.79,6.81,6.79,6.8,158800.0,6.79,6.81,6.79,6.8,158800.0
2010-12-09 12:50:00,6.8,6.83,6.8,6.83,228500.0,6.8,6.83,6.8,6.83,228500.0
2010-12-09 13:00:00,6.82,6.83,6.82,6.83,237600.0,6.82,6.83,6.82,6.83,237600.0
2010-12-09 13:10:00,6.83,6.83,6.82,6.83,75300.0,6.83,6.83,6.82,6.83,75300.0
2010-12-09 13:20:00,6.82,6.82,6.81,6.81,139800.0,6.82,6.82,6.81,6.81,139800.0
2010-12-09 13:30:00,6.81,6.82,6.8,6.81,219700.0,6.81,6.82,6.8,6.81,219700.0
2010-12-09 13:40:00,6.81,6.82,6.77,6.78,315600.0,6.81,6.82,6.77,6.78,315600.0
2010-12-09 13:50:00,6.77,6.78,6.76,6.77,197600.0,6.77,6.78,6.76,6.77,197600.0
2010-12-09 14:00:00,6.77,6.77,6.76,6.76,101100.0,6.77,6.77,6.76,6.76,101100.0
2010-12-09 14:10:00,6.76,6.8,6.76,6.79,269700.0,6.76,6.8,6.76,6.79,269700.0
2010-12-09 14:20:00,6.8,6.81,6.79,6.81,166100.0,6.8,6.81,6.79,6.81,166100.0
2010-12-09 14:30:00,6.8,6.81,6.8,6.81,51800.0,6.8,6.81,6.8,6.81,51800.0
2010-12-09 14:40:00,6.81,6.81,6.79,6.79,167200.0,6.81,6.81,6.79,6.79,167200.0
2010-12-09 14:50:00,6.8,6.8,6.79,6.8,123700.0,6.8,6.8,6.79,6.8,123700.0
2010-12-09 15:00:00,6.8,6.8,6.79,6.8,100300.0,6.8,6.8,6.79,6.8,100300.0
2010-12-09 15:10:00,6.8,6.8,6.79,6.8,84600.0,6.8,6.8,6.79,6.8,84600.0
2010-12-09 15:20:00,6.8,6.8,6.79,6.79,104100.0,6.8,6.8,6.79,6.79,104100.0
2010-12-09 15:30:00,6.79,6.8,6.79,6.8,164500.0,6.79,6.8,6.79,6.8,164500.0
2010-12-09 15:40:00,6.8,6.83,6.79,6.82,522600.0,6.8,6.83,6.79,6.82,522600.0
2010-12-09 15:50:00,6.83,6.88,6.82,6.87,3067000.0,6.83,6.88,6.82,6.87,3067000.0
2010-12-10 09:30:00,6.87,6.91,6.87,6.88,368000.0,6.87,6.91,6.87,6.88,368000.0
2010-12-10 09:40:00,6.88,6.93,6.86,6.87,1912000.0,6.88,6.93,6.86,6.87,1912000.0
2010-12-10 09:50:00,6.88,6.94,6.87,6.93,841200.0,6.88,6.94,6.87,6.93,841200.0
2010-12-10 10:00:00,6.93,6.93,6.9,6.92,354700.0,6.93,6.93,6.9,6.92,354700.0
2010-12-10 10:10:00,6.93,6.99,6.92,6.98,930600.0,6.93,6.99,6.92,6.98,930600.0
2010-12-10 10:20:00,6.98,7.02,6.96,6.99,747400.0,6.98,7.02,6.96,6.99,747400.0
2010-12-10 10:30:00,6.99,7.01,6.97,6.98,1009500.0,6.99,7.01,6.97,6.98,1009500.0
2010-12-10 10:40:00,6.98,7.01,6.97,7.01,346900.0,6.98,7.01,6.97,7.01,346900.0
2010-12-10 10:50:00,7.01,7.02,6.97,6.99,1359300.0,7.01,7.02,6.97,6.99,1359300.0
2010-12-10 11:00:00,7.0,7.01,6.99,7.01,231300.0,7.0,7.01,6.99,7.01,231300.0
2010-12-10 11:10:00,7.01,7.03,7.0,7.01,613400.0,7.01,7.03,7.0,7.01,613400.0
2010-12-10 11:20:00,7.02,7.02,7.01,7.02,157000.0,7.02,7.02,7.01,7.02,157000.0
2010-12-10 11:30:00,7.02,7.02,7.01,7.01,96700.0,7.02,7.02,7.01,7.01,96700.0
2010-12-10 11:40:00,7.01,7.02,7.0,7.01,255000.0,7.01,7.02,7.0,7.01,255000.0
2010-12-10 11:50:00,7.01,7.03,6.98,7.03,842500.0,7.01,7.03,6.98,7.03,842500.0
2010-12-10 12:00:00,7.03,7.03,7.0,7.02,540300.0,7.03,7.03,7.0,7.02,540300.0
2010-12-10 12:10:00,7.02,7.08,7.01,7.08,1032100.0,7.02,7.08,7.01,7.08,1032100.0
2010-12-10 12:20:00,7.08,7.09,7.07,7.09,372900.0,7.08,7.09,7.07,7.09,372900.0
2010-12-10 12:30:00,7.09,7.1,7.08,7.1,507400.0,7.09,7.1,7.08,7.1,507400.0
2010-12-10 12:40:00,7.1,7.13,7.09,7.13,465500.0,7.1,7.13,7.09,7.13,465500.0
2010-12-10 12:50:00,7.13,7.14,7.12,7.14,541000.0,7.13,7.14,7.12,7.14,541000.0
2010-12-10 13:00:00,7.14,7.14,7.12,7.14,436000.0,7.14,7.14,7.12,7.14,436000.0
2010-12-10 13:10:00,7.14,7.15,7.13,7.14,313800.0,7.14,7.15,7.13,7.14,313800.0
2010-12-10 13:20:00,7.15,7.15,7.13,7.14,990900.0,7.15,7.15,7.13,7.14,990900.0
2010-12-10 13:30:00,7.14,7.15,7.14,7.14,231300.0,7.14,7.15,7.14,7.14,231300.0
2010-12-10 13:40:00,7.15,7.18,7.14,7.18,452800.0,7.15,7.18,7.14,7.18,452800.0
2010-12-10 13:50:00,7.18,7.18,7.14,7.14,498300.0,7.18,7.18,7.14,7.14,498300.0
2010-12-10 14:00:00,7.15,7.15,7.11,7.11,1439900.0,7.15,7.15,7.11,7.11,1439900.0
2010-12-10 14:10:00,7.12,7.12,7.09,7.1,1260400.0,7.12,7.12,7.09,7.1,1260400.0
2010-12-10 14:20:00,7.09,7.12,7.09,7.12,1047100.0,7.09,7.12,7.09,7.12,1047100.0
2010-12-10 14:30:00,7.12,7.13,7.1,7.11,618000.0,7.12,7.13,7.1,7.11,618000.0
2010-12-10 14:40:00,7.11,7.14,7.1,7.13,1081100.0,7.11,7.14,7.1,7.13,1081100.0
2010-12-10 14:50:00,7.13,7.14,7.12,7.14,970600.0,7.13,7.14,7.12,7.14,970600.0
2010-12-10 15:00:00,7.14,7.16,7.13,7.14,553800.0,7.14,7.16,7.13,7.14,553800.0
2010-12-10 15:10:00,7.14,7.15,7.1,7.15,3622100.0,7.14,7.15,7.1,7.15,3622100.0
2010-12-10 15:20:00,7.15,7.17,7.13,7.16,1865400.0,7.15,7.17,7.13,7.16,1865400.0
2010-12-10 15:30:00,7.16,7.16,7.14,7.15,1233600.0,7.16,7.16,7.14,7.15,1233600.0
2010-12-10 15:40:00,7.15,7.16,7.14,7.15,1487000.0,7.15,7.16,7.14,7.15,1487000.0
2010-12-10 15:50:00,7.14,7.16,7.09,7.09,5062600.0,7.14,7.16,7.09,7.09,5062600.0
2010-12-13 09:30:00,7.15,7.21,7.15,7.17,1328400.0,7.15,7.21,7.15,7.17,1328400.0
2010-12-13 09:40:00,7.18,7.18,7.13,7.14,913600.0,7.18,7.18,7.13,7.14,913600.0
2010-12-13 09:50:00,7.15,7.16,7.09,7.09,1940600.0,7.15,7.16,7.09,7.09,1940600.0
2010-12-13 10:00:00,7.09,7.1,7.04,7.05,577100.0,7.09,7.1,7.04,7.05,577100.0
2010-12-13 10:10:00,7.05,7.09,7.05,7.08,514000.0,7.05,7.09,7.05,7.08,514000.0
2010-12-13 10:20:00,7.08,7.08,7.06,7.07,147100.0,7.08,7.08,7.06,7.07,147100.0
2010-12-13 10:30:00,7.06,7.08,7.06,7.06,256000.0,7.06,7.08,7.06,7.06,256000.0
2010-12-13 10:40:00,7.07,7.11,7.06,7.11,578600.0,7.07,7.11,7.06,7.11,578600.0
2010-12-13 10:50:00,7.11,7.11,7.06,7.07,437500.0,7.11,7.11,7.06,7.07,437500.0
2010-12-13 11:00:00,7.07,7.07,7.03,7.07,229400.0,7.07,7.07,7.03,7.07,229400.0
2010-12-13 11:10:00,7.06,7.08,7.05,7.07,455400.0,7.06,7.08,7.05,7.07,455400.0
2010-12-13 11:20:00,7.07,7.08,7.06,7.07,313300.0,7.07,7.08,7.06,7.07,313300.0
2010-12-13 11:30:00,7.07,7.07,7.06,7.07,281200.0,7.07,7.07,7.06,7.07,281200.0
2010-12-13 11:40:00,7.07,7.07,7.06,7.07,150700.0,7.07,7.07,7.06,7.07,150700.0
2010-12-13 11:50:00,7.07,7.09,7.06,7.07,260900.0,7.07,7.09,7.06,7.07,260900.0
2010-12-13 12:00:00,7.07,7.09,7.06,7.07,275400.0,7.07,7.09,7.06,7.07,275400.0
2010-12-13 12:10:00,7.07,7.07,7.06,7.07,98000.0,7.07,7.07,7.06,7.07,98000.0
2010-12-13 12:20:00,7.06,7.07,7.06,7.07,96600.0,7.06,7.07,7.06,7.07,96600.0
2010-12-13 12:30:00,7.07,7.07,7.06,7.07,77200.0,7.07,7.07,7.06,7.07,77200.0
2010-12-13 12:40:00,7.07,7.08,7.06,7.08,283300.0,7.07,7.08,7.06,7.08,283300.0
2010-12-13 12:50:00,7.08,7.09,7.07,7.07,139200.0,7.08,7.09,7.07,7.07,139200.0
2010-12-13 13:00:00,7.07,7.08,7.07,7.07,145000.0,7.07,7.08,7.07,7.07,145000.0
2010-12-13 13:10:00,7.07,7.09,7.07,7.09,186500.0,7.07,7.09,7.07,7.09,186500.0
2010-12-13 13:20:00,7.09,7.09,7.08,7.09,62600.0,7.09,7.09,7.08,7.09,62600.0
2010-12-13 13:30:00,7.08,7.09,6.99,7.06,2166900.0,7.08,7.09,6.99,7.06,2166900.0
2010-12-13 13:40:00,7.06,7.08,7.05,7.07,461600.0,7.06,7.08,7.05,7.07,461600.0
2010-12-13 13:50:00,7.07,7.1,7.07,7.1,363100.0,7.07,7.1,7.07,7.1,363100.0
2010-12-13 14:00:00,7.1,7.11,7.09,7.1,139700.0,7.1,7.11,7.09,7.1,139700.0
2010-12-13 14:10:00,7.1,7.1,7.09,7.1,50400.0,7.1,7.1,7.09,7.1,50400.0
2010-12-13 14:20:00,7.09,7.1,7.09,7.09,60300.0,7.09,7.1,7.09,7.09,60300.0
2010-12-13 14:30:00,7.1,7.1,7.09,7.09,124800.0,7.1,7.1,7.09,7.09,124800.0
2010-12-13 14:40:00,7.1,7.11,7.09,7.1,357500.0,7.1,7.11,7.09,7.1,357500.0
2010-12-13 14:50:00,7.1,7.1,7.07,7.08,184100.0,7.1,7.1,7.07,7.08,184100.0
2010-12-13 15:00:00,7.07,7.08,7.06,7.07,268600.0,7.07,7.08,7.06,7.07,268600.0
2010-12-13 15:10:00,7.07,7.08,7.06,7.07,448500.0,7.07,7.08,7.06,7.07,448500.0
2010-12-13 15:20:00,7.07,7.08,7.07,7.07,124400.0,7.07,7.08,7.07,7.07,124400.0
2010-12-13 15:30:00,7.07,7.1,7.07,7.09,1638300.0,7.07,7.1,7.07,7.09,1638300.0
2010-12-13 15:40:00,7.09,7.09,7.07,7.09,1799500.0,7.09,7.09,7.07,7.09,1799500.0
2010-12-13 15:50:00,7.08,7.1,7.07,7.1,3143300.0,7.08,7.1,7.07,7.1,3143300.0
2010-12-14 09:30:00,7.08,7.11,7.02,7.04,707500.0,7.08,7.11,7.02,7.04,707500.0
2010-12-14 09:40:00,7.03,7.05,7.01,7.03,663300.0,7.03,7.05,7.01,7.03,663300.0
2010-12-14 09:50:00,7.03,7.04,7.02,7.03,95900.0,7.03,7.04,7.02,7.03,95900.0
2010-12-14 10:00:00,7.04,7.06,7.03,7.06,264700.0,7.04,7.06,7.03,7.06,264700.0
2010-12-14 10:10:00,7.06,7.07,7.03,7.05,388100.0,7.06,7.07,7.03,7.05,388100.0
2010-12-14 10:20:00,7.05,7.05,7.03,7.03,383800.0,7.05,7.05,7.03,7.03,383800.0
2010-12-14 10:30:00,7.03,7.06,7.02,7.03,724800.0,7.03,7.06,7.02,7.03,724800.0
2010-12-14 10:40:00,7.03,7.04,7.02,7.03,111700.0,7.03,7.04,7.02,7.03,111700.0
2010-12-14 10:50:00,7.04,7.04,7.02,7.03,261300.0,7.04,7.04,7.02,7.03,261300.0
2010-12-14 11:00:00,7.04,7.04,7.03,7.03,135100.0,7.04,7.04,7.03,7.03,135100.0
2010-12-14 11:10:00,7.03,7.03,7.01,7.02,799300.0,7.03,7.03,7.01,7.02,799300.0
2010-12-14 11:20:00,7.02,7.03,7.01,7.03,249300.0,7.02,7.03,7.01,7.03,249300.0
2010-12-14 11:30:00,7.02,7.03,7.02,7.02,297800.0,7.02,7.03,7.02,7.02,297800.0
2010-12-14 11:40:00,7.02,7.03,7.02,7.02,142800.0,7.02,7.03,7.02,7.02,142800.0
2010-12-14 11:50:00,7.02,7.03,7.01,7.02,239200.0,7.02,7.03,7.01,7.02,239200.0
2010-12-14 12:00:00,7.02,7.03,7.01,7.03,174200.0,7.02,7.03,7.01,7.03,174200.0
2010-12-14 12:10:00,7.03,7.03,7.02,7.02,176200.0,7.03,7.03,7.02,7.02,176200.0
2010-12-14 12:20:00,7.03,7.03,7.02,7.02,55900.0,7.03,7.03,7.02,7.02,55900.0
2010-12-14 12:30:00,7.03,7.03,7.02,7.02,82100.0,7.03,7.03,7.02,7.02,82100.0
2010-12-14 12:40:00,7.02,7.03,7.02,7.03,244200.0,7.02,7.03,7.02,7.03,244200.0
2010-12-14 12:50:00,7.02,7.03,6.98,6.98,804000.0,7.02,7.03,6.98,6.98,804000.0
2010-12-14 13:00:00,6.98,6.99,6.98,6.99,102100.0,6.98,6.99,6.98,6.99,102100.0
2010-12-14 13:10:00,6.99,6.99,6.98,6.98,41000.0,6.99,6.99,6.98,6.98,41000.0
2010-12-14 13:20:00,6.99,6.99,6.98,6.99,45100.0,6.99,6.99,6.98,6.99,45100.0
2010-12-14 13:30:00,6.99,6.99,6.98,6.99,112600.0,6.99,6.99,6.98,6.99,112600.0
2010-12-14 13:40:00,6.99,7.0,6.98,7.0,235300.0,6.99,7.0,6.98,7.0,235300.0
2010-12-14 13:50:00,6.99,7.0,6.99,7.0,174400.0,6.99,7.0,6.99,7.0,174400.0
2010-12-14 14:00:00,6.99,7.01,6.99,7.0,285200.0,6.99,7.01,6.99,7.0,285200.0
2010-12-14 14:10:00,7.01,7.01,6.99,7.0,1170600.0,7.01,7.01,6.99,7.0,1170600.0
2010-12-14 14:20:00,6.99,7.0,6.99,7.0,322800.0,6.99,7.0,6.99,7.0,322800.0
2010-12-14 14:30:00,6.99,7.01,6.99,7.0,699000.0,6.99,7.01,6.99,7.0,699000.0
2010-12-14 14:40:00,7.0,7.0,6.99,7.0,150500.0,7.0,7.0,6.99,7.0,150500.0
2010-12-14 14:50:00,7.0,7.0,6.99,7.0,299400.0,7.0,7.0,6.99,7.0,299400.0
2010-12-14 15:00:00,6.99,7.01,6.99,7.0,533900.0,6.99,7.01,6.99,7.0,533900.0
2010-12-14 15:10:00,7.0,7.01,6.99,7.0,202700.0,7.0,7.01,6.99,7.0,202700.0
2010-12-14 15:20:00,7.0,7.0,6.99,6.99,118700.0,7.0,7.0,6.99,6.99,118700.0
2010-12-14 15:30:00,6.99,7.02,6.99,7.01,519500.0,6.99,7.02,6.99,7.01,519500.0
2010-12-14 15:40:00,7.01,7.03,7.0,7.03,275600.0,7.01,7.03,7.0,7.03,275600.0
2010-12-14 15:50:00,7.02,7.06,7.02,7.05,1549700.0,7.02,7.06,7.02,7.05,1549700.0
2010-12-15 09:30:00,7.03,7.04,7.01,7.02,263500.0,7.03,7.04,7.01,7.02,263500.0
2010-12-15 09:40:00,7.01,7.06,7.01,7.05,297500.0,7.01,7.06,7.01,7.05,297500.0
2010-12-15 09:50:00,7.06,7.08,7.05,7.05,229200.0,7.06,7.08,7.05,7.05,229200.0
2010-12-15 10:00:00,7.06,7.07,7.05,7.06,136500.0,7.06,7.07,7.05,7.06,136500.0
2010-12-15 10:10:00,7.05,7.06,7.05,7.05,98500.0,7.05,7.06,7.05,7.05,98500.0
2010-12-15 10:20:00,7.05,7.06,7.05,7.06,125200.0,7.05,7.06,7.05,7.06,125200.0
2010-12-15 10:30:00,7.06,7.07,7.05,7.06,178600.0,7.06,7.07,7.05,7.06,178600.0
2010-12-15 10:40:00,7.07,7.08,7.07,7.08,169700.0,7.07,7.08,7.07,7.08,169700.0
2010-12-15 10:50:00,7.08,7.09,7.08,7.08,145800.0,7.08,7.09,7.08,7.08,145800.0
2010-12-15 11:00:00,7.08,7.09,7.08,7.08,72500.0,7.08,7.09,7.08,7.08,72500.0
2010-12-15 11:10:00,7.08,7.09,7.04,7.06,526300.0,7.08,7.09,7.04,7.06,526300.0
2010-12-15 11:20:00,7.05,7.06,7.03,7.03,270000.0,7.05,7.06,7.03,7.03,270000.0
2010-12-15 11:30:00,7.04,7.04,7.03,7.03,44200.0,7.04,7.04,7.03,7.03,44200.0
2010-12-15 11:40:00,7.04,7.04,7.02,7.02,197600.0,7.04,7.04,7.02,7.02,197600.0
2010-12-15 11:50:00,7.03,7.03,7.02,7.02,106600.0,7.03,7.03,7.02,7.02,106600.0
2010-12-15 12:00:00,7.03,7.03,7.02,7.02,77300.0,7.03,7.03,7.02,7.02,77300.0
2010-12-15 12:10:00,7.02,7.03,7.01,7.01,242800.0,7.02,7.03,7.01,7.01,242800.0
2010-12-15 12:20:00,7.01,7.02,7.0,7.01,484000.0,7.01,7.02,7.0,7.01,484000.0
2010-12-15 12:30:00,7.01,7.01,7.0,7.0,134000.0,7.01,7.01,7.0,7.0,134000.0
2010-12-15 12:40:00,7.0,7.01,6.95,6.97,734100.0,7.0,7.01,6.95,6.97,734100.0
2010-12-15 12:50:00,6.98,6.98,6.94,6.94,251000.0,6.98,6.98,6.94,6.94,251000.0
2010-12-15 13:00:00,6.95,6.96,6.94,6.96,488500.0,6.95,6.96,6.94,6.96,488500.0
2010-12-15 13:10:00,6.95,6.97,6.95,6.97,243100.0,6.95,6.97,6.95,6.97,243100.0
2010-12-15 13:20:00,6.97,6.99,6.96,6.99,221400.0,6.97,6.99,6.96,6.99,221400.0
2010-12-15 13:30:00,6.99,6.99,6.98,6.99,72300.0,6.99,6.99,6.98,6.99,72300.0
2010-12-15 13:40:00,6.99,6.99,6.98,6.99,124200.0,6.99,6.99,6.98,6.99,124200.0
2010-12-15 13:50:00,6.99,6.99,6.98,6.99,80600.0,6.99,6.99,6.98,6.99,80600.0
2010-12-15 14:00:00,6.99,7.0,6.98,6.99,284500.0,6.99,7.0,6.98,6.99,284500.0
2010-12-15 14:10:00,7.0,7.0,6.99,6.99,116300.0,7.0,7.0,6.99,6.99,116300.0
2010-12-15 14:20:00,6.99,7.0,6.99,6.99,88000.0,6.99,7.0,6.99,6.99,88000.0
2010-12-15 14:30:00,6.99,7.0,6.98,6.98,473500.0,6.99,7.0,6.98,6.98,473500.0
2010-12-15 14:40:00,6.98,6.99,6.96,6.97,354800.0,6.98,6.99,6.96,6.97,354800.0
2010-12-15 14:50:00,6.96,6.97,6.93,6.93,472300.0,6.96,6.97,6.93,6.93,472300.0
2010-12-15 15:00:00,6.93,6.98,6.93,6.95,702400.0,6.93,6.98,6.93,6.95,702400.0
2010-12-15 15:10:00,6.96,6.96,6.95,6.95,117700.0,6.96,6.96,6.95,6.95,117700.0
2010-12-15 15:20:00,6.96,6.99,6.95,6.98,505600.0,6.96,6.99,6.95,6.98,505600.0
2010-12-15 15:30:00,6.98,7.0,6.97,6.98,536100.0,6.98,7.0,6.97,6.98,536100.0
2010-12-15 15:40:00,6.99,6.99,6.95,6.95,828200.0,6.99,6.99,6.95,6.95,828200.0
2010-12-15 15:50:00,6.95,6.98,6.94,6.98,1645100.0,6.95,6.98,6.94,6.98,1645100.0
2010-12-16 09:30:00,6.96,7.0,6.95,6.98,203300.0,6.96,7.0,6.95,6.98,203300.0
2010-12-16 09:40:00,6.99,6.99,6.97,6.98,248400.0,6.99,6.99,6.97,6.98,248400.0
2010-12-16 09:50:00,6.99,6.99,6.96,6.99,752900.0,6.99,6.99,6.96,6.99,752900.0
2010-12-16 10:00:00,6.99,7.0,6.98,6.99,657400.0,6.99,7.0,6.98,6.99,657400.0
2010-12-16 10:10:00,6.99,7.0,6.97,6.99,329400.0,6.99,7.0,6.97,6.99,329400.0
2010-12-16 10:20:00,6.99,7.01,6.98,6.99,354000.0,6.99,7.01,6.98,6.99,354000.0
2010-12-16 10:30:00,6.99,7.02,6.98,7.02,730100.0,6.99,7.02,6.98,7.02,730100.0
2010-12-16 10:40:00,7.02,7.02,7.0,7.01,859400.0,7.02,7.02,7.0,7.01,859400.0
2010-12-16 10:50:00,7.01,7.02,7.0,7.01,165600.0,7.01,7.02,7.0,7.01,165600.0
2010-12-16 11:00:00,7.01,7.01,7.0,7.0,117000.0,7.01,7.01,7.0,7.0,117000.0
2010-12-16 11:10:00,7.0,7.03,7.0,7.03,178200.0,7.0,7.03,7.0,7.03,178200.0
2010-12-16 11:20:00,7.02,7.04,7.02,7.03,403300.0,7.02,7.04,7.02,7.03,403300.0
2010-12-16 11:30:00,7.02,7.03,7.01,7.02,200200.0,7.02,7.03,7.01,7.02,200200.0
2010-12-16 11:40:00,7.01,7.03,7.0,7.01,416800.0,7.01,7.03,7.0,7.01,416800.0
2010-12-16 11:50:00,7.01,7.01,7.0,7.01,84200.0,7.01,7.01,7.0,7.01,84200.0
2010-12-16 12:00:00,7.0,7.02,7.0,7.01,235700.0,7.0,7.02,7.0,7.01,235700.0
2010-12-16 12:10:00,7.01,7.03,7.01,7.02,623800.0,7.01,7.03,7.01,7.02,623800.0
2010-12-16 12:20:00,7.02,7.03,7.02,7.03,151900.0,7.02,7.03,7.02,7.03,151900.0
2010-12-16 12:30:00,7.02,7.06,7.01,7.05,1794600.0,7.02,7.06,7.01,7.05,1794600.0
2010-12-16 12:40:00,7.06,7.14,7.05,7.12,1355300.0,7.06,7.14,7.05,7.12,1355300.0
2010-12-16 12:50:00,7.12,7.15,7.09,7.09,592200.0,7.12,7.15,7.09,7.09,592200.0
2010-12-16 13:00:00,7.1,7.11,7.09,7.1,1114200.0,7.1,7.11,7.09,7.1,1114200.0
2010-12-16 13:10:00,7.1,7.14,7.09,7.14,489900.0,7.1,7.14,7.09,7.14,489900.0
2010-12-16 13:20:00,7.14,7.15,7.13,7.14,133200.0,7.14,7.15,7.13,7.14,133200.0
2010-12-16 13:30:00,7.14,7.15,7.14,7.15,64700.0,7.14,7.15,7.14,7.15,64700.0
2010-12-16 13:40:00,7.15,7.15,7.14,7.14,321400.0,7.15,7.15,7.14,7.14,321400.0
2010-12-16 13:50:00,7.15,7.16,7.14,7.16,1116900.0,7.15,7.16,7.14,7.16,1116900.0
2010-12-16 14:00:00,7.16,7.17,7.15,7.16,460200.0,7.16,7.17,7.15,7.16,460200.0
2010-12-16 14:10:00,7.16,7.17,7.15,7.16,501900.0,7.16,7.17,7.15,7.16,501900.0
2010-12-16 14:20:00,7.16,7.18,7.16,7.17,365400.0,7.16,7.18,7.16,7.17,365400.0
2010-12-16 14:30:00,7.18,7.19,7.16,7.19,729400.0,7.18,7.19,7.16,7.19,729400.0
2010-12-16 14:40:00,7.18,7.2,7.17,7.18,1194700.0,7.18,7.2,7.17,7.18,1194700.0
2010-12-16 14:50:00,7.18,7.19,7.18,7.19,490300.0,7.18,7.19,7.18,7.19,490300.0
2010-12-16 15:00:00,7.19,7.2,7.18,7.2,465500.0,7.19,7.2,7.18,7.2,465500.0
2010-12-16 15:10:00,7.2,7.22,7.19,7.22,335200.0,7.2,7.22,7.19,7.22,335200.0
2010-12-16 15:20:00,7.21,7.23,7.21,7.23,1128800.0,7.21,7.23,7.21,7.23,1128800.0
2010-12-16 15:30:00,7.22,7.23,7.2,7.2,1114200.0,7.22,7.23,7.2,7.2,1114200.0
2010-12-16 15:40:00,7.21,7.22,7.19,7.2,4050300.0,7.21,7.22,7.19,7.2,4050300.0
2010-12-16 15:50:00,7.19,7.27,7.16,7.25,5560600.0,7.19,7.27,7.16,7.25,5560600.0
2010-12-17 09:30:00,7.26,7.42,7.26,7.41,3896100.0,7.26,7.42,7.26,7.41,3896100.0
2010-12-17 09:40:00,7.41,7.42,7.31,7.36,2226600.0,7.41,7.42,7.31,7.36,2226600.0
2010-12-17 09:50:00,7.37,7.44,7.36,7.44,647800.0,7.37,7.44,7.36,7.44,647800.0
2010-12-17 10:00:00,7.43,7.46,7.43,7.44,1119800.0,7.43,7.46,7.43,7.44,1119800.0
2010-12-17 10:10:00,7.45,7.49,7.44,7.46,1265400.0,7.45,7.49,7.44,7.46,1265400.0
2010-12-17 10:20:00,7.46,7.47,7.44,7.45,569900.0,7.46,7.47,7.44,7.45,569900.0
2010-12-17 10:30:00,7.45,7.46,7.43,7.44,855300.0,7.45,7.46,7.43,7.44,855300.0
2010-12-17 10:40:00,7.44,7.49,7.43,7.47,1173500.0,7.44,7.49,7.43,7.47,1173500.0
2010-12-17 10:50:00,7.48,7.5,7.47,7.5,986600.0,7.48,7.5,7.47,7.5,986600.0
2010-12-17 11:00:00,7.5,7.51,7.46,7.49,2699400.0,7.5,7.51,7.46,7.49,2699400.0
2010-12-17 11:10:00,7.48,7.48,7.41,7.43,844800.0,7.48,7.48,7.41,7.43,844800.0
2010-12-17 11:20:00,7.43,7.45,7.41,7.43,537600.0,7.43,7.45,7.41,7.43,537600.0
2010-12-17 11:30:00,7.42,7.46,7.42,7.45,561300.0,7.42,7.46,7.42,7.45,561300.0
2010-12-17 11:40:00,7.46,7.47,7.45,7.47,403600.0,7.46,7.47,7.45,7.47,403600.0
2010-12-17 11:50:00,7.47,7.49,7.46,7.49,1025300.0,7.47,7.49,7.46,7.49,1025300.0
2010-12-17 12:00:00,7.49,7.51,7.48,7.5,1214400.0,7.49,7.51,7.48,7.5,1214400.0
2010-12-17 12:10:00,7.51,7.51,7.5,7.5,109000.0,7.51,7.51,7.5,7.5,109000.0
2010-12-17 12:20:00,7.5,7.51,7.49,7.5,777000.0,7.5,7.51,7.49,7.5,777000.0
2010-12-17 12:30:00,7.5,7.52,7.49,7.51,680800.0,7.5,7.52,7.49,7.51,680800.0
2010-12-17 12:40:00,7.51,7.51,7.5,7.51,274000.0,7.51,7.51,7.5,7.51,274000.0
2010-12-17 12:50:00,7.52,7.52,7.51,7.51,93100.0,7.52,7.52,7.51,7.51,93100.0
2010-12-17 13:00:00,7.51,7.52,7.51,7.51,153100.0,7.51,7.52,7.51,7.51,153100.0
2010-12-17 13:10:00,7.51,7.56,7.51,7.55,1660000.0,7.51,7.56,7.51,7.55,1660000.0
2010-12-17 13:20:00,7.56,7.59,7.55,7.59,674000.0,7.56,7.59,7.55,7.59,674000.0
2010-12-17 13:30:00,7.59,7.61,7.57,7.6,713300.0,7.59,7.61,7.57,7.6,713300.0
2010-12-17 13:40:00,7.6,7.61,7.54,7.57,2930600.0,7.6,7.61,7.54,7.57,2930600.0
2010-12-17 13:50:00,7.57,7.58,7.57,7.57,1058100.0,7.57,7.58,7.57,7.57,1058100.0
2010-12-17 14:00:00,7.57,7.59,7.56,7.57,1392500.0,7.57,7.59,7.56,7.57,1392500.0
2010-12-17 14:10:00,7.56,7.57,7.52,7.53,380700.0,7.56,7.57,7.52,7.53,380700.0
2010-12-17 14:20:00,7.54,7.54,7.52,7.52,263300.0,7.54,7.54,7.52,7.52,263300.0
2010-12-17 14:30:00,7.52,7.53,7.51,7.53,1592000.0,7.52,7.53,7.51,7.53,1592000.0
2010-12-17 14:40:00,7.53,7.53,7.52,7.53,279100.0,7.53,7.53,7.52,7.53,279100.0
2010-12-17 14:50:00,7.53,7.57,7.52,7.57,664300.0,7.53,7.57,7.52,7.57,664300.0
2010-12-17 15:00:00,7.57,7.57,7.56,7.56,962800.0,7.57,7.57,7.56,7.56,962800.0
2010-12-17 15:10:00,7.56,7.61,7.56,7.6,1309600.0,7.56,7.61,7.56,7.6,1309600.0
2010-12-17 15:20:00,7.61,7.61,7.59,7.59,992800.0,7.61,7.61,7.59,7.59,992800.0
2010-12-17 15:30:00,7.59,7.61,7.56,7.56,1041900.0,7.59,7.61,7.56,7.56,1041900.0
2010-12-17 15:40:00,7.56,7.6,7.56,7.59,1381000.0,7.56,7.6,7.56,7.59,1381000.0
2010-12-17 15:50:00,7.59,7.65,7.59,7.64,6644300.0,7.59,7.65,7.59,7.64,6644300.0
2010-12-20 09:30:00,7.55,7.66,7.55,7.59,961800.0,7.55,7.66,7.55,7.59,961800.0
2010-12-20 09:40:00,7.59,7.6,7.54,7.56,889800.0,7.59,7.6,7.54,7.56,889800.0
2010-12-20 09:50:00,7.56,7.57,7.52,7.55,676100.0,7.56,7.57,7.52,7.55,676100.0
2010-12-20 10:00:00,7.55,7.58,7.54,7.58,407800.0,7.55,7.58,7.54,7.58,407800.0
2010-12-20 10:10:00,7.57,7.57,7.52,7.53,601200.0,7.57,7.57,7.52,7.53,601200.0
2010-12-20 10:20:00,7.53,7.55,7.52,7.55,515000.0,7.53,7.55,7.52,7.55,515000.0
2010-12-20 10:30:00,7.54,7.57,7.49,7.49,696400.0,7.54,7.57,7.49,7.49,696400.0
2010-12-20 10:40:00,7.49,7.51,7.49,7.51,808700.0,7.49,7.51,7.49,7.51,808700.0
2010-12-20 10:50:00,7.5,7.53,7.49,7.5,894300.0,7.5,7.53,7.49,7.5,894300.0
2010-12-20 11:00:00,7.49,7.53,7.49,7.5,684000.0,7.49,7.53,7.49,7.5,684000.0
2010-12-20 11:10:00,7.49,7.52,7.49,7.51,842300.0,7.49,7.52,7.49,7.51,842300.0
2010-12-20 11:20:00,7.51,7.54,7.5,7.53,815700.0,7.51,7.54,7.5,7.53,815700.0
2010-12-20 11:30:00,7.54,7.58,7.53,7.57,228400.0,7.54,7.58,7.53,7.57,228400.0
2010-12-20 11:40:00,7.58,7.58,7.55,7.56,285300.0,7.58,7.58,7.55,7.56,285300.0
2010-12-20 11:50:00,7.57,7.61,7.56,7.59,651500.0,7.57,7.61,7.56,7.59,651500.0
2010-12-20 12:00:00,7.6,7.6,7.57,7.58,156900.0,7.6,7.6,7.57,7.58,156900.0
2010-12-20 12:10:00,7.57,7.59,7.56,7.58,431100.0,7.57,7.59,7.56,7.58,431100.0
2010-12-20 12:20:00,7.57,7.61,7.57,7.6,292400.0,7.57,7.61,7.57,7.6,292400.0
2010-12-20 12:30:00,7.6,7.6,7.59,7.59,45700.0,7.6,7.6,7.59,7.59,45700.0
2010-12-20 12:40:00,7.6,7.62,7.59,7.59,381000.0,7.6,7.62,7.59,7.59,381000.0
2010-12-20 12:50:00,7.59,7.61,7.59,7.6,251100.0,7.59,7.61,7.59,7.6,251100.0
2010-12-20 13:00:00,7.61,7.63,7.6,7.62,231600.0,7.61,7.63,7.6,7.62,231600.0
2010-12-20 13:10:00,7.63,7.66,7.63,7.66,628100.0,7.63,7.66,7.63,7.66,628100.0
2010-12-20 13:20:00,7.66,7.67,7.64,7.66,593700.0,7.66,7.67,7.64,7.66,593700.0
2010-12-20 13:30:00,7.66,7.7,7.65,7.7,644400.0,7.66,7.7,7.65,7.7,644400.0
2010-12-20 13:40:00,7.69,7.71,7.66,7.66,880300.0,7.69,7.71,7.66,7.66,880300.0
2010-12-20 13:50:00,7.66,7.68,7.65,7.68,1045700.0,7.66,7.68,7.65,7.68,1045700.0
2010-12-20 14:00:00,7.68,7.71,7.67,7.7,1349400.0,7.68,7.71,7.67,7.7,1349400.0
2010-12-20 14:10:00,7.71,7.71,7.7,7.71,371300.0,7.71,7.71,7.7,7.71,371300.0
2010-12-20 14:20:00,7.71,7.72,7.68,7.68,546900.0,7.71,7.72,7.68,7.68,546900.0
2010-12-20 14:30:00,7.68,7.7,7.67,7.69,592300.0,7.68,7.7,7.67,7.69,592300.0
2010-12-20 14:40:00,7.68,7.69,7.67,7.68,344700.0,7.68,7.69,7.67,7.68,344700.0
2010-12-20 14:50:00,7.68,7.69,7.67,7.69,258000.0,7.68,7.69,7.67,7.69,258000.0
2010-12-20 15:00:00,7.69,7.72,7.68,7.71,678100.0,7.69,7.72,7.68,7.71,678100.0
2010-12-20 15:10:00,7.72,7.72,7.71,7.71,455100.0,7.72,7.72,7.71,7.71,455100.0
2010-12-20 15:20:00,7.71,7.72,7.7,7.7,1226700.0,7.71,7.72,7.7,7.7,1226700.0
2010-12-20 15:30:00,7.71,7.73,7.7,7.72,1568500.0,7.71,7.73,7.7,7.72,1568500.0
2010-12-20 15:40:00,7.73,7.78,7.72,7.75,1816400.0,7.73,7.78,7.72,7.75,1816400.0
2010-12-20 15:50:00,7.75,7.85,7.75,7.82,2774600.0,7.75,7.85,7.75,7.82,2774600.0
2010-12-21 09:30:00,7.79,7.8,7.68,7.68,586600.0,7.79,7.8,7.68,7.68,586600.0
2010-12-21 09:40:00,7.68,7.69,7.62,7.64,518500.0,7.68,7.69,7.62,7.64,518500.0
2010-12-21 09:50:00,7.64,7.67,7.64,7.66,318100.0,7.64,7.67,7.64,7.66,318100.0
2010-12-21 10:00:00,7.67,7.67,7.65,7.66,215400.0,7.67,7.67,7.65,7.66,215400.0
2010-12-21 10:10:00,7.66,7.69,7.66,7.69,421100.0,7.66,7.69,7.66,7.69,421100.0
2010-12-21 10:20:00,7.69,7.69,7.67,7.68,132000.0,7.69,7.69,7.67,7.68,132000.0
2010-12-21 10:30:00,7.67,7.68,7.66,7.68,207400.0,7.67,7.68,7.66,7.68,207400.0
2010-12-21 10:40:00,7.68,7.69,7.67,7.68,172400.0,7.68,7.69,7.67,7.68,172400.0
2010-12-21 10:50:00,7.68,7.68,7.65,7.65,319200.0,7.68,7.68,7.65,7.65,319200.0
2010-12-21 11:00:00,7.65,7.66,7.65,7.66,181700.0,7.65,7.66,7.65,7.66,181700.0
2010-12-21 11:10:00,7.65,7.66,7.63,7.64,449000.0,7.65,7.66,7.63,7.64,449000.0
2010-12-21 11:20:00,7.64,7.66,7.64,7.64,225400.0,7.64,7.66,7.64,7.64,225400.0
2010-12-21 11:30:00,7.64,7.65,7.64,7.64,144300.0,7.64,7.65,7.64,7.64,144300.0
2010-12-21 11:40:00,7.64,7.67,7.64,7.66,354000.0,7.64,7.67,7.64,7.66,354000.0
2010-12-21 11:50:00,7.66,7.67,7.66,7.66,40800.0,7.66,7.67,7.66,7.66,40800.0
2010-12-21 12:00:00,7.67,7.7,7.66,7.7,251700.0,7.67,7.7,7.66,7.7,251700.0
2010-12-21 12:10:00,7.69,7.74,7.69,7.74,466100.0,7.69,7.74,7.69,7.74,466100.0
2010-12-21 12:20:00,7.74,7.74,7.72,7.72,256500.0,7.74,7.74,7.72,7.72,256500.0
2010-12-21 12:30:00,7.72,7.75,7.71,7.73,338000.0,7.72,7.75,7.71,7.73,338000.0
2010-12-21 12:40:00,7.73,7.74,7.73,7.73,81000.0,7.73,7.74,7.73,7.73,81000.0
2010-12-21 12:50:00,7.73,7.75,7.72,7.74,225000.0,7.73,7.75,7.72,7.74,225000.0
2010-12-21 13:00:00,7.75,7.75,7.73,7.74,91900.0,7.75,7.75,7.73,7.74,91900.0
2010-12-21 13:10:00,7.74,7.75,7.73,7.74,978200.0,7.74,7.75,7.73,7.74,978200.0
2010-12-21 13:20:00,7.74,7.78,7.74,7.77,292500.0,7.74,7.78,7.74,7.77,292500.0
2010-12-21 13:30:00,7.77,7.78,7.74,7.74,1262400.0,7.77,7.78,7.74,7.74,1262400.0
2010-12-21 13:40:00,7.74,7.75,7.74,7.75,129600.0,7.74,7.75,7.74,7.75,129600.0
2010-12-21 13:50:00,7.74,7.76,7.74,7.76,110100.0,7.74,7.76,7.74,7.76,110100.0
2010-12-21 14:00:00,7.75,7.76,7.75,7.76,207900.0,7.75,7.76,7.75,7.76,207900.0
2010-12-21 14:10:00,7.76,7.77,7.75,7.76,64300.0,7.76,7.77,7.75,7.76,64300.0
2010-12-21 14:20:00,7.77,7.77,7.76,7.76,84100.0,7.77,7.77,7.76,7.76,84100.0
2010-12-21 14:30:00,7.76,7.86,7.76,7.85,2122500.0,7.76,7.86,7.76,7.85,2122500.0
2010-12-21 14:40:00,7.85,7.86,7.84,7.86,528900.0,7.85,7.86,7.84,7.86,528900.0
2010-12-21 14:50:00,7.85,7.86,7.83,7.86,866400.0,7.85,7.86,7.83,7.86,866400.0
2010-12-21 15:00:00,7.85,7.86,7.85,7.86,402700.0,7.85,7.86,7.85,7.86,402700.0
2010-12-21 15:10:00,7.86,7.87,7.85,7.86,378200.0,7.86,7.87,7.85,7.86,378200.0
2010-12-21 15:20:00,7.86,7.87,7.85,7.86,708400.0,7.86,7.87,7.85,7.86,708400.0
2010-12-21 15:30:00,7.86,7.9,7.85,7.88,2590100.0,7.86,7.9,7.85,7.88,2590100.0
2010-12-21 15:40:00,7.88,7.91,7.86,7.86,1692700.0,7.88,7.91,7.86,7.86,1692700.0
2010-12-21 15:50:00,7.86,7.87,7.83,7.85,2138400.0,7.86,7.87,7.83,7.85,2138400.0
2010-12-22 09:30:00,7.59,7.72,7.52,7.63,1041200.0,7.59,7.72,7.52,7.63,1041200.0
2010-12-22 09:40:00,7.62,7.63,7.59,7.6,725500.0,7.62,7.63,7.59,7.6,725500.0
2010-12-22 09:50:00,7.6,7.61,7.59,7.59,646300.0,7.6,7.61,7.59,7.59,646300.0
2010-12-22 10:00:00,7.59,7.6,7.59,7.59,539000.0,7.59,7.6,7.59,7.59,539000.0
2010-12-22 10:10:00,7.6,7.65,7.59,7.65,1274500.0,7.6,7.65,7.59,7.65,1274500.0
2010-12-22 10:20:00,7.65,7.68,7.64,7.66,1151400.0,7.65,7.68,7.64,7.66,1151400.0
2010-12-22 10:30:00,7.67,7.67,7.63,7.63,446900.0,7.67,7.67,7.63,7.63,446900.0
2010-12-22 10:40:00,7.63,7.64,7.62,7.63,353500.0,7.63,7.64,7.62,7.63,353500.0
2010-12-22 10:50:00,7.62,7.63,7.59,7.59,452200.0,7.62,7.63,7.59,7.59,452200.0
2010-12-22 11:00:00,7.59,7.62,7.59,7.61,174700.0,7.59,7.62,7.59,7.61,174700.0
2010-12-22 11:10:00,7.61,7.66,7.6,7.65,235200.0,7.61,7.66,7.6,7.65,235200.0
2010-12-22 11:20:00,7.66,7.66,7.62,7.63,407300.0,7.66,7.66,7.62,7.63,407300.0
2010-12-22 11:30:00,7.62,7.65,7.62,7.65,266900.0,7.62,7.65,7.62,7.65,266900.0
2010-12-22 11:40:00,7.64,7.65,7.64,7.65,101900.0,7.64,7.65,7.64,7.65,101900.0
2010-12-22 11:50:00,7.65,7.68,7.64,7.68,142900.0,7.65,7.68,7.64,7.68,142900.0
2010-12-22 12:00:00,7.68,7.68,7.67,7.68,94000.0,7.68,7.68,7.67,7.68,94000.0
2010-12-22 12:10:00,7.67,7.68,7.67,7.67,83400.0,7.67,7.68,7.67,7.67,83400.0
2010-12-22 12:20:00,7.68,7.7,7.67,7.69,132900.0,7.68,7.7,7.67,7.69,132900.0
2010-12-22 12:30:00,7.69,7.7,7.64,7.65,856500.0,7.69,7.7,7.64,7.65,856500.0
2010-12-22 12:40:00,7.66,7.68,7.65,7.67,243000.0,7.66,7.68,7.65,7.67,243000.0
2010-12-22 12:50:00,7.67,7.69,7.67,7.69,56600.0,7.67,7.69,7.67,7.69,56600.0
2010-12-22 13:00:00,7.69,7.69,7.66,7.66,88500.0,7.69,7.69,7.66,7.66,88500.0
2010-12-22 13:10:00,7.66,7.69,7.66,7.69,435600.0,7.66,7.69,7.66,7.69,435600.0
2010-12-22 13:20:00,7.69,7.7,7.68,7.69,100600.0,7.69,7.7,7.68,7.69,100600.0
2010-12-22 13:30:00,7.7,7.74,7.69,7.72,559100.0,7.7,7.74,7.69,7.72,559100.0
2010-12-22 13:40:00,7.72,7.73,7.71,7.72,202800.0,7.72,7.73,7.71,7.72,202800.0
2010-12-22 13:50:00,7.71,7.72,7.7,7.72,815200.0,7.71,7.72,7.7,7.72,815200.0
2010-12-22 14:00:00,7.72,7.73,7.71,7.73,413800.0,7.72,7.73,7.71,7.73,413800.0
2010-12-22 14:10:00,7.73,7.73,7.71,7.72,250400.0,7.73,7.73,7.71,7.72,250400.0
2010-12-22 14:20:00,7.71,7.72,7.71,7.71,204100.0,7.71,7.72,7.71,7.71,204100.0
2010-12-22 14:30:00,7.72,7.74,7.71,7.74,497500.0,7.72,7.74,7.71,7.74,497500.0
2010-12-22 14:40:00,7.74,7.75,7.73,7.75,963500.0,7.74,7.75,7.73,7.75,963500.0
2010-12-22 14:50:00,7.74,7.75,7.73,7.74,168600.0,7.74,7.75,7.73,7.74,168600.0
2010-12-22 15:00:00,7.73,7.75,7.73,7.74,332700.0,7.73,7.75,7.73,7.74,332700.0
2010-12-22 15:10:00,7.74,7.76,7.74,7.75,1579300.0,7.74,7.76,7.74,7.75,1579300.0
2010-12-22 15:20:00,7.75,7.77,7.73,7.75,1542200.0,7.75,7.77,7.73,7.75,1542200.0
2010-12-22 15:30:00,7.74,7.76,7.73,7.74,891900.0,7.74,7.76,7.73,7.74,891900.0
2010-12-22 15:40:00,7.75,7.76,7.74,7.75,1230500.0,7.75,7.76,7.74,7.75,1230500.0
2010-12-22 15:50:00,7.74,7.75,7.7,7.71,2180200.0,7.74,7.75,7.7,7.71,2180200.0
2010-12-23 09:30:00,7.66,7.7,7.64,7.7,153200.0,7.66,7.7,7.64,7.7,153200.0
2010-12-23 09:40:00,7.69,7.72,7.69,7.71,244000.0,7.69,7.72,7.69,7.71,244000.0
2010-12-23 09:50:00,7.7,7.71,7.7,7.71,159600.0,7.7,7.71,7.7,7.71,159600.0
2010-12-23 10:00:00,7.7,7.71,7.68,7.7,255200.0,7.7,7.71,7.68,7.7,255200.0
2010-12-23 10:10:00,7.7,7.7,7.68,7.68,231400.0,7.7,7.7,7.68,7.68,231400.0
2010-12-23 10:20:00,7.69,7.69,7.65,7.66,248600.0,7.69,7.69,7.65,7.66,248600.0
2010-12-23 10:30:00,7.65,7.66,7.65,7.66,92300.0,7.65,7.66,7.65,7.66,92300.0
2010-12-23 10:40:00,7.66,7.68,7.65,7.67,188500.0,7.66,7.68,7.65,7.67,188500.0
2010-12-23 10:50:00,7.68,7.69,7.67,7.69,92200.0,7.68,7.69,7.67,7.69,92200.0
2010-12-23 11:00:00,7.69,7.69,7.68,7.69,62700.0,7.69,7.69,7.68,7.69,62700.0
2010-12-23 11:10:00,7.69,7.69,7.68,7.69,105500.0,7.69,7.69,7.68,7.69,105500.0
2010-12-23 11:20:00,7.69,7.7,7.69,7.7,76300.0,7.69,7.7,7.69,7.7,76300.0
2010-12-23 11:30:00,7.7,7.71,7.69,7.71,211200.0,7.7,7.71,7.69,7.71,211200.0
2010-12-23 11:40:00,7.7,7.74,7.7,7.73,1830600.0,7.7,7.74,7.7,7.73,1830600.0
2010-12-23 11:50:00,7.74,7.77,7.71,7.76,515600.0,7.74,7.77,7.71,7.76,515600.0
2010-12-23 12:00:00,7.77,7.77,7.76,7.77,82000.0,7.77,7.77,7.76,7.77,82000.0
2010-12-23 12:10:00,7.76,7.77,7.74,7.75,112400.0,7.76,7.77,7.74,7.75,112400.0
2010-12-23 12:20:00,7.75,7.78,7.74,7.77,248400.0,7.75,7.78,7.74,7.77,248400.0
2010-12-23 12:30:00,7.78,7.78,7.74,7.74,346800.0,7.78,7.78,7.74,7.74,346800.0
2010-12-23 12:40:00,7.74,7.75,7.73,7.73,40000.0,7.74,7.75,7.73,7.73,40000.0
2010-12-23 12:50:00,7.74,7.75,7.73,7.74,238300.0,7.74,7.75,7.73,7.74,238300.0
2010-12-23 13:00:00,7.73,7.74,7.71,7.74,442800.0,7.73,7.74,7.71,7.74,442800.0
2010-12-23 13:10:00,7.74,7.75,7.73,7.75,84800.0,7.74,7.75,7.73,7.75,84800.0
2010-12-23 13:20:00,7.75,7.75,7.73,7.74,95600.0,7.75,7.75,7.73,7.74,95600.0
2010-12-23 13:30:00,7.74,7.74,7.73,7.73,47900.0,7.74,7.74,7.73,7.73,47900.0
2010-12-23 13:40:00,7.74,7.75,7.73,7.75,92800.0,7.74,7.75,7.73,7.75,92800.0
2010-12-23 13:50:00,7.74,7.75,7.74,7.74,49600.0,7.74,7.75,7.74,7.74,49600.0
2010-12-23 14:00:00,7.75,7.75,7.74,7.75,94900.0,7.75,7.75,7.74,7.75,94900.0
2010-12-23 14:10:00,7.74,7.75,7.72,7.74,351300.0,7.74,7.75,7.72,7.74,351300.0
2010-12-23 14:20:00,7.73,7.73,7.71,7.72,387300.0,7.73,7.73,7.71,7.72,387300.0
2010-12-23 14:30:00,7.72,7.73,7.71,7.72,182400.0,7.72,7.73,7.71,7.72,182400.0
2010-12-23 14:40:00,7.72,7.72,7.71,7.72,86300.0,7.72,7.72,7.71,7.72,86300.0
2010-12-23 14:50:00,7.71,7.72,7.7,7.71,136600.0,7.71,7.72,7.7,7.71,136600.0
2010-12-23 15:00:00,7.71,7.72,7.69,7.71,245900.0,7.71,7.72,7.69,7.71,245900.0
2010-12-23 15:10:00,7.72,7.72,7.71,7.71,80900.0,7.72,7.72,7.71,7.71,80900.0
2010-12-23 15:20:00,7.72,7.73,7.71,7.73,241700.0,7.72,7.73,7.71,7.73,241700.0
2010-12-23 15:30:00,7.72,7.73,7.69,7.69,317500.0,7.72,7.73,7.69,7.69,317500.0
2010-12-23 15:40:00,7.7,7.71,7.68,7.7,539300.0,7.7,7.71,7.68,7.7,539300.0
2010-12-23 15:50:00,7.7,7.7,7.69,7.69,734700.0,7.7,7.7,7.69,7.69,734700.0
2010-12-27 09:30:00,7.66,7.7,7.65,7.68,165500.0,7.66,7.7,7.65,7.68,165500.0
2010-12-27 09:40:00,7.67,7.68,7.66,7.68,49000.0,7.67,7.68,7.66,7.68,49000.0
2010-12-27 09:50:00,7.68,7.68,7.67,7.67,31400.0,7.68,7.68,7.67,7.67,31400.0
2010-12-27 10:00:00,7.67,7.68,7.65,7.65,129900.0,7.67,7.68,7.65,7.65,129900.0
2010-12-27 10:10:00,7.65,7.67,7.65,7.66,82200.0,7.65,7.67,7.65,7.66,82200.0
2010-12-27 10:20:00,7.67,7.67,7.66,7.67,38800.0,7.67,7.67,7.66,7.67,38800.0
2010-12-27 10:30:00,7.66,7.67,7.66,7.66,25200.0,7.66,7.67,7.66,7.66,25200.0
2010-12-27 10:40:00,7.66,7.67,7.66,7.67,25100.0,7.66,7.67,7.66,7.67,25100.0
2010-12-27 10:50:00,7.66,7.67,7.66,7.66,36100.0,7.66,7.67,7.66,7.66,36100.0
2010-12-27 11:00:00,7.67,7.67,7.66,7.66,76500.0,7.67,7.67,7.66,7.66,76500.0
2010-12-27 11:10:00,7.66,7.67,7.66,7.66,56700.0,7.66,7.67,7.66,7.66,56700.0
2010-12-27 11:20:00,7.67,7.67,7.66,7.66,61100.0,7.67,7.67,7.66,7.66,61100.0
2010-12-27 11:30:00,7.66,7.67,7.66,7.67,35800.0,7.66,7.67,7.66,7.67,35800.0
2010-12-27 11:40:00,7.66,7.67,7.66,7.67,17000.0,7.66,7.67,7.66,7.67,17000.0
2010-12-27 11:50:00,7.66,7.67,7.66,7.66,20300.0,7.66,7.67,7.66,7.66,20300.0
2010-12-27 12:00:00,7.66,7.67,7.66,7.66,20800.0,7.66,7.67,7.66,7.66,20800.0
2010-12-27 12:10:00,7.66,7.67,7.66,7.66,21100.0,7.66,7.67,7.66,7.66,21100.0
2010-12-27 12:20:00,7.67,7.67,7.66,7.66,26400.0,7.67,7.67,7.66,7.66,26400.0
2010-12-27 12:30:00,7.66,7.67,7.66,7.66,79100.0,7.66,7.67,7.66,7.66,79100.0
2010-12-27 12:40:00,7.67,7.67,7.66,7.67,27300.0,7.67,7.67,7.66,7.67,27300.0
2010-12-27 12:50:00,7.66,7.67,7.66,7.66,28800.0,7.66,7.67,7.66,7.66,28800.0
2010-12-27 13:00:00,7.66,7.67,7.66,7.66,22900.0,7.66,7.67,7.66,7.66,22900.0
2010-12-27 13:10:00,7.66,7.67,7.66,7.66,25900.0,7.66,7.67,7.66,7.66,25900.0
2010-12-27 13:20:00,7.66,7.68,7.66,7.68,107500.0,7.66,7.68,7.66,7.68,107500.0
2010-12-27 13:30:00,7.68,7.68,7.67,7.67,26400.0,7.68,7.68,7.67,7.67,26400.0
2010-12-27 13:40:00,7.67,7.68,7.67,7.67,20200.0,7.67,7.68,7.67,7.67,20200.0
2010-12-27 13:50:00,7.67,7.68,7.67,7.68,33600.0,7.67,7.68,7.67,7.68,33600.0
2010-12-27 14:00:00,7.67,7.69,7.67,7.69,104500.0,7.67,7.69,7.67,7.69,104500.0
2010-12-27 14:10:00,7.69,7.69,7.68,7.68,32500.0,7.69,7.69,7.68,7.68,32500.0
2010-12-27 14:20:00,7.68,7.69,7.68,7.69,19400.0,7.68,7.69,7.68,7.69,19400.0
2010-12-27 14:30:00,7.69,7.69,7.68,7.69,21800.0,7.69,7.69,7.68,7.69,21800.0
2010-12-27 14:40:00,7.68,7.7,7.68,7.69,96700.0,7.68,7.7,7.68,7.69,96700.0
2010-12-27 14:50:00,7.69,7.69,7.68,7.68,48400.0,7.69,7.69,7.68,7.68,48400.0
2010-12-27 15:00:00,7.69,7.7,7.68,7.7,160500.0,7.69,7.7,7.68,7.7,160500.0
2010-12-27 15:10:00,7.7,7.7,7.69,7.7,37500.0,7.7,7.7,7.69,7.7,37500.0
2010-12-27 15:20:00,7.7,7.7,7.69,7.69,90000.0,7.7,7.7,7.69,7.69,90000.0
2010-12-27 15:30:00,7.7,7.7,7.69,7.7,42000.0,7.7,7.7,7.69,7.7,42000.0
2010-12-27 15:40:00,7.69,7.7,7.69,7.7,79600.0,7.69,7.7,7.69,7.7,79600.0
2010-12-27 15:50:00,7.7,7.7,7.69,7.69,273300.0,7.7,7.7,7.69,7.69,273300.0
2010-12-28 09:30:00,7.65,7.74,7.65,7.7,229600.0,7.65,7.74,7.65,7.7,229600.0
2010-12-28 09:40:00,7.7,7.71,7.65,7.71,305300.0,7.7,7.71,7.65,7.71,305300.0
2010-12-28 09:50:00,7.71,7.75,7.71,7.75,82000.0,7.71,7.75,7.71,7.75,82000.0
2010-12-28 10:00:00,7.75,7.76,7.74,7.76,68700.0,7.75,7.76,7.74,7.76,68700.0
2010-12-28 10:10:00,7.76,7.77,7.75,7.77,151800.0,7.76,7.77,7.75,7.77,151800.0
2010-12-28 10:20:00,7.77,7.79,7.76,7.79,116800.0,7.77,7.79,7.76,7.79,116800.0
2010-12-28 10:30:00,7.79,7.79,7.75,7.76,178200.0,7.79,7.79,7.75,7.76,178200.0
2010-12-28 10:40:00,7.77,7.77,7.76,7.77,51900.0,7.77,7.77,7.76,7.77,51900.0
2010-12-28 10:50:00,7.76,7.79,7.76,7.78,103300.0,7.76,7.79,7.76,7.78,103300.0
2010-12-28 11:00:00,7.78,7.79,7.78,7.78,26500.0,7.78,7.79,7.78,7.78,26500.0
2010-12-28 11:10:00,7.79,7.79,7.78,7.78,60600.0,7.79,7.79,7.78,7.78,60600.0
2010-12-28 11:20:00,7.78,7.79,7.77,7.78,172100.0,7.78,7.79,7.77,7.78,172100.0
2010-12-28 11:30:00,7.78,7.79,7.78,7.79,35300.0,7.78,7.79,7.78,7.79,35300.0
2010-12-28 11:40:00,7.79,7.79,7.78,7.79,40900.0,7.79,7.79,7.78,7.79,40900.0
2010-12-28 11:50:00,7.79,7.79,7.78,7.79,37400.0,7.79,7.79,7.78,7.79,37400.0
2010-12-28 12:00:00,7.78,7.79,7.78,7.79,63000.0,7.78,7.79,7.78,7.79,63000.0
2010-12-28 12:10:00,7.78,7.79,7.76,7.77,165000.0,7.78,7.79,7.76,7.77,165000.0
2010-12-28 12:20:00,7.77,7.77,7.76,7.77,40000.0,7.77,7.77,7.76,7.77,40000.0
2010-12-28 12:30:00,7.76,7.77,7.75,7.77,276200.0,7.76,7.77,7.75,7.77,276200.0
2010-12-28 12:40:00,7.77,7.78,7.76,7.78,41100.0,7.77,7.78,7.76,7.78,41100.0
2010-12-28 12:50:00,7.78,7.78,7.76,7.78,154900.0,7.78,7.78,7.76,7.78,154900.0
2010-12-28 13:00:00,7.78,7.78,7.77,7.78,49500.0,7.78,7.78,7.77,7.78,49500.0
2010-12-28 13:10:00,7.78,7.78,7.77,7.78,44400.0,7.78,7.78,7.77,7.78,44400.0
2010-12-28 13:20:00,7.77,7.78,7.77,7.78,61700.0,7.77,7.78,7.77,7.78,61700.0
2010-12-28 13:30:00,7.78,7.78,7.77,7.78,72600.0,7.78,7.78,7.77,7.78,72600.0
2010-12-28 13:40:00,7.78,7.78,7.77,7.77,42900.0,7.78,7.78,7.77,7.77,42900.0
2010-12-28 13:50:00,7.78,7.78,7.77,7.78,58800.0,7.78,7.78,7.77,7.78,58800.0
2010-12-28 14:00:00,7.78,7.78,7.77,7.78,60100.0,7.78,7.78,7.77,7.78,60100.0
2010-12-28 14:10:00,7.78,7.78,7.77,7.78,56000.0,7.78,7.78,7.77,7.78,56000.0
2010-12-28 14:20:00,7.78,7.8,7.77,7.8,416300.0,7.78,7.8,7.77,7.8,416300.0
2010-12-28 14:30:00,7.79,7.81,7.79,7.79,220100.0,7.79,7.81,7.79,7.79,220100.0
2010-12-28 14:40:00,7.79,7.83,7.79,7.81,346400.0,7.79,7.83,7.79,7.81,346400.0
2010-12-28 14:50:00,7.82,7.82,7.81,7.82,95800.0,7.82,7.82,7.81,7.82,95800.0
2010-12-28 15:00:00,7.81,7.82,7.81,7.82,76900.0,7.81,7.82,7.81,7.82,76900.0
2010-12-28 15:10:00,7.82,7.82,7.81,7.82,86700.0,7.82,7.82,7.81,7.82,86700.0
2010-12-28 15:20:00,7.81,7.84,7.81,7.83,305300.0,7.81,7.84,7.81,7.83,305300.0
2010-12-28 15:30:00,7.83,7.83,7.82,7.82,113100.0,7.83,7.83,7.82,7.82,113100.0
2010-12-28 15:40:00,7.82,7.83,7.81,7.82,362700.0,7.82,7.83,7.81,7.82,362700.0
2010-12-28 15:50:00,7.82,7.82,7.81,7.81,579500.0,7.82,7.82,7.81,7.81,579500.0
2010-12-29 09:30:00,7.81,7.83,7.76,7.78,104700.0,7.81,7.83,7.76,7.78,104700.0
2010-12-29 09:40:00,7.79,7.8,7.78,7.78,149800.0,7.79,7.8,7.78,7.78,149800.0
2010-12-29 09:50:00,7.79,7.8,7.78,7.78,195600.0,7.79,7.8,7.78,7.78,195600.0
2010-12-29 10:00:00,7.79,7.81,7.78,7.79,131200.0,7.79,7.81,7.78,7.79,131200.0
2010-12-29 10:10:00,7.79,7.8,7.76,7.76,588700.0,7.79,7.8,7.76,7.76,588700.0
2010-12-29 10:20:00,7.76,7.77,7.76,7.76,88600.0,7.76,7.77,7.76,7.76,88600.0
2010-12-29 10:30:00,7.77,7.77,7.76,7.77,71200.0,7.77,7.77,7.76,7.77,71200.0
2010-12-29 10:40:00,7.77,7.77,7.76,7.77,113200.0,7.77,7.77,7.76,7.77,113200.0
2010-12-29 10:50:00,7.77,7.77,7.76,7.76,122600.0,7.77,7.77,7.76,7.76,122600.0
2010-12-29 11:00:00,7.76,7.77,7.76,7.76,81800.0,7.76,7.77,7.76,7.76,81800.0
2010-12-29 11:10:00,7.76,7.8,7.76,7.8,257100.0,7.76,7.8,7.76,7.8,257100.0
2010-12-29 11:20:00,7.8,7.8,7.77,7.77,169700.0,7.8,7.8,7.77,7.77,169700.0
2010-12-29 11:30:00,7.77,7.78,7.77,7.78,29300.0,7.77,7.78,7.77,7.78,29300.0
2010-12-29 11:40:00,7.78,7.78,7.77,7.77,27700.0,7.78,7.78,7.77,7.77,27700.0
2010-12-29 11:50:00,7.77,7.78,7.77,7.77,20200.0,7.77,7.78,7.77,7.77,20200.0
2010-12-29 12:00:00,7.78,7.78,7.77,7.77,40900.0,7.78,7.78,7.77,7.77,40900.0
2010-12-29 12:10:00,7.78,7.78,7.77,7.77,18000.0,7.78,7.78,7.77,7.77,18000.0
2010-12-29 12:20:00,7.77,7.78,7.77,7.77,21700.0,7.77,7.78,7.77,7.77,21700.0
2010-12-29 12:30:00,7.77,7.78,7.77,7.77,21700.0,7.77,7.78,7.77,7.77,21700.0
2010-12-29 12:40:00,7.77,7.78,7.75,7.76,171200.0,7.77,7.78,7.75,7.76,171200.0
2010-12-29 12:50:00,7.77,7.77,7.76,7.76,17600.0,7.77,7.77,7.76,7.76,17600.0
2010-12-29 13:00:00,7.76,7.77,7.76,7.76,41900.0,7.76,7.77,7.76,7.76,41900.0
2010-12-29 13:10:00,7.76,7.78,7.76,7.78,108400.0,7.76,7.78,7.76,7.78,108400.0
2010-12-29 13:20:00,7.77,7.79,7.77,7.79,87500.0,7.77,7.79,7.77,7.79,87500.0
2010-12-29 13:30:00,7.79,7.79,7.78,7.78,12900.0,7.79,7.79,7.78,7.78,12900.0
2010-12-29 13:40:00,7.78,7.79,7.78,7.79,30100.0,7.78,7.79,7.78,7.79,30100.0
2010-12-29 13:50:00,7.78,7.79,7.78,7.78,21400.0,7.78,7.79,7.78,7.78,21400.0
2010-12-29 14:00:00,7.79,7.79,7.77,7.78,89200.0,7.79,7.79,7.77,7.78,89200.0
2010-12-29 14:10:00,7.77,7.78,7.77,7.77,32500.0,7.77,7.78,7.77,7.77,32500.0
2010-12-29 14:20:00,7.78,7.78,7.77,7.77,18700.0,7.78,7.78,7.77,7.77,18700.0
2010-12-29 14:30:00,7.78,7.78,7.77,7.77,35300.0,7.78,7.78,7.77,7.77,35300.0
2010-12-29 14:40:00,7.78,7.78,7.77,7.77,26600.0,7.78,7.78,7.77,7.77,26600.0
2010-12-29 14:50:00,7.78,7.78,7.77,7.77,43700.0,7.78,7.78,7.77,7.77,43700.0
2010-12-29 15:00:00,7.77,7.78,7.77,7.77,40700.0,7.77,7.78,7.77,7.77,40700.0
2010-12-29 15:10:00,7.78,7.78,7.77,7.78,107500.0,7.78,7.78,7.77,7.78,107500.0
2010-12-29 15:20:00,7.78,7.78,7.77,7.78,145200.0,7.78,7.78,7.77,7.78,145200.0
2010-12-29 15:30:00,7.78,7.78,7.77,7.78,104500.0,7.78,7.78,7.77,7.78,104500.0
2010-12-29 15:40:00,7.77,7.78,7.77,7.78,160400.0,7.77,7.78,7.77,7.78,160400.0
2010-12-29 15:50:00,7.78,7.78,7.76,7.76,565500.0,7.78,7.78,7.76,7.76,565500.0
2010-12-30 09:30:00,7.71,7.8,7.66,7.74,255500.0,7.71,7.8,7.66,7.74,255500.0
2010-12-30 09:40:00,7.74,7.75,7.71,7.74,105700.0,7.74,7.75,7.71,7.74,105700.0
2010-12-30 09:50:00,7.75,7.76,7.74,7.76,83300.0,7.75,7.76,7.74,7.76,83300.0
2010-12-30 10:00:00,7.76,7.77,7.76,7.76,36500.0,7.76,7.77,7.76,7.76,36500.0
2010-12-30 10:10:00,7.77,7.77,7.75,7.77,168100.0,7.77,7.77,7.75,7.77,168100.0
2010-12-30 10:20:00,7.77,7.78,7.77,7.78,64000.0,7.77,7.78,7.77,7.78,64000.0
2010-12-30 10:30:00,7.78,7.78,7.77,7.78,56900.0,7.78,7.78,7.77,7.78,56900.0
2010-12-30 10:40:00,7.78,7.78,7.77,7.78,31200.0,7.78,7.78,7.77,7.78,31200.0
2010-12-30 10:50:00,7.78,7.78,7.75,7.77,108400.0,7.78,7.78,7.75,7.77,108400.0
2010-12-30 11:00:00,7.77,7.77,7.76,7.77,62800.0,7.77,7.77,7.76,7.77,62800.0
2010-12-30 11:10:00,7.76,7.77,7.76,7.77,108500.0,7.76,7.77,7.76,7.77,108500.0
2010-12-30 11:20:00,7.77,7.77,7.76,7.77,65800.0,7.77,7.77,7.76,7.77,65800.0
2010-12-30 11:30:00,7.77,7.77,7.76,7.76,90300.0,7.77,7.77,7.76,7.76,90300.0
2010-12-30 11:40:00,7.77,7.77,7.76,7.76,148600.0,7.77,7.77,7.76,7.76,148600.0
2010-12-30 11:50:00,7.76,7.77,7.76,7.76,192500.0,7.76,7.77,7.76,7.76,192500.0
2010-12-30 12:00:00,7.76,7.77,7.76,7.76,27400.0,7.76,7.77,7.76,7.76,27400.0
2010-12-30 12:10:00,7.77,7.77,7.75,7.75,319900.0,7.77,7.77,7.75,7.75,319900.0
2010-12-30 12:20:00,7.75,7.76,7.75,7.75,55700.0,7.75,7.76,7.75,7.75,55700.0
2010-12-30 12:30:00,7.75,7.76,7.75,7.75,32800.0,7.75,7.76,7.75,7.75,32800.0
2010-12-30 12:40:00,7.76,7.76,7.75,7.76,47800.0,7.76,7.76,7.75,7.76,47800.0
2010-12-30 12:50:00,7.75,7.76,7.75,7.76,81200.0,7.75,7.76,7.75,7.76,81200.0
2010-12-30 13:00:00,7.76,7.76,7.75,7.75,95600.0,7.76,7.76,7.75,7.75,95600.0
2010-12-30 13:10:00,7.75,7.76,7.75,7.75,34500.0,7.75,7.76,7.75,7.75,34500.0
2010-12-30 13:20:00,7.76,7.76,7.75,7.75,27200.0,7.76,7.76,7.75,7.75,27200.0
2010-12-30 13:30:00,7.76,7.76,7.75,7.75,36600.0,7.76,7.76,7.75,7.75,36600.0
2010-12-30 13:40:00,7.75,7.76,7.75,7.75,37700.0,7.75,7.76,7.75,7.75,37700.0
2010-12-30 13:50:00,7.76,7.76,7.75,7.75,139100.0,7.76,7.76,7.75,7.75,139100.0
2010-12-30 14:00:00,7.75,7.76,7.75,7.76,58700.0,7.75,7.76,7.75,7.76,58700.0
2010-12-30 14:10:00,7.75,7.76,7.75,7.76,30100.0,7.75,7.76,7.75,7.76,30100.0
2010-12-30 14:20:00,7.76,7.76,7.75,7.75,42600.0,7.76,7.76,7.75,7.75,42600.0
2010-12-30 14:30:00,7.76,7.76,7.74,7.75,233100.0,7.76,7.76,7.74,7.75,233100.0
2010-12-30 14:40:00,7.75,7.75,7.74,7.74,56400.0,7.75,7.75,7.74,7.74,56400.0
2010-12-30 14:50:00,7.74,7.75,7.72,7.72,191600.0,7.74,7.75,7.72,7.72,191600.0
2010-12-30 15:00:00,7.73,7.73,7.71,7.72,193400.0,7.73,7.73,7.71,7.72,193400.0
2010-12-30 15:10:00,7.72,7.73,7.72,7.72,74300.0,7.72,7.73,7.72,7.72,74300.0
2010-12-30 15:20:00,7.72,7.73,7.72,7.73,147300.0,7.72,7.73,7.72,7.73,147300.0
2010-12-30 15:30:00,7.73,7.75,7.72,7.75,259900.0,7.73,7.75,7.72,7.75,259900.0
2010-12-30 15:40:00,7.74,7.75,7.71,7.71,381000.0,7.74,7.75,7.71,7.71,381000.0
2010-12-30 15:50:00,7.71,7.73,7.71,7.73,378000.0,7.71,7.73,7.71,7.73,378000.0
2010-12-31 09:30:00,7.69,7.7,7.64,7.64,151900.0,7.69,7.7,7.64,7.64,151900.0
2010-12-31 09:40:00,7.64,7.67,7.63,7.67,118100.0,7.64,7.67,7.63,7.67,118100.0
2010-12-31 09:50:00,7.67,7.67,7.64,7.65,201100.0,7.67,7.67,7.64,7.65,201100.0
2010-12-31 10:00:00,7.65,7.66,7.63,7.66,196200.0,7.65,7.66,7.63,7.66,196200.0
2010-12-31 10:10:00,7.65,7.66,7.65,7.66,20700.0,7.65,7.66,7.65,7.66,20700.0
2010-12-31 10:20:00,7.66,7.66,7.65,7.66,29000.0,7.66,7.66,7.65,7.66,29000.0
2010-12-31 10:30:00,7.66,7.66,7.65,7.66,35000.0,7.66,7.66,7.65,7.66,35000.0
2010-12-31 10:40:00,7.66,7.67,7.65,7.66,58200.0,7.66,7.67,7.65,7.66,58200.0
2010-12-31 10:50:00,7.66,7.7,7.66,7.69,226900.0,7.66,7.7,7.66,7.69,226900.0
2010-12-31 11:00:00,7.69,7.69,7.68,7.69,119600.0,7.69,7.69,7.68,7.69,119600.0
2010-12-31 11:10:00,7.69,7.69,7.66,7.66,163700.0,7.69,7.69,7.66,7.66,163700.0
2010-12-31 11:20:00,7.66,7.66,7.65,7.66,146600.0,7.66,7.66,7.65,7.66,146600.0
2010-12-31 11:30:00,7.65,7.66,7.65,7.65,122900.0,7.65,7.66,7.65,7.65,122900.0
2010-12-31 11:40:00,7.65,7.66,7.64,7.64,67300.0,7.65,7.66,7.64,7.64,67300.0
2010-12-31 11:50:00,7.64,7.66,7.64,7.65,101900.0,7.64,7.66,7.64,7.65,101900.0
2010-12-31 12:00:00,7.66,7.66,7.65,7.65,44200.0,7.66,7.66,7.65,7.65,44200.0
2010-12-31 12:10:00,7.65,7.66,7.65,7.66,41000.0,7.65,7.66,7.65,7.66,41000.0
2010-12-31 12:20:00,7.65,7.66,7.65,7.66,35800.0,7.65,7.66,7.65,7.66,35800.0
2010-12-31 12:30:00,7.65,7.66,7.65,7.65,50500.0,7.65,7.66,7.65,7.65,50500.0
2010-12-31 12:40:00,7.66,7.66,7.64,7.64,110800.0,7.66,7.66,7.64,7.64,110800.0
2010-12-31 12:50:00,7.64,7.65,7.64,7.64,56900.0,7.64,7.65,7.64,7.64,56900.0
2010-12-31 13:00:00,7.64,7.65,7.62,7.63,114200.0,7.64,7.65,7.62,7.63,114200.0
2010-12-31 13:10:00,7.62,7.63,7.62,7.63,93300.0,7.62,7.63,7.62,7.63,93300.0
2010-12-31 13:20:00,7.62,7.63,7.62,7.62,60900.0,7.62,7.63,7.62,7.62,60900.0
2010-12-31 13:30:00,7.62,7.63,7.62,7.63,74000.0,7.62,7.63,7.62,7.63,74000.0
2010-12-31 13:40:00,7.62,7.63,7.62,7.62,49300.0,7.62,7.63,7.62,7.62,49300.0
2010-12-31 13:50:00,7.62,7.63,7.62,7.62,61700.0,7.62,7.63,7.62,7.62,61700.0
2010-12-31 14:00:00,7.62,7.63,7.62,7.63,83100.0,7.62,7.63,7.62,7.63,83100.0
2010-12-31 14:10:00,7.62,7.63,7.62,7.62,122500.0,7.62,7.63,7.62,7.62,122500.0
2010-12-31 14:20:00,7.62,7.63,7.62,7.62,210200.0,7.62,7.63,7.62,7.62,210200.0
2010-12-31 14:30:00,7.63,7.63,7.62,7.63,88800.0,7.63,7.63,7.62,7.63,88800.0
2010-12-31 14:40:00,7.62,7.65,7.62,7.65,168700.0,7.62,7.65,7.62,7.65,168700.0
2010-12-31 14:50:00,7.64,7.65,7.63,7.64,127800.0,7.64,7.65,7.63,7.64,127800.0
2010-12-31 15:00:00,7.64,7.64,7.62,7.62,204400.0,7.64,7.64,7.62,7.62,204400.0
2010-12-31 15:10:00,7.63,7.63,7.62,7.63,147000.0,7.63,7.63,7.62,7.63,147000.0
2010-12-31 15:20:00,7.63,7.63,7.62,7.62,130600.0,7.63,7.63,7.62,7.62,130600.0
2010-12-31 15:30:00,7.63,7.63,7.62,7.63,224000.0,7.63,7.63,7.62,7.63,224000.0
2010-12-31 15:40:00,7.63,7.63,7.57,7.57,684600.0,7.63,7.63,7.57,7.57,684600.0
2010-12-31 15:50:00,7.58,7.58,7.56,7.58,1059800.0,7.58,7.58,7.56,7.58,1059800.0
2011-01-03 09:30:00,7.57,7.62,7.52,7.6,554600.0,7.57,7.62,7.52,7.6,554600.0
2011-01-03 09:40:00,7.6,7.64,7.58,7.63,449800.0,7.6,7.64,7.58,7.63,449800.0
2011-01-03 09:50:00,7.63,7.67,7.62,7.66,306800.0,7.63,7.67,7.62,7.66,306800.0
2011-01-03 10:00:00,7.66,7.66,7.6,7.6,556700.0,7.66,7.66,7.6,7.6,556700.0
2011-01-03 10:10:00,7.61,7.64,7.59,7.64,459300.0,7.61,7.64,7.59,7.64,459300.0
2011-01-03 10:20:00,7.64,7.67,7.64,7.65,230200.0,7.64,7.67,7.64,7.65,230200.0
2011-01-03 10:30:00,7.65,7.66,7.63,7.64,185400.0,7.65,7.66,7.63,7.64,185400.0
2011-01-03 10:40:00,7.63,7.66,7.62,7.64,785600.0,7.63,7.66,7.62,7.64,785600.0
2011-01-03 10:50:00,7.65,7.67,7.64,7.66,339300.0,7.65,7.67,7.64,7.66,339300.0
2011-01-03 11:00:00,7.66,7.67,7.66,7.66,85600.0,7.66,7.67,7.66,7.66,85600.0
2011-01-03 11:10:00,7.67,7.67,7.66,7.66,263400.0,7.67,7.67,7.66,7.66,263400.0
2011-01-03 11:20:00,7.67,7.67,7.66,7.66,412000.0,7.67,7.67,7.66,7.66,412000.0
2011-01-03 11:30:00,7.66,7.67,7.64,7.67,394900.0,7.66,7.67,7.64,7.67,394900.0
2011-01-03 11:40:00,7.66,7.67,7.66,7.66,50800.0,7.66,7.67,7.66,7.66,50800.0
2011-01-03 11:50:00,7.66,7.67,7.66,7.66,43000.0,7.66,7.67,7.66,7.66,43000.0
2011-01-03 12:00:00,7.67,7.67,7.66,7.67,41300.0,7.67,7.67,7.66,7.67,41300.0
2011-01-03 12:10:00,7.67,7.67,7.66,7.66,41500.0,7.67,7.67,7.66,7.66,41500.0
2011-01-03 12:20:00,7.66,7.67,7.66,7.67,52200.0,7.66,7.67,7.66,7.67,52200.0
2011-01-03 12:30:00,7.67,7.67,7.64,7.64,319500.0,7.67,7.67,7.64,7.64,319500.0
2011-01-03 12:40:00,7.64,7.66,7.64,7.65,168800.0,7.64,7.66,7.64,7.65,168800.0
2011-01-03 12:50:00,7.66,7.66,7.62,7.62,300900.0,7.66,7.66,7.62,7.62,300900.0
2011-01-03 13:00:00,7.63,7.66,7.63,7.64,228500.0,7.63,7.66,7.63,7.64,228500.0
2011-01-03 13:10:00,7.64,7.65,7.62,7.63,206100.0,7.64,7.65,7.62,7.63,206100.0
2011-01-03 13:20:00,7.62,7.63,7.61,7.61,334300.0,7.62,7.63,7.61,7.61,334300.0
2011-01-03 13:30:00,7.62,7.62,7.6,7.61,166400.0,7.62,7.62,7.6,7.61,166400.0
2011-01-03 13:40:00,7.61,7.65,7.6,7.63,2113500.0,7.61,7.65,7.6,7.63,2113500.0
2011-01-03 13:50:00,7.62,7.65,7.61,7.62,908100.0,7.62,7.65,7.61,7.62,908100.0
2011-01-03 14:00:00,7.63,7.66,7.62,7.66,337100.0,7.63,7.66,7.62,7.66,337100.0
2011-01-03 14:10:00,7.66,7.66,7.64,7.65,212500.0,7.66,7.66,7.64,7.65,212500.0
2011-01-03 14:20:00,7.64,7.65,7.62,7.64,359700.0,7.64,7.65,7.62,7.64,359700.0
2011-01-03 14:30:00,7.64,7.64,7.58,7.58,709800.0,7.64,7.64,7.58,7.58,709800.0
2011-01-03 14:40:00,7.58,7.61,7.56,7.6,1666500.0,7.58,7.61,7.56,7.6,1666500.0
2011-01-03 14:50:00,7.6,7.61,7.58,7.6,1298100.0,7.6,7.61,7.58,7.6,1298100.0
2011-01-03 15:00:00,7.6,7.63,7.59,7.61,859600.0,7.6,7.63,7.59,7.61,859600.0
2011-01-03 15:10:00,7.61,7.61,7.57,7.6,741600.0,7.61,7.61,7.57,7.6,741600.0
2011-01-03 15:20:00,7.61,7.62,7.6,7.61,393800.0,7.61,7.62,7.6,7.61,393800.0
2011-01-03 15:30:00,7.61,7.61,7.6,7.61,402300.0,7.61,7.61,7.6,7.61,402300.0
2011-01-03 15:40:00,7.61,7.61,7.56,7.57,1487200.0,7.61,7.61,7.56,7.57,1487200.0
2011-01-03 15:50:00,7.57,7.59,7.57,7.59,908600.0,7.57,7.59,7.57,7.59,908600.0
2011-01-04 09:30:00,7.55,7.61,7.53,7.53,424400.0,7.55,7.61,7.53,7.53,424400.0
2011-01-04 09:40:00,7.53,7.54,7.48,7.5,559000.0,7.53,7.54,7.48,7.5,559000.0
2011-01-04 09:50:00,7.5,7.51,7.45,7.48,1292600.0,7.5,7.51,7.45,7.48,1292600.0
2011-01-04 10:00:00,7.48,7.51,7.46,7.47,1180400.0,7.48,7.51,7.46,7.47,1180400.0
2011-01-04 10:10:00,7.48,7.48,7.43,7.45,825500.0,7.48,7.48,7.43,7.45,825500.0
2011-01-04 10:20:00,7.45,7.45,7.4,7.43,909800.0,7.45,7.45,7.4,7.43,909800.0
2011-01-04 10:30:00,7.43,7.45,7.39,7.4,823000.0,7.43,7.45,7.39,7.4,823000.0
2011-01-04 10:40:00,7.41,7.45,7.39,7.44,923800.0,7.41,7.45,7.39,7.44,923800.0
2011-01-04 10:50:00,7.45,7.51,7.44,7.51,597100.0,7.45,7.51,7.44,7.51,597100.0
2011-01-04 11:00:00,7.51,7.51,7.48,7.48,764500.0,7.51,7.51,7.48,7.48,764500.0
2011-01-04 11:10:00,7.48,7.49,7.46,7.48,988800.0,7.48,7.49,7.46,7.48,988800.0
2011-01-04 11:20:00,7.48,7.52,7.46,7.51,976100.0,7.48,7.52,7.46,7.51,976100.0
2011-01-04 11:30:00,7.5,7.51,7.49,7.49,317200.0,7.5,7.51,7.49,7.49,317200.0
2011-01-04 11:40:00,7.49,7.5,7.43,7.43,439200.0,7.49,7.5,7.43,7.43,439200.0
2011-01-04 11:50:00,7.43,7.44,7.38,7.41,965200.0,7.43,7.44,7.38,7.41,965200.0
2011-01-04 12:00:00,7.41,7.41,7.38,7.4,620000.0,7.41,7.41,7.38,7.4,620000.0
2011-01-04 12:10:00,7.41,7.44,7.38,7.43,928200.0,7.41,7.44,7.38,7.43,928200.0
2011-01-04 12:20:00,7.43,7.44,7.43,7.44,209600.0,7.43,7.44,7.43,7.44,209600.0
2011-01-04 12:30:00,7.43,7.45,7.43,7.43,1650000.0,7.43,7.45,7.43,7.43,1650000.0
2011-01-04 12:40:00,7.43,7.44,7.43,7.43,182900.0,7.43,7.44,7.43,7.43,182900.0
2011-01-04 12:50:00,7.43,7.45,7.43,7.45,432000.0,7.43,7.45,7.43,7.45,432000.0
2011-01-04 13:00:00,7.45,7.45,7.42,7.43,385100.0,7.45,7.45,7.42,7.43,385100.0
2011-01-04 13:10:00,7.43,7.45,7.43,7.45,421500.0,7.43,7.45,7.43,7.45,421500.0
2011-01-04 13:20:00,7.45,7.45,7.4,7.4,345800.0,7.45,7.45,7.4,7.4,345800.0
2011-01-04 13:30:00,7.41,7.42,7.4,7.42,223700.0,7.41,7.42,7.4,7.42,223700.0
2011-01-04 13:40:00,7.41,7.44,7.41,7.43,355200.0,7.41,7.44,7.41,7.43,355200.0
2011-01-04 13:50:00,7.43,7.44,7.43,7.43,156400.0,7.43,7.44,7.43,7.43,156400.0
2011-01-04 14:00:00,7.43,7.44,7.42,7.43,498600.0,7.43,7.44,7.42,7.43,498600.0
2011-01-04 14:10:00,7.43,7.45,7.43,7.44,482800.0,7.43,7.45,7.43,7.44,482800.0
2011-01-04 14:20:00,7.44,7.44,7.43,7.43,219600.0,7.44,7.44,7.43,7.43,219600.0
2011-01-04 14:30:00,7.43,7.44,7.43,7.43,289600.0,7.43,7.44,7.43,7.43,289600.0
2011-01-04 14:40:00,7.44,7.45,7.43,7.45,626400.0,7.44,7.45,7.43,7.45,626400.0
2011-01-04 14:50:00,7.45,7.47,7.41,7.42,669800.0,7.45,7.47,7.41,7.42,669800.0
2011-01-04 15:00:00,7.42,7.43,7.4,7.4,563500.0,7.42,7.43,7.4,7.4,563500.0
2011-01-04 15:10:00,7.4,7.41,7.39,7.41,514800.0,7.4,7.41,7.39,7.41,514800.0
2011-01-04 15:20:00,7.41,7.42,7.4,7.41,788000.0,7.41,7.42,7.4,7.41,788000.0
2011-01-04 15:30:00,7.42,7.45,7.4,7.44,1261100.0,7.42,7.45,7.4,7.44,1261100.0
2011-01-04 15:40:00,7.45,7.46,7.44,7.45,1202500.0,7.45,7.46,7.44,7.45,1202500.0
2011-01-04 15:50:00,7.46,7.49,7.45,7.47,2257600.0,7.46,7.49,7.45,7.47,2257600.0
2011-01-05 09:30:00,7.49,7.52,7.44,7.45,397300.0,7.49,7.52,7.44,7.45,397300.0
2011-01-05 09:40:00,7.46,7.46,7.42,7.45,625900.0,7.46,7.46,7.42,7.45,625900.0
2011-01-05 09:50:00,7.45,7.45,7.42,7.44,421000.0,7.45,7.45,7.42,7.44,421000.0
2011-01-05 10:00:00,7.44,7.46,7.43,7.45,411100.0,7.44,7.46,7.43,7.45,411100.0
2011-01-05 10:10:00,7.45,7.45,7.43,7.44,424600.0,7.45,7.45,7.43,7.44,424600.0
2011-01-05 10:20:00,7.44,7.44,7.4,7.41,679400.0,7.44,7.44,7.4,7.41,679400.0
2011-01-05 10:30:00,7.41,7.41,7.35,7.38,1135700.0,7.41,7.41,7.35,7.38,1135700.0
2011-01-05 10:40:00,7.38,7.4,7.32,7.38,1157700.0,7.38,7.4,7.32,7.38,1157700.0
2011-01-05 10:50:00,7.37,7.4,7.36,7.39,2434500.0,7.37,7.4,7.36,7.39,2434500.0
2011-01-05 11:00:00,7.39,7.41,7.37,7.41,1452100.0,7.39,7.41,7.37,7.41,1452100.0
2011-01-05 11:10:00,7.41,7.42,7.4,7.42,401200.0,7.41,7.42,7.4,7.42,401200.0
2011-01-05 11:20:00,7.41,7.43,7.41,7.41,570600.0,7.41,7.43,7.41,7.41,570600.0
2011-01-05 11:30:00,7.42,7.44,7.41,7.44,477900.0,7.42,7.44,7.41,7.44,477900.0
2011-01-05 11:40:00,7.44,7.44,7.42,7.42,438100.0,7.44,7.44,7.42,7.42,438100.0
2011-01-05 11:50:00,7.43,7.44,7.42,7.43,161900.0,7.43,7.44,7.42,7.43,161900.0
2011-01-05 12:00:00,7.43,7.44,7.43,7.43,562500.0,7.43,7.44,7.43,7.43,562500.0
2011-01-05 12:10:00,7.44,7.44,7.43,7.43,82200.0,7.44,7.44,7.43,7.43,82200.0
2011-01-05 12:20:00,7.43,7.44,7.43,7.44,74300.0,7.43,7.44,7.43,7.44,74300.0
2011-01-05 12:30:00,7.43,7.46,7.43,7.44,946100.0,7.43,7.46,7.43,7.44,946100.0
2011-01-05 12:40:00,7.44,7.44,7.42,7.42,189700.0,7.44,7.44,7.42,7.42,189700.0
2011-01-05 12:50:00,7.43,7.43,7.42,7.42,174500.0,7.43,7.43,7.42,7.42,174500.0
2011-01-05 13:00:00,7.43,7.45,7.42,7.45,768400.0,7.43,7.45,7.42,7.45,768400.0
2011-01-05 13:10:00,7.45,7.45,7.4,7.41,382700.0,7.45,7.45,7.4,7.41,382700.0
2011-01-05 13:20:00,7.4,7.43,7.4,7.43,174500.0,7.4,7.43,7.4,7.43,174500.0
2011-01-05 13:30:00,7.43,7.44,7.42,7.42,340100.0,7.43,7.44,7.42,7.42,340100.0
2011-01-05 13:40:00,7.43,7.44,7.42,7.44,498500.0,7.43,7.44,7.42,7.44,498500.0
2011-01-05 13:50:00,7.44,7.44,7.41,7.42,338500.0,7.44,7.44,7.41,7.42,338500.0
2011-01-05 14:00:00,7.43,7.45,7.42,7.45,249200.0,7.43,7.45,7.42,7.45,249200.0
2011-01-05 14:10:00,7.44,7.47,7.44,7.46,428900.0,7.44,7.47,7.44,7.46,428900.0
2011-01-05 14:20:00,7.46,7.47,7.44,7.44,382000.0,7.46,7.47,7.44,7.44,382000.0
2011-01-05 14:30:00,7.44,7.46,7.44,7.46,254400.0,7.44,7.46,7.44,7.46,254400.0
2011-01-05 14:40:00,7.45,7.46,7.43,7.43,176700.0,7.45,7.46,7.43,7.43,176700.0
2011-01-05 14:50:00,7.44,7.45,7.41,7.44,648700.0,7.44,7.45,7.41,7.44,648700.0
2011-01-05 15:00:00,7.45,7.45,7.44,7.44,327700.0,7.45,7.45,7.44,7.44,327700.0
2011-01-05 15:10:00,7.44,7.49,7.44,7.49,1112500.0,7.44,7.49,7.44,7.49,1112500.0
2011-01-05 15:20:00,7.49,7.5,7.49,7.49,335400.0,7.49,7.5,7.49,7.49,335400.0
2011-01-05 15:30:00,7.49,7.5,7.45,7.48,1100900.0,7.49,7.5,7.45,7.48,1100900.0
2011-01-05 15:40:00,7.48,7.5,7.48,7.49,916000.0,7.48,7.5,7.48,7.49,916000.0
2011-01-05 15:50:00,7.49,7.55,7.48,7.54,3913200.0,7.49,7.55,7.48,7.54,3913200.0
2011-01-06 09:30:00,7.5,7.57,7.5,7.57,337700.0,7.5,7.57,7.5,7.57,337700.0
2011-01-06 09:40:00,7.57,7.57,7.51,7.51,567600.0,7.57,7.57,7.51,7.51,567600.0
2011-01-06 09:50:00,7.52,7.53,7.51,7.53,216200.0,7.52,7.53,7.51,7.53,216200.0
2011-01-06 10:00:00,7.53,7.55,7.52,7.54,218300.0,7.53,7.55,7.52,7.54,218300.0
2011-01-06 10:10:00,7.54,7.54,7.51,7.53,366200.0,7.54,7.54,7.51,7.53,366200.0
2011-01-06 10:20:00,7.53,7.54,7.52,7.52,284200.0,7.53,7.54,7.52,7.52,284200.0
2011-01-06 10:30:00,7.52,7.53,7.52,7.52,501200.0,7.52,7.53,7.52,7.52,501200.0
2011-01-06 10:40:00,7.53,7.53,7.51,7.52,462500.0,7.53,7.53,7.51,7.52,462500.0
2011-01-06 10:50:00,7.52,7.53,7.51,7.52,333500.0,7.52,7.53,7.51,7.52,333500.0
2011-01-06 11:00:00,7.52,7.52,7.47,7.48,549600.0,7.52,7.52,7.47,7.48,549600.0
2011-01-06 11:10:00,7.48,7.5,7.47,7.5,300400.0,7.48,7.5,7.47,7.5,300400.0
2011-01-06 11:20:00,7.5,7.51,7.48,7.49,459500.0,7.5,7.51,7.48,7.49,459500.0
2011-01-06 11:30:00,7.49,7.51,7.46,7.47,552200.0,7.49,7.51,7.46,7.47,552200.0
2011-01-06 11:40:00,7.46,7.49,7.45,7.49,374800.0,7.46,7.49,7.45,7.49,374800.0
2011-01-06 11:50:00,7.48,7.49,7.48,7.49,142000.0,7.48,7.49,7.48,7.49,142000.0
2011-01-06 12:00:00,7.48,7.49,7.48,7.49,79400.0,7.48,7.49,7.48,7.49,79400.0
2011-01-06 12:10:00,7.49,7.49,7.48,7.49,74100.0,7.49,7.49,7.48,7.49,74100.0
2011-01-06 12:20:00,7.49,7.49,7.48,7.49,30300.0,7.49,7.49,7.48,7.49,30300.0
2011-01-06 12:30:00,7.49,7.49,7.48,7.48,79700.0,7.49,7.49,7.48,7.48,79700.0
2011-01-06 12:40:00,7.49,7.49,7.47,7.49,257300.0,7.49,7.49,7.47,7.49,257300.0
2011-01-06 12:50:00,7.49,7.49,7.47,7.47,210300.0,7.49,7.49,7.47,7.47,210300.0
2011-01-06 13:00:00,7.47,7.48,7.47,7.47,41500.0,7.47,7.48,7.47,7.47,41500.0
2011-01-06 13:10:00,7.47,7.47,7.45,7.46,313800.0,7.47,7.47,7.45,7.46,313800.0
2011-01-06 13:20:00,7.46,7.46,7.45,7.46,134900.0,7.46,7.46,7.45,7.46,134900.0
2011-01-06 13:30:00,7.46,7.46,7.43,7.44,243700.0,7.46,7.46,7.43,7.44,243700.0
2011-01-06 13:40:00,7.44,7.45,7.43,7.44,163100.0,7.44,7.45,7.43,7.44,163100.0
2011-01-06 13:50:00,7.45,7.45,7.44,7.45,193000.0,7.45,7.45,7.44,7.45,193000.0
2011-01-06 14:00:00,7.45,7.45,7.42,7.43,212800.0,7.45,7.45,7.42,7.43,212800.0
2011-01-06 14:10:00,7.43,7.44,7.41,7.44,235400.0,7.43,7.44,7.41,7.44,235400.0
2011-01-06 14:20:00,7.44,7.44,7.42,7.43,270900.0,7.44,7.44,7.42,7.43,270900.0
2011-01-06 14:30:00,7.43,7.43,7.42,7.43,143200.0,7.43,7.43,7.42,7.43,143200.0
2011-01-06 14:40:00,7.43,7.43,7.39,7.39,378600.0,7.43,7.43,7.39,7.39,378600.0
2011-01-06 14:50:00,7.39,7.42,7.37,7.41,1414700.0,7.39,7.42,7.37,7.41,1414700.0
2011-01-06 15:00:00,7.41,7.41,7.4,7.41,228100.0,7.41,7.41,7.4,7.41,228100.0
2011-01-06 15:10:00,7.41,7.41,7.39,7.39,315400.0,7.41,7.41,7.39,7.39,315400.0
2011-01-06 15:20:00,7.39,7.4,7.39,7.4,115400.0,7.39,7.4,7.39,7.4,115400.0
2011-01-06 15:30:00,7.4,7.41,7.39,7.41,369000.0,7.4,7.41,7.39,7.41,369000.0
2011-01-06 15:40:00,7.41,7.42,7.39,7.4,260800.0,7.41,7.42,7.39,7.4,260800.0
2011-01-06 15:50:00,7.4,7.41,7.39,7.4,1140700.0,7.4,7.41,7.39,7.4,1140700.0
2011-01-07 09:30:00,7.43,7.46,7.42,7.45,253300.0,7.43,7.46,7.42,7.45,253300.0
2011-01-07 09:40:00,7.45,7.45,7.42,7.44,153100.0,7.45,7.45,7.42,7.44,153100.0
2011-01-07 09:50:00,7.43,7.43,7.4,7.42,149400.0,7.43,7.43,7.4,7.42,149400.0
2011-01-07 10:00:00,7.41,7.42,7.39,7.4,250800.0,7.41,7.42,7.39,7.4,250800.0
2011-01-07 10:10:00,7.39,7.4,7.39,7.4,122700.0,7.39,7.4,7.39,7.4,122700.0
2011-01-07 10:20:00,7.4,7.4,7.29,7.29,1734600.0,7.4,7.4,7.29,7.29,1734600.0
2011-01-07 10:30:00,7.29,7.37,7.28,7.32,664300.0,7.29,7.37,7.28,7.32,664300.0
2011-01-07 10:40:00,7.31,7.32,7.29,7.29,427300.0,7.31,7.32,7.29,7.29,427300.0
2011-01-07 10:50:00,7.3,7.34,7.29,7.34,444800.0,7.3,7.34,7.29,7.34,444800.0
2011-01-07 11:00:00,7.34,7.35,7.31,7.32,288400.0,7.34,7.35,7.31,7.32,288400.0
2011-01-07 11:10:00,7.31,7.35,7.31,7.34,406500.0,7.31,7.35,7.31,7.34,406500.0
2011-01-07 11:20:00,7.34,7.34,7.31,7.31,407000.0,7.34,7.34,7.31,7.31,407000.0
2011-01-07 11:30:00,7.31,7.32,7.28,7.29,348200.0,7.31,7.32,7.28,7.29,348200.0
2011-01-07 11:40:00,7.28,7.29,7.27,7.28,275400.0,7.28,7.29,7.27,7.28,275400.0
2011-01-07 11:50:00,7.28,7.29,7.26,7.28,468600.0,7.28,7.29,7.26,7.28,468600.0
2011-01-07 12:00:00,7.28,7.29,7.28,7.29,97400.0,7.28,7.29,7.28,7.29,97400.0
2011-01-07 12:10:00,7.29,7.29,7.28,7.29,98300.0,7.29,7.29,7.28,7.29,98300.0
2011-01-07 12:20:00,7.28,7.29,7.27,7.27,331600.0,7.28,7.29,7.27,7.27,331600.0
2011-01-07 12:30:00,7.28,7.28,7.25,7.27,558200.0,7.28,7.28,7.25,7.27,558200.0
2011-01-07 12:40:00,7.26,7.27,7.24,7.25,1116400.0,7.26,7.27,7.24,7.25,1116400.0
2011-01-07 12:50:00,7.26,7.26,7.23,7.26,1441900.0,7.26,7.26,7.23,7.26,1441900.0
2011-01-07 13:00:00,7.25,7.26,7.25,7.25,91200.0,7.25,7.26,7.25,7.25,91200.0
2011-01-07 13:10:00,7.25,7.26,7.24,7.24,2407300.0,7.25,7.26,7.24,7.24,2407300.0
2011-01-07 13:20:00,7.24,7.26,7.24,7.25,475600.0,7.24,7.26,7.24,7.25,475600.0
2011-01-07 13:30:00,7.24,7.26,7.23,7.24,896100.0,7.24,7.26,7.23,7.24,896100.0
2011-01-07 13:40:00,7.24,7.24,7.23,7.24,185500.0,7.24,7.24,7.23,7.24,185500.0
2011-01-07 13:50:00,7.23,7.24,7.23,7.24,120100.0,7.23,7.24,7.23,7.24,120100.0
2011-01-07 14:00:00,7.23,7.24,7.23,7.23,133000.0,7.23,7.24,7.23,7.23,133000.0
2011-01-07 14:10:00,7.23,7.24,7.23,7.23,104800.0,7.23,7.24,7.23,7.23,104800.0
2011-01-07 14:20:00,7.23,7.24,7.23,7.24,290400.0,7.23,7.24,7.23,7.24,290400.0
2011-01-07 14:30:00,7.24,7.26,7.23,7.24,519600.0,7.24,7.26,7.23,7.24,519600.0
2011-01-07 14:40:00,7.24,7.25,7.22,7.23,510900.0,7.24,7.25,7.22,7.23,510900.0
2011-01-07 14:50:00,7.23,7.25,7.23,7.25,187600.0,7.23,7.25,7.23,7.25,187600.0
2011-01-07 15:00:00,7.25,7.26,7.24,7.24,585000.0,7.25,7.26,7.24,7.24,585000.0
2011-01-07 15:10:00,7.25,7.26,7.23,7.25,1158600.0,7.25,7.26,7.23,7.25,1158600.0
2011-01-07 15:20:00,7.24,7.25,7.23,7.25,309900.0,7.24,7.25,7.23,7.25,309900.0
2011-01-07 15:30:00,7.24,7.26,7.24,7.26,902100.0,7.24,7.26,7.24,7.26,902100.0
2011-01-07 15:40:00,7.26,7.31,7.25,7.3,1378900.0,7.26,7.31,7.25,7.3,1378900.0
2011-01-07 15:50:00,7.3,7.31,7.28,7.28,1496400.0,7.3,7.31,7.28,7.28,1496400.0
2011-01-10 09:30:00,7.27,7.3,7.22,7.3,547500.0,7.27,7.3,7.22,7.3,547500.0
2011-01-10 09:40:00,7.29,7.42,7.29,7.39,1024700.0,7.29,7.42,7.29,7.39,1024700.0
2011-01-10 09:50:00,7.39,7.42,7.38,7.38,651300.0,7.39,7.42,7.38,7.38,651300.0
2011-01-10 10:00:00,7.38,7.39,7.35,7.38,593700.0,7.38,7.39,7.35,7.38,593700.0
2011-01-10 10:10:00,7.39,7.39,7.37,7.38,181600.0,7.39,7.39,7.37,7.38,181600.0
2011-01-10 10:20:00,7.37,7.44,7.37,7.43,718300.0,7.37,7.44,7.37,7.43,718300.0
2011-01-10 10:30:00,7.43,7.46,7.42,7.42,288600.0,7.43,7.46,7.42,7.42,288600.0
2011-01-10 10:40:00,7.42,7.44,7.42,7.43,152000.0,7.42,7.44,7.42,7.43,152000.0
2011-01-10 10:50:00,7.43,7.44,7.39,7.39,284100.0,7.43,7.44,7.39,7.39,284100.0
2011-01-10 11:00:00,7.39,7.42,7.39,7.41,230500.0,7.39,7.42,7.39,7.41,230500.0
2011-01-10 11:10:00,7.41,7.43,7.4,7.42,340100.0,7.41,7.43,7.4,7.42,340100.0
2011-01-10 11:20:00,7.42,7.43,7.4,7.42,164500.0,7.42,7.43,7.4,7.42,164500.0
2011-01-10 11:30:00,7.42,7.42,7.39,7.39,339600.0,7.42,7.42,7.39,7.39,339600.0
2011-01-10 11:40:00,7.4,7.4,7.37,7.39,204200.0,7.4,7.4,7.37,7.39,204200.0
2011-01-10 11:50:00,7.38,7.42,7.38,7.42,98900.0,7.38,7.42,7.38,7.42,98900.0
2011-01-10 12:00:00,7.42,7.42,7.41,7.41,122800.0,7.42,7.42,7.41,7.41,122800.0
2011-01-10 12:10:00,7.41,7.42,7.38,7.39,402100.0,7.41,7.42,7.38,7.39,402100.0
2011-01-10 12:20:00,7.39,7.41,7.37,7.38,548100.0,7.39,7.41,7.37,7.38,548100.0
2011-01-10 12:30:00,7.37,7.4,7.37,7.4,435800.0,7.37,7.4,7.37,7.4,435800.0
2011-01-10 12:40:00,7.4,7.43,7.39,7.4,357600.0,7.4,7.43,7.39,7.4,357600.0
2011-01-10 12:50:00,7.4,7.4,7.34,7.35,328800.0,7.4,7.4,7.34,7.35,328800.0
2011-01-10 13:00:00,7.35,7.37,7.34,7.36,493700.0,7.35,7.37,7.34,7.36,493700.0
2011-01-10 13:10:00,7.36,7.37,7.35,7.36,482300.0,7.36,7.37,7.35,7.36,482300.0
2011-01-10 13:20:00,7.36,7.36,7.34,7.36,409900.0,7.36,7.36,7.34,7.36,409900.0
2011-01-10 13:30:00,7.36,7.38,7.35,7.38,213200.0,7.36,7.38,7.35,7.38,213200.0
2011-01-10 13:40:00,7.38,7.38,7.37,7.38,145700.0,7.38,7.38,7.37,7.38,145700.0
2011-01-10 13:50:00,7.38,7.39,7.37,7.38,425700.0,7.38,7.39,7.37,7.38,425700.0
2011-01-10 14:00:00,7.37,7.38,7.34,7.36,427600.0,7.37,7.38,7.34,7.36,427600.0
2011-01-10 14:10:00,7.35,7.36,7.35,7.36,87200.0,7.35,7.36,7.35,7.36,87200.0
2011-01-10 14:20:00,7.36,7.39,7.35,7.38,416800.0,7.36,7.39,7.35,7.38,416800.0
2011-01-10 14:30:00,7.38,7.38,7.35,7.36,277100.0,7.38,7.38,7.35,7.36,277100.0
2011-01-10 14:40:00,7.36,7.36,7.31,7.32,632700.0,7.36,7.36,7.31,7.32,632700.0
2011-01-10 14:50:00,7.32,7.36,7.31,7.36,532800.0,7.32,7.36,7.31,7.36,532800.0
2011-01-10 15:00:00,7.36,7.39,7.36,7.39,757600.0,7.36,7.39,7.36,7.39,757600.0
2011-01-10 15:10:00,7.38,7.43,7.38,7.43,351300.0,7.38,7.43,7.38,7.43,351300.0
2011-01-10 15:20:00,7.42,7.44,7.4,7.41,963000.0,7.42,7.44,7.4,7.41,963000.0
2011-01-10 15:30:00,7.42,7.42,7.38,7.4,356800.0,7.42,7.42,7.38,7.4,356800.0
2011-01-10 15:40:00,7.4,7.44,7.39,7.44,415400.0,7.4,7.44,7.39,7.44,415400.0
2011-01-10 15:50:00,7.43,7.44,7.39,7.4,1207500.0,7.43,7.44,7.39,7.4,1207500.0
2011-01-11 09:30:00,7.41,7.45,7.38,7.43,213600.0,7.41,7.45,7.38,7.43,213600.0
2011-01-11 09:40:00,7.43,7.46,7.42,7.45,146500.0,7.43,7.46,7.42,7.45,146500.0
2011-01-11 09:50:00,7.46,7.46,7.43,7.44,204700.0,7.46,7.46,7.43,7.44,204700.0
2011-01-11 10:00:00,7.44,7.46,7.44,7.46,528100.0,7.44,7.46,7.44,7.46,528100.0
2011-01-11 10:10:00,7.46,7.46,7.39,7.42,862700.0,7.46,7.46,7.39,7.42,862700.0
2011-01-11 10:20:00,7.42,7.44,7.41,7.43,546700.0,7.42,7.44,7.41,7.43,546700.0
2011-01-11 10:30:00,7.43,7.44,7.42,7.43,279800.0,7.43,7.44,7.42,7.43,279800.0
2011-01-11 10:40:00,7.43,7.44,7.43,7.43,189800.0,7.43,7.44,7.43,7.43,189800.0
2011-01-11 10:50:00,7.43,7.43,7.39,7.4,434300.0,7.43,7.43,7.39,7.4,434300.0
2011-01-11 11:00:00,7.4,7.45,7.4,7.44,421300.0,7.4,7.45,7.4,7.44,421300.0
2011-01-11 11:10:00,7.44,7.45,7.4,7.41,163300.0,7.44,7.45,7.4,7.41,163300.0
2011-01-11 11:20:00,7.42,7.44,7.41,7.44,158300.0,7.42,7.44,7.41,7.44,158300.0
2011-01-11 11:30:00,7.44,7.45,7.43,7.44,197800.0,7.44,7.45,7.43,7.44,197800.0
2011-01-11 11:40:00,7.44,7.46,7.43,7.45,116800.0,7.44,7.46,7.43,7.45,116800.0
2011-01-11 11:50:00,7.45,7.49,7.45,7.49,398500.0,7.45,7.49,7.45,7.49,398500.0
2011-01-11 12:00:00,7.49,7.49,7.46,7.47,172300.0,7.49,7.49,7.46,7.47,172300.0
2011-01-11 12:10:00,7.47,7.47,7.46,7.46,68800.0,7.47,7.47,7.46,7.46,68800.0
2011-01-11 12:20:00,7.47,7.47,7.45,7.46,158000.0,7.47,7.47,7.45,7.46,158000.0
2011-01-11 12:30:00,7.45,7.47,7.45,7.47,155900.0,7.45,7.47,7.45,7.47,155900.0
2011-01-11 12:40:00,7.47,7.47,7.46,7.46,98400.0,7.47,7.47,7.46,7.46,98400.0
2011-01-11 12:50:00,7.46,7.49,7.46,7.49,300200.0,7.46,7.49,7.46,7.49,300200.0
2011-01-11 13:00:00,7.49,7.5,7.47,7.48,361100.0,7.49,7.5,7.47,7.48,361100.0
2011-01-11 13:10:00,7.48,7.48,7.45,7.46,295600.0,7.48,7.48,7.45,7.46,295600.0
2011-01-11 13:20:00,7.45,7.47,7.45,7.46,236700.0,7.45,7.47,7.45,7.46,236700.0
2011-01-11 13:30:00,7.47,7.47,7.46,7.46,170000.0,7.47,7.47,7.46,7.46,170000.0
2011-01-11 13:40:00,7.47,7.47,7.46,7.47,57200.0,7.47,7.47,7.46,7.47,57200.0
2011-01-11 13:50:00,7.47,7.47,7.46,7.46,120000.0,7.47,7.47,7.46,7.46,120000.0
2011-01-11 14:00:00,7.46,7.47,7.45,7.45,316500.0,7.46,7.47,7.45,7.45,316500.0
2011-01-11 14:10:00,7.46,7.46,7.43,7.44,375800.0,7.46,7.46,7.43,7.44,375800.0
2011-01-11 14:20:00,7.44,7.44,7.41,7.42,332300.0,7.44,7.44,7.41,7.42,332300.0
2011-01-11 14:30:00,7.42,7.42,7.41,7.42,109000.0,7.42,7.42,7.41,7.42,109000.0
2011-01-11 14:40:00,7.42,7.42,7.41,7.42,65700.0,7.42,7.42,7.41,7.42,65700.0
2011-01-11 14:50:00,7.41,7.42,7.4,7.41,257200.0,7.41,7.42,7.4,7.41,257200.0
2011-01-11 15:00:00,7.41,7.41,7.4,7.41,95000.0,7.41,7.41,7.4,7.41,95000.0
2011-01-11 15:10:00,7.4,7.41,7.4,7.41,431600.0,7.4,7.41,7.4,7.41,431600.0
2011-01-11 15:20:00,7.41,7.44,7.4,7.44,353700.0,7.41,7.44,7.4,7.44,353700.0
2011-01-11 15:30:00,7.44,7.47,7.43,7.47,303000.0,7.44,7.47,7.43,7.47,303000.0
2011-01-11 15:40:00,7.46,7.48,7.46,7.47,551400.0,7.46,7.48,7.46,7.47,551400.0
2011-01-11 15:50:00,7.47,7.48,7.47,7.48,946300.0,7.47,7.48,7.47,7.48,946300.0
2011-01-12 09:30:00,7.52,7.53,7.43,7.45,375600.0,7.52,7.53,7.43,7.45,375600.0
2011-01-12 09:40:00,7.45,7.46,7.4,7.4,284200.0,7.45,7.46,7.4,7.4,284200.0
2011-01-12 09:50:00,7.4,7.41,7.38,7.39,436800.0,7.4,7.41,7.38,7.39,436800.0
2011-01-12 10:00:00,7.39,7.4,7.36,7.38,712000.0,7.39,7.4,7.36,7.38,712000.0
2011-01-12 10:10:00,7.38,7.38,7.37,7.38,97900.0,7.38,7.38,7.37,7.38,97900.0
2011-01-12 10:20:00,7.37,7.39,7.34,7.34,855700.0,7.37,7.39,7.34,7.34,855700.0
2011-01-12 10:30:00,7.34,7.35,7.3,7.34,1535400.0,7.34,7.35,7.3,7.34,1535400.0
2011-01-12 10:40:00,7.34,7.35,7.31,7.35,560300.0,7.34,7.35,7.31,7.35,560300.0
2011-01-12 10:50:00,7.34,7.38,7.33,7.38,464200.0,7.34,7.38,7.33,7.38,464200.0
2011-01-12 11:00:00,7.38,7.38,7.37,7.38,157100.0,7.38,7.38,7.37,7.38,157100.0
2011-01-12 11:10:00,7.38,7.4,7.37,7.39,383000.0,7.38,7.4,7.37,7.39,383000.0
2011-01-12 11:20:00,7.39,7.4,7.37,7.38,243100.0,7.39,7.4,7.37,7.38,243100.0
2011-01-12 11:30:00,7.37,7.38,7.35,7.36,394600.0,7.37,7.38,7.35,7.36,394600.0
2011-01-12 11:40:00,7.36,7.37,7.35,7.36,126600.0,7.36,7.37,7.35,7.36,126600.0
2011-01-12 11:50:00,7.36,7.43,7.35,7.4,1445200.0,7.36,7.43,7.35,7.4,1445200.0
2011-01-12 12:00:00,7.41,7.42,7.39,7.39,183300.0,7.41,7.42,7.39,7.39,183300.0
2011-01-12 12:10:00,7.39,7.43,7.39,7.41,334300.0,7.39,7.43,7.39,7.41,334300.0
2011-01-12 12:20:00,7.42,7.43,7.41,7.41,302400.0,7.42,7.43,7.41,7.41,302400.0
2011-01-12 12:30:00,7.41,7.42,7.41,7.41,134900.0,7.41,7.42,7.41,7.41,134900.0
2011-01-12 12:40:00,7.41,7.42,7.41,7.42,83800.0,7.41,7.42,7.41,7.42,83800.0
2011-01-12 12:50:00,7.41,7.44,7.41,7.43,156600.0,7.41,7.44,7.41,7.43,156600.0
2011-01-12 13:00:00,7.44,7.44,7.43,7.43,59300.0,7.44,7.44,7.43,7.43,59300.0
2011-01-12 13:10:00,7.44,7.45,7.42,7.42,331200.0,7.44,7.45,7.42,7.42,331200.0
2011-01-12 13:20:00,7.42,7.43,7.42,7.42,41400.0,7.42,7.43,7.42,7.42,41400.0
2011-01-12 13:30:00,7.43,7.43,7.42,7.42,83500.0,7.43,7.43,7.42,7.42,83500.0
2011-01-12 13:40:00,7.43,7.43,7.41,7.41,326400.0,7.43,7.43,7.41,7.41,326400.0
2011-01-12 13:50:00,7.41,7.42,7.38,7.41,1030900.0,7.41,7.42,7.38,7.41,1030900.0
2011-01-12 14:00:00,7.41,7.41,7.4,7.41,63000.0,7.41,7.41,7.4,7.41,63000.0
2011-01-12 14:10:00,7.41,7.41,7.4,7.4,80300.0,7.41,7.41,7.4,7.4,80300.0
2011-01-12 14:20:00,7.4,7.41,7.39,7.39,161600.0,7.4,7.41,7.39,7.39,161600.0
2011-01-12 14:30:00,7.39,7.4,7.39,7.39,91300.0,7.39,7.4,7.39,7.39,91300.0
2011-01-12 14:40:00,7.4,7.4,7.39,7.4,173500.0,7.4,7.4,7.39,7.4,173500.0
2011-01-12 14:50:00,7.4,7.42,7.39,7.42,708700.0,7.4,7.42,7.39,7.42,708700.0
2011-01-12 15:00:00,7.41,7.42,7.4,7.42,242300.0,7.41,7.42,7.4,7.42,242300.0
2011-01-12 15:10:00,7.41,7.42,7.4,7.41,241800.0,7.41,7.42,7.4,7.41,241800.0
2011-01-12 15:20:00,7.4,7.43,7.4,7.43,379200.0,7.4,7.43,7.4,7.43,379200.0
2011-01-12 15:30:00,7.43,7.43,7.41,7.43,364500.0,7.43,7.43,7.41,7.43,364500.0
2011-01-12 15:40:00,7.43,7.44,7.42,7.42,597100.0,7.43,7.44,7.42,7.42,597100.0
2011-01-12 15:50:00,7.42,7.44,7.42,7.44,1076600.0,7.42,7.44,7.42,7.44,1076600.0
2011-01-13 09:30:00,7.44,7.44,7.33,7.35,416400.0,7.44,7.44,7.33,7.35,416400.0
2011-01-13 09:40:00,7.35,7.38,7.35,7.37,307900.0,7.35,7.38,7.35,7.37,307900.0
2011-01-13 09:50:00,7.37,7.37,7.27,7.29,1291700.0,7.37,7.37,7.27,7.29,1291700.0
2011-01-13 10:00:00,7.29,7.31,7.21,7.29,2701000.0,7.29,7.31,7.21,7.29,2701000.0
2011-01-13 10:10:00,7.29,7.32,7.26,7.32,1593300.0,7.29,7.32,7.26,7.32,1593300.0
2011-01-13 10:20:00,7.33,7.35,7.29,7.35,1601400.0,7.33,7.35,7.29,7.35,1601400.0
2011-01-13 10:30:00,7.35,7.35,7.33,7.34,141000.0,7.35,7.35,7.33,7.34,141000.0
2011-01-13 10:40:00,7.34,7.34,7.31,7.33,528800.0,7.34,7.34,7.31,7.33,528800.0
2011-01-13 10:50:00,7.33,7.35,7.32,7.34,1317900.0,7.33,7.35,7.32,7.34,1317900.0
2011-01-13 11:00:00,7.34,7.38,7.33,7.38,365200.0,7.34,7.38,7.33,7.38,365200.0
2011-01-13 11:10:00,7.38,7.39,7.35,7.38,532400.0,7.38,7.39,7.35,7.38,532400.0
2011-01-13 11:20:00,7.39,7.4,7.38,7.39,145200.0,7.39,7.4,7.38,7.39,145200.0
2011-01-13 11:30:00,7.39,7.41,7.38,7.38,326500.0,7.39,7.41,7.38,7.38,326500.0
2011-01-13 11:40:00,7.39,7.39,7.36,7.39,483500.0,7.39,7.39,7.36,7.39,483500.0
2011-01-13 11:50:00,7.39,7.39,7.38,7.39,113400.0,7.39,7.39,7.38,7.39,113400.0
2011-01-13 12:00:00,7.4,7.4,7.38,7.39,360800.0,7.4,7.4,7.38,7.39,360800.0
2011-01-13 12:10:00,7.39,7.4,7.39,7.39,24700.0,7.39,7.4,7.39,7.39,24700.0
2011-01-13 12:20:00,7.39,7.41,7.39,7.41,61900.0,7.39,7.41,7.39,7.41,61900.0
2011-01-13 12:30:00,7.4,7.41,7.4,7.4,93000.0,7.4,7.41,7.4,7.4,93000.0
2011-01-13 12:40:00,7.41,7.41,7.4,7.4,46900.0,7.41,7.41,7.4,7.4,46900.0
2011-01-13 12:50:00,7.4,7.43,7.4,7.42,294300.0,7.4,7.43,7.4,7.42,294300.0
2011-01-13 13:00:00,7.42,7.43,7.39,7.43,307000.0,7.42,7.43,7.39,7.43,307000.0
2011-01-13 13:10:00,7.43,7.44,7.42,7.43,142000.0,7.43,7.44,7.42,7.43,142000.0
2011-01-13 13:20:00,7.44,7.44,7.42,7.42,118900.0,7.44,7.44,7.42,7.42,118900.0
2011-01-13 13:30:00,7.42,7.42,7.38,7.41,751900.0,7.42,7.42,7.38,7.41,751900.0
2011-01-13 13:40:00,7.41,7.42,7.4,7.4,175700.0,7.41,7.42,7.4,7.4,175700.0
2011-01-13 13:50:00,7.4,7.42,7.4,7.42,286300.0,7.4,7.42,7.4,7.42,286300.0
2011-01-13 14:00:00,7.42,7.42,7.41,7.42,1550800.0,7.42,7.42,7.41,7.42,1550800.0
2011-01-13 14:10:00,7.42,7.42,7.39,7.4,1676000.0,7.42,7.42,7.39,7.4,1676000.0
2011-01-13 14:20:00,7.41,7.42,7.4,7.4,416600.0,7.41,7.42,7.4,7.4,416600.0
2011-01-13 14:30:00,7.41,7.41,7.4,7.41,364000.0,7.41,7.41,7.4,7.41,364000.0
2011-01-13 14:40:00,7.4,7.42,7.4,7.41,197900.0,7.4,7.42,7.4,7.41,197900.0
2011-01-13 14:50:00,7.42,7.42,7.41,7.41,327300.0,7.42,7.42,7.41,7.41,327300.0
2011-01-13 15:00:00,7.42,7.45,7.41,7.44,1204400.0,7.42,7.45,7.41,7.44,1204400.0
2011-01-13 15:10:00,7.45,7.45,7.44,7.45,87400.0,7.45,7.45,7.44,7.45,87400.0
2011-01-13 15:20:00,7.44,7.45,7.44,7.45,240900.0,7.44,7.45,7.44,7.45,240900.0
2011-01-13 15:30:00,7.44,7.46,7.42,7.43,1585500.0,7.44,7.46,7.42,7.43,1585500.0
2011-01-13 15:40:00,7.43,7.45,7.43,7.45,533700.0,7.43,7.45,7.43,7.45,533700.0
2011-01-13 15:50:00,7.45,7.47,7.44,7.47,1230300.0,7.45,7.47,7.44,7.47,1230300.0
2011-01-14 09:30:00,7.45,7.49,7.36,7.49,294600.0,7.45,7.49,7.36,7.49,294600.0
2011-01-14 09:40:00,7.48,7.51,7.47,7.48,280800.0,7.48,7.51,7.47,7.48,280800.0
2011-01-14 09:50:00,7.48,7.51,7.45,7.46,225400.0,7.48,7.51,7.45,7.46,225400.0
2011-01-14 10:00:00,7.46,7.47,7.42,7.42,527400.0,7.46,7.47,7.42,7.42,527400.0
2011-01-14 10:10:00,7.42,7.44,7.42,7.42,129300.0,7.42,7.44,7.42,7.42,129300.0
2011-01-14 10:20:00,7.43,7.45,7.42,7.43,399000.0,7.43,7.45,7.42,7.43,399000.0
2011-01-14 10:30:00,7.43,7.43,7.41,7.42,235900.0,7.43,7.43,7.41,7.42,235900.0
2011-01-14 10:40:00,7.43,7.44,7.42,7.43,273700.0,7.43,7.44,7.42,7.43,273700.0
2011-01-14 10:50:00,7.43,7.44,7.42,7.43,132100.0,7.43,7.44,7.42,7.43,132100.0
2011-01-14 11:00:00,7.43,7.44,7.42,7.43,392400.0,7.43,7.44,7.42,7.43,392400.0
2011-01-14 11:10:00,7.43,7.5,7.43,7.48,1073600.0,7.43,7.5,7.43,7.48,1073600.0
2011-01-14 11:20:00,7.49,7.49,7.47,7.48,1006700.0,7.49,7.49,7.47,7.48,1006700.0
2011-01-14 11:30:00,7.48,7.48,7.44,7.47,635800.0,7.48,7.48,7.44,7.47,635800.0
2011-01-14 11:40:00,7.47,7.47,7.46,7.47,136300.0,7.47,7.47,7.46,7.47,136300.0
2011-01-14 11:50:00,7.46,7.47,7.45,7.47,202400.0,7.46,7.47,7.45,7.47,202400.0
2011-01-14 12:00:00,7.47,7.47,7.46,7.47,56300.0,7.47,7.47,7.46,7.47,56300.0
2011-01-14 12:10:00,7.47,7.48,7.46,7.47,61100.0,7.47,7.48,7.46,7.47,61100.0
2011-01-14 12:20:00,7.48,7.5,7.47,7.5,499400.0,7.48,7.5,7.47,7.5,499400.0
2011-01-14 12:30:00,7.5,7.5,7.49,7.49,229000.0,7.5,7.5,7.49,7.49,229000.0
2011-01-14 12:40:00,7.5,7.51,7.49,7.49,162700.0,7.5,7.51,7.49,7.49,162700.0
2011-01-14 12:50:00,7.49,7.52,7.49,7.51,180400.0,7.49,7.52,7.49,7.51,180400.0
2011-01-14 13:00:00,7.51,7.52,7.5,7.51,71000.0,7.51,7.52,7.5,7.51,71000.0
2011-01-14 13:10:00,7.51,7.52,7.5,7.51,343900.0,7.51,7.52,7.5,7.51,343900.0
2011-01-14 13:20:00,7.51,7.52,7.51,7.52,212300.0,7.51,7.52,7.51,7.52,212300.0
2011-01-14 13:30:00,7.51,7.52,7.51,7.51,47400.0,7.51,7.52,7.51,7.51,47400.0
2011-01-14 13:40:00,7.51,7.52,7.51,7.51,105300.0,7.51,7.52,7.51,7.51,105300.0
2011-01-14 13:50:00,7.51,7.53,7.51,7.52,199600.0,7.51,7.53,7.51,7.52,199600.0
2011-01-14 14:00:00,7.52,7.53,7.5,7.52,334900.0,7.52,7.53,7.5,7.52,334900.0
2011-01-14 14:10:00,7.53,7.54,7.52,7.53,293400.0,7.53,7.54,7.52,7.53,293400.0
2011-01-14 14:20:00,7.53,7.54,7.53,7.53,66600.0,7.53,7.54,7.53,7.53,66600.0
2011-01-14 14:30:00,7.53,7.54,7.52,7.52,115900.0,7.53,7.54,7.52,7.52,115900.0
2011-01-14 14:40:00,7.52,7.53,7.51,7.51,76500.0,7.52,7.53,7.51,7.51,76500.0
2011-01-14 14:50:00,7.51,7.52,7.5,7.51,203200.0,7.51,7.52,7.5,7.51,203200.0
2011-01-14 15:00:00,7.5,7.51,7.48,7.49,196900.0,7.5,7.51,7.48,7.49,196900.0
2011-01-14 15:10:00,7.49,7.51,7.48,7.51,157800.0,7.49,7.51,7.48,7.51,157800.0
2011-01-14 15:20:00,7.5,7.51,7.5,7.51,114200.0,7.5,7.51,7.5,7.51,114200.0
2011-01-14 15:30:00,7.5,7.51,7.49,7.49,232300.0,7.5,7.51,7.49,7.49,232300.0
2011-01-14 15:40:00,7.5,7.52,7.49,7.52,737800.0,7.5,7.52,7.49,7.52,737800.0
2011-01-14 15:50:00,7.51,7.53,7.51,7.52,1107100.0,7.51,7.53,7.51,7.52,1107100.0
2011-01-18 09:30:00,7.52,7.55,7.52,7.55,354300.0,7.52,7.55,7.52,7.55,354300.0
2011-01-18 09:40:00,7.54,7.55,7.52,7.53,187200.0,7.54,7.55,7.52,7.53,187200.0
2011-01-18 09:50:00,7.52,7.54,7.5,7.51,907000.0,7.52,7.54,7.5,7.51,907000.0
2011-01-18 10:00:00,7.5,7.51,7.48,7.49,223200.0,7.5,7.51,7.48,7.49,223200.0
2011-01-18 10:10:00,7.48,7.5,7.48,7.5,698100.0,7.48,7.5,7.48,7.5,698100.0
2011-01-18 10:20:00,7.49,7.51,7.48,7.49,721500.0,7.49,7.51,7.48,7.49,721500.0
2011-01-18 10:30:00,7.49,7.5,7.47,7.48,133700.0,7.49,7.5,7.47,7.48,133700.0
2011-01-18 10:40:00,7.47,7.48,7.47,7.48,73300.0,7.47,7.48,7.47,7.48,73300.0
2011-01-18 10:50:00,7.47,7.48,7.47,7.47,96800.0,7.47,7.48,7.47,7.47,96800.0
2011-01-18 11:00:00,7.47,7.47,7.44,7.45,1176200.0,7.47,7.47,7.44,7.45,1176200.0
2011-01-18 11:10:00,7.44,7.45,7.44,7.44,189200.0,7.44,7.45,7.44,7.44,189200.0
2011-01-18 11:20:00,7.45,7.45,7.44,7.45,51200.0,7.45,7.45,7.44,7.45,51200.0
2011-01-18 11:30:00,7.45,7.45,7.44,7.44,218700.0,7.45,7.45,7.44,7.44,218700.0
2011-01-18 11:40:00,7.45,7.45,7.43,7.44,325900.0,7.45,7.45,7.43,7.44,325900.0
2011-01-18 11:50:00,7.44,7.45,7.44,7.44,131100.0,7.44,7.45,7.44,7.44,131100.0
2011-01-18 12:00:00,7.44,7.45,7.43,7.43,431600.0,7.44,7.45,7.43,7.43,431600.0
2011-01-18 12:10:00,7.43,7.45,7.4,7.4,968500.0,7.43,7.45,7.4,7.4,968500.0
2011-01-18 12:20:00,7.4,7.41,7.39,7.39,441200.0,7.4,7.41,7.39,7.39,441200.0
2011-01-18 12:30:00,7.39,7.4,7.39,7.39,87400.0,7.39,7.4,7.39,7.39,87400.0
2011-01-18 12:40:00,7.39,7.4,7.35,7.36,681300.0,7.39,7.4,7.35,7.36,681300.0
2011-01-18 12:50:00,7.36,7.36,7.35,7.35,218200.0,7.36,7.36,7.35,7.35,218200.0
2011-01-18 13:00:00,7.35,7.38,7.35,7.36,485500.0,7.35,7.38,7.35,7.36,485500.0
2011-01-18 13:10:00,7.36,7.38,7.36,7.37,227100.0,7.36,7.38,7.36,7.37,227100.0
2011-01-18 13:20:00,7.37,7.38,7.37,7.38,202400.0,7.37,7.38,7.37,7.38,202400.0
2011-01-18 13:30:00,7.37,7.41,7.37,7.4,329800.0,7.37,7.41,7.37,7.4,329800.0
2011-01-18 13:40:00,7.4,7.41,7.4,7.4,126100.0,7.4,7.41,7.4,7.4,126100.0
2011-01-18 13:50:00,7.4,7.41,7.38,7.38,246400.0,7.4,7.41,7.38,7.38,246400.0
2011-01-18 14:00:00,7.39,7.39,7.38,7.39,50400.0,7.39,7.39,7.38,7.39,50400.0
2011-01-18 14:10:00,7.39,7.4,7.38,7.39,1169200.0,7.39,7.4,7.38,7.39,1169200.0
2011-01-18 14:20:00,7.38,7.39,7.37,7.38,158600.0,7.38,7.39,7.37,7.38,158600.0
2011-01-18 14:30:00,7.37,7.38,7.35,7.35,187700.0,7.37,7.38,7.35,7.35,187700.0
2011-01-18 14:40:00,7.35,7.36,7.35,7.35,121500.0,7.35,7.36,7.35,7.35,121500.0
2011-01-18 14:50:00,7.36,7.36,7.35,7.35,148600.0,7.36,7.36,7.35,7.35,148600.0
2011-01-18 15:00:00,7.35,7.36,7.35,7.35,215200.0,7.35,7.36,7.35,7.35,215200.0
2011-01-18 15:10:00,7.35,7.36,7.33,7.33,714300.0,7.35,7.36,7.33,7.33,714300.0
2011-01-18 15:20:00,7.33,7.34,7.33,7.33,271900.0,7.33,7.34,7.33,7.33,271900.0
2011-01-18 15:30:00,7.33,7.34,7.32,7.34,903400.0,7.33,7.34,7.32,7.34,903400.0
2011-01-18 15:40:00,7.34,7.34,7.32,7.32,708500.0,7.34,7.34,7.32,7.32,708500.0
2011-01-18 15:50:00,7.32,7.35,7.32,7.33,1698100.0,7.32,7.35,7.32,7.33,1698100.0
2011-01-19 09:30:00,7.37,7.38,7.3,7.31,697700.0,7.37,7.38,7.3,7.31,697700.0
2011-01-19 09:40:00,7.32,7.32,7.18,7.22,1189000.0,7.32,7.32,7.18,7.22,1189000.0
2011-01-19 09:50:00,7.22,7.26,7.2,7.25,508500.0,7.22,7.26,7.2,7.25,508500.0
2011-01-19 10:00:00,7.26,7.29,7.25,7.28,370000.0,7.26,7.29,7.25,7.28,370000.0
2011-01-19 10:10:00,7.28,7.28,7.24,7.24,364900.0,7.28,7.28,7.24,7.24,364900.0
2011-01-19 10:20:00,7.24,7.25,7.22,7.23,291400.0,7.24,7.25,7.22,7.23,291400.0
2011-01-19 10:30:00,7.24,7.24,7.21,7.22,283400.0,7.24,7.24,7.21,7.22,283400.0
2011-01-19 10:40:00,7.21,7.23,7.2,7.23,355800.0,7.21,7.23,7.2,7.23,355800.0
2011-01-19 10:50:00,7.22,7.23,7.22,7.23,50500.0,7.22,7.23,7.22,7.23,50500.0
2011-01-19 11:00:00,7.23,7.23,7.22,7.22,135200.0,7.23,7.23,7.22,7.22,135200.0
2011-01-19 11:10:00,7.23,7.24,7.2,7.23,1023400.0,7.23,7.24,7.2,7.23,1023400.0
2011-01-19 11:20:00,7.22,7.23,7.22,7.22,50100.0,7.22,7.23,7.22,7.22,50100.0
2011-01-19 11:30:00,7.22,7.23,7.22,7.22,51400.0,7.22,7.23,7.22,7.22,51400.0
2011-01-19 11:40:00,7.23,7.23,7.22,7.23,153800.0,7.23,7.23,7.22,7.23,153800.0
2011-01-19 11:50:00,7.23,7.23,7.22,7.22,72900.0,7.23,7.23,7.22,7.22,72900.0
2011-01-19 12:00:00,7.23,7.23,7.21,7.21,141000.0,7.23,7.23,7.21,7.21,141000.0
2011-01-19 12:10:00,7.21,7.22,7.2,7.21,55200.0,7.21,7.22,7.2,7.21,55200.0
2011-01-19 12:20:00,7.2,7.21,7.2,7.2,272700.0,7.2,7.21,7.2,7.2,272700.0
2011-01-19 12:30:00,7.2,7.21,7.15,7.15,713100.0,7.2,7.21,7.15,7.15,713100.0
2011-01-19 12:40:00,7.16,7.19,7.15,7.18,577700.0,7.16,7.19,7.15,7.18,577700.0
2011-01-19 12:50:00,7.18,7.19,7.17,7.18,374500.0,7.18,7.19,7.17,7.18,374500.0
2011-01-19 13:00:00,7.18,7.21,7.17,7.2,499900.0,7.18,7.21,7.17,7.2,499900.0
2011-01-19 13:10:00,7.2,7.2,7.18,7.18,191700.0,7.2,7.2,7.18,7.18,191700.0
2011-01-19 13:20:00,7.18,7.2,7.17,7.18,366500.0,7.18,7.2,7.17,7.18,366500.0
2011-01-19 13:30:00,7.18,7.18,7.17,7.18,104200.0,7.18,7.18,7.17,7.18,104200.0
2011-01-19 13:40:00,7.18,7.19,7.15,7.16,492000.0,7.18,7.19,7.15,7.16,492000.0
2011-01-19 13:50:00,7.17,7.19,7.16,7.19,100500.0,7.17,7.19,7.16,7.19,100500.0
2011-01-19 14:00:00,7.19,7.19,7.17,7.17,320200.0,7.19,7.19,7.17,7.17,320200.0
2011-01-19 14:10:00,7.17,7.18,7.17,7.17,120300.0,7.17,7.18,7.17,7.17,120300.0
2011-01-19 14:20:00,7.18,7.18,7.13,7.14,715700.0,7.18,7.18,7.13,7.14,715700.0
2011-01-19 14:30:00,7.13,7.14,7.12,7.13,578200.0,7.13,7.14,7.12,7.13,578200.0
2011-01-19 14:40:00,7.13,7.14,7.12,7.14,255200.0,7.13,7.14,7.12,7.14,255200.0
2011-01-19 14:50:00,7.14,7.16,7.13,7.14,445500.0,7.14,7.16,7.13,7.14,445500.0
2011-01-19 15:00:00,7.15,7.15,7.14,7.15,190400.0,7.15,7.15,7.14,7.15,190400.0
2011-01-19 15:10:00,7.15,7.15,7.14,7.15,197400.0,7.15,7.15,7.14,7.15,197400.0
2011-01-19 15:20:00,7.14,7.16,7.14,7.16,557400.0,7.14,7.16,7.14,7.16,557400.0
2011-01-19 15:30:00,7.16,7.16,7.15,7.15,346000.0,7.16,7.16,7.15,7.15,346000.0
2011-01-19 15:40:00,7.16,7.19,7.15,7.16,1322100.0,7.16,7.19,7.15,7.16,1322100.0
2011-01-19 15:50:00,7.15,7.16,7.15,7.15,1135900.0,7.15,7.16,7.15,7.15,1135900.0
2011-01-20 09:30:00,7.12,7.15,7.01,7.03,857300.0,7.12,7.15,7.01,7.03,857300.0
2011-01-20 09:40:00,7.03,7.14,7.02,7.13,402700.0,7.03,7.14,7.02,7.13,402700.0
2011-01-20 09:50:00,7.13,7.15,7.11,7.15,580700.0,7.13,7.15,7.11,7.15,580700.0
2011-01-20 10:00:00,7.15,7.19,7.14,7.19,154200.0,7.15,7.19,7.14,7.19,154200.0
2011-01-20 10:10:00,7.18,7.2,7.16,7.16,273100.0,7.18,7.2,7.16,7.16,273100.0
2011-01-20 10:20:00,7.16,7.17,7.14,7.14,387300.0,7.16,7.17,7.14,7.14,387300.0
2011-01-20 10:30:00,7.14,7.15,7.1,7.11,491100.0,7.14,7.15,7.1,7.11,491100.0
2011-01-20 10:40:00,7.11,7.11,7.06,7.08,914500.0,7.11,7.11,7.06,7.08,914500.0
2011-01-20 10:50:00,7.07,7.13,7.07,7.13,741100.0,7.07,7.13,7.07,7.13,741100.0
2011-01-20 11:00:00,7.13,7.18,7.13,7.17,452000.0,7.13,7.18,7.13,7.17,452000.0
2011-01-20 11:10:00,7.17,7.18,7.16,7.18,92600.0,7.17,7.18,7.16,7.18,92600.0
2011-01-20 11:20:00,7.18,7.18,7.15,7.16,378200.0,7.18,7.18,7.15,7.16,378200.0
2011-01-20 11:30:00,7.17,7.17,7.13,7.14,383700.0,7.17,7.17,7.13,7.14,383700.0
2011-01-20 11:40:00,7.14,7.15,7.13,7.14,180000.0,7.14,7.15,7.13,7.14,180000.0
2011-01-20 11:50:00,7.15,7.18,7.14,7.17,137600.0,7.15,7.18,7.14,7.17,137600.0
2011-01-20 12:00:00,7.18,7.18,7.17,7.18,75200.0,7.18,7.18,7.17,7.18,75200.0
2011-01-20 12:10:00,7.18,7.19,7.17,7.18,62000.0,7.18,7.19,7.17,7.18,62000.0
2011-01-20 12:20:00,7.18,7.22,7.17,7.2,178800.0,7.18,7.22,7.17,7.2,178800.0
2011-01-20 12:30:00,7.2,7.22,7.19,7.19,203600.0,7.2,7.22,7.19,7.19,203600.0
2011-01-20 12:40:00,7.19,7.2,7.19,7.2,52400.0,7.19,7.2,7.19,7.2,52400.0
2011-01-20 12:50:00,7.2,7.22,7.19,7.22,139800.0,7.2,7.22,7.19,7.22,139800.0
2011-01-20 13:00:00,7.22,7.22,7.2,7.21,96500.0,7.22,7.22,7.2,7.21,96500.0
2011-01-20 13:10:00,7.21,7.21,7.19,7.2,115800.0,7.21,7.21,7.19,7.2,115800.0
2011-01-20 13:20:00,7.2,7.21,7.19,7.19,243100.0,7.2,7.21,7.19,7.19,243100.0
2011-01-20 13:30:00,7.19,7.21,7.19,7.21,115900.0,7.19,7.21,7.19,7.21,115900.0
2011-01-20 13:40:00,7.21,7.22,7.2,7.2,180300.0,7.21,7.22,7.2,7.2,180300.0
2011-01-20 13:50:00,7.21,7.22,7.2,7.22,87200.0,7.21,7.22,7.2,7.22,87200.0
2011-01-20 14:00:00,7.22,7.22,7.21,7.22,174600.0,7.22,7.22,7.21,7.22,174600.0
2011-01-20 14:10:00,7.22,7.25,7.21,7.25,244400.0,7.22,7.25,7.21,7.25,244400.0
2011-01-20 14:20:00,7.24,7.25,7.23,7.24,250300.0,7.24,7.25,7.23,7.24,250300.0
2011-01-20 14:30:00,7.23,7.26,7.23,7.25,210200.0,7.23,7.26,7.23,7.25,210200.0
2011-01-20 14:40:00,7.25,7.25,7.24,7.25,70300.0,7.25,7.25,7.24,7.25,70300.0
2011-01-20 14:50:00,7.25,7.26,7.24,7.25,113700.0,7.25,7.26,7.24,7.25,113700.0
2011-01-20 15:00:00,7.26,7.26,7.24,7.26,287200.0,7.26,7.26,7.24,7.26,287200.0
2011-01-20 15:10:00,7.26,7.28,7.25,7.25,307600.0,7.26,7.28,7.25,7.25,307600.0
2011-01-20 15:20:00,7.26,7.28,7.25,7.27,345000.0,7.26,7.28,7.25,7.27,345000.0
2011-01-20 15:30:00,7.28,7.28,7.25,7.26,329100.0,7.28,7.28,7.25,7.26,329100.0
2011-01-20 15:40:00,7.25,7.27,7.25,7.26,456800.0,7.25,7.27,7.25,7.26,456800.0
2011-01-20 15:50:00,7.25,7.28,7.25,7.27,1286500.0,7.25,7.28,7.25,7.27,1286500.0
2011-01-21 09:30:00,7.31,7.34,7.3,7.32,1066000.0,7.31,7.34,7.3,7.32,1066000.0
2011-01-21 09:40:00,7.32,7.34,7.3,7.32,437600.0,7.32,7.34,7.3,7.32,437600.0
2011-01-21 09:50:00,7.32,7.33,7.32,7.33,155900.0,7.32,7.33,7.32,7.33,155900.0
2011-01-21 10:00:00,7.33,7.34,7.32,7.34,135500.0,7.33,7.34,7.32,7.34,135500.0
2011-01-21 10:10:00,7.33,7.34,7.29,7.31,749000.0,7.33,7.34,7.29,7.31,749000.0
2011-01-21 10:20:00,7.3,7.31,7.29,7.29,196900.0,7.3,7.31,7.29,7.29,196900.0
2011-01-21 10:30:00,7.29,7.29,7.27,7.28,638800.0,7.29,7.29,7.27,7.28,638800.0
2011-01-21 10:40:00,7.28,7.3,7.25,7.25,513700.0,7.28,7.3,7.25,7.25,513700.0
2011-01-21 10:50:00,7.25,7.26,7.2,7.2,276300.0,7.25,7.26,7.2,7.2,276300.0
2011-01-21 11:00:00,7.2,7.2,7.18,7.19,605600.0,7.2,7.2,7.18,7.19,605600.0
2011-01-21 11:10:00,7.19,7.2,7.16,7.16,170500.0,7.19,7.2,7.16,7.16,170500.0
2011-01-21 11:20:00,7.16,7.17,7.16,7.16,125800.0,7.16,7.17,7.16,7.16,125800.0
2011-01-21 11:30:00,7.16,7.19,7.14,7.16,312400.0,7.16,7.19,7.14,7.16,312400.0
2011-01-21 11:40:00,7.16,7.18,7.16,7.18,208700.0,7.16,7.18,7.16,7.18,208700.0
2011-01-21 11:50:00,7.18,7.2,7.16,7.19,202100.0,7.18,7.2,7.16,7.19,202100.0
2011-01-21 12:00:00,7.19,7.22,7.19,7.21,192200.0,7.19,7.22,7.19,7.21,192200.0
2011-01-21 12:10:00,7.21,7.23,7.21,7.21,96100.0,7.21,7.23,7.21,7.21,96100.0
2011-01-21 12:20:00,7.22,7.24,7.21,7.24,122500.0,7.22,7.24,7.21,7.24,122500.0
2011-01-21 12:30:00,7.24,7.24,7.21,7.22,94100.0,7.24,7.24,7.21,7.22,94100.0
2011-01-21 12:40:00,7.22,7.23,7.2,7.21,152700.0,7.22,7.23,7.2,7.21,152700.0
2011-01-21 12:50:00,7.2,7.23,7.2,7.23,78200.0,7.2,7.23,7.2,7.23,78200.0
2011-01-21 13:00:00,7.23,7.23,7.21,7.21,69700.0,7.23,7.23,7.21,7.21,69700.0
2011-01-21 13:10:00,7.21,7.23,7.21,7.23,62800.0,7.21,7.23,7.21,7.23,62800.0
2011-01-21 13:20:00,7.23,7.23,7.21,7.21,53600.0,7.23,7.23,7.21,7.21,53600.0
2011-01-21 13:30:00,7.21,7.23,7.21,7.21,179700.0,7.21,7.23,7.21,7.21,179700.0
2011-01-21 13:40:00,7.21,7.22,7.2,7.22,130700.0,7.21,7.22,7.2,7.22,130700.0
2011-01-21 13:50:00,7.21,7.22,7.2,7.22,101400.0,7.21,7.22,7.2,7.22,101400.0
2011-01-21 14:00:00,7.22,7.23,7.21,7.23,100600.0,7.22,7.23,7.21,7.23,100600.0
2011-01-21 14:10:00,7.22,7.23,7.21,7.22,82200.0,7.22,7.23,7.21,7.22,82200.0
2011-01-21 14:20:00,7.22,7.22,7.21,7.21,85000.0,7.22,7.22,7.21,7.21,85000.0
2011-01-21 14:30:00,7.22,7.23,7.21,7.23,108200.0,7.22,7.23,7.21,7.23,108200.0
2011-01-21 14:40:00,7.22,7.23,7.22,7.22,31500.0,7.22,7.23,7.22,7.22,31500.0
2011-01-21 14:50:00,7.22,7.23,7.21,7.21,85700.0,7.22,7.23,7.21,7.21,85700.0
2011-01-21 15:00:00,7.21,7.22,7.2,7.2,213600.0,7.21,7.22,7.2,7.2,213600.0
2011-01-21 15:10:00,7.2,7.2,7.17,7.17,359800.0,7.2,7.2,7.17,7.17,359800.0
2011-01-21 15:20:00,7.18,7.18,7.17,7.18,147100.0,7.18,7.18,7.17,7.18,147100.0
2011-01-21 15:30:00,7.18,7.18,7.16,7.16,181600.0,7.18,7.18,7.16,7.16,181600.0
2011-01-21 15:40:00,7.16,7.18,7.16,7.17,485600.0,7.16,7.18,7.16,7.17,485600.0
2011-01-21 15:50:00,7.18,7.18,7.16,7.17,681400.0,7.18,7.18,7.16,7.17,681400.0
2011-01-24 09:30:00,7.15,7.21,7.12,7.2,390400.0,7.15,7.21,7.12,7.2,390400.0
2011-01-24 09:40:00,7.21,7.22,7.19,7.22,306900.0,7.21,7.22,7.19,7.22,306900.0
2011-01-24 09:50:00,7.22,7.22,7.11,7.11,667500.0,7.22,7.22,7.11,7.11,667500.0
2011-01-24 10:00:00,7.11,7.14,7.1,7.13,622400.0,7.11,7.14,7.1,7.13,622400.0
2011-01-24 10:10:00,7.12,7.15,7.12,7.14,601900.0,7.12,7.15,7.12,7.14,601900.0
2011-01-24 10:20:00,7.13,7.14,7.08,7.09,1334000.0,7.13,7.14,7.08,7.09,1334000.0
2011-01-24 10:30:00,7.08,7.09,7.01,7.02,1021900.0,7.08,7.09,7.01,7.02,1021900.0
2011-01-24 10:40:00,7.03,7.09,7.02,7.07,386500.0,7.03,7.09,7.02,7.07,386500.0
2011-01-24 10:50:00,7.07,7.1,7.06,7.09,260800.0,7.07,7.1,7.06,7.09,260800.0
2011-01-24 11:00:00,7.08,7.14,7.08,7.12,1011000.0,7.08,7.14,7.08,7.12,1011000.0
2011-01-24 11:10:00,7.12,7.12,7.07,7.09,348200.0,7.12,7.12,7.07,7.09,348200.0
2011-01-24 11:20:00,7.08,7.1,7.08,7.09,158300.0,7.08,7.1,7.08,7.09,158300.0
2011-01-24 11:30:00,7.09,7.12,7.09,7.11,474300.0,7.09,7.12,7.09,7.11,474300.0
2011-01-24 11:40:00,7.11,7.11,7.09,7.09,128700.0,7.11,7.11,7.09,7.09,128700.0
2011-01-24 11:50:00,7.1,7.11,7.05,7.05,347400.0,7.1,7.11,7.05,7.05,347400.0
2011-01-24 12:00:00,7.06,7.07,7.05,7.05,493900.0,7.06,7.07,7.05,7.05,493900.0
2011-01-24 12:10:00,7.06,7.07,7.05,7.06,307900.0,7.06,7.07,7.05,7.06,307900.0
2011-01-24 12:20:00,7.07,7.1,7.06,7.09,624200.0,7.07,7.1,7.06,7.09,624200.0
2011-01-24 12:30:00,7.1,7.12,7.09,7.12,858400.0,7.1,7.12,7.09,7.12,858400.0
2011-01-24 12:40:00,7.12,7.15,7.12,7.15,273000.0,7.12,7.15,7.12,7.15,273000.0
2011-01-24 12:50:00,7.15,7.15,7.1,7.12,394900.0,7.15,7.15,7.1,7.12,394900.0
2011-01-24 13:00:00,7.13,7.13,7.1,7.12,244000.0,7.13,7.13,7.1,7.12,244000.0
2011-01-24 13:10:00,7.11,7.13,7.11,7.13,104900.0,7.11,7.13,7.11,7.13,104900.0
2011-01-24 13:20:00,7.13,7.14,7.12,7.13,101700.0,7.13,7.14,7.12,7.13,101700.0
2011-01-24 13:30:00,7.14,7.14,7.1,7.11,231700.0,7.14,7.14,7.1,7.11,231700.0
2011-01-24 13:40:00,7.11,7.13,7.09,7.11,297200.0,7.11,7.13,7.09,7.11,297200.0
2011-01-24 13:50:00,7.11,7.12,7.08,7.08,211500.0,7.11,7.12,7.08,7.08,211500.0
2011-01-24 14:00:00,7.08,7.12,7.08,7.12,154800.0,7.08,7.12,7.08,7.12,154800.0
2011-01-24 14:10:00,7.12,7.14,7.11,7.13,121800.0,7.12,7.14,7.11,7.13,121800.0
2011-01-24 14:20:00,7.14,7.14,7.11,7.12,572800.0,7.14,7.14,7.11,7.12,572800.0
2011-01-24 14:30:00,7.12,7.17,7.11,7.17,413000.0,7.12,7.17,7.11,7.17,413000.0
2011-01-24 14:40:00,7.17,7.18,7.15,7.16,197300.0,7.17,7.18,7.15,7.16,197300.0
2011-01-24 14:50:00,7.16,7.16,7.14,7.16,167800.0,7.16,7.16,7.14,7.16,167800.0
2011-01-24 15:00:00,7.16,7.16,7.15,7.16,69100.0,7.16,7.16,7.15,7.16,69100.0
2011-01-24 15:10:00,7.15,7.16,7.13,7.13,189700.0,7.15,7.16,7.13,7.13,189700.0
2011-01-24 15:20:00,7.14,7.14,7.13,7.13,100700.0,7.14,7.14,7.13,7.13,100700.0
2011-01-24 15:30:00,7.13,7.15,7.13,7.15,146000.0,7.13,7.15,7.13,7.15,146000.0
2011-01-24 15:40:00,7.14,7.15,7.12,7.12,369900.0,7.14,7.15,7.12,7.12,369900.0
2011-01-24 15:50:00,7.12,7.13,7.11,7.12,647800.0,7.12,7.13,7.11,7.12,647800.0
2011-01-25 09:30:00,7.11,7.16,7.1,7.16,161500.0,7.11,7.16,7.1,7.16,161500.0
2011-01-25 09:40:00,7.15,7.16,7.12,7.16,315500.0,7.15,7.16,7.12,7.16,315500.0
2011-01-25 09:50:00,7.16,7.2,7.15,7.18,263200.0,7.16,7.2,7.15,7.18,263200.0
2011-01-25 10:00:00,7.18,7.2,7.18,7.18,273200.0,7.18,7.2,7.18,7.18,273200.0
2011-01-25 10:10:00,7.18,7.19,7.14,7.14,291300.0,7.18,7.19,7.14,7.14,291300.0
2011-01-25 10:20:00,7.14,7.15,7.14,7.15,30500.0,7.14,7.15,7.14,7.15,30500.0
2011-01-25 10:30:00,7.14,7.15,7.14,7.15,87100.0,7.14,7.15,7.14,7.15,87100.0
2011-01-25 10:40:00,7.14,7.15,7.14,7.14,165100.0,7.14,7.15,7.14,7.14,165100.0
2011-01-25 10:50:00,7.15,7.17,7.14,7.14,326800.0,7.15,7.17,7.14,7.14,326800.0
2011-01-25 11:00:00,7.14,7.15,7.14,7.14,76800.0,7.14,7.15,7.14,7.14,76800.0
2011-01-25 11:10:00,7.14,7.15,7.08,7.09,501300.0,7.14,7.15,7.08,7.09,501300.0
2011-01-25 11:20:00,7.09,7.1,7.05,7.05,428900.0,7.09,7.1,7.05,7.05,428900.0
2011-01-25 11:30:00,7.05,7.06,7.05,7.05,254100.0,7.05,7.06,7.05,7.05,254100.0
2011-01-25 11:40:00,7.05,7.08,7.05,7.07,276800.0,7.05,7.08,7.05,7.07,276800.0
2011-01-25 11:50:00,7.08,7.09,7.07,7.08,109000.0,7.08,7.09,7.07,7.08,109000.0
2011-01-25 12:00:00,7.1,7.1,7.04,7.05,585400.0,7.1,7.1,7.04,7.05,585400.0
2011-01-25 12:10:00,7.05,7.06,7.04,7.05,402600.0,7.05,7.06,7.04,7.05,402600.0
2011-01-25 12:20:00,7.05,7.07,7.03,7.07,620600.0,7.05,7.07,7.03,7.07,620600.0
2011-01-25 12:30:00,7.07,7.1,7.03,7.03,561700.0,7.07,7.1,7.03,7.03,561700.0
2011-01-25 12:40:00,7.03,7.04,7.01,7.03,1188600.0,7.03,7.04,7.01,7.03,1188600.0
2011-01-25 12:50:00,7.02,7.07,7.02,7.04,941100.0,7.02,7.07,7.02,7.04,941100.0
2011-01-25 13:00:00,7.04,7.06,7.04,7.04,226800.0,7.04,7.06,7.04,7.04,226800.0
2011-01-25 13:10:00,7.06,7.08,7.06,7.07,197500.0,7.06,7.08,7.06,7.07,197500.0
2011-01-25 13:20:00,7.07,7.07,7.05,7.05,105900.0,7.07,7.07,7.05,7.05,105900.0
2011-01-25 13:30:00,7.05,7.06,7.04,7.04,126200.0,7.05,7.06,7.04,7.04,126200.0
2011-01-25 13:40:00,7.05,7.05,7.03,7.03,104000.0,7.05,7.05,7.03,7.03,104000.0
2011-01-25 13:50:00,7.04,7.04,7.02,7.03,162400.0,7.04,7.04,7.02,7.03,162400.0
2011-01-25 14:00:00,7.04,7.04,7.02,7.02,200700.0,7.04,7.04,7.02,7.02,200700.0
2011-01-25 14:10:00,7.03,7.03,6.99,6.99,585500.0,7.03,7.03,6.99,6.99,585500.0
2011-01-25 14:20:00,6.99,7.03,6.98,7.02,757700.0,6.99,7.03,6.98,7.02,757700.0
2011-01-25 14:30:00,7.01,7.03,7.01,7.03,171300.0,7.01,7.03,7.01,7.03,171300.0
2011-01-25 14:40:00,7.03,7.04,7.02,7.03,193000.0,7.03,7.04,7.02,7.03,193000.0
2011-01-25 14:50:00,7.03,7.04,7.01,7.04,1477300.0,7.03,7.04,7.01,7.04,1477300.0
2011-01-25 15:00:00,7.04,7.04,7.03,7.04,240400.0,7.04,7.04,7.03,7.04,240400.0
2011-01-25 15:10:00,7.04,7.05,7.03,7.05,236200.0,7.04,7.05,7.03,7.05,236200.0
2011-01-25 15:20:00,7.05,7.06,7.03,7.04,839500.0,7.05,7.06,7.03,7.04,839500.0
2011-01-25 15:30:00,7.03,7.04,7.0,7.03,3895000.0,7.03,7.04,7.0,7.03,3895000.0
2011-01-25 15:40:00,7.03,7.04,7.0,7.02,1460700.0,7.03,7.04,7.0,7.02,1460700.0
2011-01-25 15:50:00,7.02,7.05,7.01,7.03,2169100.0,7.02,7.05,7.01,7.03,2169100.0
2011-01-26 09:30:00,7.05,7.14,7.01,7.1,742400.0,7.05,7.14,7.01,7.1,742400.0
2011-01-26 09:40:00,7.09,7.14,7.07,7.11,642100.0,7.09,7.14,7.07,7.11,642100.0
2011-01-26 09:50:00,7.11,7.15,7.11,7.14,427700.0,7.11,7.15,7.11,7.14,427700.0
2011-01-26 10:00:00,7.14,7.18,7.12,7.18,945600.0,7.14,7.18,7.12,7.18,945600.0
2011-01-26 10:10:00,7.17,7.18,7.11,7.11,804500.0,7.17,7.18,7.11,7.11,804500.0
2011-01-26 10:20:00,7.12,7.13,7.09,7.12,779100.0,7.12,7.13,7.09,7.12,779100.0
2011-01-26 10:30:00,7.12,7.12,7.1,7.11,487000.0,7.12,7.12,7.1,7.11,487000.0
2011-01-26 10:40:00,7.12,7.14,7.11,7.13,204500.0,7.12,7.14,7.11,7.13,204500.0
2011-01-26 10:50:00,7.14,7.14,7.13,7.13,203900.0,7.14,7.14,7.13,7.13,203900.0
2011-01-26 11:00:00,7.13,7.15,7.12,7.12,613600.0,7.13,7.15,7.12,7.12,613600.0
2011-01-26 11:10:00,7.13,7.13,7.12,7.13,78400.0,7.13,7.13,7.12,7.13,78400.0
2011-01-26 11:20:00,7.12,7.13,7.1,7.1,148700.0,7.12,7.13,7.1,7.1,148700.0
2011-01-26 11:30:00,7.11,7.11,7.08,7.08,102300.0,7.11,7.11,7.08,7.08,102300.0
2011-01-26 11:40:00,7.09,7.1,7.08,7.09,183100.0,7.09,7.1,7.08,7.09,183100.0
2011-01-26 11:50:00,7.09,7.1,7.07,7.07,115700.0,7.09,7.1,7.07,7.07,115700.0
2011-01-26 12:00:00,7.07,7.08,7.06,7.08,254900.0,7.07,7.08,7.06,7.08,254900.0
2011-01-26 12:10:00,7.08,7.09,7.06,7.07,100000.0,7.08,7.09,7.06,7.07,100000.0
2011-01-26 12:20:00,7.06,7.07,7.06,7.07,43900.0,7.06,7.07,7.06,7.07,43900.0
2011-01-26 12:30:00,7.06,7.07,7.04,7.05,261300.0,7.06,7.07,7.04,7.05,261300.0
2011-01-26 12:40:00,7.04,7.05,7.03,7.03,408300.0,7.04,7.05,7.03,7.03,408300.0
2011-01-26 12:50:00,7.04,7.05,7.03,7.05,535600.0,7.04,7.05,7.03,7.05,535600.0
2011-01-26 13:00:00,7.05,7.06,7.04,7.05,748600.0,7.05,7.06,7.04,7.05,748600.0
2011-01-26 13:10:00,7.04,7.05,7.04,7.04,551200.0,7.04,7.05,7.04,7.04,551200.0
2011-01-26 13:20:00,7.05,7.05,7.04,7.05,703300.0,7.05,7.05,7.04,7.05,703300.0
2011-01-26 13:30:00,7.05,7.06,7.02,7.03,995900.0,7.05,7.06,7.02,7.03,995900.0
2011-01-26 13:40:00,7.04,7.05,7.03,7.05,556800.0,7.04,7.05,7.03,7.05,556800.0
2011-01-26 13:50:00,7.05,7.05,7.02,7.02,282100.0,7.05,7.05,7.02,7.02,282100.0
2011-01-26 14:00:00,7.02,7.05,7.02,7.02,1024900.0,7.02,7.05,7.02,7.02,1024900.0
2011-01-26 14:10:00,7.02,7.05,7.02,7.04,2254700.0,7.02,7.05,7.02,7.04,2254700.0
2011-01-26 14:20:00,7.05,7.05,7.03,7.05,175900.0,7.05,7.05,7.03,7.05,175900.0
2011-01-26 14:30:00,7.04,7.05,7.04,7.05,86500.0,7.04,7.05,7.04,7.05,86500.0
2011-01-26 14:40:00,7.05,7.06,7.04,7.06,409300.0,7.05,7.06,7.04,7.06,409300.0
2011-01-26 14:50:00,7.06,7.09,7.06,7.06,378800.0,7.06,7.09,7.06,7.06,378800.0
2011-01-26 15:00:00,7.06,7.11,7.06,7.11,340200.0,7.06,7.11,7.06,7.11,340200.0
2011-01-26 15:10:00,7.11,7.14,7.11,7.14,653700.0,7.11,7.14,7.11,7.14,653700.0
2011-01-26 15:20:00,7.13,7.17,7.13,7.16,402800.0,7.13,7.17,7.13,7.16,402800.0
2011-01-26 15:30:00,7.16,7.17,7.15,7.17,953500.0,7.16,7.17,7.15,7.17,953500.0
2011-01-26 15:40:00,7.17,7.17,7.14,7.14,494600.0,7.17,7.17,7.14,7.14,494600.0
2011-01-26 15:50:00,7.14,7.18,7.14,7.16,1409200.0,7.14,7.18,7.14,7.16,1409200.0
2011-01-27 09:30:00,7.14,7.2,7.13,7.2,120900.0,7.14,7.2,7.13,7.2,120900.0
2011-01-27 09:40:00,7.2,7.24,7.19,7.2,233500.0,7.2,7.24,7.19,7.2,233500.0
2011-01-27 09:50:00,7.2,7.27,7.2,7.25,457700.0,7.2,7.27,7.2,7.25,457700.0
2011-01-27 10:00:00,7.25,7.27,7.24,7.25,329500.0,7.25,7.27,7.24,7.25,329500.0
2011-01-27 10:10:00,7.26,7.27,7.24,7.26,165900.0,7.26,7.27,7.24,7.26,165900.0
2011-01-27 10:20:00,7.25,7.29,7.25,7.29,733300.0,7.25,7.29,7.25,7.29,733300.0
2011-01-27 10:30:00,7.28,7.32,7.28,7.3,619900.0,7.28,7.32,7.28,7.3,619900.0
2011-01-27 10:40:00,7.3,7.31,7.28,7.3,816800.0,7.3,7.31,7.28,7.3,816800.0
2011-01-27 10:50:00,7.3,7.31,7.29,7.3,400700.0,7.3,7.31,7.29,7.3,400700.0
2011-01-27 11:00:00,7.3,7.31,7.3,7.3,205200.0,7.3,7.31,7.3,7.3,205200.0
2011-01-27 11:10:00,7.3,7.31,7.29,7.3,311100.0,7.3,7.31,7.29,7.3,311100.0
2011-01-27 11:20:00,7.3,7.31,7.29,7.3,401000.0,7.3,7.31,7.29,7.3,401000.0
2011-01-27 11:30:00,7.3,7.31,7.29,7.3,338200.0,7.3,7.31,7.29,7.3,338200.0
2011-01-27 11:40:00,7.31,7.31,7.29,7.31,503600.0,7.31,7.31,7.29,7.31,503600.0
2011-01-27 11:50:00,7.3,7.32,7.29,7.32,472400.0,7.3,7.32,7.29,7.32,472400.0
2011-01-27 12:00:00,7.32,7.34,7.31,7.34,649700.0,7.32,7.34,7.31,7.34,649700.0
2011-01-27 12:10:00,7.34,7.35,7.29,7.32,568700.0,7.34,7.35,7.29,7.32,568700.0
2011-01-27 12:20:00,7.32,7.32,7.29,7.3,596500.0,7.32,7.32,7.29,7.3,596500.0
2011-01-27 12:30:00,7.3,7.31,7.3,7.3,245800.0,7.3,7.31,7.3,7.3,245800.0
2011-01-27 12:40:00,7.3,7.31,7.3,7.3,75100.0,7.3,7.31,7.3,7.3,75100.0
2011-01-27 12:50:00,7.3,7.31,7.29,7.31,472100.0,7.3,7.31,7.29,7.31,472100.0
2011-01-27 13:00:00,7.3,7.31,7.3,7.3,397800.0,7.3,7.31,7.3,7.3,397800.0
2011-01-27 13:10:00,7.3,7.31,7.3,7.3,104300.0,7.3,7.31,7.3,7.3,104300.0
2011-01-27 13:20:00,7.3,7.31,7.28,7.28,744000.0,7.3,7.31,7.28,7.28,744000.0
2011-01-27 13:30:00,7.28,7.29,7.24,7.26,640600.0,7.28,7.29,7.24,7.26,640600.0
2011-01-27 13:40:00,7.26,7.27,7.23,7.24,603500.0,7.26,7.27,7.23,7.24,603500.0
2011-01-27 13:50:00,7.24,7.24,7.19,7.19,719200.0,7.24,7.24,7.19,7.19,719200.0
2011-01-27 14:00:00,7.19,7.2,7.18,7.18,186200.0,7.19,7.2,7.18,7.18,186200.0
2011-01-27 14:10:00,7.19,7.19,7.18,7.18,62000.0,7.19,7.19,7.18,7.18,62000.0
2011-01-27 14:20:00,7.18,7.19,7.16,7.16,141600.0,7.18,7.19,7.16,7.16,141600.0
2011-01-27 14:30:00,7.17,7.21,7.16,7.2,333900.0,7.17,7.21,7.16,7.2,333900.0
2011-01-27 14:40:00,7.2,7.22,7.2,7.22,178800.0,7.2,7.22,7.2,7.22,178800.0
2011-01-27 14:50:00,7.21,7.22,7.2,7.2,198400.0,7.21,7.22,7.2,7.2,198400.0
2011-01-27 15:00:00,7.2,7.2,7.18,7.18,290400.0,7.2,7.2,7.18,7.18,290400.0
2011-01-27 15:10:00,7.18,7.19,7.18,7.18,95500.0,7.18,7.19,7.18,7.18,95500.0
2011-01-27 15:20:00,7.19,7.19,7.16,7.17,376800.0,7.19,7.19,7.16,7.17,376800.0
2011-01-27 15:30:00,7.16,7.2,7.16,7.17,760300.0,7.16,7.2,7.16,7.17,760300.0
2011-01-27 15:40:00,7.18,7.19,7.17,7.19,281000.0,7.18,7.19,7.17,7.19,281000.0
2011-01-27 15:50:00,7.18,7.19,7.16,7.17,762900.0,7.18,7.19,7.16,7.17,762900.0
2011-01-28 09:30:00,7.12,7.12,7.02,7.09,669700.0,7.12,7.12,7.02,7.09,669700.0
2011-01-28 09:40:00,7.1,7.17,7.1,7.17,345800.0,7.1,7.17,7.1,7.17,345800.0
2011-01-28 09:50:00,7.17,7.19,7.13,7.19,682600.0,7.17,7.19,7.13,7.19,682600.0
2011-01-28 10:00:00,7.18,7.21,7.16,7.2,460600.0,7.18,7.21,7.16,7.2,460600.0
2011-01-28 10:10:00,7.21,7.22,7.2,7.2,577500.0,7.21,7.22,7.2,7.2,577500.0
2011-01-28 10:20:00,7.2,7.2,7.14,7.15,237100.0,7.2,7.2,7.14,7.15,237100.0
2011-01-28 10:30:00,7.14,7.15,7.11,7.12,479900.0,7.14,7.15,7.11,7.12,479900.0
2011-01-28 10:40:00,7.13,7.13,7.08,7.1,305200.0,7.13,7.13,7.08,7.1,305200.0
2011-01-28 10:50:00,7.09,7.1,7.06,7.07,304800.0,7.09,7.1,7.06,7.07,304800.0
2011-01-28 11:00:00,7.07,7.07,7.04,7.04,343800.0,7.07,7.07,7.04,7.04,343800.0
2011-01-28 11:10:00,7.05,7.06,7.01,7.04,887700.0,7.05,7.06,7.01,7.04,887700.0
2011-01-28 11:20:00,7.04,7.06,7.01,7.02,460600.0,7.04,7.06,7.01,7.02,460600.0
2011-01-28 11:30:00,7.01,7.02,6.99,7.0,865300.0,7.01,7.02,6.99,7.0,865300.0
2011-01-28 11:40:00,6.99,7.01,6.98,7.0,155000.0,6.99,7.01,6.98,7.0,155000.0
2011-01-28 11:50:00,7.0,7.01,6.97,6.98,355700.0,7.0,7.01,6.97,6.98,355700.0
2011-01-28 12:00:00,6.98,6.99,6.96,6.98,142300.0,6.98,6.99,6.96,6.98,142300.0
2011-01-28 12:10:00,6.98,6.98,6.97,6.97,73700.0,6.98,6.98,6.97,6.97,73700.0
2011-01-28 12:20:00,6.97,6.98,6.95,6.96,539000.0,6.97,6.98,6.95,6.96,539000.0
2011-01-28 12:30:00,6.95,6.98,6.94,6.98,416700.0,6.95,6.98,6.94,6.98,416700.0
2011-01-28 12:40:00,6.98,6.99,6.96,6.98,446700.0,6.98,6.99,6.96,6.98,446700.0
2011-01-28 12:50:00,6.98,6.98,6.95,6.96,550600.0,6.98,6.98,6.95,6.96,550600.0
2011-01-28 13:00:00,6.96,6.97,6.93,6.95,1710700.0,6.96,6.97,6.93,6.95,1710700.0
2011-01-28 13:10:00,6.96,6.97,6.95,6.96,526000.0,6.96,6.97,6.95,6.96,526000.0
2011-01-28 13:20:00,6.96,6.97,6.93,6.94,302700.0,6.96,6.97,6.93,6.94,302700.0
2011-01-28 13:30:00,6.93,6.97,6.93,6.94,205900.0,6.93,6.97,6.93,6.94,205900.0
2011-01-28 13:40:00,6.95,6.95,6.93,6.94,256700.0,6.95,6.95,6.93,6.94,256700.0
2011-01-28 13:50:00,6.95,6.98,6.94,6.98,241800.0,6.95,6.98,6.94,6.98,241800.0
2011-01-28 14:00:00,6.98,6.99,6.97,6.97,160000.0,6.98,6.99,6.97,6.97,160000.0
2011-01-28 14:10:00,6.98,7.0,6.97,7.0,161400.0,6.98,7.0,6.97,7.0,161400.0
2011-01-28 14:20:00,7.0,7.01,6.99,7.0,105500.0,7.0,7.01,6.99,7.0,105500.0
2011-01-28 14:30:00,7.01,7.03,7.0,7.01,250000.0,7.01,7.03,7.0,7.01,250000.0
2011-01-28 14:40:00,7.02,7.03,7.01,7.02,396900.0,7.02,7.03,7.01,7.02,396900.0
2011-01-28 14:50:00,7.03,7.03,6.99,7.0,360900.0,7.03,7.03,6.99,7.0,360900.0
2011-01-28 15:00:00,7.0,7.0,6.99,7.0,210300.0,7.0,7.0,6.99,7.0,210300.0
2011-01-28 15:10:00,7.0,7.0,6.96,6.97,607300.0,7.0,7.0,6.96,6.97,607300.0
2011-01-28 15:20:00,6.96,6.99,6.96,6.98,295300.0,6.96,6.99,6.96,6.98,295300.0
2011-01-28 15:30:00,6.99,6.99,6.97,6.98,426700.0,6.99,6.99,6.97,6.98,426700.0
2011-01-28 15:40:00,6.99,6.99,6.96,6.98,545900.0,6.99,6.99,6.96,6.98,545900.0
2011-01-28 15:50:00,6.98,7.0,6.98,7.0,1321300.0,6.98,7.0,6.98,7.0,1321300.0
2011-01-31 09:30:00,6.95,7.06,6.95,7.04,449600.0,6.95,7.06,6.95,7.04,449600.0
2011-01-31 09:40:00,7.04,7.04,6.99,7.0,416100.0,7.04,7.04,6.99,7.0,416100.0
2011-01-31 09:50:00,7.01,7.02,6.98,7.0,659000.0,7.01,7.02,6.98,7.0,659000.0
2011-01-31 10:00:00,7.01,7.01,7.0,7.0,264500.0,7.01,7.01,7.0,7.0,264500.0
2011-01-31 10:10:00,7.0,7.02,7.0,7.01,180400.0,7.0,7.02,7.0,7.01,180400.0
2011-01-31 10:20:00,7.02,7.03,7.0,7.02,457000.0,7.02,7.03,7.0,7.02,457000.0
2011-01-31 10:30:00,7.03,7.03,7.0,7.02,278600.0,7.03,7.03,7.0,7.02,278600.0
2011-01-31 10:40:00,7.02,7.04,7.01,7.02,252800.0,7.02,7.04,7.01,7.02,252800.0
2011-01-31 10:50:00,7.02,7.03,7.01,7.01,100000.0,7.02,7.03,7.01,7.01,100000.0
2011-01-31 11:00:00,7.01,7.02,7.0,7.01,211600.0,7.01,7.02,7.0,7.01,211600.0
2011-01-31 11:10:00,7.0,7.01,7.0,7.0,112100.0,7.0,7.01,7.0,7.0,112100.0
2011-01-31 11:20:00,7.0,7.01,7.0,7.01,90800.0,7.0,7.01,7.0,7.01,90800.0
2011-01-31 11:30:00,7.0,7.04,6.99,7.04,366100.0,7.0,7.04,6.99,7.04,366100.0
2011-01-31 11:40:00,7.04,7.06,7.02,7.05,569600.0,7.04,7.06,7.02,7.05,569600.0
2011-01-31 11:50:00,7.05,7.06,7.05,7.05,67500.0,7.05,7.06,7.05,7.05,67500.0
2011-01-31 12:00:00,7.05,7.07,7.05,7.07,167500.0,7.05,7.07,7.05,7.07,167500.0
2011-01-31 12:10:00,7.07,7.09,7.06,7.08,99800.0,7.07,7.09,7.06,7.08,99800.0
2011-01-31 12:20:00,7.08,7.09,7.08,7.09,86400.0,7.08,7.09,7.08,7.09,86400.0
2011-01-31 12:30:00,7.09,7.1,7.08,7.09,102500.0,7.09,7.1,7.08,7.09,102500.0
2011-01-31 12:40:00,7.1,7.1,7.07,7.08,163000.0,7.1,7.1,7.07,7.08,163000.0
2011-01-31 12:50:00,7.08,7.09,7.08,7.08,89800.0,7.08,7.09,7.08,7.08,89800.0
2011-01-31 13:00:00,7.08,7.09,7.07,7.07,134800.0,7.08,7.09,7.07,7.07,134800.0
2011-01-31 13:10:00,7.07,7.08,7.07,7.08,83000.0,7.07,7.08,7.07,7.08,83000.0
2011-01-31 13:20:00,7.07,7.08,7.07,7.07,91600.0,7.07,7.08,7.07,7.07,91600.0
2011-01-31 13:30:00,7.07,7.08,7.06,7.07,176800.0,7.07,7.08,7.06,7.07,176800.0
2011-01-31 13:40:00,7.06,7.08,7.05,7.08,232900.0,7.06,7.08,7.05,7.08,232900.0
2011-01-31 13:50:00,7.07,7.08,7.07,7.08,104100.0,7.07,7.08,7.07,7.08,104100.0
2011-01-31 14:00:00,7.08,7.08,7.02,7.04,741300.0,7.08,7.08,7.02,7.04,741300.0
2011-01-31 14:10:00,7.03,7.04,7.0,7.02,1107700.0,7.03,7.04,7.0,7.02,1107700.0
2011-01-31 14:20:00,7.03,7.04,7.02,7.04,101400.0,7.03,7.04,7.02,7.04,101400.0
2011-01-31 14:30:00,7.04,7.04,7.01,7.01,243700.0,7.04,7.04,7.01,7.01,243700.0
2011-01-31 14:40:00,7.01,7.03,7.0,7.02,760900.0,7.01,7.03,7.0,7.02,760900.0
2011-01-31 14:50:00,7.02,7.05,7.02,7.04,212600.0,7.02,7.05,7.02,7.04,212600.0
2011-01-31 15:00:00,7.04,7.05,7.03,7.03,162600.0,7.04,7.05,7.03,7.03,162600.0
2011-01-31 15:10:00,7.03,7.04,7.02,7.02,242100.0,7.03,7.04,7.02,7.02,242100.0
2011-01-31 15:20:00,7.02,7.03,7.0,7.0,605400.0,7.02,7.03,7.0,7.0,605400.0
2011-01-31 15:30:00,7.0,7.01,6.99,6.99,475800.0,7.0,7.01,6.99,6.99,475800.0
2011-01-31 15:40:00,7.0,7.0,6.98,6.98,849700.0,7.0,7.0,6.98,6.98,849700.0
2011-01-31 15:50:00,6.98,7.01,6.98,6.98,1707900.0,6.98,7.01,6.98,6.98,1707900.0
2011-02-01 09:30:00,7.01,7.08,7.01,7.04,280100.0,7.01,7.08,7.01,7.04,280100.0
2011-02-01 09:40:00,7.05,7.08,7.04,7.06,164000.0,7.05,7.08,7.04,7.06,164000.0
2011-02-01 09:50:00,7.07,7.07,7.04,7.06,276600.0,7.07,7.07,7.04,7.06,276600.0
2011-02-01 10:00:00,7.06,7.08,7.04,7.04,310900.0,7.06,7.08,7.04,7.04,310900.0
2011-02-01 10:10:00,7.05,7.08,7.03,7.06,268500.0,7.05,7.08,7.03,7.06,268500.0
2011-02-01 10:20:00,7.06,7.08,7.04,7.04,535000.0,7.06,7.08,7.04,7.04,535000.0
2011-02-01 10:30:00,7.04,7.05,7.01,7.04,1307800.0,7.04,7.05,7.01,7.04,1307800.0
2011-02-01 10:40:00,7.04,7.05,7.02,7.05,421400.0,7.04,7.05,7.02,7.05,421400.0
2011-02-01 10:50:00,7.05,7.07,7.03,7.04,265400.0,7.05,7.07,7.03,7.04,265400.0
2011-02-01 11:00:00,7.04,7.04,7.02,7.02,112600.0,7.04,7.04,7.02,7.02,112600.0
2011-02-01 11:10:00,7.02,7.03,6.98,7.01,366600.0,7.02,7.03,6.98,7.01,366600.0
2011-02-01 11:20:00,7.01,7.07,7.0,7.06,483000.0,7.01,7.07,7.0,7.06,483000.0
2011-02-01 11:30:00,7.06,7.07,7.05,7.06,92900.0,7.06,7.07,7.05,7.06,92900.0
2011-02-01 11:40:00,7.06,7.08,7.04,7.05,227500.0,7.06,7.08,7.04,7.05,227500.0
2011-02-01 11:50:00,7.04,7.06,7.03,7.04,192100.0,7.04,7.06,7.03,7.04,192100.0
2011-02-01 12:00:00,7.03,7.04,7.03,7.04,90600.0,7.03,7.04,7.03,7.04,90600.0
2011-02-01 12:10:00,7.03,7.04,7.02,7.03,121300.0,7.03,7.04,7.02,7.03,121300.0
2011-02-01 12:20:00,7.02,7.03,7.02,7.03,151300.0,7.02,7.03,7.02,7.03,151300.0
2011-02-01 12:30:00,7.03,7.03,7.01,7.03,383100.0,7.03,7.03,7.01,7.03,383100.0
2011-02-01 12:40:00,7.03,7.03,7.02,7.02,187700.0,7.03,7.03,7.02,7.02,187700.0
2011-02-01 12:50:00,7.02,7.03,7.02,7.03,361000.0,7.02,7.03,7.02,7.03,361000.0
2011-02-01 13:00:00,7.03,7.03,7.02,7.02,202100.0,7.03,7.03,7.02,7.02,202100.0
2011-02-01 13:10:00,7.02,7.03,7.02,7.03,463400.0,7.02,7.03,7.02,7.03,463400.0
2011-02-01 13:20:00,7.03,7.04,7.02,7.04,532500.0,7.03,7.04,7.02,7.04,532500.0
2011-02-01 13:30:00,7.04,7.07,7.03,7.04,874000.0,7.04,7.07,7.03,7.04,874000.0
2011-02-01 13:40:00,7.04,7.08,7.04,7.08,1499600.0,7.04,7.08,7.04,7.08,1499600.0
2011-02-01 13:50:00,7.08,7.1,7.07,7.1,418100.0,7.08,7.1,7.07,7.1,418100.0
2011-02-01 14:00:00,7.1,7.13,7.09,7.12,432200.0,7.1,7.13,7.09,7.12,432200.0
2011-02-01 14:10:00,7.12,7.12,7.11,7.12,170200.0,7.12,7.12,7.11,7.12,170200.0
2011-02-01 14:20:00,7.11,7.12,7.09,7.1,368500.0,7.11,7.12,7.09,7.1,368500.0
2011-02-01 14:30:00,7.1,7.13,7.09,7.13,396000.0,7.1,7.13,7.09,7.13,396000.0
2011-02-01 14:40:00,7.13,7.16,7.12,7.16,450300.0,7.13,7.16,7.12,7.16,450300.0
2011-02-01 14:50:00,7.16,7.21,7.16,7.18,877900.0,7.16,7.21,7.16,7.18,877900.0
2011-02-01 15:00:00,7.18,7.21,7.17,7.21,708300.0,7.18,7.21,7.17,7.21,708300.0
2011-02-01 15:10:00,7.21,7.21,7.14,7.16,878800.0,7.21,7.21,7.14,7.16,878800.0
2011-02-01 15:20:00,7.15,7.19,7.13,7.13,993900.0,7.15,7.19,7.13,7.13,993900.0
2011-02-01 15:30:00,7.13,7.14,7.13,7.13,516200.0,7.13,7.14,7.13,7.13,516200.0
2011-02-01 15:40:00,7.14,7.14,7.1,7.11,689200.0,7.14,7.14,7.1,7.11,689200.0
2011-02-01 15:50:00,7.1,7.13,7.1,7.12,1220000.0,7.1,7.13,7.1,7.12,1220000.0
2011-02-02 09:30:00,6.92,6.95,6.8,6.83,3592900.0,6.92,6.95,6.8,6.83,3592900.0
2011-02-02 09:40:00,6.83,6.85,6.78,6.84,3435400.0,6.83,6.85,6.78,6.84,3435400.0
2011-02-02 09:50:00,6.85,6.85,6.77,6.81,3270800.0,6.85,6.85,6.77,6.81,3270800.0
2011-02-02 10:00:00,6.81,6.81,6.7,6.75,1842200.0,6.81,6.81,6.7,6.75,1842200.0
2011-02-02 10:10:00,6.74,6.8,6.73,6.8,1361800.0,6.74,6.8,6.73,6.8,1361800.0
2011-02-02 10:20:00,6.79,6.8,6.75,6.77,1192400.0,6.79,6.8,6.75,6.77,1192400.0
2011-02-02 10:30:00,6.77,6.78,6.75,6.75,1044400.0,6.77,6.78,6.75,6.75,1044400.0
2011-02-02 10:40:00,6.76,6.78,6.75,6.78,660200.0,6.76,6.78,6.75,6.78,660200.0
2011-02-02 10:50:00,6.78,6.8,6.77,6.8,940600.0,6.78,6.8,6.77,6.8,940600.0
2011-02-02 11:00:00,6.79,6.81,6.78,6.78,1011300.0,6.79,6.81,6.78,6.78,1011300.0
2011-02-02 11:10:00,6.79,6.81,6.78,6.8,887600.0,6.79,6.81,6.78,6.8,887600.0
2011-02-02 11:20:00,6.8,6.81,6.78,6.79,956300.0,6.8,6.81,6.78,6.79,956300.0
2011-02-02 11:30:00,6.79,6.8,6.78,6.8,277700.0,6.79,6.8,6.78,6.8,277700.0
2011-02-02 11:40:00,6.79,6.79,6.76,6.78,999100.0,6.79,6.79,6.76,6.78,999100.0
2011-02-02 11:50:00,6.78,6.78,6.75,6.75,298600.0,6.78,6.78,6.75,6.75,298600.0
2011-02-02 12:00:00,6.75,6.78,6.75,6.78,627300.0,6.75,6.78,6.75,6.78,627300.0
2011-02-02 12:10:00,6.78,6.78,6.75,6.76,254700.0,6.78,6.78,6.75,6.76,254700.0
2011-02-02 12:20:00,6.75,6.77,6.75,6.77,224500.0,6.75,6.77,6.75,6.77,224500.0
2011-02-02 12:30:00,6.77,6.78,6.76,6.78,378500.0,6.77,6.78,6.76,6.78,378500.0
2011-02-02 12:40:00,6.77,6.78,6.77,6.78,122500.0,6.77,6.78,6.77,6.78,122500.0
2011-02-02 12:50:00,6.78,6.78,6.77,6.78,156300.0,6.78,6.78,6.77,6.78,156300.0
2011-02-02 13:00:00,6.78,6.78,6.77,6.78,176000.0,6.78,6.78,6.77,6.78,176000.0
2011-02-02 13:10:00,6.78,6.78,6.77,6.78,470700.0,6.78,6.78,6.77,6.78,470700.0
2011-02-02 13:20:00,6.78,6.78,6.77,6.78,164600.0,6.78,6.78,6.77,6.78,164600.0
2011-02-02 13:30:00,6.78,6.78,6.77,6.78,89800.0,6.78,6.78,6.77,6.78,89800.0
2011-02-02 13:40:00,6.78,6.79,6.77,6.79,123000.0,6.78,6.79,6.77,6.79,123000.0
2011-02-02 13:50:00,6.79,6.8,6.78,6.8,305800.0,6.79,6.8,6.78,6.8,305800.0
2011-02-02 14:00:00,6.79,6.8,6.79,6.79,605500.0,6.79,6.8,6.79,6.79,605500.0
2011-02-02 14:10:00,6.79,6.8,6.79,6.79,340000.0,6.79,6.8,6.79,6.79,340000.0
2011-02-02 14:20:00,6.79,6.8,6.79,6.8,295600.0,6.79,6.8,6.79,6.8,295600.0
2011-02-02 14:30:00,6.8,6.81,6.79,6.79,385600.0,6.8,6.81,6.79,6.79,385600.0
2011-02-02 14:40:00,6.8,6.8,6.79,6.8,395400.0,6.8,6.8,6.79,6.8,395400.0
2011-02-02 14:50:00,6.79,6.82,6.79,6.82,783000.0,6.79,6.82,6.79,6.82,783000.0
2011-02-02 15:00:00,6.82,6.83,6.79,6.79,503400.0,6.82,6.83,6.79,6.79,503400.0
2011-02-02 15:10:00,6.79,6.81,6.78,6.79,543700.0,6.79,6.81,6.78,6.79,543700.0
2011-02-02 15:20:00,6.79,6.81,6.78,6.8,698100.0,6.79,6.81,6.78,6.8,698100.0
2011-02-02 15:30:00,6.8,6.8,6.79,6.79,821200.0,6.8,6.8,6.79,6.79,821200.0
2011-02-02 15:40:00,6.8,6.84,6.79,6.83,734100.0,6.8,6.84,6.79,6.83,734100.0
2011-02-02 15:50:00,6.83,6.85,6.81,6.84,2467100.0,6.83,6.85,6.81,6.84,2467100.0
2011-02-03 09:30:00,6.77,6.82,6.74,6.81,861100.0,6.77,6.82,6.74,6.81,861100.0
2011-02-03 09:40:00,6.81,6.82,6.79,6.81,641600.0,6.81,6.82,6.79,6.81,641600.0
2011-02-03 09:50:00,6.81,6.84,6.8,6.82,598200.0,6.81,6.84,6.8,6.82,598200.0
2011-02-03 10:00:00,6.81,6.83,6.81,6.81,196400.0,6.81,6.83,6.81,6.81,196400.0
2011-02-03 10:10:00,6.81,6.83,6.79,6.83,1386500.0,6.81,6.83,6.79,6.83,1386500.0
2011-02-03 10:20:00,6.83,6.83,6.79,6.8,395600.0,6.83,6.83,6.79,6.8,395600.0
2011-02-03 10:30:00,6.81,6.81,6.8,6.81,199500.0,6.81,6.81,6.8,6.81,199500.0
2011-02-03 10:40:00,6.81,6.83,6.8,6.82,924600.0,6.81,6.83,6.8,6.82,924600.0
2011-02-03 10:50:00,6.82,6.83,6.81,6.82,372100.0,6.82,6.83,6.81,6.82,372100.0
2011-02-03 11:00:00,6.82,6.84,6.81,6.83,697400.0,6.82,6.84,6.81,6.83,697400.0
2011-02-03 11:10:00,6.83,6.84,6.82,6.83,333100.0,6.83,6.84,6.82,6.83,333100.0
2011-02-03 11:20:00,6.83,6.83,6.82,6.83,203000.0,6.83,6.83,6.82,6.83,203000.0
2011-02-03 11:30:00,6.83,6.88,6.83,6.87,430900.0,6.83,6.88,6.83,6.87,430900.0
2011-02-03 11:40:00,6.87,6.89,6.85,6.89,456800.0,6.87,6.89,6.85,6.89,456800.0
2011-02-03 11:50:00,6.89,6.89,6.88,6.89,119800.0,6.89,6.89,6.88,6.89,119800.0
2011-02-03 12:00:00,6.89,6.91,6.88,6.89,1524300.0,6.89,6.91,6.88,6.89,1524300.0
2011-02-03 12:10:00,6.89,6.89,6.86,6.86,223900.0,6.89,6.89,6.86,6.86,223900.0
2011-02-03 12:20:00,6.85,6.87,6.85,6.87,77600.0,6.85,6.87,6.85,6.87,77600.0
2011-02-03 12:30:00,6.86,6.87,6.85,6.85,195400.0,6.86,6.87,6.85,6.85,195400.0
2011-02-03 12:40:00,6.85,6.86,6.83,6.83,143400.0,6.85,6.86,6.83,6.83,143400.0
2011-02-03 12:50:00,6.84,6.86,6.83,6.85,188500.0,6.84,6.86,6.83,6.85,188500.0
2011-02-03 13:00:00,6.86,6.87,6.85,6.87,201500.0,6.86,6.87,6.85,6.87,201500.0
2011-02-03 13:10:00,6.87,6.88,6.86,6.88,261500.0,6.87,6.88,6.86,6.88,261500.0
2011-02-03 13:20:00,6.88,6.9,6.88,6.9,142500.0,6.88,6.9,6.88,6.9,142500.0
2011-02-03 13:30:00,6.9,6.9,6.89,6.89,140800.0,6.9,6.9,6.89,6.89,140800.0
2011-02-03 13:40:00,6.89,6.89,6.88,6.89,176000.0,6.89,6.89,6.88,6.89,176000.0
2011-02-03 13:50:00,6.89,6.92,6.88,6.91,527100.0,6.89,6.92,6.88,6.91,527100.0
2011-02-03 14:00:00,6.92,6.92,6.9,6.9,327700.0,6.92,6.92,6.9,6.9,327700.0
2011-02-03 14:10:00,6.9,6.92,6.9,6.91,274300.0,6.9,6.92,6.9,6.91,274300.0
2011-02-03 14:20:00,6.91,6.94,6.91,6.94,285800.0,6.91,6.94,6.91,6.94,285800.0
2011-02-03 14:30:00,6.94,6.94,6.9,6.9,442700.0,6.94,6.94,6.9,6.9,442700.0
2011-02-03 14:40:00,6.9,6.91,6.9,6.9,28500.0,6.9,6.91,6.9,6.9,28500.0
2011-02-03 14:50:00,6.91,6.93,6.9,6.91,236900.0,6.91,6.93,6.9,6.91,236900.0
2011-02-03 15:00:00,6.91,6.93,6.91,6.92,134300.0,6.91,6.93,6.91,6.92,134300.0
2011-02-03 15:10:00,6.93,6.93,6.92,6.93,95700.0,6.93,6.93,6.92,6.93,95700.0
2011-02-03 15:20:00,6.93,6.94,6.92,6.94,224900.0,6.93,6.94,6.92,6.94,224900.0
2011-02-03 15:30:00,6.93,6.94,6.93,6.94,200000.0,6.93,6.94,6.93,6.94,200000.0
2011-02-03 15:40:00,6.94,6.96,6.93,6.95,560100.0,6.94,6.96,6.93,6.95,560100.0
2011-02-03 15:50:00,6.96,6.97,6.95,6.96,1038000.0,6.96,6.97,6.95,6.96,1038000.0
2011-02-04 09:30:00,6.92,6.98,6.9,6.94,701300.0,6.92,6.98,6.9,6.94,701300.0
2011-02-04 09:40:00,6.94,6.98,6.87,6.92,424200.0,6.94,6.98,6.87,6.92,424200.0
2011-02-04 09:50:00,6.91,6.95,6.91,6.95,125800.0,6.91,6.95,6.91,6.95,125800.0
2011-02-04 10:00:00,6.95,6.95,6.94,6.95,93400.0,6.95,6.95,6.94,6.95,93400.0
2011-02-04 10:10:00,6.95,6.95,6.93,6.94,235400.0,6.95,6.95,6.93,6.94,235400.0
2011-02-04 10:20:00,6.94,6.95,6.93,6.95,133200.0,6.94,6.95,6.93,6.95,133200.0
2011-02-04 10:30:00,6.95,6.95,6.94,6.95,165000.0,6.95,6.95,6.94,6.95,165000.0
2011-02-04 10:40:00,6.95,6.95,6.94,6.95,192500.0,6.95,6.95,6.94,6.95,192500.0
2011-02-04 10:50:00,6.95,6.95,6.91,6.93,351300.0,6.95,6.95,6.91,6.93,351300.0
2011-02-04 11:00:00,6.92,6.93,6.9,6.92,496100.0,6.92,6.93,6.9,6.92,496100.0
2011-02-04 11:10:00,6.93,6.94,6.92,6.94,106800.0,6.93,6.94,6.92,6.94,106800.0
2011-02-04 11:20:00,6.94,6.95,6.93,6.94,127000.0,6.94,6.95,6.93,6.94,127000.0
2011-02-04 11:30:00,6.94,6.96,6.94,6.95,118100.0,6.94,6.96,6.94,6.95,118100.0
2011-02-04 11:40:00,6.95,6.97,6.95,6.97,279300.0,6.95,6.97,6.95,6.97,279300.0
2011-02-04 11:50:00,6.97,6.97,6.96,6.96,69800.0,6.97,6.97,6.96,6.96,69800.0
2011-02-04 12:00:00,6.96,6.97,6.96,6.96,58300.0,6.96,6.97,6.96,6.96,58300.0
2011-02-04 12:10:00,6.96,6.97,6.96,6.97,141700.0,6.96,6.97,6.96,6.97,141700.0
2011-02-04 12:20:00,6.97,6.98,6.96,6.98,130300.0,6.97,6.98,6.96,6.98,130300.0
2011-02-04 12:30:00,6.97,7.0,6.97,7.0,335200.0,6.97,7.0,6.97,7.0,335200.0
2011-02-04 12:40:00,6.99,7.0,6.99,7.0,54200.0,6.99,7.0,6.99,7.0,54200.0
2011-02-04 12:50:00,7.0,7.0,6.98,7.0,294500.0,7.0,7.0,6.98,7.0,294500.0
2011-02-04 13:00:00,7.0,7.02,7.0,7.02,412500.0,7.0,7.02,7.0,7.02,412500.0
2011-02-04 13:10:00,7.01,7.02,7.01,7.01,145600.0,7.01,7.02,7.01,7.01,145600.0
2011-02-04 13:20:00,7.02,7.02,7.0,7.0,223200.0,7.02,7.02,7.0,7.0,223200.0
2011-02-04 13:30:00,7.0,7.01,6.97,6.97,5317900.0,7.0,7.01,6.97,6.97,5317900.0
2011-02-04 13:40:00,6.97,6.98,6.97,6.98,187700.0,6.97,6.98,6.97,6.98,187700.0
2011-02-04 13:50:00,6.98,6.98,6.95,6.96,158300.0,6.98,6.98,6.95,6.96,158300.0
2011-02-04 14:00:00,6.95,6.96,6.94,6.95,661000.0,6.95,6.96,6.94,6.95,661000.0
2011-02-04 14:10:00,6.94,6.95,6.94,6.94,116400.0,6.94,6.95,6.94,6.94,116400.0
2011-02-04 14:20:00,6.95,6.96,6.93,6.96,283500.0,6.95,6.96,6.93,6.96,283500.0
2011-02-04 14:30:00,6.96,6.97,6.95,6.96,259300.0,6.96,6.97,6.95,6.96,259300.0
2011-02-04 14:40:00,6.96,6.97,6.96,6.96,129400.0,6.96,6.97,6.96,6.96,129400.0
2011-02-04 14:50:00,6.97,6.97,6.96,6.97,285300.0,6.97,6.97,6.96,6.97,285300.0
2011-02-04 15:00:00,6.96,6.97,6.95,6.96,288200.0,6.96,6.97,6.95,6.96,288200.0
2011-02-04 15:10:00,6.96,6.97,6.96,6.97,116500.0,6.96,6.97,6.96,6.97,116500.0
2011-02-04 15:20:00,6.97,6.97,6.95,6.95,215400.0,6.97,6.97,6.95,6.95,215400.0
2011-02-04 15:30:00,6.95,6.96,6.95,6.96,331600.0,6.95,6.96,6.95,6.96,331600.0
2011-02-04 15:40:00,6.95,6.98,6.95,6.97,840500.0,6.95,6.98,6.95,6.97,840500.0
2011-02-04 15:50:00,6.98,7.0,6.93,6.98,6938300.0,6.98,7.0,6.93,6.98,6938300.0
2011-02-07 09:30:00,6.99,7.0,6.97,7.0,188200.0,6.99,7.0,6.97,7.0,188200.0
2011-02-07 09:40:00,7.0,7.03,6.98,7.01,332100.0,7.0,7.03,6.98,7.01,332100.0
2011-02-07 09:50:00,7.01,7.02,6.98,6.99,289700.0,7.01,7.02,6.98,6.99,289700.0
2011-02-07 10:00:00,6.98,7.01,6.98,7.0,439800.0,6.98,7.01,6.98,7.0,439800.0
2011-02-07 10:10:00,7.0,7.01,6.99,6.99,216000.0,7.0,7.01,6.99,6.99,216000.0
2011-02-07 10:20:00,6.98,6.99,6.95,6.96,300100.0,6.98,6.99,6.95,6.96,300100.0
2011-02-07 10:30:00,6.96,6.99,6.95,6.99,300900.0,6.96,6.99,6.95,6.99,300900.0
2011-02-07 10:40:00,6.99,6.99,6.97,6.98,191500.0,6.99,6.99,6.97,6.98,191500.0
2011-02-07 10:50:00,6.98,7.0,6.96,6.97,499900.0,6.98,7.0,6.96,6.97,499900.0
2011-02-07 11:00:00,6.97,6.99,6.97,6.99,243500.0,6.97,6.99,6.97,6.99,243500.0
2011-02-07 11:10:00,6.98,6.99,6.96,6.98,271500.0,6.98,6.99,6.96,6.98,271500.0
2011-02-07 11:20:00,6.97,6.99,6.97,6.99,297800.0,6.97,6.99,6.97,6.99,297800.0
2011-02-07 11:30:00,6.99,6.99,6.98,6.98,918600.0,6.99,6.99,6.98,6.98,918600.0
2011-02-07 11:40:00,6.98,6.99,6.95,6.96,253600.0,6.98,6.99,6.95,6.96,253600.0
2011-02-07 11:50:00,6.96,6.96,6.93,6.95,624800.0,6.96,6.96,6.93,6.95,624800.0
2011-02-07 12:00:00,6.95,6.95,6.94,6.94,245400.0,6.95,6.95,6.94,6.94,245400.0
2011-02-07 12:10:00,6.95,6.96,6.93,6.93,330400.0,6.95,6.96,6.93,6.93,330400.0
2011-02-07 12:20:00,6.93,6.94,6.92,6.93,131600.0,6.93,6.94,6.92,6.93,131600.0
2011-02-07 12:30:00,6.93,6.94,6.92,6.93,176400.0,6.93,6.94,6.92,6.93,176400.0
2011-02-07 12:40:00,6.94,6.94,6.92,6.93,338200.0,6.94,6.94,6.92,6.93,338200.0
2011-02-07 12:50:00,6.93,6.93,6.92,6.92,126300.0,6.93,6.93,6.92,6.92,126300.0
2011-02-07 13:00:00,6.93,6.93,6.92,6.92,134200.0,6.93,6.93,6.92,6.92,134200.0
2011-02-07 13:10:00,6.93,6.93,6.92,6.92,78700.0,6.93,6.93,6.92,6.92,78700.0
2011-02-07 13:20:00,6.92,6.93,6.9,6.9,342100.0,6.92,6.93,6.9,6.9,342100.0
2011-02-07 13:30:00,6.9,6.91,6.88,6.91,700100.0,6.9,6.91,6.88,6.91,700100.0
2011-02-07 13:40:00,6.9,6.91,6.9,6.9,86400.0,6.9,6.91,6.9,6.9,86400.0
2011-02-07 13:50:00,6.9,6.91,6.89,6.91,242600.0,6.9,6.91,6.89,6.91,242600.0
2011-02-07 14:00:00,6.91,6.91,6.9,6.91,111400.0,6.91,6.91,6.9,6.91,111400.0
2011-02-07 14:10:00,6.9,6.91,6.9,6.9,185600.0,6.9,6.91,6.9,6.9,185600.0
2011-02-07 14:20:00,6.9,6.91,6.9,6.9,136900.0,6.9,6.91,6.9,6.9,136900.0
2011-02-07 14:30:00,6.9,6.91,6.9,6.91,139700.0,6.9,6.91,6.9,6.91,139700.0
2011-02-07 14:40:00,6.9,6.94,6.9,6.93,443400.0,6.9,6.94,6.9,6.93,443400.0
2011-02-07 14:50:00,6.94,6.94,6.91,6.94,677100.0,6.94,6.94,6.91,6.94,677100.0
2011-02-07 15:00:00,6.94,6.94,6.93,6.94,214400.0,6.94,6.94,6.93,6.94,214400.0
2011-02-07 15:10:00,6.94,6.96,6.93,6.96,821200.0,6.94,6.96,6.93,6.96,821200.0
2011-02-07 15:20:00,6.96,6.96,6.93,6.95,629100.0,6.96,6.96,6.93,6.95,629100.0
2011-02-07 15:30:00,6.94,6.95,6.93,6.93,355200.0,6.94,6.95,6.93,6.93,355200.0
2011-02-07 15:40:00,6.94,6.94,6.93,6.94,364900.0,6.94,6.94,6.93,6.94,364900.0
2011-02-07 15:50:00,6.94,6.95,6.92,6.94,1518600.0,6.94,6.95,6.92,6.94,1518600.0
2011-02-08 09:30:00,6.96,7.0,6.92,6.98,901400.0,6.96,7.0,6.92,6.98,901400.0
2011-02-08 09:40:00,6.98,6.99,6.97,6.97,229600.0,6.98,6.99,6.97,6.97,229600.0
2011-02-08 09:50:00,6.97,6.98,6.92,6.93,474300.0,6.97,6.98,6.92,6.93,474300.0
2011-02-08 10:00:00,6.93,6.95,6.93,6.94,123000.0,6.93,6.95,6.93,6.94,123000.0
2011-02-08 10:10:00,6.94,6.98,6.94,6.96,653800.0,6.94,6.98,6.94,6.96,653800.0
2011-02-08 10:20:00,6.96,6.97,6.94,6.95,356900.0,6.96,6.97,6.94,6.95,356900.0
2011-02-08 10:30:00,6.95,6.95,6.94,6.94,220200.0,6.95,6.95,6.94,6.94,220200.0
2011-02-08 10:40:00,6.95,6.96,6.94,6.94,433700.0,6.95,6.96,6.94,6.94,433700.0
2011-02-08 10:50:00,6.95,6.96,6.94,6.95,210300.0,6.95,6.96,6.94,6.95,210300.0
2011-02-08 11:00:00,6.96,6.98,6.95,6.96,475800.0,6.96,6.98,6.95,6.96,475800.0
2011-02-08 11:10:00,6.96,6.99,6.96,6.99,400800.0,6.96,6.99,6.96,6.99,400800.0
2011-02-08 11:20:00,6.99,6.99,6.97,6.97,455900.0,6.99,6.99,6.97,6.97,455900.0
2011-02-08 11:30:00,6.97,6.99,6.96,6.97,497900.0,6.97,6.99,6.96,6.97,497900.0
2011-02-08 11:40:00,6.97,6.99,6.97,6.99,635400.0,6.97,6.99,6.97,6.99,635400.0
2011-02-08 11:50:00,6.99,6.99,6.97,6.97,136400.0,6.99,6.99,6.97,6.97,136400.0
2011-02-08 12:00:00,6.97,6.99,6.96,6.96,1409400.0,6.97,6.99,6.96,6.96,1409400.0
2011-02-08 12:10:00,6.96,6.97,6.96,6.96,158100.0,6.96,6.97,6.96,6.96,158100.0
2011-02-08 12:20:00,6.97,6.97,6.96,6.96,88600.0,6.97,6.97,6.96,6.96,88600.0
2011-02-08 12:30:00,6.96,6.97,6.96,6.97,166100.0,6.96,6.97,6.96,6.97,166100.0
2011-02-08 12:40:00,6.97,6.97,6.93,6.93,378700.0,6.97,6.97,6.93,6.93,378700.0
2011-02-08 12:50:00,6.94,6.94,6.93,6.94,162100.0,6.94,6.94,6.93,6.94,162100.0
2011-02-08 13:00:00,6.94,6.94,6.93,6.94,126800.0,6.94,6.94,6.93,6.94,126800.0
2011-02-08 13:10:00,6.94,6.95,6.91,6.92,340500.0,6.94,6.95,6.91,6.92,340500.0
2011-02-08 13:20:00,6.91,6.94,6.91,6.93,341400.0,6.91,6.94,6.91,6.93,341400.0
2011-02-08 13:30:00,6.93,6.94,6.92,6.94,202000.0,6.93,6.94,6.92,6.94,202000.0
2011-02-08 13:40:00,6.94,6.94,6.93,6.93,80400.0,6.94,6.94,6.93,6.93,80400.0
2011-02-08 13:50:00,6.93,6.94,6.91,6.91,256900.0,6.93,6.94,6.91,6.91,256900.0
2011-02-08 14:00:00,6.92,6.94,6.91,6.94,121300.0,6.92,6.94,6.91,6.94,121300.0
2011-02-08 14:10:00,6.94,6.94,6.91,6.92,188100.0,6.94,6.94,6.91,6.92,188100.0
2011-02-08 14:20:00,6.91,6.92,6.91,6.91,368900.0,6.91,6.92,6.91,6.91,368900.0
2011-02-08 14:30:00,6.92,6.94,6.91,6.94,384500.0,6.92,6.94,6.91,6.94,384500.0
2011-02-08 14:40:00,6.94,6.95,6.93,6.94,501900.0,6.94,6.95,6.93,6.94,501900.0
2011-02-08 14:50:00,6.95,6.96,6.94,6.95,329000.0,6.95,6.96,6.94,6.95,329000.0
2011-02-08 15:00:00,6.95,6.96,6.94,6.95,798700.0,6.95,6.96,6.94,6.95,798700.0
2011-02-08 15:10:00,6.94,6.95,6.94,6.94,67300.0,6.94,6.95,6.94,6.94,67300.0
2011-02-08 15:20:00,6.95,6.95,6.94,6.94,96800.0,6.95,6.95,6.94,6.94,96800.0
2011-02-08 15:30:00,6.95,6.96,6.93,6.94,554900.0,6.95,6.96,6.93,6.94,554900.0
2011-02-08 15:40:00,6.94,6.95,6.93,6.95,525500.0,6.94,6.95,6.93,6.95,525500.0
2011-02-08 15:50:00,6.94,6.96,6.93,6.95,2781800.0,6.94,6.96,6.93,6.95,2781800.0
2011-02-09 09:30:00,6.92,6.94,6.9,6.91,187900.0,6.92,6.94,6.9,6.91,187900.0
2011-02-09 09:40:00,6.91,6.93,6.9,6.92,122000.0,6.91,6.93,6.9,6.92,122000.0
2011-02-09 09:50:00,6.92,6.94,6.91,6.94,162400.0,6.92,6.94,6.91,6.94,162400.0
2011-02-09 10:00:00,6.93,6.98,6.93,6.96,419000.0,6.93,6.98,6.93,6.96,419000.0
2011-02-09 10:10:00,6.95,6.96,6.93,6.93,163900.0,6.95,6.96,6.93,6.93,163900.0
2011-02-09 10:20:00,6.93,6.96,6.92,6.93,869700.0,6.93,6.96,6.92,6.93,869700.0
2011-02-09 10:30:00,6.93,6.95,6.92,6.95,176000.0,6.93,6.95,6.92,6.95,176000.0
2011-02-09 10:40:00,6.95,6.96,6.94,6.95,107900.0,6.95,6.96,6.94,6.95,107900.0
2011-02-09 10:50:00,6.96,6.96,6.94,6.95,174400.0,6.96,6.96,6.94,6.95,174400.0
2011-02-09 11:00:00,6.94,6.96,6.94,6.95,535100.0,6.94,6.96,6.94,6.95,535100.0
2011-02-09 11:10:00,6.95,6.95,6.92,6.93,525400.0,6.95,6.95,6.92,6.93,525400.0
2011-02-09 11:20:00,6.92,6.94,6.92,6.93,678300.0,6.92,6.94,6.92,6.93,678300.0
2011-02-09 11:30:00,6.93,6.94,6.92,6.94,357400.0,6.93,6.94,6.92,6.94,357400.0
2011-02-09 11:40:00,6.93,6.94,6.91,6.93,435300.0,6.93,6.94,6.91,6.93,435300.0
2011-02-09 11:50:00,6.93,6.94,6.91,6.93,530700.0,6.93,6.94,6.91,6.93,530700.0
2011-02-09 12:00:00,6.92,6.94,6.92,6.92,693700.0,6.92,6.94,6.92,6.92,693700.0
2011-02-09 12:10:00,6.93,6.95,6.92,6.93,262500.0,6.93,6.95,6.92,6.93,262500.0
2011-02-09 12:20:00,6.93,6.93,6.92,6.92,196000.0,6.93,6.93,6.92,6.92,196000.0
2011-02-09 12:30:00,6.92,6.93,6.92,6.92,20700.0,6.92,6.93,6.92,6.92,20700.0
2011-02-09 12:40:00,6.92,6.94,6.92,6.94,355200.0,6.92,6.94,6.92,6.94,355200.0
2011-02-09 12:50:00,6.94,6.94,6.91,6.92,386800.0,6.94,6.94,6.91,6.92,386800.0
2011-02-09 13:00:00,6.93,6.93,6.92,6.93,221200.0,6.93,6.93,6.92,6.93,221200.0
2011-02-09 13:10:00,6.93,6.94,6.92,6.94,136400.0,6.93,6.94,6.92,6.94,136400.0
2011-02-09 13:20:00,6.94,6.94,6.92,6.93,165500.0,6.94,6.94,6.92,6.93,165500.0
2011-02-09 13:30:00,6.94,6.94,6.93,6.93,69600.0,6.94,6.94,6.93,6.93,69600.0
2011-02-09 13:40:00,6.93,6.94,6.92,6.93,249400.0,6.93,6.94,6.92,6.93,249400.0
2011-02-09 13:50:00,6.92,6.93,6.91,6.93,197800.0,6.92,6.93,6.91,6.93,197800.0
2011-02-09 14:00:00,6.92,6.93,6.91,6.93,269600.0,6.92,6.93,6.91,6.93,269600.0
2011-02-09 14:10:00,6.92,6.93,6.91,6.93,151400.0,6.92,6.93,6.91,6.93,151400.0
2011-02-09 14:20:00,6.93,6.93,6.9,6.92,438800.0,6.93,6.93,6.9,6.92,438800.0
2011-02-09 14:30:00,6.93,6.94,6.92,6.94,435700.0,6.93,6.94,6.92,6.94,435700.0
2011-02-09 14:40:00,6.93,6.93,6.9,6.9,885300.0,6.93,6.93,6.9,6.9,885300.0
2011-02-09 14:50:00,6.91,6.91,6.88,6.9,200500.0,6.91,6.91,6.88,6.9,200500.0
2011-02-09 15:00:00,6.9,6.93,6.89,6.91,418400.0,6.9,6.93,6.89,6.91,418400.0
2011-02-09 15:10:00,6.91,6.91,6.89,6.9,227100.0,6.91,6.91,6.89,6.9,227100.0
2011-02-09 15:20:00,6.89,6.91,6.89,6.91,83300.0,6.89,6.91,6.89,6.91,83300.0
2011-02-09 15:30:00,6.91,6.91,6.88,6.88,260200.0,6.91,6.91,6.88,6.88,260200.0
2011-02-09 15:40:00,6.88,6.91,6.88,6.91,354200.0,6.88,6.91,6.88,6.91,354200.0
2011-02-09 15:50:00,6.91,6.91,6.88,6.88,784100.0,6.91,6.91,6.88,6.88,784100.0
2011-02-10 09:30:00,6.97,7.03,6.96,6.98,694400.0,6.97,7.03,6.96,6.98,694400.0
2011-02-10 09:40:00,6.98,6.98,6.9,6.91,370700.0,6.98,6.98,6.9,6.91,370700.0
2011-02-10 09:50:00,6.91,6.94,6.91,6.94,205900.0,6.91,6.94,6.91,6.94,205900.0
2011-02-10 10:00:00,6.94,6.96,6.93,6.95,255800.0,6.94,6.96,6.93,6.95,255800.0
2011-02-10 10:10:00,6.95,6.96,6.94,6.95,171000.0,6.95,6.96,6.94,6.95,171000.0
2011-02-10 10:20:00,6.95,6.95,6.94,6.95,166900.0,6.95,6.95,6.94,6.95,166900.0
2011-02-10 10:30:00,6.95,6.96,6.93,6.93,429800.0,6.95,6.96,6.93,6.93,429800.0
2011-02-10 10:40:00,6.93,6.96,6.93,6.95,259100.0,6.93,6.96,6.93,6.95,259100.0
2011-02-10 10:50:00,6.94,6.95,6.92,6.93,140500.0,6.94,6.95,6.92,6.93,140500.0
2011-02-10 11:00:00,6.93,6.96,6.92,6.94,168800.0,6.93,6.96,6.92,6.94,168800.0
2011-02-10 11:10:00,6.94,6.94,6.92,6.92,242400.0,6.94,6.94,6.92,6.92,242400.0
2011-02-10 11:20:00,6.93,6.93,6.92,6.93,53800.0,6.93,6.93,6.92,6.93,53800.0
2011-02-10 11:30:00,6.93,6.95,6.92,6.94,194700.0,6.93,6.95,6.92,6.94,194700.0
2011-02-10 11:40:00,6.93,6.94,6.93,6.94,111300.0,6.93,6.94,6.93,6.94,111300.0
2011-02-10 11:50:00,6.94,6.94,6.93,6.94,65500.0,6.94,6.94,6.93,6.94,65500.0
2011-02-10 12:00:00,6.94,6.94,6.93,6.94,40300.0,6.94,6.94,6.93,6.94,40300.0
2011-02-10 12:10:00,6.94,6.94,6.93,6.93,40500.0,6.94,6.94,6.93,6.93,40500.0
2011-02-10 12:20:00,6.93,6.94,6.92,6.94,241100.0,6.93,6.94,6.92,6.94,241100.0
2011-02-10 12:30:00,6.93,6.94,6.92,6.93,118400.0,6.93,6.94,6.92,6.93,118400.0
2011-02-10 12:40:00,6.93,6.93,6.91,6.92,128500.0,6.93,6.93,6.91,6.92,128500.0
2011-02-10 12:50:00,6.91,6.92,6.91,6.92,40700.0,6.91,6.92,6.91,6.92,40700.0
2011-02-10 13:00:00,6.92,6.92,6.91,6.92,36300.0,6.92,6.92,6.91,6.92,36300.0
2011-02-10 13:10:00,6.92,6.92,6.91,6.92,92200.0,6.92,6.92,6.91,6.92,92200.0
2011-02-10 13:20:00,6.92,6.92,6.91,6.91,56300.0,6.92,6.92,6.91,6.91,56300.0
2011-02-10 13:30:00,6.91,6.92,6.91,6.92,43900.0,6.91,6.92,6.91,6.92,43900.0
2011-02-10 13:40:00,6.91,6.92,6.91,6.91,44000.0,6.91,6.92,6.91,6.91,44000.0
2011-02-10 13:50:00,6.92,6.92,6.91,6.92,44900.0,6.92,6.92,6.91,6.92,44900.0
2011-02-10 14:00:00,6.92,6.93,6.91,6.91,322700.0,6.92,6.93,6.91,6.91,322700.0
2011-02-10 14:10:00,6.91,6.93,6.91,6.92,64000.0,6.91,6.93,6.91,6.92,64000.0
2011-02-10 14:20:00,6.93,6.93,6.9,6.91,323100.0,6.93,6.93,6.9,6.91,323100.0
2011-02-10 14:30:00,6.91,6.92,6.9,6.91,120800.0,6.91,6.92,6.9,6.91,120800.0
2011-02-10 14:40:00,6.92,6.92,6.91,6.91,85400.0,6.92,6.92,6.91,6.91,85400.0
2011-02-10 14:50:00,6.92,6.92,6.91,6.92,56800.0,6.92,6.92,6.91,6.92,56800.0
2011-02-10 15:00:00,6.92,6.92,6.91,6.91,36200.0,6.92,6.92,6.91,6.91,36200.0
2011-02-10 15:10:00,6.92,6.92,6.9,6.92,515900.0,6.92,6.92,6.9,6.92,515900.0
2011-02-10 15:20:00,6.91,6.92,6.9,6.91,247900.0,6.91,6.92,6.9,6.91,247900.0
2011-02-10 15:30:00,6.91,6.92,6.9,6.92,284200.0,6.91,6.92,6.9,6.92,284200.0
2011-02-10 15:40:00,6.92,6.94,6.91,6.93,441000.0,6.92,6.94,6.91,6.93,441000.0
2011-02-10 15:50:00,6.93,6.93,6.9,6.91,1224200.0,6.93,6.93,6.9,6.91,1224200.0
2011-02-11 09:30:00,6.84,6.9,6.84,6.88,244400.0,6.84,6.9,6.84,6.88,244400.0
2011-02-11 09:40:00,6.89,6.91,6.88,6.88,191600.0,6.89,6.91,6.88,6.88,191600.0
2011-02-11 09:50:00,6.89,6.92,6.88,6.89,253300.0,6.89,6.92,6.88,6.89,253300.0
2011-02-11 10:00:00,6.89,6.91,6.89,6.91,230200.0,6.89,6.91,6.89,6.91,230200.0
2011-02-11 10:10:00,6.91,6.91,6.88,6.88,140300.0,6.91,6.91,6.88,6.88,140300.0
2011-02-11 10:20:00,6.89,6.91,6.88,6.89,385300.0,6.89,6.91,6.88,6.89,385300.0
2011-02-11 10:30:00,6.9,6.9,6.89,6.9,93700.0,6.9,6.9,6.89,6.9,93700.0
2011-02-11 10:40:00,6.89,6.9,6.89,6.89,397200.0,6.89,6.9,6.89,6.89,397200.0
2011-02-11 10:50:00,6.89,6.9,6.89,6.89,478900.0,6.89,6.9,6.89,6.89,478900.0
2011-02-11 11:00:00,6.9,6.91,6.89,6.9,451400.0,6.9,6.91,6.89,6.9,451400.0
2011-02-11 11:10:00,6.9,6.9,6.89,6.9,189900.0,6.9,6.9,6.89,6.9,189900.0
2011-02-11 11:20:00,6.89,6.9,6.89,6.9,167200.0,6.89,6.9,6.89,6.9,167200.0
2011-02-11 11:30:00,6.9,6.9,6.89,6.89,155300.0,6.9,6.9,6.89,6.89,155300.0
2011-02-11 11:40:00,6.9,6.9,6.89,6.89,86100.0,6.9,6.9,6.89,6.89,86100.0
2011-02-11 11:50:00,6.89,6.9,6.89,6.89,91700.0,6.89,6.9,6.89,6.89,91700.0
2011-02-11 12:00:00,6.89,6.9,6.89,6.89,155200.0,6.89,6.9,6.89,6.89,155200.0
2011-02-11 12:10:00,6.89,6.9,6.87,6.88,326000.0,6.89,6.9,6.87,6.88,326000.0
2011-02-11 12:20:00,6.88,6.88,6.87,6.88,113200.0,6.88,6.88,6.87,6.88,113200.0
2011-02-11 12:30:00,6.88,6.88,6.87,6.88,21900.0,6.88,6.88,6.87,6.88,21900.0
2011-02-11 12:40:00,6.87,6.88,6.87,6.88,31900.0,6.87,6.88,6.87,6.88,31900.0
2011-02-11 12:50:00,6.88,6.88,6.87,6.88,24700.0,6.88,6.88,6.87,6.88,24700.0
2011-02-11 13:00:00,6.87,6.88,6.87,6.88,20700.0,6.87,6.88,6.87,6.88,20700.0
2011-02-11 13:10:00,6.88,6.88,6.87,6.87,93100.0,6.88,6.88,6.87,6.87,93100.0
2011-02-11 13:20:00,6.87,6.88,6.87,6.87,34900.0,6.87,6.88,6.87,6.87,34900.0
2011-02-11 13:30:00,6.88,6.88,6.87,6.88,22100.0,6.88,6.88,6.87,6.88,22100.0
2011-02-11 13:40:00,6.88,6.88,6.87,6.87,48900.0,6.88,6.88,6.87,6.87,48900.0
2011-02-11 13:50:00,6.87,6.88,6.87,6.88,210800.0,6.87,6.88,6.87,6.88,210800.0
2011-02-11 14:00:00,6.88,6.88,6.87,6.87,77700.0,6.88,6.88,6.87,6.87,77700.0
2011-02-11 14:10:00,6.88,6.88,6.87,6.88,147200.0,6.88,6.88,6.87,6.88,147200.0
2011-02-11 14:20:00,6.87,6.88,6.87,6.88,242700.0,6.87,6.88,6.87,6.88,242700.0
2011-02-11 14:30:00,6.87,6.89,6.87,6.89,360100.0,6.87,6.89,6.87,6.89,360100.0
2011-02-11 14:40:00,6.89,6.9,6.88,6.9,394900.0,6.89,6.9,6.88,6.9,394900.0
2011-02-11 14:50:00,6.9,6.9,6.87,6.88,510600.0,6.9,6.9,6.87,6.88,510600.0
2011-02-11 15:00:00,6.88,6.89,6.87,6.88,202800.0,6.88,6.89,6.87,6.88,202800.0
2011-02-11 15:10:00,6.89,6.89,6.88,6.88,106300.0,6.89,6.89,6.88,6.88,106300.0
2011-02-11 15:20:00,6.89,6.9,6.88,6.89,295400.0,6.89,6.9,6.88,6.89,295400.0
2011-02-11 15:30:00,6.9,6.9,6.89,6.9,225700.0,6.9,6.9,6.89,6.9,225700.0
2011-02-11 15:40:00,6.9,6.91,6.89,6.91,356000.0,6.9,6.91,6.89,6.91,356000.0
2011-02-11 15:50:00,6.9,6.91,6.88,6.89,1519000.0,6.9,6.91,6.88,6.89,1519000.0
2011-02-14 09:30:00,6.89,6.92,6.83,6.85,764700.0,6.89,6.92,6.83,6.85,764700.0
2011-02-14 09:40:00,6.86,6.92,6.86,6.91,1021900.0,6.86,6.92,6.86,6.91,1021900.0
2011-02-14 09:50:00,6.91,6.96,6.89,6.95,569500.0,6.91,6.96,6.89,6.95,569500.0
2011-02-14 10:00:00,6.95,6.95,6.91,6.94,1231200.0,6.95,6.95,6.91,6.94,1231200.0
2011-02-14 10:10:00,6.94,6.95,6.93,6.94,870400.0,6.94,6.95,6.93,6.94,870400.0
2011-02-14 10:20:00,6.94,6.95,6.92,6.93,911700.0,6.94,6.95,6.92,6.93,911700.0
2011-02-14 10:30:00,6.93,6.94,6.93,6.94,249600.0,6.93,6.94,6.93,6.94,249600.0
2011-02-14 10:40:00,6.94,6.95,6.93,6.94,509200.0,6.94,6.95,6.93,6.94,509200.0
2011-02-14 10:50:00,6.94,6.94,6.93,6.94,217600.0,6.94,6.94,6.93,6.94,217600.0
2011-02-14 11:00:00,6.93,6.95,6.92,6.94,1086300.0,6.93,6.95,6.92,6.94,1086300.0
2011-02-14 11:10:00,6.95,6.96,6.93,6.93,892700.0,6.95,6.96,6.93,6.93,892700.0
2011-02-14 11:20:00,6.94,6.94,6.93,6.93,206600.0,6.94,6.94,6.93,6.93,206600.0
2011-02-14 11:30:00,6.93,6.95,6.93,6.93,502100.0,6.93,6.95,6.93,6.93,502100.0
2011-02-14 11:40:00,6.93,6.94,6.93,6.93,94000.0,6.93,6.94,6.93,6.93,94000.0
2011-02-14 11:50:00,6.94,6.94,6.91,6.93,386700.0,6.94,6.94,6.91,6.93,386700.0
2011-02-14 12:00:00,6.93,6.94,6.91,6.91,337900.0,6.93,6.94,6.91,6.91,337900.0
2011-02-14 12:10:00,6.91,6.92,6.91,6.92,70100.0,6.91,6.92,6.91,6.92,70100.0
2011-02-14 12:20:00,6.92,6.93,6.91,6.93,126600.0,6.92,6.93,6.91,6.93,126600.0
2011-02-14 12:30:00,6.93,6.93,6.92,6.93,61600.0,6.93,6.93,6.92,6.93,61600.0
2011-02-14 12:40:00,6.92,6.93,6.9,6.91,354200.0,6.92,6.93,6.9,6.91,354200.0
2011-02-14 12:50:00,6.92,6.93,6.91,6.93,161000.0,6.92,6.93,6.91,6.93,161000.0
2011-02-14 13:00:00,6.93,6.93,6.9,6.9,485000.0,6.93,6.93,6.9,6.9,485000.0
2011-02-14 13:10:00,6.91,6.92,6.9,6.92,222800.0,6.91,6.92,6.9,6.92,222800.0
2011-02-14 13:20:00,6.92,6.93,6.91,6.93,275500.0,6.92,6.93,6.91,6.93,275500.0
2011-02-14 13:30:00,6.92,6.93,6.92,6.93,56100.0,6.92,6.93,6.92,6.93,56100.0
2011-02-14 13:40:00,6.93,6.93,6.92,6.93,175200.0,6.93,6.93,6.92,6.93,175200.0
2011-02-14 13:50:00,6.93,6.93,6.92,6.93,78800.0,6.93,6.93,6.92,6.93,78800.0
2011-02-14 14:00:00,6.93,6.93,6.92,6.93,68800.0,6.93,6.93,6.92,6.93,68800.0
2011-02-14 14:10:00,6.93,6.93,6.92,6.92,439900.0,6.93,6.93,6.92,6.92,439900.0
2011-02-14 14:20:00,6.93,6.94,6.92,6.94,338600.0,6.93,6.94,6.92,6.94,338600.0
2011-02-14 14:30:00,6.94,6.95,6.92,6.92,721100.0,6.94,6.95,6.92,6.92,721100.0
2011-02-14 14:40:00,6.92,6.94,6.92,6.94,96000.0,6.92,6.94,6.92,6.94,96000.0
2011-02-14 14:50:00,6.94,6.95,6.93,6.94,423000.0,6.94,6.95,6.93,6.94,423000.0
2011-02-14 15:00:00,6.94,6.95,6.93,6.95,560000.0,6.94,6.95,6.93,6.95,560000.0
2011-02-14 15:10:00,6.95,6.96,6.95,6.96,188800.0,6.95,6.96,6.95,6.96,188800.0
2011-02-14 15:20:00,6.96,6.99,6.95,6.99,390100.0,6.96,6.99,6.95,6.99,390100.0
2011-02-14 15:30:00,6.98,7.0,6.98,6.99,398900.0,6.98,7.0,6.98,6.99,398900.0
2011-02-14 15:40:00,7.0,7.0,6.99,6.99,341800.0,7.0,7.0,6.99,6.99,341800.0
2011-02-14 15:50:00,7.0,7.0,6.96,6.97,1966400.0,7.0,7.0,6.96,6.97,1966400.0
2011-02-15 09:30:00,6.9,6.91,6.87,6.89,282300.0,6.9,6.91,6.87,6.89,282300.0
2011-02-15 09:40:00,6.88,6.93,6.88,6.9,309100.0,6.88,6.93,6.88,6.9,309100.0
2011-02-15 09:50:00,6.9,6.91,6.9,6.91,163900.0,6.9,6.91,6.9,6.91,163900.0
2011-02-15 10:00:00,6.9,6.92,6.89,6.89,583700.0,6.9,6.92,6.89,6.89,583700.0
2011-02-15 10:10:00,6.89,6.9,6.87,6.87,94200.0,6.89,6.9,6.87,6.87,94200.0
2011-02-15 10:20:00,6.87,6.89,6.87,6.89,552800.0,6.87,6.89,6.87,6.89,552800.0
2011-02-15 10:30:00,6.89,6.9,6.88,6.88,300600.0,6.89,6.9,6.88,6.88,300600.0
2011-02-15 10:40:00,6.88,6.89,6.87,6.87,246000.0,6.88,6.89,6.87,6.87,246000.0
2011-02-15 10:50:00,6.87,6.89,6.87,6.89,158900.0,6.87,6.89,6.87,6.89,158900.0
2011-02-15 11:00:00,6.88,6.9,6.88,6.89,271000.0,6.88,6.9,6.88,6.89,271000.0
2011-02-15 11:10:00,6.89,6.89,6.87,6.88,307500.0,6.89,6.89,6.87,6.88,307500.0
2011-02-15 11:20:00,6.88,6.89,6.88,6.89,107900.0,6.88,6.89,6.88,6.89,107900.0
2011-02-15 11:30:00,6.88,6.89,6.88,6.88,90500.0,6.88,6.89,6.88,6.88,90500.0
2011-02-15 11:40:00,6.88,6.89,6.88,6.88,180800.0,6.88,6.89,6.88,6.88,180800.0
2011-02-15 11:50:00,6.88,6.89,6.88,6.88,99400.0,6.88,6.89,6.88,6.88,99400.0
2011-02-15 12:00:00,6.88,6.93,6.88,6.9,1280900.0,6.88,6.93,6.88,6.9,1280900.0
2011-02-15 12:10:00,6.9,6.94,6.9,6.91,1224000.0,6.9,6.94,6.9,6.91,1224000.0
2011-02-15 12:20:00,6.91,6.92,6.9,6.9,385400.0,6.91,6.92,6.9,6.9,385400.0
2011-02-15 12:30:00,6.9,6.91,6.9,6.91,15200.0,6.9,6.91,6.9,6.91,15200.0
2011-02-15 12:40:00,6.9,6.91,6.9,6.91,63800.0,6.9,6.91,6.9,6.91,63800.0
2011-02-15 12:50:00,6.9,6.92,6.9,6.91,89200.0,6.9,6.92,6.9,6.91,89200.0
2011-02-15 13:00:00,6.92,6.93,6.91,6.93,255000.0,6.92,6.93,6.91,6.93,255000.0
2011-02-15 13:10:00,6.92,6.94,6.92,6.94,74200.0,6.92,6.94,6.92,6.94,74200.0
2011-02-15 13:20:00,6.93,6.95,6.92,6.93,516600.0,6.93,6.95,6.92,6.93,516600.0
2011-02-15 13:30:00,6.93,6.94,6.93,6.94,21100.0,6.93,6.94,6.93,6.94,21100.0
2011-02-15 13:40:00,6.94,6.94,6.93,6.93,20800.0,6.94,6.94,6.93,6.93,20800.0
2011-02-15 13:50:00,6.93,6.94,6.93,6.93,28600.0,6.93,6.94,6.93,6.93,28600.0
2011-02-15 14:00:00,6.94,6.95,6.92,6.95,289500.0,6.94,6.95,6.92,6.95,289500.0
2011-02-15 14:10:00,6.94,6.96,6.94,6.96,393100.0,6.94,6.96,6.94,6.96,393100.0
2011-02-15 14:20:00,6.95,6.96,6.94,6.94,352400.0,6.95,6.96,6.94,6.94,352400.0
2011-02-15 14:30:00,6.94,6.96,6.94,6.95,104800.0,6.94,6.96,6.94,6.95,104800.0
2011-02-15 14:40:00,6.96,6.96,6.95,6.96,66800.0,6.96,6.96,6.95,6.96,66800.0
2011-02-15 14:50:00,6.95,6.96,6.94,6.95,267000.0,6.95,6.96,6.94,6.95,267000.0
2011-02-15 15:00:00,6.95,6.98,6.94,6.96,863300.0,6.95,6.98,6.94,6.96,863300.0
2011-02-15 15:10:00,6.96,6.97,6.95,6.97,315200.0,6.96,6.97,6.95,6.97,315200.0
2011-02-15 15:20:00,6.97,6.99,6.96,6.99,198400.0,6.97,6.99,6.96,6.99,198400.0
2011-02-15 15:30:00,6.98,6.99,6.98,6.98,299600.0,6.98,6.99,6.98,6.98,299600.0
2011-02-15 15:40:00,6.98,6.99,6.96,6.97,692000.0,6.98,6.99,6.96,6.97,692000.0
2011-02-15 15:50:00,6.97,7.0,6.97,6.99,1938900.0,6.97,7.0,6.97,6.99,1938900.0
2011-02-16 09:30:00,6.98,7.05,6.97,7.03,590400.0,6.98,7.05,6.97,7.03,590400.0
2011-02-16 09:40:00,7.02,7.03,6.99,7.0,408600.0,7.02,7.03,6.99,7.0,408600.0
2011-02-16 09:50:00,7.01,7.03,7.0,7.03,348400.0,7.01,7.03,7.0,7.03,348400.0
2011-02-16 10:00:00,7.03,7.11,7.02,7.07,1597000.0,7.03,7.11,7.02,7.07,1597000.0
2011-02-16 10:10:00,7.07,7.18,7.07,7.12,2118200.0,7.07,7.18,7.07,7.12,2118200.0
2011-02-16 10:20:00,7.11,7.12,7.07,7.08,952500.0,7.11,7.12,7.07,7.08,952500.0
2011-02-16 10:30:00,7.08,7.12,7.08,7.1,458300.0,7.08,7.12,7.08,7.1,458300.0
2011-02-16 10:40:00,7.1,7.12,7.08,7.08,523600.0,7.1,7.12,7.08,7.08,523600.0
2011-02-16 10:50:00,7.08,7.15,7.08,7.15,299700.0,7.08,7.15,7.08,7.15,299700.0
2011-02-16 11:00:00,7.15,7.15,7.1,7.12,424300.0,7.15,7.15,7.1,7.12,424300.0
2011-02-16 11:10:00,7.12,7.15,7.12,7.15,113100.0,7.12,7.15,7.12,7.15,113100.0
2011-02-16 11:20:00,7.15,7.15,7.1,7.11,292000.0,7.15,7.15,7.1,7.11,292000.0
2011-02-16 11:30:00,7.1,7.11,7.09,7.09,295000.0,7.1,7.11,7.09,7.09,295000.0
2011-02-16 11:40:00,7.09,7.14,7.07,7.13,610100.0,7.09,7.14,7.07,7.13,610100.0
2011-02-16 11:50:00,7.13,7.14,7.13,7.14,52700.0,7.13,7.14,7.13,7.14,52700.0
2011-02-16 12:00:00,7.14,7.14,7.09,7.1,635400.0,7.14,7.14,7.09,7.1,635400.0
2011-02-16 12:10:00,7.1,7.14,7.09,7.12,260800.0,7.1,7.14,7.09,7.12,260800.0
2011-02-16 12:20:00,7.12,7.16,7.11,7.12,806200.0,7.12,7.16,7.11,7.12,806200.0
2011-02-16 12:30:00,7.11,7.14,7.11,7.13,132600.0,7.11,7.14,7.11,7.13,132600.0
2011-02-16 12:40:00,7.12,7.13,7.12,7.12,125100.0,7.12,7.13,7.12,7.12,125100.0
2011-02-16 12:50:00,7.13,7.13,7.12,7.13,38600.0,7.13,7.13,7.12,7.13,38600.0
2011-02-16 13:00:00,7.13,7.13,7.11,7.11,73800.0,7.13,7.13,7.11,7.11,73800.0
2011-02-16 13:10:00,7.11,7.12,7.11,7.11,23200.0,7.11,7.12,7.11,7.11,23200.0
2011-02-16 13:20:00,7.11,7.12,7.09,7.09,174900.0,7.11,7.12,7.09,7.09,174900.0
2011-02-16 13:30:00,7.1,7.1,7.09,7.1,34800.0,7.1,7.1,7.09,7.1,34800.0
2011-02-16 13:40:00,7.1,7.1,7.09,7.1,50400.0,7.1,7.1,7.09,7.1,50400.0
2011-02-16 13:50:00,7.1,7.12,7.09,7.1,314300.0,7.1,7.12,7.09,7.1,314300.0
2011-02-16 14:00:00,7.11,7.11,7.1,7.1,55300.0,7.11,7.11,7.1,7.1,55300.0
2011-02-16 14:10:00,7.1,7.11,7.08,7.1,222700.0,7.1,7.11,7.08,7.1,222700.0
2011-02-16 14:20:00,7.08,7.1,7.08,7.09,203900.0,7.08,7.1,7.08,7.09,203900.0
2011-02-16 14:30:00,7.08,7.11,7.08,7.11,171400.0,7.08,7.11,7.08,7.11,171400.0
2011-02-16 14:40:00,7.1,7.11,7.1,7.11,55700.0,7.1,7.11,7.1,7.11,55700.0
2011-02-16 14:50:00,7.11,7.11,7.1,7.11,28800.0,7.11,7.11,7.1,7.11,28800.0
2011-02-16 15:00:00,7.1,7.11,7.1,7.11,38200.0,7.1,7.11,7.1,7.11,38200.0
2011-02-16 15:10:00,7.11,7.11,7.1,7.1,65800.0,7.11,7.11,7.1,7.1,65800.0
2011-02-16 15:20:00,7.11,7.11,7.1,7.11,57600.0,7.11,7.11,7.1,7.11,57600.0
2011-02-16 15:30:00,7.1,7.11,7.09,7.1,209300.0,7.1,7.11,7.09,7.1,209300.0
2011-02-16 15:40:00,7.1,7.11,7.09,7.1,285400.0,7.1,7.11,7.09,7.1,285400.0
2011-02-16 15:50:00,7.11,7.12,7.1,7.11,826000.0,7.11,7.12,7.1,7.11,826000.0
2011-02-17 09:30:00,7.11,7.18,7.08,7.18,496600.0,7.11,7.18,7.08,7.18,496600.0
2011-02-17 09:40:00,7.17,7.22,7.17,7.2,485300.0,7.17,7.22,7.17,7.2,485300.0
2011-02-17 09:50:00,7.21,7.22,7.17,7.2,559900.0,7.21,7.22,7.17,7.2,559900.0
2011-02-17 10:00:00,7.21,7.24,7.2,7.2,878300.0,7.21,7.24,7.2,7.2,878300.0
2011-02-17 10:10:00,7.2,7.29,7.19,7.29,1302800.0,7.2,7.29,7.19,7.29,1302800.0
2011-02-17 10:20:00,7.29,7.37,7.27,7.27,1820400.0,7.29,7.37,7.27,7.27,1820400.0
2011-02-17 10:30:00,7.28,7.31,7.25,7.29,568000.0,7.28,7.31,7.25,7.29,568000.0
2011-02-17 10:40:00,7.29,7.34,7.29,7.3,563800.0,7.29,7.34,7.29,7.3,563800.0
2011-02-17 10:50:00,7.31,7.35,7.3,7.35,420400.0,7.31,7.35,7.3,7.35,420400.0
2011-02-17 11:00:00,7.35,7.35,7.3,7.32,1070700.0,7.35,7.35,7.3,7.32,1070700.0
2011-02-17 11:10:00,7.32,7.34,7.3,7.33,722600.0,7.32,7.34,7.3,7.33,722600.0
2011-02-17 11:20:00,7.33,7.33,7.31,7.31,188300.0,7.33,7.33,7.31,7.31,188300.0
2011-02-17 11:30:00,7.31,7.32,7.3,7.31,135900.0,7.31,7.32,7.3,7.31,135900.0
2011-02-17 11:40:00,7.3,7.32,7.3,7.32,275300.0,7.3,7.32,7.3,7.32,275300.0
2011-02-17 11:50:00,7.32,7.32,7.3,7.3,344300.0,7.32,7.32,7.3,7.3,344300.0
2011-02-17 12:00:00,7.31,7.31,7.26,7.27,524100.0,7.31,7.31,7.26,7.27,524100.0
2011-02-17 12:10:00,7.26,7.29,7.26,7.29,214700.0,7.26,7.29,7.26,7.29,214700.0
2011-02-17 12:20:00,7.29,7.3,7.29,7.3,149700.0,7.29,7.3,7.29,7.3,149700.0
2011-02-17 12:30:00,7.3,7.31,7.29,7.31,163900.0,7.3,7.31,7.29,7.31,163900.0
2011-02-17 12:40:00,7.31,7.33,7.3,7.31,392700.0,7.31,7.33,7.3,7.31,392700.0
2011-02-17 12:50:00,7.31,7.32,7.28,7.28,235700.0,7.31,7.32,7.28,7.28,235700.0
2011-02-17 13:00:00,7.28,7.29,7.28,7.28,47200.0,7.28,7.29,7.28,7.28,47200.0
2011-02-17 13:10:00,7.28,7.29,7.28,7.29,60200.0,7.28,7.29,7.28,7.29,60200.0
2011-02-17 13:20:00,7.29,7.31,7.28,7.31,185400.0,7.29,7.31,7.28,7.31,185400.0
2011-02-17 13:30:00,7.31,7.36,7.3,7.36,458100.0,7.31,7.36,7.3,7.36,458100.0
2011-02-17 13:40:00,7.36,7.36,7.33,7.33,271000.0,7.36,7.36,7.33,7.33,271000.0
2011-02-17 13:50:00,7.34,7.34,7.33,7.33,112700.0,7.34,7.34,7.33,7.33,112700.0
2011-02-17 14:00:00,7.33,7.36,7.32,7.33,313100.0,7.33,7.36,7.32,7.33,313100.0
2011-02-17 14:10:00,7.32,7.36,7.32,7.36,379900.0,7.32,7.36,7.32,7.36,379900.0
2011-02-17 14:20:00,7.36,7.38,7.35,7.38,209200.0,7.36,7.38,7.35,7.38,209200.0
2011-02-17 14:30:00,7.38,7.38,7.34,7.36,334000.0,7.38,7.38,7.34,7.36,334000.0
2011-02-17 14:40:00,7.35,7.4,7.35,7.4,545600.0,7.35,7.4,7.35,7.4,545600.0
2011-02-17 14:50:00,7.4,7.4,7.38,7.39,214400.0,7.4,7.4,7.38,7.39,214400.0
2011-02-17 15:00:00,7.39,7.39,7.37,7.37,217600.0,7.39,7.39,7.37,7.37,217600.0
2011-02-17 15:10:00,7.38,7.38,7.37,7.38,169600.0,7.38,7.38,7.37,7.38,169600.0
2011-02-17 15:20:00,7.37,7.4,7.37,7.4,583400.0,7.37,7.4,7.37,7.4,583400.0
2011-02-17 15:30:00,7.4,7.4,7.35,7.37,898700.0,7.4,7.4,7.35,7.37,898700.0
2011-02-17 15:40:00,7.37,7.4,7.36,7.38,2927400.0,7.37,7.4,7.36,7.38,2927400.0
2011-02-17 15:50:00,7.38,7.4,7.37,7.4,1100900.0,7.38,7.4,7.37,7.4,1100900.0
2011-02-18 09:30:00,7.4,7.5,7.4,7.48,1655700.0,7.4,7.5,7.4,7.48,1655700.0
2011-02-18 09:40:00,7.48,7.56,7.47,7.55,1255900.0,7.48,7.56,7.47,7.55,1255900.0
2011-02-18 09:50:00,7.55,7.59,7.54,7.55,1419500.0,7.55,7.59,7.54,7.55,1419500.0
2011-02-18 10:00:00,7.55,7.56,7.53,7.54,451900.0,7.55,7.56,7.53,7.54,451900.0
2011-02-18 10:10:00,7.54,7.59,7.54,7.59,575000.0,7.54,7.59,7.54,7.59,575000.0
2011-02-18 10:20:00,7.58,7.63,7.58,7.63,769900.0,7.58,7.63,7.58,7.63,769900.0
2011-02-18 10:30:00,7.62,7.65,7.55,7.57,943600.0,7.62,7.65,7.55,7.57,943600.0
2011-02-18 10:40:00,7.57,7.62,7.57,7.59,680700.0,7.57,7.62,7.57,7.59,680700.0
2011-02-18 10:50:00,7.59,7.59,7.57,7.58,224900.0,7.59,7.59,7.57,7.58,224900.0
2011-02-18 11:00:00,7.59,7.65,7.58,7.65,927900.0,7.59,7.65,7.58,7.65,927900.0
2011-02-18 11:10:00,7.65,7.68,7.62,7.67,500000.0,7.65,7.68,7.62,7.67,500000.0
2011-02-18 11:20:00,7.66,7.68,7.58,7.58,564700.0,7.66,7.68,7.58,7.58,564700.0
2011-02-18 11:30:00,7.58,7.6,7.57,7.58,319900.0,7.58,7.6,7.57,7.58,319900.0
2011-02-18 11:40:00,7.57,7.58,7.55,7.56,277500.0,7.57,7.58,7.55,7.56,277500.0
2011-02-18 11:50:00,7.56,7.59,7.55,7.57,279700.0,7.56,7.59,7.55,7.57,279700.0
2011-02-18 12:00:00,7.56,7.57,7.54,7.57,400500.0,7.56,7.57,7.54,7.57,400500.0
2011-02-18 12:10:00,7.57,7.58,7.56,7.56,254800.0,7.57,7.58,7.56,7.56,254800.0
2011-02-18 12:20:00,7.56,7.56,7.55,7.55,102000.0,7.56,7.56,7.55,7.55,102000.0
2011-02-18 12:30:00,7.55,7.56,7.55,7.55,85600.0,7.55,7.56,7.55,7.55,85600.0
2011-02-18 12:40:00,7.55,7.57,7.54,7.56,256100.0,7.55,7.57,7.54,7.56,256100.0
2011-02-18 12:50:00,7.56,7.57,7.56,7.57,64400.0,7.56,7.57,7.56,7.57,64400.0
2011-02-18 13:00:00,7.56,7.57,7.55,7.55,130900.0,7.56,7.57,7.55,7.55,130900.0
2011-02-18 13:10:00,7.55,7.57,7.55,7.55,155300.0,7.55,7.57,7.55,7.55,155300.0
2011-02-18 13:20:00,7.55,7.56,7.55,7.55,92500.0,7.55,7.56,7.55,7.55,92500.0
2011-02-18 13:30:00,7.55,7.57,7.55,7.56,122700.0,7.55,7.57,7.55,7.56,122700.0
2011-02-18 13:40:00,7.56,7.57,7.54,7.54,207100.0,7.56,7.57,7.54,7.54,207100.0
2011-02-18 13:50:00,7.54,7.55,7.54,7.54,33000.0,7.54,7.55,7.54,7.54,33000.0
2011-02-18 14:00:00,7.54,7.55,7.52,7.53,284700.0,7.54,7.55,7.52,7.53,284700.0
2011-02-18 14:10:00,7.53,7.54,7.52,7.52,170200.0,7.53,7.54,7.52,7.52,170200.0
2011-02-18 14:20:00,7.52,7.53,7.5,7.52,213700.0,7.52,7.53,7.5,7.52,213700.0
2011-02-18 14:30:00,7.52,7.52,7.51,7.51,73400.0,7.52,7.52,7.51,7.51,73400.0
2011-02-18 14:40:00,7.52,7.52,7.5,7.5,181900.0,7.52,7.52,7.5,7.5,181900.0
2011-02-18 14:50:00,7.5,7.54,7.5,7.52,395700.0,7.5,7.54,7.5,7.52,395700.0
2011-02-18 15:00:00,7.51,7.53,7.51,7.51,120500.0,7.51,7.53,7.51,7.51,120500.0
2011-02-18 15:10:00,7.51,7.52,7.5,7.51,266900.0,7.51,7.52,7.5,7.51,266900.0
2011-02-18 15:20:00,7.5,7.52,7.5,7.52,214300.0,7.5,7.52,7.5,7.52,214300.0
2011-02-18 15:30:00,7.51,7.52,7.51,7.52,192400.0,7.51,7.52,7.51,7.52,192400.0
2011-02-18 15:40:00,7.52,7.54,7.51,7.52,497300.0,7.52,7.54,7.51,7.52,497300.0
2011-02-18 15:50:00,7.52,7.54,7.52,7.53,871000.0,7.52,7.54,7.52,7.53,871000.0
2011-02-22 09:30:00,7.46,7.5,7.37,7.38,442500.0,7.46,7.5,7.37,7.38,442500.0
2011-02-22 09:40:00,7.39,7.4,7.34,7.36,219300.0,7.39,7.4,7.34,7.36,219300.0
2011-02-22 09:50:00,7.36,7.38,7.36,7.36,218400.0,7.36,7.38,7.36,7.36,218400.0
2011-02-22 10:00:00,7.36,7.4,7.35,7.4,308400.0,7.36,7.4,7.35,7.4,308400.0
2011-02-22 10:10:00,7.4,7.4,7.37,7.39,193100.0,7.4,7.4,7.37,7.39,193100.0
2011-02-22 10:20:00,7.38,7.39,7.37,7.39,172800.0,7.38,7.39,7.37,7.39,172800.0
2011-02-22 10:30:00,7.39,7.39,7.38,7.38,124400.0,7.39,7.39,7.38,7.38,124400.0
2011-02-22 10:40:00,7.38,7.42,7.38,7.4,215900.0,7.38,7.42,7.38,7.4,215900.0
2011-02-22 10:50:00,7.39,7.41,7.39,7.4,199700.0,7.39,7.41,7.39,7.4,199700.0
2011-02-22 11:00:00,7.4,7.4,7.36,7.37,449500.0,7.4,7.4,7.36,7.37,449500.0
2011-02-22 11:10:00,7.37,7.37,7.35,7.35,186700.0,7.37,7.37,7.35,7.35,186700.0
2011-02-22 11:20:00,7.35,7.37,7.33,7.36,277400.0,7.35,7.37,7.33,7.36,277400.0
2011-02-22 11:30:00,7.36,7.36,7.34,7.36,116400.0,7.36,7.36,7.34,7.36,116400.0
2011-02-22 11:40:00,7.36,7.37,7.35,7.37,54000.0,7.36,7.37,7.35,7.37,54000.0
2011-02-22 11:50:00,7.36,7.39,7.36,7.38,209700.0,7.36,7.39,7.36,7.38,209700.0
2011-02-22 12:00:00,7.38,7.39,7.34,7.36,727700.0,7.38,7.39,7.34,7.36,727700.0
2011-02-22 12:10:00,7.36,7.36,7.33,7.35,266500.0,7.36,7.36,7.33,7.35,266500.0
2011-02-22 12:20:00,7.35,7.35,7.33,7.33,98700.0,7.35,7.35,7.33,7.33,98700.0
2011-02-22 12:30:00,7.33,7.35,7.32,7.33,114800.0,7.33,7.35,7.32,7.33,114800.0
2011-02-22 12:40:00,7.33,7.34,7.3,7.31,213900.0,7.33,7.34,7.3,7.31,213900.0
2011-02-22 12:50:00,7.32,7.33,7.28,7.33,329000.0,7.32,7.33,7.28,7.33,329000.0
2011-02-22 13:00:00,7.32,7.34,7.31,7.34,144100.0,7.32,7.34,7.31,7.34,144100.0
2011-02-22 13:10:00,7.34,7.34,7.32,7.33,93900.0,7.34,7.34,7.32,7.33,93900.0
2011-02-22 13:20:00,7.33,7.34,7.3,7.31,164000.0,7.33,7.34,7.3,7.31,164000.0
2011-02-22 13:30:00,7.31,7.31,7.3,7.31,32100.0,7.31,7.31,7.3,7.31,32100.0
2011-02-22 13:40:00,7.31,7.31,7.27,7.28,192700.0,7.31,7.31,7.27,7.28,192700.0
2011-02-22 13:50:00,7.28,7.3,7.28,7.28,116300.0,7.28,7.3,7.28,7.28,116300.0
2011-02-22 14:00:00,7.28,7.29,7.26,7.29,251400.0,7.28,7.29,7.26,7.29,251400.0
2011-02-22 14:10:00,7.29,7.29,7.27,7.27,63300.0,7.29,7.29,7.27,7.27,63300.0
2011-02-22 14:20:00,7.28,7.29,7.27,7.28,98500.0,7.28,7.29,7.27,7.28,98500.0
2011-02-22 14:30:00,7.29,7.3,7.28,7.3,128700.0,7.29,7.3,7.28,7.3,128700.0
2011-02-22 14:40:00,7.3,7.31,7.29,7.31,134600.0,7.3,7.31,7.29,7.31,134600.0
2011-02-22 14:50:00,7.3,7.31,7.28,7.29,131200.0,7.3,7.31,7.28,7.29,131200.0
2011-02-22 15:00:00,7.28,7.29,7.26,7.27,264400.0,7.28,7.29,7.26,7.27,264400.0
2011-02-22 15:10:00,7.27,7.31,7.27,7.27,849400.0,7.27,7.31,7.27,7.27,849400.0
2011-02-22 15:20:00,7.27,7.29,7.25,7.27,331700.0,7.27,7.29,7.25,7.27,331700.0
2011-02-22 15:30:00,7.28,7.29,7.26,7.28,444500.0,7.28,7.29,7.26,7.28,444500.0
2011-02-22 15:40:00,7.28,7.29,7.26,7.26,419800.0,7.28,7.29,7.26,7.26,419800.0
2011-02-22 15:50:00,7.26,7.29,7.26,7.28,667300.0,7.26,7.29,7.26,7.28,667300.0
2011-02-23 09:30:00,7.29,7.33,7.23,7.24,265700.0,7.29,7.33,7.23,7.24,265700.0
2011-02-23 09:40:00,7.24,7.25,7.15,7.16,391500.0,7.24,7.25,7.15,7.16,391500.0
2011-02-23 09:50:00,7.16,7.18,7.14,7.17,455800.0,7.16,7.18,7.14,7.17,455800.0
2011-02-23 10:00:00,7.18,7.19,7.14,7.14,373400.0,7.18,7.19,7.14,7.14,373400.0
2011-02-23 10:10:00,7.14,7.17,7.12,7.16,344900.0,7.14,7.17,7.12,7.16,344900.0
2011-02-23 10:20:00,7.16,7.18,7.16,7.17,256000.0,7.16,7.18,7.16,7.17,256000.0
2011-02-23 10:30:00,7.17,7.21,7.17,7.19,664700.0,7.17,7.21,7.17,7.19,664700.0
2011-02-23 10:40:00,7.18,7.2,7.18,7.2,117600.0,7.18,7.2,7.18,7.2,117600.0
2011-02-23 10:50:00,7.2,7.2,7.18,7.19,106500.0,7.2,7.2,7.18,7.19,106500.0
2011-02-23 11:00:00,7.2,7.2,7.15,7.16,140500.0,7.2,7.2,7.15,7.16,140500.0
2011-02-23 11:10:00,7.16,7.17,7.14,7.15,342700.0,7.16,7.17,7.14,7.15,342700.0
2011-02-23 11:20:00,7.15,7.17,7.14,7.15,260300.0,7.15,7.17,7.14,7.15,260300.0
2011-02-23 11:30:00,7.15,7.16,7.12,7.13,174600.0,7.15,7.16,7.12,7.13,174600.0
2011-02-23 11:40:00,7.12,7.13,7.1,7.12,450200.0,7.12,7.13,7.1,7.12,450200.0
2011-02-23 11:50:00,7.12,7.12,7.1,7.1,86400.0,7.12,7.12,7.1,7.1,86400.0
2011-02-23 12:00:00,7.1,7.12,7.07,7.07,356800.0,7.1,7.12,7.07,7.07,356800.0
2011-02-23 12:10:00,7.07,7.1,7.07,7.1,207300.0,7.07,7.1,7.07,7.1,207300.0
2011-02-23 12:20:00,7.09,7.13,7.09,7.12,194700.0,7.09,7.13,7.09,7.12,194700.0
2011-02-23 12:30:00,7.13,7.13,7.12,7.12,116300.0,7.13,7.13,7.12,7.12,116300.0
2011-02-23 12:40:00,7.13,7.13,7.02,7.07,800800.0,7.13,7.13,7.02,7.07,800800.0
2011-02-23 12:50:00,7.07,7.08,7.05,7.08,330200.0,7.07,7.08,7.05,7.08,330200.0
2011-02-23 13:00:00,7.08,7.09,7.07,7.09,338700.0,7.08,7.09,7.07,7.09,338700.0
2011-02-23 13:10:00,7.08,7.09,7.07,7.08,254200.0,7.08,7.09,7.07,7.08,254200.0
2011-02-23 13:20:00,7.08,7.08,7.07,7.08,196800.0,7.08,7.08,7.07,7.08,196800.0
2011-02-23 13:30:00,7.08,7.09,7.07,7.08,324900.0,7.08,7.09,7.07,7.08,324900.0
2011-02-23 13:40:00,7.08,7.09,7.07,7.09,179000.0,7.08,7.09,7.07,7.09,179000.0
2011-02-23 13:50:00,7.08,7.09,7.08,7.09,58200.0,7.08,7.09,7.08,7.09,58200.0
2011-02-23 14:00:00,7.09,7.09,7.08,7.09,70300.0,7.09,7.09,7.08,7.09,70300.0
2011-02-23 14:10:00,7.09,7.09,7.08,7.09,76900.0,7.09,7.09,7.08,7.09,76900.0
2011-02-23 14:20:00,7.08,7.09,7.08,7.08,78600.0,7.08,7.09,7.08,7.08,78600.0
2011-02-23 14:30:00,7.08,7.09,7.04,7.05,383900.0,7.08,7.09,7.04,7.05,383900.0
2011-02-23 14:40:00,7.05,7.08,7.04,7.05,1021300.0,7.05,7.08,7.04,7.05,1021300.0
2011-02-23 14:50:00,7.04,7.08,7.04,7.06,887200.0,7.04,7.08,7.04,7.06,887200.0
2011-02-23 15:00:00,7.07,7.07,7.05,7.06,434700.0,7.07,7.07,7.05,7.06,434700.0
2011-02-23 15:10:00,7.06,7.07,7.05,7.06,320700.0,7.06,7.07,7.05,7.06,320700.0
2011-02-23 15:20:00,7.06,7.08,7.06,7.06,283900.0,7.06,7.08,7.06,7.06,283900.0
2011-02-23 15:30:00,7.06,7.07,7.05,7.06,1023200.0,7.06,7.07,7.05,7.06,1023200.0
2011-02-23 15:40:00,7.05,7.06,7.01,7.04,1171100.0,7.05,7.06,7.01,7.04,1171100.0
2011-02-23 15:50:00,7.04,7.05,7.02,7.05,1971600.0,7.04,7.05,7.02,7.05,1971600.0
2011-02-24 09:30:00,7.01,7.06,7.0,7.06,332300.0,7.01,7.06,7.0,7.06,332300.0
2011-02-24 09:40:00,7.05,7.05,7.02,7.02,746400.0,7.05,7.05,7.02,7.02,746400.0
2011-02-24 09:50:00,7.03,7.05,7.02,7.03,192900.0,7.03,7.05,7.02,7.03,192900.0
2011-02-24 10:00:00,7.03,7.04,7.01,7.04,298200.0,7.03,7.04,7.01,7.04,298200.0
2011-02-24 10:10:00,7.04,7.05,7.03,7.04,341700.0,7.04,7.05,7.03,7.04,341700.0
2011-02-24 10:20:00,7.04,7.06,7.04,7.05,1144700.0,7.04,7.06,7.04,7.05,1144700.0
2011-02-24 10:30:00,7.06,7.08,7.05,7.05,174100.0,7.06,7.08,7.05,7.05,174100.0
2011-02-24 10:40:00,7.05,7.07,7.04,7.05,953300.0,7.05,7.07,7.04,7.05,953300.0
2011-02-24 10:50:00,7.06,7.07,7.02,7.02,762000.0,7.06,7.07,7.02,7.02,762000.0
2011-02-24 11:00:00,7.03,7.04,7.01,7.02,478400.0,7.03,7.04,7.01,7.02,478400.0
2011-02-24 11:10:00,7.03,7.04,7.01,7.02,151500.0,7.03,7.04,7.01,7.02,151500.0
2011-02-24 11:20:00,7.03,7.04,7.02,7.03,85900.0,7.03,7.04,7.02,7.03,85900.0
2011-02-24 11:30:00,7.04,7.04,7.02,7.02,162800.0,7.04,7.04,7.02,7.02,162800.0
2011-02-24 11:40:00,7.02,7.03,7.0,7.0,77700.0,7.02,7.03,7.0,7.0,77700.0
2011-02-24 11:50:00,7.01,7.02,7.0,7.0,285500.0,7.01,7.02,7.0,7.0,285500.0
2011-02-24 12:00:00,7.01,7.01,6.97,6.97,219600.0,7.01,7.01,6.97,6.97,219600.0
2011-02-24 12:10:00,6.97,7.0,6.97,6.99,347200.0,6.97,7.0,6.97,6.99,347200.0
2011-02-24 12:20:00,6.99,7.0,6.96,6.96,518700.0,6.99,7.0,6.96,6.96,518700.0
2011-02-24 12:30:00,6.96,6.99,6.96,6.99,131600.0,6.96,6.99,6.96,6.99,131600.0
2011-02-24 12:40:00,6.99,6.99,6.96,6.96,128300.0,6.99,6.99,6.96,6.96,128300.0
2011-02-24 12:50:00,6.97,6.97,6.95,6.97,249100.0,6.97,6.97,6.95,6.97,249100.0
2011-02-24 13:00:00,6.96,6.97,6.96,6.96,56300.0,6.96,6.97,6.96,6.96,56300.0
2011-02-24 13:10:00,6.96,6.97,6.95,6.95,166200.0,6.96,6.97,6.95,6.95,166200.0
2011-02-24 13:20:00,6.95,6.96,6.93,6.94,131200.0,6.95,6.96,6.93,6.94,131200.0
2011-02-24 13:30:00,6.93,6.95,6.93,6.95,207700.0,6.93,6.95,6.93,6.95,207700.0
2011-02-24 13:40:00,6.95,6.95,6.92,6.93,289500.0,6.95,6.95,6.92,6.93,289500.0
2011-02-24 13:50:00,6.92,6.93,6.9,6.91,264800.0,6.92,6.93,6.9,6.91,264800.0
2011-02-24 14:00:00,6.9,6.94,6.9,6.93,484300.0,6.9,6.94,6.9,6.93,484300.0
2011-02-24 14:10:00,6.94,6.97,6.93,6.96,157900.0,6.94,6.97,6.93,6.96,157900.0
2011-02-24 14:20:00,6.97,6.99,6.95,6.96,204900.0,6.97,6.99,6.95,6.96,204900.0
2011-02-24 14:30:00,6.97,7.0,6.95,7.0,236000.0,6.97,7.0,6.95,7.0,236000.0
2011-02-24 14:40:00,7.0,7.02,6.98,7.0,269800.0,7.0,7.02,6.98,7.0,269800.0
2011-02-24 14:50:00,7.0,7.02,6.98,7.02,191300.0,7.0,7.02,6.98,7.02,191300.0
2011-02-24 15:00:00,7.01,7.04,6.99,7.03,542100.0,7.01,7.04,6.99,7.03,542100.0
2011-02-24 15:10:00,7.03,7.04,7.01,7.03,161600.0,7.03,7.04,7.01,7.03,161600.0
2011-02-24 15:20:00,7.03,7.06,7.02,7.03,156100.0,7.03,7.06,7.02,7.03,156100.0
2011-02-24 15:30:00,7.04,7.07,7.03,7.06,332200.0,7.04,7.07,7.03,7.06,332200.0
2011-02-24 15:40:00,7.06,7.07,7.04,7.04,322600.0,7.06,7.07,7.04,7.04,322600.0
2011-02-24 15:50:00,7.04,7.05,7.02,7.02,808100.0,7.04,7.05,7.02,7.02,808100.0
2011-02-25 09:30:00,7.06,7.1,7.03,7.03,241900.0,7.06,7.1,7.03,7.03,241900.0
2011-02-25 09:40:00,7.03,7.11,7.01,7.11,507300.0,7.03,7.11,7.01,7.11,507300.0
2011-02-25 09:50:00,7.11,7.12,7.08,7.11,324800.0,7.11,7.12,7.08,7.11,324800.0
2011-02-25 10:00:00,7.12,7.15,7.11,7.14,315700.0,7.12,7.15,7.11,7.14,315700.0
2011-02-25 10:10:00,7.15,7.15,7.13,7.13,87700.0,7.15,7.15,7.13,7.13,87700.0
2011-02-25 10:20:00,7.13,7.14,7.13,7.13,214900.0,7.13,7.14,7.13,7.13,214900.0
2011-02-25 10:30:00,7.14,7.18,7.13,7.17,228400.0,7.14,7.18,7.13,7.17,228400.0
2011-02-25 10:40:00,7.17,7.19,7.16,7.19,96300.0,7.17,7.19,7.16,7.19,96300.0
2011-02-25 10:50:00,7.18,7.19,7.17,7.18,183700.0,7.18,7.19,7.17,7.18,183700.0
2011-02-25 11:00:00,7.17,7.19,7.17,7.17,206200.0,7.17,7.19,7.17,7.17,206200.0
2011-02-25 11:10:00,7.17,7.18,7.17,7.17,54200.0,7.17,7.18,7.17,7.17,54200.0
2011-02-25 11:20:00,7.17,7.18,7.13,7.14,248700.0,7.17,7.18,7.13,7.14,248700.0
2011-02-25 11:30:00,7.13,7.15,7.13,7.15,63000.0,7.13,7.15,7.13,7.15,63000.0
2011-02-25 11:40:00,7.15,7.15,7.12,7.14,267100.0,7.15,7.15,7.12,7.14,267100.0
2011-02-25 11:50:00,7.14,7.15,7.14,7.14,32600.0,7.14,7.15,7.14,7.14,32600.0
2011-02-25 12:00:00,7.14,7.14,7.12,7.13,499700.0,7.14,7.14,7.12,7.13,499700.0
2011-02-25 12:10:00,7.13,7.15,7.13,7.15,117100.0,7.13,7.15,7.13,7.15,117100.0
2011-02-25 12:20:00,7.15,7.15,7.14,7.15,38500.0,7.15,7.15,7.14,7.15,38500.0
2011-02-25 12:30:00,7.15,7.15,7.14,7.15,128500.0,7.15,7.15,7.14,7.15,128500.0
2011-02-25 12:40:00,7.14,7.15,7.13,7.15,452500.0,7.14,7.15,7.13,7.15,452500.0
2011-02-25 12:50:00,7.14,7.15,7.14,7.15,41900.0,7.14,7.15,7.14,7.15,41900.0
2011-02-25 13:00:00,7.15,7.15,7.13,7.14,449500.0,7.15,7.15,7.13,7.14,449500.0
2011-02-25 13:10:00,7.13,7.15,7.13,7.14,51800.0,7.13,7.15,7.13,7.14,51800.0
2011-02-25 13:20:00,7.15,7.15,7.13,7.14,470400.0,7.15,7.15,7.13,7.14,470400.0
2011-02-25 13:30:00,7.14,7.15,7.13,7.14,97900.0,7.14,7.15,7.13,7.14,97900.0
2011-02-25 13:40:00,7.13,7.15,7.13,7.14,139200.0,7.13,7.15,7.13,7.14,139200.0
2011-02-25 13:50:00,7.15,7.15,7.12,7.14,399400.0,7.15,7.15,7.12,7.14,399400.0
2011-02-25 14:00:00,7.14,7.15,7.12,7.14,707400.0,7.14,7.15,7.12,7.14,707400.0
2011-02-25 14:10:00,7.14,7.15,7.13,7.13,251400.0,7.14,7.15,7.13,7.13,251400.0
2011-02-25 14:20:00,7.13,7.14,7.12,7.13,122800.0,7.13,7.14,7.12,7.13,122800.0
2011-02-25 14:30:00,7.13,7.14,7.13,7.13,37800.0,7.13,7.14,7.13,7.13,37800.0
2011-02-25 14:40:00,7.14,7.14,7.13,7.14,158700.0,7.14,7.14,7.13,7.14,158700.0
2011-02-25 14:50:00,7.14,7.14,7.12,7.13,212700.0,7.14,7.14,7.12,7.13,212700.0
2011-02-25 15:00:00,7.14,7.14,7.13,7.14,172200.0,7.14,7.14,7.13,7.14,172200.0
2011-02-25 15:10:00,7.13,7.14,7.13,7.13,97800.0,7.13,7.14,7.13,7.13,97800.0
2011-02-25 15:20:00,7.13,7.15,7.12,7.14,549200.0,7.13,7.15,7.12,7.14,549200.0
2011-02-25 15:30:00,7.15,7.15,7.13,7.14,235900.0,7.15,7.15,7.13,7.14,235900.0
2011-02-25 15:40:00,7.14,7.18,7.13,7.18,514700.0,7.14,7.18,7.13,7.18,514700.0
2011-02-25 15:50:00,7.18,7.18,7.17,7.17,621800.0,7.18,7.18,7.17,7.17,621800.0
2011-02-28 09:30:00,7.22,7.27,7.2,7.25,189400.0,7.22,7.27,7.2,7.25,189400.0
2011-02-28 09:40:00,7.25,7.25,7.16,7.19,346000.0,7.25,7.25,7.16,7.19,346000.0
2011-02-28 09:50:00,7.19,7.19,7.14,7.16,325700.0,7.19,7.19,7.14,7.16,325700.0
2011-02-28 10:00:00,7.16,7.18,7.14,7.14,450100.0,7.16,7.18,7.14,7.14,450100.0
2011-02-28 10:10:00,7.15,7.19,7.13,7.19,597000.0,7.15,7.19,7.13,7.19,597000.0
2011-02-28 10:20:00,7.19,7.23,7.18,7.22,631900.0,7.19,7.23,7.18,7.22,631900.0
2011-02-28 10:30:00,7.22,7.24,7.22,7.24,193300.0,7.22,7.24,7.22,7.24,193300.0
2011-02-28 10:40:00,7.24,7.25,7.2,7.22,628100.0,7.24,7.25,7.2,7.22,628100.0
2011-02-28 10:50:00,7.22,7.23,7.2,7.22,150300.0,7.22,7.23,7.2,7.22,150300.0
2011-02-28 11:00:00,7.22,7.22,7.18,7.22,251800.0,7.22,7.22,7.18,7.22,251800.0
2011-02-28 11:10:00,7.22,7.22,7.2,7.21,107200.0,7.22,7.22,7.2,7.21,107200.0
2011-02-28 11:20:00,7.21,7.21,7.2,7.2,109000.0,7.21,7.21,7.2,7.2,109000.0
2011-02-28 11:30:00,7.2,7.21,7.17,7.18,112100.0,7.2,7.21,7.17,7.18,112100.0
2011-02-28 11:40:00,7.19,7.19,7.18,7.19,20000.0,7.19,7.19,7.18,7.19,20000.0
2011-02-28 11:50:00,7.19,7.2,7.18,7.19,37000.0,7.19,7.2,7.18,7.19,37000.0
2011-02-28 12:00:00,7.19,7.2,7.18,7.18,77100.0,7.19,7.2,7.18,7.18,77100.0
2011-02-28 12:10:00,7.18,7.19,7.18,7.18,13100.0,7.18,7.19,7.18,7.18,13100.0
2011-02-28 12:20:00,7.19,7.19,7.18,7.18,18600.0,7.19,7.19,7.18,7.18,18600.0
2011-02-28 12:30:00,7.19,7.19,7.18,7.18,33200.0,7.19,7.19,7.18,7.18,33200.0
2011-02-28 12:40:00,7.19,7.19,7.18,7.18,103100.0,7.19,7.19,7.18,7.18,103100.0
2011-02-28 12:50:00,7.18,7.19,7.14,7.14,148300.0,7.18,7.19,7.14,7.14,148300.0
2011-02-28 13:00:00,7.14,7.15,7.14,7.15,66000.0,7.14,7.15,7.14,7.15,66000.0
2011-02-28 13:10:00,7.14,7.15,7.14,7.14,29100.0,7.14,7.15,7.14,7.14,29100.0
2011-02-28 13:20:00,7.15,7.15,7.12,7.14,123400.0,7.15,7.15,7.12,7.14,123400.0
2011-02-28 13:30:00,7.14,7.15,7.13,7.14,48100.0,7.14,7.15,7.13,7.14,48100.0
2011-02-28 13:40:00,7.15,7.16,7.13,7.15,713100.0,7.15,7.16,7.13,7.15,713100.0
2011-02-28 13:50:00,7.15,7.15,7.14,7.15,54000.0,7.15,7.15,7.14,7.15,54000.0
2011-02-28 14:00:00,7.14,7.15,7.14,7.15,62500.0,7.14,7.15,7.14,7.15,62500.0
2011-02-28 14:10:00,7.15,7.16,7.14,7.15,64000.0,7.15,7.16,7.14,7.15,64000.0
2011-02-28 14:20:00,7.16,7.17,7.15,7.17,49400.0,7.16,7.17,7.15,7.17,49400.0
2011-02-28 14:30:00,7.16,7.17,7.14,7.14,191100.0,7.16,7.17,7.14,7.14,191100.0
2011-02-28 14:40:00,7.14,7.15,7.13,7.14,113400.0,7.14,7.15,7.13,7.14,113400.0
2011-02-28 14:50:00,7.14,7.15,7.13,7.15,68300.0,7.14,7.15,7.13,7.15,68300.0
2011-02-28 15:00:00,7.14,7.15,7.13,7.14,153100.0,7.14,7.15,7.13,7.14,153100.0
2011-02-28 15:10:00,7.13,7.15,7.13,7.14,98800.0,7.13,7.15,7.13,7.14,98800.0
2011-02-28 15:20:00,7.14,7.14,7.13,7.14,116400.0,7.14,7.14,7.13,7.14,116400.0
2011-02-28 15:30:00,7.14,7.14,7.13,7.14,182100.0,7.14,7.14,7.13,7.14,182100.0
2011-02-28 15:40:00,7.14,7.14,7.13,7.14,211900.0,7.14,7.14,7.13,7.14,211900.0
2011-02-28 15:50:00,7.13,7.17,7.13,7.16,745900.0,7.13,7.17,7.13,7.16,745900.0
2011-03-01 09:30:00,7.55,7.62,7.44,7.52,3043600.0,7.55,7.62,7.44,7.52,3043600.0
2011-03-01 09:40:00,7.52,7.53,7.45,7.49,1719600.0,7.52,7.53,7.45,7.49,1719600.0
2011-03-01 09:50:00,7.49,7.51,7.47,7.48,1253800.0,7.49,7.51,7.47,7.48,1253800.0
2011-03-01 10:00:00,7.49,7.5,7.46,7.48,1053000.0,7.49,7.5,7.46,7.48,1053000.0
2011-03-01 10:10:00,7.48,7.51,7.46,7.48,472800.0,7.48,7.51,7.46,7.48,472800.0
2011-03-01 10:20:00,7.48,7.53,7.47,7.52,1474300.0,7.48,7.53,7.47,7.52,1474300.0
2011-03-01 10:30:00,7.52,7.56,7.5,7.55,745800.0,7.52,7.56,7.5,7.55,745800.0
2011-03-01 10:40:00,7.55,7.61,7.54,7.58,825400.0,7.55,7.61,7.54,7.58,825400.0
2011-03-01 10:50:00,7.58,7.65,7.55,7.65,1420600.0,7.58,7.65,7.55,7.65,1420600.0
2011-03-01 11:00:00,7.65,7.69,7.62,7.62,1275000.0,7.65,7.69,7.62,7.62,1275000.0
2011-03-01 11:10:00,7.62,7.66,7.62,7.64,988200.0,7.62,7.66,7.62,7.64,988200.0
2011-03-01 11:20:00,7.64,7.65,7.6,7.63,896700.0,7.64,7.65,7.6,7.63,896700.0
2011-03-01 11:30:00,7.62,7.63,7.6,7.61,906500.0,7.62,7.63,7.6,7.61,906500.0
2011-03-01 11:40:00,7.61,7.63,7.6,7.62,248000.0,7.61,7.63,7.6,7.62,248000.0
2011-03-01 11:50:00,7.62,7.63,7.6,7.62,740100.0,7.62,7.63,7.6,7.62,740100.0
2011-03-01 12:00:00,7.62,7.62,7.61,7.61,222100.0,7.62,7.62,7.61,7.61,222100.0
2011-03-01 12:10:00,7.61,7.61,7.55,7.58,399900.0,7.61,7.61,7.55,7.58,399900.0
2011-03-01 12:20:00,7.59,7.59,7.55,7.56,304600.0,7.59,7.59,7.55,7.56,304600.0
2011-03-01 12:30:00,7.56,7.58,7.56,7.58,186100.0,7.56,7.58,7.56,7.58,186100.0
2011-03-01 12:40:00,7.58,7.58,7.57,7.57,98400.0,7.58,7.58,7.57,7.57,98400.0
2011-03-01 12:50:00,7.57,7.6,7.57,7.59,317100.0,7.57,7.6,7.57,7.59,317100.0
2011-03-01 13:00:00,7.6,7.6,7.59,7.6,179500.0,7.6,7.6,7.59,7.6,179500.0
2011-03-01 13:10:00,7.6,7.62,7.6,7.62,200300.0,7.6,7.62,7.6,7.62,200300.0
2011-03-01 13:20:00,7.61,7.62,7.58,7.59,416400.0,7.61,7.62,7.58,7.59,416400.0
2011-03-01 13:30:00,7.58,7.62,7.58,7.61,301100.0,7.58,7.62,7.58,7.61,301100.0
2011-03-01 13:40:00,7.61,7.61,7.59,7.6,322300.0,7.61,7.61,7.59,7.6,322300.0
2011-03-01 13:50:00,7.59,7.6,7.57,7.58,329100.0,7.59,7.6,7.57,7.58,329100.0
2011-03-01 14:00:00,7.57,7.59,7.56,7.58,1206400.0,7.57,7.59,7.56,7.58,1206400.0
2011-03-01 14:10:00,7.59,7.62,7.58,7.61,432300.0,7.59,7.62,7.58,7.61,432300.0
2011-03-01 14:20:00,7.62,7.63,7.58,7.58,505800.0,7.62,7.63,7.58,7.58,505800.0
2011-03-01 14:30:00,7.58,7.59,7.56,7.57,1313700.0,7.58,7.59,7.56,7.57,1313700.0
2011-03-01 14:40:00,7.57,7.61,7.56,7.59,1211300.0,7.57,7.61,7.56,7.59,1211300.0
2011-03-01 14:50:00,7.6,7.66,7.59,7.63,1130600.0,7.6,7.66,7.59,7.63,1130600.0
2011-03-01 15:00:00,7.63,7.64,7.6,7.61,791700.0,7.63,7.64,7.6,7.61,791700.0
2011-03-01 15:10:00,7.61,7.64,7.61,7.61,512300.0,7.61,7.64,7.61,7.61,512300.0
2011-03-01 15:20:00,7.61,7.63,7.6,7.61,671500.0,7.61,7.63,7.6,7.61,671500.0
2011-03-01 15:30:00,7.61,7.62,7.55,7.55,1048800.0,7.61,7.62,7.55,7.55,1048800.0
2011-03-01 15:40:00,7.55,7.56,7.5,7.53,808400.0,7.55,7.56,7.5,7.53,808400.0
2011-03-01 15:50:00,7.53,7.55,7.5,7.5,1680500.0,7.53,7.55,7.5,7.5,1680500.0
2011-03-02 09:30:00,7.53,7.54,7.39,7.39,1274100.0,7.53,7.54,7.39,7.39,1274100.0
2011-03-02 09:40:00,7.4,7.44,7.39,7.41,505900.0,7.4,7.44,7.39,7.41,505900.0
2011-03-02 09:50:00,7.4,7.41,7.32,7.36,1256200.0,7.4,7.41,7.32,7.36,1256200.0
2011-03-02 10:00:00,7.36,7.45,7.33,7.39,1954800.0,7.36,7.45,7.33,7.39,1954800.0
2011-03-02 10:10:00,7.4,7.42,7.38,7.4,1676000.0,7.4,7.42,7.38,7.4,1676000.0
2011-03-02 10:20:00,7.4,7.43,7.39,7.4,1183400.0,7.4,7.43,7.39,7.4,1183400.0
2011-03-02 10:30:00,7.4,7.41,7.4,7.41,171400.0,7.4,7.41,7.4,7.41,171400.0
2011-03-02 10:40:00,7.4,7.41,7.37,7.37,378400.0,7.4,7.41,7.37,7.37,378400.0
2011-03-02 10:50:00,7.38,7.4,7.37,7.39,275900.0,7.38,7.4,7.37,7.39,275900.0
2011-03-02 11:00:00,7.38,7.4,7.38,7.4,279800.0,7.38,7.4,7.38,7.4,279800.0
2011-03-02 11:10:00,7.39,7.4,7.35,7.37,537300.0,7.39,7.4,7.35,7.37,537300.0
2011-03-02 11:20:00,7.37,7.37,7.33,7.35,481000.0,7.37,7.37,7.33,7.35,481000.0
2011-03-02 11:30:00,7.35,7.36,7.28,7.29,540500.0,7.35,7.36,7.28,7.29,540500.0
2011-03-02 11:40:00,7.29,7.29,7.25,7.28,812600.0,7.29,7.29,7.25,7.28,812600.0
2011-03-02 11:50:00,7.27,7.28,7.23,7.24,310700.0,7.27,7.28,7.23,7.24,310700.0
2011-03-02 12:00:00,7.23,7.3,7.23,7.29,835400.0,7.23,7.3,7.23,7.29,835400.0
2011-03-02 12:10:00,7.3,7.32,7.29,7.32,640600.0,7.3,7.32,7.29,7.32,640600.0
2011-03-02 12:20:00,7.31,7.33,7.31,7.32,250800.0,7.31,7.33,7.31,7.32,250800.0
2011-03-02 12:30:00,7.32,7.33,7.32,7.32,114500.0,7.32,7.33,7.32,7.32,114500.0
2011-03-02 12:40:00,7.32,7.39,7.32,7.36,388700.0,7.32,7.39,7.32,7.36,388700.0
2011-03-02 12:50:00,7.36,7.38,7.36,7.38,153400.0,7.36,7.38,7.36,7.38,153400.0
2011-03-02 13:00:00,7.38,7.38,7.35,7.36,356300.0,7.38,7.38,7.35,7.36,356300.0
2011-03-02 13:10:00,7.35,7.37,7.35,7.37,172000.0,7.35,7.37,7.35,7.37,172000.0
2011-03-02 13:20:00,7.36,7.4,7.36,7.39,268800.0,7.36,7.4,7.36,7.39,268800.0
2011-03-02 13:30:00,7.4,7.42,7.37,7.37,491400.0,7.4,7.42,7.37,7.37,491400.0
2011-03-02 13:40:00,7.38,7.39,7.37,7.39,183200.0,7.38,7.39,7.37,7.39,183200.0
2011-03-02 13:50:00,7.39,7.4,7.38,7.39,143500.0,7.39,7.4,7.38,7.39,143500.0
2011-03-02 14:00:00,7.4,7.4,7.36,7.37,506500.0,7.4,7.4,7.36,7.37,506500.0
2011-03-02 14:10:00,7.37,7.37,7.33,7.33,184200.0,7.37,7.37,7.33,7.33,184200.0
2011-03-02 14:20:00,7.33,7.35,7.33,7.34,263000.0,7.33,7.35,7.33,7.34,263000.0
2011-03-02 14:30:00,7.34,7.36,7.33,7.36,141900.0,7.34,7.36,7.33,7.36,141900.0
2011-03-02 14:40:00,7.36,7.38,7.35,7.38,177200.0,7.36,7.38,7.35,7.38,177200.0
2011-03-02 14:50:00,7.38,7.38,7.36,7.38,150100.0,7.38,7.38,7.36,7.38,150100.0
2011-03-02 15:00:00,7.38,7.39,7.37,7.39,130400.0,7.38,7.39,7.37,7.39,130400.0
2011-03-02 15:10:00,7.39,7.4,7.37,7.39,636100.0,7.39,7.4,7.37,7.39,636100.0
2011-03-02 15:20:00,7.38,7.39,7.34,7.38,1002700.0,7.38,7.39,7.34,7.38,1002700.0
2011-03-02 15:30:00,7.38,7.41,7.37,7.41,1057300.0,7.38,7.41,7.37,7.41,1057300.0
2011-03-02 15:40:00,7.41,7.42,7.39,7.4,762200.0,7.41,7.42,7.39,7.4,762200.0
2011-03-02 15:50:00,7.4,7.4,7.37,7.37,951400.0,7.4,7.4,7.37,7.37,951400.0
2011-03-03 09:30:00,7.46,7.52,7.43,7.44,693500.0,7.46,7.52,7.43,7.44,693500.0
2011-03-03 09:40:00,7.44,7.45,7.42,7.42,229700.0,7.44,7.45,7.42,7.42,229700.0
2011-03-03 09:50:00,7.42,7.43,7.39,7.4,295700.0,7.42,7.43,7.39,7.4,295700.0
2011-03-03 10:00:00,7.39,7.45,7.39,7.45,556100.0,7.39,7.45,7.39,7.45,556100.0
2011-03-03 10:10:00,7.45,7.46,7.42,7.43,256800.0,7.45,7.46,7.42,7.43,256800.0
2011-03-03 10:20:00,7.43,7.48,7.42,7.47,761500.0,7.43,7.48,7.42,7.47,761500.0
2011-03-03 10:30:00,7.47,7.47,7.45,7.46,288000.0,7.47,7.47,7.45,7.46,288000.0
2011-03-03 10:40:00,7.46,7.51,7.45,7.49,319200.0,7.46,7.51,7.45,7.49,319200.0
2011-03-03 10:50:00,7.49,7.51,7.48,7.48,254500.0,7.49,7.51,7.48,7.48,254500.0
2011-03-03 11:00:00,7.48,7.51,7.47,7.5,202300.0,7.48,7.51,7.47,7.5,202300.0
2011-03-03 11:10:00,7.5,7.55,7.48,7.54,648900.0,7.5,7.55,7.48,7.54,648900.0
2011-03-03 11:20:00,7.54,7.55,7.53,7.53,233000.0,7.54,7.55,7.53,7.53,233000.0
2011-03-03 11:30:00,7.53,7.55,7.53,7.54,94400.0,7.53,7.55,7.53,7.54,94400.0
2011-03-03 11:40:00,7.54,7.56,7.54,7.56,318500.0,7.54,7.56,7.54,7.56,318500.0
2011-03-03 11:50:00,7.55,7.56,7.54,7.55,102100.0,7.55,7.56,7.54,7.55,102100.0
2011-03-03 12:00:00,7.55,7.56,7.54,7.55,76100.0,7.55,7.56,7.54,7.55,76100.0
2011-03-03 12:10:00,7.54,7.55,7.52,7.53,131500.0,7.54,7.55,7.52,7.53,131500.0
2011-03-03 12:20:00,7.53,7.55,7.52,7.54,108800.0,7.53,7.55,7.52,7.54,108800.0
2011-03-03 12:30:00,7.54,7.56,7.54,7.55,142500.0,7.54,7.56,7.54,7.55,142500.0
2011-03-03 12:40:00,7.54,7.56,7.54,7.56,83800.0,7.54,7.56,7.54,7.56,83800.0
2011-03-03 12:50:00,7.55,7.56,7.54,7.55,161100.0,7.55,7.56,7.54,7.55,161100.0
2011-03-03 13:00:00,7.55,7.55,7.54,7.55,30900.0,7.55,7.55,7.54,7.55,30900.0
2011-03-03 13:10:00,7.54,7.56,7.54,7.56,105300.0,7.54,7.56,7.54,7.56,105300.0
2011-03-03 13:20:00,7.56,7.56,7.55,7.56,39400.0,7.56,7.56,7.55,7.56,39400.0
2011-03-03 13:30:00,7.56,7.56,7.55,7.55,18900.0,7.56,7.56,7.55,7.55,18900.0
2011-03-03 13:40:00,7.55,7.56,7.55,7.56,26400.0,7.55,7.56,7.55,7.56,26400.0
2011-03-03 13:50:00,7.56,7.56,7.55,7.56,26900.0,7.56,7.56,7.55,7.56,26900.0
2011-03-03 14:00:00,7.56,7.56,7.55,7.55,31500.0,7.56,7.56,7.55,7.55,31500.0
2011-03-03 14:10:00,7.56,7.57,7.55,7.57,254100.0,7.56,7.57,7.55,7.57,254100.0
2011-03-03 14:20:00,7.57,7.57,7.55,7.56,109800.0,7.57,7.57,7.55,7.56,109800.0
2011-03-03 14:30:00,7.56,7.57,7.55,7.57,159600.0,7.56,7.57,7.55,7.57,159600.0
2011-03-03 14:40:00,7.57,7.57,7.56,7.57,45900.0,7.57,7.57,7.56,7.57,45900.0
2011-03-03 14:50:00,7.57,7.59,7.56,7.58,233500.0,7.57,7.59,7.56,7.58,233500.0
2011-03-03 15:00:00,7.58,7.58,7.57,7.58,87200.0,7.58,7.58,7.57,7.58,87200.0
2011-03-03 15:10:00,7.57,7.58,7.54,7.55,195000.0,7.57,7.58,7.54,7.55,195000.0
2011-03-03 15:20:00,7.54,7.55,7.54,7.54,98700.0,7.54,7.55,7.54,7.54,98700.0
2011-03-03 15:30:00,7.54,7.56,7.54,7.56,432400.0,7.54,7.56,7.54,7.56,432400.0
2011-03-03 15:40:00,7.56,7.57,7.54,7.56,527300.0,7.56,7.57,7.54,7.56,527300.0
2011-03-03 15:50:00,7.56,7.56,7.54,7.55,911000.0,7.56,7.56,7.54,7.55,911000.0
2011-03-04 09:30:00,7.57,7.57,7.51,7.55,306900.0,7.57,7.57,7.51,7.55,306900.0
2011-03-04 09:40:00,7.55,7.62,7.53,7.61,1625400.0,7.55,7.62,7.53,7.61,1625400.0
2011-03-04 09:50:00,7.6,7.67,7.6,7.64,1444700.0,7.6,7.67,7.6,7.64,1444700.0
2011-03-04 10:00:00,7.63,7.68,7.56,7.57,641100.0,7.63,7.68,7.56,7.57,641100.0
2011-03-04 10:10:00,7.57,7.58,7.55,7.56,474800.0,7.57,7.58,7.55,7.56,474800.0
2011-03-04 10:20:00,7.56,7.57,7.52,7.53,429100.0,7.56,7.57,7.52,7.53,429100.0
2011-03-04 10:30:00,7.52,7.53,7.51,7.51,107400.0,7.52,7.53,7.51,7.51,107400.0
2011-03-04 10:40:00,7.52,7.53,7.5,7.5,976500.0,7.52,7.53,7.5,7.5,976500.0
2011-03-04 10:50:00,7.51,7.55,7.49,7.55,925200.0,7.51,7.55,7.49,7.55,925200.0
2011-03-04 11:00:00,7.55,7.57,7.54,7.56,331700.0,7.55,7.57,7.54,7.56,331700.0
2011-03-04 11:10:00,7.56,7.56,7.52,7.54,262100.0,7.56,7.56,7.52,7.54,262100.0
2011-03-04 11:20:00,7.54,7.55,7.51,7.53,929200.0,7.54,7.55,7.51,7.53,929200.0
2011-03-04 11:30:00,7.53,7.53,7.5,7.51,88500.0,7.53,7.53,7.5,7.51,88500.0
2011-03-04 11:40:00,7.52,7.52,7.5,7.51,74300.0,7.52,7.52,7.5,7.51,74300.0
2011-03-04 11:50:00,7.52,7.52,7.48,7.49,316900.0,7.52,7.52,7.48,7.49,316900.0
2011-03-04 12:00:00,7.49,7.5,7.47,7.49,403700.0,7.49,7.5,7.47,7.49,403700.0
2011-03-04 12:10:00,7.5,7.5,7.45,7.48,263200.0,7.5,7.5,7.45,7.48,263200.0
2011-03-04 12:20:00,7.48,7.48,7.44,7.48,210100.0,7.48,7.48,7.44,7.48,210100.0
2011-03-04 12:30:00,7.48,7.48,7.46,7.47,102700.0,7.48,7.48,7.46,7.47,102700.0
2011-03-04 12:40:00,7.47,7.47,7.46,7.47,38500.0,7.47,7.47,7.46,7.47,38500.0
2011-03-04 12:50:00,7.46,7.47,7.46,7.47,21500.0,7.46,7.47,7.46,7.47,21500.0
2011-03-04 13:00:00,7.47,7.48,7.46,7.48,190400.0,7.47,7.48,7.46,7.48,190400.0
2011-03-04 13:10:00,7.48,7.5,7.47,7.5,327900.0,7.48,7.5,7.47,7.5,327900.0
2011-03-04 13:20:00,7.5,7.51,7.5,7.5,287600.0,7.5,7.51,7.5,7.5,287600.0
2011-03-04 13:30:00,7.5,7.51,7.5,7.5,79100.0,7.5,7.51,7.5,7.5,79100.0
2011-03-04 13:40:00,7.5,7.51,7.5,7.5,573800.0,7.5,7.51,7.5,7.5,573800.0
2011-03-04 13:50:00,7.5,7.51,7.5,7.5,124600.0,7.5,7.51,7.5,7.5,124600.0
2011-03-04 14:00:00,7.5,7.51,7.49,7.5,124100.0,7.5,7.51,7.49,7.5,124100.0
2011-03-04 14:10:00,7.5,7.51,7.49,7.5,230400.0,7.5,7.51,7.49,7.5,230400.0
2011-03-04 14:20:00,7.5,7.52,7.5,7.52,218300.0,7.5,7.52,7.5,7.52,218300.0
2011-03-04 14:30:00,7.51,7.52,7.49,7.49,143300.0,7.51,7.52,7.49,7.49,143300.0
2011-03-04 14:40:00,7.5,7.52,7.49,7.51,291900.0,7.5,7.52,7.49,7.51,291900.0
2011-03-04 14:50:00,7.51,7.51,7.5,7.5,95000.0,7.51,7.51,7.5,7.5,95000.0
2011-03-04 15:00:00,7.51,7.51,7.5,7.51,96600.0,7.51,7.51,7.5,7.51,96600.0
2011-03-04 15:10:00,7.5,7.51,7.5,7.51,104400.0,7.5,7.51,7.5,7.51,104400.0
2011-03-04 15:20:00,7.5,7.51,7.5,7.5,441300.0,7.5,7.51,7.5,7.5,441300.0
2011-03-04 15:30:00,7.5,7.51,7.47,7.47,459800.0,7.5,7.51,7.47,7.47,459800.0
2011-03-04 15:40:00,7.47,7.51,7.47,7.51,384700.0,7.47,7.51,7.47,7.51,384700.0
2011-03-04 15:50:00,7.51,7.53,7.5,7.53,747100.0,7.51,7.53,7.5,7.53,747100.0
2011-03-07 09:30:00,7.57,7.59,7.52,7.55,372500.0,7.57,7.59,7.52,7.55,372500.0
2011-03-07 09:40:00,7.56,7.56,7.54,7.55,286300.0,7.56,7.56,7.54,7.55,286300.0
2011-03-07 09:50:00,7.55,7.58,7.55,7.56,303400.0,7.55,7.58,7.55,7.56,303400.0
2011-03-07 10:00:00,7.56,7.57,7.54,7.54,303500.0,7.56,7.57,7.54,7.54,303500.0
2011-03-07 10:10:00,7.55,7.55,7.49,7.5,288800.0,7.55,7.55,7.49,7.5,288800.0
2011-03-07 10:20:00,7.51,7.54,7.5,7.54,286400.0,7.51,7.54,7.5,7.54,286400.0
2011-03-07 10:30:00,7.54,7.54,7.51,7.51,294300.0,7.54,7.54,7.51,7.51,294300.0
2011-03-07 10:40:00,7.5,7.51,7.48,7.49,180000.0,7.5,7.51,7.48,7.49,180000.0
2011-03-07 10:50:00,7.5,7.52,7.48,7.49,348200.0,7.5,7.52,7.48,7.49,348200.0
2011-03-07 11:00:00,7.49,7.51,7.48,7.51,256700.0,7.49,7.51,7.48,7.51,256700.0
2011-03-07 11:10:00,7.5,7.53,7.49,7.53,306800.0,7.5,7.53,7.49,7.53,306800.0
2011-03-07 11:20:00,7.53,7.53,7.5,7.5,121400.0,7.53,7.53,7.5,7.5,121400.0
2011-03-07 11:30:00,7.5,7.51,7.5,7.5,48900.0,7.5,7.51,7.5,7.5,48900.0
2011-03-07 11:40:00,7.5,7.53,7.49,7.5,588200.0,7.5,7.53,7.49,7.5,588200.0
2011-03-07 11:50:00,7.5,7.52,7.49,7.51,329500.0,7.5,7.52,7.49,7.51,329500.0
2011-03-07 12:00:00,7.51,7.51,7.5,7.51,68800.0,7.51,7.51,7.5,7.51,68800.0
2011-03-07 12:10:00,7.51,7.51,7.49,7.49,648900.0,7.51,7.51,7.49,7.49,648900.0
2011-03-07 12:20:00,7.49,7.5,7.45,7.45,312500.0,7.49,7.5,7.45,7.45,312500.0
2011-03-07 12:30:00,7.45,7.47,7.44,7.47,239500.0,7.45,7.47,7.44,7.47,239500.0
2011-03-07 12:40:00,7.47,7.48,7.44,7.45,332800.0,7.47,7.48,7.44,7.45,332800.0
2011-03-07 12:50:00,7.45,7.46,7.4,7.4,286800.0,7.45,7.46,7.4,7.4,286800.0
2011-03-07 13:00:00,7.41,7.44,7.41,7.44,157800.0,7.41,7.44,7.41,7.44,157800.0
2011-03-07 13:10:00,7.44,7.48,7.43,7.45,453000.0,7.44,7.48,7.43,7.45,453000.0
2011-03-07 13:20:00,7.45,7.46,7.44,7.45,130600.0,7.45,7.46,7.44,7.45,130600.0
2011-03-07 13:30:00,7.45,7.46,7.41,7.42,326900.0,7.45,7.46,7.41,7.42,326900.0
2011-03-07 13:40:00,7.42,7.43,7.41,7.43,68600.0,7.42,7.43,7.41,7.43,68600.0
2011-03-07 13:50:00,7.43,7.44,7.4,7.4,247200.0,7.43,7.44,7.4,7.4,247200.0
2011-03-07 14:00:00,7.4,7.42,7.39,7.41,194600.0,7.4,7.42,7.39,7.41,194600.0
2011-03-07 14:10:00,7.41,7.44,7.41,7.43,330800.0,7.41,7.44,7.41,7.43,330800.0
2011-03-07 14:20:00,7.43,7.44,7.4,7.42,448200.0,7.43,7.44,7.4,7.42,448200.0
2011-03-07 14:30:00,7.42,7.44,7.41,7.43,121000.0,7.42,7.44,7.41,7.43,121000.0
2011-03-07 14:40:00,7.43,7.44,7.42,7.43,343700.0,7.43,7.44,7.42,7.43,343700.0
2011-03-07 14:50:00,7.43,7.46,7.42,7.46,575300.0,7.43,7.46,7.42,7.46,575300.0
2011-03-07 15:00:00,7.46,7.49,7.45,7.45,2170000.0,7.46,7.49,7.45,7.45,2170000.0
2011-03-07 15:10:00,7.45,7.46,7.41,7.44,666500.0,7.45,7.46,7.41,7.44,666500.0
2011-03-07 15:20:00,7.43,7.45,7.42,7.43,527400.0,7.43,7.45,7.42,7.43,527400.0
2011-03-07 15:30:00,7.42,7.47,7.42,7.46,659400.0,7.42,7.47,7.42,7.46,659400.0
2011-03-07 15:40:00,7.47,7.5,7.45,7.48,1249700.0,7.47,7.5,7.45,7.48,1249700.0
2011-03-07 15:50:00,7.48,7.5,7.47,7.47,1150500.0,7.48,7.5,7.47,7.47,1150500.0
2011-03-08 09:30:00,7.5,7.5,7.47,7.47,383000.0,7.5,7.5,7.47,7.47,383000.0
2011-03-08 09:40:00,7.47,7.5,7.47,7.48,1060300.0,7.47,7.5,7.47,7.48,1060300.0
2011-03-08 09:50:00,7.48,7.5,7.45,7.47,987600.0,7.48,7.5,7.45,7.47,987600.0
2011-03-08 10:00:00,7.47,7.5,7.46,7.49,272700.0,7.47,7.5,7.46,7.49,272700.0
2011-03-08 10:10:00,7.49,7.51,7.47,7.49,1447000.0,7.49,7.51,7.47,7.49,1447000.0
2011-03-08 10:20:00,7.49,7.56,7.49,7.55,796200.0,7.49,7.56,7.49,7.55,796200.0
2011-03-08 10:30:00,7.55,7.55,7.52,7.54,217600.0,7.55,7.55,7.52,7.54,217600.0
2011-03-08 10:40:00,7.54,7.54,7.51,7.53,275500.0,7.54,7.54,7.51,7.53,275500.0
2011-03-08 10:50:00,7.53,7.55,7.52,7.54,403900.0,7.53,7.55,7.52,7.54,403900.0
2011-03-08 11:00:00,7.54,7.54,7.52,7.52,73900.0,7.54,7.54,7.52,7.52,73900.0
2011-03-08 11:10:00,7.52,7.53,7.51,7.53,122700.0,7.52,7.53,7.51,7.53,122700.0
2011-03-08 11:20:00,7.52,7.56,7.52,7.56,300900.0,7.52,7.56,7.52,7.56,300900.0
2011-03-08 11:30:00,7.56,7.56,7.54,7.56,114900.0,7.56,7.56,7.54,7.56,114900.0
2011-03-08 11:40:00,7.56,7.58,7.55,7.58,159300.0,7.56,7.58,7.55,7.58,159300.0
2011-03-08 11:50:00,7.58,7.61,7.57,7.61,293800.0,7.58,7.61,7.57,7.61,293800.0
2011-03-08 12:00:00,7.6,7.64,7.6,7.64,349900.0,7.6,7.64,7.6,7.64,349900.0
2011-03-08 12:10:00,7.63,7.63,7.62,7.62,175600.0,7.63,7.63,7.62,7.62,175600.0
2011-03-08 12:20:00,7.62,7.63,7.6,7.61,114500.0,7.62,7.63,7.6,7.61,114500.0
2011-03-08 12:30:00,7.61,7.62,7.6,7.61,132800.0,7.61,7.62,7.6,7.61,132800.0
2011-03-08 12:40:00,7.62,7.62,7.61,7.61,64800.0,7.62,7.62,7.61,7.61,64800.0
2011-03-08 12:50:00,7.62,7.62,7.6,7.6,122400.0,7.62,7.62,7.6,7.6,122400.0
2011-03-08 13:00:00,7.6,7.61,7.6,7.6,65500.0,7.6,7.61,7.6,7.6,65500.0
2011-03-08 13:10:00,7.6,7.61,7.6,7.61,49700.0,7.6,7.61,7.6,7.61,49700.0
2011-03-08 13:20:00,7.6,7.62,7.6,7.61,318400.0,7.6,7.62,7.6,7.61,318400.0
2011-03-08 13:30:00,7.62,7.62,7.61,7.61,183100.0,7.62,7.62,7.61,7.61,183100.0
2011-03-08 13:40:00,7.61,7.63,7.6,7.63,389200.0,7.61,7.63,7.6,7.63,389200.0
2011-03-08 13:50:00,7.63,7.63,7.61,7.62,103400.0,7.63,7.63,7.61,7.62,103400.0
2011-03-08 14:00:00,7.62,7.63,7.58,7.58,218800.0,7.62,7.63,7.58,7.58,218800.0
2011-03-08 14:10:00,7.58,7.59,7.58,7.58,103000.0,7.58,7.59,7.58,7.58,103000.0
2011-03-08 14:20:00,7.58,7.59,7.58,7.58,59100.0,7.58,7.59,7.58,7.58,59100.0
2011-03-08 14:30:00,7.58,7.6,7.58,7.6,84200.0,7.58,7.6,7.58,7.6,84200.0
2011-03-08 14:40:00,7.6,7.6,7.58,7.58,381200.0,7.6,7.6,7.58,7.58,381200.0
2011-03-08 14:50:00,7.58,7.62,7.57,7.61,280400.0,7.58,7.62,7.57,7.61,280400.0
2011-03-08 15:00:00,7.6,7.63,7.59,7.62,292100.0,7.6,7.63,7.59,7.62,292100.0
2011-03-08 15:10:00,7.63,7.63,7.61,7.61,223400.0,7.63,7.63,7.61,7.61,223400.0
2011-03-08 15:20:00,7.62,7.65,7.61,7.63,430900.0,7.62,7.65,7.61,7.63,430900.0
2011-03-08 15:30:00,7.63,7.65,7.62,7.64,431600.0,7.63,7.65,7.62,7.64,431600.0
2011-03-08 15:40:00,7.65,7.66,7.64,7.65,641700.0,7.65,7.66,7.64,7.65,641700.0
2011-03-08 15:50:00,7.65,7.65,7.62,7.62,1000000.0,7.65,7.65,7.62,7.62,1000000.0
2011-03-09 09:30:00,7.62,7.65,7.62,7.65,221600.0,7.62,7.65,7.62,7.65,221600.0
2011-03-09 09:40:00,7.65,7.69,7.64,7.69,472500.0,7.65,7.69,7.64,7.69,472500.0
2011-03-09 09:50:00,7.69,7.74,7.68,7.74,1178500.0,7.69,7.74,7.68,7.74,1178500.0
2011-03-09 10:00:00,7.73,7.76,7.72,7.76,1495200.0,7.73,7.76,7.72,7.76,1495200.0
2011-03-09 10:10:00,7.76,7.78,7.75,7.78,250700.0,7.76,7.78,7.75,7.78,250700.0
2011-03-09 10:20:00,7.78,7.88,7.77,7.88,1852900.0,7.78,7.88,7.77,7.88,1852900.0
2011-03-09 10:30:00,7.89,7.96,7.87,7.9,4154500.0,7.89,7.96,7.87,7.9,4154500.0
2011-03-09 10:40:00,7.9,7.9,7.8,7.83,1689100.0,7.9,7.9,7.8,7.83,1689100.0
2011-03-09 10:50:00,7.83,7.85,7.8,7.81,575100.0,7.83,7.85,7.8,7.81,575100.0
2011-03-09 11:00:00,7.81,7.82,7.78,7.8,583000.0,7.81,7.82,7.78,7.8,583000.0
2011-03-09 11:10:00,7.79,7.83,7.78,7.83,974200.0,7.79,7.83,7.78,7.83,974200.0
2011-03-09 11:20:00,7.81,7.83,7.8,7.81,979300.0,7.81,7.83,7.8,7.81,979300.0
2011-03-09 11:30:00,7.8,7.85,7.79,7.82,1127300.0,7.8,7.85,7.79,7.82,1127300.0
2011-03-09 11:40:00,7.82,7.82,7.79,7.81,1357400.0,7.82,7.82,7.79,7.81,1357400.0
2011-03-09 11:50:00,7.8,7.81,7.79,7.8,359500.0,7.8,7.81,7.79,7.8,359500.0
2011-03-09 12:00:00,7.8,7.81,7.77,7.78,870100.0,7.8,7.81,7.77,7.78,870100.0
2011-03-09 12:10:00,7.78,7.79,7.76,7.79,469600.0,7.78,7.79,7.76,7.79,469600.0
2011-03-09 12:20:00,7.79,7.81,7.77,7.77,415500.0,7.79,7.81,7.77,7.77,415500.0
2011-03-09 12:30:00,7.77,7.79,7.77,7.79,108300.0,7.77,7.79,7.77,7.79,108300.0
2011-03-09 12:40:00,7.79,7.8,7.78,7.79,135800.0,7.79,7.8,7.78,7.79,135800.0
2011-03-09 12:50:00,7.8,7.8,7.79,7.79,58000.0,7.8,7.8,7.79,7.79,58000.0
2011-03-09 13:00:00,7.8,7.8,7.79,7.79,97500.0,7.8,7.8,7.79,7.79,97500.0
2011-03-09 13:10:00,7.79,7.8,7.79,7.8,52900.0,7.79,7.8,7.79,7.8,52900.0
2011-03-09 13:20:00,7.79,7.8,7.79,7.8,329000.0,7.79,7.8,7.79,7.8,329000.0
2011-03-09 13:30:00,7.79,7.8,7.79,7.8,169700.0,7.79,7.8,7.79,7.8,169700.0
2011-03-09 13:40:00,7.79,7.81,7.79,7.8,350400.0,7.79,7.81,7.79,7.8,350400.0
2011-03-09 13:50:00,7.8,7.82,7.79,7.8,3234400.0,7.8,7.82,7.79,7.8,3234400.0
2011-03-09 14:00:00,7.8,7.82,7.79,7.8,911200.0,7.8,7.82,7.79,7.8,911200.0
2011-03-09 14:10:00,7.8,7.81,7.79,7.8,145300.0,7.8,7.81,7.79,7.8,145300.0
2011-03-09 14:20:00,7.8,7.81,7.77,7.8,660600.0,7.8,7.81,7.77,7.8,660600.0
2011-03-09 14:30:00,7.79,7.81,7.79,7.8,263400.0,7.79,7.81,7.79,7.8,263400.0
2011-03-09 14:40:00,7.79,7.8,7.79,7.79,156500.0,7.79,7.8,7.79,7.79,156500.0
2011-03-09 14:50:00,7.79,7.81,7.79,7.79,364800.0,7.79,7.81,7.79,7.79,364800.0
2011-03-09 15:00:00,7.79,7.8,7.78,7.8,331400.0,7.79,7.8,7.78,7.8,331400.0
2011-03-09 15:10:00,7.8,7.81,7.79,7.79,599400.0,7.8,7.81,7.79,7.79,599400.0
2011-03-09 15:20:00,7.79,7.8,7.78,7.78,413100.0,7.79,7.8,7.78,7.78,413100.0
2011-03-09 15:30:00,7.78,7.79,7.76,7.78,517100.0,7.78,7.79,7.76,7.78,517100.0
2011-03-09 15:40:00,7.78,7.79,7.76,7.76,888800.0,7.78,7.79,7.76,7.76,888800.0
2011-03-09 15:50:00,7.76,7.79,7.76,7.79,1295200.0,7.76,7.79,7.76,7.79,1295200.0
2011-03-10 09:30:00,7.72,7.76,7.61,7.67,597600.0,7.72,7.76,7.61,7.67,597600.0
2011-03-10 09:40:00,7.67,7.73,7.63,7.65,1186200.0,7.67,7.73,7.63,7.65,1186200.0
2011-03-10 09:50:00,7.66,7.68,7.61,7.63,769600.0,7.66,7.68,7.61,7.63,769600.0
2011-03-10 10:00:00,7.62,7.63,7.59,7.63,562200.0,7.62,7.63,7.59,7.63,562200.0
2011-03-10 10:10:00,7.63,7.65,7.61,7.61,408800.0,7.63,7.65,7.61,7.61,408800.0
2011-03-10 10:20:00,7.61,7.64,7.61,7.62,284500.0,7.61,7.64,7.61,7.62,284500.0
2011-03-10 10:30:00,7.62,7.63,7.57,7.58,308100.0,7.62,7.63,7.57,7.58,308100.0
2011-03-10 10:40:00,7.59,7.61,7.58,7.61,354300.0,7.59,7.61,7.58,7.61,354300.0
2011-03-10 10:50:00,7.6,7.61,7.58,7.58,298300.0,7.6,7.61,7.58,7.58,298300.0
2011-03-10 11:00:00,7.58,7.59,7.55,7.55,341700.0,7.58,7.59,7.55,7.55,341700.0
2011-03-10 11:10:00,7.56,7.58,7.55,7.56,332000.0,7.56,7.58,7.55,7.56,332000.0
2011-03-10 11:20:00,7.56,7.57,7.53,7.53,448600.0,7.56,7.57,7.53,7.53,448600.0
2011-03-10 11:30:00,7.53,7.54,7.5,7.51,558300.0,7.53,7.54,7.5,7.51,558300.0
2011-03-10 11:40:00,7.51,7.56,7.5,7.56,670400.0,7.51,7.56,7.5,7.56,670400.0
2011-03-10 11:50:00,7.55,7.56,7.53,7.56,224000.0,7.55,7.56,7.53,7.56,224000.0
2011-03-10 12:00:00,7.56,7.56,7.54,7.55,216400.0,7.56,7.56,7.54,7.55,216400.0
2011-03-10 12:10:00,7.55,7.55,7.53,7.53,265600.0,7.55,7.55,7.53,7.53,265600.0
2011-03-10 12:20:00,7.53,7.54,7.52,7.54,149100.0,7.53,7.54,7.52,7.54,149100.0
2011-03-10 12:30:00,7.54,7.55,7.53,7.55,206500.0,7.54,7.55,7.53,7.55,206500.0
2011-03-10 12:40:00,7.54,7.55,7.54,7.55,94900.0,7.54,7.55,7.54,7.55,94900.0
2011-03-10 12:50:00,7.54,7.59,7.54,7.58,248700.0,7.54,7.59,7.54,7.58,248700.0
2011-03-10 13:00:00,7.59,7.6,7.58,7.59,181100.0,7.59,7.6,7.58,7.59,181100.0
2011-03-10 13:10:00,7.59,7.6,7.57,7.57,197900.0,7.59,7.6,7.57,7.57,197900.0
2011-03-10 13:20:00,7.57,7.58,7.53,7.53,241700.0,7.57,7.58,7.53,7.53,241700.0
2011-03-10 13:30:00,7.54,7.54,7.49,7.5,943500.0,7.54,7.54,7.49,7.5,943500.0
2011-03-10 13:40:00,7.49,7.52,7.48,7.52,467700.0,7.49,7.52,7.48,7.52,467700.0
2011-03-10 13:50:00,7.52,7.52,7.49,7.52,317200.0,7.52,7.52,7.49,7.52,317200.0
2011-03-10 14:00:00,7.51,7.53,7.5,7.52,241400.0,7.51,7.53,7.5,7.52,241400.0
2011-03-10 14:10:00,7.51,7.52,7.49,7.51,245800.0,7.51,7.52,7.49,7.51,245800.0
2011-03-10 14:20:00,7.51,7.52,7.5,7.5,318700.0,7.51,7.52,7.5,7.5,318700.0
2011-03-10 14:30:00,7.5,7.54,7.5,7.52,310600.0,7.5,7.54,7.5,7.52,310600.0
2011-03-10 14:40:00,7.52,7.54,7.5,7.53,411300.0,7.52,7.54,7.5,7.53,411300.0
2011-03-10 14:50:00,7.53,7.54,7.5,7.5,365200.0,7.53,7.54,7.5,7.5,365200.0
2011-03-10 15:00:00,7.5,7.51,7.47,7.47,502000.0,7.5,7.51,7.47,7.47,502000.0
2011-03-10 15:10:00,7.47,7.48,7.45,7.45,501700.0,7.47,7.48,7.45,7.45,501700.0
2011-03-10 15:20:00,7.45,7.48,7.45,7.47,519000.0,7.45,7.48,7.45,7.47,519000.0
2011-03-10 15:30:00,7.47,7.47,7.46,7.47,495200.0,7.47,7.47,7.46,7.47,495200.0
2011-03-10 15:40:00,7.46,7.48,7.46,7.46,698500.0,7.46,7.48,7.46,7.46,698500.0
2011-03-10 15:50:00,7.46,7.47,7.44,7.44,1368500.0,7.46,7.47,7.44,7.44,1368500.0
2011-03-11 09:30:00,7.41,7.52,7.41,7.5,502600.0,7.41,7.52,7.41,7.5,502600.0
2011-03-11 09:40:00,7.51,7.52,7.46,7.46,529100.0,7.51,7.52,7.46,7.46,529100.0
2011-03-11 09:50:00,7.47,7.49,7.44,7.47,446000.0,7.47,7.49,7.44,7.47,446000.0
2011-03-11 10:00:00,7.47,7.48,7.45,7.47,186900.0,7.47,7.48,7.45,7.47,186900.0
2011-03-11 10:10:00,7.46,7.47,7.43,7.47,225300.0,7.46,7.47,7.43,7.47,225300.0
2011-03-11 10:20:00,7.46,7.49,7.44,7.44,263400.0,7.46,7.49,7.44,7.44,263400.0
2011-03-11 10:30:00,7.44,7.45,7.41,7.43,153700.0,7.44,7.45,7.41,7.43,153700.0
2011-03-11 10:40:00,7.43,7.43,7.39,7.41,215000.0,7.43,7.43,7.39,7.41,215000.0
2011-03-11 10:50:00,7.41,7.42,7.39,7.41,328100.0,7.41,7.42,7.39,7.41,328100.0
2011-03-11 11:00:00,7.42,7.42,7.41,7.41,116000.0,7.42,7.42,7.41,7.41,116000.0
2011-03-11 11:10:00,7.41,7.42,7.41,7.41,77100.0,7.41,7.42,7.41,7.41,77100.0
2011-03-11 11:20:00,7.41,7.45,7.41,7.43,263700.0,7.41,7.45,7.41,7.43,263700.0
2011-03-11 11:30:00,7.43,7.44,7.43,7.44,41700.0,7.43,7.44,7.43,7.44,41700.0
2011-03-11 11:40:00,7.44,7.48,7.43,7.47,366300.0,7.44,7.48,7.43,7.47,366300.0
2011-03-11 11:50:00,7.47,7.5,7.47,7.5,390100.0,7.47,7.5,7.47,7.5,390100.0
2011-03-11 12:00:00,7.49,7.49,7.47,7.47,76000.0,7.49,7.49,7.47,7.47,76000.0
2011-03-11 12:10:00,7.47,7.47,7.45,7.47,64100.0,7.47,7.47,7.45,7.47,64100.0
2011-03-11 12:20:00,7.47,7.48,7.46,7.47,153900.0,7.47,7.48,7.46,7.47,153900.0
2011-03-11 12:30:00,7.47,7.47,7.45,7.45,40400.0,7.47,7.47,7.45,7.45,40400.0
2011-03-11 12:40:00,7.45,7.48,7.45,7.48,177200.0,7.45,7.48,7.45,7.48,177200.0
2011-03-11 12:50:00,7.48,7.49,7.47,7.48,98900.0,7.48,7.49,7.47,7.48,98900.0
2011-03-11 13:00:00,7.48,7.49,7.48,7.49,95000.0,7.48,7.49,7.48,7.49,95000.0
2011-03-11 13:10:00,7.48,7.49,7.46,7.47,137900.0,7.48,7.49,7.46,7.47,137900.0
2011-03-11 13:20:00,7.48,7.48,7.47,7.48,67400.0,7.48,7.48,7.47,7.48,67400.0
2011-03-11 13:30:00,7.48,7.49,7.47,7.49,158000.0,7.48,7.49,7.47,7.49,158000.0
2011-03-11 13:40:00,7.48,7.49,7.48,7.49,93300.0,7.48,7.49,7.48,7.49,93300.0
2011-03-11 13:50:00,7.49,7.49,7.47,7.48,130600.0,7.49,7.49,7.47,7.48,130600.0
2011-03-11 14:00:00,7.47,7.51,7.47,7.5,411600.0,7.47,7.51,7.47,7.5,411600.0
2011-03-11 14:10:00,7.51,7.52,7.5,7.52,126300.0,7.51,7.52,7.5,7.52,126300.0
2011-03-11 14:20:00,7.51,7.52,7.49,7.5,280300.0,7.51,7.52,7.49,7.5,280300.0
2011-03-11 14:30:00,7.5,7.53,7.49,7.5,370000.0,7.5,7.53,7.49,7.5,370000.0
2011-03-11 14:40:00,7.5,7.51,7.48,7.48,138100.0,7.5,7.51,7.48,7.48,138100.0
2011-03-11 14:50:00,7.49,7.51,7.49,7.5,339100.0,7.49,7.51,7.49,7.5,339100.0
2011-03-11 15:00:00,7.51,7.51,7.5,7.51,70200.0,7.51,7.51,7.5,7.51,70200.0
2011-03-11 15:10:00,7.51,7.51,7.49,7.5,232300.0,7.51,7.51,7.49,7.5,232300.0
2011-03-11 15:20:00,7.51,7.51,7.5,7.5,274000.0,7.51,7.51,7.5,7.5,274000.0
2011-03-11 15:30:00,7.51,7.51,7.49,7.5,291500.0,7.51,7.51,7.49,7.5,291500.0
2011-03-11 15:40:00,7.51,7.53,7.5,7.52,389700.0,7.51,7.53,7.5,7.52,389700.0
2011-03-11 15:50:00,7.52,7.52,7.49,7.5,1091300.0,7.52,7.52,7.49,7.5,1091300.0
2011-03-14 09:30:00,7.47,7.48,7.41,7.47,171900.0,7.47,7.48,7.41,7.47,171900.0
2011-03-14 09:40:00,7.47,7.48,7.41,7.45,406200.0,7.47,7.48,7.41,7.45,406200.0
2011-03-14 09:50:00,7.44,7.45,7.42,7.45,240600.0,7.44,7.45,7.42,7.45,240600.0
2011-03-14 10:00:00,7.45,7.46,7.43,7.44,216000.0,7.45,7.46,7.43,7.44,216000.0
2011-03-14 10:10:00,7.43,7.44,7.39,7.39,137100.0,7.43,7.44,7.39,7.39,137100.0
2011-03-14 10:20:00,7.4,7.4,7.36,7.38,421100.0,7.4,7.4,7.36,7.38,421100.0
2011-03-14 10:30:00,7.38,7.38,7.36,7.37,137500.0,7.38,7.38,7.36,7.37,137500.0
2011-03-14 10:40:00,7.36,7.37,7.33,7.36,338000.0,7.36,7.37,7.33,7.36,338000.0
2011-03-14 10:50:00,7.36,7.36,7.32,7.33,298100.0,7.36,7.36,7.32,7.33,298100.0
2011-03-14 11:00:00,7.32,7.33,7.31,7.32,178500.0,7.32,7.33,7.31,7.32,178500.0
2011-03-14 11:10:00,7.32,7.33,7.26,7.27,319500.0,7.32,7.33,7.26,7.27,319500.0
2011-03-14 11:20:00,7.27,7.29,7.26,7.26,224000.0,7.27,7.29,7.26,7.26,224000.0
2011-03-14 11:30:00,7.26,7.27,7.24,7.24,258100.0,7.26,7.27,7.24,7.24,258100.0
2011-03-14 11:40:00,7.24,7.26,7.24,7.26,198600.0,7.24,7.26,7.24,7.26,198600.0
2011-03-14 11:50:00,7.26,7.26,7.25,7.25,105200.0,7.26,7.26,7.25,7.25,105200.0
2011-03-14 12:00:00,7.26,7.26,7.22,7.22,288200.0,7.26,7.26,7.22,7.22,288200.0
2011-03-14 12:10:00,7.22,7.24,7.21,7.22,283600.0,7.22,7.24,7.21,7.22,283600.0
2011-03-14 12:20:00,7.22,7.26,7.22,7.23,216900.0,7.22,7.26,7.22,7.23,216900.0
2011-03-14 12:30:00,7.23,7.25,7.23,7.25,388100.0,7.23,7.25,7.23,7.25,388100.0
2011-03-14 12:40:00,7.25,7.26,7.25,7.26,74200.0,7.25,7.26,7.25,7.26,74200.0
2011-03-14 12:50:00,7.25,7.28,7.25,7.28,90500.0,7.25,7.28,7.25,7.28,90500.0
2011-03-14 13:00:00,7.28,7.28,7.27,7.27,64100.0,7.28,7.28,7.27,7.27,64100.0
2011-03-14 13:10:00,7.27,7.28,7.27,7.28,69800.0,7.27,7.28,7.27,7.28,69800.0
2011-03-14 13:20:00,7.28,7.28,7.27,7.27,70800.0,7.28,7.28,7.27,7.27,70800.0
2011-03-14 13:30:00,7.27,7.28,7.25,7.26,215900.0,7.27,7.28,7.25,7.26,215900.0
2011-03-14 13:40:00,7.26,7.27,7.25,7.26,146300.0,7.26,7.27,7.25,7.26,146300.0
2011-03-14 13:50:00,7.26,7.27,7.25,7.26,114900.0,7.26,7.27,7.25,7.26,114900.0
2011-03-14 14:00:00,7.26,7.27,7.25,7.27,172900.0,7.26,7.27,7.25,7.27,172900.0
2011-03-14 14:10:00,7.27,7.27,7.26,7.27,39700.0,7.27,7.27,7.26,7.27,39700.0
2011-03-14 14:20:00,7.27,7.27,7.26,7.27,62800.0,7.27,7.27,7.26,7.27,62800.0
2011-03-14 14:30:00,7.27,7.27,7.23,7.23,237500.0,7.27,7.27,7.23,7.23,237500.0
2011-03-14 14:40:00,7.23,7.24,7.23,7.23,41200.0,7.23,7.24,7.23,7.23,41200.0
2011-03-14 14:50:00,7.24,7.25,7.21,7.23,413700.0,7.24,7.25,7.21,7.23,413700.0
2011-03-14 15:00:00,7.23,7.25,7.22,7.23,321200.0,7.23,7.25,7.22,7.23,321200.0
2011-03-14 15:10:00,7.24,7.26,7.23,7.26,230200.0,7.24,7.26,7.23,7.26,230200.0
2011-03-14 15:20:00,7.26,7.26,7.24,7.25,286400.0,7.26,7.26,7.24,7.25,286400.0
2011-03-14 15:30:00,7.24,7.26,7.24,7.25,462700.0,7.24,7.26,7.24,7.25,462700.0
2011-03-14 15:40:00,7.24,7.27,7.24,7.25,641200.0,7.24,7.27,7.24,7.25,641200.0
2011-03-14 15:50:00,7.26,7.31,7.25,7.3,1757300.0,7.26,7.31,7.25,7.3,1757300.0
2011-03-15 09:30:00,7.08,7.17,7.06,7.08,709400.0,7.08,7.17,7.06,7.08,709400.0
2011-03-15 09:40:00,7.07,7.08,7.05,7.06,337200.0,7.07,7.08,7.05,7.06,337200.0
2011-03-15 09:50:00,7.06,7.06,7.0,7.0,1098000.0,7.06,7.06,7.0,7.0,1098000.0
2011-03-15 10:00:00,7.01,7.04,6.96,6.99,1179000.0,7.01,7.04,6.96,6.99,1179000.0
2011-03-15 10:10:00,6.99,7.0,6.97,6.99,1480100.0,6.99,7.0,6.97,6.99,1480100.0
2011-03-15 10:20:00,6.99,6.99,6.97,6.99,540000.0,6.99,6.99,6.97,6.99,540000.0
2011-03-15 10:30:00,6.98,7.01,6.97,6.98,946000.0,6.98,7.01,6.97,6.98,946000.0
2011-03-15 10:40:00,6.98,7.02,6.98,7.01,757600.0,6.98,7.02,6.98,7.01,757600.0
2011-03-15 10:50:00,7.0,7.15,7.0,7.14,2325900.0,7.0,7.15,7.0,7.14,2325900.0
2011-03-15 11:00:00,7.14,7.15,7.07,7.11,792100.0,7.14,7.15,7.07,7.11,792100.0
2011-03-15 11:10:00,7.11,7.14,7.09,7.13,440600.0,7.11,7.14,7.09,7.13,440600.0
2011-03-15 11:20:00,7.12,7.13,7.09,7.12,283000.0,7.12,7.13,7.09,7.12,283000.0
2011-03-15 11:30:00,7.11,7.13,7.11,7.13,224700.0,7.11,7.13,7.11,7.13,224700.0
2011-03-15 11:40:00,7.13,7.18,7.12,7.17,576900.0,7.13,7.18,7.12,7.17,576900.0
2011-03-15 11:50:00,7.17,7.17,7.14,7.15,348400.0,7.17,7.17,7.14,7.15,348400.0
2011-03-15 12:00:00,7.15,7.18,7.15,7.17,192300.0,7.15,7.18,7.15,7.17,192300.0
2011-03-15 12:10:00,7.18,7.18,7.13,7.13,293800.0,7.18,7.18,7.13,7.13,293800.0
2011-03-15 12:20:00,7.13,7.16,7.13,7.15,137400.0,7.13,7.16,7.13,7.15,137400.0
2011-03-15 12:30:00,7.16,7.16,7.14,7.14,183600.0,7.16,7.16,7.14,7.14,183600.0
2011-03-15 12:40:00,7.14,7.15,7.08,7.08,186500.0,7.14,7.15,7.08,7.08,186500.0
2011-03-15 12:50:00,7.08,7.1,7.08,7.09,105400.0,7.08,7.1,7.08,7.09,105400.0
2011-03-15 13:00:00,7.09,7.09,7.07,7.07,128000.0,7.09,7.09,7.07,7.07,128000.0
2011-03-15 13:10:00,7.07,7.1,7.07,7.07,192400.0,7.07,7.1,7.07,7.07,192400.0
2011-03-15 13:20:00,7.07,7.08,7.04,7.08,347600.0,7.07,7.08,7.04,7.08,347600.0
2011-03-15 13:30:00,7.08,7.08,7.05,7.06,201900.0,7.08,7.08,7.05,7.06,201900.0
2011-03-15 13:40:00,7.06,7.07,7.05,7.05,194400.0,7.06,7.07,7.05,7.05,194400.0
2011-03-15 13:50:00,7.05,7.08,7.05,7.06,176600.0,7.05,7.08,7.05,7.06,176600.0
2011-03-15 14:00:00,7.06,7.07,7.06,7.06,82300.0,7.06,7.07,7.06,7.06,82300.0
2011-03-15 14:10:00,7.06,7.08,7.05,7.07,468300.0,7.06,7.08,7.05,7.07,468300.0
2011-03-15 14:20:00,7.07,7.12,7.06,7.12,171300.0,7.07,7.12,7.06,7.12,171300.0
2011-03-15 14:30:00,7.12,7.12,7.1,7.12,67900.0,7.12,7.12,7.1,7.12,67900.0
2011-03-15 14:40:00,7.12,7.14,7.11,7.14,94700.0,7.12,7.14,7.11,7.14,94700.0
2011-03-15 14:50:00,7.14,7.14,7.11,7.12,131100.0,7.14,7.14,7.11,7.12,131100.0
2011-03-15 15:00:00,7.11,7.12,7.11,7.12,112800.0,7.11,7.12,7.11,7.12,112800.0
2011-03-15 15:10:00,7.11,7.12,7.11,7.12,109500.0,7.11,7.12,7.11,7.12,109500.0
2011-03-15 15:20:00,7.12,7.14,7.11,7.13,390000.0,7.12,7.14,7.11,7.13,390000.0
2011-03-15 15:30:00,7.12,7.14,7.12,7.14,267700.0,7.12,7.14,7.12,7.14,267700.0
2011-03-15 15:40:00,7.14,7.16,7.11,7.11,793000.0,7.14,7.16,7.11,7.11,793000.0
2011-03-15 15:50:00,7.11,7.12,7.08,7.08,1240900.0,7.11,7.12,7.08,7.08,1240900.0
2011-03-16 09:30:00,7.05,7.09,7.02,7.03,393800.0,7.05,7.09,7.02,7.03,393800.0
2011-03-16 09:40:00,7.03,7.04,6.98,6.98,678600.0,7.03,7.04,6.98,6.98,678600.0
2011-03-16 09:50:00,6.99,7.01,6.98,6.99,705400.0,6.99,7.01,6.98,6.99,705400.0
2011-03-16 10:00:00,6.98,6.99,6.97,6.98,568800.0,6.98,6.99,6.97,6.98,568800.0
2011-03-16 10:10:00,6.99,7.02,6.98,7.0,2106800.0,6.99,7.02,6.98,7.0,2106800.0
2011-03-16 10:20:00,7.0,7.05,7.0,7.03,1416500.0,7.0,7.05,7.0,7.03,1416500.0
2011-03-16 10:30:00,7.04,7.08,7.03,7.05,1582400.0,7.04,7.08,7.03,7.05,1582400.0
2011-03-16 10:40:00,7.06,7.12,7.04,7.12,990000.0,7.06,7.12,7.04,7.12,990000.0
2011-03-16 10:50:00,7.12,7.12,7.03,7.03,493100.0,7.12,7.12,7.03,7.03,493100.0
2011-03-16 11:00:00,7.03,7.06,6.97,7.03,2279400.0,7.03,7.06,6.97,7.03,2279400.0
2011-03-16 11:10:00,7.03,7.05,7.01,7.04,447500.0,7.03,7.05,7.01,7.04,447500.0
2011-03-16 11:20:00,7.04,7.05,7.02,7.05,273200.0,7.04,7.05,7.02,7.05,273200.0
2011-03-16 11:30:00,7.05,7.09,7.05,7.07,402400.0,7.05,7.09,7.05,7.07,402400.0
2011-03-16 11:40:00,7.07,7.1,7.06,7.08,444200.0,7.07,7.1,7.06,7.08,444200.0
2011-03-16 11:50:00,7.08,7.08,7.05,7.07,194300.0,7.08,7.08,7.05,7.07,194300.0
2011-03-16 12:00:00,7.07,7.07,7.01,7.04,281700.0,7.07,7.07,7.01,7.04,281700.0
2011-03-16 12:10:00,7.04,7.04,6.97,7.0,444500.0,7.04,7.04,6.97,7.0,444500.0
2011-03-16 12:20:00,7.0,7.03,6.98,7.02,349000.0,7.0,7.03,6.98,7.02,349000.0
2011-03-16 12:30:00,7.02,7.03,6.98,6.99,372800.0,7.02,7.03,6.98,6.99,372800.0
2011-03-16 12:40:00,6.99,7.02,6.96,7.02,593400.0,6.99,7.02,6.96,7.02,593400.0
2011-03-16 12:50:00,7.02,7.02,7.0,7.01,68300.0,7.02,7.02,7.0,7.01,68300.0
2011-03-16 13:00:00,7.01,7.02,6.99,7.0,152300.0,7.01,7.02,6.99,7.0,152300.0
2011-03-16 13:10:00,7.0,7.0,6.99,7.0,126100.0,7.0,7.0,6.99,7.0,126100.0
2011-03-16 13:20:00,7.0,7.0,6.95,6.98,217300.0,7.0,7.0,6.95,6.98,217300.0
2011-03-16 13:30:00,6.98,6.98,6.95,6.96,145300.0,6.98,6.98,6.95,6.96,145300.0
2011-03-16 13:40:00,6.96,6.96,6.93,6.95,227900.0,6.96,6.96,6.93,6.95,227900.0
2011-03-16 13:50:00,6.95,6.95,6.94,6.95,90300.0,6.95,6.95,6.94,6.95,90300.0
2011-03-16 14:00:00,6.95,6.95,6.92,6.94,579300.0,6.95,6.95,6.92,6.94,579300.0
2011-03-16 14:10:00,6.94,6.94,6.89,6.89,721900.0,6.94,6.94,6.89,6.89,721900.0
2011-03-16 14:20:00,6.9,6.93,6.88,6.92,378000.0,6.9,6.93,6.88,6.92,378000.0
2011-03-16 14:30:00,6.92,6.95,6.9,6.94,274200.0,6.92,6.95,6.9,6.94,274200.0
2011-03-16 14:40:00,6.94,6.99,6.94,6.97,316400.0,6.94,6.99,6.94,6.97,316400.0
2011-03-16 14:50:00,6.97,7.0,6.96,6.97,230500.0,6.97,7.0,6.96,6.97,230500.0
2011-03-16 15:00:00,6.98,6.99,6.97,6.98,165600.0,6.98,6.99,6.97,6.98,165600.0
2011-03-16 15:10:00,6.99,7.0,6.96,6.99,285600.0,6.99,7.0,6.96,6.99,285600.0
2011-03-16 15:20:00,6.99,7.0,6.96,6.98,388100.0,6.99,7.0,6.96,6.98,388100.0
2011-03-16 15:30:00,6.97,6.99,6.95,6.97,419100.0,6.97,6.99,6.95,6.97,419100.0
2011-03-16 15:40:00,6.97,6.99,6.93,6.96,1135900.0,6.97,6.99,6.93,6.96,1135900.0
2011-03-16 15:50:00,6.97,6.97,6.93,6.93,917300.0,6.97,6.97,6.93,6.93,917300.0
2011-03-17 09:30:00,7.03,7.06,7.0,7.02,484400.0,7.03,7.06,7.0,7.02,484400.0
2011-03-17 09:40:00,7.02,7.03,6.96,7.0,792600.0,7.02,7.03,6.96,7.0,792600.0
2011-03-17 09:50:00,7.0,7.04,7.0,7.02,354000.0,7.0,7.04,7.0,7.02,354000.0
2011-03-17 10:00:00,7.02,7.04,7.01,7.04,508200.0,7.02,7.04,7.01,7.04,508200.0
2011-03-17 10:10:00,7.04,7.04,6.99,7.0,739000.0,7.04,7.04,6.99,7.0,739000.0
2011-03-17 10:20:00,7.0,7.04,7.0,7.03,392800.0,7.0,7.04,7.0,7.03,392800.0
2011-03-17 10:30:00,7.04,7.06,7.03,7.06,276800.0,7.04,7.06,7.03,7.06,276800.0
2011-03-17 10:40:00,7.05,7.07,7.04,7.07,310300.0,7.05,7.07,7.04,7.07,310300.0
2011-03-17 10:50:00,7.07,7.07,7.02,7.03,996500.0,7.07,7.07,7.02,7.03,996500.0
2011-03-17 11:00:00,7.03,7.05,7.01,7.01,392100.0,7.03,7.05,7.01,7.01,392100.0
2011-03-17 11:10:00,7.01,7.02,6.99,7.0,299300.0,7.01,7.02,6.99,7.0,299300.0
2011-03-17 11:20:00,6.99,7.03,6.98,7.03,514400.0,6.99,7.03,6.98,7.03,514400.0
2011-03-17 11:30:00,7.03,7.05,7.02,7.05,103800.0,7.03,7.05,7.02,7.05,103800.0
2011-03-17 11:40:00,7.05,7.08,7.04,7.08,448800.0,7.05,7.08,7.04,7.08,448800.0
2011-03-17 11:50:00,7.08,7.09,7.05,7.05,245300.0,7.08,7.09,7.05,7.05,245300.0
2011-03-17 12:00:00,7.05,7.08,7.04,7.08,232000.0,7.05,7.08,7.04,7.08,232000.0
2011-03-17 12:10:00,7.08,7.09,7.05,7.06,629400.0,7.08,7.09,7.05,7.06,629400.0
2011-03-17 12:20:00,7.05,7.07,7.04,7.06,464900.0,7.05,7.07,7.04,7.06,464900.0
2011-03-17 12:30:00,7.06,7.09,7.06,7.08,74000.0,7.06,7.09,7.06,7.08,74000.0
2011-03-17 12:40:00,7.08,7.09,7.07,7.08,129100.0,7.08,7.09,7.07,7.08,129100.0
2011-03-17 12:50:00,7.08,7.09,7.07,7.08,103200.0,7.08,7.09,7.07,7.08,103200.0
2011-03-17 13:00:00,7.07,7.09,7.06,7.08,234500.0,7.07,7.09,7.06,7.08,234500.0
2011-03-17 13:10:00,7.08,7.09,7.06,7.07,149300.0,7.08,7.09,7.06,7.07,149300.0
2011-03-17 13:20:00,7.07,7.07,7.05,7.05,170600.0,7.07,7.07,7.05,7.05,170600.0
2011-03-17 13:30:00,7.05,7.07,7.05,7.06,143100.0,7.05,7.07,7.05,7.06,143100.0
2011-03-17 13:40:00,7.06,7.07,7.05,7.07,146900.0,7.06,7.07,7.05,7.07,146900.0
2011-03-17 13:50:00,7.07,7.07,7.04,7.06,522800.0,7.07,7.07,7.04,7.06,522800.0
2011-03-17 14:00:00,7.06,7.08,7.05,7.05,681300.0,7.06,7.08,7.05,7.05,681300.0
2011-03-17 14:10:00,7.06,7.08,7.05,7.07,298300.0,7.06,7.08,7.05,7.07,298300.0
2011-03-17 14:20:00,7.07,7.1,7.07,7.09,280000.0,7.07,7.1,7.07,7.09,280000.0
2011-03-17 14:30:00,7.09,7.11,7.08,7.1,151600.0,7.09,7.11,7.08,7.1,151600.0
2011-03-17 14:40:00,7.11,7.11,7.09,7.1,752500.0,7.11,7.11,7.09,7.1,752500.0
2011-03-17 14:50:00,7.09,7.12,7.09,7.1,585000.0,7.09,7.12,7.09,7.1,585000.0
2011-03-17 15:00:00,7.09,7.12,7.09,7.12,481300.0,7.09,7.12,7.09,7.12,481300.0
2011-03-17 15:10:00,7.12,7.13,7.11,7.12,236400.0,7.12,7.13,7.11,7.12,236400.0
2011-03-17 15:20:00,7.12,7.14,7.11,7.13,307100.0,7.12,7.14,7.11,7.13,307100.0
2011-03-17 15:30:00,7.12,7.14,7.11,7.14,434000.0,7.12,7.14,7.11,7.14,434000.0
2011-03-17 15:40:00,7.13,7.15,7.11,7.12,1812100.0,7.13,7.15,7.11,7.12,1812100.0
2011-03-17 15:50:00,7.12,7.13,7.1,7.11,2424700.0,7.12,7.13,7.1,7.11,2424700.0
2011-03-18 09:30:00,7.22,7.25,7.13,7.17,1889600.0,7.22,7.25,7.13,7.17,1889600.0
2011-03-18 09:40:00,7.18,7.19,7.16,7.18,461600.0,7.18,7.19,7.16,7.18,461600.0
2011-03-18 09:50:00,7.19,7.22,7.19,7.2,232100.0,7.19,7.22,7.19,7.2,232100.0
2011-03-18 10:00:00,7.2,7.21,7.18,7.19,672900.0,7.2,7.21,7.18,7.19,672900.0
2011-03-18 10:10:00,7.19,7.2,7.16,7.17,709100.0,7.19,7.2,7.16,7.17,709100.0
2011-03-18 10:20:00,7.17,7.19,7.15,7.18,411400.0,7.17,7.19,7.15,7.18,411400.0
2011-03-18 10:30:00,7.18,7.21,7.17,7.21,272700.0,7.18,7.21,7.17,7.21,272700.0
2011-03-18 10:40:00,7.2,7.21,7.19,7.2,224300.0,7.2,7.21,7.19,7.2,224300.0
2011-03-18 10:50:00,7.2,7.21,7.2,7.21,161400.0,7.2,7.21,7.2,7.21,161400.0
2011-03-18 11:00:00,7.21,7.22,7.2,7.22,340600.0,7.21,7.22,7.2,7.22,340600.0
2011-03-18 11:10:00,7.22,7.22,7.2,7.22,158300.0,7.22,7.22,7.2,7.22,158300.0
2011-03-18 11:20:00,7.21,7.22,7.19,7.19,165500.0,7.21,7.22,7.19,7.19,165500.0
2011-03-18 11:30:00,7.2,7.22,7.19,7.21,126300.0,7.2,7.22,7.19,7.21,126300.0
2011-03-18 11:40:00,7.22,7.22,7.17,7.19,215800.0,7.22,7.22,7.17,7.19,215800.0
2011-03-18 11:50:00,7.19,7.2,7.19,7.19,93000.0,7.19,7.2,7.19,7.19,93000.0
2011-03-18 12:00:00,7.19,7.19,7.18,7.19,54700.0,7.19,7.19,7.18,7.19,54700.0
2011-03-18 12:10:00,7.19,7.19,7.18,7.19,35600.0,7.19,7.19,7.18,7.19,35600.0
2011-03-18 12:20:00,7.19,7.2,7.17,7.17,178800.0,7.19,7.2,7.17,7.17,178800.0
2011-03-18 12:30:00,7.18,7.18,7.17,7.18,30400.0,7.18,7.18,7.17,7.18,30400.0
2011-03-18 12:40:00,7.18,7.18,7.17,7.18,44200.0,7.18,7.18,7.17,7.18,44200.0
2011-03-18 12:50:00,7.18,7.19,7.17,7.19,220200.0,7.18,7.19,7.17,7.19,220200.0
2011-03-18 13:00:00,7.19,7.19,7.18,7.18,22100.0,7.19,7.19,7.18,7.18,22100.0
2011-03-18 13:10:00,7.19,7.19,7.18,7.19,20300.0,7.19,7.19,7.18,7.19,20300.0
2011-03-18 13:20:00,7.19,7.19,7.17,7.17,81600.0,7.19,7.19,7.17,7.17,81600.0
2011-03-18 13:30:00,7.18,7.18,7.17,7.18,26000.0,7.18,7.18,7.17,7.18,26000.0
2011-03-18 13:40:00,7.18,7.18,7.17,7.18,65600.0,7.18,7.18,7.17,7.18,65600.0
2011-03-18 13:50:00,7.18,7.18,7.17,7.17,75100.0,7.18,7.18,7.17,7.17,75100.0
2011-03-18 14:00:00,7.17,7.18,7.15,7.15,167800.0,7.17,7.18,7.15,7.15,167800.0
2011-03-18 14:10:00,7.16,7.16,7.13,7.13,149000.0,7.16,7.16,7.13,7.13,149000.0
2011-03-18 14:20:00,7.13,7.14,7.13,7.14,37300.0,7.13,7.14,7.13,7.14,37300.0
2011-03-18 14:30:00,7.14,7.14,7.13,7.14,126900.0,7.14,7.14,7.13,7.14,126900.0
2011-03-18 14:40:00,7.14,7.14,7.12,7.12,92600.0,7.14,7.14,7.12,7.12,92600.0
2011-03-18 14:50:00,7.12,7.13,7.1,7.1,118100.0,7.12,7.13,7.1,7.1,118100.0
2011-03-18 15:00:00,7.1,7.11,7.1,7.11,109000.0,7.1,7.11,7.1,7.11,109000.0
2011-03-18 15:10:00,7.11,7.11,7.1,7.11,115700.0,7.11,7.11,7.1,7.11,115700.0
2011-03-18 15:20:00,7.11,7.11,7.1,7.1,177100.0,7.11,7.11,7.1,7.1,177100.0
2011-03-18 15:30:00,7.1,7.13,7.1,7.13,402600.0,7.1,7.13,7.1,7.13,402600.0
2011-03-18 15:40:00,7.13,7.18,7.12,7.18,765200.0,7.13,7.18,7.12,7.18,765200.0
2011-03-18 15:50:00,7.18,7.2,7.17,7.19,1150700.0,7.18,7.2,7.17,7.19,1150700.0
2011-03-21 09:30:00,7.34,7.34,7.21,7.33,353600.0,7.34,7.34,7.21,7.33,353600.0
2011-03-21 09:40:00,7.33,7.36,7.3,7.35,453700.0,7.33,7.36,7.3,7.35,453700.0
2011-03-21 09:50:00,7.35,7.35,7.32,7.32,453200.0,7.35,7.35,7.32,7.32,453200.0
2011-03-21 10:00:00,7.32,7.35,7.31,7.34,716300.0,7.32,7.35,7.31,7.34,716300.0
2011-03-21 10:10:00,7.34,7.34,7.32,7.33,308200.0,7.34,7.34,7.32,7.33,308200.0
2011-03-21 10:20:00,7.34,7.34,7.32,7.34,173000.0,7.34,7.34,7.32,7.34,173000.0
2011-03-21 10:30:00,7.34,7.34,7.3,7.3,188700.0,7.34,7.34,7.3,7.3,188700.0
2011-03-21 10:40:00,7.31,7.34,7.29,7.34,270800.0,7.31,7.34,7.29,7.34,270800.0
2011-03-21 10:50:00,7.34,7.34,7.32,7.33,251800.0,7.34,7.34,7.32,7.33,251800.0
2011-03-21 11:00:00,7.34,7.34,7.3,7.31,469400.0,7.34,7.34,7.3,7.31,469400.0
2011-03-21 11:10:00,7.3,7.31,7.28,7.28,213200.0,7.3,7.31,7.28,7.28,213200.0
2011-03-21 11:20:00,7.28,7.3,7.28,7.28,180900.0,7.28,7.3,7.28,7.28,180900.0
2011-03-21 11:30:00,7.29,7.29,7.28,7.29,84000.0,7.29,7.29,7.28,7.29,84000.0
2011-03-21 11:40:00,7.29,7.29,7.28,7.29,136400.0,7.29,7.29,7.28,7.29,136400.0
2011-03-21 11:50:00,7.29,7.29,7.28,7.28,64400.0,7.29,7.29,7.28,7.28,64400.0
2011-03-21 12:00:00,7.28,7.3,7.27,7.3,161700.0,7.28,7.3,7.27,7.3,161700.0
2011-03-21 12:10:00,7.29,7.31,7.29,7.3,142800.0,7.29,7.31,7.29,7.3,142800.0
2011-03-21 12:20:00,7.31,7.32,7.3,7.32,83600.0,7.31,7.32,7.3,7.32,83600.0
2011-03-21 12:30:00,7.31,7.33,7.31,7.33,163200.0,7.31,7.33,7.31,7.33,163200.0
2011-03-21 12:40:00,7.33,7.33,7.32,7.33,56700.0,7.33,7.33,7.32,7.33,56700.0
2011-03-21 12:50:00,7.33,7.33,7.32,7.33,44100.0,7.33,7.33,7.32,7.33,44100.0
2011-03-21 13:00:00,7.33,7.33,7.32,7.33,57500.0,7.33,7.33,7.32,7.33,57500.0
2011-03-21 13:10:00,7.33,7.33,7.32,7.33,34700.0,7.33,7.33,7.32,7.33,34700.0
2011-03-21 13:20:00,7.32,7.33,7.32,7.33,26700.0,7.32,7.33,7.32,7.33,26700.0
2011-03-21 13:30:00,7.32,7.33,7.32,7.32,17900.0,7.32,7.33,7.32,7.32,17900.0
2011-03-21 13:40:00,7.33,7.33,7.32,7.32,43900.0,7.33,7.33,7.32,7.32,43900.0
2011-03-21 13:50:00,7.33,7.33,7.31,7.33,295800.0,7.33,7.33,7.31,7.33,295800.0
2011-03-21 14:00:00,7.33,7.33,7.32,7.32,71300.0,7.33,7.33,7.32,7.32,71300.0
2011-03-21 14:10:00,7.33,7.33,7.32,7.33,27000.0,7.33,7.33,7.32,7.33,27000.0
2011-03-21 14:20:00,7.33,7.33,7.3,7.31,67900.0,7.33,7.33,7.3,7.31,67900.0
2011-03-21 14:30:00,7.31,7.31,7.3,7.31,24600.0,7.31,7.31,7.3,7.31,24600.0
2011-03-21 14:40:00,7.31,7.31,7.29,7.3,113900.0,7.31,7.31,7.29,7.3,113900.0
2011-03-21 14:50:00,7.29,7.3,7.27,7.28,54400.0,7.29,7.3,7.27,7.28,54400.0
2011-03-21 15:00:00,7.28,7.28,7.26,7.27,48300.0,7.28,7.28,7.26,7.27,48300.0
2011-03-21 15:10:00,7.27,7.27,7.23,7.25,273800.0,7.27,7.27,7.23,7.25,273800.0
2011-03-21 15:20:00,7.25,7.26,7.24,7.24,289800.0,7.25,7.26,7.24,7.24,289800.0
2011-03-21 15:30:00,7.24,7.26,7.24,7.25,282000.0,7.24,7.26,7.24,7.25,282000.0
2011-03-21 15:40:00,7.25,7.27,7.25,7.27,371400.0,7.25,7.27,7.25,7.27,371400.0
2011-03-21 15:50:00,7.26,7.27,7.24,7.27,685400.0,7.26,7.27,7.24,7.27,685400.0
2011-03-22 09:30:00,7.33,7.33,7.14,7.17,872400.0,7.33,7.33,7.14,7.17,872400.0
2011-03-22 09:40:00,7.17,7.18,7.07,7.09,818400.0,7.17,7.18,7.07,7.09,818400.0
2011-03-22 09:50:00,7.09,7.09,7.03,7.05,932500.0,7.09,7.09,7.03,7.05,932500.0
2011-03-22 10:00:00,7.05,7.07,7.02,7.07,485600.0,7.05,7.07,7.02,7.07,485600.0
2011-03-22 10:10:00,7.07,7.07,7.02,7.06,685600.0,7.07,7.07,7.02,7.06,685600.0
2011-03-22 10:20:00,7.06,7.1,7.05,7.08,719700.0,7.06,7.1,7.05,7.08,719700.0
2011-03-22 10:30:00,7.08,7.09,7.05,7.06,1156800.0,7.08,7.09,7.05,7.06,1156800.0
2011-03-22 10:40:00,7.05,7.06,7.04,7.04,359600.0,7.05,7.06,7.04,7.04,359600.0
2011-03-22 10:50:00,7.04,7.05,7.02,7.03,468200.0,7.04,7.05,7.02,7.03,468200.0
2011-03-22 11:00:00,7.02,7.03,7.0,7.02,851000.0,7.02,7.03,7.0,7.02,851000.0
2011-03-22 11:10:00,7.02,7.03,6.99,7.02,685800.0,7.02,7.03,6.99,7.02,685800.0
2011-03-22 11:20:00,7.03,7.07,7.01,7.07,668800.0,7.03,7.07,7.01,7.07,668800.0
2011-03-22 11:30:00,7.06,7.07,7.05,7.06,206300.0,7.06,7.07,7.05,7.06,206300.0
2011-03-22 11:40:00,7.05,7.06,7.05,7.06,42400.0,7.05,7.06,7.05,7.06,42400.0
2011-03-22 11:50:00,7.06,7.06,7.05,7.06,104000.0,7.06,7.06,7.05,7.06,104000.0
2011-03-22 12:00:00,7.06,7.06,7.05,7.06,42000.0,7.06,7.06,7.05,7.06,42000.0
2011-03-22 12:10:00,7.06,7.06,7.05,7.06,52300.0,7.06,7.06,7.05,7.06,52300.0
2011-03-22 12:20:00,7.06,7.07,7.05,7.06,117900.0,7.06,7.07,7.05,7.06,117900.0
2011-03-22 12:30:00,7.07,7.07,7.04,7.06,489800.0,7.07,7.07,7.04,7.06,489800.0
2011-03-22 12:40:00,7.05,7.06,7.04,7.05,602300.0,7.05,7.06,7.04,7.05,602300.0
2011-03-22 12:50:00,7.05,7.06,7.05,7.05,284500.0,7.05,7.06,7.05,7.05,284500.0
2011-03-22 13:00:00,7.05,7.06,7.04,7.06,1023100.0,7.05,7.06,7.04,7.06,1023100.0
2011-03-22 13:10:00,7.05,7.06,7.02,7.03,682900.0,7.05,7.06,7.02,7.03,682900.0
2011-03-22 13:20:00,7.03,7.03,7.01,7.03,357700.0,7.03,7.03,7.01,7.03,357700.0
2011-03-22 13:30:00,7.03,7.03,7.01,7.02,278200.0,7.03,7.03,7.01,7.02,278200.0
2011-03-22 13:40:00,7.02,7.05,7.01,7.05,359800.0,7.02,7.05,7.01,7.05,359800.0
2011-03-22 13:50:00,7.05,7.07,7.04,7.07,1115400.0,7.05,7.07,7.04,7.07,1115400.0
2011-03-22 14:00:00,7.06,7.08,7.02,7.02,1011500.0,7.06,7.08,7.02,7.02,1011500.0
2011-03-22 14:10:00,7.03,7.03,6.97,6.98,1557600.0,7.03,7.03,6.97,6.98,1557600.0
2011-03-22 14:20:00,6.98,7.0,6.96,6.97,662000.0,6.98,7.0,6.96,6.97,662000.0
2011-03-22 14:30:00,6.96,6.97,6.95,6.96,500400.0,6.96,6.97,6.95,6.96,500400.0
2011-03-22 14:40:00,6.97,6.99,6.96,6.99,476400.0,6.97,6.99,6.96,6.99,476400.0
2011-03-22 14:50:00,6.99,7.0,6.98,6.99,717700.0,6.99,7.0,6.98,6.99,717700.0
2011-03-22 15:00:00,6.99,7.0,6.98,6.99,658900.0,6.99,7.0,6.98,6.99,658900.0
2011-03-22 15:10:00,6.99,6.99,6.97,6.99,682200.0,6.99,6.99,6.97,6.99,682200.0
2011-03-22 15:20:00,6.99,7.0,6.98,6.99,721600.0,6.99,7.0,6.98,6.99,721600.0
2011-03-22 15:30:00,6.99,6.99,6.96,6.96,991500.0,6.99,6.99,6.96,6.96,991500.0
2011-03-22 15:40:00,6.96,6.98,6.95,6.98,1547400.0,6.96,6.98,6.95,6.98,1547400.0
2011-03-22 15:50:00,6.98,7.0,6.97,6.98,3254300.0,6.98,7.0,6.97,6.98,3254300.0
2011-03-23 09:30:00,6.95,6.99,6.94,6.96,986700.0,6.95,6.99,6.94,6.96,986700.0
2011-03-23 09:40:00,6.96,6.96,6.93,6.94,957000.0,6.96,6.96,6.93,6.94,957000.0
2011-03-23 09:50:00,6.93,6.99,6.93,6.97,1076400.0,6.93,6.99,6.93,6.97,1076400.0
2011-03-23 10:00:00,6.96,6.99,6.94,6.99,1402200.0,6.96,6.99,6.94,6.99,1402200.0
2011-03-23 10:10:00,6.98,7.0,6.96,6.99,504900.0,6.98,7.0,6.96,6.99,504900.0
2011-03-23 10:20:00,6.99,7.02,6.97,7.0,1541800.0,6.99,7.02,6.97,7.0,1541800.0
2011-03-23 10:30:00,7.0,7.03,6.99,7.03,283300.0,7.0,7.03,6.99,7.03,283300.0
2011-03-23 10:40:00,7.03,7.04,6.97,6.98,1040900.0,7.03,7.04,6.97,6.98,1040900.0
2011-03-23 10:50:00,6.99,7.01,6.98,6.98,190800.0,6.99,7.01,6.98,6.98,190800.0
2011-03-23 11:00:00,6.99,7.0,6.98,7.0,105300.0,6.99,7.0,6.98,7.0,105300.0
2011-03-23 11:10:00,7.0,7.02,6.98,6.99,264500.0,7.0,7.02,6.98,6.99,264500.0
2011-03-23 11:20:00,6.98,6.99,6.97,6.99,141500.0,6.98,6.99,6.97,6.99,141500.0
2011-03-23 11:30:00,6.99,7.01,6.98,7.01,136900.0,6.99,7.01,6.98,7.01,136900.0
2011-03-23 11:40:00,7.01,7.02,7.0,7.02,667200.0,7.01,7.02,7.0,7.02,667200.0
2011-03-23 11:50:00,7.02,7.02,7.01,7.01,547000.0,7.02,7.02,7.01,7.01,547000.0
2011-03-23 12:00:00,7.02,7.02,7.01,7.01,320400.0,7.02,7.02,7.01,7.01,320400.0
2011-03-23 12:10:00,7.02,7.04,7.01,7.03,467900.0,7.02,7.04,7.01,7.03,467900.0
2011-03-23 12:20:00,7.04,7.07,7.03,7.06,476300.0,7.04,7.07,7.03,7.06,476300.0
2011-03-23 12:30:00,7.07,7.07,7.02,7.03,343000.0,7.07,7.07,7.02,7.03,343000.0
2011-03-23 12:40:00,7.02,7.04,7.02,7.04,202700.0,7.02,7.04,7.02,7.04,202700.0
2011-03-23 12:50:00,7.03,7.04,7.02,7.03,142000.0,7.03,7.04,7.02,7.03,142000.0
2011-03-23 13:00:00,7.02,7.03,7.01,7.01,81200.0,7.02,7.03,7.01,7.01,81200.0
2011-03-23 13:10:00,7.01,7.02,7.01,7.01,31900.0,7.01,7.02,7.01,7.01,31900.0
2011-03-23 13:20:00,7.01,7.02,6.99,6.99,224600.0,7.01,7.02,6.99,6.99,224600.0
2011-03-23 13:30:00,6.99,7.0,6.99,7.0,52500.0,6.99,7.0,6.99,7.0,52500.0
2011-03-23 13:40:00,6.99,7.01,6.99,6.99,237900.0,6.99,7.01,6.99,6.99,237900.0
2011-03-23 13:50:00,7.0,7.0,6.99,7.0,112700.0,7.0,7.0,6.99,7.0,112700.0
2011-03-23 14:00:00,6.99,7.0,6.97,6.98,247900.0,6.99,7.0,6.97,6.98,247900.0
2011-03-23 14:10:00,6.98,6.99,6.97,6.99,225600.0,6.98,6.99,6.97,6.99,225600.0
2011-03-23 14:20:00,6.99,7.0,6.98,7.0,200400.0,6.99,7.0,6.98,7.0,200400.0
2011-03-23 14:30:00,7.0,7.0,6.97,6.97,319800.0,7.0,7.0,6.97,6.97,319800.0
2011-03-23 14:40:00,6.97,6.98,6.97,6.97,61400.0,6.97,6.98,6.97,6.97,61400.0
2011-03-23 14:50:00,6.98,6.99,6.97,6.99,230500.0,6.98,6.99,6.97,6.99,230500.0
2011-03-23 15:00:00,6.98,6.99,6.98,6.99,71600.0,6.98,6.99,6.98,6.99,71600.0
2011-03-23 15:10:00,6.98,7.0,6.98,6.99,200200.0,6.98,7.0,6.98,6.99,200200.0
2011-03-23 15:20:00,7.0,7.0,6.99,6.99,100800.0,7.0,7.0,6.99,6.99,100800.0
2011-03-23 15:30:00,7.0,7.0,6.99,6.99,199400.0,7.0,7.0,6.99,6.99,199400.0
2011-03-23 15:40:00,6.99,7.0,6.99,7.0,231500.0,6.99,7.0,6.99,7.0,231500.0
2011-03-23 15:50:00,6.99,7.0,6.99,6.99,865900.0,6.99,7.0,6.99,6.99,865900.0
2011-03-24 09:30:00,6.99,7.03,6.97,6.98,267100.0,6.99,7.03,6.97,6.98,267100.0
2011-03-24 09:40:00,6.98,6.98,6.95,6.98,245900.0,6.98,6.98,6.95,6.98,245900.0
2011-03-24 09:50:00,6.97,7.01,6.96,7.0,351800.0,6.97,7.01,6.96,7.0,351800.0
2011-03-24 10:00:00,6.99,7.0,6.98,6.99,186300.0,6.99,7.0,6.98,6.99,186300.0
2011-03-24 10:10:00,6.99,6.99,6.98,6.98,107100.0,6.99,6.99,6.98,6.98,107100.0
2011-03-24 10:20:00,6.98,6.99,6.97,6.98,90700.0,6.98,6.99,6.97,6.98,90700.0
2011-03-24 10:30:00,6.98,6.99,6.97,6.99,114800.0,6.98,6.99,6.97,6.99,114800.0
2011-03-24 10:40:00,6.99,6.99,6.98,6.99,40800.0,6.99,6.99,6.98,6.99,40800.0
2011-03-24 10:50:00,6.99,7.02,6.98,7.02,271500.0,6.99,7.02,6.98,7.02,271500.0
2011-03-24 11:00:00,7.01,7.02,7.01,7.01,46000.0,7.01,7.02,7.01,7.01,46000.0
2011-03-24 11:10:00,7.01,7.02,7.01,7.02,46500.0,7.01,7.02,7.01,7.02,46500.0
2011-03-24 11:20:00,7.02,7.03,7.02,7.03,300300.0,7.02,7.03,7.02,7.03,300300.0
2011-03-24 11:30:00,7.03,7.03,6.99,7.0,390000.0,7.03,7.03,6.99,7.0,390000.0
2011-03-24 11:40:00,7.0,7.0,6.99,7.0,72800.0,7.0,7.0,6.99,7.0,72800.0
2011-03-24 11:50:00,7.0,7.0,6.99,6.99,17400.0,7.0,7.0,6.99,6.99,17400.0
2011-03-24 12:00:00,6.99,7.02,6.99,7.01,474300.0,6.99,7.02,6.99,7.01,474300.0
2011-03-24 12:10:00,7.01,7.01,6.99,7.0,463600.0,7.01,7.01,6.99,7.0,463600.0
2011-03-24 12:20:00,6.99,7.02,6.99,7.02,276900.0,6.99,7.02,6.99,7.02,276900.0
2011-03-24 12:30:00,7.02,7.02,6.99,7.0,254300.0,7.02,7.02,6.99,7.0,254300.0
2011-03-24 12:40:00,6.99,7.0,6.98,6.98,131500.0,6.99,7.0,6.98,6.98,131500.0
2011-03-24 12:50:00,6.98,6.99,6.97,6.98,88200.0,6.98,6.99,6.97,6.98,88200.0
2011-03-24 13:00:00,6.98,6.98,6.97,6.98,13800.0,6.98,6.98,6.97,6.98,13800.0
2011-03-24 13:10:00,6.98,6.99,6.97,6.99,135500.0,6.98,6.99,6.97,6.99,135500.0
2011-03-24 13:20:00,6.99,6.99,6.98,6.98,9800.0,6.99,6.99,6.98,6.98,9800.0
2011-03-24 13:30:00,6.99,6.99,6.98,6.99,41800.0,6.99,6.99,6.98,6.99,41800.0
2011-03-24 13:40:00,6.99,6.99,6.98,6.99,13400.0,6.99,6.99,6.98,6.99,13400.0
2011-03-24 13:50:00,6.99,7.02,6.98,7.02,285300.0,6.99,7.02,6.98,7.02,285300.0
2011-03-24 14:00:00,7.02,7.02,7.01,7.02,20800.0,7.02,7.02,7.01,7.02,20800.0
2011-03-24 14:10:00,7.02,7.02,7.01,7.01,81900.0,7.02,7.02,7.01,7.01,81900.0
2011-03-24 14:20:00,7.02,7.02,7.01,7.02,93300.0,7.02,7.02,7.01,7.02,93300.0
2011-03-24 14:30:00,7.02,7.02,7.01,7.01,153300.0,7.02,7.02,7.01,7.01,153300.0
2011-03-24 14:40:00,7.02,7.03,7.01,7.03,185900.0,7.02,7.03,7.01,7.03,185900.0
2011-03-24 14:50:00,7.03,7.05,7.02,7.04,467600.0,7.03,7.05,7.02,7.04,467600.0
2011-03-24 15:00:00,7.04,7.06,7.04,7.06,185300.0,7.04,7.06,7.04,7.06,185300.0
2011-03-24 15:10:00,7.06,7.07,7.05,7.07,87600.0,7.06,7.07,7.05,7.07,87600.0
2011-03-24 15:20:00,7.07,7.09,7.06,7.07,225500.0,7.07,7.09,7.06,7.07,225500.0
2011-03-24 15:30:00,7.07,7.09,7.06,7.09,211900.0,7.07,7.09,7.06,7.09,211900.0
2011-03-24 15:40:00,7.09,7.11,7.08,7.1,440000.0,7.09,7.11,7.08,7.1,440000.0
2011-03-24 15:50:00,7.1,7.11,7.09,7.1,1295900.0,7.1,7.11,7.09,7.1,1295900.0
2011-03-25 09:30:00,7.13,7.13,7.05,7.05,312700.0,7.13,7.13,7.05,7.05,312700.0
2011-03-25 09:40:00,7.06,7.1,7.05,7.09,213700.0,7.06,7.1,7.05,7.09,213700.0
2011-03-25 09:50:00,7.09,7.1,7.06,7.06,168000.0,7.09,7.1,7.06,7.06,168000.0
2011-03-25 10:00:00,7.07,7.07,7.04,7.05,464800.0,7.07,7.07,7.04,7.05,464800.0
2011-03-25 10:10:00,7.05,7.07,7.03,7.06,721500.0,7.05,7.07,7.03,7.06,721500.0
2011-03-25 10:20:00,7.06,7.06,7.05,7.06,114200.0,7.06,7.06,7.05,7.06,114200.0
2011-03-25 10:30:00,7.06,7.08,7.05,7.05,177500.0,7.06,7.08,7.05,7.05,177500.0
2011-03-25 10:40:00,7.06,7.06,7.05,7.06,1301300.0,7.06,7.06,7.05,7.06,1301300.0
2011-03-25 10:50:00,7.06,7.11,7.05,7.11,573300.0,7.06,7.11,7.05,7.11,573300.0
2011-03-25 11:00:00,7.11,7.11,7.1,7.11,229300.0,7.11,7.11,7.1,7.11,229300.0
2011-03-25 11:10:00,7.11,7.12,7.09,7.12,856000.0,7.11,7.12,7.09,7.12,856000.0
2011-03-25 11:20:00,7.12,7.13,7.11,7.13,318200.0,7.12,7.13,7.11,7.13,318200.0
2011-03-25 11:30:00,7.14,7.15,7.13,7.14,213100.0,7.14,7.15,7.13,7.14,213100.0
2011-03-25 11:40:00,7.14,7.15,7.14,7.15,334100.0,7.14,7.15,7.14,7.15,334100.0
2011-03-25 11:50:00,7.14,7.15,7.14,7.15,310700.0,7.14,7.15,7.14,7.15,310700.0
2011-03-25 12:00:00,7.15,7.15,7.14,7.15,267400.0,7.15,7.15,7.14,7.15,267400.0
2011-03-25 12:10:00,7.15,7.18,7.14,7.18,310400.0,7.15,7.18,7.14,7.18,310400.0
2011-03-25 12:20:00,7.17,7.18,7.17,7.18,110500.0,7.17,7.18,7.17,7.18,110500.0
2011-03-25 12:30:00,7.18,7.18,7.17,7.17,82600.0,7.18,7.18,7.17,7.17,82600.0
2011-03-25 12:40:00,7.17,7.2,7.17,7.19,251000.0,7.17,7.2,7.17,7.19,251000.0
2011-03-25 12:50:00,7.2,7.21,7.19,7.21,486600.0,7.2,7.21,7.19,7.21,486600.0
2011-03-25 13:00:00,7.2,7.22,7.2,7.22,255500.0,7.2,7.22,7.2,7.22,255500.0
2011-03-25 13:10:00,7.22,7.24,7.21,7.24,372100.0,7.22,7.24,7.21,7.24,372100.0
2011-03-25 13:20:00,7.24,7.24,7.23,7.23,217300.0,7.24,7.24,7.23,7.23,217300.0
2011-03-25 13:30:00,7.24,7.24,7.23,7.23,46200.0,7.24,7.24,7.23,7.23,46200.0
2011-03-25 13:40:00,7.23,7.24,7.23,7.23,340700.0,7.23,7.24,7.23,7.23,340700.0
2011-03-25 13:50:00,7.24,7.25,7.23,7.25,212400.0,7.24,7.25,7.23,7.25,212400.0
2011-03-25 14:00:00,7.25,7.25,7.24,7.24,108100.0,7.25,7.25,7.24,7.24,108100.0
2011-03-25 14:10:00,7.24,7.25,7.24,7.25,93800.0,7.24,7.25,7.24,7.25,93800.0
2011-03-25 14:20:00,7.24,7.25,7.24,7.24,107500.0,7.24,7.25,7.24,7.24,107500.0
2011-03-25 14:30:00,7.24,7.25,7.22,7.23,296900.0,7.24,7.25,7.22,7.23,296900.0
2011-03-25 14:40:00,7.22,7.24,7.22,7.24,237700.0,7.22,7.24,7.22,7.24,237700.0
2011-03-25 14:50:00,7.23,7.24,7.23,7.24,114500.0,7.23,7.24,7.23,7.24,114500.0
2011-03-25 15:00:00,7.23,7.25,7.23,7.24,359400.0,7.23,7.25,7.23,7.24,359400.0
2011-03-25 15:10:00,7.24,7.24,7.23,7.24,246400.0,7.24,7.24,7.23,7.24,246400.0
2011-03-25 15:20:00,7.23,7.24,7.2,7.2,449100.0,7.23,7.24,7.2,7.2,449100.0
2011-03-25 15:30:00,7.2,7.22,7.2,7.2,609800.0,7.2,7.22,7.2,7.2,609800.0
2011-03-25 15:40:00,7.2,7.23,7.19,7.22,1172600.0,7.2,7.23,7.19,7.22,1172600.0
2011-03-25 15:50:00,7.22,7.23,7.2,7.2,2093700.0,7.22,7.23,7.2,7.2,2093700.0
2011-03-28 09:30:00,7.24,7.28,7.2,7.25,418800.0,7.24,7.28,7.2,7.25,418800.0
2011-03-28 09:40:00,7.25,7.27,7.21,7.26,212300.0,7.25,7.27,7.21,7.26,212300.0
2011-03-28 09:50:00,7.26,7.27,7.24,7.25,126100.0,7.26,7.27,7.24,7.25,126100.0
2011-03-28 10:00:00,7.25,7.26,7.23,7.26,1311900.0,7.25,7.26,7.23,7.26,1311900.0
2011-03-28 10:10:00,7.26,7.29,7.26,7.27,448900.0,7.26,7.29,7.26,7.27,448900.0
2011-03-28 10:20:00,7.28,7.28,7.27,7.27,71900.0,7.28,7.28,7.27,7.27,71900.0
2011-03-28 10:30:00,7.27,7.31,7.27,7.3,310800.0,7.27,7.31,7.27,7.3,310800.0
2011-03-28 10:40:00,7.3,7.31,7.29,7.29,287200.0,7.3,7.31,7.29,7.29,287200.0
2011-03-28 10:50:00,7.29,7.33,7.28,7.31,726300.0,7.29,7.33,7.28,7.31,726300.0
2011-03-28 11:00:00,7.32,7.32,7.31,7.32,149200.0,7.32,7.32,7.31,7.32,149200.0
2011-03-28 11:10:00,7.32,7.32,7.3,7.31,91900.0,7.32,7.32,7.3,7.31,91900.0
2011-03-28 11:20:00,7.31,7.31,7.3,7.3,46200.0,7.31,7.31,7.3,7.3,46200.0
2011-03-28 11:30:00,7.31,7.31,7.3,7.31,48000.0,7.31,7.31,7.3,7.31,48000.0
2011-03-28 11:40:00,7.31,7.31,7.28,7.28,231700.0,7.31,7.31,7.28,7.28,231700.0
2011-03-28 11:50:00,7.29,7.31,7.27,7.31,623500.0,7.29,7.31,7.27,7.31,623500.0
2011-03-28 12:00:00,7.31,7.31,7.3,7.31,60600.0,7.31,7.31,7.3,7.31,60600.0
2011-03-28 12:10:00,7.31,7.32,7.3,7.31,298600.0,7.31,7.32,7.3,7.31,298600.0
2011-03-28 12:20:00,7.3,7.32,7.3,7.3,191500.0,7.3,7.32,7.3,7.3,191500.0
2011-03-28 12:30:00,7.3,7.31,7.3,7.3,22500.0,7.3,7.31,7.3,7.3,22500.0
2011-03-28 12:40:00,7.3,7.31,7.3,7.3,24900.0,7.3,7.31,7.3,7.3,24900.0
2011-03-28 12:50:00,7.31,7.31,7.3,7.3,280600.0,7.31,7.31,7.3,7.3,280600.0
2011-03-28 13:00:00,7.3,7.31,7.3,7.3,218400.0,7.3,7.31,7.3,7.3,218400.0
2011-03-28 13:10:00,7.3,7.34,7.3,7.34,609200.0,7.3,7.34,7.3,7.34,609200.0
2011-03-28 13:20:00,7.34,7.35,7.33,7.34,134500.0,7.34,7.35,7.33,7.34,134500.0
2011-03-28 13:30:00,7.34,7.35,7.33,7.33,44100.0,7.34,7.35,7.33,7.33,44100.0
2011-03-28 13:40:00,7.33,7.34,7.33,7.33,32500.0,7.33,7.34,7.33,7.33,32500.0
2011-03-28 13:50:00,7.33,7.33,7.31,7.31,115600.0,7.33,7.33,7.31,7.31,115600.0
2011-03-28 14:00:00,7.31,7.32,7.3,7.3,132100.0,7.31,7.32,7.3,7.3,132100.0
2011-03-28 14:10:00,7.3,7.32,7.3,7.32,218400.0,7.3,7.32,7.3,7.32,218400.0
2011-03-28 14:20:00,7.31,7.32,7.31,7.32,1269100.0,7.31,7.32,7.31,7.32,1269100.0
2011-03-28 14:30:00,7.31,7.32,7.3,7.3,107600.0,7.31,7.32,7.3,7.3,107600.0
2011-03-28 14:40:00,7.3,7.31,7.3,7.3,49400.0,7.3,7.31,7.3,7.3,49400.0
2011-03-28 14:50:00,7.3,7.31,7.29,7.3,196500.0,7.3,7.31,7.29,7.3,196500.0
2011-03-28 15:00:00,7.31,7.31,7.3,7.3,110700.0,7.31,7.31,7.3,7.3,110700.0
2011-03-28 15:10:00,7.3,7.31,7.29,7.3,266600.0,7.3,7.31,7.29,7.3,266600.0
2011-03-28 15:20:00,7.31,7.31,7.3,7.31,65500.0,7.31,7.31,7.3,7.31,65500.0
2011-03-28 15:30:00,7.3,7.31,7.3,7.3,60700.0,7.3,7.31,7.3,7.3,60700.0
2011-03-28 15:40:00,7.3,7.31,7.29,7.29,499300.0,7.3,7.31,7.29,7.29,499300.0
2011-03-28 15:50:00,7.29,7.3,7.27,7.28,1247600.0,7.29,7.3,7.27,7.28,1247600.0
2011-03-29 09:30:00,7.26,7.28,7.22,7.24,132500.0,7.26,7.28,7.22,7.24,132500.0
2011-03-29 09:40:00,7.23,7.24,7.15,7.16,626100.0,7.23,7.24,7.15,7.16,626100.0
2011-03-29 09:50:00,7.16,7.21,7.15,7.18,543700.0,7.16,7.21,7.15,7.18,543700.0
2011-03-29 10:00:00,7.18,7.2,7.18,7.18,215000.0,7.18,7.2,7.18,7.18,215000.0
2011-03-29 10:10:00,7.18,7.19,7.16,7.18,704000.0,7.18,7.19,7.16,7.18,704000.0
2011-03-29 10:20:00,7.18,7.19,7.15,7.16,599500.0,7.18,7.19,7.15,7.16,599500.0
2011-03-29 10:30:00,7.16,7.21,7.15,7.2,804100.0,7.16,7.21,7.15,7.2,804100.0
2011-03-29 10:40:00,7.21,7.21,7.18,7.2,1080200.0,7.21,7.21,7.18,7.2,1080200.0
2011-03-29 10:50:00,7.2,7.22,7.19,7.2,316600.0,7.2,7.22,7.19,7.2,316600.0
2011-03-29 11:00:00,7.2,7.21,7.2,7.2,186400.0,7.2,7.21,7.2,7.2,186400.0
2011-03-29 11:10:00,7.2,7.21,7.18,7.19,228200.0,7.2,7.21,7.18,7.19,228200.0
2011-03-29 11:20:00,7.18,7.2,7.17,7.2,237500.0,7.18,7.2,7.17,7.2,237500.0
2011-03-29 11:30:00,7.2,7.2,7.17,7.18,310500.0,7.2,7.2,7.17,7.18,310500.0
2011-03-29 11:40:00,7.18,7.19,7.17,7.18,191700.0,7.18,7.19,7.17,7.18,191700.0
2011-03-29 11:50:00,7.17,7.18,7.15,7.18,355500.0,7.17,7.18,7.15,7.18,355500.0
2011-03-29 12:00:00,7.18,7.21,7.17,7.19,379500.0,7.18,7.21,7.17,7.19,379500.0
2011-03-29 12:10:00,7.2,7.2,7.19,7.2,74200.0,7.2,7.2,7.19,7.2,74200.0
2011-03-29 12:20:00,7.2,7.21,7.19,7.2,53800.0,7.2,7.21,7.19,7.2,53800.0
2011-03-29 12:30:00,7.21,7.23,7.2,7.23,275400.0,7.21,7.23,7.2,7.23,275400.0
2011-03-29 12:40:00,7.23,7.24,7.22,7.24,93100.0,7.23,7.24,7.22,7.24,93100.0
2011-03-29 12:50:00,7.24,7.25,7.23,7.25,97300.0,7.24,7.25,7.23,7.25,97300.0
2011-03-29 13:00:00,7.24,7.25,7.24,7.24,96200.0,7.24,7.25,7.24,7.24,96200.0
2011-03-29 13:10:00,7.24,7.25,7.24,7.25,47100.0,7.24,7.25,7.24,7.25,47100.0
2011-03-29 13:20:00,7.25,7.25,7.24,7.25,112200.0,7.25,7.25,7.24,7.25,112200.0
2011-03-29 13:30:00,7.25,7.25,7.23,7.24,371000.0,7.25,7.25,7.23,7.24,371000.0
2011-03-29 13:40:00,7.24,7.24,7.23,7.24,48900.0,7.24,7.24,7.23,7.24,48900.0
2011-03-29 13:50:00,7.24,7.28,7.23,7.25,564600.0,7.24,7.28,7.23,7.25,564600.0
2011-03-29 14:00:00,7.26,7.31,7.25,7.29,755900.0,7.26,7.31,7.25,7.29,755900.0
2011-03-29 14:10:00,7.29,7.3,7.27,7.28,322100.0,7.29,7.3,7.27,7.28,322100.0
2011-03-29 14:20:00,7.28,7.28,7.26,7.28,230800.0,7.28,7.28,7.26,7.28,230800.0
2011-03-29 14:30:00,7.28,7.29,7.26,7.29,199600.0,7.28,7.29,7.26,7.29,199600.0
2011-03-29 14:40:00,7.28,7.29,7.27,7.27,121400.0,7.28,7.29,7.27,7.27,121400.0
2011-03-29 14:50:00,7.28,7.28,7.26,7.27,153500.0,7.28,7.28,7.26,7.27,153500.0
2011-03-29 15:00:00,7.27,7.28,7.26,7.27,285400.0,7.27,7.28,7.26,7.27,285400.0
2011-03-29 15:10:00,7.26,7.28,7.26,7.27,357600.0,7.26,7.28,7.26,7.27,357600.0
2011-03-29 15:20:00,7.27,7.3,7.26,7.29,537700.0,7.27,7.3,7.26,7.29,537700.0
2011-03-29 15:30:00,7.28,7.29,7.27,7.27,255100.0,7.28,7.29,7.27,7.27,255100.0
2011-03-29 15:40:00,7.28,7.31,7.27,7.3,688700.0,7.28,7.31,7.27,7.3,688700.0
2011-03-29 15:50:00,7.31,7.33,7.3,7.33,1342200.0,7.31,7.33,7.3,7.33,1342200.0
2011-03-30 09:30:00,7.35,7.37,7.32,7.34,188400.0,7.35,7.37,7.32,7.34,188400.0
2011-03-30 09:40:00,7.34,7.35,7.31,7.31,431900.0,7.34,7.35,7.31,7.31,431900.0
2011-03-30 09:50:00,7.31,7.39,7.3,7.38,1596800.0,7.31,7.39,7.3,7.38,1596800.0
2011-03-30 10:00:00,7.38,7.39,7.34,7.34,284100.0,7.38,7.39,7.34,7.34,284100.0
2011-03-30 10:10:00,7.35,7.36,7.33,7.36,386600.0,7.35,7.36,7.33,7.36,386600.0
2011-03-30 10:20:00,7.37,7.38,7.35,7.35,351400.0,7.37,7.38,7.35,7.35,351400.0
2011-03-30 10:30:00,7.35,7.39,7.35,7.38,499200.0,7.35,7.39,7.35,7.38,499200.0
2011-03-30 10:40:00,7.39,7.42,7.39,7.39,406400.0,7.39,7.42,7.39,7.39,406400.0
2011-03-30 10:50:00,7.39,7.4,7.39,7.4,159300.0,7.39,7.4,7.39,7.4,159300.0
2011-03-30 11:00:00,7.4,7.4,7.38,7.38,95200.0,7.4,7.4,7.38,7.38,95200.0
2011-03-30 11:10:00,7.39,7.41,7.38,7.4,244300.0,7.39,7.41,7.38,7.4,244300.0
2011-03-30 11:20:00,7.39,7.4,7.37,7.4,442400.0,7.39,7.4,7.37,7.4,442400.0
2011-03-30 11:30:00,7.39,7.4,7.38,7.38,198800.0,7.39,7.4,7.38,7.38,198800.0
2011-03-30 11:40:00,7.38,7.4,7.38,7.39,243100.0,7.38,7.4,7.38,7.39,243100.0
2011-03-30 11:50:00,7.39,7.39,7.37,7.37,118800.0,7.39,7.39,7.37,7.37,118800.0
2011-03-30 12:00:00,7.38,7.39,7.37,7.39,146800.0,7.38,7.39,7.37,7.39,146800.0
2011-03-30 12:10:00,7.39,7.41,7.36,7.41,243000.0,7.39,7.41,7.36,7.41,243000.0
2011-03-30 12:20:00,7.41,7.41,7.39,7.39,94500.0,7.41,7.41,7.39,7.39,94500.0
2011-03-30 12:30:00,7.39,7.41,7.39,7.39,136400.0,7.39,7.41,7.39,7.39,136400.0
2011-03-30 12:40:00,7.4,7.4,7.39,7.4,31400.0,7.4,7.4,7.39,7.4,31400.0
2011-03-30 12:50:00,7.39,7.41,7.38,7.4,426500.0,7.39,7.41,7.38,7.4,426500.0
2011-03-30 13:00:00,7.4,7.42,7.4,7.4,252400.0,7.4,7.42,7.4,7.4,252400.0
2011-03-30 13:10:00,7.4,7.41,7.39,7.4,55000.0,7.4,7.41,7.39,7.4,55000.0
2011-03-30 13:20:00,7.39,7.4,7.39,7.39,31500.0,7.39,7.4,7.39,7.39,31500.0
2011-03-30 13:30:00,7.39,7.4,7.37,7.37,283900.0,7.39,7.4,7.37,7.37,283900.0
2011-03-30 13:40:00,7.37,7.39,7.37,7.38,245600.0,7.37,7.39,7.37,7.38,245600.0
2011-03-30 13:50:00,7.38,7.39,7.38,7.38,31500.0,7.38,7.39,7.38,7.38,31500.0
2011-03-30 14:00:00,7.39,7.39,7.38,7.39,43600.0,7.39,7.39,7.38,7.39,43600.0
2011-03-30 14:10:00,7.38,7.39,7.38,7.38,99600.0,7.38,7.39,7.38,7.38,99600.0
2011-03-30 14:20:00,7.39,7.4,7.37,7.37,586400.0,7.39,7.4,7.37,7.37,586400.0
2011-03-30 14:30:00,7.37,7.38,7.37,7.38,41400.0,7.37,7.38,7.37,7.38,41400.0
2011-03-30 14:40:00,7.37,7.38,7.37,7.38,150300.0,7.37,7.38,7.37,7.38,150300.0
2011-03-30 14:50:00,7.38,7.38,7.36,7.37,155300.0,7.38,7.38,7.36,7.37,155300.0
2011-03-30 15:00:00,7.37,7.39,7.37,7.39,247400.0,7.37,7.39,7.37,7.39,247400.0
2011-03-30 15:10:00,7.39,7.39,7.38,7.38,58200.0,7.39,7.39,7.38,7.38,58200.0
2011-03-30 15:20:00,7.38,7.39,7.38,7.39,57400.0,7.38,7.39,7.38,7.39,57400.0
2011-03-30 15:30:00,7.38,7.39,7.38,7.38,237000.0,7.38,7.39,7.38,7.38,237000.0
2011-03-30 15:40:00,7.39,7.4,7.37,7.4,692300.0,7.39,7.4,7.37,7.4,692300.0
2011-03-30 15:50:00,7.4,7.41,7.39,7.41,767500.0,7.4,7.41,7.39,7.41,767500.0
2011-03-31 09:30:00,7.38,7.39,7.31,7.36,432800.0,7.38,7.39,7.31,7.36,432800.0
2011-03-31 09:40:00,7.35,7.36,7.31,7.33,401700.0,7.35,7.36,7.31,7.33,401700.0
2011-03-31 09:50:00,7.33,7.37,7.33,7.37,275300.0,7.33,7.37,7.33,7.37,275300.0
2011-03-31 10:00:00,7.37,7.41,7.36,7.39,167100.0,7.37,7.41,7.36,7.39,167100.0
2011-03-31 10:10:00,7.39,7.45,7.38,7.45,501500.0,7.39,7.45,7.38,7.45,501500.0
2011-03-31 10:20:00,7.45,7.48,7.44,7.44,238800.0,7.45,7.48,7.44,7.44,238800.0
2011-03-31 10:30:00,7.45,7.46,7.43,7.44,178700.0,7.45,7.46,7.43,7.44,178700.0
2011-03-31 10:40:00,7.44,7.44,7.42,7.43,146800.0,7.44,7.44,7.42,7.43,146800.0
2011-03-31 10:50:00,7.43,7.44,7.38,7.39,641800.0,7.43,7.44,7.38,7.39,641800.0
2011-03-31 11:00:00,7.4,7.4,7.39,7.4,117900.0,7.4,7.4,7.39,7.4,117900.0
2011-03-31 11:10:00,7.39,7.41,7.35,7.35,1061400.0,7.39,7.41,7.35,7.35,1061400.0
2011-03-31 11:20:00,7.35,7.36,7.32,7.33,708700.0,7.35,7.36,7.32,7.33,708700.0
2011-03-31 11:30:00,7.33,7.34,7.32,7.34,193500.0,7.33,7.34,7.32,7.34,193500.0
2011-03-31 11:40:00,7.34,7.34,7.33,7.34,60300.0,7.34,7.34,7.33,7.34,60300.0
2011-03-31 11:50:00,7.34,7.36,7.34,7.35,265000.0,7.34,7.36,7.34,7.35,265000.0
2011-03-31 12:00:00,7.36,7.36,7.34,7.35,201000.0,7.36,7.36,7.34,7.35,201000.0
2011-03-31 12:10:00,7.35,7.35,7.32,7.33,119300.0,7.35,7.35,7.32,7.33,119300.0
2011-03-31 12:20:00,7.33,7.37,7.33,7.35,370200.0,7.33,7.37,7.33,7.35,370200.0
2011-03-31 12:30:00,7.36,7.36,7.34,7.35,83400.0,7.36,7.36,7.34,7.35,83400.0
2011-03-31 12:40:00,7.35,7.37,7.34,7.37,68800.0,7.35,7.37,7.34,7.37,68800.0
2011-03-31 12:50:00,7.37,7.38,7.36,7.38,58000.0,7.37,7.38,7.36,7.38,58000.0
2011-03-31 13:00:00,7.38,7.38,7.37,7.37,28800.0,7.38,7.38,7.37,7.37,28800.0
2011-03-31 13:10:00,7.37,7.38,7.36,7.36,119900.0,7.37,7.38,7.36,7.36,119900.0
2011-03-31 13:20:00,7.37,7.38,7.36,7.38,236300.0,7.37,7.38,7.36,7.38,236300.0
2011-03-31 13:30:00,7.38,7.38,7.37,7.38,51800.0,7.38,7.38,7.37,7.38,51800.0
2011-03-31 13:40:00,7.38,7.38,7.37,7.37,24200.0,7.38,7.38,7.37,7.37,24200.0
2011-03-31 13:50:00,7.38,7.4,7.37,7.4,337100.0,7.38,7.4,7.37,7.4,337100.0
2011-03-31 14:00:00,7.4,7.4,7.39,7.39,75600.0,7.4,7.4,7.39,7.39,75600.0
2011-03-31 14:10:00,7.4,7.41,7.39,7.4,279500.0,7.4,7.41,7.39,7.4,279500.0
2011-03-31 14:20:00,7.4,7.41,7.39,7.4,310000.0,7.4,7.41,7.39,7.4,310000.0
2011-03-31 14:30:00,7.4,7.4,7.39,7.39,64900.0,7.4,7.4,7.39,7.39,64900.0
2011-03-31 14:40:00,7.39,7.41,7.39,7.41,261300.0,7.39,7.41,7.39,7.41,261300.0
2011-03-31 14:50:00,7.41,7.42,7.4,7.42,99200.0,7.41,7.42,7.4,7.42,99200.0
2011-03-31 15:00:00,7.42,7.42,7.41,7.42,269100.0,7.42,7.42,7.41,7.42,269100.0
2011-03-31 15:10:00,7.41,7.42,7.39,7.4,492000.0,7.41,7.42,7.39,7.4,492000.0
2011-03-31 15:20:00,7.4,7.4,7.37,7.37,386800.0,7.4,7.4,7.37,7.37,386800.0
2011-03-31 15:30:00,7.37,7.38,7.32,7.32,829700.0,7.37,7.38,7.32,7.32,829700.0
2011-03-31 15:40:00,7.32,7.33,7.23,7.25,2481100.0,7.32,7.33,7.23,7.25,2481100.0
2011-03-31 15:50:00,7.25,7.26,7.16,7.16,4524800.0,7.25,7.26,7.16,7.16,4524800.0
2011-04-01 09:30:00,7.25,7.38,7.23,7.36,1454700.0,7.25,7.38,7.23,7.36,1454700.0
2011-04-01 09:40:00,7.36,7.38,7.29,7.32,936300.0,7.36,7.38,7.29,7.32,936300.0
2011-04-01 09:50:00,7.32,7.37,7.31,7.34,594600.0,7.32,7.37,7.31,7.34,594600.0
2011-04-01 10:00:00,7.33,7.38,7.33,7.36,793800.0,7.33,7.38,7.33,7.36,793800.0
2011-04-01 10:10:00,7.36,7.4,7.34,7.4,349200.0,7.36,7.4,7.34,7.4,349200.0
2011-04-01 10:20:00,7.4,7.43,7.39,7.42,595900.0,7.4,7.43,7.39,7.42,595900.0
2011-04-01 10:30:00,7.42,7.45,7.41,7.42,394900.0,7.42,7.45,7.41,7.42,394900.0
2011-04-01 10:40:00,7.42,7.45,7.42,7.45,316100.0,7.42,7.45,7.42,7.45,316100.0
2011-04-01 10:50:00,7.45,7.5,7.44,7.48,1123400.0,7.45,7.5,7.44,7.48,1123400.0
2011-04-01 11:00:00,7.48,7.5,7.47,7.5,283400.0,7.48,7.5,7.47,7.5,283400.0
2011-04-01 11:10:00,7.5,7.5,7.46,7.48,536800.0,7.5,7.5,7.46,7.48,536800.0
2011-04-01 11:20:00,7.48,7.52,7.47,7.52,625100.0,7.48,7.52,7.47,7.52,625100.0
2011-04-01 11:30:00,7.52,7.53,7.49,7.5,709800.0,7.52,7.53,7.49,7.5,709800.0
2011-04-01 11:40:00,7.5,7.5,7.43,7.44,585500.0,7.5,7.5,7.43,7.44,585500.0
2011-04-01 11:50:00,7.44,7.44,7.37,7.41,1370200.0,7.44,7.44,7.37,7.41,1370200.0
2011-04-01 12:00:00,7.41,7.45,7.41,7.45,795900.0,7.41,7.45,7.41,7.45,795900.0
2011-04-01 12:10:00,7.44,7.45,7.42,7.43,223000.0,7.44,7.45,7.42,7.43,223000.0
2011-04-01 12:20:00,7.43,7.43,7.41,7.41,71300.0,7.43,7.43,7.41,7.41,71300.0
2011-04-01 12:30:00,7.41,7.42,7.39,7.4,88500.0,7.41,7.42,7.39,7.4,88500.0
2011-04-01 12:40:00,7.39,7.4,7.36,7.37,144600.0,7.39,7.4,7.36,7.37,144600.0
2011-04-01 12:50:00,7.37,7.37,7.36,7.36,30300.0,7.37,7.37,7.36,7.36,30300.0
2011-04-01 13:00:00,7.36,7.37,7.34,7.36,106500.0,7.36,7.37,7.34,7.36,106500.0
2011-04-01 13:10:00,7.36,7.38,7.34,7.38,347000.0,7.36,7.38,7.34,7.38,347000.0
2011-04-01 13:20:00,7.37,7.39,7.37,7.39,152800.0,7.37,7.39,7.37,7.39,152800.0
2011-04-01 13:30:00,7.39,7.4,7.39,7.4,139000.0,7.39,7.4,7.39,7.4,139000.0
2011-04-01 13:40:00,7.4,7.4,7.37,7.38,186000.0,7.4,7.4,7.37,7.38,186000.0
2011-04-01 13:50:00,7.38,7.38,7.36,7.36,101400.0,7.38,7.38,7.36,7.36,101400.0
2011-04-01 14:00:00,7.36,7.37,7.34,7.34,1329000.0,7.36,7.37,7.34,7.34,1329000.0
2011-04-01 14:10:00,7.34,7.35,7.33,7.33,231200.0,7.34,7.35,7.33,7.33,231200.0
2011-04-01 14:20:00,7.33,7.34,7.33,7.34,100200.0,7.33,7.34,7.33,7.34,100200.0
2011-04-01 14:30:00,7.33,7.34,7.31,7.32,254300.0,7.33,7.34,7.31,7.32,254300.0
2011-04-01 14:40:00,7.32,7.32,7.27,7.28,298500.0,7.32,7.32,7.27,7.28,298500.0
2011-04-01 14:50:00,7.27,7.31,7.27,7.3,1349700.0,7.27,7.31,7.27,7.3,1349700.0
2011-04-01 15:00:00,7.3,7.31,7.28,7.29,438600.0,7.3,7.31,7.28,7.29,438600.0
2011-04-01 15:10:00,7.28,7.3,7.24,7.27,1363000.0,7.28,7.3,7.24,7.27,1363000.0
2011-04-01 15:20:00,7.27,7.28,7.25,7.26,464000.0,7.27,7.28,7.25,7.26,464000.0
2011-04-01 15:30:00,7.26,7.27,7.25,7.26,546100.0,7.26,7.27,7.25,7.26,546100.0
2011-04-01 15:40:00,7.26,7.29,7.25,7.29,1762100.0,7.26,7.29,7.25,7.29,1762100.0
2011-04-01 15:50:00,7.29,7.31,7.28,7.31,1552600.0,7.29,7.31,7.28,7.31,1552600.0
2011-04-04 09:30:00,7.32,7.35,7.3,7.33,191400.0,7.32,7.35,7.3,7.33,191400.0
2011-04-04 09:40:00,7.32,7.34,7.27,7.28,343000.0,7.32,7.34,7.27,7.28,343000.0
2011-04-04 09:50:00,7.28,7.29,7.22,7.25,337300.0,7.28,7.29,7.22,7.25,337300.0
2011-04-04 10:00:00,7.25,7.26,7.25,7.25,232800.0,7.25,7.26,7.25,7.25,232800.0
2011-04-04 10:10:00,7.25,7.26,7.24,7.25,737700.0,7.25,7.26,7.24,7.25,737700.0
2011-04-04 10:20:00,7.25,7.27,7.2,7.21,1037500.0,7.25,7.27,7.2,7.21,1037500.0
2011-04-04 10:30:00,7.22,7.22,7.18,7.21,459800.0,7.22,7.22,7.18,7.21,459800.0
2011-04-04 10:40:00,7.21,7.21,7.2,7.2,129200.0,7.21,7.21,7.2,7.2,129200.0
2011-04-04 10:50:00,7.2,7.21,7.16,7.16,242000.0,7.2,7.21,7.16,7.16,242000.0
2011-04-04 11:00:00,7.16,7.17,7.13,7.13,454500.0,7.16,7.17,7.13,7.13,454500.0
2011-04-04 11:10:00,7.14,7.14,7.09,7.09,670100.0,7.14,7.14,7.09,7.09,670100.0
2011-04-04 11:20:00,7.09,7.15,7.09,7.14,929300.0,7.09,7.15,7.09,7.14,929300.0
2011-04-04 11:30:00,7.13,7.17,7.11,7.12,1045800.0,7.13,7.17,7.11,7.12,1045800.0
2011-04-04 11:40:00,7.12,7.17,7.11,7.13,947400.0,7.12,7.17,7.11,7.13,947400.0
2011-04-04 11:50:00,7.13,7.17,7.11,7.15,1936400.0,7.13,7.17,7.11,7.15,1936400.0
2011-04-04 12:00:00,7.16,7.2,7.15,7.18,573200.0,7.16,7.2,7.15,7.18,573200.0
2011-04-04 12:10:00,7.17,7.18,7.15,7.16,437300.0,7.17,7.18,7.15,7.16,437300.0
2011-04-04 12:20:00,7.16,7.19,7.15,7.19,286800.0,7.16,7.19,7.15,7.19,286800.0
2011-04-04 12:30:00,7.18,7.19,7.13,7.14,998900.0,7.18,7.19,7.13,7.14,998900.0
2011-04-04 12:40:00,7.14,7.15,7.11,7.15,628200.0,7.14,7.15,7.11,7.15,628200.0
2011-04-04 12:50:00,7.15,7.16,7.12,7.15,1052400.0,7.15,7.16,7.12,7.15,1052400.0
2011-04-04 13:00:00,7.15,7.16,7.14,7.15,256900.0,7.15,7.16,7.14,7.15,256900.0
2011-04-04 13:10:00,7.15,7.17,7.14,7.17,309600.0,7.15,7.17,7.14,7.17,309600.0
2011-04-04 13:20:00,7.16,7.17,7.14,7.15,798900.0,7.16,7.17,7.14,7.15,798900.0
2011-04-04 13:30:00,7.15,7.15,7.06,7.1,1000400.0,7.15,7.15,7.06,7.1,1000400.0
2011-04-04 13:40:00,7.09,7.1,7.03,7.04,1369200.0,7.09,7.1,7.03,7.04,1369200.0
2011-04-04 13:50:00,7.04,7.06,7.03,7.06,473900.0,7.04,7.06,7.03,7.06,473900.0
2011-04-04 14:00:00,7.06,7.1,7.04,7.09,1277700.0,7.06,7.1,7.04,7.09,1277700.0
2011-04-04 14:10:00,7.09,7.13,7.09,7.11,606400.0,7.09,7.13,7.09,7.11,606400.0
2011-04-04 14:20:00,7.11,7.14,7.11,7.14,524600.0,7.11,7.14,7.11,7.14,524600.0
2011-04-04 14:30:00,7.14,7.14,7.13,7.14,229100.0,7.14,7.14,7.13,7.14,229100.0
2011-04-04 14:40:00,7.14,7.14,7.11,7.12,696700.0,7.14,7.14,7.11,7.12,696700.0
2011-04-04 14:50:00,7.12,7.12,7.1,7.11,411200.0,7.12,7.12,7.1,7.11,411200.0
2011-04-04 15:00:00,7.12,7.12,7.1,7.12,343900.0,7.12,7.12,7.1,7.12,343900.0
2011-04-04 15:10:00,7.12,7.14,7.11,7.14,602200.0,7.12,7.14,7.11,7.14,602200.0
2011-04-04 15:20:00,7.14,7.17,7.14,7.17,1005900.0,7.14,7.17,7.14,7.17,1005900.0
2011-04-04 15:30:00,7.17,7.25,7.15,7.23,2829800.0,7.17,7.25,7.15,7.23,2829800.0
2011-04-04 15:40:00,7.22,7.31,7.22,7.26,2911500.0,7.22,7.31,7.22,7.26,2911500.0
2011-04-04 15:50:00,7.27,7.27,7.23,7.23,2359600.0,7.27,7.27,7.23,7.23,2359600.0
2011-04-05 09:30:00,7.19,7.21,7.14,7.16,458200.0,7.19,7.21,7.14,7.16,458200.0
2011-04-05 09:40:00,7.16,7.18,7.13,7.18,382400.0,7.16,7.18,7.13,7.18,382400.0
2011-04-05 09:50:00,7.17,7.18,7.13,7.16,1090900.0,7.17,7.18,7.13,7.16,1090900.0
2011-04-05 10:00:00,7.15,7.17,7.13,7.16,147700.0,7.15,7.17,7.13,7.16,147700.0
2011-04-05 10:10:00,7.16,7.18,7.14,7.15,368400.0,7.16,7.18,7.14,7.15,368400.0
2011-04-05 10:20:00,7.15,7.16,7.14,7.15,201700.0,7.15,7.16,7.14,7.15,201700.0
2011-04-05 10:30:00,7.15,7.16,7.13,7.15,741300.0,7.15,7.16,7.13,7.15,741300.0
2011-04-05 10:40:00,7.15,7.18,7.14,7.14,998000.0,7.15,7.18,7.14,7.14,998000.0
2011-04-05 10:50:00,7.15,7.15,7.11,7.12,714100.0,7.15,7.15,7.11,7.12,714100.0
2011-04-05 11:00:00,7.11,7.13,7.11,7.11,332400.0,7.11,7.13,7.11,7.11,332400.0
2011-04-05 11:10:00,7.11,7.12,7.1,7.1,243200.0,7.11,7.12,7.1,7.1,243200.0
2011-04-05 11:20:00,7.1,7.11,7.09,7.11,363500.0,7.1,7.11,7.09,7.11,363500.0
2011-04-05 11:30:00,7.11,7.13,7.1,7.12,473400.0,7.11,7.13,7.1,7.12,473400.0
2011-04-05 11:40:00,7.13,7.14,7.12,7.14,155900.0,7.13,7.14,7.12,7.14,155900.0
2011-04-05 11:50:00,7.14,7.14,7.12,7.12,140900.0,7.14,7.14,7.12,7.12,140900.0
2011-04-05 12:00:00,7.12,7.13,7.12,7.13,68200.0,7.12,7.13,7.12,7.13,68200.0
2011-04-05 12:10:00,7.13,7.13,7.1,7.11,989600.0,7.13,7.13,7.1,7.11,989600.0
2011-04-05 12:20:00,7.11,7.13,7.1,7.13,316100.0,7.11,7.13,7.1,7.13,316100.0
2011-04-05 12:30:00,7.13,7.14,7.12,7.14,118800.0,7.13,7.14,7.12,7.14,118800.0
2011-04-05 12:40:00,7.13,7.15,7.13,7.14,423000.0,7.13,7.15,7.13,7.14,423000.0
2011-04-05 12:50:00,7.15,7.15,7.12,7.14,329600.0,7.15,7.15,7.12,7.14,329600.0
2011-04-05 13:00:00,7.14,7.14,7.11,7.13,421000.0,7.14,7.14,7.11,7.13,421000.0
2011-04-05 13:10:00,7.14,7.14,7.13,7.14,32700.0,7.14,7.14,7.13,7.14,32700.0
2011-04-05 13:20:00,7.14,7.14,7.13,7.14,165100.0,7.14,7.14,7.13,7.14,165100.0
2011-04-05 13:30:00,7.13,7.15,7.11,7.11,353400.0,7.13,7.15,7.11,7.11,353400.0
2011-04-05 13:40:00,7.11,7.14,7.11,7.12,1053200.0,7.11,7.14,7.11,7.12,1053200.0
2011-04-05 13:50:00,7.12,7.13,7.11,7.11,114000.0,7.12,7.13,7.11,7.11,114000.0
2011-04-05 14:00:00,7.11,7.13,7.1,7.12,212500.0,7.11,7.13,7.1,7.12,212500.0
2011-04-05 14:10:00,7.12,7.13,7.11,7.12,279900.0,7.12,7.13,7.11,7.12,279900.0
2011-04-05 14:20:00,7.11,7.14,7.11,7.12,225400.0,7.11,7.14,7.11,7.12,225400.0
2011-04-05 14:30:00,7.13,7.13,7.12,7.13,124200.0,7.13,7.13,7.12,7.13,124200.0
2011-04-05 14:40:00,7.13,7.13,7.07,7.07,629500.0,7.13,7.13,7.07,7.07,629500.0
2011-04-05 14:50:00,7.07,7.09,7.07,7.07,357900.0,7.07,7.09,7.07,7.07,357900.0
2011-04-05 15:00:00,7.07,7.1,7.07,7.08,588700.0,7.07,7.1,7.07,7.08,588700.0
2011-04-05 15:10:00,7.08,7.09,7.06,7.07,534100.0,7.08,7.09,7.06,7.07,534100.0
2011-04-05 15:20:00,7.07,7.07,7.04,7.05,979800.0,7.07,7.07,7.04,7.05,979800.0
2011-04-05 15:30:00,7.04,7.05,7.02,7.04,977500.0,7.04,7.05,7.02,7.04,977500.0
2011-04-05 15:40:00,7.04,7.07,7.03,7.05,840200.0,7.04,7.07,7.03,7.05,840200.0
2011-04-05 15:50:00,7.04,7.07,7.04,7.06,2046700.0,7.04,7.07,7.04,7.06,2046700.0
2011-04-06 09:30:00,7.09,7.14,7.09,7.14,355300.0,7.09,7.14,7.09,7.14,355300.0
2011-04-06 09:40:00,7.14,7.16,7.12,7.16,382200.0,7.14,7.16,7.12,7.16,382200.0
2011-04-06 09:50:00,7.15,7.18,7.15,7.18,350900.0,7.15,7.18,7.15,7.18,350900.0
2011-04-06 10:00:00,7.18,7.19,7.14,7.16,440500.0,7.18,7.19,7.14,7.16,440500.0
2011-04-06 10:10:00,7.16,7.16,7.1,7.12,180400.0,7.16,7.16,7.1,7.12,180400.0
2011-04-06 10:20:00,7.12,7.12,7.11,7.12,79600.0,7.12,7.12,7.11,7.12,79600.0
2011-04-06 10:30:00,7.12,7.14,7.11,7.14,116900.0,7.12,7.14,7.11,7.14,116900.0
2011-04-06 10:40:00,7.14,7.14,7.13,7.14,46300.0,7.14,7.14,7.13,7.14,46300.0
2011-04-06 10:50:00,7.14,7.14,7.13,7.14,133700.0,7.14,7.14,7.13,7.14,133700.0
2011-04-06 11:00:00,7.13,7.14,7.12,7.13,167800.0,7.13,7.14,7.12,7.13,167800.0
2011-04-06 11:10:00,7.13,7.13,7.11,7.11,152400.0,7.13,7.13,7.11,7.11,152400.0
2011-04-06 11:20:00,7.12,7.12,7.1,7.1,252900.0,7.12,7.12,7.1,7.1,252900.0
2011-04-06 11:30:00,7.1,7.11,7.08,7.08,299300.0,7.1,7.11,7.08,7.08,299300.0
2011-04-06 11:40:00,7.08,7.12,7.08,7.11,364200.0,7.08,7.12,7.08,7.11,364200.0
2011-04-06 11:50:00,7.12,7.12,7.11,7.12,179100.0,7.12,7.12,7.11,7.12,179100.0
2011-04-06 12:00:00,7.11,7.15,7.11,7.15,405400.0,7.11,7.15,7.11,7.15,405400.0
2011-04-06 12:10:00,7.15,7.15,7.14,7.15,82900.0,7.15,7.15,7.14,7.15,82900.0
2011-04-06 12:20:00,7.15,7.15,7.13,7.14,240000.0,7.15,7.15,7.13,7.14,240000.0
2011-04-06 12:30:00,7.14,7.17,7.14,7.16,620900.0,7.14,7.17,7.14,7.16,620900.0
2011-04-06 12:40:00,7.17,7.17,7.16,7.17,104200.0,7.17,7.17,7.16,7.17,104200.0
2011-04-06 12:50:00,7.17,7.17,7.16,7.17,107000.0,7.17,7.17,7.16,7.17,107000.0
2011-04-06 13:00:00,7.17,7.17,7.16,7.16,67900.0,7.17,7.17,7.16,7.16,67900.0
2011-04-06 13:10:00,7.17,7.17,7.16,7.17,89600.0,7.17,7.17,7.16,7.17,89600.0
2011-04-06 13:20:00,7.17,7.17,7.16,7.16,56000.0,7.17,7.17,7.16,7.16,56000.0
2011-04-06 13:30:00,7.17,7.18,7.16,7.18,178700.0,7.17,7.18,7.16,7.18,178700.0
2011-04-06 13:40:00,7.18,7.18,7.17,7.18,71200.0,7.18,7.18,7.17,7.18,71200.0
2011-04-06 13:50:00,7.18,7.19,7.17,7.19,74600.0,7.18,7.19,7.17,7.19,74600.0
2011-04-06 14:00:00,7.19,7.26,7.18,7.25,1597600.0,7.19,7.26,7.18,7.25,1597600.0
2011-04-06 14:10:00,7.25,7.27,7.24,7.26,212500.0,7.25,7.27,7.24,7.26,212500.0
2011-04-06 14:20:00,7.26,7.26,7.24,7.24,130600.0,7.26,7.26,7.24,7.24,130600.0
2011-04-06 14:30:00,7.24,7.25,7.22,7.23,268300.0,7.24,7.25,7.22,7.23,268300.0
2011-04-06 14:40:00,7.22,7.23,7.2,7.23,530000.0,7.22,7.23,7.2,7.23,530000.0
2011-04-06 14:50:00,7.23,7.23,7.22,7.23,131300.0,7.23,7.23,7.22,7.23,131300.0
2011-04-06 15:00:00,7.22,7.24,7.22,7.24,332600.0,7.22,7.24,7.22,7.24,332600.0
2011-04-06 15:10:00,7.24,7.25,7.23,7.23,445800.0,7.24,7.25,7.23,7.23,445800.0
2011-04-06 15:20:00,7.24,7.24,7.2,7.23,1032900.0,7.24,7.24,7.2,7.23,1032900.0
2011-04-06 15:30:00,7.23,7.26,7.22,7.25,1020900.0,7.23,7.26,7.22,7.25,1020900.0
2011-04-06 15:40:00,7.25,7.25,7.23,7.25,447200.0,7.25,7.25,7.23,7.25,447200.0
2011-04-06 15:50:00,7.25,7.25,7.22,7.23,1305100.0,7.25,7.25,7.22,7.23,1305100.0
2011-04-07 09:30:00,7.21,7.23,7.14,7.2,232400.0,7.21,7.23,7.14,7.2,232400.0
2011-04-07 09:40:00,7.2,7.3,7.2,7.28,594600.0,7.2,7.3,7.2,7.28,594600.0
2011-04-07 09:50:00,7.28,7.31,7.26,7.29,449700.0,7.28,7.31,7.26,7.29,449700.0
2011-04-07 10:00:00,7.28,7.28,7.26,7.27,144900.0,7.28,7.28,7.26,7.27,144900.0
2011-04-07 10:10:00,7.26,7.32,7.26,7.32,299300.0,7.26,7.32,7.26,7.32,299300.0
2011-04-07 10:20:00,7.32,7.36,7.3,7.35,1161500.0,7.32,7.36,7.3,7.35,1161500.0
2011-04-07 10:30:00,7.36,7.39,7.3,7.32,1364100.0,7.36,7.39,7.3,7.32,1364100.0
2011-04-07 10:40:00,7.33,7.34,7.29,7.32,1987300.0,7.33,7.34,7.29,7.32,1987300.0
2011-04-07 10:50:00,7.31,7.35,7.3,7.35,1037500.0,7.31,7.35,7.3,7.35,1037500.0
2011-04-07 11:00:00,7.34,7.35,7.31,7.34,741800.0,7.34,7.35,7.31,7.34,741800.0
2011-04-07 11:10:00,7.34,7.38,7.34,7.35,506100.0,7.34,7.38,7.34,7.35,506100.0
2011-04-07 11:20:00,7.36,7.39,7.34,7.39,681200.0,7.36,7.39,7.34,7.39,681200.0
2011-04-07 11:30:00,7.38,7.4,7.36,7.37,864200.0,7.38,7.4,7.36,7.37,864200.0
2011-04-07 11:40:00,7.38,7.39,7.37,7.38,587900.0,7.38,7.39,7.37,7.38,587900.0
2011-04-07 11:50:00,7.38,7.38,7.36,7.36,887800.0,7.38,7.38,7.36,7.36,887800.0
2011-04-07 12:00:00,7.36,7.37,7.33,7.36,1671700.0,7.36,7.37,7.33,7.36,1671700.0
2011-04-07 12:10:00,7.36,7.4,7.36,7.4,182500.0,7.36,7.4,7.36,7.4,182500.0
2011-04-07 12:20:00,7.39,7.41,7.37,7.37,311900.0,7.39,7.41,7.37,7.37,311900.0
2011-04-07 12:30:00,7.37,7.39,7.36,7.37,481300.0,7.37,7.39,7.36,7.37,481300.0
2011-04-07 12:40:00,7.38,7.38,7.37,7.38,334100.0,7.38,7.38,7.37,7.38,334100.0
2011-04-07 12:50:00,7.38,7.43,7.38,7.42,882900.0,7.38,7.43,7.38,7.42,882900.0
2011-04-07 13:00:00,7.42,7.42,7.36,7.38,377400.0,7.42,7.42,7.36,7.38,377400.0
2011-04-07 13:10:00,7.39,7.39,7.36,7.37,126100.0,7.39,7.39,7.36,7.37,126100.0
2011-04-07 13:20:00,7.36,7.38,7.35,7.36,320400.0,7.36,7.38,7.35,7.36,320400.0
2011-04-07 13:30:00,7.36,7.38,7.35,7.37,405800.0,7.36,7.38,7.35,7.37,405800.0
2011-04-07 13:40:00,7.38,7.38,7.36,7.36,115100.0,7.38,7.38,7.36,7.36,115100.0
2011-04-07 13:50:00,7.36,7.37,7.36,7.37,51500.0,7.36,7.37,7.36,7.37,51500.0
2011-04-07 14:00:00,7.36,7.39,7.36,7.38,179000.0,7.36,7.39,7.36,7.38,179000.0
2011-04-07 14:10:00,7.39,7.39,7.35,7.36,276400.0,7.39,7.39,7.35,7.36,276400.0
2011-04-07 14:20:00,7.37,7.38,7.35,7.35,438200.0,7.37,7.38,7.35,7.35,438200.0
2011-04-07 14:30:00,7.35,7.39,7.35,7.38,404300.0,7.35,7.39,7.35,7.38,404300.0
2011-04-07 14:40:00,7.38,7.42,7.37,7.4,880500.0,7.38,7.42,7.37,7.4,880500.0
2011-04-07 14:50:00,7.4,7.41,7.38,7.39,112900.0,7.4,7.41,7.38,7.39,112900.0
2011-04-07 15:00:00,7.38,7.39,7.36,7.37,345400.0,7.38,7.39,7.36,7.37,345400.0
2011-04-07 15:10:00,7.38,7.39,7.37,7.39,217300.0,7.38,7.39,7.37,7.39,217300.0
2011-04-07 15:20:00,7.38,7.41,7.37,7.39,499200.0,7.38,7.41,7.37,7.39,499200.0
2011-04-07 15:30:00,7.39,7.4,7.38,7.4,362000.0,7.39,7.4,7.38,7.4,362000.0
2011-04-07 15:40:00,7.4,7.42,7.39,7.42,571200.0,7.4,7.42,7.39,7.42,571200.0
2011-04-07 15:50:00,7.42,7.42,7.41,7.42,661200.0,7.42,7.42,7.41,7.42,661200.0
2011-04-08 09:30:00,7.44,7.5,7.43,7.47,417700.0,7.44,7.5,7.43,7.47,417700.0
2011-04-08 09:40:00,7.48,7.62,7.47,7.62,3039500.0,7.48,7.62,7.47,7.62,3039500.0
2011-04-08 09:50:00,7.61,7.67,7.57,7.6,2525600.0,7.61,7.67,7.57,7.6,2525600.0
2011-04-08 10:00:00,7.6,7.6,7.52,7.53,954200.0,7.6,7.6,7.52,7.53,954200.0
2011-04-08 10:10:00,7.52,7.56,7.52,7.54,726400.0,7.52,7.56,7.52,7.54,726400.0
2011-04-08 10:20:00,7.54,7.59,7.52,7.54,624700.0,7.54,7.59,7.52,7.54,624700.0
2011-04-08 10:30:00,7.54,7.57,7.54,7.56,305200.0,7.54,7.57,7.54,7.56,305200.0
2011-04-08 10:40:00,7.56,7.57,7.54,7.55,115700.0,7.56,7.57,7.54,7.55,115700.0
2011-04-08 10:50:00,7.55,7.56,7.54,7.55,105600.0,7.55,7.56,7.54,7.55,105600.0
2011-04-08 11:00:00,7.54,7.55,7.5,7.51,322200.0,7.54,7.55,7.5,7.51,322200.0
2011-04-08 11:10:00,7.52,7.52,7.45,7.45,385800.0,7.52,7.52,7.45,7.45,385800.0
2011-04-08 11:20:00,7.45,7.46,7.43,7.44,596000.0,7.45,7.46,7.43,7.44,596000.0
2011-04-08 11:30:00,7.45,7.48,7.44,7.48,148700.0,7.45,7.48,7.44,7.48,148700.0
2011-04-08 11:40:00,7.47,7.52,7.47,7.52,563100.0,7.47,7.52,7.47,7.52,563100.0
2011-04-08 11:50:00,7.51,7.52,7.47,7.48,213000.0,7.51,7.52,7.47,7.48,213000.0
2011-04-08 12:00:00,7.49,7.49,7.46,7.47,171800.0,7.49,7.49,7.46,7.47,171800.0
2011-04-08 12:10:00,7.47,7.47,7.46,7.47,37300.0,7.47,7.47,7.46,7.47,37300.0
2011-04-08 12:20:00,7.46,7.47,7.44,7.46,148900.0,7.46,7.47,7.44,7.46,148900.0
2011-04-08 12:30:00,7.45,7.46,7.41,7.41,300000.0,7.45,7.46,7.41,7.41,300000.0
2011-04-08 12:40:00,7.41,7.45,7.39,7.42,1131800.0,7.41,7.45,7.39,7.42,1131800.0
2011-04-08 12:50:00,7.42,7.45,7.42,7.42,219800.0,7.42,7.45,7.42,7.42,219800.0
2011-04-08 13:00:00,7.42,7.46,7.42,7.46,72400.0,7.42,7.46,7.42,7.46,72400.0
2011-04-08 13:10:00,7.45,7.46,7.42,7.42,118800.0,7.45,7.46,7.42,7.42,118800.0
2011-04-08 13:20:00,7.42,7.42,7.41,7.42,36800.0,7.42,7.42,7.41,7.42,36800.0
2011-04-08 13:30:00,7.42,7.44,7.41,7.44,190200.0,7.42,7.44,7.41,7.44,190200.0
2011-04-08 13:40:00,7.44,7.45,7.42,7.42,67900.0,7.44,7.45,7.42,7.42,67900.0
2011-04-08 13:50:00,7.42,7.44,7.42,7.43,139400.0,7.42,7.44,7.42,7.43,139400.0
2011-04-08 14:00:00,7.42,7.43,7.41,7.42,158300.0,7.42,7.43,7.41,7.42,158300.0
2011-04-08 14:10:00,7.43,7.44,7.4,7.41,485400.0,7.43,7.44,7.4,7.41,485400.0
2011-04-08 14:20:00,7.4,7.41,7.4,7.4,115600.0,7.4,7.41,7.4,7.4,115600.0
2011-04-08 14:30:00,7.41,7.41,7.39,7.4,450000.0,7.41,7.41,7.39,7.4,450000.0
2011-04-08 14:40:00,7.4,7.4,7.37,7.38,417000.0,7.4,7.4,7.37,7.38,417000.0
2011-04-08 14:50:00,7.38,7.41,7.35,7.36,1201500.0,7.38,7.41,7.35,7.36,1201500.0
2011-04-08 15:00:00,7.35,7.39,7.33,7.37,1121800.0,7.35,7.39,7.33,7.37,1121800.0
2011-04-08 15:10:00,7.37,7.37,7.33,7.35,376900.0,7.37,7.37,7.33,7.35,376900.0
2011-04-08 15:20:00,7.34,7.35,7.33,7.33,134200.0,7.34,7.35,7.33,7.33,134200.0
2011-04-08 15:30:00,7.34,7.35,7.32,7.33,249100.0,7.34,7.35,7.32,7.33,249100.0
2011-04-08 15:40:00,7.32,7.34,7.32,7.34,216000.0,7.32,7.34,7.32,7.34,216000.0
2011-04-08 15:50:00,7.34,7.38,7.33,7.35,1430100.0,7.34,7.38,7.33,7.35,1430100.0
2011-04-11 09:30:00,7.32,7.47,7.28,7.45,1651000.0,7.32,7.47,7.28,7.45,1651000.0
2011-04-11 09:40:00,7.45,7.46,7.38,7.41,904900.0,7.45,7.46,7.38,7.41,904900.0
2011-04-11 09:50:00,7.41,7.42,7.37,7.37,139500.0,7.41,7.42,7.37,7.37,139500.0
2011-04-11 10:00:00,7.37,7.38,7.33,7.33,206900.0,7.37,7.38,7.33,7.33,206900.0
2011-04-11 10:10:00,7.33,7.36,7.31,7.34,235300.0,7.33,7.36,7.31,7.34,235300.0
2011-04-11 10:20:00,7.35,7.39,7.33,7.36,507800.0,7.35,7.39,7.33,7.36,507800.0
2011-04-11 10:30:00,7.36,7.39,7.35,7.38,194700.0,7.36,7.39,7.35,7.38,194700.0
2011-04-11 10:40:00,7.37,7.4,7.37,7.37,100600.0,7.37,7.4,7.37,7.37,100600.0
2011-04-11 10:50:00,7.38,7.38,7.36,7.38,189100.0,7.38,7.38,7.36,7.38,189100.0
2011-04-11 11:00:00,7.38,7.39,7.34,7.36,196700.0,7.38,7.39,7.34,7.36,196700.0
2011-04-11 11:10:00,7.36,7.36,7.34,7.34,77400.0,7.36,7.36,7.34,7.34,77400.0
2011-04-11 11:20:00,7.34,7.35,7.31,7.31,118200.0,7.34,7.35,7.31,7.31,118200.0
2011-04-11 11:30:00,7.31,7.32,7.3,7.3,149600.0,7.31,7.32,7.3,7.3,149600.0
2011-04-11 11:40:00,7.3,7.31,7.3,7.3,153700.0,7.3,7.31,7.3,7.3,153700.0
2011-04-11 11:50:00,7.3,7.31,7.3,7.3,46600.0,7.3,7.31,7.3,7.3,46600.0
2011-04-11 12:00:00,7.3,7.31,7.28,7.28,123400.0,7.3,7.31,7.28,7.28,123400.0
2011-04-11 12:10:00,7.29,7.29,7.28,7.29,30300.0,7.29,7.29,7.28,7.29,30300.0
2011-04-11 12:20:00,7.29,7.31,7.28,7.3,81200.0,7.29,7.31,7.28,7.3,81200.0
2011-04-11 12:30:00,7.3,7.31,7.3,7.3,48500.0,7.3,7.31,7.3,7.3,48500.0
2011-04-11 12:40:00,7.3,7.31,7.29,7.29,89200.0,7.3,7.31,7.29,7.29,89200.0
2011-04-11 12:50:00,7.29,7.32,7.29,7.32,163000.0,7.29,7.32,7.29,7.32,163000.0
2011-04-11 13:00:00,7.31,7.32,7.31,7.31,147300.0,7.31,7.32,7.31,7.31,147300.0
2011-04-11 13:10:00,7.31,7.32,7.28,7.28,234600.0,7.31,7.32,7.28,7.28,234600.0
2011-04-11 13:20:00,7.28,7.29,7.28,7.29,38900.0,7.28,7.29,7.28,7.29,38900.0
2011-04-11 13:30:00,7.28,7.29,7.28,7.29,36900.0,7.28,7.29,7.28,7.29,36900.0
2011-04-11 13:40:00,7.29,7.29,7.24,7.24,525300.0,7.29,7.29,7.24,7.24,525300.0
2011-04-11 13:50:00,7.25,7.26,7.23,7.26,282300.0,7.25,7.26,7.23,7.26,282300.0
2011-04-11 14:00:00,7.26,7.28,7.26,7.27,184200.0,7.26,7.28,7.26,7.27,184200.0
2011-04-11 14:10:00,7.27,7.27,7.26,7.27,117400.0,7.27,7.27,7.26,7.27,117400.0
2011-04-11 14:20:00,7.26,7.27,7.26,7.27,99700.0,7.26,7.27,7.26,7.27,99700.0
2011-04-11 14:30:00,7.26,7.27,7.25,7.26,207200.0,7.26,7.27,7.25,7.26,207200.0
2011-04-11 14:40:00,7.26,7.27,7.26,7.27,144800.0,7.26,7.27,7.26,7.27,144800.0
2011-04-11 14:50:00,7.27,7.27,7.23,7.25,1123600.0,7.27,7.27,7.23,7.25,1123600.0
2011-04-11 15:00:00,7.25,7.26,7.22,7.22,1747100.0,7.25,7.26,7.22,7.22,1747100.0
2011-04-11 15:10:00,7.22,7.24,7.19,7.21,916900.0,7.22,7.24,7.19,7.21,916900.0
2011-04-11 15:20:00,7.22,7.22,7.2,7.21,428800.0,7.22,7.22,7.2,7.21,428800.0
2011-04-11 15:30:00,7.21,7.25,7.21,7.21,610900.0,7.21,7.25,7.21,7.21,610900.0
2011-04-11 15:40:00,7.22,7.23,7.2,7.21,1417000.0,7.22,7.23,7.2,7.21,1417000.0
2011-04-11 15:50:00,7.21,7.23,7.2,7.23,2160800.0,7.21,7.23,7.2,7.23,2160800.0
2011-04-12 09:30:00,7.21,7.22,7.15,7.22,635600.0,7.21,7.22,7.15,7.22,635600.0
2011-04-12 09:40:00,7.22,7.23,7.16,7.16,936800.0,7.22,7.23,7.16,7.16,936800.0
2011-04-12 09:50:00,7.16,7.17,7.11,7.14,942000.0,7.16,7.17,7.11,7.14,942000.0
2011-04-12 10:00:00,7.13,7.16,7.13,7.14,677400.0,7.13,7.16,7.13,7.14,677400.0
2011-04-12 10:10:00,7.14,7.16,7.13,7.15,479500.0,7.14,7.16,7.13,7.15,479500.0
2011-04-12 10:20:00,7.15,7.15,7.13,7.14,375100.0,7.15,7.15,7.13,7.14,375100.0
2011-04-12 10:30:00,7.14,7.14,7.11,7.12,245000.0,7.14,7.14,7.11,7.12,245000.0
2011-04-12 10:40:00,7.12,7.12,7.11,7.12,155900.0,7.12,7.12,7.11,7.12,155900.0
2011-04-12 10:50:00,7.12,7.12,7.11,7.11,148900.0,7.12,7.12,7.11,7.11,148900.0
2011-04-12 11:00:00,7.12,7.12,7.11,7.11,293100.0,7.12,7.12,7.11,7.11,293100.0
2011-04-12 11:10:00,7.12,7.13,7.11,7.13,131700.0,7.12,7.13,7.11,7.13,131700.0
2011-04-12 11:20:00,7.13,7.17,7.12,7.17,511600.0,7.13,7.17,7.12,7.17,511600.0
2011-04-12 11:30:00,7.17,7.18,7.16,7.17,113500.0,7.17,7.18,7.16,7.17,113500.0
2011-04-12 11:40:00,7.17,7.18,7.16,7.17,244000.0,7.17,7.18,7.16,7.17,244000.0
2011-04-12 11:50:00,7.17,7.17,7.15,7.16,111900.0,7.17,7.17,7.15,7.16,111900.0
2011-04-12 12:00:00,7.16,7.16,7.15,7.15,128700.0,7.16,7.16,7.15,7.15,128700.0
2011-04-12 12:10:00,7.16,7.16,7.13,7.13,221500.0,7.16,7.16,7.13,7.13,221500.0
2011-04-12 12:20:00,7.13,7.14,7.13,7.14,182800.0,7.13,7.14,7.13,7.14,182800.0
2011-04-12 12:30:00,7.14,7.14,7.13,7.14,25300.0,7.14,7.14,7.13,7.14,25300.0
2011-04-12 12:40:00,7.14,7.15,7.13,7.14,922800.0,7.14,7.15,7.13,7.14,922800.0
2011-04-12 12:50:00,7.14,7.14,7.12,7.13,79200.0,7.14,7.14,7.12,7.13,79200.0
2011-04-12 13:00:00,7.12,7.14,7.12,7.14,53100.0,7.12,7.14,7.12,7.14,53100.0
2011-04-12 13:10:00,7.14,7.14,7.11,7.12,317300.0,7.14,7.14,7.11,7.12,317300.0
2011-04-12 13:20:00,7.12,7.13,7.11,7.12,239500.0,7.12,7.13,7.11,7.12,239500.0
2011-04-12 13:30:00,7.13,7.15,7.12,7.15,124100.0,7.13,7.15,7.12,7.15,124100.0
2011-04-12 13:40:00,7.15,7.15,7.14,7.15,40400.0,7.15,7.15,7.14,7.15,40400.0
2011-04-12 13:50:00,7.15,7.17,7.14,7.15,459200.0,7.15,7.17,7.14,7.15,459200.0
2011-04-12 14:00:00,7.16,7.18,7.15,7.16,261600.0,7.16,7.18,7.15,7.16,261600.0
2011-04-12 14:10:00,7.16,7.16,7.15,7.16,59200.0,7.16,7.16,7.15,7.16,59200.0
2011-04-12 14:20:00,7.16,7.16,7.13,7.15,275300.0,7.16,7.16,7.13,7.15,275300.0
2011-04-12 14:30:00,7.15,7.15,7.11,7.11,548200.0,7.15,7.15,7.11,7.11,548200.0
2011-04-12 14:40:00,7.11,7.13,7.11,7.11,283600.0,7.11,7.13,7.11,7.11,283600.0
2011-04-12 14:50:00,7.12,7.12,7.09,7.1,555400.0,7.12,7.12,7.09,7.1,555400.0
2011-04-12 15:00:00,7.11,7.13,7.1,7.1,405100.0,7.11,7.13,7.1,7.1,405100.0
2011-04-12 15:10:00,7.1,7.11,7.1,7.11,93500.0,7.1,7.11,7.1,7.11,93500.0
2011-04-12 15:20:00,7.11,7.11,7.09,7.09,616300.0,7.11,7.11,7.09,7.09,616300.0
2011-04-12 15:30:00,7.1,7.12,7.09,7.1,559200.0,7.1,7.12,7.09,7.1,559200.0
2011-04-12 15:40:00,7.1,7.11,7.1,7.11,520700.0,7.1,7.11,7.1,7.11,520700.0
2011-04-12 15:50:00,7.11,7.13,7.09,7.09,3739300.0,7.11,7.13,7.09,7.09,3739300.0
2011-04-13 09:30:00,7.12,7.16,7.1,7.12,349300.0,7.12,7.16,7.1,7.12,349300.0
2011-04-13 09:40:00,7.12,7.14,7.1,7.12,359900.0,7.12,7.14,7.1,7.12,359900.0
2011-04-13 09:50:00,7.12,7.12,7.08,7.09,467500.0,7.12,7.12,7.08,7.09,467500.0
2011-04-13 10:00:00,7.1,7.1,7.04,7.05,390000.0,7.1,7.1,7.04,7.05,390000.0
2011-04-13 10:10:00,7.05,7.06,7.02,7.02,963400.0,7.05,7.06,7.02,7.02,963400.0
2011-04-13 10:20:00,7.03,7.03,7.0,7.03,1335300.0,7.03,7.03,7.0,7.03,1335300.0
2011-04-13 10:30:00,7.03,7.04,7.02,7.03,949500.0,7.03,7.04,7.02,7.03,949500.0
2011-04-13 10:40:00,7.03,7.03,7.02,7.02,506300.0,7.03,7.03,7.02,7.02,506300.0
2011-04-13 10:50:00,7.02,7.03,7.02,7.03,587300.0,7.02,7.03,7.02,7.03,587300.0
2011-04-13 11:00:00,7.02,7.03,6.98,6.99,3065100.0,7.02,7.03,6.98,6.99,3065100.0
2011-04-13 11:10:00,6.99,7.01,6.98,7.01,2290300.0,6.99,7.01,6.98,7.01,2290300.0
2011-04-13 11:20:00,7.0,7.02,6.99,7.0,2732700.0,7.0,7.02,6.99,7.0,2732700.0
2011-04-13 11:30:00,7.0,7.03,7.0,7.0,630000.0,7.0,7.03,7.0,7.0,630000.0
2011-04-13 11:40:00,7.0,7.01,7.0,7.0,430300.0,7.0,7.01,7.0,7.0,430300.0
2011-04-13 11:50:00,7.0,7.01,6.98,6.98,387600.0,7.0,7.01,6.98,6.98,387600.0
2011-04-13 12:00:00,6.98,7.0,6.98,7.0,580700.0,6.98,7.0,6.98,7.0,580700.0
2011-04-13 12:10:00,7.0,7.0,6.99,7.0,555500.0,7.0,7.0,6.99,7.0,555500.0
2011-04-13 12:20:00,6.99,7.01,6.99,7.0,456200.0,6.99,7.01,6.99,7.0,456200.0
2011-04-13 12:30:00,7.0,7.01,6.98,6.99,643200.0,7.0,7.01,6.98,6.99,643200.0
2011-04-13 12:40:00,6.99,6.99,6.98,6.99,1056500.0,6.99,6.99,6.98,6.99,1056500.0
2011-04-13 12:50:00,6.99,7.02,6.98,7.01,1715600.0,6.99,7.02,6.98,7.01,1715600.0
2011-04-13 13:00:00,7.01,7.02,7.01,7.01,234300.0,7.01,7.02,7.01,7.01,234300.0
2011-04-13 13:10:00,7.02,7.02,7.0,7.0,260700.0,7.02,7.02,7.0,7.0,260700.0
2011-04-13 13:20:00,7.0,7.02,7.0,7.01,616000.0,7.0,7.02,7.0,7.01,616000.0
2011-04-13 13:30:00,7.0,7.01,7.0,7.01,263800.0,7.0,7.01,7.0,7.01,263800.0
2011-04-13 13:40:00,7.0,7.01,7.0,7.0,208300.0,7.0,7.01,7.0,7.0,208300.0
2011-04-13 13:50:00,7.0,7.01,6.99,7.0,338200.0,7.0,7.01,6.99,7.0,338200.0
2011-04-13 14:00:00,7.0,7.01,6.99,6.99,1579000.0,7.0,7.01,6.99,6.99,1579000.0
2011-04-13 14:10:00,7.0,7.02,6.99,7.02,1692800.0,7.0,7.02,6.99,7.02,1692800.0
2011-04-13 14:20:00,7.02,7.04,7.01,7.03,771700.0,7.02,7.04,7.01,7.03,771700.0
2011-04-13 14:30:00,7.03,7.03,7.02,7.02,294100.0,7.03,7.03,7.02,7.02,294100.0
2011-04-13 14:40:00,7.03,7.05,7.02,7.03,732800.0,7.03,7.05,7.02,7.03,732800.0
2011-04-13 14:50:00,7.03,7.03,7.02,7.03,206500.0,7.03,7.03,7.02,7.03,206500.0
2011-04-13 15:00:00,7.03,7.03,7.01,7.02,968200.0,7.03,7.03,7.01,7.02,968200.0
2011-04-13 15:10:00,7.02,7.02,7.01,7.02,321200.0,7.02,7.02,7.01,7.02,321200.0
2011-04-13 15:20:00,7.02,7.02,7.0,7.02,688900.0,7.02,7.02,7.0,7.02,688900.0
2011-04-13 15:30:00,7.02,7.02,6.99,7.01,1038100.0,7.02,7.02,6.99,7.01,1038100.0
2011-04-13 15:40:00,7.01,7.02,6.99,7.0,2938500.0,7.01,7.02,6.99,7.0,2938500.0
2011-04-13 15:50:00,7.0,7.01,6.98,6.98,1509000.0,7.0,7.01,6.98,6.98,1509000.0
2011-04-14 09:30:00,6.97,7.0,6.95,6.99,1662900.0,6.97,7.0,6.95,6.99,1662900.0
2011-04-14 09:40:00,7.0,7.01,6.97,6.98,1104200.0,7.0,7.01,6.97,6.98,1104200.0
2011-04-14 09:50:00,6.97,7.0,6.97,6.99,834700.0,6.97,7.0,6.97,6.99,834700.0
2011-04-14 10:00:00,7.0,7.06,6.99,7.03,1290200.0,7.0,7.06,6.99,7.03,1290200.0
2011-04-14 10:10:00,7.03,7.07,7.02,7.07,2116500.0,7.03,7.07,7.02,7.07,2116500.0
2011-04-14 10:20:00,7.07,7.09,7.06,7.08,423500.0,7.07,7.09,7.06,7.08,423500.0
2011-04-14 10:30:00,7.09,7.14,7.08,7.14,949400.0,7.09,7.14,7.08,7.14,949400.0
2011-04-14 10:40:00,7.14,7.17,7.13,7.15,610500.0,7.14,7.17,7.13,7.15,610500.0
2011-04-14 10:50:00,7.16,7.17,7.13,7.17,759300.0,7.16,7.17,7.13,7.17,759300.0
2011-04-14 11:00:00,7.17,7.18,7.16,7.18,459100.0,7.17,7.18,7.16,7.18,459100.0
2011-04-14 11:10:00,7.18,7.18,7.13,7.13,249400.0,7.18,7.18,7.13,7.13,249400.0
2011-04-14 11:20:00,7.14,7.17,7.13,7.16,599100.0,7.14,7.17,7.13,7.16,599100.0
2011-04-14 11:30:00,7.16,7.17,7.14,7.16,546800.0,7.16,7.17,7.14,7.16,546800.0
2011-04-14 11:40:00,7.16,7.16,7.14,7.15,241700.0,7.16,7.16,7.14,7.15,241700.0
2011-04-14 11:50:00,7.16,7.2,7.15,7.19,396500.0,7.16,7.2,7.15,7.19,396500.0
2011-04-14 12:00:00,7.19,7.2,7.18,7.19,114200.0,7.19,7.2,7.18,7.19,114200.0
2011-04-14 12:10:00,7.19,7.21,7.18,7.21,262800.0,7.19,7.21,7.18,7.21,262800.0
2011-04-14 12:20:00,7.2,7.22,7.2,7.2,447000.0,7.2,7.22,7.2,7.2,447000.0
2011-04-14 12:30:00,7.21,7.21,7.19,7.19,130700.0,7.21,7.21,7.19,7.19,130700.0
2011-04-14 12:40:00,7.19,7.2,7.19,7.19,72000.0,7.19,7.2,7.19,7.19,72000.0
2011-04-14 12:50:00,7.19,7.2,7.19,7.19,84200.0,7.19,7.2,7.19,7.19,84200.0
2011-04-14 13:00:00,7.19,7.21,7.19,7.21,159800.0,7.19,7.21,7.19,7.21,159800.0
2011-04-14 13:10:00,7.21,7.22,7.19,7.2,325800.0,7.21,7.22,7.19,7.2,325800.0
2011-04-14 13:20:00,7.21,7.21,7.19,7.2,142500.0,7.21,7.21,7.19,7.2,142500.0
2011-04-14 13:30:00,7.19,7.2,7.18,7.19,236300.0,7.19,7.2,7.18,7.19,236300.0
2011-04-14 13:40:00,7.18,7.19,7.17,7.19,236400.0,7.18,7.19,7.17,7.19,236400.0
2011-04-14 13:50:00,7.19,7.19,7.16,7.17,389100.0,7.19,7.19,7.16,7.17,389100.0
2011-04-14 14:00:00,7.16,7.17,7.15,7.16,223700.0,7.16,7.17,7.15,7.16,223700.0
2011-04-14 14:10:00,7.16,7.16,7.15,7.16,117500.0,7.16,7.16,7.15,7.16,117500.0
2011-04-14 14:20:00,7.15,7.16,7.14,7.16,438400.0,7.15,7.16,7.14,7.16,438400.0
2011-04-14 14:30:00,7.16,7.16,7.12,7.12,437100.0,7.16,7.16,7.12,7.12,437100.0
2011-04-14 14:40:00,7.13,7.13,7.1,7.11,242000.0,7.13,7.13,7.1,7.11,242000.0
2011-04-14 14:50:00,7.1,7.13,7.09,7.12,364000.0,7.1,7.13,7.09,7.12,364000.0
2011-04-14 15:00:00,7.11,7.15,7.11,7.15,352000.0,7.11,7.15,7.11,7.15,352000.0
2011-04-14 15:10:00,7.15,7.15,7.14,7.15,161200.0,7.15,7.15,7.14,7.15,161200.0
2011-04-14 15:20:00,7.15,7.16,7.13,7.14,506400.0,7.15,7.16,7.13,7.14,506400.0
2011-04-14 15:30:00,7.14,7.16,7.13,7.15,384300.0,7.14,7.16,7.13,7.15,384300.0
2011-04-14 15:40:00,7.15,7.16,7.12,7.14,490400.0,7.15,7.16,7.12,7.14,490400.0
2011-04-14 15:50:00,7.14,7.15,7.13,7.14,1910900.0,7.14,7.15,7.13,7.14,1910900.0
2011-04-15 09:30:00,7.15,7.17,7.14,7.16,1120200.0,7.15,7.17,7.14,7.16,1120200.0
2011-04-15 09:40:00,7.16,7.17,7.14,7.16,159200.0,7.16,7.17,7.14,7.16,159200.0
2011-04-15 09:50:00,7.16,7.2,7.14,7.2,572300.0,7.16,7.2,7.14,7.2,572300.0
2011-04-15 10:00:00,7.2,7.21,7.16,7.17,284800.0,7.2,7.21,7.16,7.17,284800.0
2011-04-15 10:10:00,7.16,7.19,7.14,7.14,412600.0,7.16,7.19,7.14,7.14,412600.0
2011-04-15 10:20:00,7.14,7.14,7.08,7.08,608100.0,7.14,7.14,7.08,7.08,608100.0
2011-04-15 10:30:00,7.08,7.1,7.07,7.08,1012800.0,7.08,7.1,7.07,7.08,1012800.0
2011-04-15 10:40:00,7.09,7.15,7.08,7.14,648900.0,7.09,7.15,7.08,7.14,648900.0
2011-04-15 10:50:00,7.14,7.16,7.13,7.14,419800.0,7.14,7.16,7.13,7.14,419800.0
2011-04-15 11:00:00,7.14,7.14,7.1,7.12,390300.0,7.14,7.14,7.1,7.12,390300.0
2011-04-15 11:10:00,7.12,7.13,7.1,7.12,361200.0,7.12,7.13,7.1,7.12,361200.0
2011-04-15 11:20:00,7.12,7.13,7.11,7.12,132000.0,7.12,7.13,7.11,7.12,132000.0
2011-04-15 11:30:00,7.12,7.14,7.12,7.14,118000.0,7.12,7.14,7.12,7.14,118000.0
2011-04-15 11:40:00,7.14,7.16,7.14,7.16,57000.0,7.14,7.16,7.14,7.16,57000.0
2011-04-15 11:50:00,7.17,7.19,7.16,7.19,120600.0,7.17,7.19,7.16,7.19,120600.0
2011-04-15 12:00:00,7.19,7.19,7.18,7.19,46800.0,7.19,7.19,7.18,7.19,46800.0
2011-04-15 12:10:00,7.19,7.2,7.17,7.17,424700.0,7.19,7.2,7.17,7.17,424700.0
2011-04-15 12:20:00,7.18,7.19,7.16,7.16,235100.0,7.18,7.19,7.16,7.16,235100.0
2011-04-15 12:30:00,7.17,7.17,7.16,7.16,104000.0,7.17,7.17,7.16,7.16,104000.0
2011-04-15 12:40:00,7.16,7.16,7.12,7.14,263400.0,7.16,7.16,7.12,7.14,263400.0
2011-04-15 12:50:00,7.14,7.14,7.13,7.14,75700.0,7.14,7.14,7.13,7.14,75700.0
2011-04-15 13:00:00,7.14,7.14,7.13,7.14,21500.0,7.14,7.14,7.13,7.14,21500.0
2011-04-15 13:10:00,7.14,7.14,7.13,7.14,34400.0,7.14,7.14,7.13,7.14,34400.0
2011-04-15 13:20:00,7.14,7.14,7.13,7.13,72300.0,7.14,7.14,7.13,7.13,72300.0
2011-04-15 13:30:00,7.14,7.15,7.13,7.14,145100.0,7.14,7.15,7.13,7.14,145100.0
2011-04-15 13:40:00,7.15,7.15,7.13,7.13,81200.0,7.15,7.15,7.13,7.13,81200.0
2011-04-15 13:50:00,7.14,7.14,7.12,7.13,131700.0,7.14,7.14,7.12,7.13,131700.0
2011-04-15 14:00:00,7.12,7.13,7.11,7.12,263800.0,7.12,7.13,7.11,7.12,263800.0
2011-04-15 14:10:00,7.12,7.12,7.11,7.12,132400.0,7.12,7.12,7.11,7.12,132400.0
2011-04-15 14:20:00,7.12,7.13,7.12,7.13,70400.0,7.12,7.13,7.12,7.13,70400.0
2011-04-15 14:30:00,7.13,7.13,7.12,7.13,87200.0,7.13,7.13,7.12,7.13,87200.0
2011-04-15 14:40:00,7.13,7.13,7.12,7.13,56400.0,7.13,7.13,7.12,7.13,56400.0
2011-04-15 14:50:00,7.13,7.14,7.12,7.14,140700.0,7.13,7.14,7.12,7.14,140700.0
2011-04-15 15:00:00,7.13,7.14,7.12,7.13,314600.0,7.13,7.14,7.12,7.13,314600.0
2011-04-15 15:10:00,7.12,7.13,7.11,7.11,280400.0,7.12,7.13,7.11,7.11,280400.0
2011-04-15 15:20:00,7.12,7.12,7.07,7.08,832300.0,7.12,7.12,7.07,7.08,832300.0
2011-04-15 15:30:00,7.08,7.11,7.07,7.11,546000.0,7.08,7.11,7.07,7.11,546000.0
2011-04-15 15:40:00,7.11,7.11,7.08,7.09,538800.0,7.11,7.11,7.08,7.09,538800.0
2011-04-15 15:50:00,7.08,7.1,7.08,7.09,1998000.0,7.08,7.1,7.08,7.09,1998000.0
2011-04-18 09:30:00,7.01,7.05,6.98,7.03,577400.0,7.01,7.05,6.98,7.03,577400.0
2011-04-18 09:40:00,7.03,7.05,7.02,7.03,274200.0,7.03,7.05,7.02,7.03,274200.0
2011-04-18 09:50:00,7.04,7.06,7.02,7.03,1155700.0,7.04,7.06,7.02,7.03,1155700.0
2011-04-18 10:00:00,7.03,7.04,7.0,7.01,573600.0,7.03,7.04,7.0,7.01,573600.0
2011-04-18 10:10:00,7.02,7.05,7.01,7.03,326300.0,7.02,7.05,7.01,7.03,326300.0
2011-04-18 10:20:00,7.03,7.04,7.01,7.03,667700.0,7.03,7.04,7.01,7.03,667700.0
2011-04-18 10:30:00,7.03,7.04,7.02,7.03,242700.0,7.03,7.04,7.02,7.03,242700.0
2011-04-18 10:40:00,7.03,7.03,7.0,7.02,252300.0,7.03,7.03,7.0,7.02,252300.0
2011-04-18 10:50:00,7.02,7.02,6.95,6.97,436000.0,7.02,7.02,6.95,6.97,436000.0
2011-04-18 11:00:00,6.97,6.98,6.95,6.96,123400.0,6.97,6.98,6.95,6.96,123400.0
2011-04-18 11:10:00,6.96,6.97,6.95,6.95,140000.0,6.96,6.97,6.95,6.95,140000.0
2011-04-18 11:20:00,6.96,6.96,6.95,6.95,72100.0,6.96,6.96,6.95,6.95,72100.0
2011-04-18 11:30:00,6.96,6.96,6.95,6.95,94700.0,6.96,6.96,6.95,6.95,94700.0
2011-04-18 11:40:00,6.96,6.96,6.95,6.96,176100.0,6.96,6.96,6.95,6.96,176100.0
2011-04-18 11:50:00,6.96,6.96,6.95,6.96,94500.0,6.96,6.96,6.95,6.96,94500.0
2011-04-18 12:00:00,6.96,6.97,6.95,6.97,101600.0,6.96,6.97,6.95,6.97,101600.0
2011-04-18 12:10:00,6.97,6.97,6.95,6.96,189100.0,6.97,6.97,6.95,6.96,189100.0
2011-04-18 12:20:00,6.96,6.97,6.95,6.96,171700.0,6.96,6.97,6.95,6.96,171700.0
2011-04-18 12:30:00,6.96,6.96,6.95,6.96,56500.0,6.96,6.96,6.95,6.96,56500.0
2011-04-18 12:40:00,6.96,6.96,6.95,6.96,55000.0,6.96,6.96,6.95,6.96,55000.0
2011-04-18 12:50:00,6.96,6.96,6.95,6.96,72400.0,6.96,6.96,6.95,6.96,72400.0
2011-04-18 13:00:00,6.96,6.96,6.95,6.96,51400.0,6.96,6.96,6.95,6.96,51400.0
2011-04-18 13:10:00,6.96,6.96,6.95,6.96,62100.0,6.96,6.96,6.95,6.96,62100.0
2011-04-18 13:20:00,6.96,6.96,6.95,6.96,106100.0,6.96,6.96,6.95,6.96,106100.0
2011-04-18 13:30:00,6.96,6.96,6.95,6.96,64400.0,6.96,6.96,6.95,6.96,64400.0
2011-04-18 13:40:00,6.96,6.97,6.95,6.96,128700.0,6.96,6.97,6.95,6.96,128700.0
2011-04-18 13:50:00,6.96,6.97,6.95,6.97,139300.0,6.96,6.97,6.95,6.97,139300.0
2011-04-18 14:00:00,6.97,6.97,6.96,6.97,173500.0,6.97,6.97,6.96,6.97,173500.0
2011-04-18 14:10:00,6.97,6.98,6.96,6.97,160000.0,6.97,6.98,6.96,6.97,160000.0
2011-04-18 14:20:00,6.96,6.97,6.96,6.97,69100.0,6.96,6.97,6.96,6.97,69100.0
2011-04-18 14:30:00,6.97,6.97,6.96,6.97,88800.0,6.97,6.97,6.96,6.97,88800.0
2011-04-18 14:40:00,6.97,6.98,6.96,6.97,271600.0,6.97,6.98,6.96,6.97,271600.0
2011-04-18 14:50:00,6.96,6.97,6.96,6.97,109100.0,6.96,6.97,6.96,6.97,109100.0
2011-04-18 15:00:00,6.97,6.97,6.96,6.96,147700.0,6.97,6.97,6.96,6.96,147700.0
2011-04-18 15:10:00,6.96,6.97,6.96,6.97,266100.0,6.96,6.97,6.96,6.97,266100.0
2011-04-18 15:20:00,6.97,6.97,6.96,6.96,170400.0,6.97,6.97,6.96,6.96,170400.0
2011-04-18 15:30:00,6.96,6.97,6.95,6.95,400300.0,6.96,6.97,6.95,6.95,400300.0
2011-04-18 15:40:00,6.95,6.98,6.95,6.98,821600.0,6.95,6.98,6.95,6.98,821600.0
2011-04-18 15:50:00,6.98,7.0,6.97,7.0,2152200.0,6.98,7.0,6.97,7.0,2152200.0
2011-04-19 09:30:00,7.05,7.07,6.98,6.99,549700.0,7.05,7.07,6.98,6.99,549700.0
2011-04-19 09:40:00,7.0,7.02,6.99,7.02,1271300.0,7.0,7.02,6.99,7.02,1271300.0
2011-04-19 09:50:00,7.02,7.02,6.99,7.0,885700.0,7.02,7.02,6.99,7.0,885700.0
2011-04-19 10:00:00,6.99,7.0,6.99,7.0,207300.0,6.99,7.0,6.99,7.0,207300.0
2011-04-19 10:10:00,7.0,7.02,6.99,7.0,2321400.0,7.0,7.02,6.99,7.0,2321400.0
2011-04-19 10:20:00,7.0,7.03,6.99,6.99,1493900.0,7.0,7.03,6.99,6.99,1493900.0
2011-04-19 10:30:00,7.0,7.02,6.99,6.99,860400.0,7.0,7.02,6.99,6.99,860400.0
2011-04-19 10:40:00,7.0,7.0,6.96,7.0,534400.0,7.0,7.0,6.96,7.0,534400.0
2011-04-19 10:50:00,7.0,7.0,6.99,7.0,139500.0,7.0,7.0,6.99,7.0,139500.0
2011-04-19 11:00:00,7.0,7.0,6.99,6.99,405300.0,7.0,7.0,6.99,6.99,405300.0
2011-04-19 11:10:00,7.0,7.0,6.99,6.99,103000.0,7.0,7.0,6.99,6.99,103000.0
2011-04-19 11:20:00,7.0,7.0,6.98,6.98,333000.0,7.0,7.0,6.98,6.98,333000.0
2011-04-19 11:30:00,6.99,7.0,6.98,7.0,301500.0,6.99,7.0,6.98,7.0,301500.0
2011-04-19 11:40:00,7.0,7.0,6.99,7.0,77600.0,7.0,7.0,6.99,7.0,77600.0
2011-04-19 11:50:00,7.0,7.0,6.99,7.0,66200.0,7.0,7.0,6.99,7.0,66200.0
2011-04-19 12:00:00,7.0,7.0,6.99,7.0,98300.0,7.0,7.0,6.99,7.0,98300.0
2011-04-19 12:10:00,7.0,7.0,6.99,7.0,62100.0,7.0,7.0,6.99,7.0,62100.0
2011-04-19 12:20:00,7.0,7.0,6.99,7.0,93600.0,7.0,7.0,6.99,7.0,93600.0
2011-04-19 12:30:00,7.0,7.0,6.99,6.99,375100.0,7.0,7.0,6.99,6.99,375100.0
2011-04-19 12:40:00,7.0,7.0,6.99,6.99,97200.0,7.0,7.0,6.99,6.99,97200.0
2011-04-19 12:50:00,7.0,7.0,6.98,6.98,148400.0,7.0,7.0,6.98,6.98,148400.0
2011-04-19 13:00:00,6.98,6.99,6.98,6.99,68900.0,6.98,6.99,6.98,6.99,68900.0
2011-04-19 13:10:00,6.99,7.0,6.98,6.99,188100.0,6.99,7.0,6.98,6.99,188100.0
2011-04-19 13:20:00,7.0,7.0,6.99,7.0,403500.0,7.0,7.0,6.99,7.0,403500.0
2011-04-19 13:30:00,7.0,7.0,6.99,7.0,68200.0,7.0,7.0,6.99,7.0,68200.0
2011-04-19 13:40:00,7.0,7.0,6.99,7.0,52400.0,7.0,7.0,6.99,7.0,52400.0
2011-04-19 13:50:00,7.0,7.0,6.99,7.0,58700.0,7.0,7.0,6.99,7.0,58700.0
2011-04-19 14:00:00,7.0,7.0,6.99,7.0,224700.0,7.0,7.0,6.99,7.0,224700.0
2011-04-19 14:10:00,7.0,7.0,6.99,7.0,103000.0,7.0,7.0,6.99,7.0,103000.0
2011-04-19 14:20:00,7.0,7.0,6.99,7.0,93900.0,7.0,7.0,6.99,7.0,93900.0
2011-04-19 14:30:00,7.0,7.0,6.99,7.0,102100.0,7.0,7.0,6.99,7.0,102100.0
2011-04-19 14:40:00,7.0,7.0,6.99,7.0,186300.0,7.0,7.0,6.99,7.0,186300.0
2011-04-19 14:50:00,7.0,7.0,6.99,7.0,182100.0,7.0,7.0,6.99,7.0,182100.0
2011-04-19 15:00:00,7.0,7.01,6.99,7.0,671300.0,7.0,7.01,6.99,7.0,671300.0
2011-04-19 15:10:00,7.0,7.01,7.0,7.0,148500.0,7.0,7.01,7.0,7.0,148500.0
2011-04-19 15:20:00,7.01,7.01,6.98,7.0,581300.0,7.01,7.01,6.98,7.0,581300.0
2011-04-19 15:30:00,7.0,7.03,6.99,7.02,657800.0,7.0,7.03,6.99,7.02,657800.0
2011-04-19 15:40:00,7.02,7.03,7.01,7.02,822100.0,7.02,7.03,7.01,7.02,822100.0
2011-04-19 15:50:00,7.02,7.03,7.01,7.02,1046500.0,7.02,7.03,7.01,7.02,1046500.0
2011-04-20 09:30:00,7.11,7.13,7.03,7.11,576300.0,7.11,7.13,7.03,7.11,576300.0
2011-04-20 09:40:00,7.1,7.12,7.09,7.1,463200.0,7.1,7.12,7.09,7.1,463200.0
2011-04-20 09:50:00,7.1,7.14,7.08,7.14,511100.0,7.1,7.14,7.08,7.14,511100.0
2011-04-20 10:00:00,7.14,7.14,7.12,7.13,623300.0,7.14,7.14,7.12,7.13,623300.0
2011-04-20 10:10:00,7.13,7.14,7.1,7.12,260600.0,7.13,7.14,7.1,7.12,260600.0
2011-04-20 10:20:00,7.12,7.12,7.08,7.1,541700.0,7.12,7.12,7.08,7.1,541700.0
2011-04-20 10:30:00,7.1,7.11,7.08,7.08,173300.0,7.1,7.11,7.08,7.08,173300.0
2011-04-20 10:40:00,7.08,7.09,7.07,7.08,71800.0,7.08,7.09,7.07,7.08,71800.0
2011-04-20 10:50:00,7.08,7.1,7.07,7.09,348000.0,7.08,7.1,7.07,7.09,348000.0
2011-04-20 11:00:00,7.08,7.1,7.08,7.09,227800.0,7.08,7.1,7.08,7.09,227800.0
2011-04-20 11:10:00,7.1,7.11,7.09,7.1,616700.0,7.1,7.11,7.09,7.1,616700.0
2011-04-20 11:20:00,7.1,7.1,7.06,7.09,232000.0,7.1,7.1,7.06,7.09,232000.0
2011-04-20 11:30:00,7.1,7.11,7.09,7.1,253100.0,7.1,7.11,7.09,7.1,253100.0
2011-04-20 11:40:00,7.1,7.11,7.09,7.09,331800.0,7.1,7.11,7.09,7.09,331800.0
2011-04-20 11:50:00,7.09,7.1,7.09,7.1,206700.0,7.09,7.1,7.09,7.1,206700.0
2011-04-20 12:00:00,7.1,7.1,7.09,7.1,69900.0,7.1,7.1,7.09,7.1,69900.0
2011-04-20 12:10:00,7.1,7.1,7.09,7.1,61500.0,7.1,7.1,7.09,7.1,61500.0
2011-04-20 12:20:00,7.1,7.11,7.09,7.1,342100.0,7.1,7.11,7.09,7.1,342100.0
2011-04-20 12:30:00,7.1,7.1,7.09,7.09,94500.0,7.1,7.1,7.09,7.09,94500.0
2011-04-20 12:40:00,7.09,7.1,7.09,7.1,44400.0,7.09,7.1,7.09,7.1,44400.0
2011-04-20 12:50:00,7.1,7.1,7.09,7.1,48100.0,7.1,7.1,7.09,7.1,48100.0
2011-04-20 13:00:00,7.09,7.1,7.09,7.09,41200.0,7.09,7.1,7.09,7.09,41200.0
2011-04-20 13:10:00,7.09,7.1,7.09,7.1,54300.0,7.09,7.1,7.09,7.1,54300.0
2011-04-20 13:20:00,7.09,7.1,7.09,7.1,86600.0,7.09,7.1,7.09,7.1,86600.0
2011-04-20 13:30:00,7.1,7.1,7.09,7.1,92700.0,7.1,7.1,7.09,7.1,92700.0
2011-04-20 13:40:00,7.1,7.1,7.09,7.09,30300.0,7.1,7.1,7.09,7.09,30300.0
2011-04-20 13:50:00,7.09,7.11,7.09,7.11,376500.0,7.09,7.11,7.09,7.11,376500.0
2011-04-20 14:00:00,7.1,7.11,7.1,7.1,54700.0,7.1,7.11,7.1,7.1,54700.0
2011-04-20 14:10:00,7.1,7.11,7.1,7.1,403100.0,7.1,7.11,7.1,7.1,403100.0
2011-04-20 14:20:00,7.1,7.12,7.1,7.11,191000.0,7.1,7.12,7.1,7.11,191000.0
2011-04-20 14:30:00,7.11,7.13,7.1,7.12,580200.0,7.11,7.13,7.1,7.12,580200.0
2011-04-20 14:40:00,7.12,7.13,7.11,7.11,220500.0,7.12,7.13,7.11,7.11,220500.0
2011-04-20 14:50:00,7.11,7.12,7.1,7.11,380200.0,7.11,7.12,7.1,7.11,380200.0
2011-04-20 15:00:00,7.12,7.12,7.1,7.11,257600.0,7.12,7.12,7.1,7.11,257600.0
2011-04-20 15:10:00,7.11,7.11,7.09,7.1,416300.0,7.11,7.11,7.09,7.1,416300.0
2011-04-20 15:20:00,7.11,7.11,7.09,7.1,466900.0,7.11,7.11,7.09,7.1,466900.0
2011-04-20 15:30:00,7.1,7.11,7.08,7.1,824900.0,7.1,7.11,7.08,7.1,824900.0
2011-04-20 15:40:00,7.1,7.11,7.09,7.09,600000.0,7.1,7.11,7.09,7.09,600000.0
2011-04-20 15:50:00,7.09,7.11,7.07,7.1,1656300.0,7.09,7.11,7.07,7.1,1656300.0
2011-04-21 09:30:00,7.29,7.36,7.27,7.32,2061000.0,7.29,7.36,7.27,7.32,2061000.0
2011-04-21 09:40:00,7.33,7.39,7.3,7.39,1415400.0,7.33,7.39,7.3,7.39,1415400.0
2011-04-21 09:50:00,7.39,7.45,7.38,7.4,1811700.0,7.39,7.45,7.38,7.4,1811700.0
2011-04-21 10:00:00,7.4,7.4,7.24,7.29,2366700.0,7.4,7.4,7.24,7.29,2366700.0
2011-04-21 10:10:00,7.3,7.35,7.28,7.33,1276500.0,7.3,7.35,7.28,7.33,1276500.0
2011-04-21 10:20:00,7.33,7.35,7.33,7.35,288600.0,7.33,7.35,7.33,7.35,288600.0
2011-04-21 10:30:00,7.35,7.35,7.28,7.33,617600.0,7.35,7.35,7.28,7.33,617600.0
2011-04-21 10:40:00,7.33,7.35,7.32,7.35,459600.0,7.33,7.35,7.32,7.35,459600.0
2011-04-21 10:50:00,7.35,7.4,7.34,7.38,771400.0,7.35,7.4,7.34,7.38,771400.0
2011-04-21 11:00:00,7.38,7.4,7.37,7.37,387200.0,7.38,7.4,7.37,7.37,387200.0
2011-04-21 11:10:00,7.38,7.38,7.33,7.35,2079200.0,7.38,7.38,7.33,7.35,2079200.0
2011-04-21 11:20:00,7.35,7.35,7.25,7.29,774000.0,7.35,7.35,7.25,7.29,774000.0
2011-04-21 11:30:00,7.29,7.3,7.24,7.26,376300.0,7.29,7.3,7.24,7.26,376300.0
2011-04-21 11:40:00,7.26,7.29,7.25,7.29,189200.0,7.26,7.29,7.25,7.29,189200.0
2011-04-21 11:50:00,7.29,7.31,7.28,7.3,281500.0,7.29,7.31,7.28,7.3,281500.0
2011-04-21 12:00:00,7.3,7.32,7.28,7.29,313400.0,7.3,7.32,7.28,7.29,313400.0
2011-04-21 12:10:00,7.29,7.31,7.28,7.31,72300.0,7.29,7.31,7.28,7.31,72300.0
2011-04-21 12:20:00,7.31,7.31,7.29,7.29,127500.0,7.31,7.31,7.29,7.29,127500.0
2011-04-21 12:30:00,7.3,7.31,7.29,7.29,392900.0,7.3,7.31,7.29,7.29,392900.0
2011-04-21 12:40:00,7.3,7.31,7.29,7.29,211500.0,7.3,7.31,7.29,7.29,211500.0
2011-04-21 12:50:00,7.29,7.3,7.27,7.27,73200.0,7.29,7.3,7.27,7.27,73200.0
2011-04-21 13:00:00,7.27,7.29,7.27,7.29,201600.0,7.27,7.29,7.27,7.29,201600.0
2011-04-21 13:10:00,7.29,7.3,7.28,7.29,142100.0,7.29,7.3,7.28,7.29,142100.0
2011-04-21 13:20:00,7.29,7.29,7.28,7.29,64000.0,7.29,7.29,7.28,7.29,64000.0
2011-04-21 13:30:00,7.29,7.29,7.28,7.29,64100.0,7.29,7.29,7.28,7.29,64100.0
2011-04-21 13:40:00,7.29,7.29,7.28,7.28,50700.0,7.29,7.29,7.28,7.28,50700.0
2011-04-21 13:50:00,7.28,7.29,7.28,7.28,109100.0,7.28,7.29,7.28,7.28,109100.0
2011-04-21 14:00:00,7.29,7.29,7.25,7.25,352500.0,7.29,7.29,7.25,7.25,352500.0
2011-04-21 14:10:00,7.25,7.26,7.23,7.25,267600.0,7.25,7.26,7.23,7.25,267600.0
2011-04-21 14:20:00,7.25,7.26,7.24,7.26,130900.0,7.25,7.26,7.24,7.26,130900.0
2011-04-21 14:30:00,7.26,7.26,7.22,7.22,457000.0,7.26,7.26,7.22,7.22,457000.0
2011-04-21 14:40:00,7.23,7.24,7.21,7.22,202700.0,7.23,7.24,7.21,7.22,202700.0
2011-04-21 14:50:00,7.22,7.22,7.21,7.22,177300.0,7.22,7.22,7.21,7.22,177300.0
2011-04-21 15:00:00,7.22,7.22,7.13,7.14,863000.0,7.22,7.22,7.13,7.14,863000.0
2011-04-21 15:10:00,7.14,7.18,7.13,7.17,593100.0,7.14,7.18,7.13,7.17,593100.0
2011-04-21 15:20:00,7.17,7.17,7.14,7.15,442900.0,7.17,7.17,7.14,7.15,442900.0
2011-04-21 15:30:00,7.14,7.17,7.14,7.16,601300.0,7.14,7.17,7.14,7.16,601300.0
2011-04-21 15:40:00,7.16,7.17,7.15,7.15,963100.0,7.16,7.17,7.15,7.15,963100.0
2011-04-21 15:50:00,7.16,7.17,7.14,7.15,1981600.0,7.16,7.17,7.14,7.15,1981600.0
2011-04-25 09:30:00,7.19,7.23,7.17,7.22,1734900.0,7.19,7.23,7.17,7.22,1734900.0
2011-04-25 09:40:00,7.23,7.31,7.19,7.29,3026600.0,7.23,7.31,7.19,7.29,3026600.0
2011-04-25 09:50:00,7.29,7.3,7.24,7.25,799700.0,7.29,7.3,7.24,7.25,799700.0
2011-04-25 10:00:00,7.25,7.27,7.21,7.23,518100.0,7.25,7.27,7.21,7.23,518100.0
2011-04-25 10:10:00,7.23,7.26,7.21,7.25,1088000.0,7.23,7.26,7.21,7.25,1088000.0
2011-04-25 10:20:00,7.25,7.25,7.19,7.21,3015100.0,7.25,7.25,7.19,7.21,3015100.0
2011-04-25 10:30:00,7.22,7.23,7.21,7.22,643100.0,7.22,7.23,7.21,7.22,643100.0
2011-04-25 10:40:00,7.22,7.23,7.2,7.21,778300.0,7.22,7.23,7.2,7.21,778300.0
2011-04-25 10:50:00,7.2,7.21,7.19,7.2,246400.0,7.2,7.21,7.19,7.2,246400.0
2011-04-25 11:00:00,7.2,7.2,7.15,7.16,280200.0,7.2,7.2,7.15,7.16,280200.0
2011-04-25 11:10:00,7.16,7.17,7.15,7.16,405700.0,7.16,7.17,7.15,7.16,405700.0
2011-04-25 11:20:00,7.16,7.22,7.16,7.22,733700.0,7.16,7.22,7.16,7.22,733700.0
2011-04-25 11:30:00,7.22,7.22,7.21,7.22,57800.0,7.22,7.22,7.21,7.22,57800.0
2011-04-25 11:40:00,7.21,7.23,7.21,7.22,206300.0,7.21,7.23,7.21,7.22,206300.0
2011-04-25 11:50:00,7.22,7.23,7.22,7.23,118300.0,7.22,7.23,7.22,7.23,118300.0
2011-04-25 12:00:00,7.23,7.23,7.22,7.23,307700.0,7.23,7.23,7.22,7.23,307700.0
2011-04-25 12:10:00,7.23,7.25,7.22,7.25,235500.0,7.23,7.25,7.22,7.25,235500.0
2011-04-25 12:20:00,7.25,7.26,7.24,7.26,205400.0,7.25,7.26,7.24,7.26,205400.0
2011-04-25 12:30:00,7.25,7.26,7.25,7.26,87400.0,7.25,7.26,7.25,7.26,87400.0
2011-04-25 12:40:00,7.26,7.26,7.25,7.26,38500.0,7.26,7.26,7.25,7.26,38500.0
2011-04-25 12:50:00,7.25,7.26,7.25,7.26,110200.0,7.25,7.26,7.25,7.26,110200.0
2011-04-25 13:00:00,7.25,7.26,7.24,7.25,60400.0,7.25,7.26,7.24,7.25,60400.0
2011-04-25 13:10:00,7.24,7.26,7.24,7.25,94900.0,7.24,7.26,7.24,7.25,94900.0
2011-04-25 13:20:00,7.25,7.26,7.25,7.25,51600.0,7.25,7.26,7.25,7.25,51600.0
2011-04-25 13:30:00,7.25,7.27,7.25,7.27,384000.0,7.25,7.27,7.25,7.27,384000.0
2011-04-25 13:40:00,7.26,7.28,7.26,7.27,320900.0,7.26,7.28,7.26,7.27,320900.0
2011-04-25 13:50:00,7.27,7.28,7.27,7.28,192300.0,7.27,7.28,7.27,7.28,192300.0
2011-04-25 14:00:00,7.28,7.28,7.27,7.28,105200.0,7.28,7.28,7.27,7.28,105200.0
2011-04-25 14:10:00,7.27,7.28,7.26,7.28,459700.0,7.27,7.28,7.26,7.28,459700.0
2011-04-25 14:20:00,7.28,7.28,7.27,7.27,251200.0,7.28,7.28,7.27,7.27,251200.0
2011-04-25 14:30:00,7.27,7.28,7.26,7.26,137300.0,7.27,7.28,7.26,7.26,137300.0
2011-04-25 14:40:00,7.26,7.27,7.26,7.26,96400.0,7.26,7.27,7.26,7.26,96400.0
2011-04-25 14:50:00,7.26,7.27,7.26,7.27,63500.0,7.26,7.27,7.26,7.27,63500.0
2011-04-25 15:00:00,7.26,7.27,7.26,7.27,450900.0,7.26,7.27,7.26,7.27,450900.0
2011-04-25 15:10:00,7.26,7.27,7.26,7.27,145100.0,7.26,7.27,7.26,7.27,145100.0
2011-04-25 15:20:00,7.27,7.29,7.26,7.28,384800.0,7.27,7.29,7.26,7.28,384800.0
2011-04-25 15:30:00,7.28,7.29,7.27,7.27,393400.0,7.28,7.29,7.27,7.27,393400.0
2011-04-25 15:40:00,7.28,7.33,7.27,7.32,1020700.0,7.28,7.33,7.27,7.32,1020700.0
2011-04-25 15:50:00,7.33,7.33,7.29,7.31,3408500.0,7.33,7.33,7.29,7.31,3408500.0
2011-04-26 09:30:00,7.38,7.38,7.34,7.36,215400.0,7.38,7.38,7.34,7.36,215400.0
2011-04-26 09:40:00,7.36,7.38,7.36,7.37,555900.0,7.36,7.38,7.36,7.37,555900.0
2011-04-26 09:50:00,7.37,7.37,7.34,7.37,442000.0,7.37,7.37,7.34,7.37,442000.0
2011-04-26 10:00:00,7.37,7.37,7.31,7.33,893300.0,7.37,7.37,7.31,7.33,893300.0
2011-04-26 10:10:00,7.33,7.34,7.32,7.33,597500.0,7.33,7.34,7.32,7.33,597500.0
2011-04-26 10:20:00,7.32,7.35,7.32,7.32,662400.0,7.32,7.35,7.32,7.32,662400.0
2011-04-26 10:30:00,7.32,7.33,7.31,7.31,231300.0,7.32,7.33,7.31,7.31,231300.0
2011-04-26 10:40:00,7.31,7.32,7.3,7.32,168800.0,7.31,7.32,7.3,7.32,168800.0
2011-04-26 10:50:00,7.32,7.33,7.31,7.32,457900.0,7.32,7.33,7.31,7.32,457900.0
2011-04-26 11:00:00,7.31,7.32,7.31,7.32,109800.0,7.31,7.32,7.31,7.32,109800.0
2011-04-26 11:10:00,7.31,7.32,7.28,7.28,361300.0,7.31,7.32,7.28,7.28,361300.0
2011-04-26 11:20:00,7.28,7.29,7.28,7.28,244000.0,7.28,7.29,7.28,7.28,244000.0
2011-04-26 11:30:00,7.29,7.29,7.27,7.27,385800.0,7.29,7.29,7.27,7.27,385800.0
2011-04-26 11:40:00,7.27,7.28,7.27,7.27,61900.0,7.27,7.28,7.27,7.27,61900.0
2011-04-26 11:50:00,7.27,7.28,7.27,7.27,114100.0,7.27,7.28,7.27,7.27,114100.0
2011-04-26 12:00:00,7.28,7.3,7.27,7.29,421300.0,7.28,7.3,7.27,7.29,421300.0
2011-04-26 12:10:00,7.28,7.3,7.28,7.3,161200.0,7.28,7.3,7.28,7.3,161200.0
2011-04-26 12:20:00,7.29,7.31,7.29,7.3,937800.0,7.29,7.31,7.29,7.3,937800.0
2011-04-26 12:30:00,7.29,7.3,7.29,7.29,95200.0,7.29,7.3,7.29,7.29,95200.0
2011-04-26 12:40:00,7.29,7.3,7.28,7.29,74200.0,7.29,7.3,7.28,7.29,74200.0
2011-04-26 12:50:00,7.28,7.3,7.27,7.27,327100.0,7.28,7.3,7.27,7.27,327100.0
2011-04-26 13:00:00,7.27,7.28,7.27,7.27,151600.0,7.27,7.28,7.27,7.27,151600.0
2011-04-26 13:10:00,7.28,7.28,7.26,7.27,185400.0,7.28,7.28,7.26,7.27,185400.0
2011-04-26 13:20:00,7.27,7.28,7.26,7.26,290100.0,7.27,7.28,7.26,7.26,290100.0
2011-04-26 13:30:00,7.27,7.27,7.26,7.26,34900.0,7.27,7.27,7.26,7.26,34900.0
2011-04-26 13:40:00,7.26,7.27,7.25,7.26,85200.0,7.26,7.27,7.25,7.26,85200.0
2011-04-26 13:50:00,7.25,7.27,7.24,7.24,456100.0,7.25,7.27,7.24,7.24,456100.0
2011-04-26 14:00:00,7.24,7.26,7.24,7.26,274100.0,7.24,7.26,7.24,7.26,274100.0
2011-04-26 14:10:00,7.26,7.26,7.25,7.26,140400.0,7.26,7.26,7.25,7.26,140400.0
2011-04-26 14:20:00,7.26,7.26,7.25,7.26,117600.0,7.26,7.26,7.25,7.26,117600.0
2011-04-26 14:30:00,7.26,7.26,7.25,7.26,89800.0,7.26,7.26,7.25,7.26,89800.0
2011-04-26 14:40:00,7.26,7.26,7.25,7.26,98600.0,7.26,7.26,7.25,7.26,98600.0
2011-04-26 14:50:00,7.25,7.27,7.25,7.27,273300.0,7.25,7.27,7.25,7.27,273300.0
2011-04-26 15:00:00,7.27,7.28,7.26,7.28,581400.0,7.27,7.28,7.26,7.28,581400.0
2011-04-26 15:10:00,7.28,7.29,7.27,7.28,212100.0,7.28,7.29,7.27,7.28,212100.0
2011-04-26 15:20:00,7.28,7.29,7.26,7.27,364800.0,7.28,7.29,7.26,7.27,364800.0
2011-04-26 15:30:00,7.27,7.28,7.27,7.28,212300.0,7.27,7.28,7.27,7.28,212300.0
2011-04-26 15:40:00,7.28,7.29,7.27,7.28,753800.0,7.28,7.29,7.27,7.28,753800.0
2011-04-26 15:50:00,7.27,7.28,7.25,7.27,970400.0,7.27,7.28,7.25,7.27,970400.0
2011-04-27 09:30:00,7.27,7.28,7.22,7.25,400400.0,7.27,7.28,7.22,7.25,400400.0
2011-04-27 09:40:00,7.25,7.26,7.23,7.24,463900.0,7.25,7.26,7.23,7.24,463900.0
2011-04-27 09:50:00,7.24,7.26,7.23,7.25,222900.0,7.24,7.26,7.23,7.25,222900.0
2011-04-27 10:00:00,7.25,7.26,7.22,7.23,532300.0,7.25,7.26,7.22,7.23,532300.0
2011-04-27 10:10:00,7.23,7.24,7.22,7.23,460000.0,7.23,7.24,7.22,7.23,460000.0
2011-04-27 10:20:00,7.23,7.23,7.19,7.22,1438700.0,7.23,7.23,7.19,7.22,1438700.0
2011-04-27 10:30:00,7.22,7.23,7.21,7.22,512700.0,7.22,7.23,7.21,7.22,512700.0
2011-04-27 10:40:00,7.22,7.23,7.2,7.2,298500.0,7.22,7.23,7.2,7.2,298500.0
2011-04-27 10:50:00,7.21,7.21,7.18,7.19,122400.0,7.21,7.21,7.18,7.19,122400.0
2011-04-27 11:00:00,7.19,7.2,7.18,7.19,444200.0,7.19,7.2,7.18,7.19,444200.0
2011-04-27 11:10:00,7.19,7.2,7.18,7.19,155600.0,7.19,7.2,7.18,7.19,155600.0
2011-04-27 11:20:00,7.19,7.21,7.18,7.21,136800.0,7.19,7.21,7.18,7.21,136800.0
2011-04-27 11:30:00,7.21,7.22,7.2,7.21,143500.0,7.21,7.22,7.2,7.21,143500.0
2011-04-27 11:40:00,7.21,7.22,7.2,7.21,267800.0,7.21,7.22,7.2,7.21,267800.0
2011-04-27 11:50:00,7.21,7.22,7.2,7.2,275200.0,7.21,7.22,7.2,7.2,275200.0
2011-04-27 12:00:00,7.21,7.22,7.2,7.21,183300.0,7.21,7.22,7.2,7.21,183300.0
2011-04-27 12:10:00,7.21,7.23,7.21,7.22,177700.0,7.21,7.23,7.21,7.22,177700.0
2011-04-27 12:20:00,7.22,7.22,7.21,7.22,52900.0,7.22,7.22,7.21,7.22,52900.0
2011-04-27 12:30:00,7.22,7.24,7.21,7.24,312900.0,7.22,7.24,7.21,7.24,312900.0
2011-04-27 12:40:00,7.24,7.25,7.23,7.23,169500.0,7.24,7.25,7.23,7.23,169500.0
2011-04-27 12:50:00,7.24,7.25,7.22,7.24,1483400.0,7.24,7.25,7.22,7.24,1483400.0
2011-04-27 13:00:00,7.23,7.24,7.22,7.23,178800.0,7.23,7.24,7.22,7.23,178800.0
2011-04-27 13:10:00,7.23,7.24,7.22,7.24,87200.0,7.23,7.24,7.22,7.24,87200.0
2011-04-27 13:20:00,7.24,7.24,7.23,7.24,45400.0,7.24,7.24,7.23,7.24,45400.0
2011-04-27 13:30:00,7.24,7.28,7.23,7.28,111400.0,7.24,7.28,7.23,7.28,111400.0
2011-04-27 13:40:00,7.28,7.29,7.27,7.29,64600.0,7.28,7.29,7.27,7.29,64600.0
2011-04-27 13:50:00,7.29,7.3,7.29,7.29,68100.0,7.29,7.3,7.29,7.29,68100.0
2011-04-27 14:00:00,7.29,7.3,7.29,7.3,146600.0,7.29,7.3,7.29,7.3,146600.0
2011-04-27 14:10:00,7.3,7.3,7.28,7.29,174800.0,7.3,7.3,7.28,7.29,174800.0
2011-04-27 14:20:00,7.29,7.3,7.27,7.28,265700.0,7.29,7.3,7.27,7.28,265700.0
2011-04-27 14:30:00,7.28,7.3,7.27,7.29,218500.0,7.28,7.3,7.27,7.29,218500.0
2011-04-27 14:40:00,7.29,7.3,7.26,7.28,2086100.0,7.29,7.3,7.26,7.28,2086100.0
2011-04-27 14:50:00,7.28,7.3,7.27,7.29,289400.0,7.28,7.3,7.27,7.29,289400.0
2011-04-27 15:00:00,7.29,7.3,7.28,7.28,156500.0,7.29,7.3,7.28,7.28,156500.0
2011-04-27 15:10:00,7.29,7.3,7.27,7.28,367400.0,7.29,7.3,7.27,7.28,367400.0
2011-04-27 15:20:00,7.28,7.3,7.28,7.29,405200.0,7.28,7.3,7.28,7.29,405200.0
2011-04-27 15:30:00,7.29,7.32,7.29,7.31,882300.0,7.29,7.32,7.29,7.31,882300.0
2011-04-27 15:40:00,7.31,7.33,7.3,7.31,385200.0,7.31,7.33,7.3,7.31,385200.0
2011-04-27 15:50:00,7.31,7.31,7.28,7.3,1393000.0,7.31,7.31,7.28,7.3,1393000.0
2011-04-28 09:30:00,7.25,7.32,7.22,7.32,169800.0,7.25,7.32,7.22,7.32,169800.0
2011-04-28 09:40:00,7.31,7.32,7.27,7.27,162400.0,7.31,7.32,7.27,7.27,162400.0
2011-04-28 09:50:00,7.28,7.3,7.27,7.3,198400.0,7.28,7.3,7.27,7.3,198400.0
2011-04-28 10:00:00,7.3,7.31,7.29,7.31,74300.0,7.3,7.31,7.29,7.31,74300.0
2011-04-28 10:10:00,7.31,7.31,7.3,7.31,70900.0,7.31,7.31,7.3,7.31,70900.0
2011-04-28 10:20:00,7.31,7.31,7.3,7.3,46600.0,7.31,7.31,7.3,7.3,46600.0
2011-04-28 10:30:00,7.3,7.31,7.3,7.31,120500.0,7.3,7.31,7.3,7.31,120500.0
2011-04-28 10:40:00,7.31,7.33,7.3,7.3,344800.0,7.31,7.33,7.3,7.3,344800.0
2011-04-28 10:50:00,7.3,7.31,7.28,7.3,303200.0,7.3,7.31,7.28,7.3,303200.0
2011-04-28 11:00:00,7.3,7.3,7.29,7.29,28300.0,7.3,7.3,7.29,7.29,28300.0
2011-04-28 11:10:00,7.3,7.3,7.26,7.26,192000.0,7.3,7.3,7.26,7.26,192000.0
2011-04-28 11:20:00,7.26,7.27,7.26,7.26,39000.0,7.26,7.27,7.26,7.26,39000.0
2011-04-28 11:30:00,7.27,7.28,7.26,7.27,109200.0,7.27,7.28,7.26,7.27,109200.0
2011-04-28 11:40:00,7.27,7.3,7.27,7.3,453000.0,7.27,7.3,7.27,7.3,453000.0
2011-04-28 11:50:00,7.3,7.31,7.29,7.3,1236700.0,7.3,7.31,7.29,7.3,1236700.0
2011-04-28 12:00:00,7.3,7.3,7.29,7.29,182400.0,7.3,7.3,7.29,7.29,182400.0
2011-04-28 12:10:00,7.3,7.3,7.29,7.3,69400.0,7.3,7.3,7.29,7.3,69400.0
2011-04-28 12:20:00,7.29,7.31,7.29,7.31,120300.0,7.29,7.31,7.29,7.31,120300.0
2011-04-28 12:30:00,7.31,7.31,7.3,7.31,43500.0,7.31,7.31,7.3,7.31,43500.0
2011-04-28 12:40:00,7.31,7.31,7.3,7.31,112200.0,7.31,7.31,7.3,7.31,112200.0
2011-04-28 12:50:00,7.31,7.31,7.3,7.31,137800.0,7.31,7.31,7.3,7.31,137800.0
2011-04-28 13:00:00,7.3,7.31,7.3,7.31,42200.0,7.3,7.31,7.3,7.31,42200.0
2011-04-28 13:10:00,7.31,7.31,7.3,7.31,53800.0,7.31,7.31,7.3,7.31,53800.0
2011-04-28 13:20:00,7.31,7.31,7.3,7.31,101900.0,7.31,7.31,7.3,7.31,101900.0
2011-04-28 13:30:00,7.31,7.31,7.3,7.3,60600.0,7.31,7.31,7.3,7.3,60600.0
2011-04-28 13:40:00,7.31,7.32,7.3,7.32,84100.0,7.31,7.32,7.3,7.32,84100.0
2011-04-28 13:50:00,7.32,7.32,7.31,7.32,43900.0,7.32,7.32,7.31,7.32,43900.0
2011-04-28 14:00:00,7.32,7.32,7.31,7.31,168000.0,7.32,7.32,7.31,7.31,168000.0
2011-04-28 14:10:00,7.32,7.32,7.31,7.32,95000.0,7.32,7.32,7.31,7.32,95000.0
2011-04-28 14:20:00,7.31,7.32,7.31,7.32,39900.0,7.31,7.32,7.31,7.32,39900.0
2011-04-28 14:30:00,7.32,7.35,7.31,7.35,629900.0,7.32,7.35,7.31,7.35,629900.0
2011-04-28 14:40:00,7.35,7.36,7.34,7.36,144900.0,7.35,7.36,7.34,7.36,144900.0
2011-04-28 14:50:00,7.36,7.37,7.35,7.37,175400.0,7.36,7.37,7.35,7.37,175400.0
2011-04-28 15:00:00,7.37,7.37,7.36,7.37,92200.0,7.37,7.37,7.36,7.37,92200.0
2011-04-28 15:10:00,7.37,7.37,7.36,7.36,114500.0,7.37,7.37,7.36,7.36,114500.0
2011-04-28 15:20:00,7.37,7.37,7.35,7.37,470700.0,7.37,7.37,7.35,7.37,470700.0
2011-04-28 15:30:00,7.37,7.39,7.37,7.37,833800.0,7.37,7.39,7.37,7.37,833800.0
2011-04-28 15:40:00,7.38,7.4,7.37,7.4,491100.0,7.38,7.4,7.37,7.4,491100.0
2011-04-28 15:50:00,7.39,7.45,7.39,7.44,3314800.0,7.39,7.45,7.39,7.44,3314800.0
2011-04-29 09:30:00,7.43,7.44,7.38,7.38,179500.0,7.43,7.44,7.38,7.38,179500.0
2011-04-29 09:40:00,7.39,7.47,7.39,7.46,459700.0,7.39,7.47,7.39,7.46,459700.0
2011-04-29 09:50:00,7.46,7.46,7.41,7.41,388900.0,7.46,7.46,7.41,7.41,388900.0
2011-04-29 10:00:00,7.42,7.44,7.4,7.43,428200.0,7.42,7.44,7.4,7.43,428200.0
2011-04-29 10:10:00,7.43,7.44,7.41,7.42,467400.0,7.43,7.44,7.41,7.42,467400.0
2011-04-29 10:20:00,7.42,7.42,7.4,7.41,139000.0,7.42,7.42,7.4,7.41,139000.0
2011-04-29 10:30:00,7.41,7.45,7.39,7.44,429200.0,7.41,7.45,7.39,7.44,429200.0
2011-04-29 10:40:00,7.45,7.49,7.43,7.49,1102100.0,7.45,7.49,7.43,7.49,1102100.0
2011-04-29 10:50:00,7.49,7.51,7.48,7.5,1103900.0,7.49,7.51,7.48,7.5,1103900.0
2011-04-29 11:00:00,7.49,7.5,7.46,7.46,370200.0,7.49,7.5,7.46,7.46,370200.0
2011-04-29 11:10:00,7.46,7.47,7.45,7.47,308300.0,7.46,7.47,7.45,7.47,308300.0
2011-04-29 11:20:00,7.47,7.47,7.46,7.47,204800.0,7.47,7.47,7.46,7.47,204800.0
2011-04-29 11:30:00,7.47,7.48,7.46,7.47,204000.0,7.47,7.48,7.46,7.47,204000.0
2011-04-29 11:40:00,7.46,7.47,7.45,7.46,104800.0,7.46,7.47,7.45,7.46,104800.0
2011-04-29 11:50:00,7.46,7.47,7.45,7.46,267200.0,7.46,7.47,7.45,7.46,267200.0
2011-04-29 12:00:00,7.47,7.47,7.46,7.46,45700.0,7.47,7.47,7.46,7.46,45700.0
2011-04-29 12:10:00,7.47,7.48,7.46,7.47,98400.0,7.47,7.48,7.46,7.47,98400.0
2011-04-29 12:20:00,7.47,7.48,7.47,7.47,44200.0,7.47,7.48,7.47,7.47,44200.0
2011-04-29 12:30:00,7.48,7.48,7.44,7.45,317700.0,7.48,7.48,7.44,7.45,317700.0
2011-04-29 12:40:00,7.44,7.45,7.43,7.44,233700.0,7.44,7.45,7.43,7.44,233700.0
2011-04-29 12:50:00,7.44,7.44,7.42,7.44,501700.0,7.44,7.44,7.42,7.44,501700.0
2011-04-29 13:00:00,7.44,7.45,7.44,7.45,50000.0,7.44,7.45,7.44,7.45,50000.0
2011-04-29 13:10:00,7.44,7.46,7.44,7.44,312300.0,7.44,7.46,7.44,7.44,312300.0
2011-04-29 13:20:00,7.45,7.46,7.44,7.45,56100.0,7.45,7.46,7.44,7.45,56100.0
2011-04-29 13:30:00,7.45,7.47,7.44,7.46,309600.0,7.45,7.47,7.44,7.46,309600.0
2011-04-29 13:40:00,7.46,7.46,7.45,7.45,41900.0,7.46,7.46,7.45,7.45,41900.0
2011-04-29 13:50:00,7.45,7.46,7.45,7.45,68400.0,7.45,7.46,7.45,7.45,68400.0
2011-04-29 14:00:00,7.45,7.46,7.44,7.46,258700.0,7.45,7.46,7.44,7.46,258700.0
2011-04-29 14:10:00,7.46,7.47,7.45,7.46,271700.0,7.46,7.47,7.45,7.46,271700.0
2011-04-29 14:20:00,7.46,7.47,7.45,7.45,109700.0,7.46,7.47,7.45,7.45,109700.0
2011-04-29 14:30:00,7.46,7.48,7.45,7.47,166000.0,7.46,7.48,7.45,7.47,166000.0
2011-04-29 14:40:00,7.48,7.48,7.47,7.47,124500.0,7.48,7.48,7.47,7.47,124500.0
2011-04-29 14:50:00,7.47,7.48,7.44,7.45,645100.0,7.47,7.48,7.44,7.45,645100.0
2011-04-29 15:00:00,7.46,7.47,7.43,7.45,1150200.0,7.46,7.47,7.43,7.45,1150200.0
2011-04-29 15:10:00,7.45,7.45,7.43,7.43,405600.0,7.45,7.45,7.43,7.43,405600.0
2011-04-29 15:20:00,7.43,7.47,7.43,7.47,431700.0,7.43,7.47,7.43,7.47,431700.0
2011-04-29 15:30:00,7.47,7.47,7.46,7.46,124100.0,7.47,7.47,7.46,7.46,124100.0
2011-04-29 15:40:00,7.46,7.51,7.44,7.5,1670600.0,7.46,7.51,7.44,7.5,1670600.0
2011-04-29 15:50:00,7.5,7.51,7.46,7.47,2816200.0,7.5,7.51,7.46,7.47,2816200.0
2011-05-02 09:30:00,7.54,7.59,7.5,7.57,841400.0,7.54,7.59,7.5,7.57,841400.0
2011-05-02 09:40:00,7.58,7.67,7.57,7.62,1220200.0,7.58,7.67,7.57,7.62,1220200.0
2011-05-02 09:50:00,7.62,7.65,7.61,7.63,1398500.0,7.62,7.65,7.61,7.63,1398500.0
2011-05-02 10:00:00,7.63,7.7,7.63,7.7,1013400.0,7.63,7.7,7.63,7.7,1013400.0
2011-05-02 10:10:00,7.69,7.79,7.69,7.77,2267600.0,7.69,7.79,7.69,7.77,2267600.0
2011-05-02 10:20:00,7.76,7.77,7.76,7.76,106700.0,7.76,7.77,7.76,7.76,106700.0
2011-05-02 10:30:00,7.76,7.82,7.76,7.79,1833600.0,7.76,7.82,7.76,7.79,1833600.0
2011-05-02 10:40:00,7.78,7.79,7.76,7.77,479300.0,7.78,7.79,7.76,7.77,479300.0
2011-05-02 10:50:00,7.78,7.78,7.75,7.76,417800.0,7.78,7.78,7.75,7.76,417800.0
2011-05-02 11:00:00,7.76,7.77,7.72,7.74,408800.0,7.76,7.77,7.72,7.74,408800.0
2011-05-02 11:10:00,7.73,7.74,7.71,7.71,262000.0,7.73,7.74,7.71,7.71,262000.0
2011-05-02 11:20:00,7.72,7.72,7.7,7.72,642300.0,7.72,7.72,7.7,7.72,642300.0
2011-05-02 11:30:00,7.71,7.72,7.7,7.71,585900.0,7.71,7.72,7.7,7.71,585900.0
2011-05-02 11:40:00,7.71,7.72,7.69,7.7,1155600.0,7.71,7.72,7.69,7.7,1155600.0
2011-05-02 11:50:00,7.71,7.74,7.7,7.73,597800.0,7.71,7.74,7.7,7.73,597800.0
2011-05-02 12:00:00,7.73,7.75,7.72,7.74,636600.0,7.73,7.75,7.72,7.74,636600.0
2011-05-02 12:10:00,7.73,7.74,7.72,7.72,169000.0,7.73,7.74,7.72,7.72,169000.0
2011-05-02 12:20:00,7.73,7.73,7.7,7.71,543200.0,7.73,7.73,7.7,7.71,543200.0
2011-05-02 12:30:00,7.7,7.73,7.7,7.73,273800.0,7.7,7.73,7.7,7.73,273800.0
2011-05-02 12:40:00,7.72,7.74,7.72,7.72,230900.0,7.72,7.74,7.72,7.72,230900.0
2011-05-02 12:50:00,7.72,7.73,7.69,7.7,827600.0,7.72,7.73,7.69,7.7,827600.0
2011-05-02 13:00:00,7.7,7.73,7.68,7.71,2223500.0,7.7,7.73,7.68,7.71,2223500.0
2011-05-02 13:10:00,7.71,7.72,7.7,7.7,181000.0,7.71,7.72,7.7,7.7,181000.0
2011-05-02 13:20:00,7.7,7.72,7.7,7.71,710300.0,7.7,7.72,7.7,7.71,710300.0
2011-05-02 13:30:00,7.72,7.72,7.71,7.72,128500.0,7.72,7.72,7.71,7.72,128500.0
2011-05-02 13:40:00,7.72,7.73,7.71,7.73,388500.0,7.72,7.73,7.71,7.73,388500.0
2011-05-02 13:50:00,7.73,7.73,7.72,7.73,263300.0,7.73,7.73,7.72,7.73,263300.0
2011-05-02 14:00:00,7.73,7.73,7.72,7.72,188000.0,7.73,7.73,7.72,7.72,188000.0
2011-05-02 14:10:00,7.72,7.73,7.71,7.72,282100.0,7.72,7.73,7.71,7.72,282100.0
2011-05-02 14:20:00,7.72,7.73,7.7,7.72,317400.0,7.72,7.73,7.7,7.72,317400.0
2011-05-02 14:30:00,7.71,7.72,7.7,7.71,438400.0,7.71,7.72,7.7,7.71,438400.0
2011-05-02 14:40:00,7.71,7.74,7.71,7.73,518200.0,7.71,7.74,7.71,7.73,518200.0
2011-05-02 14:50:00,7.73,7.74,7.71,7.71,269500.0,7.73,7.74,7.71,7.71,269500.0
2011-05-02 15:00:00,7.71,7.74,7.71,7.72,586800.0,7.71,7.74,7.71,7.72,586800.0
2011-05-02 15:10:00,7.72,7.73,7.71,7.72,476700.0,7.72,7.73,7.71,7.72,476700.0
2011-05-02 15:20:00,7.73,7.73,7.71,7.72,354100.0,7.73,7.73,7.71,7.72,354100.0
2011-05-02 15:30:00,7.72,7.74,7.69,7.69,1155600.0,7.72,7.74,7.69,7.69,1155600.0
2011-05-02 15:40:00,7.7,7.72,7.67,7.71,1060600.0,7.7,7.72,7.67,7.71,1060600.0
2011-05-02 15:50:00,7.71,7.72,7.7,7.72,1707600.0,7.71,7.72,7.7,7.72,1707600.0
2011-05-03 09:30:00,7.68,7.7,7.66,7.68,870700.0,7.68,7.7,7.66,7.68,870700.0
2011-05-03 09:40:00,7.68,7.7,7.65,7.7,530800.0,7.68,7.7,7.65,7.7,530800.0
2011-05-03 09:50:00,7.7,7.79,7.7,7.77,895100.0,7.7,7.79,7.7,7.77,895100.0
2011-05-03 10:00:00,7.78,7.8,7.77,7.8,950900.0,7.78,7.8,7.77,7.8,950900.0
2011-05-03 10:10:00,7.8,7.91,7.8,7.89,4291900.0,7.8,7.91,7.8,7.89,4291900.0
2011-05-03 10:20:00,7.89,7.91,7.85,7.88,1282700.0,7.89,7.91,7.85,7.88,1282700.0
2011-05-03 10:30:00,7.88,7.89,7.82,7.83,1172100.0,7.88,7.89,7.82,7.83,1172100.0
2011-05-03 10:40:00,7.83,7.83,7.79,7.81,371600.0,7.83,7.83,7.79,7.81,371600.0
2011-05-03 10:50:00,7.8,7.81,7.76,7.79,410300.0,7.8,7.81,7.76,7.79,410300.0
2011-05-03 11:00:00,7.79,7.82,7.78,7.78,181900.0,7.79,7.82,7.78,7.78,181900.0
2011-05-03 11:10:00,7.78,7.81,7.78,7.8,365200.0,7.78,7.81,7.78,7.8,365200.0
2011-05-03 11:20:00,7.8,7.81,7.79,7.81,322000.0,7.8,7.81,7.79,7.81,322000.0
2011-05-03 11:30:00,7.8,7.83,7.8,7.83,233200.0,7.8,7.83,7.8,7.83,233200.0
2011-05-03 11:40:00,7.83,7.88,7.82,7.86,568000.0,7.83,7.88,7.82,7.86,568000.0
2011-05-03 11:50:00,7.86,7.87,7.85,7.85,404000.0,7.86,7.87,7.85,7.85,404000.0
2011-05-03 12:00:00,7.86,7.86,7.84,7.86,540700.0,7.86,7.86,7.84,7.86,540700.0
2011-05-03 12:10:00,7.86,7.88,7.85,7.88,149500.0,7.86,7.88,7.85,7.88,149500.0
2011-05-03 12:20:00,7.87,7.88,7.85,7.87,160400.0,7.87,7.88,7.85,7.87,160400.0
2011-05-03 12:30:00,7.87,7.88,7.86,7.87,129900.0,7.87,7.88,7.86,7.87,129900.0
2011-05-03 12:40:00,7.87,7.87,7.86,7.86,68300.0,7.87,7.87,7.86,7.86,68300.0
2011-05-03 12:50:00,7.87,7.87,7.82,7.82,332000.0,7.87,7.87,7.82,7.82,332000.0
2011-05-03 13:00:00,7.82,7.83,7.81,7.81,157200.0,7.82,7.83,7.81,7.81,157200.0
2011-05-03 13:10:00,7.81,7.82,7.8,7.82,106800.0,7.81,7.82,7.8,7.82,106800.0
2011-05-03 13:20:00,7.81,7.82,7.8,7.8,131600.0,7.81,7.82,7.8,7.8,131600.0
2011-05-03 13:30:00,7.8,7.81,7.8,7.8,136700.0,7.8,7.81,7.8,7.8,136700.0
2011-05-03 13:40:00,7.8,7.81,7.8,7.8,104100.0,7.8,7.81,7.8,7.8,104100.0
2011-05-03 13:50:00,7.8,7.82,7.8,7.82,215800.0,7.8,7.82,7.8,7.82,215800.0
2011-05-03 14:00:00,7.81,7.83,7.8,7.82,1054600.0,7.81,7.83,7.8,7.82,1054600.0
2011-05-03 14:10:00,7.82,7.82,7.8,7.81,334900.0,7.82,7.82,7.8,7.81,334900.0
2011-05-03 14:20:00,7.81,7.83,7.81,7.82,301300.0,7.81,7.83,7.81,7.82,301300.0
2011-05-03 14:30:00,7.82,7.83,7.8,7.81,402800.0,7.82,7.83,7.8,7.81,402800.0
2011-05-03 14:40:00,7.8,7.82,7.77,7.77,1037200.0,7.8,7.82,7.77,7.77,1037200.0
2011-05-03 14:50:00,7.77,7.78,7.74,7.76,471800.0,7.77,7.78,7.74,7.76,471800.0
2011-05-03 15:00:00,7.77,7.78,7.76,7.77,268500.0,7.77,7.78,7.76,7.77,268500.0
2011-05-03 15:10:00,7.77,7.78,7.76,7.78,223300.0,7.77,7.78,7.76,7.78,223300.0
2011-05-03 15:20:00,7.77,7.81,7.76,7.77,642100.0,7.77,7.81,7.76,7.77,642100.0
2011-05-03 15:30:00,7.77,7.78,7.74,7.74,295600.0,7.77,7.78,7.74,7.74,295600.0
2011-05-03 15:40:00,7.75,7.78,7.74,7.77,732900.0,7.75,7.78,7.74,7.77,732900.0
2011-05-03 15:50:00,7.78,7.8,7.77,7.79,1695900.0,7.78,7.8,7.77,7.79,1695900.0
2011-05-04 09:30:00,7.79,7.8,7.7,7.77,361700.0,7.79,7.8,7.7,7.77,361700.0
2011-05-04 09:40:00,7.78,7.8,7.71,7.8,483900.0,7.78,7.8,7.71,7.8,483900.0
2011-05-04 09:50:00,7.8,7.81,7.74,7.78,443200.0,7.8,7.81,7.74,7.78,443200.0
2011-05-04 10:00:00,7.78,7.81,7.73,7.74,556000.0,7.78,7.81,7.73,7.74,556000.0
2011-05-04 10:10:00,7.74,7.75,7.73,7.73,224100.0,7.74,7.75,7.73,7.73,224100.0
2011-05-04 10:20:00,7.73,7.74,7.69,7.71,208200.0,7.73,7.74,7.69,7.71,208200.0
2011-05-04 10:30:00,7.71,7.75,7.7,7.72,403000.0,7.71,7.75,7.7,7.72,403000.0
2011-05-04 10:40:00,7.72,7.74,7.71,7.71,172600.0,7.72,7.74,7.71,7.71,172600.0
2011-05-04 10:50:00,7.71,7.73,7.71,7.72,90500.0,7.71,7.73,7.71,7.72,90500.0
2011-05-04 11:00:00,7.72,7.73,7.7,7.7,475100.0,7.72,7.73,7.7,7.7,475100.0
2011-05-04 11:10:00,7.7,7.72,7.7,7.7,378500.0,7.7,7.72,7.7,7.7,378500.0
2011-05-04 11:20:00,7.7,7.74,7.7,7.74,389200.0,7.7,7.74,7.7,7.74,389200.0
2011-05-04 11:30:00,7.74,7.74,7.71,7.72,84000.0,7.74,7.74,7.71,7.72,84000.0
2011-05-04 11:40:00,7.71,7.73,7.7,7.72,143300.0,7.71,7.73,7.7,7.72,143300.0
2011-05-04 11:50:00,7.72,7.74,7.71,7.72,169100.0,7.72,7.74,7.71,7.72,169100.0
2011-05-04 12:00:00,7.72,7.73,7.72,7.73,37800.0,7.72,7.73,7.72,7.73,37800.0
2011-05-04 12:10:00,7.73,7.78,7.72,7.78,592100.0,7.73,7.78,7.72,7.78,592100.0
2011-05-04 12:20:00,7.78,7.79,7.75,7.77,237100.0,7.78,7.79,7.75,7.77,237100.0
2011-05-04 12:30:00,7.77,7.78,7.73,7.75,407800.0,7.77,7.78,7.73,7.75,407800.0
2011-05-04 12:40:00,7.74,7.76,7.74,7.76,180500.0,7.74,7.76,7.74,7.76,180500.0
2011-05-04 12:50:00,7.76,7.77,7.75,7.76,151400.0,7.76,7.77,7.75,7.76,151400.0
2011-05-04 13:00:00,7.76,7.79,7.76,7.78,241800.0,7.76,7.79,7.76,7.78,241800.0
2011-05-04 13:10:00,7.77,7.77,7.76,7.77,79200.0,7.77,7.77,7.76,7.77,79200.0
2011-05-04 13:20:00,7.76,7.78,7.73,7.75,911700.0,7.76,7.78,7.73,7.75,911700.0
2011-05-04 13:30:00,7.74,7.76,7.74,7.75,334900.0,7.74,7.76,7.74,7.75,334900.0
2011-05-04 13:40:00,7.75,7.76,7.74,7.74,88400.0,7.75,7.76,7.74,7.74,88400.0
2011-05-04 13:50:00,7.74,7.76,7.74,7.75,96600.0,7.74,7.76,7.74,7.75,96600.0
2011-05-04 14:00:00,7.75,7.76,7.74,7.75,101300.0,7.75,7.76,7.74,7.75,101300.0
2011-05-04 14:10:00,7.75,7.76,7.74,7.75,248400.0,7.75,7.76,7.74,7.75,248400.0
2011-05-04 14:20:00,7.75,7.76,7.74,7.75,370100.0,7.75,7.76,7.74,7.75,370100.0
2011-05-04 14:30:00,7.76,7.77,7.74,7.76,716400.0,7.76,7.77,7.74,7.76,716400.0
2011-05-04 14:40:00,7.76,7.8,7.76,7.79,1077900.0,7.76,7.8,7.76,7.79,1077900.0
2011-05-04 14:50:00,7.78,7.8,7.78,7.79,215000.0,7.78,7.8,7.78,7.79,215000.0
2011-05-04 15:00:00,7.79,7.8,7.78,7.78,185800.0,7.79,7.8,7.78,7.78,185800.0
2011-05-04 15:10:00,7.78,7.79,7.76,7.77,290100.0,7.78,7.79,7.76,7.77,290100.0
2011-05-04 15:20:00,7.76,7.77,7.75,7.76,196600.0,7.76,7.77,7.75,7.76,196600.0
2011-05-04 15:30:00,7.75,7.76,7.74,7.75,346300.0,7.75,7.76,7.74,7.75,346300.0
2011-05-04 15:40:00,7.75,7.79,7.75,7.79,1679400.0,7.75,7.79,7.75,7.79,1679400.0
2011-05-04 15:50:00,7.78,7.79,7.74,7.74,1912200.0,7.78,7.79,7.74,7.74,1912200.0
2011-05-05 09:30:00,7.7,7.75,7.66,7.72,538100.0,7.7,7.75,7.66,7.72,538100.0
2011-05-05 09:40:00,7.72,7.79,7.72,7.77,415200.0,7.72,7.79,7.72,7.77,415200.0
2011-05-05 09:50:00,7.77,7.78,7.71,7.73,476600.0,7.77,7.78,7.71,7.73,476600.0
2011-05-05 10:00:00,7.73,7.77,7.73,7.74,294400.0,7.73,7.77,7.73,7.74,294400.0
2011-05-05 10:10:00,7.74,7.74,7.69,7.7,328300.0,7.74,7.74,7.69,7.7,328300.0
2011-05-05 10:20:00,7.7,7.72,7.69,7.71,498100.0,7.7,7.72,7.69,7.71,498100.0
2011-05-05 10:30:00,7.71,7.73,7.7,7.71,343800.0,7.71,7.73,7.7,7.71,343800.0
2011-05-05 10:40:00,7.71,7.72,7.7,7.7,68100.0,7.71,7.72,7.7,7.7,68100.0
2011-05-05 10:50:00,7.71,7.71,7.7,7.7,20100.0,7.71,7.71,7.7,7.7,20100.0
2011-05-05 11:00:00,7.7,7.71,7.69,7.69,88600.0,7.7,7.71,7.69,7.69,88600.0
2011-05-05 11:10:00,7.7,7.74,7.68,7.74,583900.0,7.7,7.74,7.68,7.74,583900.0
2011-05-05 11:20:00,7.74,7.74,7.73,7.74,19800.0,7.74,7.74,7.73,7.74,19800.0
2011-05-05 11:30:00,7.74,7.76,7.73,7.76,80100.0,7.74,7.76,7.73,7.76,80100.0
2011-05-05 11:40:00,7.76,7.77,7.75,7.76,95000.0,7.76,7.77,7.75,7.76,95000.0
2011-05-05 11:50:00,7.77,7.77,7.73,7.74,105700.0,7.77,7.77,7.73,7.74,105700.0
2011-05-05 12:00:00,7.74,7.75,7.72,7.73,350200.0,7.74,7.75,7.72,7.73,350200.0
2011-05-05 12:10:00,7.73,7.74,7.71,7.71,171100.0,7.73,7.74,7.71,7.71,171100.0
2011-05-05 12:20:00,7.71,7.73,7.7,7.73,307700.0,7.71,7.73,7.7,7.73,307700.0
2011-05-05 12:30:00,7.72,7.73,7.72,7.73,225700.0,7.72,7.73,7.72,7.73,225700.0
2011-05-05 12:40:00,7.72,7.73,7.72,7.72,28300.0,7.72,7.73,7.72,7.72,28300.0
2011-05-05 12:50:00,7.72,7.73,7.72,7.73,457700.0,7.72,7.73,7.72,7.73,457700.0
2011-05-05 13:00:00,7.72,7.73,7.72,7.72,36600.0,7.72,7.73,7.72,7.72,36600.0
2011-05-05 13:10:00,7.73,7.73,7.72,7.72,32700.0,7.73,7.73,7.72,7.72,32700.0
2011-05-05 13:20:00,7.72,7.73,7.72,7.72,115800.0,7.72,7.73,7.72,7.72,115800.0
2011-05-05 13:30:00,7.72,7.73,7.69,7.7,338000.0,7.72,7.73,7.69,7.7,338000.0
2011-05-05 13:40:00,7.7,7.71,7.67,7.69,861300.0,7.7,7.71,7.67,7.69,861300.0
2011-05-05 13:50:00,7.69,7.69,7.68,7.69,251200.0,7.69,7.69,7.68,7.69,251200.0
2011-05-05 14:00:00,7.69,7.7,7.65,7.67,571400.0,7.69,7.7,7.65,7.67,571400.0
2011-05-05 14:10:00,7.67,7.67,7.65,7.66,169000.0,7.67,7.67,7.65,7.66,169000.0
2011-05-05 14:20:00,7.67,7.7,7.66,7.7,304600.0,7.67,7.7,7.66,7.7,304600.0
2011-05-05 14:30:00,7.7,7.71,7.69,7.71,246800.0,7.7,7.71,7.69,7.71,246800.0
2011-05-05 14:40:00,7.7,7.71,7.68,7.69,348500.0,7.7,7.71,7.68,7.69,348500.0
2011-05-05 14:50:00,7.69,7.69,7.65,7.65,379800.0,7.69,7.69,7.65,7.65,379800.0
2011-05-05 15:00:00,7.65,7.66,7.64,7.64,289200.0,7.65,7.66,7.64,7.64,289200.0
2011-05-05 15:10:00,7.64,7.65,7.61,7.62,422400.0,7.64,7.65,7.61,7.62,422400.0
2011-05-05 15:20:00,7.62,7.62,7.56,7.56,812200.0,7.62,7.62,7.56,7.56,812200.0
2011-05-05 15:30:00,7.57,7.58,7.55,7.57,929500.0,7.57,7.58,7.55,7.57,929500.0
2011-05-05 15:40:00,7.56,7.58,7.55,7.56,1215200.0,7.56,7.58,7.55,7.56,1215200.0
2011-05-05 15:50:00,7.56,7.58,7.56,7.57,964700.0,7.56,7.58,7.56,7.57,964700.0
2011-05-06 09:30:00,7.69,7.74,7.66,7.73,383600.0,7.69,7.74,7.66,7.73,383600.0
2011-05-06 09:40:00,7.73,7.73,7.66,7.66,160500.0,7.73,7.73,7.66,7.66,160500.0
2011-05-06 09:50:00,7.66,7.67,7.65,7.66,129500.0,7.66,7.67,7.65,7.66,129500.0
2011-05-06 10:00:00,7.67,7.71,7.66,7.71,593000.0,7.67,7.71,7.66,7.71,593000.0
2011-05-06 10:10:00,7.7,7.73,7.7,7.72,328000.0,7.7,7.73,7.7,7.72,328000.0
2011-05-06 10:20:00,7.72,7.73,7.7,7.7,277800.0,7.72,7.73,7.7,7.7,277800.0
2011-05-06 10:30:00,7.7,7.7,7.69,7.7,74800.0,7.7,7.7,7.69,7.7,74800.0
2011-05-06 10:40:00,7.69,7.71,7.69,7.71,115500.0,7.69,7.71,7.69,7.71,115500.0
2011-05-06 10:50:00,7.7,7.71,7.7,7.7,81600.0,7.7,7.71,7.7,7.7,81600.0
2011-05-06 11:00:00,7.7,7.72,7.7,7.72,232300.0,7.7,7.72,7.7,7.72,232300.0
2011-05-06 11:10:00,7.72,7.74,7.72,7.74,226700.0,7.72,7.74,7.72,7.74,226700.0
2011-05-06 11:20:00,7.74,7.75,7.72,7.73,191300.0,7.74,7.75,7.72,7.73,191300.0
2011-05-06 11:30:00,7.73,7.74,7.72,7.74,117100.0,7.73,7.74,7.72,7.74,117100.0
2011-05-06 11:40:00,7.74,7.75,7.72,7.75,246800.0,7.74,7.75,7.72,7.75,246800.0
2011-05-06 11:50:00,7.75,7.75,7.71,7.73,143200.0,7.75,7.75,7.71,7.73,143200.0
2011-05-06 12:00:00,7.73,7.73,7.71,7.71,222600.0,7.73,7.73,7.71,7.71,222600.0
2011-05-06 12:10:00,7.71,7.73,7.7,7.7,139400.0,7.71,7.73,7.7,7.7,139400.0
2011-05-06 12:20:00,7.7,7.71,7.7,7.7,34700.0,7.7,7.71,7.7,7.7,34700.0
2011-05-06 12:30:00,7.7,7.71,7.7,7.7,284600.0,7.7,7.71,7.7,7.7,284600.0
2011-05-06 12:40:00,7.7,7.71,7.64,7.69,454500.0,7.7,7.71,7.64,7.69,454500.0
2011-05-06 12:50:00,7.68,7.71,7.68,7.71,95100.0,7.68,7.71,7.68,7.71,95100.0
2011-05-06 13:00:00,7.71,7.72,7.7,7.71,86500.0,7.71,7.72,7.7,7.71,86500.0
2011-05-06 13:10:00,7.72,7.73,7.7,7.72,1373500.0,7.72,7.73,7.7,7.72,1373500.0
2011-05-06 13:20:00,7.72,7.73,7.7,7.71,254800.0,7.72,7.73,7.7,7.71,254800.0
2011-05-06 13:30:00,7.71,7.73,7.69,7.7,480300.0,7.71,7.73,7.69,7.7,480300.0
2011-05-06 13:40:00,7.7,7.71,7.68,7.69,266400.0,7.7,7.71,7.68,7.69,266400.0
2011-05-06 13:50:00,7.68,7.71,7.68,7.69,177800.0,7.68,7.71,7.68,7.69,177800.0
2011-05-06 14:00:00,7.7,7.7,7.68,7.7,110100.0,7.7,7.7,7.68,7.7,110100.0
2011-05-06 14:10:00,7.7,7.72,7.7,7.71,261000.0,7.7,7.72,7.7,7.71,261000.0
2011-05-06 14:20:00,7.71,7.72,7.69,7.69,362100.0,7.71,7.72,7.69,7.69,362100.0
2011-05-06 14:30:00,7.7,7.71,7.67,7.69,364300.0,7.7,7.71,7.67,7.69,364300.0
2011-05-06 14:40:00,7.69,7.71,7.69,7.69,240500.0,7.69,7.71,7.69,7.69,240500.0
2011-05-06 14:50:00,7.69,7.72,7.68,7.71,339200.0,7.69,7.72,7.68,7.71,339200.0
2011-05-06 15:00:00,7.71,7.74,7.71,7.74,476300.0,7.71,7.74,7.71,7.74,476300.0
2011-05-06 15:10:00,7.74,7.76,7.73,7.74,384500.0,7.74,7.76,7.73,7.74,384500.0
2011-05-06 15:20:00,7.73,7.74,7.72,7.72,162700.0,7.73,7.74,7.72,7.72,162700.0
2011-05-06 15:30:00,7.72,7.73,7.7,7.71,318100.0,7.72,7.73,7.7,7.71,318100.0
2011-05-06 15:40:00,7.71,7.75,7.7,7.73,1252500.0,7.71,7.75,7.7,7.73,1252500.0
2011-05-06 15:50:00,7.73,7.74,7.71,7.72,1246800.0,7.73,7.74,7.71,7.72,1246800.0
2011-05-09 09:30:00,7.72,7.73,7.65,7.71,162700.0,7.72,7.73,7.65,7.71,162700.0
2011-05-09 09:40:00,7.71,7.71,7.65,7.67,477100.0,7.71,7.71,7.65,7.67,477100.0
2011-05-09 09:50:00,7.67,7.67,7.63,7.65,373500.0,7.67,7.67,7.63,7.65,373500.0
2011-05-09 10:00:00,7.64,7.65,7.61,7.62,380500.0,7.64,7.65,7.61,7.62,380500.0
2011-05-09 10:10:00,7.62,7.63,7.61,7.62,243400.0,7.62,7.63,7.61,7.62,243400.0
2011-05-09 10:20:00,7.62,7.63,7.61,7.62,199600.0,7.62,7.63,7.61,7.62,199600.0
2011-05-09 10:30:00,7.62,7.64,7.61,7.63,112100.0,7.62,7.64,7.61,7.63,112100.0
2011-05-09 10:40:00,7.64,7.65,7.64,7.65,105300.0,7.64,7.65,7.64,7.65,105300.0
2011-05-09 10:50:00,7.65,7.65,7.62,7.64,509500.0,7.65,7.65,7.62,7.64,509500.0
2011-05-09 11:00:00,7.65,7.65,7.64,7.64,73100.0,7.65,7.65,7.64,7.64,73100.0
2011-05-09 11:10:00,7.65,7.65,7.64,7.65,36200.0,7.65,7.65,7.64,7.65,36200.0
2011-05-09 11:20:00,7.64,7.65,7.63,7.64,334800.0,7.64,7.65,7.63,7.64,334800.0
2011-05-09 11:30:00,7.65,7.65,7.64,7.64,98800.0,7.65,7.65,7.64,7.64,98800.0
2011-05-09 11:40:00,7.64,7.64,7.63,7.63,73400.0,7.64,7.64,7.63,7.63,73400.0
2011-05-09 11:50:00,7.63,7.64,7.63,7.63,85400.0,7.63,7.64,7.63,7.63,85400.0
2011-05-09 12:00:00,7.63,7.65,7.63,7.65,197900.0,7.63,7.65,7.63,7.65,197900.0
2011-05-09 12:10:00,7.65,7.65,7.63,7.63,332300.0,7.65,7.65,7.63,7.63,332300.0
2011-05-09 12:20:00,7.64,7.64,7.63,7.63,93800.0,7.64,7.64,7.63,7.63,93800.0
2011-05-09 12:30:00,7.64,7.64,7.63,7.64,34100.0,7.64,7.64,7.63,7.64,34100.0
2011-05-09 12:40:00,7.64,7.67,7.63,7.67,270900.0,7.64,7.67,7.63,7.67,270900.0
2011-05-09 12:50:00,7.67,7.68,7.66,7.68,94200.0,7.67,7.68,7.66,7.68,94200.0
2011-05-09 13:00:00,7.67,7.69,7.67,7.68,83000.0,7.67,7.69,7.67,7.68,83000.0
2011-05-09 13:10:00,7.68,7.68,7.67,7.67,67200.0,7.68,7.68,7.67,7.67,67200.0
2011-05-09 13:20:00,7.67,7.68,7.67,7.67,57800.0,7.67,7.68,7.67,7.67,57800.0
2011-05-09 13:30:00,7.68,7.68,7.67,7.67,107100.0,7.68,7.68,7.67,7.67,107100.0
2011-05-09 13:40:00,7.67,7.68,7.67,7.68,19700.0,7.67,7.68,7.67,7.68,19700.0
2011-05-09 13:50:00,7.67,7.68,7.67,7.68,26300.0,7.67,7.68,7.67,7.68,26300.0
2011-05-09 14:00:00,7.67,7.68,7.67,7.67,22500.0,7.67,7.68,7.67,7.67,22500.0
2011-05-09 14:10:00,7.67,7.68,7.66,7.66,120500.0,7.67,7.68,7.66,7.66,120500.0
2011-05-09 14:20:00,7.66,7.67,7.65,7.66,179400.0,7.66,7.67,7.65,7.66,179400.0
2011-05-09 14:30:00,7.67,7.68,7.66,7.66,121100.0,7.67,7.68,7.66,7.66,121100.0
2011-05-09 14:40:00,7.67,7.67,7.63,7.64,528200.0,7.67,7.67,7.63,7.64,528200.0
2011-05-09 14:50:00,7.64,7.64,7.63,7.64,48600.0,7.64,7.64,7.63,7.64,48600.0
2011-05-09 15:00:00,7.63,7.64,7.6,7.63,570800.0,7.63,7.64,7.6,7.63,570800.0
2011-05-09 15:10:00,7.63,7.66,7.62,7.66,219700.0,7.63,7.66,7.62,7.66,219700.0
2011-05-09 15:20:00,7.66,7.68,7.65,7.68,485300.0,7.66,7.68,7.65,7.68,485300.0
2011-05-09 15:30:00,7.68,7.71,7.67,7.7,1587200.0,7.68,7.71,7.67,7.7,1587200.0
2011-05-09 15:40:00,7.7,7.74,7.69,7.73,764500.0,7.7,7.74,7.69,7.73,764500.0
2011-05-09 15:50:00,7.73,7.73,7.7,7.72,1004900.0,7.73,7.73,7.7,7.72,1004900.0
2011-05-10 09:30:00,7.76,7.84,7.76,7.81,436600.0,7.76,7.84,7.76,7.81,436600.0
2011-05-10 09:40:00,7.81,7.83,7.79,7.82,788000.0,7.81,7.83,7.79,7.82,788000.0
2011-05-10 09:50:00,7.82,7.88,7.8,7.86,803200.0,7.82,7.88,7.8,7.86,803200.0
2011-05-10 10:00:00,7.86,7.87,7.81,7.83,1272600.0,7.86,7.87,7.81,7.83,1272600.0
2011-05-10 10:10:00,7.83,7.83,7.77,7.77,243300.0,7.83,7.83,7.77,7.77,243300.0
2011-05-10 10:20:00,7.78,7.8,7.76,7.8,275900.0,7.78,7.8,7.76,7.8,275900.0
2011-05-10 10:30:00,7.8,7.81,7.79,7.81,107600.0,7.8,7.81,7.79,7.81,107600.0
2011-05-10 10:40:00,7.81,7.83,7.79,7.8,1072900.0,7.81,7.83,7.79,7.8,1072900.0
2011-05-10 10:50:00,7.79,7.8,6.9,6.9,13096800.0,7.79,7.8,6.9,6.9,13096800.0
2011-05-10 11:00:00,6.89,7.14,6.88,7.12,16081500.0,6.89,7.14,6.88,7.12,16081500.0
2011-05-10 11:10:00,7.11,7.15,6.97,7.14,9568300.0,7.11,7.15,6.97,7.14,9568300.0
2011-05-10 11:20:00,7.13,7.14,7.04,7.08,6303700.0,7.13,7.14,7.04,7.08,6303700.0
2011-05-10 11:30:00,7.08,7.11,6.98,7.01,5079100.0,7.08,7.11,6.98,7.01,5079100.0
2011-05-10 11:40:00,7.0,7.03,6.95,6.97,3283300.0,7.0,7.03,6.95,6.97,3283300.0
2011-05-10 11:50:00,6.96,7.01,6.96,7.01,3771000.0,6.96,7.01,6.96,7.01,3771000.0
2011-05-10 12:00:00,7.0,7.01,6.92,6.95,2914400.0,7.0,7.01,6.92,6.95,2914400.0
2011-05-10 12:10:00,6.95,6.95,6.87,6.92,2415200.0,6.95,6.95,6.87,6.92,2415200.0
2011-05-10 12:20:00,6.92,6.95,6.91,6.95,1671500.0,6.92,6.95,6.91,6.95,1671500.0
2011-05-10 12:30:00,6.95,6.97,6.94,6.97,1234700.0,6.95,6.97,6.94,6.97,1234700.0
2011-05-10 12:40:00,6.97,6.97,6.93,6.95,1218800.0,6.97,6.97,6.93,6.95,1218800.0
2011-05-10 12:50:00,6.95,6.96,6.93,6.96,1037000.0,6.95,6.96,6.93,6.96,1037000.0
2011-05-10 13:00:00,6.96,7.0,6.95,6.99,2357000.0,6.96,7.0,6.95,6.99,2357000.0
2011-05-10 13:10:00,7.0,7.01,6.99,6.99,1257400.0,7.0,7.01,6.99,6.99,1257400.0
2011-05-10 13:20:00,6.99,7.0,6.96,6.98,801300.0,6.99,7.0,6.96,6.98,801300.0
2011-05-10 13:30:00,6.97,6.98,6.96,6.96,944800.0,6.97,6.98,6.96,6.96,944800.0
2011-05-10 13:40:00,6.96,6.97,6.9,6.9,811400.0,6.96,6.97,6.9,6.9,811400.0
2011-05-10 13:50:00,6.9,6.94,6.86,6.94,2035200.0,6.9,6.94,6.86,6.94,2035200.0
2011-05-10 14:00:00,6.94,6.94,6.93,6.93,597700.0,6.94,6.94,6.93,6.93,597700.0
2011-05-10 14:10:00,6.94,6.97,6.93,6.97,1794800.0,6.94,6.97,6.93,6.97,1794800.0
2011-05-10 14:20:00,6.96,6.99,6.93,6.95,1258100.0,6.96,6.99,6.93,6.95,1258100.0
2011-05-10 14:30:00,6.95,7.01,6.94,6.99,4145800.0,6.95,7.01,6.94,6.99,4145800.0
2011-05-10 14:40:00,6.99,7.05,6.98,7.01,4321000.0,6.99,7.05,6.98,7.01,4321000.0
2011-05-10 14:50:00,7.02,7.1,7.0,7.08,4384500.0,7.02,7.1,7.0,7.08,4384500.0
2011-05-10 15:00:00,7.08,7.09,6.99,7.03,2702700.0,7.08,7.09,6.99,7.03,2702700.0
2011-05-10 15:10:00,7.03,7.08,7.02,7.08,2433300.0,7.03,7.08,7.02,7.08,2433300.0
2011-05-10 15:20:00,7.08,7.08,6.99,7.03,2137100.0,7.08,7.08,6.99,7.03,2137100.0
2011-05-10 15:30:00,7.03,7.1,7.02,7.06,3013900.0,7.03,7.1,7.02,7.06,3013900.0
2011-05-10 15:40:00,7.05,7.06,7.01,7.01,2400500.0,7.05,7.06,7.01,7.01,2400500.0
2011-05-10 15:50:00,7.01,7.06,6.98,7.04,8240800.0,7.01,7.06,6.98,7.04,8240800.0
2011-05-11 09:30:00,7.07,7.13,7.05,7.13,2556700.0,7.07,7.13,7.05,7.13,2556700.0
2011-05-11 09:40:00,7.13,7.13,7.1,7.11,1683800.0,7.13,7.13,7.1,7.11,1683800.0
2011-05-11 09:50:00,7.11,7.19,7.1,7.16,3175500.0,7.11,7.19,7.1,7.16,3175500.0
2011-05-11 10:00:00,7.16,7.17,7.14,7.14,1523900.0,7.16,7.17,7.14,7.14,1523900.0
2011-05-11 10:10:00,7.14,7.15,7.13,7.15,1125300.0,7.14,7.15,7.13,7.15,1125300.0
2011-05-11 10:20:00,7.15,7.17,7.14,7.17,986300.0,7.15,7.17,7.14,7.17,986300.0
2011-05-11 10:30:00,7.17,7.18,7.13,7.13,1240500.0,7.17,7.18,7.13,7.13,1240500.0
2011-05-11 10:40:00,7.14,7.16,7.13,7.15,716600.0,7.14,7.16,7.13,7.15,716600.0
2011-05-11 10:50:00,7.15,7.16,7.15,7.16,543800.0,7.15,7.16,7.15,7.16,543800.0
2011-05-11 11:00:00,7.16,7.16,7.14,7.15,1520400.0,7.16,7.16,7.14,7.15,1520400.0
2011-05-11 11:10:00,7.15,7.16,7.15,7.15,353900.0,7.15,7.16,7.15,7.15,353900.0
2011-05-11 11:20:00,7.15,7.2,7.15,7.2,1711800.0,7.15,7.2,7.15,7.2,1711800.0
2011-05-11 11:30:00,7.2,7.21,7.1,7.11,1739400.0,7.2,7.21,7.1,7.11,1739400.0
2011-05-11 11:40:00,7.11,7.13,7.1,7.11,1256900.0,7.11,7.13,7.1,7.11,1256900.0
2011-05-11 11:50:00,7.11,7.14,7.08,7.09,1171000.0,7.11,7.14,7.08,7.09,1171000.0
2011-05-11 12:00:00,7.09,7.09,7.06,7.08,517300.0,7.09,7.09,7.06,7.08,517300.0
2011-05-11 12:10:00,7.08,7.08,7.03,7.04,437700.0,7.08,7.08,7.03,7.04,437700.0
2011-05-11 12:20:00,7.03,7.04,7.02,7.02,1024100.0,7.03,7.04,7.02,7.02,1024100.0
2011-05-11 12:30:00,7.03,7.03,6.96,6.99,1683200.0,7.03,7.03,6.96,6.99,1683200.0
2011-05-11 12:40:00,6.99,7.0,6.98,7.0,575200.0,6.99,7.0,6.98,7.0,575200.0
2011-05-11 12:50:00,7.0,7.0,6.99,7.0,471100.0,7.0,7.0,6.99,7.0,471100.0
2011-05-11 13:00:00,7.0,7.0,6.99,7.0,551900.0,7.0,7.0,6.99,7.0,551900.0
2011-05-11 13:10:00,7.0,7.0,6.99,6.99,232400.0,7.0,7.0,6.99,6.99,232400.0
2011-05-11 13:20:00,7.0,7.0,6.99,7.0,475200.0,7.0,7.0,6.99,7.0,475200.0
2011-05-11 13:30:00,7.0,7.0,6.99,7.0,427700.0,7.0,7.0,6.99,7.0,427700.0
2011-05-11 13:40:00,7.0,7.02,6.99,7.02,459600.0,7.0,7.02,6.99,7.02,459600.0
2011-05-11 13:50:00,7.02,7.02,7.0,7.0,773800.0,7.02,7.02,7.0,7.0,773800.0
2011-05-11 14:00:00,7.0,7.01,6.99,6.99,566000.0,7.0,7.01,6.99,6.99,566000.0
2011-05-11 14:10:00,6.99,7.01,6.99,7.0,362900.0,6.99,7.01,6.99,7.0,362900.0
2011-05-11 14:20:00,7.0,7.04,7.0,7.04,1224700.0,7.0,7.04,7.0,7.04,1224700.0
2011-05-11 14:30:00,7.04,7.04,7.02,7.04,639200.0,7.04,7.04,7.02,7.04,639200.0
2011-05-11 14:40:00,7.04,7.05,7.03,7.04,1095900.0,7.04,7.05,7.03,7.04,1095900.0
2011-05-11 14:50:00,7.04,7.04,7.03,7.04,70700.0,7.04,7.04,7.03,7.04,70700.0
2011-05-11 15:00:00,7.04,7.04,7.03,7.04,236000.0,7.04,7.04,7.03,7.04,236000.0
2011-05-11 15:10:00,7.03,7.04,7.03,7.03,739600.0,7.03,7.04,7.03,7.03,739600.0
2011-05-11 15:20:00,7.04,7.04,7.03,7.03,436700.0,7.04,7.04,7.03,7.03,436700.0
2011-05-11 15:30:00,7.04,7.04,7.03,7.04,541900.0,7.04,7.04,7.03,7.04,541900.0
2011-05-11 15:40:00,7.03,7.04,7.03,7.04,600800.0,7.03,7.04,7.03,7.04,600800.0
2011-05-11 15:50:00,7.04,7.04,7.01,7.02,3765100.0,7.04,7.04,7.01,7.02,3765100.0
2011-05-12 09:30:00,6.98,7.01,6.92,6.93,753900.0,6.98,7.01,6.92,6.93,753900.0
2011-05-12 09:40:00,6.94,6.95,6.89,6.91,1142600.0,6.94,6.95,6.89,6.91,1142600.0
2011-05-12 09:50:00,6.92,6.93,6.9,6.91,1681500.0,6.92,6.93,6.9,6.91,1681500.0
2011-05-12 10:00:00,6.92,6.92,6.86,6.91,1064100.0,6.92,6.92,6.86,6.91,1064100.0
2011-05-12 10:10:00,6.91,6.92,6.89,6.91,1142200.0,6.91,6.92,6.89,6.91,1142200.0
2011-05-12 10:20:00,6.91,6.92,6.9,6.9,647300.0,6.91,6.92,6.9,6.9,647300.0
2011-05-12 10:30:00,6.9,6.92,6.88,6.88,959000.0,6.9,6.92,6.88,6.88,959000.0
2011-05-12 10:40:00,6.88,6.91,6.87,6.91,243500.0,6.88,6.91,6.87,6.91,243500.0
2011-05-12 10:50:00,6.91,6.91,6.87,6.9,633100.0,6.91,6.91,6.87,6.9,633100.0
2011-05-12 11:00:00,6.89,6.91,6.89,6.9,271900.0,6.89,6.91,6.89,6.9,271900.0
2011-05-12 11:10:00,6.91,6.92,6.9,6.91,505000.0,6.91,6.92,6.9,6.91,505000.0
2011-05-12 11:20:00,6.91,6.92,6.9,6.91,606100.0,6.91,6.92,6.9,6.91,606100.0
2011-05-12 11:30:00,6.92,6.92,6.9,6.91,571400.0,6.92,6.92,6.9,6.91,571400.0
2011-05-12 11:40:00,6.91,6.91,6.9,6.91,294600.0,6.91,6.91,6.9,6.91,294600.0
2011-05-12 11:50:00,6.91,6.91,6.9,6.91,259900.0,6.91,6.91,6.9,6.91,259900.0
2011-05-12 12:00:00,6.91,6.92,6.9,6.91,372500.0,6.91,6.92,6.9,6.91,372500.0
2011-05-12 12:10:00,6.91,6.91,6.89,6.9,327800.0,6.91,6.91,6.89,6.9,327800.0
2011-05-12 12:20:00,6.9,6.9,6.89,6.9,156700.0,6.9,6.9,6.89,6.9,156700.0
2011-05-12 12:30:00,6.9,6.9,6.89,6.9,152700.0,6.9,6.9,6.89,6.9,152700.0
2011-05-12 12:40:00,6.9,6.9,6.89,6.89,101300.0,6.9,6.9,6.89,6.89,101300.0
2011-05-12 12:50:00,6.9,6.91,6.89,6.9,976500.0,6.9,6.91,6.89,6.9,976500.0
2011-05-12 13:00:00,6.89,6.92,6.89,6.91,1049000.0,6.89,6.92,6.89,6.91,1049000.0
2011-05-12 13:10:00,6.91,6.93,6.9,6.92,369100.0,6.91,6.93,6.9,6.92,369100.0
2011-05-12 13:20:00,6.92,6.93,6.91,6.92,586000.0,6.92,6.93,6.91,6.92,586000.0
2011-05-12 13:30:00,6.92,6.93,6.91,6.92,265800.0,6.92,6.93,6.91,6.92,265800.0
2011-05-12 13:40:00,6.92,6.92,6.91,6.92,153500.0,6.92,6.92,6.91,6.92,153500.0
2011-05-12 13:50:00,6.92,6.92,6.91,6.92,357300.0,6.92,6.92,6.91,6.92,357300.0
2011-05-12 14:00:00,6.92,6.93,6.92,6.92,330400.0,6.92,6.93,6.92,6.92,330400.0
2011-05-12 14:10:00,6.93,6.93,6.92,6.92,138600.0,6.93,6.93,6.92,6.92,138600.0
2011-05-12 14:20:00,6.93,6.93,6.9,6.91,425000.0,6.93,6.93,6.9,6.91,425000.0
2011-05-12 14:30:00,6.9,6.92,6.9,6.92,495900.0,6.9,6.92,6.9,6.92,495900.0
2011-05-12 14:40:00,6.92,6.92,6.91,6.92,199100.0,6.92,6.92,6.91,6.92,199100.0
2011-05-12 14:50:00,6.92,6.92,6.91,6.92,171700.0,6.92,6.92,6.91,6.92,171700.0
2011-05-12 15:00:00,6.92,6.92,6.89,6.89,742600.0,6.92,6.92,6.89,6.89,742600.0
2011-05-12 15:10:00,6.9,6.91,6.9,6.91,613000.0,6.9,6.91,6.9,6.91,613000.0
2011-05-12 15:20:00,6.9,6.91,6.89,6.9,1019400.0,6.9,6.91,6.89,6.9,1019400.0
2011-05-12 15:30:00,6.9,6.9,6.89,6.9,327000.0,6.9,6.9,6.89,6.9,327000.0
2011-05-12 15:40:00,6.9,6.91,6.89,6.91,1115500.0,6.9,6.91,6.89,6.91,1115500.0
2011-05-12 15:50:00,6.91,6.92,6.9,6.91,3123200.0,6.91,6.92,6.9,6.91,3123200.0
2011-05-13 09:30:00,6.95,6.95,6.9,6.92,417100.0,6.95,6.95,6.9,6.92,417100.0
2011-05-13 09:40:00,6.92,6.92,6.85,6.85,1089500.0,6.92,6.92,6.85,6.85,1089500.0
2011-05-13 09:50:00,6.85,6.86,6.81,6.81,1597500.0,6.85,6.86,6.81,6.81,1597500.0
2011-05-13 10:00:00,6.81,6.84,6.76,6.81,1980900.0,6.81,6.84,6.76,6.81,1980900.0
2011-05-13 10:10:00,6.82,6.91,6.81,6.9,2156500.0,6.82,6.91,6.81,6.9,2156500.0
2011-05-13 10:20:00,6.9,6.91,6.86,6.89,416300.0,6.9,6.91,6.86,6.89,416300.0
2011-05-13 10:30:00,6.89,6.9,6.88,6.9,203600.0,6.89,6.9,6.88,6.9,203600.0
2011-05-13 10:40:00,6.9,6.92,6.89,6.91,453500.0,6.9,6.92,6.89,6.91,453500.0
2011-05-13 10:50:00,6.91,6.91,6.86,6.87,358300.0,6.91,6.91,6.86,6.87,358300.0
2011-05-13 11:00:00,6.86,6.9,6.85,6.88,525300.0,6.86,6.9,6.85,6.88,525300.0
2011-05-13 11:10:00,6.88,6.88,6.85,6.85,390200.0,6.88,6.88,6.85,6.85,390200.0
2011-05-13 11:20:00,6.86,6.87,6.84,6.86,768000.0,6.86,6.87,6.84,6.86,768000.0
2011-05-13 11:30:00,6.86,6.86,6.85,6.85,226400.0,6.86,6.86,6.85,6.85,226400.0
2011-05-13 11:40:00,6.85,6.86,6.81,6.82,482800.0,6.85,6.86,6.81,6.82,482800.0
2011-05-13 11:50:00,6.82,6.82,6.79,6.79,775400.0,6.82,6.82,6.79,6.79,775400.0
2011-05-13 12:00:00,6.79,6.8,6.78,6.8,281400.0,6.79,6.8,6.78,6.8,281400.0
2011-05-13 12:10:00,6.8,6.81,6.77,6.78,388000.0,6.8,6.81,6.77,6.78,388000.0
2011-05-13 12:20:00,6.78,6.79,6.76,6.78,377000.0,6.78,6.79,6.76,6.78,377000.0
2011-05-13 12:30:00,6.79,6.79,6.77,6.78,398700.0,6.79,6.79,6.77,6.78,398700.0
2011-05-13 12:40:00,6.78,6.81,6.77,6.77,1270800.0,6.78,6.81,6.77,6.77,1270800.0
2011-05-13 12:50:00,6.77,6.78,6.74,6.76,1097700.0,6.77,6.78,6.74,6.76,1097700.0
2011-05-13 13:00:00,6.76,6.77,6.74,6.74,336400.0,6.76,6.77,6.74,6.74,336400.0
2011-05-13 13:10:00,6.75,6.8,6.74,6.77,556400.0,6.75,6.8,6.74,6.77,556400.0
2011-05-13 13:20:00,6.76,6.79,6.76,6.78,393300.0,6.76,6.79,6.76,6.78,393300.0
2011-05-13 13:30:00,6.78,6.79,6.73,6.75,1544200.0,6.78,6.79,6.73,6.75,1544200.0
2011-05-13 13:40:00,6.75,6.75,6.74,6.75,254900.0,6.75,6.75,6.74,6.75,254900.0
2011-05-13 13:50:00,6.74,6.75,6.71,6.71,903300.0,6.74,6.75,6.71,6.71,903300.0
2011-05-13 14:00:00,6.72,6.75,6.71,6.74,532500.0,6.72,6.75,6.71,6.74,532500.0
2011-05-13 14:10:00,6.73,6.75,6.73,6.75,445000.0,6.73,6.75,6.73,6.75,445000.0
2011-05-13 14:20:00,6.75,6.77,6.74,6.76,442400.0,6.75,6.77,6.74,6.76,442400.0
2011-05-13 14:30:00,6.76,6.78,6.75,6.78,505500.0,6.76,6.78,6.75,6.78,505500.0
2011-05-13 14:40:00,6.78,6.78,6.76,6.77,219000.0,6.78,6.78,6.76,6.77,219000.0
2011-05-13 14:50:00,6.77,6.77,6.76,6.77,145400.0,6.77,6.77,6.76,6.77,145400.0
2011-05-13 15:00:00,6.76,6.78,6.76,6.76,1275900.0,6.76,6.78,6.76,6.76,1275900.0
2011-05-13 15:10:00,6.77,6.8,6.76,6.78,2266100.0,6.77,6.8,6.76,6.78,2266100.0
2011-05-13 15:20:00,6.79,6.82,6.78,6.82,1243200.0,6.79,6.82,6.78,6.82,1243200.0
2011-05-13 15:30:00,6.82,6.87,6.82,6.86,1134200.0,6.82,6.87,6.82,6.86,1134200.0
2011-05-13 15:40:00,6.86,6.87,6.84,6.84,756500.0,6.86,6.87,6.84,6.84,756500.0
2011-05-13 15:50:00,6.85,6.87,6.83,6.84,1795200.0,6.85,6.87,6.83,6.84,1795200.0
2011-05-16 09:30:00,6.75,6.87,6.7,6.87,525500.0,6.75,6.87,6.7,6.87,525500.0
2011-05-16 09:40:00,6.87,6.87,6.79,6.79,317700.0,6.87,6.87,6.79,6.79,317700.0
2011-05-16 09:50:00,6.79,6.81,6.77,6.77,300200.0,6.79,6.81,6.77,6.77,300200.0
2011-05-16 10:00:00,6.77,6.8,6.75,6.78,369400.0,6.77,6.8,6.75,6.78,369400.0
2011-05-16 10:10:00,6.77,6.78,6.75,6.78,325500.0,6.77,6.78,6.75,6.78,325500.0
2011-05-16 10:20:00,6.78,6.83,6.77,6.79,542400.0,6.78,6.83,6.77,6.79,542400.0
2011-05-16 10:30:00,6.79,6.91,6.79,6.9,2737300.0,6.79,6.91,6.79,6.9,2737300.0
2011-05-16 10:40:00,6.9,7.02,6.89,6.96,3069900.0,6.9,7.02,6.89,6.96,3069900.0
2011-05-16 10:50:00,6.96,6.97,6.91,6.93,1090900.0,6.96,6.97,6.91,6.93,1090900.0
2011-05-16 11:00:00,6.93,6.93,6.89,6.9,391900.0,6.93,6.93,6.89,6.9,391900.0
2011-05-16 11:10:00,6.9,6.9,6.86,6.88,209000.0,6.9,6.9,6.86,6.88,209000.0
2011-05-16 11:20:00,6.89,6.9,6.87,6.88,126500.0,6.89,6.9,6.87,6.88,126500.0
2011-05-16 11:30:00,6.88,6.9,6.87,6.9,122500.0,6.88,6.9,6.87,6.9,122500.0
2011-05-16 11:40:00,6.9,6.92,6.88,6.9,174400.0,6.9,6.92,6.88,6.9,174400.0
2011-05-16 11:50:00,6.9,6.9,6.87,6.87,207700.0,6.9,6.9,6.87,6.87,207700.0
2011-05-16 12:00:00,6.87,6.88,6.86,6.87,90300.0,6.87,6.88,6.86,6.87,90300.0
2011-05-16 12:10:00,6.88,6.89,6.87,6.88,69500.0,6.88,6.89,6.87,6.88,69500.0
2011-05-16 12:20:00,6.89,6.89,6.88,6.88,47600.0,6.89,6.89,6.88,6.88,47600.0
2011-05-16 12:30:00,6.88,6.91,6.88,6.91,132300.0,6.88,6.91,6.88,6.91,132300.0
2011-05-16 12:40:00,6.91,6.91,6.87,6.88,150100.0,6.91,6.91,6.87,6.88,150100.0
2011-05-16 12:50:00,6.88,6.88,6.85,6.85,139000.0,6.88,6.88,6.85,6.85,139000.0
2011-05-16 13:00:00,6.86,6.86,6.84,6.85,80300.0,6.86,6.86,6.84,6.85,80300.0
2011-05-16 13:10:00,6.85,6.88,6.84,6.86,388100.0,6.85,6.88,6.84,6.86,388100.0
2011-05-16 13:20:00,6.86,6.88,6.85,6.86,156700.0,6.86,6.88,6.85,6.86,156700.0
2011-05-16 13:30:00,6.86,6.89,6.84,6.85,501400.0,6.86,6.89,6.84,6.85,501400.0
2011-05-16 13:40:00,6.86,6.87,6.85,6.87,101800.0,6.86,6.87,6.85,6.87,101800.0
2011-05-16 13:50:00,6.87,6.88,6.84,6.85,185100.0,6.87,6.88,6.84,6.85,185100.0
2011-05-16 14:00:00,6.85,6.88,6.84,6.86,224700.0,6.85,6.88,6.84,6.86,224700.0
2011-05-16 14:10:00,6.86,6.87,6.84,6.85,184600.0,6.86,6.87,6.84,6.85,184600.0
2011-05-16 14:20:00,6.85,6.85,6.83,6.83,190600.0,6.85,6.85,6.83,6.83,190600.0
2011-05-16 14:30:00,6.83,6.85,6.82,6.83,378300.0,6.83,6.85,6.82,6.83,378300.0
2011-05-16 14:40:00,6.84,6.84,6.82,6.83,152800.0,6.84,6.84,6.82,6.83,152800.0
2011-05-16 14:50:00,6.84,6.84,6.82,6.83,274100.0,6.84,6.84,6.82,6.83,274100.0
2011-05-16 15:00:00,6.83,6.88,6.83,6.86,485100.0,6.83,6.88,6.83,6.86,485100.0
2011-05-16 15:10:00,6.86,6.89,6.85,6.86,693400.0,6.86,6.89,6.85,6.86,693400.0
2011-05-16 15:20:00,6.87,6.87,6.84,6.84,321700.0,6.87,6.87,6.84,6.84,321700.0
2011-05-16 15:30:00,6.84,6.85,6.82,6.83,388300.0,6.84,6.85,6.82,6.83,388300.0
2011-05-16 15:40:00,6.83,6.85,6.82,6.85,638000.0,6.83,6.85,6.82,6.85,638000.0
2011-05-16 15:50:00,6.85,6.85,6.83,6.85,1226400.0,6.85,6.85,6.83,6.85,1226400.0
2011-05-17 09:30:00,6.79,6.84,6.79,6.8,629200.0,6.79,6.84,6.79,6.8,629200.0
2011-05-17 09:40:00,6.79,6.79,6.72,6.77,918300.0,6.79,6.79,6.72,6.77,918300.0
2011-05-17 09:50:00,6.78,6.78,6.71,6.72,842000.0,6.78,6.78,6.71,6.72,842000.0
2011-05-17 10:00:00,6.72,6.73,6.72,6.72,561700.0,6.72,6.73,6.72,6.72,561700.0
2011-05-17 10:10:00,6.72,6.79,6.72,6.79,755700.0,6.72,6.79,6.72,6.79,755700.0
2011-05-17 10:20:00,6.8,6.83,6.78,6.8,555700.0,6.8,6.83,6.78,6.8,555700.0
2011-05-17 10:30:00,6.81,6.81,6.8,6.8,88900.0,6.81,6.81,6.8,6.8,88900.0
2011-05-17 10:40:00,6.81,6.81,6.77,6.77,161500.0,6.81,6.81,6.77,6.77,161500.0
2011-05-17 10:50:00,6.77,6.78,6.75,6.77,225300.0,6.77,6.78,6.75,6.77,225300.0
2011-05-17 11:00:00,6.76,6.78,6.76,6.78,255500.0,6.76,6.78,6.76,6.78,255500.0
2011-05-17 11:10:00,6.78,6.79,6.77,6.78,239900.0,6.78,6.79,6.77,6.78,239900.0
2011-05-17 11:20:00,6.79,6.81,6.78,6.8,702300.0,6.79,6.81,6.78,6.8,702300.0
2011-05-17 11:30:00,6.81,6.81,6.76,6.77,255200.0,6.81,6.81,6.76,6.77,255200.0
2011-05-17 11:40:00,6.76,6.79,6.76,6.78,286000.0,6.76,6.79,6.76,6.78,286000.0
2011-05-17 11:50:00,6.79,6.79,6.76,6.78,373600.0,6.79,6.79,6.76,6.78,373600.0
2011-05-17 12:00:00,6.78,6.79,6.77,6.78,138400.0,6.78,6.79,6.77,6.78,138400.0
2011-05-17 12:10:00,6.78,6.79,6.78,6.78,169200.0,6.78,6.79,6.78,6.78,169200.0
2011-05-17 12:20:00,6.79,6.79,6.78,6.79,117300.0,6.79,6.79,6.78,6.79,117300.0
2011-05-17 12:30:00,6.79,6.8,6.78,6.8,79100.0,6.79,6.8,6.78,6.8,79100.0
2011-05-17 12:40:00,6.79,6.8,6.78,6.79,142200.0,6.79,6.8,6.78,6.79,142200.0
2011-05-17 12:50:00,6.79,6.79,6.78,6.79,94900.0,6.79,6.79,6.78,6.79,94900.0
2011-05-17 13:00:00,6.78,6.8,6.78,6.79,129400.0,6.78,6.8,6.78,6.79,129400.0
2011-05-17 13:10:00,6.8,6.8,6.79,6.8,71400.0,6.8,6.8,6.79,6.8,71400.0
2011-05-17 13:20:00,6.79,6.81,6.79,6.81,144800.0,6.79,6.81,6.79,6.81,144800.0
2011-05-17 13:30:00,6.81,6.82,6.8,6.8,249600.0,6.81,6.82,6.8,6.8,249600.0
2011-05-17 13:40:00,6.8,6.81,6.8,6.8,63700.0,6.8,6.81,6.8,6.8,63700.0
2011-05-17 13:50:00,6.8,6.81,6.8,6.81,62800.0,6.8,6.81,6.8,6.81,62800.0
2011-05-17 14:00:00,6.8,6.81,6.8,6.8,50400.0,6.8,6.81,6.8,6.8,50400.0
2011-05-17 14:10:00,6.8,6.81,6.8,6.8,126800.0,6.8,6.81,6.8,6.8,126800.0
2011-05-17 14:20:00,6.81,6.81,6.77,6.78,490800.0,6.81,6.81,6.77,6.78,490800.0
2011-05-17 14:30:00,6.77,6.79,6.77,6.78,674800.0,6.77,6.79,6.77,6.78,674800.0
2011-05-17 14:40:00,6.78,6.8,6.77,6.79,188800.0,6.78,6.8,6.77,6.79,188800.0
2011-05-17 14:50:00,6.79,6.82,6.79,6.82,199200.0,6.79,6.82,6.79,6.82,199200.0
2011-05-17 15:00:00,6.82,6.82,6.79,6.79,394700.0,6.82,6.82,6.79,6.79,394700.0
2011-05-17 15:10:00,6.8,6.8,6.79,6.8,200800.0,6.8,6.8,6.79,6.8,200800.0
2011-05-17 15:20:00,6.8,6.8,6.78,6.78,228800.0,6.8,6.8,6.78,6.78,228800.0
2011-05-17 15:30:00,6.78,6.81,6.78,6.81,732200.0,6.78,6.81,6.78,6.81,732200.0
2011-05-17 15:40:00,6.81,6.82,6.8,6.82,370000.0,6.81,6.82,6.8,6.82,370000.0
2011-05-17 15:50:00,6.82,6.82,6.81,6.82,555500.0,6.82,6.82,6.81,6.82,555500.0
2011-05-18 09:30:00,6.87,6.89,6.82,6.82,660100.0,6.87,6.89,6.82,6.82,660100.0
2011-05-18 09:40:00,6.82,6.83,6.76,6.77,721200.0,6.82,6.83,6.76,6.77,721200.0
2011-05-18 09:50:00,6.78,6.8,6.75,6.77,981100.0,6.78,6.8,6.75,6.77,981100.0
2011-05-18 10:00:00,6.77,6.82,6.74,6.82,339200.0,6.77,6.82,6.74,6.82,339200.0
2011-05-18 10:10:00,6.82,6.89,6.81,6.89,1052600.0,6.82,6.89,6.81,6.89,1052600.0
2011-05-18 10:20:00,6.88,6.89,6.81,6.85,1134800.0,6.88,6.89,6.81,6.85,1134800.0
2011-05-18 10:30:00,6.84,6.86,6.83,6.86,461300.0,6.84,6.86,6.83,6.86,461300.0
2011-05-18 10:40:00,6.86,6.86,6.83,6.83,326800.0,6.86,6.86,6.83,6.83,326800.0
2011-05-18 10:50:00,6.83,6.85,6.83,6.83,213100.0,6.83,6.85,6.83,6.83,213100.0
2011-05-18 11:00:00,6.83,6.84,6.83,6.84,79600.0,6.83,6.84,6.83,6.84,79600.0
2011-05-18 11:10:00,6.84,6.85,6.83,6.85,302900.0,6.84,6.85,6.83,6.85,302900.0
2011-05-18 11:20:00,6.85,6.85,6.83,6.83,104000.0,6.85,6.85,6.83,6.83,104000.0
2011-05-18 11:30:00,6.83,6.84,6.82,6.83,315200.0,6.83,6.84,6.82,6.83,315200.0
2011-05-18 11:40:00,6.83,6.84,6.81,6.81,253800.0,6.83,6.84,6.81,6.81,253800.0
2011-05-18 11:50:00,6.81,6.83,6.8,6.81,178800.0,6.81,6.83,6.8,6.81,178800.0
2011-05-18 12:00:00,6.82,6.82,6.8,6.81,79900.0,6.82,6.82,6.8,6.81,79900.0
2011-05-18 12:10:00,6.81,6.84,6.81,6.83,288000.0,6.81,6.84,6.81,6.83,288000.0
2011-05-18 12:20:00,6.83,6.84,6.82,6.83,163700.0,6.83,6.84,6.82,6.83,163700.0
2011-05-18 12:30:00,6.82,6.84,6.82,6.83,404400.0,6.82,6.84,6.82,6.83,404400.0
2011-05-18 12:40:00,6.83,6.83,6.8,6.81,2144400.0,6.83,6.83,6.8,6.81,2144400.0
2011-05-18 12:50:00,6.81,6.81,6.79,6.81,187100.0,6.81,6.81,6.79,6.81,187100.0
2011-05-18 13:00:00,6.81,6.82,6.8,6.8,366200.0,6.81,6.82,6.8,6.8,366200.0
2011-05-18 13:10:00,6.81,6.81,6.79,6.81,429500.0,6.81,6.81,6.79,6.81,429500.0
2011-05-18 13:20:00,6.81,6.81,6.8,6.81,523000.0,6.81,6.81,6.8,6.81,523000.0
2011-05-18 13:30:00,6.81,6.82,6.8,6.81,337000.0,6.81,6.82,6.8,6.81,337000.0
2011-05-18 13:40:00,6.81,6.82,6.8,6.81,236400.0,6.81,6.82,6.8,6.81,236400.0
2011-05-18 13:50:00,6.81,6.83,6.8,6.81,848700.0,6.81,6.83,6.8,6.81,848700.0
2011-05-18 14:00:00,6.81,6.83,6.79,6.82,1272800.0,6.81,6.83,6.79,6.82,1272800.0
2011-05-18 14:10:00,6.83,6.83,6.81,6.81,186600.0,6.83,6.83,6.81,6.81,186600.0
2011-05-18 14:20:00,6.81,6.83,6.81,6.83,574300.0,6.81,6.83,6.81,6.83,574300.0
2011-05-18 14:30:00,6.82,6.85,6.82,6.83,681800.0,6.82,6.85,6.82,6.83,681800.0
2011-05-18 14:40:00,6.83,6.86,6.82,6.83,954900.0,6.83,6.86,6.82,6.83,954900.0
2011-05-18 14:50:00,6.83,6.83,6.81,6.82,831300.0,6.83,6.83,6.81,6.82,831300.0
2011-05-18 15:00:00,6.83,6.86,6.83,6.86,1292700.0,6.83,6.86,6.83,6.86,1292700.0
2011-05-18 15:10:00,6.86,6.86,6.82,6.82,928700.0,6.86,6.86,6.82,6.82,928700.0
2011-05-18 15:20:00,6.82,6.83,6.81,6.82,218300.0,6.82,6.83,6.81,6.82,218300.0
2011-05-18 15:30:00,6.82,6.82,6.8,6.81,455700.0,6.82,6.82,6.8,6.81,455700.0
2011-05-18 15:40:00,6.81,6.82,6.8,6.81,1021900.0,6.81,6.82,6.8,6.81,1021900.0
2011-05-18 15:50:00,6.81,6.83,6.8,6.8,2027700.0,6.81,6.83,6.8,6.8,2027700.0
2011-05-19 09:30:00,6.82,6.91,6.82,6.89,558000.0,6.82,6.91,6.82,6.89,558000.0
2011-05-19 09:40:00,6.9,6.91,6.78,6.78,1014000.0,6.9,6.91,6.78,6.78,1014000.0
2011-05-19 09:50:00,6.78,6.81,6.78,6.8,686400.0,6.78,6.81,6.78,6.8,686400.0
2011-05-19 10:00:00,6.8,6.84,6.79,6.8,584500.0,6.8,6.84,6.79,6.8,584500.0
2011-05-19 10:10:00,6.81,6.83,6.8,6.82,470300.0,6.81,6.83,6.8,6.82,470300.0
2011-05-19 10:20:00,6.82,6.84,6.8,6.83,543400.0,6.82,6.84,6.8,6.83,543400.0
2011-05-19 10:30:00,6.84,6.84,6.81,6.82,334100.0,6.84,6.84,6.81,6.82,334100.0
2011-05-19 10:40:00,6.82,6.85,6.81,6.83,593500.0,6.82,6.85,6.81,6.83,593500.0
2011-05-19 10:50:00,6.83,6.83,6.8,6.82,555000.0,6.83,6.83,6.8,6.82,555000.0
2011-05-19 11:00:00,6.82,6.82,6.81,6.82,139800.0,6.82,6.82,6.81,6.82,139800.0
2011-05-19 11:10:00,6.82,6.82,6.81,6.82,160700.0,6.82,6.82,6.81,6.82,160700.0
2011-05-19 11:20:00,6.82,6.82,6.81,6.82,201000.0,6.82,6.82,6.81,6.82,201000.0
2011-05-19 11:30:00,6.82,6.82,6.81,6.82,141300.0,6.82,6.82,6.81,6.82,141300.0
2011-05-19 11:40:00,6.82,6.85,6.82,6.85,653300.0,6.82,6.85,6.82,6.85,653300.0
2011-05-19 11:50:00,6.85,6.85,6.84,6.85,166800.0,6.85,6.85,6.84,6.85,166800.0
2011-05-19 12:00:00,6.85,6.85,6.84,6.85,287000.0,6.85,6.85,6.84,6.85,287000.0
2011-05-19 12:10:00,6.85,6.85,6.83,6.83,280500.0,6.85,6.85,6.83,6.83,280500.0
2011-05-19 12:20:00,6.83,6.85,6.83,6.85,257700.0,6.83,6.85,6.83,6.85,257700.0
2011-05-19 12:30:00,6.85,6.85,6.84,6.85,115000.0,6.85,6.85,6.84,6.85,115000.0
2011-05-19 12:40:00,6.85,6.85,6.83,6.84,221100.0,6.85,6.85,6.83,6.84,221100.0
2011-05-19 12:50:00,6.83,6.84,6.83,6.83,96300.0,6.83,6.84,6.83,6.83,96300.0
2011-05-19 13:00:00,6.84,6.84,6.83,6.84,139300.0,6.84,6.84,6.83,6.84,139300.0
2011-05-19 13:10:00,6.84,6.87,6.84,6.87,205300.0,6.84,6.87,6.84,6.87,205300.0
2011-05-19 13:20:00,6.87,6.88,6.85,6.87,488300.0,6.87,6.88,6.85,6.87,488300.0
2011-05-19 13:30:00,6.88,6.89,6.87,6.89,804000.0,6.88,6.89,6.87,6.89,804000.0
2011-05-19 13:40:00,6.89,6.94,6.89,6.93,1541800.0,6.89,6.94,6.89,6.93,1541800.0
2011-05-19 13:50:00,6.94,6.94,6.91,6.93,354900.0,6.94,6.94,6.91,6.93,354900.0
2011-05-19 14:00:00,6.92,6.95,6.92,6.94,1059200.0,6.92,6.95,6.92,6.94,1059200.0
2011-05-19 14:10:00,6.94,6.94,6.9,6.91,413400.0,6.94,6.94,6.9,6.91,413400.0
2011-05-19 14:20:00,6.91,6.95,6.91,6.94,1067100.0,6.91,6.95,6.91,6.94,1067100.0
2011-05-19 14:30:00,6.94,6.94,6.92,6.93,734600.0,6.94,6.94,6.92,6.93,734600.0
2011-05-19 14:40:00,6.93,6.93,6.91,6.93,1197100.0,6.93,6.93,6.91,6.93,1197100.0
2011-05-19 14:50:00,6.93,6.93,6.9,6.91,904700.0,6.93,6.93,6.9,6.91,904700.0
2011-05-19 15:00:00,6.91,6.92,6.9,6.91,796200.0,6.91,6.92,6.9,6.91,796200.0
2011-05-19 15:10:00,6.9,6.91,6.88,6.91,593800.0,6.9,6.91,6.88,6.91,593800.0
2011-05-19 15:20:00,6.91,6.92,6.89,6.89,635400.0,6.91,6.92,6.89,6.89,635400.0
2011-05-19 15:30:00,6.89,6.9,6.89,6.9,863700.0,6.89,6.9,6.89,6.9,863700.0
2011-05-19 15:40:00,6.89,6.91,6.88,6.9,1227600.0,6.89,6.91,6.88,6.9,1227600.0
2011-05-19 15:50:00,6.9,6.92,6.89,6.9,2100800.0,6.9,6.92,6.89,6.9,2100800.0
2011-05-20 09:30:00,6.85,6.87,6.82,6.85,717500.0,6.85,6.87,6.82,6.85,717500.0
2011-05-20 09:40:00,6.84,6.9,6.84,6.89,740400.0,6.84,6.9,6.84,6.89,740400.0
2011-05-20 09:50:00,6.88,6.89,6.76,6.78,717000.0,6.88,6.89,6.76,6.78,717000.0
2011-05-20 10:00:00,6.79,6.8,6.75,6.75,645400.0,6.79,6.8,6.75,6.75,645400.0
2011-05-20 10:10:00,6.75,6.8,6.75,6.78,558800.0,6.75,6.8,6.75,6.78,558800.0
2011-05-20 10:20:00,6.78,6.83,6.78,6.83,510100.0,6.78,6.83,6.78,6.83,510100.0
2011-05-20 10:30:00,6.82,6.83,6.79,6.8,357900.0,6.82,6.83,6.79,6.8,357900.0
2011-05-20 10:40:00,6.8,6.81,6.79,6.79,120400.0,6.8,6.81,6.79,6.79,120400.0
2011-05-20 10:50:00,6.79,6.8,6.77,6.78,499500.0,6.79,6.8,6.77,6.78,499500.0
2011-05-20 11:00:00,6.78,6.78,6.76,6.78,126900.0,6.78,6.78,6.76,6.78,126900.0
2011-05-20 11:10:00,6.78,6.78,6.77,6.78,129800.0,6.78,6.78,6.77,6.78,129800.0
2011-05-20 11:20:00,6.78,6.78,6.76,6.77,158700.0,6.78,6.78,6.76,6.77,158700.0
2011-05-20 11:30:00,6.76,6.79,6.76,6.79,158100.0,6.76,6.79,6.76,6.79,158100.0
2011-05-20 11:40:00,6.79,6.79,6.78,6.79,133700.0,6.79,6.79,6.78,6.79,133700.0
2011-05-20 11:50:00,6.79,6.79,6.78,6.79,68500.0,6.79,6.79,6.78,6.79,68500.0
2011-05-20 12:00:00,6.79,6.79,6.78,6.79,127800.0,6.79,6.79,6.78,6.79,127800.0
2011-05-20 12:10:00,6.79,6.81,6.78,6.81,246600.0,6.79,6.81,6.78,6.81,246600.0
2011-05-20 12:20:00,6.81,6.82,6.8,6.82,185800.0,6.81,6.82,6.8,6.82,185800.0
2011-05-20 12:30:00,6.83,6.84,6.82,6.84,104800.0,6.83,6.84,6.82,6.84,104800.0
2011-05-20 12:40:00,6.83,6.84,6.81,6.82,170100.0,6.83,6.84,6.81,6.82,170100.0
2011-05-20 12:50:00,6.81,6.82,6.81,6.82,39500.0,6.81,6.82,6.81,6.82,39500.0
2011-05-20 13:00:00,6.81,6.84,6.81,6.83,432500.0,6.81,6.84,6.81,6.83,432500.0
2011-05-20 13:10:00,6.82,6.85,6.82,6.82,655900.0,6.82,6.85,6.82,6.82,655900.0
2011-05-20 13:20:00,6.82,6.84,6.8,6.82,341500.0,6.82,6.84,6.8,6.82,341500.0
2011-05-20 13:30:00,6.82,6.83,6.81,6.83,160600.0,6.82,6.83,6.81,6.83,160600.0
2011-05-20 13:40:00,6.83,6.84,6.82,6.83,194600.0,6.83,6.84,6.82,6.83,194600.0
2011-05-20 13:50:00,6.84,6.84,6.81,6.81,190800.0,6.84,6.84,6.81,6.81,190800.0
2011-05-20 14:00:00,6.82,6.82,6.81,6.81,57600.0,6.82,6.82,6.81,6.81,57600.0
2011-05-20 14:10:00,6.82,6.83,6.81,6.83,95700.0,6.82,6.83,6.81,6.83,95700.0
2011-05-20 14:20:00,6.83,6.83,6.81,6.83,287400.0,6.83,6.83,6.81,6.83,287400.0
2011-05-20 14:30:00,6.83,6.84,6.81,6.81,286300.0,6.83,6.84,6.81,6.81,286300.0
2011-05-20 14:40:00,6.81,6.82,6.81,6.82,87100.0,6.81,6.82,6.81,6.82,87100.0
2011-05-20 14:50:00,6.82,6.82,6.8,6.81,280800.0,6.82,6.82,6.8,6.81,280800.0
2011-05-20 15:00:00,6.81,6.81,6.78,6.79,164900.0,6.81,6.81,6.78,6.79,164900.0
2011-05-20 15:10:00,6.79,6.81,6.77,6.78,845200.0,6.79,6.81,6.77,6.78,845200.0
2011-05-20 15:20:00,6.79,6.81,6.78,6.8,518200.0,6.79,6.81,6.78,6.8,518200.0
2011-05-20 15:30:00,6.81,6.81,6.78,6.78,279400.0,6.81,6.81,6.78,6.78,279400.0
2011-05-20 15:40:00,6.79,6.81,6.76,6.76,776500.0,6.79,6.81,6.76,6.76,776500.0
2011-05-20 15:50:00,6.77,6.8,6.76,6.8,1647400.0,6.77,6.8,6.76,6.8,1647400.0
2011-05-23 09:30:00,6.72,6.73,6.65,6.71,708600.0,6.72,6.73,6.65,6.71,708600.0
2011-05-23 09:40:00,6.7,6.73,6.68,6.69,655100.0,6.7,6.73,6.68,6.69,655100.0
2011-05-23 09:50:00,6.69,6.7,6.67,6.68,260300.0,6.69,6.7,6.67,6.68,260300.0
2011-05-23 10:00:00,6.67,6.68,6.65,6.65,218600.0,6.67,6.68,6.65,6.65,218600.0
2011-05-23 10:10:00,6.65,6.67,6.63,6.63,468600.0,6.65,6.67,6.63,6.63,468600.0
2011-05-23 10:20:00,6.63,6.64,6.63,6.63,100600.0,6.63,6.64,6.63,6.63,100600.0
2011-05-23 10:30:00,6.64,6.64,6.62,6.62,232300.0,6.64,6.64,6.62,6.62,232300.0
2011-05-23 10:40:00,6.62,6.63,6.61,6.62,190600.0,6.62,6.63,6.61,6.62,190600.0
2011-05-23 10:50:00,6.61,6.62,6.61,6.61,59100.0,6.61,6.62,6.61,6.61,59100.0
2011-05-23 11:00:00,6.61,6.63,6.6,6.61,295900.0,6.61,6.63,6.6,6.61,295900.0
2011-05-23 11:10:00,6.61,6.62,6.6,6.62,198200.0,6.61,6.62,6.6,6.62,198200.0
2011-05-23 11:20:00,6.61,6.62,6.6,6.62,120500.0,6.61,6.62,6.6,6.62,120500.0
2011-05-23 11:30:00,6.62,6.62,6.6,6.61,161600.0,6.62,6.62,6.6,6.61,161600.0
2011-05-23 11:40:00,6.61,6.61,6.59,6.59,442600.0,6.61,6.61,6.59,6.59,442600.0
2011-05-23 11:50:00,6.6,6.6,6.58,6.59,194400.0,6.6,6.6,6.58,6.59,194400.0
2011-05-23 12:00:00,6.58,6.6,6.58,6.6,126700.0,6.58,6.6,6.58,6.6,126700.0
2011-05-23 12:10:00,6.6,6.6,6.57,6.57,230700.0,6.6,6.6,6.57,6.57,230700.0
2011-05-23 12:20:00,6.58,6.59,6.57,6.59,80300.0,6.58,6.59,6.57,6.59,80300.0
2011-05-23 12:30:00,6.59,6.59,6.58,6.59,171300.0,6.59,6.59,6.58,6.59,171300.0
2011-05-23 12:40:00,6.59,6.59,6.58,6.58,109700.0,6.59,6.59,6.58,6.58,109700.0
2011-05-23 12:50:00,6.59,6.59,6.58,6.58,94300.0,6.59,6.59,6.58,6.58,94300.0
2011-05-23 13:00:00,6.58,6.6,6.58,6.6,248700.0,6.58,6.6,6.58,6.6,248700.0
2011-05-23 13:10:00,6.6,6.61,6.59,6.59,215400.0,6.6,6.61,6.59,6.59,215400.0
2011-05-23 13:20:00,6.59,6.6,6.58,6.58,158900.0,6.59,6.6,6.58,6.58,158900.0
2011-05-23 13:30:00,6.58,6.59,6.58,6.58,98200.0,6.58,6.59,6.58,6.58,98200.0
2011-05-23 13:40:00,6.58,6.59,6.58,6.58,64200.0,6.58,6.59,6.58,6.58,64200.0
2011-05-23 13:50:00,6.58,6.6,6.58,6.6,209500.0,6.58,6.6,6.58,6.6,209500.0
2011-05-23 14:00:00,6.59,6.6,6.58,6.6,287900.0,6.59,6.6,6.58,6.6,287900.0
2011-05-23 14:10:00,6.6,6.6,6.59,6.59,88000.0,6.6,6.6,6.59,6.59,88000.0
2011-05-23 14:20:00,6.6,6.6,6.59,6.59,91200.0,6.6,6.6,6.59,6.59,91200.0
2011-05-23 14:30:00,6.6,6.6,6.58,6.58,1059800.0,6.6,6.6,6.58,6.58,1059800.0
2011-05-23 14:40:00,6.59,6.59,6.58,6.58,102200.0,6.59,6.59,6.58,6.58,102200.0
2011-05-23 14:50:00,6.59,6.59,6.57,6.57,236500.0,6.59,6.59,6.57,6.57,236500.0
2011-05-23 15:00:00,6.57,6.59,6.57,6.58,289200.0,6.57,6.59,6.57,6.58,289200.0
2011-05-23 15:10:00,6.58,6.59,6.56,6.56,316300.0,6.58,6.59,6.56,6.56,316300.0
2011-05-23 15:20:00,6.57,6.57,6.56,6.57,118500.0,6.57,6.57,6.56,6.57,118500.0
2011-05-23 15:30:00,6.56,6.57,6.56,6.56,264200.0,6.56,6.57,6.56,6.56,264200.0
2011-05-23 15:40:00,6.56,6.57,6.55,6.56,868100.0,6.56,6.57,6.55,6.56,868100.0
2011-05-23 15:50:00,6.57,6.57,6.56,6.57,911100.0,6.57,6.57,6.56,6.57,911100.0
2011-05-24 09:30:00,6.52,6.57,6.47,6.55,838100.0,6.52,6.57,6.47,6.55,838100.0
2011-05-24 09:40:00,6.54,6.57,6.53,6.57,532100.0,6.54,6.57,6.53,6.57,532100.0
2011-05-24 09:50:00,6.57,6.62,6.57,6.6,410600.0,6.57,6.62,6.57,6.6,410600.0
2011-05-24 10:00:00,6.6,6.65,6.6,6.63,263300.0,6.6,6.65,6.6,6.63,263300.0
2011-05-24 10:10:00,6.64,6.69,6.63,6.68,346700.0,6.64,6.69,6.63,6.68,346700.0
2011-05-24 10:20:00,6.68,6.71,6.63,6.63,611900.0,6.68,6.71,6.63,6.63,611900.0
2011-05-24 10:30:00,6.64,6.66,6.6,6.61,719600.0,6.64,6.66,6.6,6.61,719600.0
2011-05-24 10:40:00,6.61,6.63,6.6,6.63,713500.0,6.61,6.63,6.6,6.63,713500.0
2011-05-24 10:50:00,6.62,6.63,6.57,6.61,781100.0,6.62,6.63,6.57,6.61,781100.0
2011-05-24 11:00:00,6.6,6.61,6.6,6.6,268000.0,6.6,6.61,6.6,6.6,268000.0
2011-05-24 11:10:00,6.6,6.62,6.6,6.61,247100.0,6.6,6.62,6.6,6.61,247100.0
2011-05-24 11:20:00,6.62,6.65,6.61,6.65,176500.0,6.62,6.65,6.61,6.65,176500.0
2011-05-24 11:30:00,6.64,6.69,6.64,6.69,353800.0,6.64,6.69,6.64,6.69,353800.0
2011-05-24 11:40:00,6.69,6.71,6.66,6.7,1107700.0,6.69,6.71,6.66,6.7,1107700.0
2011-05-24 11:50:00,6.69,6.73,6.69,6.7,697500.0,6.69,6.73,6.69,6.7,697500.0
2011-05-24 12:00:00,6.7,6.71,6.67,6.7,358800.0,6.7,6.71,6.67,6.7,358800.0
2011-05-24 12:10:00,6.7,6.72,6.69,6.72,200500.0,6.7,6.72,6.69,6.72,200500.0
2011-05-24 12:20:00,6.72,6.76,6.69,6.75,1209000.0,6.72,6.76,6.69,6.75,1209000.0
2011-05-24 12:30:00,6.75,6.76,6.71,6.73,1046700.0,6.75,6.76,6.71,6.73,1046700.0
2011-05-24 12:40:00,6.72,6.73,6.69,6.69,474000.0,6.72,6.73,6.69,6.69,474000.0
2011-05-24 12:50:00,6.69,6.7,6.68,6.7,519800.0,6.69,6.7,6.68,6.7,519800.0
2011-05-24 13:00:00,6.69,6.73,6.69,6.71,433100.0,6.69,6.73,6.69,6.71,433100.0
2011-05-24 13:10:00,6.71,6.72,6.69,6.71,565500.0,6.71,6.72,6.69,6.71,565500.0
2011-05-24 13:20:00,6.7,6.72,6.7,6.72,226600.0,6.7,6.72,6.7,6.72,226600.0
2011-05-24 13:30:00,6.71,6.74,6.7,6.74,421000.0,6.71,6.74,6.7,6.74,421000.0
2011-05-24 13:40:00,6.74,6.75,6.74,6.74,217900.0,6.74,6.75,6.74,6.74,217900.0
2011-05-24 13:50:00,6.74,6.75,6.73,6.74,214400.0,6.74,6.75,6.73,6.74,214400.0
2011-05-24 14:00:00,6.74,6.75,6.73,6.74,119900.0,6.74,6.75,6.73,6.74,119900.0
2011-05-24 14:10:00,6.74,6.75,6.7,6.73,517200.0,6.74,6.75,6.7,6.73,517200.0
2011-05-24 14:20:00,6.73,6.74,6.72,6.74,178600.0,6.73,6.74,6.72,6.74,178600.0
2011-05-24 14:30:00,6.74,6.74,6.71,6.71,392400.0,6.74,6.74,6.71,6.71,392400.0
2011-05-24 14:40:00,6.72,6.72,6.7,6.71,241700.0,6.72,6.72,6.7,6.71,241700.0
2011-05-24 14:50:00,6.71,6.71,6.7,6.71,242500.0,6.71,6.71,6.7,6.71,242500.0
2011-05-24 15:00:00,6.7,6.71,6.7,6.71,157900.0,6.7,6.71,6.7,6.71,157900.0
2011-05-24 15:10:00,6.71,6.71,6.7,6.71,147200.0,6.71,6.71,6.7,6.71,147200.0
2011-05-24 15:20:00,6.71,6.71,6.67,6.69,861400.0,6.71,6.71,6.67,6.69,861400.0
2011-05-24 15:30:00,6.68,6.7,6.66,6.66,821900.0,6.68,6.7,6.66,6.66,821900.0
2011-05-24 15:40:00,6.67,6.69,6.66,6.69,774900.0,6.67,6.69,6.66,6.69,774900.0
2011-05-24 15:50:00,6.69,6.69,6.67,6.67,1317000.0,6.69,6.69,6.67,6.67,1317000.0
2011-05-25 09:30:00,6.82,6.86,6.71,6.86,1901800.0,6.82,6.86,6.71,6.86,1901800.0
2011-05-25 09:40:00,6.85,6.94,6.84,6.89,2181200.0,6.85,6.94,6.84,6.89,2181200.0
2011-05-25 09:50:00,6.88,6.91,6.83,6.86,977000.0,6.88,6.91,6.83,6.86,977000.0
2011-05-25 10:00:00,6.86,6.86,6.82,6.85,580300.0,6.86,6.86,6.82,6.85,580300.0
2011-05-25 10:10:00,6.84,6.87,6.82,6.87,458700.0,6.84,6.87,6.82,6.87,458700.0
2011-05-25 10:20:00,6.86,6.92,6.86,6.91,610900.0,6.86,6.92,6.86,6.91,610900.0
2011-05-25 10:30:00,6.92,6.94,6.89,6.93,834700.0,6.92,6.94,6.89,6.93,834700.0
2011-05-25 10:40:00,6.94,6.94,6.87,6.87,403300.0,6.94,6.94,6.87,6.87,403300.0
2011-05-25 10:50:00,6.87,6.92,6.86,6.9,765100.0,6.87,6.92,6.86,6.9,765100.0
2011-05-25 11:00:00,6.89,6.9,6.85,6.88,582800.0,6.89,6.9,6.85,6.88,582800.0
2011-05-25 11:10:00,6.87,6.9,6.87,6.9,220900.0,6.87,6.9,6.87,6.9,220900.0
2011-05-25 11:20:00,6.9,6.9,6.88,6.88,142100.0,6.9,6.9,6.88,6.88,142100.0
2011-05-25 11:30:00,6.89,6.91,6.87,6.89,425000.0,6.89,6.91,6.87,6.89,425000.0
2011-05-25 11:40:00,6.89,6.89,6.88,6.89,70000.0,6.89,6.89,6.88,6.89,70000.0
2011-05-25 11:50:00,6.89,6.89,6.88,6.89,100500.0,6.89,6.89,6.88,6.89,100500.0
2011-05-25 12:00:00,6.89,6.9,6.88,6.9,199600.0,6.89,6.9,6.88,6.9,199600.0
2011-05-25 12:10:00,6.9,6.9,6.89,6.9,58700.0,6.9,6.9,6.89,6.9,58700.0
2011-05-25 12:20:00,6.9,6.92,6.88,6.88,483000.0,6.9,6.92,6.88,6.88,483000.0
2011-05-25 12:30:00,6.88,6.9,6.87,6.88,615500.0,6.88,6.9,6.87,6.88,615500.0
2011-05-25 12:40:00,6.89,6.89,6.85,6.86,188100.0,6.89,6.89,6.85,6.86,188100.0
2011-05-25 12:50:00,6.86,6.9,6.86,6.9,268200.0,6.86,6.9,6.86,6.9,268200.0
2011-05-25 13:00:00,6.89,6.9,6.87,6.88,184900.0,6.89,6.9,6.87,6.88,184900.0
2011-05-25 13:10:00,6.88,6.88,6.87,6.88,59100.0,6.88,6.88,6.87,6.88,59100.0
2011-05-25 13:20:00,6.88,6.89,6.86,6.87,353000.0,6.88,6.89,6.86,6.87,353000.0
2011-05-25 13:30:00,6.87,6.89,6.87,6.87,197900.0,6.87,6.89,6.87,6.87,197900.0
2011-05-25 13:40:00,6.87,6.89,6.87,6.89,133900.0,6.87,6.89,6.87,6.89,133900.0
2011-05-25 13:50:00,6.89,6.89,6.88,6.89,115100.0,6.89,6.89,6.88,6.89,115100.0
2011-05-25 14:00:00,6.89,6.89,6.87,6.88,248500.0,6.89,6.89,6.87,6.88,248500.0
2011-05-25 14:10:00,6.88,6.89,6.87,6.89,291600.0,6.88,6.89,6.87,6.89,291600.0
2011-05-25 14:20:00,6.89,6.9,6.88,6.9,165200.0,6.89,6.9,6.88,6.9,165200.0
2011-05-25 14:30:00,6.9,6.91,6.88,6.88,406200.0,6.9,6.91,6.88,6.88,406200.0
2011-05-25 14:40:00,6.88,6.89,6.87,6.87,245800.0,6.88,6.89,6.87,6.87,245800.0
2011-05-25 14:50:00,6.87,6.9,6.87,6.9,268100.0,6.87,6.9,6.87,6.9,268100.0
2011-05-25 15:00:00,6.9,6.9,6.88,6.9,287100.0,6.9,6.9,6.88,6.9,287100.0
2011-05-25 15:10:00,6.9,6.9,6.88,6.89,476900.0,6.9,6.9,6.88,6.89,476900.0
2011-05-25 15:20:00,6.89,6.9,6.88,6.89,546600.0,6.89,6.9,6.88,6.89,546600.0
2011-05-25 15:30:00,6.9,6.9,6.89,6.9,323400.0,6.9,6.9,6.89,6.9,323400.0
2011-05-25 15:40:00,6.9,6.9,6.88,6.9,1069000.0,6.9,6.9,6.88,6.9,1069000.0
2011-05-25 15:50:00,6.9,6.91,6.89,6.91,1966300.0,6.9,6.91,6.89,6.91,1966300.0
2011-05-26 09:30:00,6.89,6.92,6.84,6.92,710200.0,6.89,6.92,6.84,6.92,710200.0
2011-05-26 09:40:00,6.91,6.91,6.86,6.87,287200.0,6.91,6.91,6.86,6.87,287200.0
2011-05-26 09:50:00,6.86,6.87,6.83,6.84,601200.0,6.86,6.87,6.83,6.84,601200.0
2011-05-26 10:00:00,6.84,6.84,6.79,6.82,1192500.0,6.84,6.84,6.79,6.82,1192500.0
2011-05-26 10:10:00,6.82,6.85,6.8,6.83,333500.0,6.82,6.85,6.8,6.83,333500.0
2011-05-26 10:20:00,6.83,6.85,6.81,6.82,352100.0,6.83,6.85,6.81,6.82,352100.0
2011-05-26 10:30:00,6.82,6.85,6.81,6.85,285100.0,6.82,6.85,6.81,6.85,285100.0
2011-05-26 10:40:00,6.84,6.85,6.82,6.83,1187600.0,6.84,6.85,6.82,6.83,1187600.0
2011-05-26 10:50:00,6.84,6.84,6.79,6.82,511500.0,6.84,6.84,6.79,6.82,511500.0
2011-05-26 11:00:00,6.81,6.85,6.81,6.82,548400.0,6.81,6.85,6.81,6.82,548400.0
2011-05-26 11:10:00,6.83,6.84,6.81,6.82,536500.0,6.83,6.84,6.81,6.82,536500.0
2011-05-26 11:20:00,6.83,6.84,6.82,6.83,499800.0,6.83,6.84,6.82,6.83,499800.0
2011-05-26 11:30:00,6.83,6.88,6.83,6.85,1208400.0,6.83,6.88,6.83,6.85,1208400.0
2011-05-26 11:40:00,6.85,6.9,6.84,6.88,575900.0,6.85,6.9,6.84,6.88,575900.0
2011-05-26 11:50:00,6.89,6.89,6.85,6.87,321800.0,6.89,6.89,6.85,6.87,321800.0
2011-05-26 12:00:00,6.87,6.87,6.85,6.87,129500.0,6.87,6.87,6.85,6.87,129500.0
2011-05-26 12:10:00,6.87,6.9,6.86,6.89,174700.0,6.87,6.9,6.86,6.89,174700.0
2011-05-26 12:20:00,6.9,6.9,6.89,6.89,49400.0,6.9,6.9,6.89,6.89,49400.0
2011-05-26 12:30:00,6.9,6.9,6.88,6.89,148300.0,6.9,6.9,6.88,6.89,148300.0
2011-05-26 12:40:00,6.88,6.9,6.88,6.9,101700.0,6.88,6.9,6.88,6.9,101700.0
2011-05-26 12:50:00,6.9,6.9,6.89,6.9,64900.0,6.9,6.9,6.89,6.9,64900.0
2011-05-26 13:00:00,6.9,6.9,6.89,6.9,129500.0,6.9,6.9,6.89,6.9,129500.0
2011-05-26 13:10:00,6.9,6.92,6.89,6.91,275300.0,6.9,6.92,6.89,6.91,275300.0
2011-05-26 13:20:00,6.92,6.92,6.91,6.92,92000.0,6.92,6.92,6.91,6.92,92000.0
2011-05-26 13:30:00,6.92,6.92,6.91,6.92,122200.0,6.92,6.92,6.91,6.92,122200.0
2011-05-26 13:40:00,6.92,6.92,6.91,6.92,60400.0,6.92,6.92,6.91,6.92,60400.0
2011-05-26 13:50:00,6.91,6.92,6.91,6.92,162700.0,6.91,6.92,6.91,6.92,162700.0
2011-05-26 14:00:00,6.92,6.92,6.91,6.92,68400.0,6.92,6.92,6.91,6.92,68400.0
2011-05-26 14:10:00,6.92,6.92,6.9,6.9,150200.0,6.92,6.92,6.9,6.9,150200.0
2011-05-26 14:20:00,6.9,6.92,6.9,6.91,195500.0,6.9,6.92,6.9,6.91,195500.0
2011-05-26 14:30:00,6.91,6.92,6.9,6.92,230700.0,6.91,6.92,6.9,6.92,230700.0
2011-05-26 14:40:00,6.92,6.92,6.89,6.91,398400.0,6.92,6.92,6.89,6.91,398400.0
2011-05-26 14:50:00,6.91,6.91,6.9,6.91,331500.0,6.91,6.91,6.9,6.91,331500.0
2011-05-26 15:00:00,6.91,6.92,6.9,6.92,241800.0,6.91,6.92,6.9,6.92,241800.0
2011-05-26 15:10:00,6.91,6.92,6.91,6.92,178800.0,6.91,6.92,6.91,6.92,178800.0
2011-05-26 15:20:00,6.92,6.98,6.91,6.97,1426300.0,6.92,6.98,6.91,6.97,1426300.0
2011-05-26 15:30:00,6.96,6.97,6.94,6.97,553100.0,6.96,6.97,6.94,6.97,553100.0
2011-05-26 15:40:00,6.96,6.97,6.94,6.95,558500.0,6.96,6.97,6.94,6.95,558500.0
2011-05-26 15:50:00,6.94,6.95,6.93,6.94,1239300.0,6.94,6.95,6.93,6.94,1239300.0
2011-05-27 09:30:00,6.96,6.97,6.89,6.9,321800.0,6.96,6.97,6.89,6.9,321800.0
2011-05-27 09:40:00,6.9,6.91,6.89,6.9,150100.0,6.9,6.91,6.89,6.9,150100.0
2011-05-27 09:50:00,6.89,6.92,6.89,6.91,194100.0,6.89,6.92,6.89,6.91,194100.0
2011-05-27 10:00:00,6.91,6.92,6.88,6.9,628500.0,6.91,6.92,6.88,6.9,628500.0
2011-05-27 10:10:00,6.9,6.91,6.89,6.91,126300.0,6.9,6.91,6.89,6.91,126300.0
2011-05-27 10:20:00,6.91,6.93,6.9,6.93,364100.0,6.91,6.93,6.9,6.93,364100.0
2011-05-27 10:30:00,6.93,6.93,6.9,6.91,429900.0,6.93,6.93,6.9,6.91,429900.0
2011-05-27 10:40:00,6.91,6.93,6.89,6.92,743000.0,6.91,6.93,6.89,6.92,743000.0
2011-05-27 10:50:00,6.93,6.97,6.92,6.97,500700.0,6.93,6.97,6.92,6.97,500700.0
2011-05-27 11:00:00,6.97,6.97,6.94,6.95,324900.0,6.97,6.97,6.94,6.95,324900.0
2011-05-27 11:10:00,6.95,6.95,6.94,6.95,42800.0,6.95,6.95,6.94,6.95,42800.0
2011-05-27 11:20:00,6.95,6.96,6.94,6.96,178900.0,6.95,6.96,6.94,6.96,178900.0
2011-05-27 11:30:00,6.95,6.96,6.93,6.94,143500.0,6.95,6.96,6.93,6.94,143500.0
2011-05-27 11:40:00,6.94,6.95,6.93,6.95,128300.0,6.94,6.95,6.93,6.95,128300.0
2011-05-27 11:50:00,6.95,6.95,6.94,6.95,131100.0,6.95,6.95,6.94,6.95,131100.0
2011-05-27 12:00:00,6.95,6.97,6.94,6.97,280200.0,6.95,6.97,6.94,6.97,280200.0
2011-05-27 12:10:00,6.96,6.97,6.96,6.96,67900.0,6.96,6.97,6.96,6.96,67900.0
2011-05-27 12:20:00,6.97,6.97,6.96,6.97,62400.0,6.97,6.97,6.96,6.97,62400.0
2011-05-27 12:30:00,6.97,6.97,6.96,6.97,116700.0,6.97,6.97,6.96,6.97,116700.0
2011-05-27 12:40:00,6.96,6.97,6.95,6.97,407100.0,6.96,6.97,6.95,6.97,407100.0
2011-05-27 12:50:00,6.97,6.97,6.96,6.97,280200.0,6.97,6.97,6.96,6.97,280200.0
2011-05-27 13:00:00,6.97,6.97,6.95,6.96,417400.0,6.97,6.97,6.95,6.96,417400.0
2011-05-27 13:10:00,6.95,6.96,6.95,6.96,213400.0,6.95,6.96,6.95,6.96,213400.0
2011-05-27 13:20:00,6.96,6.96,6.95,6.96,112400.0,6.96,6.96,6.95,6.96,112400.0
2011-05-27 13:30:00,6.96,6.98,6.95,6.97,328300.0,6.96,6.98,6.95,6.97,328300.0
2011-05-27 13:40:00,6.97,6.98,6.97,6.98,159500.0,6.97,6.98,6.97,6.98,159500.0
2011-05-27 13:50:00,6.98,7.0,6.97,7.0,267500.0,6.98,7.0,6.97,7.0,267500.0
2011-05-27 14:00:00,6.99,7.01,6.99,7.01,508700.0,6.99,7.01,6.99,7.01,508700.0
2011-05-27 14:10:00,7.0,7.03,7.0,7.03,502100.0,7.0,7.03,7.0,7.03,502100.0
2011-05-27 14:20:00,7.02,7.03,7.02,7.03,263100.0,7.02,7.03,7.02,7.03,263100.0
2011-05-27 14:30:00,7.02,7.03,7.02,7.02,260600.0,7.02,7.03,7.02,7.02,260600.0
2011-05-27 14:40:00,7.02,7.03,7.01,7.02,391500.0,7.02,7.03,7.01,7.02,391500.0
2011-05-27 14:50:00,7.01,7.03,7.01,7.03,386900.0,7.01,7.03,7.01,7.03,386900.0
2011-05-27 15:00:00,7.02,7.04,7.02,7.03,492100.0,7.02,7.04,7.02,7.03,492100.0
2011-05-27 15:10:00,7.04,7.05,7.03,7.03,419400.0,7.04,7.05,7.03,7.03,419400.0
2011-05-27 15:20:00,7.04,7.05,7.03,7.04,391100.0,7.04,7.05,7.03,7.04,391100.0
2011-05-27 15:30:00,7.04,7.07,7.04,7.07,938400.0,7.04,7.07,7.04,7.07,938400.0
2011-05-27 15:40:00,7.07,7.08,7.05,7.06,1093100.0,7.07,7.08,7.05,7.06,1093100.0
2011-05-27 15:50:00,7.05,7.06,7.04,7.04,1668100.0,7.05,7.06,7.04,7.04,1668100.0
2011-05-31 09:30:00,7.01,7.12,7.01,7.08,864400.0,7.01,7.12,7.01,7.08,864400.0
2011-05-31 09:40:00,7.08,7.14,7.07,7.13,890000.0,7.08,7.14,7.07,7.13,890000.0
2011-05-31 09:50:00,7.13,7.13,7.09,7.1,474900.0,7.13,7.13,7.09,7.1,474900.0
2011-05-31 10:00:00,7.1,7.11,7.09,7.1,531100.0,7.1,7.11,7.09,7.1,531100.0
2011-05-31 10:10:00,7.1,7.11,7.1,7.1,168700.0,7.1,7.11,7.1,7.1,168700.0
2011-05-31 10:20:00,7.11,7.11,7.1,7.1,176200.0,7.11,7.11,7.1,7.1,176200.0
2011-05-31 10:30:00,7.11,7.13,7.1,7.11,953800.0,7.11,7.13,7.1,7.11,953800.0
2011-05-31 10:40:00,7.1,7.12,7.1,7.1,490800.0,7.1,7.12,7.1,7.1,490800.0
2011-05-31 10:50:00,7.1,7.11,7.1,7.1,464000.0,7.1,7.11,7.1,7.1,464000.0
2011-05-31 11:00:00,7.1,7.11,7.1,7.1,209300.0,7.1,7.11,7.1,7.1,209300.0
2011-05-31 11:10:00,7.1,7.11,7.09,7.1,688500.0,7.1,7.11,7.09,7.1,688500.0
2011-05-31 11:20:00,7.1,7.11,7.09,7.1,313900.0,7.1,7.11,7.09,7.1,313900.0
2011-05-31 11:30:00,7.1,7.11,7.08,7.11,556900.0,7.1,7.11,7.08,7.11,556900.0
2011-05-31 11:40:00,7.11,7.11,7.07,7.07,605700.0,7.11,7.11,7.07,7.07,605700.0
2011-05-31 11:50:00,7.08,7.08,7.07,7.08,232700.0,7.08,7.08,7.07,7.08,232700.0
2011-05-31 12:00:00,7.08,7.08,7.07,7.08,161200.0,7.08,7.08,7.07,7.08,161200.0
2011-05-31 12:10:00,7.08,7.09,7.07,7.09,146200.0,7.08,7.09,7.07,7.09,146200.0
2011-05-31 12:20:00,7.09,7.11,7.08,7.1,474800.0,7.09,7.11,7.08,7.1,474800.0
2011-05-31 12:30:00,7.11,7.11,7.1,7.11,103300.0,7.11,7.11,7.1,7.11,103300.0
2011-05-31 12:40:00,7.11,7.11,7.1,7.11,125800.0,7.11,7.11,7.1,7.11,125800.0
2011-05-31 12:50:00,7.11,7.11,7.1,7.1,380600.0,7.11,7.11,7.1,7.1,380600.0
2011-05-31 13:00:00,7.1,7.11,7.1,7.11,590100.0,7.1,7.11,7.1,7.11,590100.0
2011-05-31 13:10:00,7.11,7.11,7.1,7.1,333200.0,7.11,7.11,7.1,7.1,333200.0
2011-05-31 13:20:00,7.1,7.11,7.1,7.1,275400.0,7.1,7.11,7.1,7.1,275400.0
2011-05-31 13:30:00,7.11,7.11,7.1,7.1,76900.0,7.11,7.11,7.1,7.1,76900.0
2011-05-31 13:40:00,7.1,7.11,7.1,7.1,137300.0,7.1,7.11,7.1,7.1,137300.0
2011-05-31 13:50:00,7.1,7.11,7.1,7.1,174300.0,7.1,7.11,7.1,7.1,174300.0
2011-05-31 14:00:00,7.1,7.11,7.09,7.11,491500.0,7.1,7.11,7.09,7.11,491500.0
2011-05-31 14:10:00,7.11,7.11,7.1,7.1,134000.0,7.11,7.11,7.1,7.1,134000.0
2011-05-31 14:20:00,7.11,7.11,7.1,7.11,105100.0,7.11,7.11,7.1,7.11,105100.0
2011-05-31 14:30:00,7.11,7.11,7.09,7.1,485300.0,7.11,7.11,7.09,7.1,485300.0
2011-05-31 14:40:00,7.11,7.12,7.1,7.1,835600.0,7.11,7.12,7.1,7.1,835600.0
2011-05-31 14:50:00,7.1,7.12,7.1,7.12,360900.0,7.1,7.12,7.1,7.12,360900.0
2011-05-31 15:00:00,7.11,7.12,7.11,7.12,535500.0,7.11,7.12,7.11,7.12,535500.0
2011-05-31 15:10:00,7.11,7.12,7.1,7.1,317700.0,7.11,7.12,7.1,7.1,317700.0
2011-05-31 15:20:00,7.1,7.11,7.1,7.11,127400.0,7.1,7.11,7.1,7.11,127400.0
2011-05-31 15:30:00,7.11,7.13,7.1,7.13,861300.0,7.11,7.13,7.1,7.13,861300.0
2011-05-31 15:40:00,7.13,7.17,7.12,7.16,735400.0,7.13,7.17,7.12,7.16,735400.0
2011-05-31 15:50:00,7.17,7.18,7.15,7.17,1942500.0,7.17,7.18,7.15,7.17,1942500.0
2011-06-01 09:30:00,7.16,7.16,7.08,7.11,944300.0,7.16,7.16,7.08,7.11,944300.0
2011-06-01 09:40:00,7.12,7.13,7.08,7.1,2334300.0,7.12,7.13,7.08,7.1,2334300.0
2011-06-01 09:50:00,7.1,7.11,7.06,7.08,1821900.0,7.1,7.11,7.06,7.08,1821900.0
2011-06-01 10:00:00,7.08,7.08,7.05,7.07,803200.0,7.08,7.08,7.05,7.07,803200.0
2011-06-01 10:10:00,7.08,7.09,7.05,7.08,979600.0,7.08,7.09,7.05,7.08,979600.0
2011-06-01 10:20:00,7.07,7.1,7.06,7.07,534600.0,7.07,7.1,7.06,7.07,534600.0
2011-06-01 10:30:00,7.07,7.08,7.07,7.07,376600.0,7.07,7.08,7.07,7.07,376600.0
2011-06-01 10:40:00,7.07,7.08,7.06,7.06,205900.0,7.07,7.08,7.06,7.06,205900.0
2011-06-01 10:50:00,7.07,7.07,7.06,7.06,481300.0,7.07,7.07,7.06,7.06,481300.0
2011-06-01 11:00:00,7.07,7.1,7.06,7.1,296700.0,7.07,7.1,7.06,7.1,296700.0
2011-06-01 11:10:00,7.09,7.1,7.08,7.08,92000.0,7.09,7.1,7.08,7.08,92000.0
2011-06-01 11:20:00,7.08,7.1,7.08,7.09,192100.0,7.08,7.1,7.08,7.09,192100.0
2011-06-01 11:30:00,7.1,7.1,7.06,7.07,452700.0,7.1,7.1,7.06,7.07,452700.0
2011-06-01 11:40:00,7.08,7.08,7.06,7.08,819100.0,7.08,7.08,7.06,7.08,819100.0
2011-06-01 11:50:00,7.08,7.1,7.08,7.08,230300.0,7.08,7.1,7.08,7.08,230300.0
2011-06-01 12:00:00,7.08,7.08,7.05,7.05,281400.0,7.08,7.08,7.05,7.05,281400.0
2011-06-01 12:10:00,7.05,7.06,7.04,7.06,499300.0,7.05,7.06,7.04,7.06,499300.0
2011-06-01 12:20:00,7.06,7.06,7.04,7.05,356900.0,7.06,7.06,7.04,7.05,356900.0
2011-06-01 12:30:00,7.06,7.06,7.05,7.06,93700.0,7.06,7.06,7.05,7.06,93700.0
2011-06-01 12:40:00,7.06,7.06,7.05,7.05,202400.0,7.06,7.06,7.05,7.05,202400.0
2011-06-01 12:50:00,7.06,7.07,7.05,7.07,373300.0,7.06,7.07,7.05,7.07,373300.0
2011-06-01 13:00:00,7.06,7.07,7.06,7.06,218900.0,7.06,7.07,7.06,7.06,218900.0
2011-06-01 13:10:00,7.06,7.07,7.05,7.07,584700.0,7.06,7.07,7.05,7.07,584700.0
2011-06-01 13:20:00,7.06,7.07,7.04,7.04,446700.0,7.06,7.07,7.04,7.04,446700.0
2011-06-01 13:30:00,7.04,7.04,7.03,7.03,309400.0,7.04,7.04,7.03,7.03,309400.0
2011-06-01 13:40:00,7.03,7.05,7.03,7.04,142600.0,7.03,7.05,7.03,7.04,142600.0
2011-06-01 13:50:00,7.04,7.05,7.04,7.05,84300.0,7.04,7.05,7.04,7.05,84300.0
2011-06-01 14:00:00,7.05,7.06,7.04,7.05,363200.0,7.05,7.06,7.04,7.05,363200.0
2011-06-01 14:10:00,7.06,7.06,7.05,7.06,187900.0,7.06,7.06,7.05,7.06,187900.0
2011-06-01 14:20:00,7.06,7.06,7.04,7.06,204500.0,7.06,7.06,7.04,7.06,204500.0
2011-06-01 14:30:00,7.05,7.06,7.03,7.03,529400.0,7.05,7.06,7.03,7.03,529400.0
2011-06-01 14:40:00,7.03,7.05,7.02,7.04,339800.0,7.03,7.05,7.02,7.04,339800.0
2011-06-01 14:50:00,7.04,7.05,7.03,7.04,98600.0,7.04,7.05,7.03,7.04,98600.0
2011-06-01 15:00:00,7.04,7.05,7.02,7.04,860600.0,7.04,7.05,7.02,7.04,860600.0
2011-06-01 15:10:00,7.03,7.05,7.03,7.04,561000.0,7.03,7.05,7.03,7.04,561000.0
2011-06-01 15:20:00,7.04,7.05,7.03,7.03,405700.0,7.04,7.05,7.03,7.03,405700.0
2011-06-01 15:30:00,7.03,7.04,7.03,7.03,941900.0,7.03,7.04,7.03,7.03,941900.0
2011-06-01 15:40:00,7.03,7.04,7.02,7.03,2514100.0,7.03,7.04,7.02,7.03,2514100.0
2011-06-01 15:50:00,7.03,7.04,7.02,7.03,3343900.0,7.03,7.04,7.02,7.03,3343900.0
2011-06-02 09:30:00,7.05,7.05,7.0,7.02,488500.0,7.05,7.05,7.0,7.02,488500.0
2011-06-02 09:40:00,7.01,7.02,6.95,6.98,832100.0,7.01,7.02,6.95,6.98,832100.0
2011-06-02 09:50:00,6.99,7.04,6.98,7.02,614400.0,6.99,7.04,6.98,7.02,614400.0
2011-06-02 10:00:00,7.02,7.07,7.01,7.06,624800.0,7.02,7.07,7.01,7.06,624800.0
2011-06-02 10:10:00,7.06,7.08,7.02,7.03,302000.0,7.06,7.08,7.02,7.03,302000.0
2011-06-02 10:20:00,7.02,7.03,7.01,7.01,55300.0,7.02,7.03,7.01,7.01,55300.0
2011-06-02 10:30:00,7.01,7.02,7.0,7.01,211600.0,7.01,7.02,7.0,7.01,211600.0
2011-06-02 10:40:00,7.01,7.01,6.99,6.99,226200.0,7.01,7.01,6.99,6.99,226200.0
2011-06-02 10:50:00,7.0,7.0,6.99,7.0,326200.0,7.0,7.0,6.99,7.0,326200.0
2011-06-02 11:00:00,7.0,7.02,6.99,7.01,239700.0,7.0,7.02,6.99,7.01,239700.0
2011-06-02 11:10:00,7.01,7.02,7.01,7.01,45200.0,7.01,7.02,7.01,7.01,45200.0
2011-06-02 11:20:00,7.02,7.02,6.99,7.01,223500.0,7.02,7.02,6.99,7.01,223500.0
2011-06-02 11:30:00,7.01,7.01,6.98,7.01,796700.0,7.01,7.01,6.98,7.01,796700.0
2011-06-02 11:40:00,7.01,7.01,6.99,7.0,323800.0,7.01,7.01,6.99,7.0,323800.0
2011-06-02 11:50:00,7.0,7.01,6.99,7.0,666700.0,7.0,7.01,6.99,7.0,666700.0
2011-06-02 12:00:00,7.0,7.01,6.99,7.0,84700.0,7.0,7.01,6.99,7.0,84700.0
2011-06-02 12:10:00,7.0,7.01,6.99,7.01,189000.0,7.0,7.01,6.99,7.01,189000.0
2011-06-02 12:20:00,7.01,7.01,6.99,7.0,177800.0,7.01,7.01,6.99,7.0,177800.0
2011-06-02 12:30:00,7.0,7.01,6.99,7.0,184700.0,7.0,7.01,6.99,7.0,184700.0
2011-06-02 12:40:00,7.01,7.01,6.99,7.0,363100.0,7.01,7.01,6.99,7.0,363100.0
2011-06-02 12:50:00,7.0,7.01,7.0,7.0,105900.0,7.0,7.01,7.0,7.0,105900.0
2011-06-02 13:00:00,7.01,7.03,7.0,7.02,105900.0,7.01,7.03,7.0,7.02,105900.0
2011-06-02 13:10:00,7.02,7.05,7.02,7.04,328400.0,7.02,7.05,7.02,7.04,328400.0
2011-06-02 13:20:00,7.05,7.06,7.04,7.05,107100.0,7.05,7.06,7.04,7.05,107100.0
2011-06-02 13:30:00,7.05,7.05,7.01,7.02,805800.0,7.05,7.05,7.01,7.02,805800.0
2011-06-02 13:40:00,7.02,7.04,7.01,7.01,354600.0,7.02,7.04,7.01,7.01,354600.0
2011-06-02 13:50:00,7.01,7.03,7.01,7.03,243800.0,7.01,7.03,7.01,7.03,243800.0
2011-06-02 14:00:00,7.03,7.03,7.01,7.01,42700.0,7.03,7.03,7.01,7.01,42700.0
2011-06-02 14:10:00,7.01,7.02,7.0,7.0,663200.0,7.01,7.02,7.0,7.0,663200.0
2011-06-02 14:20:00,7.0,7.02,7.0,7.0,584900.0,7.0,7.02,7.0,7.0,584900.0
2011-06-02 14:30:00,7.0,7.01,7.0,7.0,96700.0,7.0,7.01,7.0,7.0,96700.0
2011-06-02 14:40:00,7.0,7.02,6.98,7.01,1405900.0,7.0,7.02,6.98,7.01,1405900.0
2011-06-02 14:50:00,7.0,7.01,6.98,7.0,299500.0,7.0,7.01,6.98,7.0,299500.0
2011-06-02 15:00:00,7.0,7.0,6.97,6.97,291500.0,7.0,7.0,6.97,6.97,291500.0
2011-06-02 15:10:00,6.97,6.98,6.96,6.96,129300.0,6.97,6.98,6.96,6.96,129300.0
2011-06-02 15:20:00,6.96,6.97,6.95,6.95,256600.0,6.96,6.97,6.95,6.95,256600.0
2011-06-02 15:30:00,6.95,6.96,6.95,6.96,331600.0,6.95,6.96,6.95,6.96,331600.0
2011-06-02 15:40:00,6.95,6.97,6.95,6.96,630100.0,6.95,6.97,6.95,6.96,630100.0
2011-06-02 15:50:00,6.97,6.98,6.94,6.97,2118700.0,6.97,6.98,6.94,6.97,2118700.0
2011-06-03 09:30:00,6.87,6.9,6.8,6.88,341500.0,6.87,6.9,6.8,6.88,341500.0
2011-06-03 09:40:00,6.89,6.94,6.88,6.91,438100.0,6.89,6.94,6.88,6.91,438100.0
2011-06-03 09:50:00,6.91,6.93,6.91,6.91,356700.0,6.91,6.93,6.91,6.91,356700.0
2011-06-03 10:00:00,6.92,6.94,6.91,6.91,294600.0,6.92,6.94,6.91,6.91,294600.0
2011-06-03 10:10:00,6.91,6.92,6.9,6.91,155100.0,6.91,6.92,6.9,6.91,155100.0
2011-06-03 10:20:00,6.91,6.95,6.89,6.93,463900.0,6.91,6.95,6.89,6.93,463900.0
2011-06-03 10:30:00,6.94,6.97,6.93,6.96,352500.0,6.94,6.97,6.93,6.96,352500.0
2011-06-03 10:40:00,6.97,6.97,6.96,6.96,148900.0,6.97,6.97,6.96,6.96,148900.0
2011-06-03 10:50:00,6.97,6.97,6.95,6.96,154800.0,6.97,6.97,6.95,6.96,154800.0
2011-06-03 11:00:00,6.95,6.96,6.93,6.93,258900.0,6.95,6.96,6.93,6.93,258900.0
2011-06-03 11:10:00,6.93,6.94,6.92,6.92,80800.0,6.93,6.94,6.92,6.92,80800.0
2011-06-03 11:20:00,6.93,6.93,6.91,6.91,147500.0,6.93,6.93,6.91,6.91,147500.0
2011-06-03 11:30:00,6.92,6.92,6.9,6.9,138300.0,6.92,6.92,6.9,6.9,138300.0
2011-06-03 11:40:00,6.9,6.9,6.89,6.9,90900.0,6.9,6.9,6.89,6.9,90900.0
2011-06-03 11:50:00,6.9,6.9,6.89,6.89,41900.0,6.9,6.9,6.89,6.89,41900.0
2011-06-03 12:00:00,6.9,6.9,6.88,6.88,139500.0,6.9,6.9,6.88,6.88,139500.0
2011-06-03 12:10:00,6.88,6.9,6.88,6.9,207900.0,6.88,6.9,6.88,6.9,207900.0
2011-06-03 12:20:00,6.9,6.9,6.89,6.9,69900.0,6.9,6.9,6.89,6.9,69900.0
2011-06-03 12:30:00,6.9,6.92,6.89,6.92,123200.0,6.9,6.92,6.89,6.92,123200.0
2011-06-03 12:40:00,6.92,6.95,6.92,6.94,219800.0,6.92,6.95,6.92,6.94,219800.0
2011-06-03 12:50:00,6.95,6.95,6.94,6.95,58400.0,6.95,6.95,6.94,6.95,58400.0
2011-06-03 13:00:00,6.95,6.95,6.92,6.92,319000.0,6.95,6.95,6.92,6.92,319000.0
2011-06-03 13:10:00,6.92,6.94,6.92,6.94,246700.0,6.92,6.94,6.92,6.94,246700.0
2011-06-03 13:20:00,6.94,6.95,6.94,6.94,115100.0,6.94,6.95,6.94,6.94,115100.0
2011-06-03 13:30:00,6.95,6.95,6.93,6.94,293200.0,6.95,6.95,6.93,6.94,293200.0
2011-06-03 13:40:00,6.94,6.96,6.94,6.96,69900.0,6.94,6.96,6.94,6.96,69900.0
2011-06-03 13:50:00,6.95,6.96,6.94,6.95,200000.0,6.95,6.96,6.94,6.95,200000.0
2011-06-03 14:00:00,6.95,6.95,6.92,6.93,404600.0,6.95,6.95,6.92,6.93,404600.0
2011-06-03 14:10:00,6.92,6.95,6.92,6.94,445300.0,6.92,6.95,6.92,6.94,445300.0
2011-06-03 14:20:00,6.95,6.95,6.93,6.93,172200.0,6.95,6.95,6.93,6.93,172200.0
2011-06-03 14:30:00,6.93,6.94,6.91,6.91,230300.0,6.93,6.94,6.91,6.91,230300.0
2011-06-03 14:40:00,6.91,6.92,6.9,6.9,104000.0,6.91,6.92,6.9,6.9,104000.0
2011-06-03 14:50:00,6.9,6.91,6.89,6.89,113500.0,6.9,6.91,6.89,6.89,113500.0
2011-06-03 15:00:00,6.89,6.9,6.87,6.88,228300.0,6.89,6.9,6.87,6.88,228300.0
2011-06-03 15:10:00,6.87,6.88,6.86,6.86,190700.0,6.87,6.88,6.86,6.86,190700.0
2011-06-03 15:20:00,6.86,6.87,6.85,6.85,156300.0,6.86,6.87,6.85,6.85,156300.0
2011-06-03 15:30:00,6.86,6.86,6.85,6.86,157700.0,6.86,6.86,6.85,6.86,157700.0
2011-06-03 15:40:00,6.86,6.88,6.85,6.88,509500.0,6.86,6.88,6.85,6.88,509500.0
2011-06-03 15:50:00,6.88,6.88,6.86,6.87,765900.0,6.88,6.88,6.86,6.87,765900.0
2011-06-06 09:30:00,6.85,6.86,6.82,6.82,427700.0,6.85,6.86,6.82,6.82,427700.0
2011-06-06 09:40:00,6.82,6.83,6.8,6.83,309800.0,6.82,6.83,6.8,6.83,309800.0
2011-06-06 09:50:00,6.82,6.83,6.81,6.81,144000.0,6.82,6.83,6.81,6.81,144000.0
2011-06-06 10:00:00,6.81,6.82,6.77,6.78,293500.0,6.81,6.82,6.77,6.78,293500.0
2011-06-06 10:10:00,6.78,6.79,6.77,6.77,155600.0,6.78,6.79,6.77,6.77,155600.0
2011-06-06 10:20:00,6.77,6.78,6.76,6.76,242600.0,6.77,6.78,6.76,6.76,242600.0
2011-06-06 10:30:00,6.76,6.78,6.75,6.78,182000.0,6.76,6.78,6.75,6.78,182000.0
2011-06-06 10:40:00,6.78,6.78,6.75,6.75,182600.0,6.78,6.78,6.75,6.75,182600.0
2011-06-06 10:50:00,6.75,6.79,6.75,6.79,332100.0,6.75,6.79,6.75,6.79,332100.0
2011-06-06 11:00:00,6.78,6.82,6.78,6.82,276800.0,6.78,6.82,6.78,6.82,276800.0
2011-06-06 11:10:00,6.82,6.82,6.79,6.79,151200.0,6.82,6.82,6.79,6.79,151200.0
2011-06-06 11:20:00,6.79,6.85,6.79,6.85,384600.0,6.79,6.85,6.79,6.85,384600.0
2011-06-06 11:30:00,6.84,6.89,6.84,6.89,898400.0,6.84,6.89,6.84,6.89,898400.0
2011-06-06 11:40:00,6.89,6.91,6.88,6.9,493100.0,6.89,6.91,6.88,6.9,493100.0
2011-06-06 11:50:00,6.91,6.91,6.89,6.89,91300.0,6.91,6.91,6.89,6.89,91300.0
2011-06-06 12:00:00,6.89,6.93,6.88,6.93,1007500.0,6.89,6.93,6.88,6.93,1007500.0
2011-06-06 12:10:00,6.93,6.94,6.92,6.93,135300.0,6.93,6.94,6.92,6.93,135300.0
2011-06-06 12:20:00,6.93,6.94,6.93,6.93,91100.0,6.93,6.94,6.93,6.93,91100.0
2011-06-06 12:30:00,6.93,6.95,6.93,6.95,267200.0,6.93,6.95,6.93,6.95,267200.0
2011-06-06 12:40:00,6.95,6.95,6.94,6.95,364400.0,6.95,6.95,6.94,6.95,364400.0
2011-06-06 12:50:00,6.95,6.96,6.94,6.96,413600.0,6.95,6.96,6.94,6.96,413600.0
2011-06-06 13:00:00,6.96,6.96,6.93,6.94,263800.0,6.96,6.96,6.93,6.94,263800.0
2011-06-06 13:10:00,6.94,6.94,6.93,6.93,161900.0,6.94,6.94,6.93,6.93,161900.0
2011-06-06 13:20:00,6.93,6.94,6.91,6.91,249200.0,6.93,6.94,6.91,6.91,249200.0
2011-06-06 13:30:00,6.91,6.93,6.9,6.92,317000.0,6.91,6.93,6.9,6.92,317000.0
2011-06-06 13:40:00,6.92,6.92,6.89,6.91,381900.0,6.92,6.92,6.89,6.91,381900.0
2011-06-06 13:50:00,6.9,6.91,6.89,6.89,172600.0,6.9,6.91,6.89,6.89,172600.0
2011-06-06 14:00:00,6.9,6.9,6.86,6.88,372800.0,6.9,6.9,6.86,6.88,372800.0
2011-06-06 14:10:00,6.88,6.89,6.86,6.87,103500.0,6.88,6.89,6.86,6.87,103500.0
2011-06-06 14:20:00,6.87,6.88,6.85,6.85,175600.0,6.87,6.88,6.85,6.85,175600.0
2011-06-06 14:30:00,6.85,6.89,6.85,6.89,359400.0,6.85,6.89,6.85,6.89,359400.0
2011-06-06 14:40:00,6.89,6.91,6.86,6.86,449200.0,6.89,6.91,6.86,6.86,449200.0
2011-06-06 14:50:00,6.86,6.87,6.85,6.85,196800.0,6.86,6.87,6.85,6.85,196800.0
2011-06-06 15:00:00,6.85,6.87,6.83,6.84,559700.0,6.85,6.87,6.83,6.84,559700.0
2011-06-06 15:10:00,6.84,6.86,6.83,6.86,280500.0,6.84,6.86,6.83,6.86,280500.0
2011-06-06 15:20:00,6.86,6.86,6.84,6.85,578500.0,6.86,6.86,6.84,6.85,578500.0
2011-06-06 15:30:00,6.85,6.86,6.85,6.85,124600.0,6.85,6.86,6.85,6.85,124600.0
2011-06-06 15:40:00,6.86,6.89,6.85,6.88,778300.0,6.86,6.89,6.85,6.88,778300.0
2011-06-06 15:50:00,6.88,6.88,6.85,6.85,1091200.0,6.88,6.88,6.85,6.85,1091200.0
2011-06-07 09:30:00,6.92,6.93,6.85,6.9,432100.0,6.92,6.93,6.85,6.9,432100.0
2011-06-07 09:40:00,6.91,6.91,6.82,6.87,617800.0,6.91,6.91,6.82,6.87,617800.0
2011-06-07 09:50:00,6.87,6.88,6.84,6.85,602900.0,6.87,6.88,6.84,6.85,602900.0
2011-06-07 10:00:00,6.85,6.88,6.85,6.87,149200.0,6.85,6.88,6.85,6.87,149200.0
2011-06-07 10:10:00,6.87,6.93,6.87,6.91,512100.0,6.87,6.93,6.87,6.91,512100.0
2011-06-07 10:20:00,6.91,6.92,6.89,6.89,75600.0,6.91,6.92,6.89,6.89,75600.0
2011-06-07 10:30:00,6.89,6.91,6.88,6.91,149600.0,6.89,6.91,6.88,6.91,149600.0
2011-06-07 10:40:00,6.91,6.91,6.89,6.91,123200.0,6.91,6.91,6.89,6.91,123200.0
2011-06-07 10:50:00,6.91,6.94,6.9,6.93,174200.0,6.91,6.94,6.9,6.93,174200.0
2011-06-07 11:00:00,6.93,6.94,6.89,6.91,328600.0,6.93,6.94,6.89,6.91,328600.0
2011-06-07 11:10:00,6.9,6.95,6.9,6.92,1057600.0,6.9,6.95,6.9,6.92,1057600.0
2011-06-07 11:20:00,6.92,6.93,6.88,6.88,735700.0,6.92,6.93,6.88,6.88,735700.0
2011-06-07 11:30:00,6.89,6.89,6.85,6.86,136000.0,6.89,6.89,6.85,6.86,136000.0
2011-06-07 11:40:00,6.85,6.86,6.84,6.84,73300.0,6.85,6.86,6.84,6.84,73300.0
2011-06-07 11:50:00,6.84,6.86,6.83,6.85,229300.0,6.84,6.86,6.83,6.85,229300.0
2011-06-07 12:00:00,6.84,6.86,6.84,6.86,42600.0,6.84,6.86,6.84,6.86,42600.0
2011-06-07 12:10:00,6.86,6.86,6.85,6.86,26300.0,6.86,6.86,6.85,6.86,26300.0
2011-06-07 12:20:00,6.85,6.88,6.85,6.87,121200.0,6.85,6.88,6.85,6.87,121200.0
2011-06-07 12:30:00,6.86,6.88,6.85,6.86,135800.0,6.86,6.88,6.85,6.86,135800.0
2011-06-07 12:40:00,6.85,6.86,6.84,6.85,94200.0,6.85,6.86,6.84,6.85,94200.0
2011-06-07 12:50:00,6.86,6.87,6.85,6.86,133400.0,6.86,6.87,6.85,6.86,133400.0
2011-06-07 13:00:00,6.87,6.87,6.85,6.86,92800.0,6.87,6.87,6.85,6.86,92800.0
2011-06-07 13:10:00,6.86,6.88,6.86,6.87,57600.0,6.86,6.88,6.86,6.87,57600.0
2011-06-07 13:20:00,6.88,6.88,6.87,6.88,64800.0,6.88,6.88,6.87,6.88,64800.0
2011-06-07 13:30:00,6.87,6.88,6.86,6.86,130600.0,6.87,6.88,6.86,6.86,130600.0
2011-06-07 13:40:00,6.87,6.87,6.85,6.86,387800.0,6.87,6.87,6.85,6.86,387800.0
2011-06-07 13:50:00,6.85,6.87,6.85,6.86,179400.0,6.85,6.87,6.85,6.86,179400.0
2011-06-07 14:00:00,6.86,6.87,6.86,6.87,75500.0,6.86,6.87,6.86,6.87,75500.0
2011-06-07 14:10:00,6.86,6.87,6.86,6.87,76900.0,6.86,6.87,6.86,6.87,76900.0
2011-06-07 14:20:00,6.86,6.87,6.86,6.87,64900.0,6.86,6.87,6.86,6.87,64900.0
2011-06-07 14:30:00,6.87,6.87,6.84,6.84,156100.0,6.87,6.87,6.84,6.84,156100.0
2011-06-07 14:40:00,6.84,6.85,6.84,6.84,72600.0,6.84,6.85,6.84,6.84,72600.0
2011-06-07 14:50:00,6.84,6.85,6.82,6.83,210700.0,6.84,6.85,6.82,6.83,210700.0
2011-06-07 15:00:00,6.82,6.84,6.82,6.83,237600.0,6.82,6.84,6.82,6.83,237600.0
2011-06-07 15:10:00,6.83,6.86,6.82,6.83,616200.0,6.83,6.86,6.82,6.83,616200.0
2011-06-07 15:20:00,6.83,6.84,6.83,6.83,139900.0,6.83,6.84,6.83,6.83,139900.0
2011-06-07 15:30:00,6.84,6.87,6.83,6.84,1883400.0,6.84,6.87,6.83,6.84,1883400.0
2011-06-07 15:40:00,6.84,6.85,6.81,6.82,549500.0,6.84,6.85,6.81,6.82,549500.0
2011-06-07 15:50:00,6.82,6.84,6.81,6.82,1180200.0,6.82,6.84,6.81,6.82,1180200.0
2011-06-08 09:30:00,6.84,6.87,6.78,6.8,296000.0,6.84,6.87,6.78,6.8,296000.0
2011-06-08 09:40:00,6.8,6.81,6.75,6.76,268300.0,6.8,6.81,6.75,6.76,268300.0
2011-06-08 09:50:00,6.75,6.77,6.72,6.75,415700.0,6.75,6.77,6.72,6.75,415700.0
2011-06-08 10:00:00,6.75,6.76,6.74,6.76,299700.0,6.75,6.76,6.74,6.76,299700.0
2011-06-08 10:10:00,6.75,6.78,6.73,6.74,330000.0,6.75,6.78,6.73,6.74,330000.0
2011-06-08 10:20:00,6.74,6.75,6.73,6.74,142400.0,6.74,6.75,6.73,6.74,142400.0
2011-06-08 10:30:00,6.75,6.75,6.7,6.75,876700.0,6.75,6.75,6.7,6.75,876700.0
2011-06-08 10:40:00,6.74,6.75,6.73,6.75,297600.0,6.74,6.75,6.73,6.75,297600.0
2011-06-08 10:50:00,6.74,6.77,6.74,6.74,202200.0,6.74,6.77,6.74,6.74,202200.0
2011-06-08 11:00:00,6.74,6.77,6.74,6.76,236800.0,6.74,6.77,6.74,6.76,236800.0
2011-06-08 11:10:00,6.76,6.77,6.74,6.75,375300.0,6.76,6.77,6.74,6.75,375300.0
2011-06-08 11:20:00,6.75,6.77,6.74,6.75,213500.0,6.75,6.77,6.74,6.75,213500.0
2011-06-08 11:30:00,6.75,6.76,6.74,6.75,138500.0,6.75,6.76,6.74,6.75,138500.0
2011-06-08 11:40:00,6.75,6.75,6.71,6.72,169500.0,6.75,6.75,6.71,6.72,169500.0
2011-06-08 11:50:00,6.72,6.75,6.72,6.74,84600.0,6.72,6.75,6.72,6.74,84600.0
2011-06-08 12:00:00,6.74,6.75,6.74,6.74,133700.0,6.74,6.75,6.74,6.74,133700.0
2011-06-08 12:10:00,6.74,6.75,6.74,6.75,25700.0,6.74,6.75,6.74,6.75,25700.0
2011-06-08 12:20:00,6.75,6.75,6.72,6.75,201300.0,6.75,6.75,6.72,6.75,201300.0
2011-06-08 12:30:00,6.75,6.75,6.73,6.74,112600.0,6.75,6.75,6.73,6.74,112600.0
2011-06-08 12:40:00,6.74,6.74,6.73,6.73,61200.0,6.74,6.74,6.73,6.73,61200.0
2011-06-08 12:50:00,6.74,6.74,6.72,6.74,158600.0,6.74,6.74,6.72,6.74,158600.0
2011-06-08 13:00:00,6.74,6.75,6.73,6.75,173300.0,6.74,6.75,6.73,6.75,173300.0
2011-06-08 13:10:00,6.74,6.75,6.72,6.73,181700.0,6.74,6.75,6.72,6.73,181700.0
2011-06-08 13:20:00,6.73,6.73,6.72,6.73,18000.0,6.73,6.73,6.72,6.73,18000.0
2011-06-08 13:30:00,6.73,6.73,6.7,6.71,405600.0,6.73,6.73,6.7,6.71,405600.0
2011-06-08 13:40:00,6.71,6.72,6.71,6.72,210200.0,6.71,6.72,6.71,6.72,210200.0
2011-06-08 13:50:00,6.72,6.73,6.7,6.7,236500.0,6.72,6.73,6.7,6.7,236500.0
2011-06-08 14:00:00,6.71,6.72,6.69,6.7,573300.0,6.71,6.72,6.69,6.7,573300.0
2011-06-08 14:10:00,6.7,6.7,6.68,6.7,330400.0,6.7,6.7,6.68,6.7,330400.0
2011-06-08 14:20:00,6.7,6.7,6.67,6.68,208800.0,6.7,6.7,6.67,6.68,208800.0
2011-06-08 14:30:00,6.67,6.71,6.67,6.7,916800.0,6.67,6.71,6.67,6.7,916800.0
2011-06-08 14:40:00,6.69,6.7,6.67,6.7,214300.0,6.69,6.7,6.67,6.7,214300.0
2011-06-08 14:50:00,6.7,6.7,6.69,6.7,105400.0,6.7,6.7,6.69,6.7,105400.0
2011-06-08 15:00:00,6.69,6.7,6.66,6.67,429200.0,6.69,6.7,6.66,6.67,429200.0
2011-06-08 15:10:00,6.66,6.68,6.63,6.64,847300.0,6.66,6.68,6.63,6.64,847300.0
2011-06-08 15:20:00,6.63,6.65,6.62,6.64,546800.0,6.63,6.65,6.62,6.64,546800.0
2011-06-08 15:30:00,6.65,6.68,6.64,6.68,870600.0,6.65,6.68,6.64,6.68,870600.0
2011-06-08 15:40:00,6.68,6.72,6.66,6.72,1686500.0,6.68,6.72,6.66,6.72,1686500.0
2011-06-08 15:50:00,6.72,6.75,6.7,6.72,5309700.0,6.72,6.75,6.7,6.72,5309700.0
2011-06-09 09:30:00,6.73,6.79,6.72,6.72,421600.0,6.73,6.79,6.72,6.72,421600.0
2011-06-09 09:40:00,6.72,6.74,6.67,6.67,386700.0,6.72,6.74,6.67,6.67,386700.0
2011-06-09 09:50:00,6.67,6.71,6.64,6.7,346300.0,6.67,6.71,6.64,6.7,346300.0
2011-06-09 10:00:00,6.7,6.77,6.7,6.76,696800.0,6.7,6.77,6.7,6.76,696800.0
2011-06-09 10:10:00,6.76,6.76,6.73,6.74,327300.0,6.76,6.76,6.73,6.74,327300.0
2011-06-09 10:20:00,6.74,6.79,6.73,6.78,944300.0,6.74,6.79,6.73,6.78,944300.0
2011-06-09 10:30:00,6.78,6.79,6.76,6.78,323800.0,6.78,6.79,6.76,6.78,323800.0
2011-06-09 10:40:00,6.78,6.8,6.75,6.8,790600.0,6.78,6.8,6.75,6.8,790600.0
2011-06-09 10:50:00,6.8,6.83,6.79,6.82,771000.0,6.8,6.83,6.79,6.82,771000.0
2011-06-09 11:00:00,6.82,6.82,6.8,6.81,398300.0,6.82,6.82,6.8,6.81,398300.0
2011-06-09 11:10:00,6.8,6.84,6.78,6.81,517200.0,6.8,6.84,6.78,6.81,517200.0
2011-06-09 11:20:00,6.81,6.82,6.8,6.82,186400.0,6.81,6.82,6.8,6.82,186400.0
2011-06-09 11:30:00,6.81,6.83,6.8,6.82,431800.0,6.81,6.83,6.8,6.82,431800.0
2011-06-09 11:40:00,6.82,6.82,6.81,6.82,89000.0,6.82,6.82,6.81,6.82,89000.0
2011-06-09 11:50:00,6.81,6.84,6.81,6.82,272800.0,6.81,6.84,6.81,6.82,272800.0
2011-06-09 12:00:00,6.82,6.83,6.79,6.8,543400.0,6.82,6.83,6.79,6.8,543400.0
2011-06-09 12:10:00,6.81,6.84,6.8,6.83,147200.0,6.81,6.84,6.8,6.83,147200.0
2011-06-09 12:20:00,6.82,6.85,6.82,6.85,118800.0,6.82,6.85,6.82,6.85,118800.0
2011-06-09 12:30:00,6.85,6.85,6.82,6.83,148900.0,6.85,6.85,6.82,6.83,148900.0
2011-06-09 12:40:00,6.83,6.85,6.82,6.85,79900.0,6.83,6.85,6.82,6.85,79900.0
2011-06-09 12:50:00,6.85,6.86,6.83,6.84,182200.0,6.85,6.86,6.83,6.84,182200.0
2011-06-09 13:00:00,6.84,6.84,6.83,6.83,26800.0,6.84,6.84,6.83,6.83,26800.0
2011-06-09 13:10:00,6.83,6.85,6.83,6.85,61500.0,6.83,6.85,6.83,6.85,61500.0
2011-06-09 13:20:00,6.84,6.85,6.84,6.84,104000.0,6.84,6.85,6.84,6.84,104000.0
2011-06-09 13:30:00,6.84,6.85,6.83,6.84,87200.0,6.84,6.85,6.83,6.84,87200.0
2011-06-09 13:40:00,6.84,6.85,6.84,6.85,67100.0,6.84,6.85,6.84,6.85,67100.0
2011-06-09 13:50:00,6.85,6.87,6.84,6.86,105100.0,6.85,6.87,6.84,6.86,105100.0
2011-06-09 14:00:00,6.86,6.87,6.85,6.87,144000.0,6.86,6.87,6.85,6.87,144000.0
2011-06-09 14:10:00,6.87,6.87,6.85,6.86,277000.0,6.87,6.87,6.85,6.86,277000.0
2011-06-09 14:20:00,6.86,6.87,6.85,6.86,117100.0,6.86,6.87,6.85,6.86,117100.0
2011-06-09 14:30:00,6.86,6.88,6.86,6.88,146300.0,6.86,6.88,6.86,6.88,146300.0
2011-06-09 14:40:00,6.88,6.9,6.88,6.9,125400.0,6.88,6.9,6.88,6.9,125400.0
2011-06-09 14:50:00,6.9,6.91,6.89,6.91,94400.0,6.9,6.91,6.89,6.91,94400.0
2011-06-09 15:00:00,6.91,6.91,6.9,6.91,116000.0,6.91,6.91,6.9,6.91,116000.0
2011-06-09 15:10:00,6.91,6.91,6.89,6.89,179500.0,6.91,6.91,6.89,6.89,179500.0
2011-06-09 15:20:00,6.9,6.91,6.89,6.9,281600.0,6.9,6.91,6.89,6.9,281600.0
2011-06-09 15:30:00,6.9,6.91,6.87,6.89,555600.0,6.9,6.91,6.87,6.89,555600.0
2011-06-09 15:40:00,6.89,6.9,6.87,6.89,491500.0,6.89,6.9,6.87,6.89,491500.0
2011-06-09 15:50:00,6.89,6.9,6.86,6.87,1351200.0,6.89,6.9,6.86,6.87,1351200.0
2011-06-10 09:30:00,6.84,6.88,6.79,6.82,220500.0,6.84,6.88,6.79,6.82,220500.0
2011-06-10 09:40:00,6.82,6.82,6.78,6.79,431000.0,6.82,6.82,6.78,6.79,431000.0
2011-06-10 09:50:00,6.78,6.79,6.74,6.75,193200.0,6.78,6.79,6.74,6.75,193200.0
2011-06-10 10:00:00,6.74,6.76,6.72,6.73,175000.0,6.74,6.76,6.72,6.73,175000.0
2011-06-10 10:10:00,6.72,6.77,6.72,6.77,131800.0,6.72,6.77,6.72,6.77,131800.0
2011-06-10 10:20:00,6.76,6.77,6.73,6.76,265900.0,6.76,6.77,6.73,6.76,265900.0
2011-06-10 10:30:00,6.76,6.76,6.69,6.73,317200.0,6.76,6.76,6.69,6.73,317200.0
2011-06-10 10:40:00,6.74,6.74,6.71,6.73,138200.0,6.74,6.74,6.71,6.73,138200.0
2011-06-10 10:50:00,6.73,6.75,6.71,6.73,670000.0,6.73,6.75,6.71,6.73,670000.0
2011-06-10 11:00:00,6.73,6.73,6.69,6.71,207900.0,6.73,6.73,6.69,6.71,207900.0
2011-06-10 11:10:00,6.71,6.71,6.69,6.71,146700.0,6.71,6.71,6.69,6.71,146700.0
2011-06-10 11:20:00,6.7,6.73,6.7,6.72,187300.0,6.7,6.73,6.7,6.72,187300.0
2011-06-10 11:30:00,6.73,6.73,6.69,6.69,112600.0,6.73,6.73,6.69,6.69,112600.0
2011-06-10 11:40:00,6.7,6.74,6.69,6.73,143200.0,6.7,6.74,6.69,6.73,143200.0
2011-06-10 11:50:00,6.74,6.76,6.72,6.76,569200.0,6.74,6.76,6.72,6.76,569200.0
2011-06-10 12:00:00,6.76,6.82,6.75,6.81,1451000.0,6.76,6.82,6.75,6.81,1451000.0
2011-06-10 12:10:00,6.8,6.81,6.77,6.78,447500.0,6.8,6.81,6.77,6.78,447500.0
2011-06-10 12:20:00,6.78,6.8,6.78,6.79,226100.0,6.78,6.8,6.78,6.79,226100.0
2011-06-10 12:30:00,6.79,6.8,6.79,6.79,44400.0,6.79,6.8,6.79,6.79,44400.0
2011-06-10 12:40:00,6.79,6.8,6.76,6.78,291300.0,6.79,6.8,6.76,6.78,291300.0
2011-06-10 12:50:00,6.79,6.79,6.78,6.78,50700.0,6.79,6.79,6.78,6.78,50700.0
2011-06-10 13:00:00,6.79,6.82,6.78,6.82,414900.0,6.79,6.82,6.78,6.82,414900.0
2011-06-10 13:10:00,6.82,6.82,6.78,6.79,929800.0,6.82,6.82,6.78,6.79,929800.0
2011-06-10 13:20:00,6.8,6.81,6.77,6.8,915500.0,6.8,6.81,6.77,6.8,915500.0
2011-06-10 13:30:00,6.79,6.8,6.78,6.79,354300.0,6.79,6.8,6.78,6.79,354300.0
2011-06-10 13:40:00,6.79,6.79,6.75,6.76,238200.0,6.79,6.79,6.75,6.76,238200.0
2011-06-10 13:50:00,6.76,6.79,6.75,6.78,283900.0,6.76,6.79,6.75,6.78,283900.0
2011-06-10 14:00:00,6.77,6.84,6.77,6.82,741200.0,6.77,6.84,6.77,6.82,741200.0
2011-06-10 14:10:00,6.82,6.82,6.8,6.82,145100.0,6.82,6.82,6.8,6.82,145100.0
2011-06-10 14:20:00,6.82,6.83,6.79,6.8,276000.0,6.82,6.83,6.79,6.8,276000.0
2011-06-10 14:30:00,6.81,6.81,6.77,6.79,485100.0,6.81,6.81,6.77,6.79,485100.0
2011-06-10 14:40:00,6.79,6.81,6.79,6.79,229300.0,6.79,6.81,6.79,6.79,229300.0
2011-06-10 14:50:00,6.8,6.86,6.79,6.86,691000.0,6.8,6.86,6.79,6.86,691000.0
2011-06-10 15:00:00,6.86,6.86,6.81,6.81,517800.0,6.86,6.86,6.81,6.81,517800.0
2011-06-10 15:10:00,6.81,6.82,6.81,6.81,220700.0,6.81,6.82,6.81,6.81,220700.0
2011-06-10 15:20:00,6.82,6.82,6.78,6.78,382300.0,6.82,6.82,6.78,6.78,382300.0
2011-06-10 15:30:00,6.78,6.8,6.78,6.79,935200.0,6.78,6.8,6.78,6.79,935200.0
2011-06-10 15:40:00,6.8,6.8,6.76,6.77,453600.0,6.8,6.8,6.76,6.77,453600.0
2011-06-10 15:50:00,6.76,6.77,6.76,6.76,1048700.0,6.76,6.77,6.76,6.76,1048700.0
2011-06-13 09:30:00,6.78,6.8,6.76,6.8,159500.0,6.78,6.8,6.76,6.8,159500.0
2011-06-13 09:40:00,6.79,6.81,6.76,6.78,168200.0,6.79,6.81,6.76,6.78,168200.0
2011-06-13 09:50:00,6.79,6.79,6.76,6.76,113300.0,6.79,6.79,6.76,6.76,113300.0
2011-06-13 10:00:00,6.76,6.77,6.73,6.76,250800.0,6.76,6.77,6.73,6.76,250800.0
2011-06-13 10:10:00,6.75,6.76,6.72,6.73,274700.0,6.75,6.76,6.72,6.73,274700.0
2011-06-13 10:20:00,6.74,6.77,6.73,6.76,394100.0,6.74,6.77,6.73,6.76,394100.0
2011-06-13 10:30:00,6.76,6.76,6.74,6.75,109200.0,6.76,6.76,6.74,6.75,109200.0
2011-06-13 10:40:00,6.75,6.77,6.74,6.75,498600.0,6.75,6.77,6.74,6.75,498600.0
2011-06-13 10:50:00,6.75,6.76,6.74,6.74,406700.0,6.75,6.76,6.74,6.74,406700.0
2011-06-13 11:00:00,6.74,6.74,6.7,6.71,447500.0,6.74,6.74,6.7,6.71,447500.0
2011-06-13 11:10:00,6.71,6.75,6.7,6.72,600100.0,6.71,6.75,6.7,6.72,600100.0
2011-06-13 11:20:00,6.73,6.74,6.72,6.73,87300.0,6.73,6.74,6.72,6.73,87300.0
2011-06-13 11:30:00,6.73,6.74,6.69,6.71,653600.0,6.73,6.74,6.69,6.71,653600.0
2011-06-13 11:40:00,6.7,6.7,6.67,6.68,497700.0,6.7,6.7,6.67,6.68,497700.0
2011-06-13 11:50:00,6.68,6.7,6.67,6.68,403400.0,6.68,6.7,6.67,6.68,403400.0
2011-06-13 12:00:00,6.68,6.7,6.67,6.67,370900.0,6.68,6.7,6.67,6.67,370900.0
2011-06-13 12:10:00,6.67,6.69,6.67,6.68,123400.0,6.67,6.69,6.67,6.68,123400.0
2011-06-13 12:20:00,6.68,6.7,6.68,6.7,161600.0,6.68,6.7,6.68,6.7,161600.0
2011-06-13 12:30:00,6.69,6.7,6.69,6.7,77600.0,6.69,6.7,6.69,6.7,77600.0
2011-06-13 12:40:00,6.7,6.7,6.69,6.7,36000.0,6.7,6.7,6.69,6.7,36000.0
2011-06-13 12:50:00,6.7,6.7,6.69,6.7,35100.0,6.7,6.7,6.69,6.7,35100.0
2011-06-13 13:00:00,6.69,6.7,6.67,6.67,116700.0,6.69,6.7,6.67,6.67,116700.0
2011-06-13 13:10:00,6.68,6.69,6.67,6.68,95700.0,6.68,6.69,6.67,6.68,95700.0
2011-06-13 13:20:00,6.69,6.69,6.68,6.69,34700.0,6.69,6.69,6.68,6.69,34700.0
2011-06-13 13:30:00,6.69,6.7,6.68,6.7,89700.0,6.69,6.7,6.68,6.7,89700.0
2011-06-13 13:40:00,6.7,6.7,6.66,6.68,575500.0,6.7,6.7,6.66,6.68,575500.0
2011-06-13 13:50:00,6.68,6.7,6.67,6.7,135900.0,6.68,6.7,6.67,6.7,135900.0
2011-06-13 14:00:00,6.7,6.71,6.69,6.69,354200.0,6.7,6.71,6.69,6.69,354200.0
2011-06-13 14:10:00,6.7,6.7,6.69,6.7,46300.0,6.7,6.7,6.69,6.7,46300.0
2011-06-13 14:20:00,6.7,6.7,6.69,6.69,36500.0,6.7,6.7,6.69,6.69,36500.0
2011-06-13 14:30:00,6.7,6.7,6.69,6.69,92000.0,6.7,6.7,6.69,6.69,92000.0
2011-06-13 14:40:00,6.7,6.7,6.69,6.7,234900.0,6.7,6.7,6.69,6.7,234900.0
2011-06-13 14:50:00,6.7,6.7,6.69,6.7,61800.0,6.7,6.7,6.69,6.7,61800.0
2011-06-13 15:00:00,6.69,6.71,6.69,6.71,391800.0,6.69,6.71,6.69,6.71,391800.0
2011-06-13 15:10:00,6.7,6.71,6.69,6.7,426900.0,6.7,6.71,6.69,6.7,426900.0
2011-06-13 15:20:00,6.7,6.7,6.69,6.69,275800.0,6.7,6.7,6.69,6.69,275800.0
2011-06-13 15:30:00,6.7,6.7,6.67,6.67,458800.0,6.7,6.7,6.67,6.67,458800.0
2011-06-13 15:40:00,6.67,6.69,6.66,6.67,599100.0,6.67,6.69,6.66,6.67,599100.0
2011-06-13 15:50:00,6.67,6.69,6.67,6.68,997600.0,6.67,6.69,6.67,6.68,997600.0
2011-06-14 09:30:00,6.74,6.75,6.69,6.7,574600.0,6.74,6.75,6.69,6.7,574600.0
2011-06-14 09:40:00,6.7,6.7,6.64,6.64,1285400.0,6.7,6.7,6.64,6.64,1285400.0
2011-06-14 09:50:00,6.64,6.65,6.57,6.61,2036100.0,6.64,6.65,6.57,6.61,2036100.0
2011-06-14 10:00:00,6.61,6.63,6.6,6.61,1810300.0,6.61,6.63,6.6,6.61,1810300.0
2011-06-14 10:10:00,6.61,6.65,6.58,6.62,1403700.0,6.61,6.65,6.58,6.62,1403700.0
2011-06-14 10:20:00,6.63,6.63,6.58,6.62,1529000.0,6.63,6.63,6.58,6.62,1529000.0
2011-06-14 10:30:00,6.62,6.66,6.62,6.63,937300.0,6.62,6.66,6.62,6.63,937300.0
2011-06-14 10:40:00,6.64,6.64,6.61,6.63,668800.0,6.64,6.64,6.61,6.63,668800.0
2011-06-14 10:50:00,6.63,6.66,6.63,6.64,624300.0,6.63,6.66,6.63,6.64,624300.0
2011-06-14 11:00:00,6.64,6.66,6.62,6.65,569500.0,6.64,6.66,6.62,6.65,569500.0
2011-06-14 11:10:00,6.66,6.67,6.64,6.64,499200.0,6.66,6.67,6.64,6.64,499200.0
2011-06-14 11:20:00,6.65,6.66,6.63,6.65,308200.0,6.65,6.66,6.63,6.65,308200.0
2011-06-14 11:30:00,6.65,6.65,6.63,6.64,344700.0,6.65,6.65,6.63,6.64,344700.0
2011-06-14 11:40:00,6.64,6.65,6.63,6.65,143800.0,6.64,6.65,6.63,6.65,143800.0
2011-06-14 11:50:00,6.65,6.69,6.64,6.69,1041700.0,6.65,6.69,6.64,6.69,1041700.0
2011-06-14 12:00:00,6.68,6.71,6.67,6.7,761700.0,6.68,6.71,6.67,6.7,761700.0
2011-06-14 12:10:00,6.7,6.7,6.66,6.67,761300.0,6.7,6.7,6.66,6.67,761300.0
2011-06-14 12:20:00,6.67,6.69,6.67,6.69,154200.0,6.67,6.69,6.67,6.69,154200.0
2011-06-14 12:30:00,6.69,6.72,6.68,6.72,443100.0,6.69,6.72,6.68,6.72,443100.0
2011-06-14 12:40:00,6.72,6.75,6.71,6.73,337600.0,6.72,6.75,6.71,6.73,337600.0
2011-06-14 12:50:00,6.74,6.78,6.73,6.77,351400.0,6.74,6.78,6.73,6.77,351400.0
2011-06-14 13:00:00,6.76,6.77,6.74,6.76,200400.0,6.76,6.77,6.74,6.76,200400.0
2011-06-14 13:10:00,6.76,6.8,6.75,6.79,232400.0,6.76,6.8,6.75,6.79,232400.0
2011-06-14 13:20:00,6.8,6.8,6.79,6.8,243200.0,6.8,6.8,6.79,6.8,243200.0
2011-06-14 13:30:00,6.8,6.8,6.76,6.78,849300.0,6.8,6.8,6.76,6.78,849300.0
2011-06-14 13:40:00,6.78,6.79,6.76,6.76,128100.0,6.78,6.79,6.76,6.76,128100.0
2011-06-14 13:50:00,6.77,6.79,6.76,6.78,595400.0,6.77,6.79,6.76,6.78,595400.0
2011-06-14 14:00:00,6.79,6.79,6.75,6.78,513900.0,6.79,6.79,6.75,6.78,513900.0
2011-06-14 14:10:00,6.77,6.78,6.73,6.74,370500.0,6.77,6.78,6.73,6.74,370500.0
2011-06-14 14:20:00,6.74,6.76,6.73,6.75,310100.0,6.74,6.76,6.73,6.75,310100.0
2011-06-14 14:30:00,6.75,6.77,6.73,6.74,321200.0,6.75,6.77,6.73,6.74,321200.0
2011-06-14 14:40:00,6.75,6.79,6.74,6.79,279000.0,6.75,6.79,6.74,6.79,279000.0
2011-06-14 14:50:00,6.79,6.79,6.78,6.79,218700.0,6.79,6.79,6.78,6.79,218700.0
2011-06-14 15:00:00,6.79,6.79,6.77,6.78,240000.0,6.79,6.79,6.77,6.78,240000.0
2011-06-14 15:10:00,6.77,6.8,6.77,6.79,668700.0,6.77,6.8,6.77,6.79,668700.0
2011-06-14 15:20:00,6.79,6.8,6.78,6.79,495100.0,6.79,6.8,6.78,6.79,495100.0
2011-06-14 15:30:00,6.79,6.8,6.75,6.75,525000.0,6.79,6.8,6.75,6.75,525000.0
2011-06-14 15:40:00,6.75,6.76,6.72,6.75,770700.0,6.75,6.76,6.72,6.75,770700.0
2011-06-14 15:50:00,6.74,6.75,6.72,6.75,1639500.0,6.74,6.75,6.72,6.75,1639500.0
2011-06-15 09:30:00,7.0,7.12,6.93,7.11,5611800.0,7.0,7.12,6.93,7.11,5611800.0
2011-06-15 09:40:00,7.11,7.19,7.08,7.09,3652100.0,7.11,7.19,7.08,7.09,3652100.0
2011-06-15 09:50:00,7.08,7.12,6.99,7.0,4217400.0,7.08,7.12,6.99,7.0,4217400.0
2011-06-15 10:00:00,7.0,7.02,6.89,6.99,3888500.0,7.0,7.02,6.89,6.99,3888500.0
2011-06-15 10:10:00,6.99,7.01,6.95,6.96,877100.0,6.99,7.01,6.95,6.96,877100.0
2011-06-15 10:20:00,6.96,6.98,6.95,6.97,336200.0,6.96,6.98,6.95,6.97,336200.0
2011-06-15 10:30:00,6.97,6.98,6.95,6.96,612300.0,6.97,6.98,6.95,6.96,612300.0
2011-06-15 10:40:00,6.96,7.02,6.95,7.02,516800.0,6.96,7.02,6.95,7.02,516800.0
2011-06-15 10:50:00,7.03,7.05,7.0,7.04,1205500.0,7.03,7.05,7.0,7.04,1205500.0
2011-06-15 11:00:00,7.05,7.1,7.04,7.07,966000.0,7.05,7.1,7.04,7.07,966000.0
2011-06-15 11:10:00,7.06,7.12,7.05,7.12,890000.0,7.06,7.12,7.05,7.12,890000.0
2011-06-15 11:20:00,7.11,7.15,7.1,7.13,919900.0,7.11,7.15,7.1,7.13,919900.0
2011-06-15 11:30:00,7.12,7.13,7.04,7.04,409500.0,7.12,7.13,7.04,7.04,409500.0
2011-06-15 11:40:00,7.04,7.07,7.04,7.05,680600.0,7.04,7.07,7.04,7.05,680600.0
2011-06-15 11:50:00,7.06,7.06,7.02,7.05,419100.0,7.06,7.06,7.02,7.05,419100.0
2011-06-15 12:00:00,7.05,7.07,7.04,7.07,291400.0,7.05,7.07,7.04,7.07,291400.0
2011-06-15 12:10:00,7.07,7.07,7.02,7.02,802200.0,7.07,7.07,7.02,7.02,802200.0
2011-06-15 12:20:00,7.02,7.03,6.94,7.0,1479600.0,7.02,7.03,6.94,7.0,1479600.0
2011-06-15 12:30:00,6.99,7.03,6.99,7.01,288800.0,6.99,7.03,6.99,7.01,288800.0
2011-06-15 12:40:00,7.01,7.02,7.0,7.0,339300.0,7.01,7.02,7.0,7.0,339300.0
2011-06-15 12:50:00,7.0,7.03,7.0,7.0,349300.0,7.0,7.03,7.0,7.0,349300.0
2011-06-15 13:00:00,7.0,7.04,7.0,7.04,379500.0,7.0,7.04,7.0,7.04,379500.0
2011-06-15 13:10:00,7.04,7.04,7.02,7.02,343000.0,7.04,7.04,7.02,7.02,343000.0
2011-06-15 13:20:00,7.03,7.03,6.99,7.02,995100.0,7.03,7.03,6.99,7.02,995100.0
2011-06-15 13:30:00,7.02,7.05,7.0,7.04,375000.0,7.02,7.05,7.0,7.04,375000.0
2011-06-15 13:40:00,7.04,7.04,7.02,7.04,257800.0,7.04,7.04,7.02,7.04,257800.0
2011-06-15 13:50:00,7.04,7.05,7.02,7.05,354000.0,7.04,7.05,7.02,7.05,354000.0
2011-06-15 14:00:00,7.05,7.06,7.04,7.05,149200.0,7.05,7.06,7.04,7.05,149200.0
2011-06-15 14:10:00,7.05,7.09,7.03,7.04,1846200.0,7.05,7.09,7.03,7.04,1846200.0
2011-06-15 14:20:00,7.04,7.04,6.98,6.99,902300.0,7.04,7.04,6.98,6.99,902300.0
2011-06-15 14:30:00,6.98,7.02,6.98,7.02,138200.0,6.98,7.02,6.98,7.02,138200.0
2011-06-15 14:40:00,7.02,7.02,6.98,6.99,435100.0,7.02,7.02,6.98,6.99,435100.0
2011-06-15 14:50:00,6.99,7.0,6.97,6.97,335500.0,6.99,7.0,6.97,6.97,335500.0
2011-06-15 15:00:00,6.96,7.0,6.95,6.98,991100.0,6.96,7.0,6.95,6.98,991100.0
2011-06-15 15:10:00,6.98,6.98,6.96,6.98,229000.0,6.98,6.98,6.96,6.98,229000.0
2011-06-15 15:20:00,6.97,6.98,6.95,6.96,384500.0,6.97,6.98,6.95,6.96,384500.0
2011-06-15 15:30:00,6.96,6.96,6.93,6.93,377900.0,6.96,6.96,6.93,6.93,377900.0
2011-06-15 15:40:00,6.93,6.95,6.91,6.92,799900.0,6.93,6.95,6.91,6.92,799900.0
2011-06-15 15:50:00,6.93,6.93,6.91,6.92,1148800.0,6.93,6.93,6.91,6.92,1148800.0
2011-06-16 09:30:00,6.92,6.98,6.88,6.9,719300.0,6.92,6.98,6.88,6.9,719300.0
2011-06-16 09:40:00,6.9,6.93,6.89,6.92,324800.0,6.9,6.93,6.89,6.92,324800.0
2011-06-16 09:50:00,6.92,6.96,6.91,6.96,575000.0,6.92,6.96,6.91,6.96,575000.0
2011-06-16 10:00:00,6.95,6.96,6.9,6.91,915400.0,6.95,6.96,6.9,6.91,915400.0
2011-06-16 10:10:00,6.91,6.91,6.87,6.88,1968700.0,6.91,6.91,6.87,6.88,1968700.0
2011-06-16 10:20:00,6.88,6.88,6.83,6.87,772900.0,6.88,6.88,6.83,6.87,772900.0
2011-06-16 10:30:00,6.87,6.87,6.84,6.84,852700.0,6.87,6.87,6.84,6.84,852700.0
2011-06-16 10:40:00,6.85,6.87,6.8,6.81,952400.0,6.85,6.87,6.8,6.81,952400.0
2011-06-16 10:50:00,6.81,6.82,6.8,6.82,116500.0,6.81,6.82,6.8,6.82,116500.0
2011-06-16 11:00:00,6.82,6.82,6.8,6.81,280800.0,6.82,6.82,6.8,6.81,280800.0
2011-06-16 11:10:00,6.81,6.89,6.8,6.89,2406200.0,6.81,6.89,6.8,6.89,2406200.0
2011-06-16 11:20:00,6.89,6.91,6.86,6.89,1352300.0,6.89,6.91,6.86,6.89,1352300.0
2011-06-16 11:30:00,6.89,6.89,6.86,6.88,2198400.0,6.89,6.89,6.86,6.88,2198400.0
2011-06-16 11:40:00,6.88,6.89,6.84,6.86,650600.0,6.88,6.89,6.84,6.86,650600.0
2011-06-16 11:50:00,6.87,6.87,6.85,6.86,100200.0,6.87,6.87,6.85,6.86,100200.0
2011-06-16 12:00:00,6.86,6.87,6.85,6.87,151200.0,6.86,6.87,6.85,6.87,151200.0
2011-06-16 12:10:00,6.87,6.87,6.86,6.87,165400.0,6.87,6.87,6.86,6.87,165400.0
2011-06-16 12:20:00,6.87,6.87,6.85,6.86,371500.0,6.87,6.87,6.85,6.86,371500.0
2011-06-16 12:30:00,6.85,6.86,6.84,6.85,339400.0,6.85,6.86,6.84,6.85,339400.0
2011-06-16 12:40:00,6.84,6.85,6.81,6.85,620700.0,6.84,6.85,6.81,6.85,620700.0
2011-06-16 12:50:00,6.85,6.86,6.83,6.83,363300.0,6.85,6.86,6.83,6.83,363300.0
2011-06-16 13:00:00,6.83,6.84,6.82,6.83,135100.0,6.83,6.84,6.82,6.83,135100.0
2011-06-16 13:10:00,6.83,6.85,6.82,6.84,153300.0,6.83,6.85,6.82,6.84,153300.0
2011-06-16 13:20:00,6.84,6.85,6.81,6.81,179200.0,6.84,6.85,6.81,6.81,179200.0
2011-06-16 13:30:00,6.81,6.82,6.81,6.82,142900.0,6.81,6.82,6.81,6.82,142900.0
2011-06-16 13:40:00,6.81,6.82,6.75,6.79,698400.0,6.81,6.82,6.75,6.79,698400.0
2011-06-16 13:50:00,6.78,6.8,6.77,6.8,506900.0,6.78,6.8,6.77,6.8,506900.0
2011-06-16 14:00:00,6.79,6.83,6.77,6.83,750600.0,6.79,6.83,6.77,6.83,750600.0
2011-06-16 14:10:00,6.83,6.84,6.81,6.82,479300.0,6.83,6.84,6.81,6.82,479300.0
2011-06-16 14:20:00,6.82,6.84,6.81,6.83,343500.0,6.82,6.84,6.81,6.83,343500.0
2011-06-16 14:30:00,6.83,6.84,6.81,6.82,253300.0,6.83,6.84,6.81,6.82,253300.0
2011-06-16 14:40:00,6.82,6.84,6.79,6.79,716400.0,6.82,6.84,6.79,6.79,716400.0
2011-06-16 14:50:00,6.79,6.82,6.78,6.82,354800.0,6.79,6.82,6.78,6.82,354800.0
2011-06-16 15:00:00,6.82,6.83,6.78,6.82,808400.0,6.82,6.83,6.78,6.82,808400.0
2011-06-16 15:10:00,6.82,6.83,6.8,6.82,345200.0,6.82,6.83,6.8,6.82,345200.0
2011-06-16 15:20:00,6.81,6.83,6.8,6.82,621000.0,6.81,6.83,6.8,6.82,621000.0
2011-06-16 15:30:00,6.82,6.85,6.81,6.85,545500.0,6.82,6.85,6.81,6.85,545500.0
2011-06-16 15:40:00,6.85,6.87,6.83,6.83,1259900.0,6.85,6.87,6.83,6.83,1259900.0
2011-06-16 15:50:00,6.83,6.85,6.83,6.84,1463800.0,6.83,6.85,6.83,6.84,1463800.0
2011-06-17 09:30:00,6.89,6.92,6.88,6.88,2080700.0,6.89,6.92,6.88,6.88,2080700.0
2011-06-17 09:40:00,6.88,6.91,6.86,6.9,380300.0,6.88,6.91,6.86,6.9,380300.0
2011-06-17 09:50:00,6.9,6.91,6.83,6.84,1307900.0,6.9,6.91,6.83,6.84,1307900.0
2011-06-17 10:00:00,6.83,6.86,6.78,6.79,1443400.0,6.83,6.86,6.78,6.79,1443400.0
2011-06-17 10:10:00,6.78,6.81,6.74,6.75,699600.0,6.78,6.81,6.74,6.75,699600.0
2011-06-17 10:20:00,6.76,6.77,6.72,6.74,771400.0,6.76,6.77,6.72,6.74,771400.0
2011-06-17 10:30:00,6.74,6.8,6.73,6.79,465600.0,6.74,6.8,6.73,6.79,465600.0
2011-06-17 10:40:00,6.79,6.8,6.78,6.8,317200.0,6.79,6.8,6.78,6.8,317200.0
2011-06-17 10:50:00,6.8,6.8,6.76,6.77,223900.0,6.8,6.8,6.76,6.77,223900.0
2011-06-17 11:00:00,6.76,6.79,6.75,6.75,397300.0,6.76,6.79,6.75,6.75,397300.0
2011-06-17 11:10:00,6.75,6.79,6.75,6.78,243200.0,6.75,6.79,6.75,6.78,243200.0
2011-06-17 11:20:00,6.78,6.79,6.74,6.77,298500.0,6.78,6.79,6.74,6.77,298500.0
2011-06-17 11:30:00,6.77,6.77,6.76,6.77,108400.0,6.77,6.77,6.76,6.77,108400.0
2011-06-17 11:40:00,6.77,6.82,6.76,6.82,702400.0,6.77,6.82,6.76,6.82,702400.0
2011-06-17 11:50:00,6.82,6.83,6.79,6.79,240100.0,6.82,6.83,6.79,6.79,240100.0
2011-06-17 12:00:00,6.79,6.82,6.79,6.81,159700.0,6.79,6.82,6.79,6.81,159700.0
2011-06-17 12:10:00,6.82,6.82,6.79,6.8,266000.0,6.82,6.82,6.79,6.8,266000.0
2011-06-17 12:20:00,6.79,6.8,6.77,6.77,333700.0,6.79,6.8,6.77,6.77,333700.0
2011-06-17 12:30:00,6.78,6.78,6.76,6.77,156600.0,6.78,6.78,6.76,6.77,156600.0
2011-06-17 12:40:00,6.77,6.77,6.74,6.76,323600.0,6.77,6.77,6.74,6.76,323600.0
2011-06-17 12:50:00,6.76,6.78,6.75,6.77,228800.0,6.76,6.78,6.75,6.77,228800.0
2011-06-17 13:00:00,6.76,6.77,6.74,6.74,141400.0,6.76,6.77,6.74,6.74,141400.0
2011-06-17 13:10:00,6.75,6.75,6.74,6.74,105300.0,6.75,6.75,6.74,6.74,105300.0
2011-06-17 13:20:00,6.75,6.75,6.74,6.75,124900.0,6.75,6.75,6.74,6.75,124900.0
2011-06-17 13:30:00,6.74,6.77,6.74,6.76,202200.0,6.74,6.77,6.74,6.76,202200.0
2011-06-17 13:40:00,6.76,6.77,6.76,6.77,59900.0,6.76,6.77,6.76,6.77,59900.0
2011-06-17 13:50:00,6.77,6.78,6.77,6.78,130000.0,6.77,6.78,6.77,6.78,130000.0
2011-06-17 14:00:00,6.78,6.79,6.77,6.78,150300.0,6.78,6.79,6.77,6.78,150300.0
2011-06-17 14:10:00,6.78,6.79,6.77,6.78,159900.0,6.78,6.79,6.77,6.78,159900.0
2011-06-17 14:20:00,6.78,6.8,6.78,6.8,138700.0,6.78,6.8,6.78,6.8,138700.0
2011-06-17 14:30:00,6.79,6.8,6.79,6.8,310100.0,6.79,6.8,6.79,6.8,310100.0
2011-06-17 14:40:00,6.8,6.8,6.79,6.8,118800.0,6.8,6.8,6.79,6.8,118800.0
2011-06-17 14:50:00,6.79,6.8,6.79,6.79,110600.0,6.79,6.8,6.79,6.79,110600.0
2011-06-17 15:00:00,6.79,6.8,6.78,6.78,240000.0,6.79,6.8,6.78,6.78,240000.0
2011-06-17 15:10:00,6.79,6.79,6.75,6.76,315000.0,6.79,6.79,6.75,6.76,315000.0
2011-06-17 15:20:00,6.76,6.79,6.75,6.79,285200.0,6.76,6.79,6.75,6.79,285200.0
2011-06-17 15:30:00,6.79,6.79,6.78,6.78,400700.0,6.79,6.79,6.78,6.78,400700.0
2011-06-17 15:40:00,6.79,6.82,6.78,6.82,1431100.0,6.79,6.82,6.78,6.82,1431100.0
2011-06-17 15:50:00,6.82,6.82,6.8,6.8,967000.0,6.82,6.82,6.8,6.8,967000.0
2011-06-20 09:30:00,6.76,6.82,6.76,6.8,694200.0,6.76,6.82,6.76,6.8,694200.0
2011-06-20 09:40:00,6.79,6.81,6.77,6.79,432400.0,6.79,6.81,6.77,6.79,432400.0
2011-06-20 09:50:00,6.79,6.81,6.79,6.8,611900.0,6.79,6.81,6.79,6.8,611900.0
2011-06-20 10:00:00,6.8,6.82,6.76,6.76,508000.0,6.8,6.82,6.76,6.76,508000.0
2011-06-20 10:10:00,6.76,6.77,6.72,6.75,309400.0,6.76,6.77,6.72,6.75,309400.0
2011-06-20 10:20:00,6.76,6.78,6.74,6.76,415300.0,6.76,6.78,6.74,6.76,415300.0
2011-06-20 10:30:00,6.76,6.79,6.75,6.78,379300.0,6.76,6.79,6.75,6.78,379300.0
2011-06-20 10:40:00,6.79,6.79,6.76,6.78,343700.0,6.79,6.79,6.76,6.78,343700.0
2011-06-20 10:50:00,6.78,6.78,6.75,6.75,189300.0,6.78,6.78,6.75,6.75,189300.0
2011-06-20 11:00:00,6.76,6.76,6.74,6.75,275700.0,6.76,6.76,6.74,6.75,275700.0
2011-06-20 11:10:00,6.75,6.77,6.75,6.77,239300.0,6.75,6.77,6.75,6.77,239300.0
2011-06-20 11:20:00,6.77,6.79,6.76,6.79,472600.0,6.77,6.79,6.76,6.79,472600.0
2011-06-20 11:30:00,6.79,6.79,6.76,6.79,323900.0,6.79,6.79,6.76,6.79,323900.0
2011-06-20 11:40:00,6.79,6.79,6.78,6.78,270400.0,6.79,6.79,6.78,6.78,270400.0
2011-06-20 11:50:00,6.79,6.79,6.76,6.76,172900.0,6.79,6.79,6.76,6.76,172900.0
2011-06-20 12:00:00,6.76,6.77,6.76,6.77,60000.0,6.76,6.77,6.76,6.77,60000.0
2011-06-20 12:10:00,6.77,6.77,6.75,6.76,177700.0,6.77,6.77,6.75,6.76,177700.0
2011-06-20 12:20:00,6.76,6.76,6.73,6.74,223900.0,6.76,6.76,6.73,6.74,223900.0
2011-06-20 12:30:00,6.74,6.77,6.74,6.76,498100.0,6.74,6.77,6.74,6.76,498100.0
2011-06-20 12:40:00,6.76,6.76,6.74,6.75,310800.0,6.76,6.76,6.74,6.75,310800.0
2011-06-20 12:50:00,6.75,6.76,6.73,6.74,186700.0,6.75,6.76,6.73,6.74,186700.0
2011-06-20 13:00:00,6.74,6.74,6.73,6.73,166000.0,6.74,6.74,6.73,6.73,166000.0
2011-06-20 13:10:00,6.73,6.74,6.72,6.72,144400.0,6.73,6.74,6.72,6.72,144400.0
2011-06-20 13:20:00,6.72,6.74,6.72,6.73,285900.0,6.72,6.74,6.72,6.73,285900.0
2011-06-20 13:30:00,6.73,6.73,6.72,6.73,122500.0,6.73,6.73,6.72,6.73,122500.0
2011-06-20 13:40:00,6.73,6.73,6.72,6.72,55400.0,6.73,6.73,6.72,6.72,55400.0
2011-06-20 13:50:00,6.72,6.73,6.72,6.73,123300.0,6.72,6.73,6.72,6.73,123300.0
2011-06-20 14:00:00,6.72,6.75,6.72,6.75,395500.0,6.72,6.75,6.72,6.75,395500.0
2011-06-20 14:10:00,6.75,6.75,6.74,6.75,102500.0,6.75,6.75,6.74,6.75,102500.0
2011-06-20 14:20:00,6.75,6.75,6.73,6.74,415000.0,6.75,6.75,6.73,6.74,415000.0
2011-06-20 14:30:00,6.74,6.75,6.73,6.74,240500.0,6.74,6.75,6.73,6.74,240500.0
2011-06-20 14:40:00,6.73,6.74,6.73,6.74,166500.0,6.73,6.74,6.73,6.74,166500.0
2011-06-20 14:50:00,6.74,6.75,6.71,6.75,1065400.0,6.74,6.75,6.71,6.75,1065400.0
2011-06-20 15:00:00,6.75,6.75,6.73,6.75,579800.0,6.75,6.75,6.73,6.75,579800.0
2011-06-20 15:10:00,6.74,6.75,6.72,6.73,444600.0,6.74,6.75,6.72,6.73,444600.0
2011-06-20 15:20:00,6.73,6.73,6.72,6.72,347800.0,6.73,6.73,6.72,6.72,347800.0
2011-06-20 15:30:00,6.72,6.74,6.72,6.73,920000.0,6.72,6.74,6.72,6.73,920000.0
2011-06-20 15:40:00,6.73,6.75,6.72,6.75,1303300.0,6.73,6.75,6.72,6.75,1303300.0
2011-06-20 15:50:00,6.74,6.75,6.73,6.75,1745500.0,6.74,6.75,6.73,6.75,1745500.0
2011-06-21 09:30:00,6.82,6.87,6.8,6.82,488800.0,6.82,6.87,6.8,6.82,488800.0
2011-06-21 09:40:00,6.83,6.85,6.78,6.82,480500.0,6.83,6.85,6.78,6.82,480500.0
2011-06-21 09:50:00,6.82,6.83,6.8,6.81,395600.0,6.82,6.83,6.8,6.81,395600.0
2011-06-21 10:00:00,6.81,6.85,6.79,6.84,961800.0,6.81,6.85,6.79,6.84,961800.0
2011-06-21 10:10:00,6.84,6.87,6.83,6.86,538400.0,6.84,6.87,6.83,6.86,538400.0
2011-06-21 10:20:00,6.86,6.91,6.85,6.91,627800.0,6.86,6.91,6.85,6.91,627800.0
2011-06-21 10:30:00,6.91,6.91,6.88,6.89,408900.0,6.91,6.91,6.88,6.89,408900.0
2011-06-21 10:40:00,6.9,6.91,6.89,6.9,338300.0,6.9,6.91,6.89,6.9,338300.0
2011-06-21 10:50:00,6.9,6.91,6.89,6.9,207900.0,6.9,6.91,6.89,6.9,207900.0
2011-06-21 11:00:00,6.9,6.9,6.87,6.89,271400.0,6.9,6.9,6.87,6.89,271400.0
2011-06-21 11:10:00,6.89,6.91,6.89,6.91,227300.0,6.89,6.91,6.89,6.91,227300.0
2011-06-21 11:20:00,6.91,6.95,6.9,6.95,1356900.0,6.91,6.95,6.9,6.95,1356900.0
2011-06-21 11:30:00,6.95,6.96,6.94,6.96,479400.0,6.95,6.96,6.94,6.96,479400.0
2011-06-21 11:40:00,6.96,6.96,6.94,6.95,472300.0,6.96,6.96,6.94,6.95,472300.0
2011-06-21 11:50:00,6.94,6.95,6.91,6.93,664600.0,6.94,6.95,6.91,6.93,664600.0
2011-06-21 12:00:00,6.93,6.93,6.9,6.91,305500.0,6.93,6.93,6.9,6.91,305500.0
2011-06-21 12:10:00,6.92,6.93,6.91,6.92,187700.0,6.92,6.93,6.91,6.92,187700.0
2011-06-21 12:20:00,6.92,6.92,6.91,6.91,62700.0,6.92,6.92,6.91,6.91,62700.0
2011-06-21 12:30:00,6.92,6.92,6.89,6.9,209600.0,6.92,6.92,6.89,6.9,209600.0
2011-06-21 12:40:00,6.9,6.93,6.9,6.93,83400.0,6.9,6.93,6.9,6.93,83400.0
2011-06-21 12:50:00,6.93,6.94,6.92,6.94,54300.0,6.93,6.94,6.92,6.94,54300.0
2011-06-21 13:00:00,6.94,6.94,6.93,6.94,37500.0,6.94,6.94,6.93,6.94,37500.0
2011-06-21 13:10:00,6.94,6.94,6.93,6.94,33300.0,6.94,6.94,6.93,6.94,33300.0
2011-06-21 13:20:00,6.94,6.94,6.93,6.94,21600.0,6.94,6.94,6.93,6.94,21600.0
2011-06-21 13:30:00,6.94,6.94,6.93,6.94,69300.0,6.94,6.94,6.93,6.94,69300.0
2011-06-21 13:40:00,6.94,6.94,6.93,6.94,36700.0,6.94,6.94,6.93,6.94,36700.0
2011-06-21 13:50:00,6.94,6.94,6.93,6.93,38000.0,6.94,6.94,6.93,6.93,38000.0
2011-06-21 14:00:00,6.94,6.94,6.91,6.92,180900.0,6.94,6.94,6.91,6.92,180900.0
2011-06-21 14:10:00,6.92,6.93,6.91,6.93,155100.0,6.92,6.93,6.91,6.93,155100.0
2011-06-21 14:20:00,6.93,6.93,6.92,6.93,50400.0,6.93,6.93,6.92,6.93,50400.0
2011-06-21 14:30:00,6.93,6.95,6.92,6.95,258300.0,6.93,6.95,6.92,6.95,258300.0
2011-06-21 14:40:00,6.95,6.95,6.93,6.94,214900.0,6.95,6.95,6.93,6.94,214900.0
2011-06-21 14:50:00,6.94,6.95,6.93,6.95,102800.0,6.94,6.95,6.93,6.95,102800.0
2011-06-21 15:00:00,6.95,6.95,6.94,6.95,115600.0,6.95,6.95,6.94,6.95,115600.0
2011-06-21 15:10:00,6.95,6.96,6.94,6.95,197100.0,6.95,6.96,6.94,6.95,197100.0
2011-06-21 15:20:00,6.95,6.95,6.94,6.95,96200.0,6.95,6.95,6.94,6.95,96200.0
2011-06-21 15:30:00,6.95,6.95,6.94,6.95,398200.0,6.95,6.95,6.94,6.95,398200.0
2011-06-21 15:40:00,6.95,6.95,6.94,6.94,534400.0,6.95,6.95,6.94,6.94,534400.0
2011-06-21 15:50:00,6.95,6.95,6.92,6.92,1281600.0,6.95,6.95,6.92,6.92,1281600.0
2011-06-22 09:30:00,7.04,7.06,6.96,7.02,2585300.0,7.04,7.06,6.96,7.02,2585300.0
2011-06-22 09:40:00,7.01,7.07,7.0,7.07,1410800.0,7.01,7.07,7.0,7.07,1410800.0
2011-06-22 09:50:00,7.06,7.07,7.04,7.05,1347700.0,7.06,7.07,7.04,7.05,1347700.0
2011-06-22 10:00:00,7.04,7.06,7.02,7.04,982500.0,7.04,7.06,7.02,7.04,982500.0
2011-06-22 10:10:00,7.04,7.05,7.0,7.0,676100.0,7.04,7.05,7.0,7.0,676100.0
2011-06-22 10:20:00,7.0,7.02,7.0,7.02,557300.0,7.0,7.02,7.0,7.02,557300.0
2011-06-22 10:30:00,7.02,7.02,7.0,7.01,554800.0,7.02,7.02,7.0,7.01,554800.0
2011-06-22 10:40:00,7.02,7.02,7.0,7.0,837700.0,7.02,7.02,7.0,7.0,837700.0
2011-06-22 10:50:00,7.0,7.03,7.0,7.03,796400.0,7.0,7.03,7.0,7.03,796400.0
2011-06-22 11:00:00,7.02,7.07,7.02,7.05,1330900.0,7.02,7.07,7.02,7.05,1330900.0
2011-06-22 11:10:00,7.06,7.07,7.04,7.06,394000.0,7.06,7.07,7.04,7.06,394000.0
2011-06-22 11:20:00,7.06,7.08,7.05,7.07,1006800.0,7.06,7.08,7.05,7.07,1006800.0
2011-06-22 11:30:00,7.08,7.08,7.06,7.07,385500.0,7.08,7.08,7.06,7.07,385500.0
2011-06-22 11:40:00,7.07,7.08,7.06,7.06,201600.0,7.07,7.08,7.06,7.06,201600.0
2011-06-22 11:50:00,7.06,7.09,7.05,7.09,941800.0,7.06,7.09,7.05,7.09,941800.0
2011-06-22 12:00:00,7.09,7.13,7.08,7.12,945700.0,7.09,7.13,7.08,7.12,945700.0
2011-06-22 12:10:00,7.13,7.19,7.11,7.18,1791700.0,7.13,7.19,7.11,7.18,1791700.0
2011-06-22 12:20:00,7.18,7.18,7.13,7.13,927500.0,7.18,7.18,7.13,7.13,927500.0
2011-06-22 12:30:00,7.14,7.15,7.1,7.1,595500.0,7.14,7.15,7.1,7.1,595500.0
2011-06-22 12:40:00,7.11,7.13,7.1,7.13,203800.0,7.11,7.13,7.1,7.13,203800.0
2011-06-22 12:50:00,7.13,7.16,7.12,7.16,815500.0,7.13,7.16,7.12,7.16,815500.0
2011-06-22 13:00:00,7.16,7.16,7.14,7.14,268800.0,7.16,7.16,7.14,7.14,268800.0
2011-06-22 13:10:00,7.15,7.15,7.13,7.13,202200.0,7.15,7.15,7.13,7.13,202200.0
2011-06-22 13:20:00,7.14,7.15,7.13,7.15,122900.0,7.14,7.15,7.13,7.15,122900.0
2011-06-22 13:30:00,7.15,7.15,7.14,7.15,83100.0,7.15,7.15,7.14,7.15,83100.0
2011-06-22 13:40:00,7.15,7.15,7.13,7.14,100300.0,7.15,7.15,7.13,7.14,100300.0
2011-06-22 13:50:00,7.14,7.15,7.13,7.15,150300.0,7.14,7.15,7.13,7.15,150300.0
2011-06-22 14:00:00,7.14,7.15,7.11,7.13,304300.0,7.14,7.15,7.11,7.13,304300.0
2011-06-22 14:10:00,7.12,7.13,7.1,7.1,177700.0,7.12,7.13,7.1,7.1,177700.0
2011-06-22 14:20:00,7.11,7.12,7.1,7.11,180000.0,7.11,7.12,7.1,7.11,180000.0
2011-06-22 14:30:00,7.1,7.11,7.09,7.1,134600.0,7.1,7.11,7.09,7.1,134600.0
2011-06-22 14:40:00,7.11,7.11,7.09,7.11,181300.0,7.11,7.11,7.09,7.11,181300.0
2011-06-22 14:50:00,7.11,7.11,7.06,7.08,678700.0,7.11,7.11,7.06,7.08,678700.0
2011-06-22 15:00:00,7.08,7.08,7.07,7.08,145700.0,7.08,7.08,7.07,7.08,145700.0
2011-06-22 15:10:00,7.08,7.08,7.07,7.08,153200.0,7.08,7.08,7.07,7.08,153200.0
2011-06-22 15:20:00,7.08,7.08,7.07,7.08,203200.0,7.08,7.08,7.07,7.08,203200.0
2011-06-22 15:30:00,7.08,7.08,7.05,7.07,510100.0,7.08,7.08,7.05,7.07,510100.0
2011-06-22 15:40:00,7.07,7.08,7.05,7.07,752200.0,7.07,7.08,7.05,7.07,752200.0
2011-06-22 15:50:00,7.08,7.08,7.06,7.07,920600.0,7.08,7.08,7.06,7.07,920600.0
2011-06-23 09:30:00,6.98,6.99,6.93,6.94,442700.0,6.98,6.99,6.93,6.94,442700.0
2011-06-23 09:40:00,6.94,6.95,6.91,6.92,357700.0,6.94,6.95,6.91,6.92,357700.0
2011-06-23 09:50:00,6.92,6.95,6.91,6.95,575900.0,6.92,6.95,6.91,6.95,575900.0
2011-06-23 10:00:00,6.95,6.98,6.94,6.98,232000.0,6.95,6.98,6.94,6.98,232000.0
2011-06-23 10:10:00,6.98,7.02,6.97,7.0,981000.0,6.98,7.02,6.97,7.0,981000.0
2011-06-23 10:20:00,7.0,7.01,6.97,7.0,607900.0,7.0,7.01,6.97,7.0,607900.0
2011-06-23 10:30:00,7.0,7.01,6.94,6.94,232400.0,7.0,7.01,6.94,6.94,232400.0
2011-06-23 10:40:00,6.94,6.97,6.92,6.93,214500.0,6.94,6.97,6.92,6.93,214500.0
2011-06-23 10:50:00,6.93,6.97,6.92,6.96,499900.0,6.93,6.97,6.92,6.96,499900.0
2011-06-23 11:00:00,6.96,6.96,6.93,6.93,172900.0,6.96,6.96,6.93,6.93,172900.0
2011-06-23 11:10:00,6.94,6.94,6.92,6.92,73600.0,6.94,6.94,6.92,6.92,73600.0
2011-06-23 11:20:00,6.92,6.94,6.91,6.93,253800.0,6.92,6.94,6.91,6.93,253800.0
2011-06-23 11:30:00,6.94,6.95,6.93,6.94,156000.0,6.94,6.95,6.93,6.94,156000.0
2011-06-23 11:40:00,6.95,6.95,6.94,6.95,59600.0,6.95,6.95,6.94,6.95,59600.0
2011-06-23 11:50:00,6.95,6.96,6.94,6.96,122400.0,6.95,6.96,6.94,6.96,122400.0
2011-06-23 12:00:00,6.96,6.97,6.95,6.96,173800.0,6.96,6.97,6.95,6.96,173800.0
2011-06-23 12:10:00,6.97,6.97,6.96,6.97,105500.0,6.97,6.97,6.96,6.97,105500.0
2011-06-23 12:20:00,6.96,6.97,6.96,6.96,192200.0,6.96,6.97,6.96,6.96,192200.0
2011-06-23 12:30:00,6.96,6.97,6.95,6.97,121600.0,6.96,6.97,6.95,6.97,121600.0
2011-06-23 12:40:00,6.97,6.99,6.96,6.98,110700.0,6.97,6.99,6.96,6.98,110700.0
2011-06-23 12:50:00,6.99,7.0,6.98,7.0,72000.0,6.99,7.0,6.98,7.0,72000.0
2011-06-23 13:00:00,7.0,7.01,6.99,7.01,222600.0,7.0,7.01,6.99,7.01,222600.0
2011-06-23 13:10:00,7.01,7.01,6.99,7.0,136700.0,7.01,7.01,6.99,7.0,136700.0
2011-06-23 13:20:00,7.0,7.01,7.0,7.01,20000.0,7.0,7.01,7.0,7.01,20000.0
2011-06-23 13:30:00,7.01,7.06,7.0,7.03,404100.0,7.01,7.06,7.0,7.03,404100.0
2011-06-23 13:40:00,7.04,7.04,7.0,7.0,157100.0,7.04,7.04,7.0,7.0,157100.0
2011-06-23 13:50:00,7.0,7.01,6.99,7.01,115800.0,7.0,7.01,6.99,7.01,115800.0
2011-06-23 14:00:00,7.01,7.01,6.99,7.0,232700.0,7.01,7.01,6.99,7.0,232700.0
2011-06-23 14:10:00,7.0,7.0,6.99,7.0,98500.0,7.0,7.0,6.99,7.0,98500.0
2011-06-23 14:20:00,6.99,7.0,6.99,7.0,99000.0,6.99,7.0,6.99,7.0,99000.0
2011-06-23 14:30:00,7.0,7.0,6.96,6.97,207300.0,7.0,7.0,6.96,6.97,207300.0
2011-06-23 14:40:00,6.97,6.97,6.95,6.97,288100.0,6.97,6.97,6.95,6.97,288100.0
2011-06-23 14:50:00,6.97,7.05,6.96,7.05,363300.0,6.97,7.05,6.96,7.05,363300.0
2011-06-23 15:00:00,7.05,7.05,7.0,7.04,379100.0,7.05,7.05,7.0,7.04,379100.0
2011-06-23 15:10:00,7.04,7.08,7.02,7.07,430900.0,7.04,7.08,7.02,7.07,430900.0
2011-06-23 15:20:00,7.07,7.07,7.02,7.03,292000.0,7.07,7.07,7.02,7.03,292000.0
2011-06-23 15:30:00,7.03,7.03,6.99,7.02,517200.0,7.03,7.03,6.99,7.02,517200.0
2011-06-23 15:40:00,7.01,7.08,7.01,7.07,1267000.0,7.01,7.08,7.01,7.07,1267000.0
2011-06-23 15:50:00,7.07,7.09,7.06,7.08,789700.0,7.07,7.09,7.06,7.08,789700.0
2011-06-24 09:30:00,6.95,7.03,6.88,6.91,1296500.0,6.95,7.03,6.88,6.91,1296500.0
2011-06-24 09:40:00,6.9,6.97,6.88,6.88,1036200.0,6.9,6.97,6.88,6.88,1036200.0
2011-06-24 09:50:00,6.89,6.89,6.85,6.88,504000.0,6.89,6.89,6.85,6.88,504000.0
2011-06-24 10:00:00,6.87,6.92,6.87,6.9,843900.0,6.87,6.92,6.87,6.9,843900.0
2011-06-24 10:10:00,6.9,6.91,6.84,6.86,988500.0,6.9,6.91,6.84,6.86,988500.0
2011-06-24 10:20:00,6.87,6.88,6.84,6.86,597900.0,6.87,6.88,6.84,6.86,597900.0
2011-06-24 10:30:00,6.86,6.88,6.85,6.85,231500.0,6.86,6.88,6.85,6.85,231500.0
2011-06-24 10:40:00,6.85,6.86,6.81,6.82,407200.0,6.85,6.86,6.81,6.82,407200.0
2011-06-24 10:50:00,6.82,6.84,6.81,6.83,160500.0,6.82,6.84,6.81,6.83,160500.0
2011-06-24 11:00:00,6.84,6.84,6.81,6.81,193400.0,6.84,6.84,6.81,6.81,193400.0
2011-06-24 11:10:00,6.81,6.85,6.81,6.85,180500.0,6.81,6.85,6.81,6.85,180500.0
2011-06-24 11:20:00,6.85,6.87,6.84,6.87,678900.0,6.85,6.87,6.84,6.87,678900.0
2011-06-24 11:30:00,6.86,6.88,6.86,6.87,353700.0,6.86,6.88,6.86,6.87,353700.0
2011-06-24 11:40:00,6.87,6.91,6.86,6.88,831300.0,6.87,6.91,6.86,6.88,831300.0
2011-06-24 11:50:00,6.89,6.89,6.86,6.86,176200.0,6.89,6.89,6.86,6.86,176200.0
2011-06-24 12:00:00,6.86,6.88,6.85,6.86,337500.0,6.86,6.88,6.85,6.86,337500.0
2011-06-24 12:10:00,6.87,6.87,6.86,6.87,178300.0,6.87,6.87,6.86,6.87,178300.0
2011-06-24 12:20:00,6.87,6.88,6.86,6.88,174800.0,6.87,6.88,6.86,6.88,174800.0
2011-06-24 12:30:00,6.88,6.9,6.87,6.9,205800.0,6.88,6.9,6.87,6.9,205800.0
2011-06-24 12:40:00,6.89,6.9,6.88,6.89,361400.0,6.89,6.9,6.88,6.89,361400.0
2011-06-24 12:50:00,6.88,6.9,6.86,6.86,389000.0,6.88,6.9,6.86,6.86,389000.0
2011-06-24 13:00:00,6.87,6.87,6.85,6.87,367000.0,6.87,6.87,6.85,6.87,367000.0
2011-06-24 13:10:00,6.87,6.91,6.87,6.89,340400.0,6.87,6.91,6.87,6.89,340400.0
2011-06-24 13:20:00,6.9,6.91,6.88,6.88,401200.0,6.9,6.91,6.88,6.88,401200.0
2011-06-24 13:30:00,6.88,6.89,6.87,6.87,267000.0,6.88,6.89,6.87,6.87,267000.0
2011-06-24 13:40:00,6.88,6.91,6.87,6.87,1516200.0,6.88,6.91,6.87,6.87,1516200.0
2011-06-24 13:50:00,6.87,6.89,6.85,6.86,2336800.0,6.87,6.89,6.85,6.86,2336800.0
2011-06-24 14:00:00,6.86,6.87,6.83,6.83,191700.0,6.86,6.87,6.83,6.83,191700.0
2011-06-24 14:10:00,6.83,6.86,6.83,6.85,512300.0,6.83,6.86,6.83,6.85,512300.0
2011-06-24 14:20:00,6.85,6.85,6.83,6.83,133800.0,6.85,6.85,6.83,6.83,133800.0
2011-06-24 14:30:00,6.83,6.84,6.81,6.83,327200.0,6.83,6.84,6.81,6.83,327200.0
2011-06-24 14:40:00,6.83,6.86,6.82,6.85,1868900.0,6.83,6.86,6.82,6.85,1868900.0
2011-06-24 14:50:00,6.86,6.91,6.85,6.91,1555300.0,6.86,6.91,6.85,6.91,1555300.0
2011-06-24 15:00:00,6.91,6.91,6.87,6.89,716900.0,6.91,6.91,6.87,6.89,716900.0
2011-06-24 15:10:00,6.89,6.89,6.88,6.88,352200.0,6.89,6.89,6.88,6.88,352200.0
2011-06-24 15:20:00,6.89,6.9,6.88,6.88,683200.0,6.89,6.9,6.88,6.88,683200.0
2011-06-24 15:30:00,6.88,6.91,6.85,6.89,4571600.0,6.88,6.91,6.85,6.89,4571600.0
2011-06-24 15:40:00,6.89,6.9,6.87,6.88,914500.0,6.89,6.9,6.87,6.88,914500.0
2011-06-24 15:50:00,6.88,6.9,6.87,6.89,1421400.0,6.88,6.9,6.87,6.89,1421400.0
2011-06-27 09:30:00,6.9,6.96,6.84,6.85,258200.0,6.9,6.96,6.84,6.85,258200.0
2011-06-27 09:40:00,6.84,6.87,6.84,6.84,240400.0,6.84,6.87,6.84,6.84,240400.0
2011-06-27 09:50:00,6.84,6.85,6.82,6.84,483700.0,6.84,6.85,6.82,6.84,483700.0
2011-06-27 10:00:00,6.85,6.85,6.82,6.85,490100.0,6.85,6.85,6.82,6.85,490100.0
2011-06-27 10:10:00,6.85,6.85,6.82,6.83,290000.0,6.85,6.85,6.82,6.83,290000.0
2011-06-27 10:20:00,6.83,6.89,6.82,6.89,2150300.0,6.83,6.89,6.82,6.89,2150300.0
2011-06-27 10:30:00,6.89,6.89,6.88,6.88,80700.0,6.89,6.89,6.88,6.88,80700.0
2011-06-27 10:40:00,6.88,6.9,6.86,6.88,507600.0,6.88,6.9,6.86,6.88,507600.0
2011-06-27 10:50:00,6.88,6.89,6.86,6.86,80300.0,6.88,6.89,6.86,6.86,80300.0
2011-06-27 11:00:00,6.86,6.87,6.84,6.85,403100.0,6.86,6.87,6.84,6.85,403100.0
2011-06-27 11:10:00,6.86,6.86,6.82,6.83,143600.0,6.86,6.86,6.82,6.83,143600.0
2011-06-27 11:20:00,6.82,6.86,6.82,6.84,380400.0,6.82,6.86,6.82,6.84,380400.0
2011-06-27 11:30:00,6.85,6.87,6.84,6.86,124300.0,6.85,6.87,6.84,6.86,124300.0
2011-06-27 11:40:00,6.87,6.89,6.86,6.89,100200.0,6.87,6.89,6.86,6.89,100200.0
2011-06-27 11:50:00,6.89,6.9,6.88,6.88,132000.0,6.89,6.9,6.88,6.88,132000.0
2011-06-27 12:00:00,6.89,6.89,6.88,6.88,40400.0,6.89,6.89,6.88,6.88,40400.0
2011-06-27 12:10:00,6.89,6.89,6.86,6.87,127300.0,6.89,6.89,6.86,6.87,127300.0
2011-06-27 12:20:00,6.87,6.87,6.86,6.87,38200.0,6.87,6.87,6.86,6.87,38200.0
2011-06-27 12:30:00,6.87,6.87,6.86,6.86,75900.0,6.87,6.87,6.86,6.86,75900.0
2011-06-27 12:40:00,6.86,6.87,6.85,6.86,211800.0,6.86,6.87,6.85,6.86,211800.0
2011-06-27 12:50:00,6.86,6.88,6.85,6.88,282900.0,6.86,6.88,6.85,6.88,282900.0
2011-06-27 13:00:00,6.88,6.91,6.87,6.91,194400.0,6.88,6.91,6.87,6.91,194400.0
2011-06-27 13:10:00,6.9,6.91,6.9,6.9,72600.0,6.9,6.91,6.9,6.9,72600.0
2011-06-27 13:20:00,6.9,6.91,6.88,6.89,421800.0,6.9,6.91,6.88,6.89,421800.0
2011-06-27 13:30:00,6.9,6.9,6.88,6.88,52800.0,6.9,6.9,6.88,6.88,52800.0
2011-06-27 13:40:00,6.88,6.89,6.87,6.87,70400.0,6.88,6.89,6.87,6.87,70400.0
2011-06-27 13:50:00,6.88,6.88,6.87,6.87,61900.0,6.88,6.88,6.87,6.87,61900.0
2011-06-27 14:00:00,6.87,6.92,6.87,6.9,340100.0,6.87,6.92,6.87,6.9,340100.0
2011-06-27 14:10:00,6.9,6.91,6.87,6.91,894000.0,6.9,6.91,6.87,6.91,894000.0
2011-06-27 14:20:00,6.91,6.92,6.9,6.92,142400.0,6.91,6.92,6.9,6.92,142400.0
2011-06-27 14:30:00,6.92,6.93,6.91,6.92,184600.0,6.92,6.93,6.91,6.92,184600.0
2011-06-27 14:40:00,6.92,6.93,6.91,6.92,156000.0,6.92,6.93,6.91,6.92,156000.0
2011-06-27 14:50:00,6.92,6.92,6.91,6.92,103500.0,6.92,6.92,6.91,6.92,103500.0
2011-06-27 15:00:00,6.92,6.94,6.92,6.94,132400.0,6.92,6.94,6.92,6.94,132400.0
2011-06-27 15:10:00,6.94,6.94,6.93,6.93,67100.0,6.94,6.94,6.93,6.93,67100.0
2011-06-27 15:20:00,6.94,6.95,6.93,6.95,560400.0,6.94,6.95,6.93,6.95,560400.0
2011-06-27 15:30:00,6.95,6.95,6.91,6.92,378300.0,6.95,6.95,6.91,6.92,378300.0
2011-06-27 15:40:00,6.91,6.93,6.9,6.91,549500.0,6.91,6.93,6.9,6.91,549500.0
2011-06-27 15:50:00,6.91,6.91,6.85,6.86,2353500.0,6.91,6.91,6.85,6.86,2353500.0
2011-06-28 09:30:00,6.9,6.91,6.83,6.9,733400.0,6.9,6.91,6.83,6.9,733400.0
2011-06-28 09:40:00,6.91,6.94,6.89,6.91,878000.0,6.91,6.94,6.89,6.91,878000.0
2011-06-28 09:50:00,6.91,6.96,6.89,6.95,591800.0,6.91,6.96,6.89,6.95,591800.0
2011-06-28 10:00:00,6.94,6.96,6.9,6.94,642200.0,6.94,6.96,6.9,6.94,642200.0
2011-06-28 10:10:00,6.94,6.97,6.93,6.95,368400.0,6.94,6.97,6.93,6.95,368400.0
2011-06-28 10:20:00,6.96,6.98,6.94,6.98,151500.0,6.96,6.98,6.94,6.98,151500.0
2011-06-28 10:30:00,6.98,7.0,6.94,6.94,738700.0,6.98,7.0,6.94,6.94,738700.0
2011-06-28 10:40:00,6.95,6.96,6.93,6.94,695100.0,6.95,6.96,6.93,6.94,695100.0
2011-06-28 10:50:00,6.94,6.96,6.93,6.95,99500.0,6.94,6.96,6.93,6.95,99500.0
2011-06-28 11:00:00,6.95,6.97,6.91,6.91,468900.0,6.95,6.97,6.91,6.91,468900.0
2011-06-28 11:10:00,6.91,6.97,6.91,6.96,501200.0,6.91,6.97,6.91,6.96,501200.0
2011-06-28 11:20:00,6.96,6.98,6.95,6.96,729100.0,6.96,6.98,6.95,6.96,729100.0
2011-06-28 11:30:00,6.96,6.97,6.94,6.95,232600.0,6.96,6.97,6.94,6.95,232600.0
2011-06-28 11:40:00,6.95,6.98,6.94,6.97,274200.0,6.95,6.98,6.94,6.97,274200.0
2011-06-28 11:50:00,6.97,6.98,6.95,6.97,172700.0,6.97,6.98,6.95,6.97,172700.0
2011-06-28 12:00:00,6.98,7.0,6.97,6.99,204700.0,6.98,7.0,6.97,6.99,204700.0
2011-06-28 12:10:00,7.0,7.03,6.99,7.02,364300.0,7.0,7.03,6.99,7.02,364300.0
2011-06-28 12:20:00,7.01,7.01,7.0,7.0,119300.0,7.01,7.01,7.0,7.0,119300.0
2011-06-28 12:30:00,7.01,7.03,6.99,7.01,226400.0,7.01,7.03,6.99,7.01,226400.0
2011-06-28 12:40:00,7.01,7.03,6.99,7.03,257200.0,7.01,7.03,6.99,7.03,257200.0
2011-06-28 12:50:00,7.02,7.03,7.0,7.01,133600.0,7.02,7.03,7.0,7.01,133600.0
2011-06-28 13:00:00,7.0,7.01,6.98,7.0,363400.0,7.0,7.01,6.98,7.0,363400.0
2011-06-28 13:10:00,7.0,7.0,6.97,6.98,1158600.0,7.0,7.0,6.97,6.98,1158600.0
2011-06-28 13:20:00,6.98,6.99,6.95,6.96,717600.0,6.98,6.99,6.95,6.96,717600.0
2011-06-28 13:30:00,6.96,6.98,6.94,6.96,976700.0,6.96,6.98,6.94,6.96,976700.0
2011-06-28 13:40:00,6.96,6.98,6.95,6.96,176300.0,6.96,6.98,6.95,6.96,176300.0
2011-06-28 13:50:00,6.97,6.97,6.96,6.97,58600.0,6.97,6.97,6.96,6.97,58600.0
2011-06-28 14:00:00,6.97,6.99,6.96,6.99,256800.0,6.97,6.99,6.96,6.99,256800.0
2011-06-28 14:10:00,6.98,6.99,6.97,6.97,325500.0,6.98,6.99,6.97,6.97,325500.0
2011-06-28 14:20:00,6.97,6.97,6.96,6.97,85700.0,6.97,6.97,6.96,6.97,85700.0
2011-06-28 14:30:00,6.97,7.0,6.97,7.0,299700.0,6.97,7.0,6.97,7.0,299700.0
2011-06-28 14:40:00,7.0,7.0,6.97,6.98,365500.0,7.0,7.0,6.97,6.98,365500.0
2011-06-28 14:50:00,6.98,6.99,6.95,6.99,377500.0,6.98,6.99,6.95,6.99,377500.0
2011-06-28 15:00:00,6.99,7.0,6.98,7.0,125300.0,6.99,7.0,6.98,7.0,125300.0
2011-06-28 15:10:00,7.0,7.0,6.99,6.99,124500.0,7.0,7.0,6.99,6.99,124500.0
2011-06-28 15:20:00,7.0,7.0,6.99,7.0,317400.0,7.0,7.0,6.99,7.0,317400.0
2011-06-28 15:30:00,7.0,7.0,6.98,6.99,294000.0,7.0,7.0,6.98,6.99,294000.0
2011-06-28 15:40:00,6.98,7.0,6.98,7.0,277900.0,6.98,7.0,6.98,7.0,277900.0
2011-06-28 15:50:00,6.99,7.0,6.98,6.99,1125900.0,6.99,7.0,6.98,6.99,1125900.0
2011-06-29 09:30:00,7.02,7.04,6.98,7.0,634500.0,7.02,7.04,6.98,7.0,634500.0
2011-06-29 09:40:00,7.0,7.02,6.95,7.0,731800.0,7.0,7.02,6.95,7.0,731800.0
2011-06-29 09:50:00,7.0,7.0,6.96,6.99,446700.0,7.0,7.0,6.96,6.99,446700.0
2011-06-29 10:00:00,6.99,7.0,6.97,6.98,336500.0,6.99,7.0,6.97,6.98,336500.0
2011-06-29 10:10:00,6.98,7.0,6.97,6.98,827600.0,6.98,7.0,6.97,6.98,827600.0
2011-06-29 10:20:00,6.98,7.0,6.98,6.99,702100.0,6.98,7.0,6.98,6.99,702100.0
2011-06-29 10:30:00,6.99,6.99,6.98,6.99,83600.0,6.99,6.99,6.98,6.99,83600.0
2011-06-29 10:40:00,6.98,6.99,6.98,6.98,97900.0,6.98,6.99,6.98,6.98,97900.0
2011-06-29 10:50:00,6.99,6.99,6.93,6.94,668000.0,6.99,6.99,6.93,6.94,668000.0
2011-06-29 11:00:00,6.94,6.95,6.94,6.94,68500.0,6.94,6.95,6.94,6.94,68500.0
2011-06-29 11:10:00,6.95,6.95,6.92,6.94,454900.0,6.95,6.95,6.92,6.94,454900.0
2011-06-29 11:20:00,6.93,6.97,6.93,6.95,451000.0,6.93,6.97,6.93,6.95,451000.0
2011-06-29 11:30:00,6.96,6.96,6.94,6.95,175600.0,6.96,6.96,6.94,6.95,175600.0
2011-06-29 11:40:00,6.94,6.95,6.94,6.95,51400.0,6.94,6.95,6.94,6.95,51400.0
2011-06-29 11:50:00,6.94,6.95,6.94,6.95,62800.0,6.94,6.95,6.94,6.95,62800.0
2011-06-29 12:00:00,6.95,6.96,6.94,6.95,193500.0,6.95,6.96,6.94,6.95,193500.0
2011-06-29 12:10:00,6.96,6.96,6.95,6.95,57300.0,6.96,6.96,6.95,6.95,57300.0
2011-06-29 12:20:00,6.95,6.95,6.94,6.94,61500.0,6.95,6.95,6.94,6.94,61500.0
2011-06-29 12:30:00,6.94,6.95,6.93,6.93,238300.0,6.94,6.95,6.93,6.93,238300.0
2011-06-29 12:40:00,6.93,6.94,6.92,6.92,96900.0,6.93,6.94,6.92,6.92,96900.0
2011-06-29 12:50:00,6.93,6.93,6.91,6.91,154000.0,6.93,6.93,6.91,6.91,154000.0
2011-06-29 13:00:00,6.91,6.92,6.91,6.91,213200.0,6.91,6.92,6.91,6.91,213200.0
2011-06-29 13:10:00,6.92,6.92,6.91,6.92,70100.0,6.92,6.92,6.91,6.92,70100.0
2011-06-29 13:20:00,6.92,6.92,6.9,6.9,143500.0,6.92,6.92,6.9,6.9,143500.0
2011-06-29 13:30:00,6.91,6.92,6.9,6.92,198900.0,6.91,6.92,6.9,6.92,198900.0
2011-06-29 13:40:00,6.92,6.93,6.91,6.93,228000.0,6.92,6.93,6.91,6.93,228000.0
2011-06-29 13:50:00,6.93,6.93,6.92,6.93,66100.0,6.93,6.93,6.92,6.93,66100.0
2011-06-29 14:00:00,6.93,6.93,6.92,6.93,73800.0,6.93,6.93,6.92,6.93,73800.0
2011-06-29 14:10:00,6.93,6.93,6.92,6.93,88700.0,6.93,6.93,6.92,6.93,88700.0
2011-06-29 14:20:00,6.93,6.94,6.9,6.91,260700.0,6.93,6.94,6.9,6.91,260700.0
2011-06-29 14:30:00,6.91,6.92,6.9,6.92,150200.0,6.91,6.92,6.9,6.92,150200.0
2011-06-29 14:40:00,6.92,6.92,6.91,6.92,143100.0,6.92,6.92,6.91,6.92,143100.0
2011-06-29 14:50:00,6.92,6.93,6.91,6.93,146200.0,6.92,6.93,6.91,6.93,146200.0
2011-06-29 15:00:00,6.93,6.94,6.92,6.94,187400.0,6.93,6.94,6.92,6.94,187400.0
2011-06-29 15:10:00,6.94,6.95,6.93,6.95,123000.0,6.94,6.95,6.93,6.95,123000.0
2011-06-29 15:20:00,6.94,6.96,6.93,6.96,405600.0,6.94,6.96,6.93,6.96,405600.0
2011-06-29 15:30:00,6.95,6.96,6.93,6.93,492500.0,6.95,6.96,6.93,6.93,492500.0
2011-06-29 15:40:00,6.93,6.94,6.9,6.91,503300.0,6.93,6.94,6.9,6.91,503300.0
2011-06-29 15:50:00,6.91,6.93,6.9,6.93,1093700.0,6.91,6.93,6.9,6.93,1093700.0
2011-06-30 09:30:00,6.97,6.98,6.92,6.94,310400.0,6.97,6.98,6.92,6.94,310400.0
2011-06-30 09:40:00,6.94,6.97,6.93,6.96,509300.0,6.94,6.97,6.93,6.96,509300.0
2011-06-30 09:50:00,6.96,6.96,6.91,6.92,301300.0,6.96,6.96,6.91,6.92,301300.0
2011-06-30 10:00:00,6.91,6.96,6.91,6.95,300900.0,6.91,6.96,6.91,6.95,300900.0
2011-06-30 10:10:00,6.94,6.95,6.92,6.94,145000.0,6.94,6.95,6.92,6.94,145000.0
2011-06-30 10:20:00,6.94,6.96,6.93,6.94,259700.0,6.94,6.96,6.93,6.94,259700.0
2011-06-30 10:30:00,6.94,6.95,6.94,6.94,88500.0,6.94,6.95,6.94,6.94,88500.0
2011-06-30 10:40:00,6.94,6.95,6.92,6.92,323500.0,6.94,6.95,6.92,6.92,323500.0
2011-06-30 10:50:00,6.93,6.94,6.92,6.92,175300.0,6.93,6.94,6.92,6.92,175300.0
2011-06-30 11:00:00,6.92,6.95,6.92,6.95,220000.0,6.92,6.95,6.92,6.95,220000.0
2011-06-30 11:10:00,6.94,6.95,6.93,6.95,226600.0,6.94,6.95,6.93,6.95,226600.0
2011-06-30 11:20:00,6.95,6.96,6.94,6.95,78200.0,6.95,6.96,6.94,6.95,78200.0
2011-06-30 11:30:00,6.95,6.98,6.95,6.97,154700.0,6.95,6.98,6.95,6.97,154700.0
2011-06-30 11:40:00,6.97,6.98,6.96,6.98,82600.0,6.97,6.98,6.96,6.98,82600.0
2011-06-30 11:50:00,6.98,6.98,6.97,6.98,43100.0,6.98,6.98,6.97,6.98,43100.0
2011-06-30 12:00:00,6.98,6.99,6.97,6.98,267500.0,6.98,6.99,6.97,6.98,267500.0
2011-06-30 12:10:00,6.98,6.98,6.97,6.97,134600.0,6.98,6.98,6.97,6.97,134600.0
2011-06-30 12:20:00,6.98,6.98,6.97,6.98,75600.0,6.98,6.98,6.97,6.98,75600.0
2011-06-30 12:30:00,6.98,6.99,6.95,6.97,843500.0,6.98,6.99,6.95,6.97,843500.0
2011-06-30 12:40:00,6.97,6.97,6.96,6.96,95000.0,6.97,6.97,6.96,6.96,95000.0
2011-06-30 12:50:00,6.97,6.98,6.96,6.98,81100.0,6.97,6.98,6.96,6.98,81100.0
2011-06-30 13:00:00,6.98,7.0,6.97,6.97,578700.0,6.98,7.0,6.97,6.97,578700.0
2011-06-30 13:10:00,6.98,6.99,6.95,6.99,654300.0,6.98,6.99,6.95,6.99,654300.0
2011-06-30 13:20:00,6.99,7.0,6.99,6.99,62000.0,6.99,7.0,6.99,6.99,62000.0
2011-06-30 13:30:00,7.0,7.0,6.99,7.0,76000.0,7.0,7.0,6.99,7.0,76000.0
2011-06-30 13:40:00,7.0,7.0,6.99,7.0,42100.0,7.0,7.0,6.99,7.0,42100.0
2011-06-30 13:50:00,6.99,7.0,6.99,7.0,59400.0,6.99,7.0,6.99,7.0,59400.0
2011-06-30 14:00:00,6.99,7.02,6.99,7.02,174300.0,6.99,7.02,6.99,7.02,174300.0
2011-06-30 14:10:00,7.02,7.02,7.0,7.0,327600.0,7.02,7.02,7.0,7.0,327600.0
2011-06-30 14:20:00,7.01,7.01,7.0,7.0,29400.0,7.01,7.01,7.0,7.0,29400.0
2011-06-30 14:30:00,7.0,7.01,7.0,7.01,49100.0,7.0,7.01,7.0,7.01,49100.0
2011-06-30 14:40:00,7.01,7.01,7.0,7.0,101300.0,7.01,7.01,7.0,7.0,101300.0
2011-06-30 14:50:00,7.0,7.01,6.99,6.99,111900.0,7.0,7.01,6.99,6.99,111900.0
2011-06-30 15:00:00,6.99,7.0,6.94,6.95,1735500.0,6.99,7.0,6.94,6.95,1735500.0
2011-06-30 15:10:00,6.95,6.95,6.88,6.92,2879500.0,6.95,6.95,6.88,6.92,2879500.0
2011-06-30 15:20:00,6.92,6.93,6.91,6.93,597100.0,6.92,6.93,6.91,6.93,597100.0
2011-06-30 15:30:00,6.92,6.94,6.92,6.93,527200.0,6.92,6.94,6.92,6.93,527200.0
2011-06-30 15:40:00,6.94,6.95,6.92,6.93,1246200.0,6.94,6.95,6.92,6.93,1246200.0
2011-06-30 15:50:00,6.93,6.94,6.9,6.92,2010900.0,6.93,6.94,6.9,6.92,2010900.0
2011-07-01 09:30:00,6.93,6.93,6.88,6.88,425500.0,6.93,6.93,6.88,6.88,425500.0
2011-07-01 09:40:00,6.88,6.93,6.88,6.91,415700.0,6.88,6.93,6.88,6.91,415700.0
2011-07-01 09:50:00,6.91,6.93,6.9,6.92,696900.0,6.91,6.93,6.9,6.92,696900.0
2011-07-01 10:00:00,6.92,6.98,6.91,6.96,313300.0,6.92,6.98,6.91,6.96,313300.0
2011-07-01 10:10:00,6.95,6.96,6.92,6.92,204100.0,6.95,6.96,6.92,6.92,204100.0
2011-07-01 10:20:00,6.93,6.96,6.91,6.95,514800.0,6.93,6.96,6.91,6.95,514800.0
2011-07-01 10:30:00,6.95,6.96,6.92,6.95,330300.0,6.95,6.96,6.92,6.95,330300.0
2011-07-01 10:40:00,6.95,6.96,6.92,6.95,378900.0,6.95,6.96,6.92,6.95,378900.0
2011-07-01 10:50:00,6.95,6.97,6.93,6.97,288900.0,6.95,6.97,6.93,6.97,288900.0
2011-07-01 11:00:00,6.97,7.0,6.96,7.0,642700.0,6.97,7.0,6.96,7.0,642700.0
2011-07-01 11:10:00,7.0,7.02,6.99,7.02,315600.0,7.0,7.02,6.99,7.02,315600.0
2011-07-01 11:20:00,7.02,7.02,7.01,7.01,140700.0,7.02,7.02,7.01,7.01,140700.0
2011-07-01 11:30:00,7.02,7.04,7.01,7.03,175000.0,7.02,7.04,7.01,7.03,175000.0
2011-07-01 11:40:00,7.03,7.06,7.02,7.06,452700.0,7.03,7.06,7.02,7.06,452700.0
2011-07-01 11:50:00,7.06,7.07,7.05,7.07,89300.0,7.06,7.07,7.05,7.07,89300.0
2011-07-01 12:00:00,7.07,7.07,7.05,7.06,128900.0,7.07,7.07,7.05,7.06,128900.0
2011-07-01 12:10:00,7.06,7.09,7.05,7.08,208300.0,7.06,7.09,7.05,7.08,208300.0
2011-07-01 12:20:00,7.08,7.1,7.08,7.1,209000.0,7.08,7.1,7.08,7.1,209000.0
2011-07-01 12:30:00,7.1,7.1,7.09,7.1,86600.0,7.1,7.1,7.09,7.1,86600.0
2011-07-01 12:40:00,7.1,7.12,7.09,7.12,311200.0,7.1,7.12,7.09,7.12,311200.0
2011-07-01 12:50:00,7.12,7.13,7.11,7.13,519200.0,7.12,7.13,7.11,7.13,519200.0
2011-07-01 13:00:00,7.13,7.15,7.12,7.15,280700.0,7.13,7.15,7.12,7.15,280700.0
2011-07-01 13:10:00,7.15,7.15,7.13,7.15,1545500.0,7.15,7.15,7.13,7.15,1545500.0
2011-07-01 13:20:00,7.15,7.2,7.14,7.2,929200.0,7.15,7.2,7.14,7.2,929200.0
2011-07-01 13:30:00,7.2,7.23,7.19,7.19,764200.0,7.2,7.23,7.19,7.19,764200.0
2011-07-01 13:40:00,7.19,7.2,7.16,7.18,395200.0,7.19,7.2,7.16,7.18,395200.0
2011-07-01 13:50:00,7.17,7.2,7.16,7.18,538800.0,7.17,7.2,7.16,7.18,538800.0
2011-07-01 14:00:00,7.18,7.18,7.1,7.11,898500.0,7.18,7.18,7.1,7.11,898500.0
2011-07-01 14:10:00,7.11,7.11,7.09,7.09,336000.0,7.11,7.11,7.09,7.09,336000.0
2011-07-01 14:20:00,7.1,7.1,7.09,7.1,329700.0,7.1,7.1,7.09,7.1,329700.0
2011-07-01 14:30:00,7.09,7.11,7.09,7.11,360800.0,7.09,7.11,7.09,7.11,360800.0
2011-07-01 14:40:00,7.1,7.11,7.09,7.1,337300.0,7.1,7.11,7.09,7.1,337300.0
2011-07-01 14:50:00,7.1,7.13,7.09,7.13,448800.0,7.1,7.13,7.09,7.13,448800.0
2011-07-01 15:00:00,7.13,7.17,7.12,7.17,575400.0,7.13,7.17,7.12,7.17,575400.0
2011-07-01 15:10:00,7.17,7.17,7.16,7.16,225300.0,7.17,7.17,7.16,7.16,225300.0
2011-07-01 15:20:00,7.17,7.17,7.15,7.16,321500.0,7.17,7.17,7.15,7.16,321500.0
2011-07-01 15:30:00,7.16,7.2,7.15,7.2,527100.0,7.16,7.2,7.15,7.2,527100.0
2011-07-01 15:40:00,7.19,7.23,7.19,7.22,890400.0,7.19,7.23,7.19,7.22,890400.0
2011-07-01 15:50:00,7.22,7.23,7.21,7.22,1455900.0,7.22,7.23,7.21,7.22,1455900.0
2011-07-05 09:30:00,7.2,7.22,7.11,7.15,254100.0,7.2,7.22,7.11,7.15,254100.0
2011-07-05 09:40:00,7.15,7.15,7.09,7.15,384700.0,7.15,7.15,7.09,7.15,384700.0
2011-07-05 09:50:00,7.15,7.15,7.14,7.15,36800.0,7.15,7.15,7.14,7.15,36800.0
2011-07-05 10:00:00,7.15,7.16,7.13,7.15,203500.0,7.15,7.16,7.13,7.15,203500.0
2011-07-05 10:10:00,7.15,7.15,7.1,7.13,235300.0,7.15,7.15,7.1,7.13,235300.0
2011-07-05 10:20:00,7.12,7.15,7.11,7.15,202300.0,7.12,7.15,7.11,7.15,202300.0
2011-07-05 10:30:00,7.15,7.18,7.14,7.16,361400.0,7.15,7.18,7.14,7.16,361400.0
2011-07-05 10:40:00,7.16,7.17,7.15,7.16,234000.0,7.16,7.17,7.15,7.16,234000.0
2011-07-05 10:50:00,7.16,7.17,7.14,7.16,102000.0,7.16,7.17,7.14,7.16,102000.0
2011-07-05 11:00:00,7.16,7.17,7.14,7.17,441900.0,7.16,7.17,7.14,7.17,441900.0
2011-07-05 11:10:00,7.17,7.2,7.16,7.2,195000.0,7.17,7.2,7.16,7.2,195000.0
2011-07-05 11:20:00,7.2,7.2,7.16,7.18,332700.0,7.2,7.2,7.16,7.18,332700.0
2011-07-05 11:30:00,7.18,7.18,7.16,7.17,126100.0,7.18,7.18,7.16,7.17,126100.0
2011-07-05 11:40:00,7.17,7.19,7.16,7.18,187800.0,7.17,7.19,7.16,7.18,187800.0
2011-07-05 11:50:00,7.18,7.19,7.17,7.18,204400.0,7.18,7.19,7.17,7.18,204400.0
2011-07-05 12:00:00,7.17,7.18,7.17,7.18,22600.0,7.17,7.18,7.17,7.18,22600.0
2011-07-05 12:10:00,7.18,7.18,7.17,7.18,18300.0,7.18,7.18,7.17,7.18,18300.0
2011-07-05 12:20:00,7.18,7.18,7.16,7.18,301100.0,7.18,7.18,7.16,7.18,301100.0
2011-07-05 12:30:00,7.18,7.18,7.17,7.18,66100.0,7.18,7.18,7.17,7.18,66100.0
2011-07-05 12:40:00,7.18,7.18,7.17,7.18,25400.0,7.18,7.18,7.17,7.18,25400.0
2011-07-05 12:50:00,7.17,7.18,7.17,7.18,20500.0,7.17,7.18,7.17,7.18,20500.0
2011-07-05 13:00:00,7.18,7.18,7.17,7.18,26600.0,7.18,7.18,7.17,7.18,26600.0
2011-07-05 13:10:00,7.18,7.18,7.17,7.17,25600.0,7.18,7.18,7.17,7.17,25600.0
2011-07-05 13:20:00,7.18,7.18,7.17,7.17,28000.0,7.18,7.18,7.17,7.17,28000.0
2011-07-05 13:30:00,7.17,7.18,7.17,7.18,38000.0,7.17,7.18,7.17,7.18,38000.0
2011-07-05 13:40:00,7.18,7.18,7.17,7.18,24200.0,7.18,7.18,7.17,7.18,24200.0
2011-07-05 13:50:00,7.17,7.18,7.17,7.18,65700.0,7.17,7.18,7.17,7.18,65700.0
2011-07-05 14:00:00,7.18,7.18,7.15,7.16,362500.0,7.18,7.18,7.15,7.16,362500.0
2011-07-05 14:10:00,7.16,7.17,7.15,7.17,66100.0,7.16,7.17,7.15,7.17,66100.0
2011-07-05 14:20:00,7.17,7.17,7.13,7.14,250700.0,7.17,7.17,7.13,7.14,250700.0
2011-07-05 14:30:00,7.13,7.16,7.13,7.16,188400.0,7.13,7.16,7.13,7.16,188400.0
2011-07-05 14:40:00,7.16,7.16,7.15,7.16,71400.0,7.16,7.16,7.15,7.16,71400.0
2011-07-05 14:50:00,7.16,7.17,7.15,7.17,66100.0,7.16,7.17,7.15,7.17,66100.0
2011-07-05 15:00:00,7.16,7.18,7.16,7.17,195200.0,7.16,7.18,7.16,7.17,195200.0
2011-07-05 15:10:00,7.17,7.18,7.16,7.18,94700.0,7.17,7.18,7.16,7.18,94700.0
2011-07-05 15:20:00,7.17,7.19,7.17,7.19,270600.0,7.17,7.19,7.17,7.19,270600.0
2011-07-05 15:30:00,7.19,7.19,7.17,7.18,587500.0,7.19,7.19,7.17,7.18,587500.0
2011-07-05 15:40:00,7.17,7.18,7.14,7.14,465100.0,7.17,7.18,7.14,7.14,465100.0
2011-07-05 15:50:00,7.15,7.16,7.14,7.15,953400.0,7.15,7.16,7.14,7.15,953400.0
2011-07-06 09:30:00,7.11,7.13,7.07,7.11,1060600.0,7.11,7.13,7.07,7.11,1060600.0
2011-07-06 09:40:00,7.1,7.12,7.09,7.1,683900.0,7.1,7.12,7.09,7.1,683900.0
2011-07-06 09:50:00,7.11,7.12,7.1,7.11,124500.0,7.11,7.12,7.1,7.11,124500.0
2011-07-06 10:00:00,7.11,7.15,7.09,7.14,1061300.0,7.11,7.15,7.09,7.14,1061300.0
2011-07-06 10:10:00,7.14,7.21,7.13,7.2,1657700.0,7.14,7.21,7.13,7.2,1657700.0
2011-07-06 10:20:00,7.2,7.32,7.2,7.32,1363000.0,7.2,7.32,7.2,7.32,1363000.0
2011-07-06 10:30:00,7.32,7.32,7.24,7.28,1188500.0,7.32,7.32,7.24,7.28,1188500.0
2011-07-06 10:40:00,7.29,7.33,7.24,7.28,2766800.0,7.29,7.33,7.24,7.28,2766800.0
2011-07-06 10:50:00,7.29,7.29,7.21,7.21,1642800.0,7.29,7.29,7.21,7.21,1642800.0
2011-07-06 11:00:00,7.21,7.23,7.16,7.17,2151600.0,7.21,7.23,7.16,7.17,2151600.0
2011-07-06 11:10:00,7.18,7.18,7.15,7.17,517900.0,7.18,7.18,7.15,7.17,517900.0
2011-07-06 11:20:00,7.17,7.19,7.16,7.19,324800.0,7.17,7.19,7.16,7.19,324800.0
2011-07-06 11:30:00,7.18,7.2,7.18,7.19,248800.0,7.18,7.2,7.18,7.19,248800.0
2011-07-06 11:40:00,7.2,7.21,7.19,7.2,155000.0,7.2,7.21,7.19,7.2,155000.0
2011-07-06 11:50:00,7.2,7.2,7.17,7.17,217100.0,7.2,7.2,7.17,7.17,217100.0
2011-07-06 12:00:00,7.18,7.19,7.17,7.19,81600.0,7.18,7.19,7.17,7.19,81600.0
2011-07-06 12:10:00,7.19,7.19,7.17,7.18,73000.0,7.19,7.19,7.17,7.18,73000.0
2011-07-06 12:20:00,7.17,7.2,7.17,7.2,512100.0,7.17,7.2,7.17,7.2,512100.0
2011-07-06 12:30:00,7.2,7.22,7.19,7.22,150400.0,7.2,7.22,7.19,7.22,150400.0
2011-07-06 12:40:00,7.21,7.22,7.19,7.2,294000.0,7.21,7.22,7.19,7.2,294000.0
2011-07-06 12:50:00,7.2,7.21,7.19,7.21,70400.0,7.2,7.21,7.19,7.21,70400.0
2011-07-06 13:00:00,7.2,7.21,7.2,7.2,23000.0,7.2,7.21,7.2,7.2,23000.0
2011-07-06 13:10:00,7.2,7.2,7.15,7.15,237100.0,7.2,7.2,7.15,7.15,237100.0
2011-07-06 13:20:00,7.15,7.16,7.14,7.15,204200.0,7.15,7.16,7.14,7.15,204200.0
2011-07-06 13:30:00,7.14,7.15,7.14,7.14,32700.0,7.14,7.15,7.14,7.14,32700.0
2011-07-06 13:40:00,7.15,7.15,7.13,7.13,141900.0,7.15,7.15,7.13,7.13,141900.0
2011-07-06 13:50:00,7.13,7.14,7.13,7.14,257200.0,7.13,7.14,7.13,7.14,257200.0
2011-07-06 14:00:00,7.13,7.14,7.1,7.1,517400.0,7.13,7.14,7.1,7.1,517400.0
2011-07-06 14:10:00,7.11,7.11,7.1,7.1,380100.0,7.11,7.11,7.1,7.1,380100.0
2011-07-06 14:20:00,7.1,7.12,7.1,7.12,1153200.0,7.1,7.12,7.1,7.12,1153200.0
2011-07-06 14:30:00,7.12,7.12,7.11,7.12,190000.0,7.12,7.12,7.11,7.12,190000.0
2011-07-06 14:40:00,7.12,7.12,7.11,7.11,104100.0,7.12,7.12,7.11,7.11,104100.0
2011-07-06 14:50:00,7.12,7.12,7.08,7.08,993800.0,7.12,7.12,7.08,7.08,993800.0
2011-07-06 15:00:00,7.09,7.1,7.08,7.09,513600.0,7.09,7.1,7.08,7.09,513600.0
2011-07-06 15:10:00,7.09,7.11,7.09,7.11,116100.0,7.09,7.11,7.09,7.11,116100.0
2011-07-06 15:20:00,7.11,7.11,7.1,7.11,92000.0,7.11,7.11,7.1,7.11,92000.0
2011-07-06 15:30:00,7.11,7.14,7.1,7.13,633800.0,7.11,7.14,7.1,7.13,633800.0
2011-07-06 15:40:00,7.13,7.17,7.12,7.16,626800.0,7.13,7.17,7.12,7.16,626800.0
2011-07-06 15:50:00,7.17,7.17,7.14,7.16,1338400.0,7.17,7.17,7.14,7.16,1338400.0
2011-07-07 09:30:00,7.21,7.22,7.17,7.19,276000.0,7.21,7.22,7.17,7.19,276000.0
2011-07-07 09:40:00,7.19,7.2,7.13,7.14,249300.0,7.19,7.2,7.13,7.14,249300.0
2011-07-07 09:50:00,7.14,7.16,7.13,7.15,127200.0,7.14,7.16,7.13,7.15,127200.0
2011-07-07 10:00:00,7.16,7.19,7.15,7.19,165700.0,7.16,7.19,7.15,7.19,165700.0
2011-07-07 10:10:00,7.19,7.2,7.19,7.2,133000.0,7.19,7.2,7.19,7.2,133000.0
2011-07-07 10:20:00,7.2,7.22,7.19,7.21,133400.0,7.2,7.22,7.19,7.21,133400.0
2011-07-07 10:30:00,7.21,7.25,7.21,7.25,180000.0,7.21,7.25,7.21,7.25,180000.0
2011-07-07 10:40:00,7.25,7.25,7.22,7.24,153400.0,7.25,7.25,7.22,7.24,153400.0
2011-07-07 10:50:00,7.23,7.24,7.23,7.24,53800.0,7.23,7.24,7.23,7.24,53800.0
2011-07-07 11:00:00,7.24,7.24,7.21,7.22,98300.0,7.24,7.24,7.21,7.22,98300.0
2011-07-07 11:10:00,7.22,7.23,7.2,7.22,351500.0,7.22,7.23,7.2,7.22,351500.0
2011-07-07 11:20:00,7.22,7.23,7.21,7.23,75900.0,7.22,7.23,7.21,7.23,75900.0
2011-07-07 11:30:00,7.23,7.23,7.21,7.21,238000.0,7.23,7.23,7.21,7.21,238000.0
2011-07-07 11:40:00,7.22,7.22,7.19,7.19,106600.0,7.22,7.22,7.19,7.19,106600.0
2011-07-07 11:50:00,7.19,7.2,7.16,7.16,176500.0,7.19,7.2,7.16,7.16,176500.0
2011-07-07 12:00:00,7.16,7.18,7.16,7.18,73800.0,7.16,7.18,7.16,7.18,73800.0
2011-07-07 12:10:00,7.18,7.18,7.17,7.18,89600.0,7.18,7.18,7.17,7.18,89600.0
2011-07-07 12:20:00,7.18,7.22,7.17,7.22,365500.0,7.18,7.22,7.17,7.22,365500.0
2011-07-07 12:30:00,7.22,7.23,7.21,7.23,484900.0,7.22,7.23,7.21,7.23,484900.0
2011-07-07 12:40:00,7.22,7.25,7.22,7.24,475500.0,7.22,7.25,7.22,7.24,475500.0
2011-07-07 12:50:00,7.24,7.28,7.23,7.28,763200.0,7.24,7.28,7.23,7.28,763200.0
2011-07-07 13:00:00,7.28,7.29,7.27,7.29,376400.0,7.28,7.29,7.27,7.29,376400.0
2011-07-07 13:10:00,7.29,7.32,7.29,7.3,584700.0,7.29,7.32,7.29,7.3,584700.0
2011-07-07 13:20:00,7.31,7.31,7.28,7.29,246400.0,7.31,7.31,7.28,7.29,246400.0
2011-07-07 13:30:00,7.29,7.29,7.26,7.27,449600.0,7.29,7.29,7.26,7.27,449600.0
2011-07-07 13:40:00,7.28,7.28,7.27,7.27,44100.0,7.28,7.28,7.27,7.27,44100.0
2011-07-07 13:50:00,7.28,7.28,7.27,7.28,142300.0,7.28,7.28,7.27,7.28,142300.0
2011-07-07 14:00:00,7.27,7.28,7.27,7.27,186100.0,7.27,7.28,7.27,7.27,186100.0
2011-07-07 14:10:00,7.28,7.28,7.27,7.28,38500.0,7.28,7.28,7.27,7.28,38500.0
2011-07-07 14:20:00,7.28,7.29,7.27,7.29,217500.0,7.28,7.29,7.27,7.29,217500.0
2011-07-07 14:30:00,7.29,7.29,7.28,7.29,75400.0,7.29,7.29,7.28,7.29,75400.0
2011-07-07 14:40:00,7.29,7.29,7.28,7.29,110600.0,7.29,7.29,7.28,7.29,110600.0
2011-07-07 14:50:00,7.29,7.29,7.28,7.29,120500.0,7.29,7.29,7.28,7.29,120500.0
2011-07-07 15:00:00,7.28,7.29,7.27,7.27,268400.0,7.28,7.29,7.27,7.27,268400.0
2011-07-07 15:10:00,7.27,7.28,7.25,7.27,516600.0,7.27,7.28,7.25,7.27,516600.0
2011-07-07 15:20:00,7.27,7.27,7.25,7.26,261700.0,7.27,7.27,7.25,7.26,261700.0
2011-07-07 15:30:00,7.26,7.26,7.25,7.25,200900.0,7.26,7.26,7.25,7.25,200900.0
2011-07-07 15:40:00,7.25,7.26,7.24,7.25,322400.0,7.25,7.26,7.24,7.25,322400.0
2011-07-07 15:50:00,7.24,7.25,7.23,7.25,815700.0,7.24,7.25,7.23,7.25,815700.0
2011-07-08 09:30:00,7.14,7.19,7.13,7.18,358100.0,7.14,7.19,7.13,7.18,358100.0
2011-07-08 09:40:00,7.18,7.19,7.17,7.19,66300.0,7.18,7.19,7.17,7.19,66300.0
2011-07-08 09:50:00,7.19,7.19,7.16,7.16,78600.0,7.19,7.19,7.16,7.16,78600.0
2011-07-08 10:00:00,7.16,7.17,7.14,7.15,52600.0,7.16,7.17,7.14,7.15,52600.0
2011-07-08 10:10:00,7.15,7.18,7.13,7.16,242000.0,7.15,7.18,7.13,7.16,242000.0
2011-07-08 10:20:00,7.16,7.16,7.14,7.15,97900.0,7.16,7.16,7.14,7.15,97900.0
2011-07-08 10:30:00,7.16,7.16,7.14,7.16,123100.0,7.16,7.16,7.14,7.16,123100.0
2011-07-08 10:40:00,7.16,7.18,7.11,7.11,774600.0,7.16,7.18,7.11,7.11,774600.0
2011-07-08 10:50:00,7.12,7.15,7.11,7.15,588500.0,7.12,7.15,7.11,7.15,588500.0
2011-07-08 11:00:00,7.15,7.15,7.1,7.1,859700.0,7.15,7.15,7.1,7.1,859700.0
2011-07-08 11:10:00,7.1,7.12,7.1,7.12,316900.0,7.1,7.12,7.1,7.12,316900.0
2011-07-08 11:20:00,7.12,7.15,7.11,7.12,509400.0,7.12,7.15,7.11,7.12,509400.0
2011-07-08 11:30:00,7.11,7.14,7.1,7.13,302600.0,7.11,7.14,7.1,7.13,302600.0
2011-07-08 11:40:00,7.13,7.14,7.12,7.14,113100.0,7.13,7.14,7.12,7.14,113100.0
2011-07-08 11:50:00,7.13,7.15,7.13,7.14,77100.0,7.13,7.15,7.13,7.14,77100.0
2011-07-08 12:00:00,7.14,7.15,7.12,7.13,224500.0,7.14,7.15,7.12,7.13,224500.0
2011-07-08 12:10:00,7.13,7.14,7.11,7.12,189900.0,7.13,7.14,7.11,7.12,189900.0
2011-07-08 12:20:00,7.12,7.14,7.11,7.13,192000.0,7.12,7.14,7.11,7.13,192000.0
2011-07-08 12:30:00,7.13,7.14,7.13,7.14,39100.0,7.13,7.14,7.13,7.14,39100.0
2011-07-08 12:40:00,7.14,7.14,7.13,7.14,13200.0,7.14,7.14,7.13,7.14,13200.0
2011-07-08 12:50:00,7.14,7.14,7.13,7.14,38900.0,7.14,7.14,7.13,7.14,38900.0
2011-07-08 13:00:00,7.14,7.14,7.13,7.14,64500.0,7.14,7.14,7.13,7.14,64500.0
2011-07-08 13:10:00,7.14,7.14,7.13,7.14,25200.0,7.14,7.14,7.13,7.14,25200.0
2011-07-08 13:20:00,7.14,7.15,7.14,7.15,243600.0,7.14,7.15,7.14,7.15,243600.0
2011-07-08 13:30:00,7.15,7.15,7.14,7.14,18700.0,7.15,7.15,7.14,7.14,18700.0
2011-07-08 13:40:00,7.15,7.15,7.14,7.14,106700.0,7.15,7.15,7.14,7.14,106700.0
2011-07-08 13:50:00,7.14,7.15,7.14,7.15,14800.0,7.14,7.15,7.14,7.15,14800.0
2011-07-08 14:00:00,7.14,7.15,7.14,7.15,46500.0,7.14,7.15,7.14,7.15,46500.0
2011-07-08 14:10:00,7.15,7.16,7.12,7.12,215400.0,7.15,7.16,7.12,7.12,215400.0
2011-07-08 14:20:00,7.13,7.13,7.12,7.13,18500.0,7.13,7.13,7.12,7.13,18500.0
2011-07-08 14:30:00,7.13,7.14,7.12,7.14,204600.0,7.13,7.14,7.12,7.14,204600.0
2011-07-08 14:40:00,7.14,7.14,7.13,7.13,42500.0,7.14,7.14,7.13,7.13,42500.0
2011-07-08 14:50:00,7.14,7.14,7.13,7.14,55500.0,7.14,7.14,7.13,7.14,55500.0
2011-07-08 15:00:00,7.14,7.14,7.13,7.13,70800.0,7.14,7.14,7.13,7.13,70800.0
2011-07-08 15:10:00,7.14,7.15,7.13,7.15,251600.0,7.14,7.15,7.13,7.15,251600.0
2011-07-08 15:20:00,7.15,7.15,7.13,7.14,175700.0,7.15,7.15,7.13,7.14,175700.0
2011-07-08 15:30:00,7.14,7.18,7.14,7.17,199200.0,7.14,7.18,7.14,7.17,199200.0
2011-07-08 15:40:00,7.16,7.18,7.15,7.18,268300.0,7.16,7.18,7.15,7.18,268300.0
2011-07-08 15:50:00,7.18,7.18,7.17,7.17,444900.0,7.18,7.18,7.17,7.17,444900.0
2011-07-11 09:30:00,7.08,7.12,7.08,7.12,152000.0,7.08,7.12,7.08,7.12,152000.0
2011-07-11 09:40:00,7.12,7.16,7.1,7.15,1037900.0,7.12,7.16,7.1,7.15,1037900.0
2011-07-11 09:50:00,7.15,7.24,7.14,7.22,1098700.0,7.15,7.24,7.14,7.22,1098700.0
2011-07-11 10:00:00,7.22,7.24,7.17,7.19,1039400.0,7.22,7.24,7.17,7.19,1039400.0
2011-07-11 10:10:00,7.19,7.27,7.18,7.25,2282300.0,7.19,7.27,7.18,7.25,2282300.0
2011-07-11 10:20:00,7.24,7.26,7.2,7.2,834000.0,7.24,7.26,7.2,7.2,834000.0
2011-07-11 10:30:00,7.2,7.22,7.19,7.21,1098700.0,7.2,7.22,7.19,7.21,1098700.0
2011-07-11 10:40:00,7.21,7.24,7.2,7.24,372800.0,7.21,7.24,7.2,7.24,372800.0
2011-07-11 10:50:00,7.24,7.25,7.22,7.22,390100.0,7.24,7.25,7.22,7.22,390100.0
2011-07-11 11:00:00,7.22,7.23,7.18,7.2,932900.0,7.22,7.23,7.18,7.2,932900.0
2011-07-11 11:10:00,7.2,7.23,7.19,7.22,455100.0,7.2,7.23,7.19,7.22,455100.0
2011-07-11 11:20:00,7.22,7.22,7.17,7.18,641000.0,7.22,7.22,7.17,7.18,641000.0
2011-07-11 11:30:00,7.19,7.2,7.18,7.18,232400.0,7.19,7.2,7.18,7.18,232400.0
2011-07-11 11:40:00,7.18,7.24,7.17,7.22,2039700.0,7.18,7.24,7.17,7.22,2039700.0
2011-07-11 11:50:00,7.23,7.28,7.22,7.23,467900.0,7.23,7.28,7.22,7.23,467900.0
2011-07-11 12:00:00,7.23,7.27,7.23,7.26,1157900.0,7.23,7.27,7.23,7.26,1157900.0
2011-07-11 12:10:00,7.26,7.3,7.26,7.27,2515300.0,7.26,7.3,7.26,7.27,2515300.0
2011-07-11 12:20:00,7.27,7.29,7.27,7.28,269900.0,7.27,7.29,7.27,7.28,269900.0
2011-07-11 12:30:00,7.28,7.28,7.27,7.27,478600.0,7.28,7.28,7.27,7.27,478600.0
2011-07-11 12:40:00,7.28,7.32,7.27,7.29,2172900.0,7.28,7.32,7.27,7.29,2172900.0
2011-07-11 12:50:00,7.28,7.31,7.28,7.3,693300.0,7.28,7.31,7.28,7.3,693300.0
2011-07-11 13:00:00,7.3,7.31,7.28,7.29,538100.0,7.3,7.31,7.28,7.29,538100.0
2011-07-11 13:10:00,7.28,7.31,7.25,7.26,563600.0,7.28,7.31,7.25,7.26,563600.0
2011-07-11 13:20:00,7.26,7.27,7.23,7.26,1187700.0,7.26,7.27,7.23,7.26,1187700.0
2011-07-11 13:30:00,7.26,7.26,7.24,7.26,452100.0,7.26,7.26,7.24,7.26,452100.0
2011-07-11 13:40:00,7.25,7.26,7.25,7.25,362900.0,7.25,7.26,7.25,7.25,362900.0
2011-07-11 13:50:00,7.25,7.26,7.23,7.23,140000.0,7.25,7.26,7.23,7.23,140000.0
2011-07-11 14:00:00,7.24,7.29,7.23,7.29,1005800.0,7.24,7.29,7.23,7.29,1005800.0
2011-07-11 14:10:00,7.29,7.32,7.27,7.3,993900.0,7.29,7.32,7.27,7.3,993900.0
2011-07-11 14:20:00,7.3,7.31,7.29,7.31,470700.0,7.3,7.31,7.29,7.31,470700.0
2011-07-11 14:30:00,7.3,7.31,7.28,7.29,619200.0,7.3,7.31,7.28,7.29,619200.0
2011-07-11 14:40:00,7.3,7.3,7.27,7.28,692400.0,7.3,7.3,7.27,7.28,692400.0
2011-07-11 14:50:00,7.28,7.29,7.26,7.28,286500.0,7.28,7.29,7.26,7.28,286500.0
2011-07-11 15:00:00,7.28,7.3,7.25,7.28,1785100.0,7.28,7.3,7.25,7.28,1785100.0
2011-07-11 15:10:00,7.29,7.29,7.27,7.27,294800.0,7.29,7.29,7.27,7.27,294800.0
2011-07-11 15:20:00,7.27,7.33,7.27,7.31,1351600.0,7.27,7.33,7.27,7.31,1351600.0
2011-07-11 15:30:00,7.31,7.32,7.28,7.3,850300.0,7.31,7.32,7.28,7.3,850300.0
2011-07-11 15:40:00,7.29,7.3,7.27,7.29,942800.0,7.29,7.3,7.27,7.29,942800.0
2011-07-11 15:50:00,7.28,7.29,7.25,7.27,1298200.0,7.28,7.29,7.25,7.27,1298200.0
2011-07-12 09:30:00,7.23,7.33,7.2,7.32,606400.0,7.23,7.33,7.2,7.32,606400.0
2011-07-12 09:40:00,7.33,7.35,7.31,7.33,1365800.0,7.33,7.35,7.31,7.33,1365800.0
2011-07-12 09:50:00,7.33,7.36,7.33,7.36,1569700.0,7.33,7.36,7.33,7.36,1569700.0
2011-07-12 10:00:00,7.36,7.39,7.33,7.33,1331600.0,7.36,7.39,7.33,7.33,1331600.0
2011-07-12 10:10:00,7.35,7.35,7.31,7.32,649400.0,7.35,7.35,7.31,7.32,649400.0
2011-07-12 10:20:00,7.32,7.36,7.32,7.35,709100.0,7.32,7.36,7.32,7.35,709100.0
2011-07-12 10:30:00,7.35,7.41,7.35,7.39,1923300.0,7.35,7.41,7.35,7.39,1923300.0
2011-07-12 10:40:00,7.39,7.42,7.36,7.4,1237500.0,7.39,7.42,7.36,7.4,1237500.0
2011-07-12 10:50:00,7.4,7.41,7.36,7.37,667700.0,7.4,7.41,7.36,7.37,667700.0
2011-07-12 11:00:00,7.37,7.41,7.36,7.38,412900.0,7.37,7.41,7.36,7.38,412900.0
2011-07-12 11:10:00,7.38,7.38,7.32,7.34,875400.0,7.38,7.38,7.32,7.34,875400.0
2011-07-12 11:20:00,7.34,7.34,7.32,7.33,304200.0,7.34,7.34,7.32,7.33,304200.0
2011-07-12 11:30:00,7.33,7.33,7.3,7.3,129400.0,7.33,7.33,7.3,7.3,129400.0
2011-07-12 11:40:00,7.3,7.33,7.3,7.31,713000.0,7.3,7.33,7.3,7.31,713000.0
2011-07-12 11:50:00,7.31,7.33,7.3,7.32,557400.0,7.31,7.33,7.3,7.32,557400.0
2011-07-12 12:00:00,7.33,7.35,7.31,7.34,322500.0,7.33,7.35,7.31,7.34,322500.0
2011-07-12 12:10:00,7.33,7.34,7.31,7.31,208100.0,7.33,7.34,7.31,7.31,208100.0
2011-07-12 12:20:00,7.32,7.32,7.27,7.27,729000.0,7.32,7.32,7.27,7.27,729000.0
2011-07-12 12:30:00,7.27,7.28,7.25,7.27,280500.0,7.27,7.28,7.25,7.27,280500.0
2011-07-12 12:40:00,7.27,7.27,7.24,7.24,87700.0,7.27,7.27,7.24,7.24,87700.0
2011-07-12 12:50:00,7.25,7.27,7.24,7.26,220500.0,7.25,7.27,7.24,7.26,220500.0
2011-07-12 13:00:00,7.27,7.28,7.26,7.27,68200.0,7.27,7.28,7.26,7.27,68200.0
2011-07-12 13:10:00,7.27,7.28,7.24,7.24,177800.0,7.27,7.28,7.24,7.24,177800.0
2011-07-12 13:20:00,7.24,7.25,7.2,7.2,196100.0,7.24,7.25,7.2,7.2,196100.0
2011-07-12 13:30:00,7.2,7.22,7.2,7.22,161600.0,7.2,7.22,7.2,7.22,161600.0
2011-07-12 13:40:00,7.22,7.24,7.21,7.24,131500.0,7.22,7.24,7.21,7.24,131500.0
2011-07-12 13:50:00,7.23,7.24,7.22,7.22,196900.0,7.23,7.24,7.22,7.22,196900.0
2011-07-12 14:00:00,7.23,7.28,7.22,7.28,684300.0,7.23,7.28,7.22,7.28,684300.0
2011-07-12 14:10:00,7.27,7.36,7.27,7.35,2005600.0,7.27,7.36,7.27,7.35,2005600.0
2011-07-12 14:20:00,7.34,7.37,7.32,7.33,1026200.0,7.34,7.37,7.32,7.33,1026200.0
2011-07-12 14:30:00,7.33,7.33,7.28,7.29,366300.0,7.33,7.33,7.28,7.29,366300.0
2011-07-12 14:40:00,7.29,7.3,7.28,7.3,405800.0,7.29,7.3,7.28,7.3,405800.0
2011-07-12 14:50:00,7.29,7.3,7.26,7.26,243500.0,7.29,7.3,7.26,7.26,243500.0
2011-07-12 15:00:00,7.26,7.27,7.25,7.27,225200.0,7.26,7.27,7.25,7.27,225200.0
2011-07-12 15:10:00,7.27,7.28,7.24,7.27,289600.0,7.27,7.28,7.24,7.27,289600.0
2011-07-12 15:20:00,7.27,7.27,7.24,7.27,220100.0,7.27,7.27,7.24,7.27,220100.0
2011-07-12 15:30:00,7.27,7.28,7.26,7.27,496500.0,7.27,7.28,7.26,7.27,496500.0
2011-07-12 15:40:00,7.27,7.28,7.27,7.27,844800.0,7.27,7.28,7.27,7.27,844800.0
2011-07-12 15:50:00,7.27,7.28,7.27,7.27,864500.0,7.27,7.28,7.27,7.27,864500.0
2011-07-13 09:30:00,7.31,7.33,7.28,7.31,395400.0,7.31,7.33,7.28,7.31,395400.0
2011-07-13 09:40:00,7.32,7.33,7.28,7.29,313100.0,7.32,7.33,7.28,7.29,313100.0
2011-07-13 09:50:00,7.29,7.31,7.26,7.27,660800.0,7.29,7.31,7.26,7.27,660800.0
2011-07-13 10:00:00,7.28,7.35,7.27,7.31,1023600.0,7.28,7.35,7.27,7.31,1023600.0
2011-07-13 10:10:00,7.31,7.35,7.3,7.35,839900.0,7.31,7.35,7.3,7.35,839900.0
2011-07-13 10:20:00,7.35,7.39,7.34,7.36,407900.0,7.35,7.39,7.34,7.36,407900.0
2011-07-13 10:30:00,7.37,7.39,7.35,7.36,296100.0,7.37,7.39,7.35,7.36,296100.0
2011-07-13 10:40:00,7.36,7.37,7.31,7.32,1096100.0,7.36,7.37,7.31,7.32,1096100.0
2011-07-13 10:50:00,7.32,7.33,7.27,7.28,753900.0,7.32,7.33,7.27,7.28,753900.0
2011-07-13 11:00:00,7.28,7.29,7.26,7.27,563100.0,7.28,7.29,7.26,7.27,563100.0
2011-07-13 11:10:00,7.26,7.3,7.25,7.29,862800.0,7.26,7.3,7.25,7.29,862800.0
2011-07-13 11:20:00,7.29,7.3,7.28,7.29,215400.0,7.29,7.3,7.28,7.29,215400.0
2011-07-13 11:30:00,7.29,7.29,7.26,7.26,159600.0,7.29,7.29,7.26,7.26,159600.0
2011-07-13 11:40:00,7.27,7.27,7.25,7.25,265900.0,7.27,7.27,7.25,7.25,265900.0
2011-07-13 11:50:00,7.25,7.26,7.24,7.25,185300.0,7.25,7.26,7.24,7.25,185300.0
2011-07-13 12:00:00,7.25,7.28,7.24,7.28,314500.0,7.25,7.28,7.24,7.28,314500.0
2011-07-13 12:10:00,7.28,7.33,7.27,7.33,260600.0,7.28,7.33,7.27,7.33,260600.0
2011-07-13 12:20:00,7.33,7.34,7.32,7.34,177500.0,7.33,7.34,7.32,7.34,177500.0
2011-07-13 12:30:00,7.34,7.34,7.32,7.32,83600.0,7.34,7.34,7.32,7.32,83600.0
2011-07-13 12:40:00,7.33,7.33,7.31,7.33,108300.0,7.33,7.33,7.31,7.33,108300.0
2011-07-13 12:50:00,7.33,7.33,7.29,7.31,851000.0,7.33,7.33,7.29,7.31,851000.0
2011-07-13 13:00:00,7.3,7.32,7.3,7.31,185000.0,7.3,7.32,7.3,7.31,185000.0
2011-07-13 13:10:00,7.31,7.32,7.3,7.3,76100.0,7.31,7.32,7.3,7.3,76100.0
2011-07-13 13:20:00,7.3,7.31,7.3,7.31,71100.0,7.3,7.31,7.3,7.31,71100.0
2011-07-13 13:30:00,7.31,7.34,7.3,7.33,384800.0,7.31,7.34,7.3,7.33,384800.0
2011-07-13 13:40:00,7.33,7.34,7.33,7.33,37000.0,7.33,7.34,7.33,7.33,37000.0
2011-07-13 13:50:00,7.33,7.34,7.32,7.32,134600.0,7.33,7.34,7.32,7.32,134600.0
2011-07-13 14:00:00,7.33,7.35,7.32,7.35,195200.0,7.33,7.35,7.32,7.35,195200.0
2011-07-13 14:10:00,7.34,7.35,7.34,7.35,74400.0,7.34,7.35,7.34,7.35,74400.0
2011-07-13 14:20:00,7.35,7.35,7.32,7.32,266500.0,7.35,7.35,7.32,7.32,266500.0
2011-07-13 14:30:00,7.33,7.33,7.32,7.32,96000.0,7.33,7.33,7.32,7.32,96000.0
2011-07-13 14:40:00,7.32,7.33,7.3,7.3,222900.0,7.32,7.33,7.3,7.3,222900.0
2011-07-13 14:50:00,7.3,7.31,7.3,7.3,205200.0,7.3,7.31,7.3,7.3,205200.0
2011-07-13 15:00:00,7.31,7.31,7.3,7.3,104200.0,7.31,7.31,7.3,7.3,104200.0
2011-07-13 15:10:00,7.3,7.31,7.28,7.28,174000.0,7.3,7.31,7.28,7.28,174000.0
2011-07-13 15:20:00,7.29,7.29,7.26,7.26,274700.0,7.29,7.29,7.26,7.26,274700.0
2011-07-13 15:30:00,7.26,7.27,7.23,7.23,641800.0,7.26,7.27,7.23,7.23,641800.0
2011-07-13 15:40:00,7.23,7.24,7.16,7.19,1733400.0,7.23,7.24,7.16,7.19,1733400.0
2011-07-13 15:50:00,7.18,7.21,7.17,7.17,2044600.0,7.18,7.21,7.17,7.17,2044600.0
2011-07-14 09:30:00,7.2,7.21,7.17,7.2,195800.0,7.2,7.21,7.17,7.2,195800.0
2011-07-14 09:40:00,7.2,7.2,7.17,7.2,421300.0,7.2,7.2,7.17,7.2,421300.0
2011-07-14 09:50:00,7.2,7.2,7.19,7.2,159100.0,7.2,7.2,7.19,7.2,159100.0
2011-07-14 10:00:00,7.2,7.23,7.2,7.23,315900.0,7.2,7.23,7.2,7.23,315900.0
2011-07-14 10:10:00,7.23,7.23,7.18,7.19,595700.0,7.23,7.23,7.18,7.19,595700.0
2011-07-14 10:20:00,7.2,7.21,7.19,7.19,276800.0,7.2,7.21,7.19,7.19,276800.0
2011-07-14 10:30:00,7.2,7.2,7.17,7.18,227700.0,7.2,7.2,7.17,7.18,227700.0
2011-07-14 10:40:00,7.19,7.19,7.17,7.18,96000.0,7.19,7.19,7.17,7.18,96000.0
2011-07-14 10:50:00,7.18,7.19,7.17,7.19,170600.0,7.18,7.19,7.17,7.19,170600.0
2011-07-14 11:00:00,7.18,7.2,7.17,7.19,306100.0,7.18,7.2,7.17,7.19,306100.0
2011-07-14 11:10:00,7.19,7.21,7.16,7.2,268800.0,7.19,7.21,7.16,7.2,268800.0
2011-07-14 11:20:00,7.2,7.21,7.19,7.2,268800.0,7.2,7.21,7.19,7.2,268800.0
2011-07-14 11:30:00,7.2,7.2,7.17,7.18,106900.0,7.2,7.2,7.17,7.18,106900.0
2011-07-14 11:40:00,7.18,7.19,7.15,7.19,310400.0,7.18,7.19,7.15,7.19,310400.0
2011-07-14 11:50:00,7.19,7.2,7.18,7.19,173000.0,7.19,7.2,7.18,7.19,173000.0
2011-07-14 12:00:00,7.18,7.19,7.16,7.16,70100.0,7.18,7.19,7.16,7.16,70100.0
2011-07-14 12:10:00,7.16,7.17,7.14,7.15,153000.0,7.16,7.17,7.14,7.15,153000.0
2011-07-14 12:20:00,7.14,7.15,7.12,7.13,186900.0,7.14,7.15,7.12,7.13,186900.0
2011-07-14 12:30:00,7.13,7.15,7.13,7.15,118400.0,7.13,7.15,7.13,7.15,118400.0
2011-07-14 12:40:00,7.14,7.15,7.14,7.14,44700.0,7.14,7.15,7.14,7.14,44700.0
2011-07-14 12:50:00,7.14,7.15,7.13,7.14,77300.0,7.14,7.15,7.13,7.14,77300.0
2011-07-14 13:00:00,7.14,7.14,7.13,7.13,42900.0,7.14,7.14,7.13,7.13,42900.0
2011-07-14 13:10:00,7.14,7.14,7.11,7.12,164300.0,7.14,7.14,7.11,7.12,164300.0
2011-07-14 13:20:00,7.12,7.14,7.11,7.14,171700.0,7.12,7.14,7.11,7.14,171700.0
2011-07-14 13:30:00,7.14,7.16,7.12,7.12,395700.0,7.14,7.16,7.12,7.12,395700.0
2011-07-14 13:40:00,7.12,7.14,7.12,7.12,123700.0,7.12,7.14,7.12,7.12,123700.0
2011-07-14 13:50:00,7.13,7.13,7.12,7.13,74300.0,7.13,7.13,7.12,7.13,74300.0
2011-07-14 14:00:00,7.13,7.15,7.13,7.15,240700.0,7.13,7.15,7.13,7.15,240700.0
2011-07-14 14:10:00,7.15,7.17,7.14,7.16,368100.0,7.15,7.17,7.14,7.16,368100.0
2011-07-14 14:20:00,7.15,7.16,7.13,7.14,121500.0,7.15,7.16,7.13,7.14,121500.0
2011-07-14 14:30:00,7.14,7.14,7.13,7.13,43900.0,7.14,7.14,7.13,7.13,43900.0
2011-07-14 14:40:00,7.13,7.14,7.13,7.13,103400.0,7.13,7.14,7.13,7.13,103400.0
2011-07-14 14:50:00,7.13,7.14,7.12,7.13,104000.0,7.13,7.14,7.12,7.13,104000.0
2011-07-14 15:00:00,7.12,7.13,7.1,7.1,312900.0,7.12,7.13,7.1,7.1,312900.0
2011-07-14 15:10:00,7.11,7.12,7.1,7.1,161500.0,7.11,7.12,7.1,7.1,161500.0
2011-07-14 15:20:00,7.11,7.12,7.1,7.12,209000.0,7.11,7.12,7.1,7.12,209000.0
2011-07-14 15:30:00,7.12,7.12,7.1,7.11,313700.0,7.12,7.12,7.1,7.11,313700.0
2011-07-14 15:40:00,7.11,7.11,7.08,7.08,692600.0,7.11,7.11,7.08,7.08,692600.0
2011-07-14 15:50:00,7.09,7.09,7.06,7.07,1666200.0,7.09,7.09,7.06,7.07,1666200.0
2011-07-15 09:30:00,7.12,7.14,7.08,7.1,1108800.0,7.12,7.14,7.08,7.1,1108800.0
2011-07-15 09:40:00,7.1,7.12,7.08,7.11,364200.0,7.1,7.12,7.08,7.11,364200.0
2011-07-15 09:50:00,7.12,7.12,7.06,7.09,400600.0,7.12,7.12,7.06,7.09,400600.0
2011-07-15 10:00:00,7.09,7.12,7.08,7.08,171200.0,7.09,7.12,7.08,7.08,171200.0
2011-07-15 10:10:00,7.08,7.09,7.06,7.06,219900.0,7.08,7.09,7.06,7.06,219900.0
2011-07-15 10:20:00,7.06,7.06,7.04,7.04,272900.0,7.06,7.06,7.04,7.04,272900.0
2011-07-15 10:30:00,7.04,7.06,7.03,7.04,791900.0,7.04,7.06,7.03,7.04,791900.0
2011-07-15 10:40:00,7.04,7.05,7.03,7.04,340900.0,7.04,7.05,7.03,7.04,340900.0
2011-07-15 10:50:00,7.04,7.05,7.04,7.04,171600.0,7.04,7.05,7.04,7.04,171600.0
2011-07-15 11:00:00,7.05,7.05,7.04,7.04,43100.0,7.05,7.05,7.04,7.04,43100.0
2011-07-15 11:10:00,7.04,7.06,7.03,7.04,566400.0,7.04,7.06,7.03,7.04,566400.0
2011-07-15 11:20:00,7.04,7.05,7.04,7.05,48400.0,7.04,7.05,7.04,7.05,48400.0
2011-07-15 11:30:00,7.04,7.05,7.04,7.05,37100.0,7.04,7.05,7.04,7.05,37100.0
2011-07-15 11:40:00,7.04,7.05,7.03,7.04,166200.0,7.04,7.05,7.03,7.04,166200.0
2011-07-15 11:50:00,7.05,7.06,7.04,7.04,167000.0,7.05,7.06,7.04,7.04,167000.0
2011-07-15 12:00:00,7.04,7.07,7.04,7.06,474900.0,7.04,7.07,7.04,7.06,474900.0
2011-07-15 12:10:00,7.05,7.06,7.04,7.05,76200.0,7.05,7.06,7.04,7.05,76200.0
2011-07-15 12:20:00,7.04,7.07,7.04,7.06,432200.0,7.04,7.07,7.04,7.06,432200.0
2011-07-15 12:30:00,7.06,7.06,7.04,7.04,151800.0,7.06,7.06,7.04,7.04,151800.0
2011-07-15 12:40:00,7.05,7.05,7.03,7.04,97400.0,7.05,7.05,7.03,7.04,97400.0
2011-07-15 12:50:00,7.04,7.05,7.03,7.04,89900.0,7.04,7.05,7.03,7.04,89900.0
2011-07-15 13:00:00,7.04,7.05,7.03,7.04,164700.0,7.04,7.05,7.03,7.04,164700.0
2011-07-15 13:10:00,7.03,7.04,7.01,7.02,670200.0,7.03,7.04,7.01,7.02,670200.0
2011-07-15 13:20:00,7.01,7.04,7.01,7.04,548600.0,7.01,7.04,7.01,7.04,548600.0
2011-07-15 13:30:00,7.04,7.06,7.03,7.03,531700.0,7.04,7.06,7.03,7.03,531700.0
2011-07-15 13:40:00,7.04,7.05,7.02,7.04,741500.0,7.04,7.05,7.02,7.04,741500.0
2011-07-15 13:50:00,7.03,7.05,7.02,7.02,316800.0,7.03,7.05,7.02,7.02,316800.0
2011-07-15 14:00:00,7.02,7.03,7.02,7.02,186500.0,7.02,7.03,7.02,7.02,186500.0
2011-07-15 14:10:00,7.02,7.03,7.01,7.02,256700.0,7.02,7.03,7.01,7.02,256700.0
2011-07-15 14:20:00,7.01,7.02,7.01,7.02,63800.0,7.01,7.02,7.01,7.02,63800.0
2011-07-15 14:30:00,7.01,7.02,6.99,7.0,627100.0,7.01,7.02,6.99,7.0,627100.0
2011-07-15 14:40:00,7.0,7.02,7.0,7.02,89800.0,7.0,7.02,7.0,7.02,89800.0
2011-07-15 14:50:00,7.01,7.02,7.0,7.0,142700.0,7.01,7.02,7.0,7.0,142700.0
2011-07-15 15:00:00,7.0,7.02,7.0,7.01,157100.0,7.0,7.02,7.0,7.01,157100.0
2011-07-15 15:10:00,7.02,7.04,7.01,7.02,221900.0,7.02,7.04,7.01,7.02,221900.0
2011-07-15 15:20:00,7.03,7.05,7.02,7.03,571700.0,7.03,7.05,7.02,7.03,571700.0
2011-07-15 15:30:00,7.03,7.04,7.03,7.03,294000.0,7.03,7.04,7.03,7.03,294000.0
2011-07-15 15:40:00,7.03,7.04,7.01,7.01,820900.0,7.03,7.04,7.01,7.01,820900.0
2011-07-15 15:50:00,7.01,7.02,7.01,7.02,1258500.0,7.01,7.02,7.01,7.02,1258500.0
2011-07-18 09:30:00,6.88,7.0,6.88,6.99,941600.0,6.88,7.0,6.88,6.99,941600.0
2011-07-18 09:40:00,6.99,7.06,6.98,7.03,765900.0,6.99,7.06,6.98,7.03,765900.0
2011-07-18 09:50:00,7.04,7.04,7.0,7.02,571000.0,7.04,7.04,7.0,7.02,571000.0
2011-07-18 10:00:00,7.02,7.03,6.95,6.95,306600.0,7.02,7.03,6.95,6.95,306600.0
2011-07-18 10:10:00,6.95,6.96,6.91,6.91,540000.0,6.95,6.96,6.91,6.91,540000.0
2011-07-18 10:20:00,6.91,6.92,6.91,6.91,177600.0,6.91,6.92,6.91,6.91,177600.0
2011-07-18 10:30:00,6.92,6.93,6.9,6.9,903600.0,6.92,6.93,6.9,6.9,903600.0
2011-07-18 10:40:00,6.91,6.91,6.85,6.86,291300.0,6.91,6.91,6.85,6.86,291300.0
2011-07-18 10:50:00,6.86,6.93,6.86,6.92,1306800.0,6.86,6.93,6.86,6.92,1306800.0
2011-07-18 11:00:00,6.92,6.94,6.9,6.9,263900.0,6.92,6.94,6.9,6.9,263900.0
2011-07-18 11:10:00,6.91,6.91,6.89,6.9,353600.0,6.91,6.91,6.89,6.9,353600.0
2011-07-18 11:20:00,6.91,6.91,6.87,6.88,396300.0,6.91,6.91,6.87,6.88,396300.0
2011-07-18 11:30:00,6.89,6.89,6.85,6.85,284900.0,6.89,6.89,6.85,6.85,284900.0
2011-07-18 11:40:00,6.86,6.87,6.85,6.85,192500.0,6.86,6.87,6.85,6.85,192500.0
2011-07-18 11:50:00,6.85,6.86,6.82,6.83,665500.0,6.85,6.86,6.82,6.83,665500.0
2011-07-18 12:00:00,6.83,6.84,6.81,6.82,273700.0,6.83,6.84,6.81,6.82,273700.0
2011-07-18 12:10:00,6.81,6.85,6.81,6.84,326100.0,6.81,6.85,6.81,6.84,326100.0
2011-07-18 12:20:00,6.84,6.84,6.83,6.83,85600.0,6.84,6.84,6.83,6.83,85600.0
2011-07-18 12:30:00,6.84,6.85,6.83,6.85,164000.0,6.84,6.85,6.83,6.85,164000.0
2011-07-18 12:40:00,6.84,6.88,6.83,6.87,546100.0,6.84,6.88,6.83,6.87,546100.0
2011-07-18 12:50:00,6.86,6.88,6.85,6.88,424400.0,6.86,6.88,6.85,6.88,424400.0
2011-07-18 13:00:00,6.88,6.92,6.86,6.92,1260000.0,6.88,6.92,6.86,6.92,1260000.0
2011-07-18 13:10:00,6.92,6.92,6.89,6.91,229800.0,6.92,6.92,6.89,6.91,229800.0
2011-07-18 13:20:00,6.91,6.92,6.9,6.9,205200.0,6.91,6.92,6.9,6.9,205200.0
2011-07-18 13:30:00,6.91,6.93,6.9,6.93,175400.0,6.91,6.93,6.9,6.93,175400.0
2011-07-18 13:40:00,6.93,6.94,6.92,6.92,95600.0,6.93,6.94,6.92,6.92,95600.0
2011-07-18 13:50:00,6.92,6.95,6.92,6.95,148600.0,6.92,6.95,6.92,6.95,148600.0
2011-07-18 14:00:00,6.95,6.96,6.94,6.96,121600.0,6.95,6.96,6.94,6.96,121600.0
2011-07-18 14:10:00,6.95,6.96,6.94,6.95,323900.0,6.95,6.96,6.94,6.95,323900.0
2011-07-18 14:20:00,6.95,6.96,6.93,6.94,300200.0,6.95,6.96,6.93,6.94,300200.0
2011-07-18 14:30:00,6.93,6.94,6.91,6.93,258000.0,6.93,6.94,6.91,6.93,258000.0
2011-07-18 14:40:00,6.93,6.94,6.92,6.94,260900.0,6.93,6.94,6.92,6.94,260900.0
2011-07-18 14:50:00,6.94,6.95,6.92,6.94,597000.0,6.94,6.95,6.92,6.94,597000.0
2011-07-18 15:00:00,6.94,6.94,6.92,6.92,107000.0,6.94,6.94,6.92,6.92,107000.0
2011-07-18 15:10:00,6.92,6.93,6.91,6.91,249900.0,6.92,6.93,6.91,6.91,249900.0
2011-07-18 15:20:00,6.92,6.92,6.9,6.91,296800.0,6.92,6.92,6.9,6.91,296800.0
2011-07-18 15:30:00,6.92,6.93,6.91,6.91,225300.0,6.92,6.93,6.91,6.91,225300.0
2011-07-18 15:40:00,6.92,6.92,6.9,6.91,335800.0,6.92,6.92,6.9,6.91,335800.0
2011-07-18 15:50:00,6.9,6.91,6.9,6.91,921300.0,6.9,6.91,6.9,6.91,921300.0
2011-07-19 09:30:00,6.95,7.02,6.93,7.02,412000.0,6.95,7.02,6.93,7.02,412000.0
2011-07-19 09:40:00,7.02,7.05,7.01,7.04,415000.0,7.02,7.05,7.01,7.04,415000.0
2011-07-19 09:50:00,7.04,7.05,6.97,6.98,607300.0,7.04,7.05,6.97,6.98,607300.0
2011-07-19 10:00:00,6.99,7.0,6.98,6.99,101200.0,6.99,7.0,6.98,6.99,101200.0
2011-07-19 10:10:00,7.0,7.04,6.99,7.04,308400.0,7.0,7.04,6.99,7.04,308400.0
2011-07-19 10:20:00,7.04,7.05,7.03,7.03,258000.0,7.04,7.05,7.03,7.03,258000.0
2011-07-19 10:30:00,7.04,7.05,7.03,7.04,327500.0,7.04,7.05,7.03,7.04,327500.0
2011-07-19 10:40:00,7.04,7.05,7.04,7.04,52400.0,7.04,7.05,7.04,7.04,52400.0
2011-07-19 10:50:00,7.04,7.05,7.03,7.03,69700.0,7.04,7.05,7.03,7.03,69700.0
2011-07-19 11:00:00,7.03,7.04,7.03,7.04,130700.0,7.03,7.04,7.03,7.04,130700.0
2011-07-19 11:10:00,7.03,7.05,7.03,7.03,201900.0,7.03,7.05,7.03,7.03,201900.0
2011-07-19 11:20:00,7.04,7.04,7.01,7.02,91100.0,7.04,7.04,7.01,7.02,91100.0
2011-07-19 11:30:00,7.02,7.02,7.0,7.0,84500.0,7.02,7.02,7.0,7.0,84500.0
2011-07-19 11:40:00,7.0,7.01,6.99,7.0,211000.0,7.0,7.01,6.99,7.0,211000.0
2011-07-19 11:50:00,7.0,7.01,7.0,7.0,50500.0,7.0,7.01,7.0,7.0,50500.0
2011-07-19 12:00:00,7.0,7.02,7.0,7.02,172400.0,7.0,7.02,7.0,7.02,172400.0
2011-07-19 12:10:00,7.01,7.05,7.01,7.04,440600.0,7.01,7.05,7.01,7.04,440600.0
2011-07-19 12:20:00,7.04,7.05,7.04,7.04,62100.0,7.04,7.05,7.04,7.04,62100.0
2011-07-19 12:30:00,7.04,7.07,7.04,7.06,349300.0,7.04,7.07,7.04,7.06,349300.0
2011-07-19 12:40:00,7.06,7.07,7.05,7.06,105300.0,7.06,7.07,7.05,7.06,105300.0
2011-07-19 12:50:00,7.06,7.06,7.04,7.04,93600.0,7.06,7.06,7.04,7.04,93600.0
2011-07-19 13:00:00,7.04,7.05,7.03,7.04,58000.0,7.04,7.05,7.03,7.04,58000.0
2011-07-19 13:10:00,7.03,7.04,7.03,7.03,103400.0,7.03,7.04,7.03,7.03,103400.0
2011-07-19 13:20:00,7.03,7.05,7.03,7.05,150800.0,7.03,7.05,7.03,7.05,150800.0
2011-07-19 13:30:00,7.04,7.08,7.04,7.07,451800.0,7.04,7.08,7.04,7.07,451800.0
2011-07-19 13:40:00,7.08,7.08,7.07,7.07,226600.0,7.08,7.08,7.07,7.07,226600.0
2011-07-19 13:50:00,7.07,7.08,7.07,7.08,74600.0,7.07,7.08,7.07,7.08,74600.0
2011-07-19 14:00:00,7.07,7.09,7.04,7.08,1208800.0,7.07,7.09,7.04,7.08,1208800.0
2011-07-19 14:10:00,7.08,7.09,7.06,7.06,444200.0,7.08,7.09,7.06,7.06,444200.0
2011-07-19 14:20:00,7.06,7.09,7.06,7.08,194100.0,7.06,7.09,7.06,7.08,194100.0
2011-07-19 14:30:00,7.08,7.1,7.08,7.08,206300.0,7.08,7.1,7.08,7.08,206300.0
2011-07-19 14:40:00,7.09,7.1,7.08,7.09,92000.0,7.09,7.1,7.08,7.09,92000.0
2011-07-19 14:50:00,7.1,7.12,7.09,7.12,208100.0,7.1,7.12,7.09,7.12,208100.0
2011-07-19 15:00:00,7.12,7.12,7.11,7.12,79500.0,7.12,7.12,7.11,7.12,79500.0
2011-07-19 15:10:00,7.12,7.14,7.11,7.11,313500.0,7.12,7.14,7.11,7.11,313500.0
2011-07-19 15:20:00,7.12,7.12,7.1,7.11,191300.0,7.12,7.12,7.1,7.11,191300.0
2011-07-19 15:30:00,7.11,7.13,7.1,7.13,385500.0,7.11,7.13,7.1,7.13,385500.0
2011-07-19 15:40:00,7.13,7.14,7.11,7.12,922900.0,7.13,7.14,7.11,7.12,922900.0
2011-07-19 15:50:00,7.12,7.14,7.11,7.13,1092200.0,7.12,7.14,7.11,7.13,1092200.0
2011-07-20 09:30:00,7.14,7.15,7.04,7.06,302700.0,7.14,7.15,7.04,7.06,302700.0
2011-07-20 09:40:00,7.06,7.08,7.05,7.06,164700.0,7.06,7.08,7.05,7.06,164700.0
2011-07-20 09:50:00,7.06,7.1,7.05,7.1,219400.0,7.06,7.1,7.05,7.1,219400.0
2011-07-20 10:00:00,7.1,7.1,7.06,7.07,282300.0,7.1,7.1,7.06,7.07,282300.0
2011-07-20 10:10:00,7.07,7.07,7.01,7.03,376100.0,7.07,7.07,7.01,7.03,376100.0
2011-07-20 10:20:00,7.03,7.05,7.02,7.03,525800.0,7.03,7.05,7.02,7.03,525800.0
2011-07-20 10:30:00,7.03,7.06,7.02,7.06,237300.0,7.03,7.06,7.02,7.06,237300.0
2011-07-20 10:40:00,7.05,7.06,7.02,7.02,447700.0,7.05,7.06,7.02,7.02,447700.0
2011-07-20 10:50:00,7.03,7.04,7.01,7.03,318300.0,7.03,7.04,7.01,7.03,318300.0
2011-07-20 11:00:00,7.03,7.04,7.02,7.04,428600.0,7.03,7.04,7.02,7.04,428600.0
2011-07-20 11:10:00,7.04,7.05,7.03,7.03,317600.0,7.04,7.05,7.03,7.03,317600.0
2011-07-20 11:20:00,7.04,7.04,7.03,7.04,92000.0,7.04,7.04,7.03,7.04,92000.0
2011-07-20 11:30:00,7.03,7.04,7.02,7.03,257000.0,7.03,7.04,7.02,7.03,257000.0
2011-07-20 11:40:00,7.04,7.04,7.0,7.01,183600.0,7.04,7.04,7.0,7.01,183600.0
2011-07-20 11:50:00,7.02,7.02,6.98,6.99,647700.0,7.02,7.02,6.98,6.99,647700.0
2011-07-20 12:00:00,6.99,7.01,6.98,6.98,537800.0,6.99,7.01,6.98,6.98,537800.0
2011-07-20 12:10:00,6.98,7.0,6.98,7.0,132800.0,6.98,7.0,6.98,7.0,132800.0
2011-07-20 12:20:00,7.0,7.01,6.98,7.0,286300.0,7.0,7.01,6.98,7.0,286300.0
2011-07-20 12:30:00,7.0,7.02,6.99,7.01,188100.0,7.0,7.02,6.99,7.01,188100.0
2011-07-20 12:40:00,7.02,7.04,7.01,7.04,90400.0,7.02,7.04,7.01,7.04,90400.0
2011-07-20 12:50:00,7.04,7.05,7.03,7.04,260300.0,7.04,7.05,7.03,7.04,260300.0
2011-07-20 13:00:00,7.04,7.04,7.01,7.02,201700.0,7.04,7.04,7.01,7.02,201700.0
2011-07-20 13:10:00,7.01,7.02,7.01,7.01,39100.0,7.01,7.02,7.01,7.01,39100.0
2011-07-20 13:20:00,7.01,7.02,7.01,7.01,45900.0,7.01,7.02,7.01,7.01,45900.0
2011-07-20 13:30:00,7.02,7.04,7.01,7.04,363400.0,7.02,7.04,7.01,7.04,363400.0
2011-07-20 13:40:00,7.04,7.05,7.02,7.03,308700.0,7.04,7.05,7.02,7.03,308700.0
2011-07-20 13:50:00,7.03,7.03,7.02,7.02,35800.0,7.03,7.03,7.02,7.02,35800.0
2011-07-20 14:00:00,7.03,7.03,7.02,7.03,74100.0,7.03,7.03,7.02,7.03,74100.0
2011-07-20 14:10:00,7.03,7.03,7.01,7.02,138900.0,7.03,7.03,7.01,7.02,138900.0
2011-07-20 14:20:00,7.02,7.05,7.01,7.05,204500.0,7.02,7.05,7.01,7.05,204500.0
2011-07-20 14:30:00,7.05,7.05,7.04,7.05,142100.0,7.05,7.05,7.04,7.05,142100.0
2011-07-20 14:40:00,7.06,7.06,7.05,7.06,92600.0,7.06,7.06,7.05,7.06,92600.0
2011-07-20 14:50:00,7.05,7.06,7.04,7.06,125800.0,7.05,7.06,7.04,7.06,125800.0
2011-07-20 15:00:00,7.05,7.06,7.05,7.06,44100.0,7.05,7.06,7.05,7.06,44100.0
2011-07-20 15:10:00,7.06,7.06,7.05,7.06,79200.0,7.06,7.06,7.05,7.06,79200.0
2011-07-20 15:20:00,7.05,7.06,7.05,7.06,107900.0,7.05,7.06,7.05,7.06,107900.0
2011-07-20 15:30:00,7.06,7.06,7.0,7.0,704500.0,7.06,7.06,7.0,7.0,704500.0
2011-07-20 15:40:00,7.0,7.02,6.99,7.0,1494900.0,7.0,7.02,6.99,7.0,1494900.0
2011-07-20 15:50:00,7.0,7.02,6.99,7.0,2051000.0,7.0,7.02,6.99,7.0,2051000.0
2011-07-21 09:30:00,7.06,7.06,6.99,6.99,382600.0,7.06,7.06,6.99,6.99,382600.0
2011-07-21 09:40:00,7.0,7.0,6.99,7.0,419200.0,7.0,7.0,6.99,7.0,419200.0
2011-07-21 09:50:00,7.0,7.0,6.99,7.0,228600.0,7.0,7.0,6.99,7.0,228600.0
2011-07-21 10:00:00,7.0,7.0,6.98,6.98,753300.0,7.0,7.0,6.98,6.98,753300.0
2011-07-21 10:10:00,6.99,6.99,6.95,6.96,1009900.0,6.99,6.99,6.95,6.96,1009900.0
2011-07-21 10:20:00,6.96,6.96,6.95,6.96,284200.0,6.96,6.96,6.95,6.96,284200.0
2011-07-21 10:30:00,6.95,6.96,6.91,6.93,2666400.0,6.95,6.96,6.91,6.93,2666400.0
2011-07-21 10:40:00,6.92,6.97,6.92,6.95,2475800.0,6.92,6.97,6.92,6.95,2475800.0
2011-07-21 10:50:00,6.95,6.95,6.89,6.93,3601700.0,6.95,6.95,6.89,6.93,3601700.0
2011-07-21 11:00:00,6.92,6.93,6.86,6.9,3938300.0,6.92,6.93,6.86,6.9,3938300.0
2011-07-21 11:10:00,6.9,6.94,6.88,6.92,1962200.0,6.9,6.94,6.88,6.92,1962200.0
2011-07-21 11:20:00,6.93,6.99,6.93,6.95,852400.0,6.93,6.99,6.93,6.95,852400.0
2011-07-21 11:30:00,6.95,6.96,6.94,6.95,1046000.0,6.95,6.96,6.94,6.95,1046000.0
2011-07-21 11:40:00,6.94,6.95,6.93,6.95,417700.0,6.94,6.95,6.93,6.95,417700.0
2011-07-21 11:50:00,6.95,6.96,6.9,6.91,750800.0,6.95,6.96,6.9,6.91,750800.0
2011-07-21 12:00:00,6.91,6.94,6.9,6.94,403300.0,6.91,6.94,6.9,6.94,403300.0
2011-07-21 12:10:00,6.94,6.94,6.92,6.94,307600.0,6.94,6.94,6.92,6.94,307600.0
2011-07-21 12:20:00,6.94,6.96,6.93,6.95,922600.0,6.94,6.96,6.93,6.95,922600.0
2011-07-21 12:30:00,6.96,6.96,6.93,6.95,745500.0,6.96,6.96,6.93,6.95,745500.0
2011-07-21 12:40:00,6.95,6.96,6.94,6.95,899200.0,6.95,6.96,6.94,6.95,899200.0
2011-07-21 12:50:00,6.95,6.95,6.93,6.95,628100.0,6.95,6.95,6.93,6.95,628100.0
2011-07-21 13:00:00,6.95,6.95,6.94,6.95,284000.0,6.95,6.95,6.94,6.95,284000.0
2011-07-21 13:10:00,6.95,6.95,6.92,6.95,403200.0,6.95,6.95,6.92,6.95,403200.0
2011-07-21 13:20:00,6.95,7.0,6.95,6.97,671600.0,6.95,7.0,6.95,6.97,671600.0
2011-07-21 13:30:00,6.97,6.98,6.94,6.96,591500.0,6.97,6.98,6.94,6.96,591500.0
2011-07-21 13:40:00,6.96,6.98,6.96,6.98,513400.0,6.96,6.98,6.96,6.98,513400.0
2011-07-21 13:50:00,6.98,6.99,6.97,6.98,264700.0,6.98,6.99,6.97,6.98,264700.0
2011-07-21 14:00:00,6.99,6.99,6.97,6.97,262300.0,6.99,6.99,6.97,6.97,262300.0
2011-07-21 14:10:00,6.97,6.99,6.96,6.99,622100.0,6.97,6.99,6.96,6.99,622100.0
2011-07-21 14:20:00,6.99,7.01,6.97,6.99,1770900.0,6.99,7.01,6.97,6.99,1770900.0
2011-07-21 14:30:00,7.0,7.03,6.99,7.03,1750700.0,7.0,7.03,6.99,7.03,1750700.0
2011-07-21 14:40:00,7.03,7.05,7.02,7.04,461300.0,7.03,7.05,7.02,7.04,461300.0
2011-07-21 14:50:00,7.05,7.08,7.04,7.08,585500.0,7.05,7.08,7.04,7.08,585500.0
2011-07-21 15:00:00,7.08,7.09,7.06,7.07,973100.0,7.08,7.09,7.06,7.07,973100.0
2011-07-21 15:10:00,7.08,7.08,7.05,7.06,1325000.0,7.08,7.08,7.05,7.06,1325000.0
2011-07-21 15:20:00,7.06,7.08,7.05,7.08,758900.0,7.06,7.08,7.05,7.08,758900.0
2011-07-21 15:30:00,7.07,7.08,7.07,7.08,220000.0,7.07,7.08,7.07,7.08,220000.0
2011-07-21 15:40:00,7.07,7.09,7.07,7.09,366900.0,7.07,7.09,7.07,7.09,366900.0
2011-07-21 15:50:00,7.09,7.09,7.08,7.09,1217100.0,7.09,7.09,7.08,7.09,1217100.0
2011-07-22 09:30:00,7.07,7.11,7.06,7.08,209400.0,7.07,7.11,7.06,7.08,209400.0
2011-07-22 09:40:00,7.07,7.08,7.04,7.04,299200.0,7.07,7.08,7.04,7.04,299200.0
2011-07-22 09:50:00,7.04,7.07,7.03,7.07,449800.0,7.04,7.07,7.03,7.07,449800.0
2011-07-22 10:00:00,7.06,7.08,7.06,7.06,233700.0,7.06,7.08,7.06,7.06,233700.0
2011-07-22 10:10:00,7.06,7.09,7.05,7.08,537100.0,7.06,7.09,7.05,7.08,537100.0
2011-07-22 10:20:00,7.08,7.08,7.02,7.07,944600.0,7.08,7.08,7.02,7.07,944600.0
2011-07-22 10:30:00,7.07,7.07,7.04,7.06,329500.0,7.07,7.07,7.04,7.06,329500.0
2011-07-22 10:40:00,7.05,7.09,7.05,7.09,398800.0,7.05,7.09,7.05,7.09,398800.0
2011-07-22 10:50:00,7.08,7.11,7.07,7.11,739800.0,7.08,7.11,7.07,7.11,739800.0
2011-07-22 11:00:00,7.12,7.14,7.09,7.09,402300.0,7.12,7.14,7.09,7.09,402300.0
2011-07-22 11:10:00,7.09,7.11,7.09,7.1,343200.0,7.09,7.11,7.09,7.1,343200.0
2011-07-22 11:20:00,7.1,7.1,7.08,7.09,199800.0,7.1,7.1,7.08,7.09,199800.0
2011-07-22 11:30:00,7.09,7.1,7.08,7.08,232900.0,7.09,7.1,7.08,7.08,232900.0
2011-07-22 11:40:00,7.08,7.11,7.08,7.11,218700.0,7.08,7.11,7.08,7.11,218700.0
2011-07-22 11:50:00,7.11,7.11,7.1,7.11,73500.0,7.11,7.11,7.1,7.11,73500.0
2011-07-22 12:00:00,7.11,7.11,7.1,7.11,77000.0,7.11,7.11,7.1,7.11,77000.0
2011-07-22 12:10:00,7.11,7.12,7.1,7.12,84500.0,7.11,7.12,7.1,7.12,84500.0
2011-07-22 12:20:00,7.12,7.13,7.11,7.13,121000.0,7.12,7.13,7.11,7.13,121000.0
2011-07-22 12:30:00,7.13,7.13,7.12,7.13,71700.0,7.13,7.13,7.12,7.13,71700.0
2011-07-22 12:40:00,7.12,7.13,7.12,7.13,40500.0,7.12,7.13,7.12,7.13,40500.0
2011-07-22 12:50:00,7.13,7.13,7.12,7.13,63300.0,7.13,7.13,7.12,7.13,63300.0
2011-07-22 13:00:00,7.13,7.16,7.13,7.15,475900.0,7.13,7.16,7.13,7.15,475900.0
2011-07-22 13:10:00,7.15,7.16,7.15,7.16,147200.0,7.15,7.16,7.15,7.16,147200.0
2011-07-22 13:20:00,7.16,7.17,7.15,7.17,336000.0,7.16,7.17,7.15,7.17,336000.0
2011-07-22 13:30:00,7.17,7.18,7.16,7.18,101300.0,7.17,7.18,7.16,7.18,101300.0
2011-07-22 13:40:00,7.18,7.19,7.17,7.19,118000.0,7.18,7.19,7.17,7.19,118000.0
2011-07-22 13:50:00,7.19,7.21,7.18,7.2,546600.0,7.19,7.21,7.18,7.2,546600.0
2011-07-22 14:00:00,7.2,7.2,7.19,7.2,103100.0,7.2,7.2,7.19,7.2,103100.0
2011-07-22 14:10:00,7.2,7.22,7.19,7.22,289800.0,7.2,7.22,7.19,7.22,289800.0
2011-07-22 14:20:00,7.22,7.23,7.21,7.22,531900.0,7.22,7.23,7.21,7.22,531900.0
2011-07-22 14:30:00,7.22,7.22,7.21,7.21,175600.0,7.22,7.22,7.21,7.21,175600.0
2011-07-22 14:40:00,7.21,7.22,7.21,7.22,128700.0,7.21,7.22,7.21,7.22,128700.0
2011-07-22 14:50:00,7.22,7.22,7.2,7.21,185200.0,7.22,7.22,7.2,7.21,185200.0
2011-07-22 15:00:00,7.2,7.21,7.2,7.21,195000.0,7.2,7.21,7.2,7.21,195000.0
2011-07-22 15:10:00,7.2,7.21,7.19,7.2,229900.0,7.2,7.21,7.19,7.2,229900.0
2011-07-22 15:20:00,7.2,7.2,7.18,7.19,230400.0,7.2,7.2,7.18,7.19,230400.0
2011-07-22 15:30:00,7.18,7.19,7.16,7.17,308000.0,7.18,7.19,7.16,7.17,308000.0
2011-07-22 15:40:00,7.17,7.19,7.16,7.19,465700.0,7.17,7.19,7.16,7.19,465700.0
2011-07-22 15:50:00,7.19,7.22,7.18,7.22,1918200.0,7.19,7.22,7.18,7.22,1918200.0
2011-07-25 09:30:00,7.13,7.18,7.1,7.1,231700.0,7.13,7.18,7.1,7.1,231700.0
2011-07-25 09:40:00,7.1,7.14,7.06,7.11,360000.0,7.1,7.14,7.06,7.11,360000.0
2011-07-25 09:50:00,7.11,7.12,7.1,7.12,229400.0,7.11,7.12,7.1,7.12,229400.0
2011-07-25 10:00:00,7.12,7.15,7.12,7.15,125700.0,7.12,7.15,7.12,7.15,125700.0
2011-07-25 10:10:00,7.15,7.16,7.13,7.14,190500.0,7.15,7.16,7.13,7.14,190500.0
2011-07-25 10:20:00,7.14,7.14,7.1,7.13,811700.0,7.14,7.14,7.1,7.13,811700.0
2011-07-25 10:30:00,7.12,7.15,7.12,7.14,192600.0,7.12,7.15,7.12,7.14,192600.0
2011-07-25 10:40:00,7.15,7.18,7.12,7.13,265200.0,7.15,7.18,7.12,7.13,265200.0
2011-07-25 10:50:00,7.13,7.13,7.1,7.11,139900.0,7.13,7.13,7.1,7.11,139900.0
2011-07-25 11:00:00,7.11,7.12,7.1,7.11,133800.0,7.11,7.12,7.1,7.11,133800.0
2011-07-25 11:10:00,7.11,7.11,7.1,7.1,133200.0,7.11,7.11,7.1,7.1,133200.0
2011-07-25 11:20:00,7.11,7.11,7.1,7.11,39600.0,7.11,7.11,7.1,7.11,39600.0
2011-07-25 11:30:00,7.11,7.11,7.08,7.08,201800.0,7.11,7.11,7.08,7.08,201800.0
2011-07-25 11:40:00,7.08,7.09,7.07,7.07,81900.0,7.08,7.09,7.07,7.07,81900.0
2011-07-25 11:50:00,7.08,7.08,7.07,7.07,34700.0,7.08,7.08,7.07,7.07,34700.0
2011-07-25 12:00:00,7.07,7.08,7.06,7.06,86700.0,7.07,7.08,7.06,7.06,86700.0
2011-07-25 12:10:00,7.07,7.08,7.06,7.08,122500.0,7.07,7.08,7.06,7.08,122500.0
2011-07-25 12:20:00,7.08,7.08,7.07,7.08,46600.0,7.08,7.08,7.07,7.08,46600.0
2011-07-25 12:30:00,7.07,7.09,7.07,7.09,109600.0,7.07,7.09,7.07,7.09,109600.0
2011-07-25 12:40:00,7.09,7.1,7.08,7.09,53000.0,7.09,7.1,7.08,7.09,53000.0
2011-07-25 12:50:00,7.1,7.11,7.09,7.1,95100.0,7.1,7.11,7.09,7.1,95100.0
2011-07-25 13:00:00,7.11,7.12,7.1,7.12,75600.0,7.11,7.12,7.1,7.12,75600.0
2011-07-25 13:10:00,7.12,7.13,7.11,7.12,310500.0,7.12,7.13,7.11,7.12,310500.0
2011-07-25 13:20:00,7.11,7.13,7.11,7.12,232100.0,7.11,7.13,7.11,7.12,232100.0
2011-07-25 13:30:00,7.12,7.12,7.11,7.11,34300.0,7.12,7.12,7.11,7.11,34300.0
2011-07-25 13:40:00,7.12,7.12,7.11,7.12,47600.0,7.12,7.12,7.11,7.12,47600.0
2011-07-25 13:50:00,7.11,7.13,7.11,7.12,223200.0,7.11,7.13,7.11,7.12,223200.0
2011-07-25 14:00:00,7.11,7.12,7.11,7.12,21800.0,7.11,7.12,7.11,7.12,21800.0
2011-07-25 14:10:00,7.12,7.14,7.11,7.14,173500.0,7.12,7.14,7.11,7.14,173500.0
2011-07-25 14:20:00,7.14,7.16,7.14,7.15,176800.0,7.14,7.16,7.14,7.15,176800.0
2011-07-25 14:30:00,7.15,7.15,7.12,7.12,145500.0,7.15,7.15,7.12,7.12,145500.0
2011-07-25 14:40:00,7.12,7.14,7.11,7.13,344300.0,7.12,7.14,7.11,7.13,344300.0
2011-07-25 14:50:00,7.13,7.13,7.12,7.13,58800.0,7.13,7.13,7.12,7.13,58800.0
2011-07-25 15:00:00,7.13,7.13,7.11,7.11,266100.0,7.13,7.13,7.11,7.11,266100.0
2011-07-25 15:10:00,7.11,7.12,7.1,7.11,324200.0,7.11,7.12,7.1,7.11,324200.0
2011-07-25 15:20:00,7.11,7.12,7.11,7.11,125900.0,7.11,7.12,7.11,7.11,125900.0
2011-07-25 15:30:00,7.11,7.12,7.1,7.12,314800.0,7.11,7.12,7.1,7.12,314800.0
2011-07-25 15:40:00,7.11,7.12,7.09,7.1,499600.0,7.11,7.12,7.09,7.1,499600.0
2011-07-25 15:50:00,7.09,7.12,7.09,7.11,817500.0,7.09,7.12,7.09,7.11,817500.0
2011-07-26 09:30:00,7.13,7.13,7.07,7.08,141100.0,7.13,7.13,7.07,7.08,141100.0
2011-07-26 09:40:00,7.08,7.09,7.05,7.05,148600.0,7.08,7.09,7.05,7.05,148600.0
2011-07-26 09:50:00,7.05,7.05,6.99,7.02,417000.0,7.05,7.05,6.99,7.02,417000.0
2011-07-26 10:00:00,7.02,7.06,7.0,7.0,320700.0,7.02,7.06,7.0,7.0,320700.0
2011-07-26 10:10:00,7.0,7.03,7.0,7.01,191700.0,7.0,7.03,7.0,7.01,191700.0
2011-07-26 10:20:00,7.02,7.02,6.97,6.97,745200.0,7.02,7.02,6.97,6.97,745200.0
2011-07-26 10:30:00,6.98,6.99,6.95,6.98,566000.0,6.98,6.99,6.95,6.98,566000.0
2011-07-26 10:40:00,6.98,7.0,6.98,6.99,254000.0,6.98,7.0,6.98,6.99,254000.0
2011-07-26 10:50:00,6.99,7.0,6.99,6.99,143500.0,6.99,7.0,6.99,6.99,143500.0
2011-07-26 11:00:00,7.0,7.0,6.97,6.98,259200.0,7.0,7.0,6.97,6.98,259200.0
2011-07-26 11:10:00,6.98,7.0,6.98,6.99,175400.0,6.98,7.0,6.98,6.99,175400.0
2011-07-26 11:20:00,6.98,6.99,6.98,6.98,77800.0,6.98,6.99,6.98,6.98,77800.0
2011-07-26 11:30:00,6.98,6.99,6.98,6.98,159000.0,6.98,6.99,6.98,6.98,159000.0
2011-07-26 11:40:00,6.99,6.99,6.96,6.96,133300.0,6.99,6.99,6.96,6.96,133300.0
2011-07-26 11:50:00,6.96,6.97,6.95,6.96,124400.0,6.96,6.97,6.95,6.96,124400.0
2011-07-26 12:00:00,6.96,6.96,6.95,6.95,179000.0,6.96,6.96,6.95,6.95,179000.0
2011-07-26 12:10:00,6.96,6.98,6.95,6.97,338000.0,6.96,6.98,6.95,6.97,338000.0
2011-07-26 12:20:00,6.98,6.98,6.97,6.97,36200.0,6.98,6.98,6.97,6.97,36200.0
2011-07-26 12:30:00,6.98,6.98,6.97,6.98,60200.0,6.98,6.98,6.97,6.98,60200.0
2011-07-26 12:40:00,6.98,7.0,6.97,7.0,1247000.0,6.98,7.0,6.97,7.0,1247000.0
2011-07-26 12:50:00,7.0,7.0,6.94,6.96,1286000.0,7.0,7.0,6.94,6.96,1286000.0
2011-07-26 13:00:00,6.96,6.97,6.94,6.94,206000.0,6.96,6.97,6.94,6.94,206000.0
2011-07-26 13:10:00,6.94,6.95,6.91,6.93,347400.0,6.94,6.95,6.91,6.93,347400.0
2011-07-26 13:20:00,6.93,6.94,6.9,6.91,731700.0,6.93,6.94,6.9,6.91,731700.0
2011-07-26 13:30:00,6.91,6.91,6.9,6.91,282300.0,6.91,6.91,6.9,6.91,282300.0
2011-07-26 13:40:00,6.91,6.93,6.88,6.92,1193600.0,6.91,6.93,6.88,6.92,1193600.0
2011-07-26 13:50:00,6.92,6.94,6.91,6.93,532500.0,6.92,6.94,6.91,6.93,532500.0
2011-07-26 14:00:00,6.93,6.96,6.93,6.95,481700.0,6.93,6.96,6.93,6.95,481700.0
2011-07-26 14:10:00,6.96,6.96,6.95,6.96,106800.0,6.96,6.96,6.95,6.96,106800.0
2011-07-26 14:20:00,6.95,6.96,6.95,6.96,101900.0,6.95,6.96,6.95,6.96,101900.0
2011-07-26 14:30:00,6.96,6.96,6.94,6.95,147500.0,6.96,6.96,6.94,6.95,147500.0
2011-07-26 14:40:00,6.95,6.96,6.93,6.93,487100.0,6.95,6.96,6.93,6.93,487100.0
2011-07-26 14:50:00,6.93,6.94,6.93,6.93,87700.0,6.93,6.94,6.93,6.93,87700.0
2011-07-26 15:00:00,6.93,6.95,6.92,6.93,3029600.0,6.93,6.95,6.92,6.93,3029600.0
2011-07-26 15:10:00,6.94,6.94,6.92,6.92,317500.0,6.94,6.94,6.92,6.92,317500.0
2011-07-26 15:20:00,6.93,6.93,6.91,6.91,338300.0,6.93,6.93,6.91,6.91,338300.0
2011-07-26 15:30:00,6.92,6.95,6.91,6.95,526100.0,6.92,6.95,6.91,6.95,526100.0
2011-07-26 15:40:00,6.95,6.95,6.91,6.91,556300.0,6.95,6.95,6.91,6.91,556300.0
2011-07-26 15:50:00,6.91,6.92,6.9,6.91,1131400.0,6.91,6.92,6.9,6.91,1131400.0
2011-07-27 09:30:00,6.89,6.91,6.85,6.87,357100.0,6.89,6.91,6.85,6.87,357100.0
2011-07-27 09:40:00,6.88,6.88,6.85,6.86,287500.0,6.88,6.88,6.85,6.86,287500.0
2011-07-27 09:50:00,6.85,6.86,6.81,6.83,405800.0,6.85,6.86,6.81,6.83,405800.0
2011-07-27 10:00:00,6.83,6.84,6.72,6.72,788200.0,6.83,6.84,6.72,6.72,788200.0
2011-07-27 10:10:00,6.72,6.79,6.72,6.78,518800.0,6.72,6.79,6.72,6.78,518800.0
2011-07-27 10:20:00,6.78,6.86,6.76,6.83,1832700.0,6.78,6.86,6.76,6.83,1832700.0
2011-07-27 10:30:00,6.82,6.87,6.82,6.86,422500.0,6.82,6.87,6.82,6.86,422500.0
2011-07-27 10:40:00,6.86,6.87,6.81,6.84,324800.0,6.86,6.87,6.81,6.84,324800.0
2011-07-27 10:50:00,6.83,6.88,6.83,6.86,401800.0,6.83,6.88,6.83,6.86,401800.0
2011-07-27 11:00:00,6.87,6.87,6.85,6.85,111400.0,6.87,6.87,6.85,6.85,111400.0
2011-07-27 11:10:00,6.85,6.87,6.84,6.84,502400.0,6.85,6.87,6.84,6.84,502400.0
2011-07-27 11:20:00,6.84,6.84,6.82,6.83,225900.0,6.84,6.84,6.82,6.83,225900.0
2011-07-27 11:30:00,6.83,6.85,6.81,6.82,314500.0,6.83,6.85,6.81,6.82,314500.0
2011-07-27 11:40:00,6.82,6.83,6.81,6.83,146900.0,6.82,6.83,6.81,6.83,146900.0
2011-07-27 11:50:00,6.83,6.83,6.8,6.8,81800.0,6.83,6.83,6.8,6.8,81800.0
2011-07-27 12:00:00,6.8,6.81,6.8,6.8,177100.0,6.8,6.81,6.8,6.8,177100.0
2011-07-27 12:10:00,6.8,6.83,6.8,6.82,222800.0,6.8,6.83,6.8,6.82,222800.0
2011-07-27 12:20:00,6.82,6.83,6.81,6.81,179200.0,6.82,6.83,6.81,6.81,179200.0
2011-07-27 12:30:00,6.81,6.85,6.81,6.84,442800.0,6.81,6.85,6.81,6.84,442800.0
2011-07-27 12:40:00,6.84,6.85,6.83,6.83,67800.0,6.84,6.85,6.83,6.83,67800.0
2011-07-27 12:50:00,6.83,6.83,6.79,6.79,210800.0,6.83,6.83,6.79,6.79,210800.0
2011-07-27 13:00:00,6.8,6.8,6.79,6.79,64200.0,6.8,6.8,6.79,6.79,64200.0
2011-07-27 13:10:00,6.79,6.79,6.77,6.78,100800.0,6.79,6.79,6.77,6.78,100800.0
2011-07-27 13:20:00,6.77,6.78,6.77,6.77,49200.0,6.77,6.78,6.77,6.77,49200.0
2011-07-27 13:30:00,6.78,6.79,6.77,6.79,153400.0,6.78,6.79,6.77,6.79,153400.0
2011-07-27 13:40:00,6.79,6.8,6.78,6.8,162800.0,6.79,6.8,6.78,6.8,162800.0
2011-07-27 13:50:00,6.79,6.8,6.75,6.76,1517300.0,6.79,6.8,6.75,6.76,1517300.0
2011-07-27 14:00:00,6.76,6.78,6.75,6.78,330400.0,6.76,6.78,6.75,6.78,330400.0
2011-07-27 14:10:00,6.77,6.78,6.75,6.75,555600.0,6.77,6.78,6.75,6.75,555600.0
2011-07-27 14:20:00,6.75,6.76,6.72,6.73,546700.0,6.75,6.76,6.72,6.73,546700.0
2011-07-27 14:30:00,6.73,6.74,6.71,6.72,561300.0,6.73,6.74,6.71,6.72,561300.0
2011-07-27 14:40:00,6.73,6.73,6.7,6.72,359900.0,6.73,6.73,6.7,6.72,359900.0
2011-07-27 14:50:00,6.72,6.73,6.71,6.73,145300.0,6.72,6.73,6.71,6.73,145300.0
2011-07-27 15:00:00,6.73,6.74,6.72,6.74,194800.0,6.73,6.74,6.72,6.74,194800.0
2011-07-27 15:10:00,6.73,6.74,6.69,6.72,904000.0,6.73,6.74,6.69,6.72,904000.0
2011-07-27 15:20:00,6.71,6.73,6.7,6.73,1000600.0,6.71,6.73,6.7,6.73,1000600.0
2011-07-27 15:30:00,6.73,6.78,6.72,6.75,1042000.0,6.73,6.78,6.72,6.75,1042000.0
2011-07-27 15:40:00,6.76,6.77,6.72,6.73,2264400.0,6.76,6.77,6.72,6.73,2264400.0
2011-07-27 15:50:00,6.72,6.75,6.7,6.72,2186600.0,6.72,6.75,6.7,6.72,2186600.0
2011-07-28 09:30:00,7.15,7.19,6.96,7.18,2506200.0,7.15,7.19,6.96,7.18,2506200.0
2011-07-28 09:40:00,7.18,7.47,7.15,7.36,4712800.0,7.18,7.47,7.15,7.36,4712800.0
2011-07-28 09:50:00,7.36,7.4,7.31,7.39,2757200.0,7.36,7.4,7.31,7.39,2757200.0
2011-07-28 10:00:00,7.38,7.52,7.36,7.51,3482500.0,7.38,7.52,7.36,7.51,3482500.0
2011-07-28 10:10:00,7.51,7.55,7.44,7.47,5099400.0,7.51,7.55,7.44,7.47,5099400.0
2011-07-28 10:20:00,7.46,7.47,7.32,7.35,2165200.0,7.46,7.47,7.32,7.35,2165200.0
2011-07-28 10:30:00,7.35,7.37,7.24,7.25,2814400.0,7.35,7.37,7.24,7.25,2814400.0
2011-07-28 10:40:00,7.25,7.26,7.16,7.19,2216100.0,7.25,7.26,7.16,7.19,2216100.0
2011-07-28 10:50:00,7.19,7.26,7.13,7.26,2028000.0,7.19,7.26,7.13,7.26,2028000.0
2011-07-28 11:00:00,7.26,7.42,7.25,7.39,2851200.0,7.26,7.42,7.25,7.39,2851200.0
2011-07-28 11:10:00,7.38,7.4,7.28,7.31,2021300.0,7.38,7.4,7.28,7.31,2021300.0
2011-07-28 11:20:00,7.3,7.35,7.3,7.35,808200.0,7.3,7.35,7.3,7.35,808200.0
2011-07-28 11:30:00,7.35,7.38,7.34,7.38,470800.0,7.35,7.38,7.34,7.38,470800.0
2011-07-28 11:40:00,7.38,7.4,7.35,7.36,656100.0,7.38,7.4,7.35,7.36,656100.0
2011-07-28 11:50:00,7.35,7.36,7.31,7.34,1274000.0,7.35,7.36,7.31,7.34,1274000.0
2011-07-28 12:00:00,7.35,7.35,7.28,7.33,711500.0,7.35,7.35,7.28,7.33,711500.0
2011-07-28 12:10:00,7.33,7.38,7.33,7.38,409500.0,7.33,7.38,7.33,7.38,409500.0
2011-07-28 12:20:00,7.38,7.41,7.38,7.4,761700.0,7.38,7.41,7.38,7.4,761700.0
2011-07-28 12:30:00,7.4,7.4,7.34,7.37,679100.0,7.4,7.4,7.34,7.37,679100.0
2011-07-28 12:40:00,7.36,7.37,7.32,7.32,615000.0,7.36,7.37,7.32,7.32,615000.0
2011-07-28 12:50:00,7.32,7.33,7.27,7.27,528900.0,7.32,7.33,7.27,7.27,528900.0
2011-07-28 13:00:00,7.27,7.28,7.26,7.27,430700.0,7.27,7.28,7.26,7.27,430700.0
2011-07-28 13:10:00,7.27,7.3,7.26,7.3,376400.0,7.27,7.3,7.26,7.3,376400.0
2011-07-28 13:20:00,7.29,7.33,7.29,7.33,284500.0,7.29,7.33,7.29,7.33,284500.0
2011-07-28 13:30:00,7.33,7.37,7.31,7.36,383800.0,7.33,7.37,7.31,7.36,383800.0
2011-07-28 13:40:00,7.36,7.39,7.36,7.37,243300.0,7.36,7.39,7.36,7.37,243300.0
2011-07-28 13:50:00,7.38,7.38,7.37,7.38,170100.0,7.38,7.38,7.37,7.38,170100.0
2011-07-28 14:00:00,7.37,7.38,7.31,7.31,595300.0,7.37,7.38,7.31,7.31,595300.0
2011-07-28 14:10:00,7.3,7.31,7.27,7.28,527600.0,7.3,7.31,7.27,7.28,527600.0
2011-07-28 14:20:00,7.28,7.3,7.26,7.3,424000.0,7.28,7.3,7.26,7.3,424000.0
2011-07-28 14:30:00,7.3,7.32,7.29,7.32,299100.0,7.3,7.32,7.29,7.32,299100.0
2011-07-28 14:40:00,7.32,7.36,7.31,7.35,1119500.0,7.32,7.36,7.31,7.35,1119500.0
2011-07-28 14:50:00,7.35,7.35,7.34,7.35,399300.0,7.35,7.35,7.34,7.35,399300.0
2011-07-28 15:00:00,7.35,7.35,7.31,7.32,583200.0,7.35,7.35,7.31,7.32,583200.0
2011-07-28 15:10:00,7.32,7.32,7.28,7.28,483500.0,7.32,7.32,7.28,7.28,483500.0
2011-07-28 15:20:00,7.29,7.31,7.27,7.28,608200.0,7.29,7.31,7.27,7.28,608200.0
2011-07-28 15:30:00,7.28,7.3,7.26,7.3,878500.0,7.28,7.3,7.26,7.3,878500.0
2011-07-28 15:40:00,7.3,7.3,7.25,7.25,1474500.0,7.3,7.3,7.25,7.25,1474500.0
2011-07-28 15:50:00,7.26,7.29,7.24,7.27,3049400.0,7.26,7.29,7.24,7.27,3049400.0
2011-07-29 09:30:00,7.16,7.19,7.07,7.09,877700.0,7.16,7.19,7.07,7.09,877700.0
2011-07-29 09:40:00,7.09,7.16,7.09,7.15,477300.0,7.09,7.16,7.09,7.15,477300.0
2011-07-29 09:50:00,7.16,7.22,7.15,7.2,710300.0,7.16,7.22,7.15,7.2,710300.0
2011-07-29 10:00:00,7.2,7.25,7.19,7.22,610800.0,7.2,7.25,7.19,7.22,610800.0
2011-07-29 10:10:00,7.22,7.23,7.19,7.19,204500.0,7.22,7.23,7.19,7.19,204500.0
2011-07-29 10:20:00,7.19,7.23,7.19,7.2,430100.0,7.19,7.23,7.19,7.2,430100.0
2011-07-29 10:30:00,7.2,7.24,7.19,7.19,951100.0,7.2,7.24,7.19,7.19,951100.0
2011-07-29 10:40:00,7.19,7.21,7.16,7.2,389700.0,7.19,7.21,7.16,7.2,389700.0
2011-07-29 10:50:00,7.2,7.27,7.2,7.27,353900.0,7.2,7.27,7.2,7.27,353900.0
2011-07-29 11:00:00,7.27,7.32,7.26,7.3,296100.0,7.27,7.32,7.26,7.3,296100.0
2011-07-29 11:10:00,7.31,7.31,7.27,7.29,757500.0,7.31,7.31,7.27,7.29,757500.0
2011-07-29 11:20:00,7.3,7.3,7.25,7.27,433200.0,7.3,7.3,7.25,7.27,433200.0
2011-07-29 11:30:00,7.28,7.29,7.25,7.25,231900.0,7.28,7.29,7.25,7.25,231900.0
2011-07-29 11:40:00,7.25,7.26,7.2,7.22,376100.0,7.25,7.26,7.2,7.22,376100.0
2011-07-29 11:50:00,7.22,7.24,7.21,7.23,204800.0,7.22,7.24,7.21,7.23,204800.0
2011-07-29 12:00:00,7.23,7.25,7.21,7.21,364900.0,7.23,7.25,7.21,7.21,364900.0
2011-07-29 12:10:00,7.22,7.22,7.19,7.19,182900.0,7.22,7.22,7.19,7.19,182900.0
2011-07-29 12:20:00,7.19,7.2,7.17,7.19,259300.0,7.19,7.2,7.17,7.19,259300.0
2011-07-29 12:30:00,7.19,7.2,7.17,7.19,283700.0,7.19,7.2,7.17,7.19,283700.0
2011-07-29 12:40:00,7.2,7.2,7.16,7.19,435500.0,7.2,7.2,7.16,7.19,435500.0
2011-07-29 12:50:00,7.19,7.2,7.18,7.19,60900.0,7.19,7.2,7.18,7.19,60900.0
2011-07-29 13:00:00,7.19,7.2,7.18,7.19,109800.0,7.19,7.2,7.18,7.19,109800.0
2011-07-29 13:10:00,7.18,7.2,7.18,7.19,138300.0,7.18,7.2,7.18,7.19,138300.0
2011-07-29 13:20:00,7.19,7.2,7.18,7.18,178900.0,7.19,7.2,7.18,7.18,178900.0
2011-07-29 13:30:00,7.19,7.21,7.18,7.2,203600.0,7.19,7.21,7.18,7.2,203600.0
2011-07-29 13:40:00,7.2,7.21,7.19,7.2,351400.0,7.2,7.21,7.19,7.2,351400.0
2011-07-29 13:50:00,7.2,7.2,7.17,7.17,372600.0,7.2,7.2,7.17,7.17,372600.0
2011-07-29 14:00:00,7.17,7.2,7.16,7.2,411700.0,7.17,7.2,7.16,7.2,411700.0
2011-07-29 14:10:00,7.2,7.2,7.19,7.2,146700.0,7.2,7.2,7.19,7.2,146700.0
2011-07-29 14:20:00,7.19,7.19,7.17,7.19,367500.0,7.19,7.19,7.17,7.19,367500.0
2011-07-29 14:30:00,7.19,7.21,7.18,7.21,333300.0,7.19,7.21,7.18,7.21,333300.0
2011-07-29 14:40:00,7.21,7.21,7.19,7.19,324500.0,7.21,7.21,7.19,7.19,324500.0
2011-07-29 14:50:00,7.2,7.21,7.19,7.21,559300.0,7.2,7.21,7.19,7.21,559300.0
2011-07-29 15:00:00,7.2,7.21,7.19,7.2,375600.0,7.2,7.21,7.19,7.2,375600.0
2011-07-29 15:10:00,7.2,7.21,7.2,7.2,253300.0,7.2,7.21,7.2,7.2,253300.0
2011-07-29 15:20:00,7.21,7.21,7.2,7.21,232400.0,7.21,7.21,7.2,7.21,232400.0
2011-07-29 15:30:00,7.2,7.21,7.2,7.2,305100.0,7.2,7.21,7.2,7.2,305100.0
2011-07-29 15:40:00,7.21,7.21,7.16,7.17,993400.0,7.21,7.21,7.16,7.17,993400.0
2011-07-29 15:50:00,7.16,7.18,7.15,7.16,1230600.0,7.16,7.18,7.15,7.16,1230600.0
2011-08-01 09:30:00,7.25,7.26,7.2,7.25,562500.0,7.25,7.26,7.2,7.25,562500.0
2011-08-01 09:40:00,7.25,7.26,7.1,7.13,973600.0,7.25,7.26,7.1,7.13,973600.0
2011-08-01 09:50:00,7.13,7.13,7.1,7.11,222200.0,7.13,7.13,7.1,7.11,222200.0
2011-08-01 10:00:00,7.11,7.12,7.0,7.07,901900.0,7.11,7.12,7.0,7.07,901900.0
2011-08-01 10:10:00,7.07,7.07,7.02,7.04,353800.0,7.07,7.07,7.02,7.04,353800.0
2011-08-01 10:20:00,7.04,7.09,7.04,7.08,681500.0,7.04,7.09,7.04,7.08,681500.0
2011-08-01 10:30:00,7.07,7.08,7.06,7.06,145600.0,7.07,7.08,7.06,7.06,145600.0
2011-08-01 10:40:00,7.06,7.08,7.06,7.08,415800.0,7.06,7.08,7.06,7.08,415800.0
2011-08-01 10:50:00,7.08,7.08,7.04,7.04,260700.0,7.08,7.08,7.04,7.04,260700.0
2011-08-01 11:00:00,7.04,7.06,7.0,7.01,346000.0,7.04,7.06,7.0,7.01,346000.0
2011-08-01 11:10:00,7.01,7.03,6.98,6.98,282500.0,7.01,7.03,6.98,6.98,282500.0
2011-08-01 11:20:00,6.98,7.0,6.97,6.99,216200.0,6.98,7.0,6.97,6.99,216200.0
2011-08-01 11:30:00,6.99,6.99,6.92,6.94,459700.0,6.99,6.99,6.92,6.94,459700.0
2011-08-01 11:40:00,6.94,6.94,6.93,6.93,515100.0,6.94,6.94,6.93,6.93,515100.0
2011-08-01 11:50:00,6.94,6.94,6.93,6.93,103100.0,6.94,6.94,6.93,6.93,103100.0
2011-08-01 12:00:00,6.94,6.94,6.92,6.93,315100.0,6.94,6.94,6.92,6.93,315100.0
2011-08-01 12:10:00,6.92,6.94,6.92,6.94,460800.0,6.92,6.94,6.92,6.94,460800.0
2011-08-01 12:20:00,6.94,6.94,6.92,6.93,260100.0,6.94,6.94,6.92,6.93,260100.0
2011-08-01 12:30:00,6.93,6.94,6.92,6.94,205000.0,6.93,6.94,6.92,6.94,205000.0
2011-08-01 12:40:00,6.93,6.94,6.93,6.93,111400.0,6.93,6.94,6.93,6.93,111400.0
2011-08-01 12:50:00,6.93,6.94,6.93,6.93,117100.0,6.93,6.94,6.93,6.93,117100.0
2011-08-01 13:00:00,6.94,6.94,6.91,6.92,207700.0,6.94,6.94,6.91,6.92,207700.0
2011-08-01 13:10:00,6.91,6.92,6.88,6.88,732700.0,6.91,6.92,6.88,6.88,732700.0
2011-08-01 13:20:00,6.89,6.9,6.85,6.86,1224300.0,6.89,6.9,6.85,6.86,1224300.0
2011-08-01 13:30:00,6.85,6.86,6.82,6.84,1638700.0,6.85,6.86,6.82,6.84,1638700.0
2011-08-01 13:40:00,6.83,6.85,6.83,6.85,754200.0,6.83,6.85,6.83,6.85,754200.0
2011-08-01 13:50:00,6.84,6.85,6.81,6.83,497200.0,6.84,6.85,6.81,6.83,497200.0
2011-08-01 14:00:00,6.83,6.9,6.82,6.88,1099700.0,6.83,6.9,6.82,6.88,1099700.0
2011-08-01 14:10:00,6.88,6.89,6.85,6.86,536700.0,6.88,6.89,6.85,6.86,536700.0
2011-08-01 14:20:00,6.87,6.9,6.85,6.9,667600.0,6.87,6.9,6.85,6.9,667600.0
2011-08-01 14:30:00,6.89,6.92,6.89,6.91,455200.0,6.89,6.92,6.89,6.91,455200.0
2011-08-01 14:40:00,6.91,6.91,6.9,6.91,145500.0,6.91,6.91,6.9,6.91,145500.0
2011-08-01 14:50:00,6.91,6.91,6.9,6.9,215700.0,6.91,6.91,6.9,6.9,215700.0
2011-08-01 15:00:00,6.9,6.94,6.9,6.93,654400.0,6.9,6.94,6.9,6.93,654400.0
2011-08-01 15:10:00,6.94,6.98,6.93,6.98,595200.0,6.94,6.98,6.93,6.98,595200.0
2011-08-01 15:20:00,6.98,7.0,6.96,6.96,1690700.0,6.98,7.0,6.96,6.96,1690700.0
2011-08-01 15:30:00,6.96,6.98,6.94,6.94,1410300.0,6.96,6.98,6.94,6.94,1410300.0
2011-08-01 15:40:00,6.95,6.95,6.92,6.92,1495800.0,6.95,6.95,6.92,6.92,1495800.0
2011-08-01 15:50:00,6.92,6.93,6.92,6.92,1811600.0,6.92,6.93,6.92,6.92,1811600.0
2011-08-02 09:30:00,6.83,6.89,6.82,6.87,453300.0,6.83,6.89,6.82,6.87,453300.0
2011-08-02 09:40:00,6.87,6.94,6.86,6.9,806800.0,6.87,6.94,6.86,6.9,806800.0
2011-08-02 09:50:00,6.9,6.91,6.81,6.86,1011800.0,6.9,6.91,6.81,6.86,1011800.0
2011-08-02 10:00:00,6.86,6.88,6.8,6.81,1299300.0,6.86,6.88,6.8,6.81,1299300.0
2011-08-02 10:10:00,6.81,6.87,6.8,6.83,2951000.0,6.81,6.87,6.8,6.83,2951000.0
2011-08-02 10:20:00,6.83,6.87,6.82,6.83,769300.0,6.83,6.87,6.82,6.83,769300.0
2011-08-02 10:30:00,6.84,6.89,6.82,6.87,580500.0,6.84,6.89,6.82,6.87,580500.0
2011-08-02 10:40:00,6.87,6.88,6.81,6.81,1069700.0,6.87,6.88,6.81,6.81,1069700.0
2011-08-02 10:50:00,6.81,6.82,6.78,6.78,511000.0,6.81,6.82,6.78,6.78,511000.0
2011-08-02 11:00:00,6.79,6.79,6.75,6.77,1128100.0,6.79,6.79,6.75,6.77,1128100.0
2011-08-02 11:10:00,6.77,6.78,6.74,6.75,931000.0,6.77,6.78,6.74,6.75,931000.0
2011-08-02 11:20:00,6.75,6.76,6.73,6.75,308400.0,6.75,6.76,6.73,6.75,308400.0
2011-08-02 11:30:00,6.75,6.79,6.75,6.77,804600.0,6.75,6.79,6.75,6.77,804600.0
2011-08-02 11:40:00,6.77,6.78,6.76,6.76,677800.0,6.77,6.78,6.76,6.76,677800.0
2011-08-02 11:50:00,6.76,6.77,6.75,6.76,335000.0,6.76,6.77,6.75,6.76,335000.0
2011-08-02 12:00:00,6.76,6.77,6.73,6.74,817200.0,6.76,6.77,6.73,6.74,817200.0
2011-08-02 12:10:00,6.74,6.76,6.74,6.76,304900.0,6.74,6.76,6.74,6.76,304900.0
2011-08-02 12:20:00,6.76,6.78,6.71,6.71,676800.0,6.76,6.78,6.71,6.71,676800.0
2011-08-02 12:30:00,6.71,6.74,6.7,6.73,778500.0,6.71,6.74,6.7,6.73,778500.0
2011-08-02 12:40:00,6.73,6.74,6.67,6.67,930500.0,6.73,6.74,6.67,6.67,930500.0
2011-08-02 12:50:00,6.67,6.7,6.67,6.7,596900.0,6.67,6.7,6.67,6.7,596900.0
2011-08-02 13:00:00,6.7,6.73,6.69,6.72,295900.0,6.7,6.73,6.69,6.72,295900.0
2011-08-02 13:10:00,6.72,6.72,6.69,6.7,474000.0,6.72,6.72,6.69,6.7,474000.0
2011-08-02 13:20:00,6.7,6.74,6.7,6.73,676400.0,6.7,6.74,6.7,6.73,676400.0
2011-08-02 13:30:00,6.73,6.74,6.71,6.72,1320200.0,6.73,6.74,6.71,6.72,1320200.0
2011-08-02 13:40:00,6.73,6.78,6.73,6.78,1748500.0,6.73,6.78,6.73,6.78,1748500.0
2011-08-02 13:50:00,6.78,6.79,6.73,6.75,1109600.0,6.78,6.79,6.73,6.75,1109600.0
2011-08-02 14:00:00,6.75,6.76,6.72,6.74,1225900.0,6.75,6.76,6.72,6.74,1225900.0
2011-08-02 14:10:00,6.74,6.75,6.72,6.74,579600.0,6.74,6.75,6.72,6.74,579600.0
2011-08-02 14:20:00,6.74,6.75,6.7,6.7,354100.0,6.74,6.75,6.7,6.7,354100.0
2011-08-02 14:30:00,6.71,6.73,6.69,6.71,528700.0,6.71,6.73,6.69,6.71,528700.0
2011-08-02 14:40:00,6.71,6.71,6.68,6.7,683200.0,6.71,6.71,6.68,6.7,683200.0
2011-08-02 14:50:00,6.7,6.74,6.69,6.72,329700.0,6.7,6.74,6.69,6.72,329700.0
2011-08-02 15:00:00,6.73,6.74,6.72,6.73,221200.0,6.73,6.74,6.72,6.73,221200.0
2011-08-02 15:10:00,6.74,6.74,6.68,6.69,548300.0,6.74,6.74,6.68,6.69,548300.0
2011-08-02 15:20:00,6.69,6.7,6.66,6.68,764900.0,6.69,6.7,6.66,6.68,764900.0
2011-08-02 15:30:00,6.68,6.7,6.67,6.7,803300.0,6.68,6.7,6.67,6.7,803300.0
2011-08-02 15:40:00,6.7,6.7,6.64,6.66,1530000.0,6.7,6.7,6.64,6.66,1530000.0
2011-08-02 15:50:00,6.66,6.66,6.64,6.64,2377300.0,6.66,6.66,6.64,6.64,2377300.0
2011-08-03 09:30:00,6.66,6.81,6.66,6.76,1123500.0,6.66,6.81,6.66,6.76,1123500.0
2011-08-03 09:40:00,6.76,6.77,6.69,6.74,731900.0,6.76,6.77,6.69,6.74,731900.0
2011-08-03 09:50:00,6.73,6.74,6.71,6.72,310100.0,6.73,6.74,6.71,6.72,310100.0
2011-08-03 10:00:00,6.72,6.77,6.71,6.73,525000.0,6.72,6.77,6.71,6.73,525000.0
2011-08-03 10:10:00,6.73,6.74,6.7,6.73,870000.0,6.73,6.74,6.7,6.73,870000.0
2011-08-03 10:20:00,6.73,6.73,6.66,6.71,937200.0,6.73,6.73,6.66,6.71,937200.0
2011-08-03 10:30:00,6.71,6.73,6.62,6.63,2359500.0,6.71,6.73,6.62,6.63,2359500.0
2011-08-03 10:40:00,6.64,6.68,6.6,6.62,1756000.0,6.64,6.68,6.6,6.62,1756000.0
2011-08-03 10:50:00,6.62,6.64,6.58,6.6,1725400.0,6.62,6.64,6.58,6.6,1725400.0
2011-08-03 11:00:00,6.6,6.62,6.57,6.59,1081600.0,6.6,6.62,6.57,6.59,1081600.0
2011-08-03 11:10:00,6.59,6.66,6.58,6.66,824400.0,6.59,6.66,6.58,6.66,824400.0
2011-08-03 11:20:00,6.66,6.66,6.62,6.63,407700.0,6.66,6.66,6.62,6.63,407700.0
2011-08-03 11:30:00,6.62,6.64,6.61,6.64,230000.0,6.62,6.64,6.61,6.64,230000.0
2011-08-03 11:40:00,6.64,6.64,6.59,6.61,342300.0,6.64,6.64,6.59,6.61,342300.0
2011-08-03 11:50:00,6.6,6.64,6.6,6.64,321200.0,6.6,6.64,6.6,6.64,321200.0
2011-08-03 12:00:00,6.63,6.64,6.59,6.62,359500.0,6.63,6.64,6.59,6.62,359500.0
2011-08-03 12:10:00,6.62,6.62,6.59,6.6,138600.0,6.62,6.62,6.59,6.6,138600.0
2011-08-03 12:20:00,6.6,6.62,6.59,6.62,260900.0,6.6,6.62,6.59,6.62,260900.0
2011-08-03 12:30:00,6.62,6.64,6.6,6.64,176400.0,6.62,6.64,6.6,6.64,176400.0
2011-08-03 12:40:00,6.63,6.65,6.63,6.65,163200.0,6.63,6.65,6.63,6.65,163200.0
2011-08-03 12:50:00,6.65,6.66,6.63,6.66,465600.0,6.65,6.66,6.63,6.66,465600.0
2011-08-03 13:00:00,6.66,6.66,6.63,6.63,189400.0,6.66,6.66,6.63,6.63,189400.0
2011-08-03 13:10:00,6.64,6.66,6.63,6.66,137700.0,6.64,6.66,6.63,6.66,137700.0
2011-08-03 13:20:00,6.66,6.71,6.65,6.69,410000.0,6.66,6.71,6.65,6.69,410000.0
2011-08-03 13:30:00,6.69,6.75,6.69,6.74,394200.0,6.69,6.75,6.69,6.74,394200.0
2011-08-03 13:40:00,6.74,6.77,6.72,6.73,950300.0,6.74,6.77,6.72,6.73,950300.0
2011-08-03 13:50:00,6.73,6.74,6.68,6.7,379200.0,6.73,6.74,6.68,6.7,379200.0
2011-08-03 14:00:00,6.69,6.73,6.69,6.7,544300.0,6.69,6.73,6.69,6.7,544300.0
2011-08-03 14:10:00,6.7,6.74,6.7,6.71,294200.0,6.7,6.74,6.7,6.71,294200.0
2011-08-03 14:20:00,6.71,6.71,6.67,6.68,241400.0,6.71,6.71,6.67,6.68,241400.0
2011-08-03 14:30:00,6.67,6.69,6.66,6.67,369400.0,6.67,6.69,6.66,6.67,369400.0
2011-08-03 14:40:00,6.67,6.7,6.67,6.69,362400.0,6.67,6.7,6.67,6.69,362400.0
2011-08-03 14:50:00,6.7,6.72,6.69,6.72,274900.0,6.7,6.72,6.69,6.72,274900.0
2011-08-03 15:00:00,6.71,6.73,6.71,6.72,228400.0,6.71,6.73,6.71,6.72,228400.0
2011-08-03 15:10:00,6.72,6.75,6.71,6.75,519400.0,6.72,6.75,6.71,6.75,519400.0
2011-08-03 15:20:00,6.75,6.8,6.74,6.75,1430800.0,6.75,6.8,6.74,6.75,1430800.0
2011-08-03 15:30:00,6.75,6.77,6.74,6.77,473000.0,6.75,6.77,6.74,6.77,473000.0
2011-08-03 15:40:00,6.77,6.78,6.75,6.75,820800.0,6.77,6.78,6.75,6.75,820800.0
2011-08-03 15:50:00,6.75,6.76,6.74,6.76,1468800.0,6.75,6.76,6.74,6.76,1468800.0
2011-08-04 09:30:00,6.65,6.73,6.63,6.68,638500.0,6.65,6.73,6.63,6.68,638500.0
2011-08-04 09:40:00,6.68,6.72,6.65,6.66,405900.0,6.68,6.72,6.65,6.66,405900.0
2011-08-04 09:50:00,6.66,6.73,6.65,6.71,624600.0,6.66,6.73,6.65,6.71,624600.0
2011-08-04 10:00:00,6.71,6.74,6.69,6.71,613300.0,6.71,6.74,6.69,6.71,613300.0
2011-08-04 10:10:00,6.71,6.71,6.63,6.63,962300.0,6.71,6.71,6.63,6.63,962300.0
2011-08-04 10:20:00,6.64,6.71,6.63,6.67,600700.0,6.64,6.71,6.63,6.67,600700.0
2011-08-04 10:30:00,6.67,6.72,6.66,6.67,774700.0,6.67,6.72,6.66,6.67,774700.0
2011-08-04 10:40:00,6.66,6.67,6.6,6.62,650500.0,6.66,6.67,6.6,6.62,650500.0
2011-08-04 10:50:00,6.62,6.62,6.6,6.6,531200.0,6.62,6.62,6.6,6.6,531200.0
2011-08-04 11:00:00,6.6,6.63,6.57,6.61,469700.0,6.6,6.63,6.57,6.61,469700.0
2011-08-04 11:10:00,6.61,6.62,6.59,6.62,271400.0,6.61,6.62,6.59,6.62,271400.0
2011-08-04 11:20:00,6.61,6.62,6.57,6.58,414400.0,6.61,6.62,6.57,6.58,414400.0
2011-08-04 11:30:00,6.57,6.62,6.57,6.59,355900.0,6.57,6.62,6.57,6.59,355900.0
2011-08-04 11:40:00,6.59,6.6,6.53,6.54,701100.0,6.59,6.6,6.53,6.54,701100.0
2011-08-04 11:50:00,6.55,6.58,6.53,6.57,487800.0,6.55,6.58,6.53,6.57,487800.0
2011-08-04 12:00:00,6.58,6.61,6.56,6.58,285200.0,6.58,6.61,6.56,6.58,285200.0
2011-08-04 12:10:00,6.58,6.61,6.58,6.59,288800.0,6.58,6.61,6.58,6.59,288800.0
2011-08-04 12:20:00,6.6,6.63,6.59,6.6,387000.0,6.6,6.63,6.59,6.6,387000.0
2011-08-04 12:30:00,6.61,6.62,6.59,6.6,591100.0,6.61,6.62,6.59,6.6,591100.0
2011-08-04 12:40:00,6.6,6.61,6.59,6.61,292900.0,6.6,6.61,6.59,6.61,292900.0
2011-08-04 12:50:00,6.61,6.63,6.6,6.63,274000.0,6.61,6.63,6.6,6.63,274000.0
2011-08-04 13:00:00,6.63,6.63,6.61,6.61,199100.0,6.63,6.63,6.61,6.61,199100.0
2011-08-04 13:10:00,6.62,6.62,6.58,6.58,700700.0,6.62,6.62,6.58,6.58,700700.0
2011-08-04 13:20:00,6.59,6.62,6.58,6.61,390400.0,6.59,6.62,6.58,6.61,390400.0
2011-08-04 13:30:00,6.61,6.62,6.57,6.58,191100.0,6.61,6.62,6.57,6.58,191100.0
2011-08-04 13:40:00,6.57,6.58,6.54,6.54,171700.0,6.57,6.58,6.54,6.54,171700.0
2011-08-04 13:50:00,6.54,6.58,6.54,6.54,377400.0,6.54,6.58,6.54,6.54,377400.0
2011-08-04 14:00:00,6.54,6.55,6.52,6.54,499600.0,6.54,6.55,6.52,6.54,499600.0
2011-08-04 14:10:00,6.54,6.55,6.5,6.5,479100.0,6.54,6.55,6.5,6.5,479100.0
2011-08-04 14:20:00,6.5,6.51,6.47,6.49,429500.0,6.5,6.51,6.47,6.49,429500.0
2011-08-04 14:30:00,6.49,6.52,6.46,6.5,716200.0,6.49,6.52,6.46,6.5,716200.0
2011-08-04 14:40:00,6.5,6.53,6.48,6.5,858100.0,6.5,6.53,6.48,6.5,858100.0
2011-08-04 14:50:00,6.5,6.51,6.48,6.49,591400.0,6.5,6.51,6.48,6.49,591400.0
2011-08-04 15:00:00,6.49,6.52,6.47,6.5,560800.0,6.49,6.52,6.47,6.5,560800.0
2011-08-04 15:10:00,6.5,6.53,6.48,6.5,883300.0,6.5,6.53,6.48,6.5,883300.0
2011-08-04 15:20:00,6.5,6.51,6.47,6.47,1033800.0,6.5,6.51,6.47,6.47,1033800.0
2011-08-04 15:30:00,6.47,6.48,6.43,6.47,819400.0,6.47,6.48,6.43,6.47,819400.0
2011-08-04 15:40:00,6.47,6.47,6.4,6.41,1466100.0,6.47,6.47,6.4,6.41,1466100.0
2011-08-04 15:50:00,6.41,6.42,6.36,6.39,2135100.0,6.41,6.42,6.36,6.39,2135100.0
2011-08-05 09:30:00,6.51,6.59,6.51,6.55,773800.0,6.51,6.59,6.51,6.55,773800.0
2011-08-05 09:40:00,6.55,6.56,6.45,6.46,794400.0,6.55,6.56,6.45,6.46,794400.0
2011-08-05 09:50:00,6.46,6.47,6.35,6.36,980600.0,6.46,6.47,6.35,6.36,980600.0
2011-08-05 10:00:00,6.36,6.42,6.33,6.41,1055200.0,6.36,6.42,6.33,6.41,1055200.0
2011-08-05 10:10:00,6.41,6.5,6.4,6.49,1480800.0,6.41,6.5,6.4,6.49,1480800.0
2011-08-05 10:20:00,6.49,6.59,6.49,6.56,1167700.0,6.49,6.59,6.49,6.56,1167700.0
2011-08-05 10:30:00,6.56,6.57,6.44,6.46,1013100.0,6.56,6.57,6.44,6.46,1013100.0
2011-08-05 10:40:00,6.46,6.46,6.42,6.44,606800.0,6.46,6.46,6.42,6.44,606800.0
2011-08-05 10:50:00,6.44,6.44,6.41,6.43,1044700.0,6.44,6.44,6.41,6.43,1044700.0
2011-08-05 11:00:00,6.43,6.43,6.37,6.42,548800.0,6.43,6.43,6.37,6.42,548800.0
2011-08-05 11:10:00,6.42,6.42,6.36,6.37,789000.0,6.42,6.42,6.36,6.37,789000.0
2011-08-05 11:20:00,6.38,6.43,6.33,6.38,673900.0,6.38,6.43,6.33,6.38,673900.0
2011-08-05 11:30:00,6.39,6.4,6.34,6.37,848000.0,6.39,6.4,6.34,6.37,848000.0
2011-08-05 11:40:00,6.37,6.39,6.32,6.32,552300.0,6.37,6.39,6.32,6.32,552300.0
2011-08-05 11:50:00,6.32,6.34,6.26,6.29,419500.0,6.32,6.34,6.26,6.29,419500.0
2011-08-05 12:00:00,6.29,6.31,6.28,6.3,488500.0,6.29,6.31,6.28,6.3,488500.0
2011-08-05 12:10:00,6.3,6.44,6.29,6.39,895300.0,6.3,6.44,6.29,6.39,895300.0
2011-08-05 12:20:00,6.4,6.44,6.36,6.41,610400.0,6.4,6.44,6.36,6.41,610400.0
2011-08-05 12:30:00,6.4,6.51,6.39,6.49,518100.0,6.4,6.51,6.39,6.49,518100.0
2011-08-05 12:40:00,6.49,6.56,6.45,6.54,896800.0,6.49,6.56,6.45,6.54,896800.0
2011-08-05 12:50:00,6.54,6.59,6.53,6.58,778000.0,6.54,6.59,6.53,6.58,778000.0
2011-08-05 13:00:00,6.57,6.6,6.5,6.5,1104200.0,6.57,6.6,6.5,6.5,1104200.0
2011-08-05 13:10:00,6.5,6.55,6.49,6.54,590200.0,6.5,6.55,6.49,6.54,590200.0
2011-08-05 13:20:00,6.55,6.57,6.54,6.56,407100.0,6.55,6.57,6.54,6.56,407100.0
2011-08-05 13:30:00,6.57,6.58,6.55,6.56,698000.0,6.57,6.58,6.55,6.56,698000.0
2011-08-05 13:40:00,6.56,6.6,6.56,6.6,738700.0,6.56,6.6,6.56,6.6,738700.0
2011-08-05 13:50:00,6.6,6.65,6.59,6.62,995800.0,6.6,6.65,6.59,6.62,995800.0
2011-08-05 14:00:00,6.62,6.63,6.55,6.56,617200.0,6.62,6.63,6.55,6.56,617200.0
2011-08-05 14:10:00,6.56,6.58,6.53,6.55,491100.0,6.56,6.58,6.53,6.55,491100.0
2011-08-05 14:20:00,6.56,6.58,6.54,6.55,401900.0,6.56,6.58,6.54,6.55,401900.0
2011-08-05 14:30:00,6.54,6.57,6.52,6.57,320400.0,6.54,6.57,6.52,6.57,320400.0
2011-08-05 14:40:00,6.57,6.58,6.53,6.54,441500.0,6.57,6.58,6.53,6.54,441500.0
2011-08-05 14:50:00,6.54,6.54,6.49,6.52,677000.0,6.54,6.54,6.49,6.52,677000.0
2011-08-05 15:00:00,6.52,6.54,6.42,6.44,983500.0,6.52,6.54,6.42,6.44,983500.0
2011-08-05 15:10:00,6.44,6.5,6.43,6.46,624000.0,6.44,6.5,6.43,6.46,624000.0
2011-08-05 15:20:00,6.46,6.5,6.42,6.42,486100.0,6.46,6.5,6.42,6.42,486100.0
2011-08-05 15:30:00,6.43,6.5,6.42,6.5,1489800.0,6.43,6.5,6.42,6.5,1489800.0
2011-08-05 15:40:00,6.49,6.52,6.46,6.48,915800.0,6.49,6.52,6.46,6.48,915800.0
2011-08-05 15:50:00,6.49,6.52,6.47,6.49,977100.0,6.49,6.52,6.47,6.49,977100.0
2011-08-08 09:30:00,6.29,6.44,6.29,6.37,549600.0,6.29,6.44,6.29,6.37,549600.0
2011-08-08 09:40:00,6.37,6.38,6.3,6.3,619200.0,6.37,6.38,6.3,6.3,619200.0
2011-08-08 09:50:00,6.3,6.34,6.28,6.29,502700.0,6.3,6.34,6.28,6.29,502700.0
2011-08-08 10:00:00,6.29,6.33,6.28,6.29,687400.0,6.29,6.33,6.28,6.29,687400.0
2011-08-08 10:10:00,6.29,6.3,6.21,6.24,549400.0,6.29,6.3,6.21,6.24,549400.0
2011-08-08 10:20:00,6.23,6.23,6.18,6.18,558500.0,6.23,6.23,6.18,6.18,558500.0
2011-08-08 10:30:00,6.19,6.21,6.15,6.2,831200.0,6.19,6.21,6.15,6.2,831200.0
2011-08-08 10:40:00,6.2,6.25,6.19,6.25,582800.0,6.2,6.25,6.19,6.25,582800.0
2011-08-08 10:50:00,6.25,6.26,6.17,6.18,493400.0,6.25,6.26,6.17,6.18,493400.0
2011-08-08 11:00:00,6.18,6.25,6.16,6.25,881300.0,6.18,6.25,6.16,6.25,881300.0
2011-08-08 11:10:00,6.25,6.29,6.22,6.24,706800.0,6.25,6.29,6.22,6.24,706800.0
2011-08-08 11:20:00,6.24,6.24,6.19,6.22,355600.0,6.24,6.24,6.19,6.22,355600.0
2011-08-08 11:30:00,6.22,6.22,6.17,6.2,566800.0,6.22,6.22,6.17,6.2,566800.0
2011-08-08 11:40:00,6.2,6.22,6.18,6.2,399600.0,6.2,6.22,6.18,6.2,399600.0
2011-08-08 11:50:00,6.2,6.24,6.18,6.19,690100.0,6.2,6.24,6.18,6.19,690100.0
2011-08-08 12:00:00,6.2,6.2,6.15,6.19,320700.0,6.2,6.2,6.15,6.19,320700.0
2011-08-08 12:10:00,6.19,6.22,6.18,6.18,296000.0,6.19,6.22,6.18,6.18,296000.0
2011-08-08 12:20:00,6.19,6.22,6.17,6.19,368100.0,6.19,6.22,6.17,6.19,368100.0
2011-08-08 12:30:00,6.18,6.21,6.17,6.18,351100.0,6.18,6.21,6.17,6.18,351100.0
2011-08-08 12:40:00,6.18,6.23,6.18,6.21,452100.0,6.18,6.23,6.18,6.21,452100.0
2011-08-08 12:50:00,6.21,6.23,6.18,6.19,340000.0,6.21,6.23,6.18,6.19,340000.0
2011-08-08 13:00:00,6.19,6.21,6.16,6.16,216100.0,6.19,6.21,6.16,6.16,216100.0
2011-08-08 13:10:00,6.17,6.19,6.13,6.16,382400.0,6.17,6.19,6.13,6.16,382400.0
2011-08-08 13:20:00,6.15,6.2,6.14,6.19,274000.0,6.15,6.2,6.14,6.19,274000.0
2011-08-08 13:30:00,6.18,6.19,6.13,6.13,348000.0,6.18,6.19,6.13,6.13,348000.0
2011-08-08 13:40:00,6.13,6.14,6.09,6.11,445000.0,6.13,6.14,6.09,6.11,445000.0
2011-08-08 13:50:00,6.11,6.14,6.07,6.08,475600.0,6.11,6.14,6.07,6.08,475600.0
2011-08-08 14:00:00,6.07,6.15,6.07,6.11,1180200.0,6.07,6.15,6.07,6.11,1180200.0
2011-08-08 14:10:00,6.11,6.13,6.05,6.08,711000.0,6.11,6.13,6.05,6.08,711000.0
2011-08-08 14:20:00,6.08,6.1,5.96,6.02,1412100.0,6.08,6.1,5.96,6.02,1412100.0
2011-08-08 14:30:00,6.03,6.1,6.02,6.05,722500.0,6.03,6.1,6.02,6.05,722500.0
2011-08-08 14:40:00,6.04,6.09,6.02,6.02,809700.0,6.04,6.09,6.02,6.02,809700.0
2011-08-08 14:50:00,6.02,6.04,5.97,5.99,552100.0,6.02,6.04,5.97,5.99,552100.0
2011-08-08 15:00:00,6.0,6.06,5.98,6.06,909300.0,6.0,6.06,5.98,6.06,909300.0
2011-08-08 15:10:00,6.05,6.18,6.02,6.15,1111400.0,6.05,6.18,6.02,6.15,1111400.0
2011-08-08 15:20:00,6.15,6.18,6.1,6.11,1465000.0,6.15,6.18,6.1,6.11,1465000.0
2011-08-08 15:30:00,6.12,6.14,6.09,6.13,1470800.0,6.12,6.14,6.09,6.13,1470800.0
2011-08-08 15:40:00,6.14,6.15,6.02,6.04,1486500.0,6.14,6.15,6.02,6.04,1486500.0
2011-08-08 15:50:00,6.03,6.06,6.0,6.0,1737400.0,6.03,6.06,6.0,6.0,1737400.0
2011-08-09 09:30:00,6.1,6.13,6.0,6.04,1061700.0,6.1,6.13,6.0,6.04,1061700.0
2011-08-09 09:40:00,6.04,6.06,5.95,6.02,1256000.0,6.04,6.06,5.95,6.02,1256000.0
2011-08-09 09:50:00,6.02,6.13,6.02,6.13,758300.0,6.02,6.13,6.02,6.13,758300.0
2011-08-09 10:00:00,6.12,6.19,6.12,6.17,593200.0,6.12,6.19,6.12,6.17,593200.0
2011-08-09 10:10:00,6.17,6.22,6.16,6.2,580500.0,6.17,6.22,6.16,6.2,580500.0
2011-08-09 10:20:00,6.21,6.22,6.17,6.21,608400.0,6.21,6.22,6.17,6.21,608400.0
2011-08-09 10:30:00,6.21,6.25,6.19,6.21,366000.0,6.21,6.25,6.19,6.21,366000.0
2011-08-09 10:40:00,6.2,6.24,6.17,6.21,489200.0,6.2,6.24,6.17,6.21,489200.0
2011-08-09 10:50:00,6.21,6.23,6.17,6.18,502100.0,6.21,6.23,6.17,6.18,502100.0
2011-08-09 11:00:00,6.17,6.18,6.15,6.16,380400.0,6.17,6.18,6.15,6.16,380400.0
2011-08-09 11:10:00,6.16,6.17,6.11,6.15,530600.0,6.16,6.17,6.11,6.15,530600.0
2011-08-09 11:20:00,6.15,6.2,6.15,6.19,370000.0,6.15,6.2,6.15,6.19,370000.0
2011-08-09 11:30:00,6.19,6.2,6.17,6.18,700500.0,6.19,6.2,6.17,6.18,700500.0
2011-08-09 11:40:00,6.18,6.21,6.17,6.18,531400.0,6.18,6.21,6.17,6.18,531400.0
2011-08-09 11:50:00,6.17,6.22,6.17,6.22,232800.0,6.17,6.22,6.17,6.22,232800.0
2011-08-09 12:00:00,6.22,6.24,6.22,6.22,521100.0,6.22,6.24,6.22,6.22,521100.0
2011-08-09 12:10:00,6.23,6.23,6.2,6.21,363100.0,6.23,6.23,6.2,6.21,363100.0
2011-08-09 12:20:00,6.21,6.25,6.21,6.24,576300.0,6.21,6.25,6.21,6.24,576300.0
2011-08-09 12:30:00,6.23,6.27,6.23,6.27,252700.0,6.23,6.27,6.23,6.27,252700.0
2011-08-09 12:40:00,6.27,6.27,6.21,6.21,278600.0,6.27,6.27,6.21,6.21,278600.0
2011-08-09 12:50:00,6.21,6.22,6.19,6.21,426000.0,6.21,6.22,6.19,6.21,426000.0
2011-08-09 13:00:00,6.2,6.22,6.18,6.21,337800.0,6.2,6.22,6.18,6.21,337800.0
2011-08-09 13:10:00,6.21,6.22,6.2,6.2,166100.0,6.21,6.22,6.2,6.2,166100.0
2011-08-09 13:20:00,6.21,6.21,6.2,6.2,128300.0,6.21,6.21,6.2,6.2,128300.0
2011-08-09 13:30:00,6.2,6.21,6.17,6.18,420700.0,6.2,6.21,6.17,6.18,420700.0
2011-08-09 13:40:00,6.17,6.19,6.13,6.14,347200.0,6.17,6.19,6.13,6.14,347200.0
2011-08-09 13:50:00,6.14,6.16,6.11,6.13,245700.0,6.14,6.16,6.11,6.13,245700.0
2011-08-09 14:00:00,6.13,6.16,6.12,6.12,355900.0,6.13,6.16,6.12,6.12,355900.0
2011-08-09 14:10:00,6.12,6.22,6.12,6.16,681700.0,6.12,6.22,6.12,6.16,681700.0
2011-08-09 14:20:00,6.16,6.16,6.02,6.11,1129200.0,6.16,6.16,6.02,6.11,1129200.0
2011-08-09 14:30:00,6.11,6.12,6.01,6.02,594500.0,6.11,6.12,6.01,6.02,594500.0
2011-08-09 14:40:00,6.02,6.02,5.9,5.97,1225400.0,6.02,6.02,5.9,5.97,1225400.0
2011-08-09 14:50:00,5.97,6.09,5.97,6.06,1251100.0,5.97,6.09,5.97,6.06,1251100.0
2011-08-09 15:00:00,6.06,6.13,6.0,6.09,753100.0,6.06,6.13,6.0,6.09,753100.0
2011-08-09 15:10:00,6.1,6.21,6.08,6.17,788600.0,6.1,6.21,6.08,6.17,788600.0
2011-08-09 15:20:00,6.18,6.21,6.13,6.19,692500.0,6.18,6.21,6.13,6.19,692500.0
2011-08-09 15:30:00,6.19,6.21,6.15,6.2,692600.0,6.19,6.21,6.15,6.2,692600.0
2011-08-09 15:40:00,6.2,6.28,6.19,6.28,1168800.0,6.2,6.28,6.19,6.28,1168800.0
2011-08-09 15:50:00,6.28,6.35,6.27,6.35,1590700.0,6.28,6.35,6.27,6.35,1590700.0
2011-08-10 09:30:00,6.23,6.26,6.13,6.23,616200.0,6.23,6.26,6.13,6.23,616200.0
2011-08-10 09:40:00,6.23,6.33,6.19,6.3,956100.0,6.23,6.33,6.19,6.3,956100.0
2011-08-10 09:50:00,6.3,6.31,6.19,6.2,782500.0,6.3,6.31,6.19,6.2,782500.0
2011-08-10 10:00:00,6.19,6.23,6.15,6.16,674100.0,6.19,6.23,6.15,6.16,674100.0
2011-08-10 10:10:00,6.15,6.19,6.07,6.15,719300.0,6.15,6.19,6.07,6.15,719300.0
2011-08-10 10:20:00,6.13,6.16,6.06,6.1,570700.0,6.13,6.16,6.06,6.1,570700.0
2011-08-10 10:30:00,6.1,6.2,6.09,6.14,837000.0,6.1,6.2,6.09,6.14,837000.0
2011-08-10 10:40:00,6.14,6.2,6.09,6.13,847700.0,6.14,6.2,6.09,6.13,847700.0
2011-08-10 10:50:00,6.13,6.14,6.06,6.12,546300.0,6.13,6.14,6.06,6.12,546300.0
2011-08-10 11:00:00,6.11,6.11,6.04,6.09,960800.0,6.11,6.11,6.04,6.09,960800.0
2011-08-10 11:10:00,6.09,6.19,6.08,6.15,917700.0,6.09,6.19,6.08,6.15,917700.0
2011-08-10 11:20:00,6.14,6.17,6.08,6.09,394900.0,6.14,6.17,6.08,6.09,394900.0
2011-08-10 11:30:00,6.09,6.14,6.08,6.12,700400.0,6.09,6.14,6.08,6.12,700400.0
2011-08-10 11:40:00,6.12,6.18,6.1,6.15,403500.0,6.12,6.18,6.1,6.15,403500.0
2011-08-10 11:50:00,6.15,6.2,6.15,6.16,279900.0,6.15,6.2,6.15,6.16,279900.0
2011-08-10 12:00:00,6.16,6.21,6.14,6.18,308500.0,6.16,6.21,6.14,6.18,308500.0
2011-08-10 12:10:00,6.18,6.2,6.17,6.2,173400.0,6.18,6.2,6.17,6.2,173400.0
2011-08-10 12:20:00,6.19,6.2,6.13,6.13,423100.0,6.19,6.2,6.13,6.13,423100.0
2011-08-10 12:30:00,6.13,6.16,6.1,6.11,306300.0,6.13,6.16,6.1,6.11,306300.0
2011-08-10 12:40:00,6.11,6.11,6.07,6.08,558100.0,6.11,6.11,6.07,6.08,558100.0
2011-08-10 12:50:00,6.08,6.1,6.07,6.08,773500.0,6.08,6.1,6.07,6.08,773500.0
2011-08-10 13:00:00,6.08,6.09,6.06,6.07,571000.0,6.08,6.09,6.06,6.07,571000.0
2011-08-10 13:10:00,6.08,6.08,6.03,6.05,526600.0,6.08,6.08,6.03,6.05,526600.0
2011-08-10 13:20:00,6.05,6.07,6.02,6.05,424900.0,6.05,6.07,6.02,6.05,424900.0
2011-08-10 13:30:00,6.05,6.07,6.04,6.05,534100.0,6.05,6.07,6.04,6.05,534100.0
2011-08-10 13:40:00,6.06,6.1,6.04,6.08,582600.0,6.06,6.1,6.04,6.08,582600.0
2011-08-10 13:50:00,6.08,6.13,6.08,6.11,562700.0,6.08,6.13,6.08,6.11,562700.0
2011-08-10 14:00:00,6.11,6.17,6.09,6.17,353600.0,6.11,6.17,6.09,6.17,353600.0
2011-08-10 14:10:00,6.17,6.2,6.12,6.14,983800.0,6.17,6.2,6.12,6.14,983800.0
2011-08-10 14:20:00,6.13,6.16,6.12,6.12,448300.0,6.13,6.16,6.12,6.12,448300.0
2011-08-10 14:30:00,6.12,6.14,6.07,6.08,440200.0,6.12,6.14,6.07,6.08,440200.0
2011-08-10 14:40:00,6.08,6.12,6.07,6.1,870800.0,6.08,6.12,6.07,6.1,870800.0
2011-08-10 14:50:00,6.1,6.11,6.04,6.04,791300.0,6.1,6.11,6.04,6.04,791300.0
2011-08-10 15:00:00,6.04,6.07,6.01,6.02,476700.0,6.04,6.07,6.01,6.02,476700.0
2011-08-10 15:10:00,6.01,6.03,6.0,6.02,466300.0,6.01,6.03,6.0,6.02,466300.0
2011-08-10 15:20:00,6.03,6.07,6.0,6.01,574100.0,6.03,6.07,6.0,6.01,574100.0
2011-08-10 15:30:00,6.01,6.02,5.97,6.0,1039500.0,6.01,6.02,5.97,6.0,1039500.0
2011-08-10 15:40:00,6.0,6.02,5.94,5.97,2136100.0,6.0,6.02,5.94,5.97,2136100.0
2011-08-10 15:50:00,5.98,5.98,5.88,5.9,2432600.0,5.98,5.98,5.88,5.9,2432600.0
2011-08-11 09:30:00,5.9,6.13,5.89,6.11,1603600.0,5.9,6.13,5.89,6.11,1603600.0
2011-08-11 09:40:00,6.11,6.16,6.03,6.04,1391600.0,6.11,6.16,6.03,6.04,1391600.0
2011-08-11 09:50:00,6.04,6.05,5.95,5.99,1192200.0,6.04,6.05,5.95,5.99,1192200.0
2011-08-11 10:00:00,5.99,6.08,5.98,6.07,1429300.0,5.99,6.08,5.98,6.07,1429300.0
2011-08-11 10:10:00,6.08,6.16,6.04,6.15,1739000.0,6.08,6.16,6.04,6.15,1739000.0
2011-08-11 10:20:00,6.15,6.18,6.07,6.12,1590900.0,6.15,6.18,6.07,6.12,1590900.0
2011-08-11 10:30:00,6.13,6.17,6.11,6.16,938600.0,6.13,6.17,6.11,6.16,938600.0
2011-08-11 10:40:00,6.17,6.19,6.14,6.18,854400.0,6.17,6.19,6.14,6.18,854400.0
2011-08-11 10:50:00,6.17,6.21,6.13,6.14,769900.0,6.17,6.21,6.13,6.14,769900.0
2011-08-11 11:00:00,6.14,6.17,6.13,6.14,610500.0,6.14,6.17,6.13,6.14,610500.0
2011-08-11 11:10:00,6.13,6.15,6.11,6.12,318600.0,6.13,6.15,6.11,6.12,318600.0
2011-08-11 11:20:00,6.12,6.14,6.09,6.12,1449200.0,6.12,6.14,6.09,6.12,1449200.0
2011-08-11 11:30:00,6.12,6.16,6.11,6.12,1055200.0,6.12,6.16,6.11,6.12,1055200.0
2011-08-11 11:40:00,6.13,6.14,6.12,6.12,457200.0,6.13,6.14,6.12,6.12,457200.0
2011-08-11 11:50:00,6.13,6.17,6.13,6.14,361300.0,6.13,6.17,6.13,6.14,361300.0
2011-08-11 12:00:00,6.14,6.14,6.11,6.11,608900.0,6.14,6.14,6.11,6.11,608900.0
2011-08-11 12:10:00,6.11,6.12,6.07,6.07,1124300.0,6.11,6.12,6.07,6.07,1124300.0
2011-08-11 12:20:00,6.07,6.08,6.03,6.05,524900.0,6.07,6.08,6.03,6.05,524900.0
2011-08-11 12:30:00,6.06,6.08,6.06,6.06,509400.0,6.06,6.08,6.06,6.06,509400.0
2011-08-11 12:40:00,6.07,6.11,6.06,6.09,1212700.0,6.07,6.11,6.06,6.09,1212700.0
2011-08-11 12:50:00,6.08,6.16,6.08,6.14,890000.0,6.08,6.16,6.08,6.14,890000.0
2011-08-11 13:00:00,6.14,6.14,6.08,6.11,1174800.0,6.14,6.14,6.08,6.11,1174800.0
2011-08-11 13:10:00,6.12,6.13,6.09,6.09,492600.0,6.12,6.13,6.09,6.09,492600.0
2011-08-11 13:20:00,6.1,6.12,6.07,6.11,733500.0,6.1,6.12,6.07,6.11,733500.0
2011-08-11 13:30:00,6.1,6.13,6.09,6.11,429700.0,6.1,6.13,6.09,6.11,429700.0
2011-08-11 13:40:00,6.11,6.13,6.09,6.11,255600.0,6.11,6.13,6.09,6.11,255600.0
2011-08-11 13:50:00,6.11,6.18,6.1,6.18,1103900.0,6.11,6.18,6.1,6.18,1103900.0
2011-08-11 14:00:00,6.18,6.21,6.16,6.2,538700.0,6.18,6.21,6.16,6.2,538700.0
2011-08-11 14:10:00,6.19,6.25,6.19,6.22,999200.0,6.19,6.25,6.19,6.22,999200.0
2011-08-11 14:20:00,6.23,6.27,6.22,6.27,1276800.0,6.23,6.27,6.22,6.27,1276800.0
2011-08-11 14:30:00,6.26,6.27,6.23,6.26,470400.0,6.26,6.27,6.23,6.26,470400.0
2011-08-11 14:40:00,6.25,6.27,6.23,6.25,467500.0,6.25,6.27,6.23,6.25,467500.0
2011-08-11 14:50:00,6.25,6.29,6.24,6.28,409300.0,6.25,6.29,6.24,6.28,409300.0
2011-08-11 15:00:00,6.28,6.34,6.27,6.32,563600.0,6.28,6.34,6.27,6.32,563600.0
2011-08-11 15:10:00,6.31,6.36,6.31,6.33,796500.0,6.31,6.36,6.31,6.33,796500.0
2011-08-11 15:20:00,6.33,6.35,6.32,6.34,848700.0,6.33,6.35,6.32,6.34,848700.0
2011-08-11 15:30:00,6.33,6.39,6.33,6.38,1128000.0,6.33,6.39,6.33,6.38,1128000.0
2011-08-11 15:40:00,6.37,6.43,6.37,6.42,1527700.0,6.37,6.43,6.37,6.42,1527700.0
2011-08-11 15:50:00,6.42,6.42,6.33,6.34,2560500.0,6.42,6.42,6.33,6.34,2560500.0
2011-08-12 09:30:00,6.41,6.44,6.3,6.44,1044200.0,6.41,6.44,6.3,6.44,1044200.0
2011-08-12 09:40:00,6.44,6.55,6.42,6.53,2162100.0,6.44,6.55,6.42,6.53,2162100.0
2011-08-12 09:50:00,6.54,6.58,6.34,6.39,1516300.0,6.54,6.58,6.34,6.39,1516300.0
2011-08-12 10:00:00,6.38,6.39,6.31,6.34,540100.0,6.38,6.39,6.31,6.34,540100.0
2011-08-12 10:10:00,6.34,6.41,6.32,6.4,365800.0,6.34,6.41,6.32,6.4,365800.0
2011-08-12 10:20:00,6.4,6.41,6.36,6.4,319200.0,6.4,6.41,6.36,6.4,319200.0
2011-08-12 10:30:00,6.4,6.45,6.39,6.45,594500.0,6.4,6.45,6.39,6.45,594500.0
2011-08-12 10:40:00,6.45,6.45,6.38,6.39,647700.0,6.45,6.45,6.38,6.39,647700.0
2011-08-12 10:50:00,6.4,6.43,6.37,6.43,770700.0,6.4,6.43,6.37,6.43,770700.0
2011-08-12 11:00:00,6.43,6.45,6.42,6.44,505600.0,6.43,6.45,6.42,6.44,505600.0
2011-08-12 11:10:00,6.44,6.47,6.42,6.46,475700.0,6.44,6.47,6.42,6.46,475700.0
2011-08-12 11:20:00,6.45,6.46,6.41,6.46,333900.0,6.45,6.46,6.41,6.46,333900.0
2011-08-12 11:30:00,6.45,6.49,6.44,6.48,713000.0,6.45,6.49,6.44,6.48,713000.0
2011-08-12 11:40:00,6.47,6.52,6.47,6.51,579400.0,6.47,6.52,6.47,6.51,579400.0
2011-08-12 11:50:00,6.51,6.51,6.47,6.48,480300.0,6.51,6.51,6.47,6.48,480300.0
2011-08-12 12:00:00,6.49,6.51,6.49,6.49,460700.0,6.49,6.51,6.49,6.49,460700.0
2011-08-12 12:10:00,6.5,6.5,6.46,6.49,305400.0,6.5,6.5,6.46,6.49,305400.0
2011-08-12 12:20:00,6.49,6.49,6.45,6.47,891100.0,6.49,6.49,6.45,6.47,891100.0
2011-08-12 12:30:00,6.48,6.49,6.45,6.49,207900.0,6.48,6.49,6.45,6.49,207900.0
2011-08-12 12:40:00,6.49,6.5,6.47,6.48,221600.0,6.49,6.5,6.47,6.48,221600.0
2011-08-12 12:50:00,6.48,6.5,6.47,6.5,248300.0,6.48,6.5,6.47,6.5,248300.0
2011-08-12 13:00:00,6.5,6.52,6.49,6.5,157900.0,6.5,6.52,6.49,6.5,157900.0
2011-08-12 13:10:00,6.5,6.5,6.48,6.49,356400.0,6.5,6.5,6.48,6.49,356400.0
2011-08-12 13:20:00,6.49,6.5,6.46,6.47,632400.0,6.49,6.5,6.46,6.47,632400.0
2011-08-12 13:30:00,6.47,6.49,6.46,6.49,197400.0,6.47,6.49,6.46,6.49,197400.0
2011-08-12 13:40:00,6.49,6.49,6.48,6.48,150400.0,6.49,6.49,6.48,6.48,150400.0
2011-08-12 13:50:00,6.49,6.49,6.46,6.46,470400.0,6.49,6.49,6.46,6.46,470400.0
2011-08-12 14:00:00,6.46,6.48,6.46,6.46,414700.0,6.46,6.48,6.46,6.46,414700.0
2011-08-12 14:10:00,6.46,6.47,6.43,6.45,722100.0,6.46,6.47,6.43,6.45,722100.0
2011-08-12 14:20:00,6.45,6.45,6.41,6.43,418200.0,6.45,6.45,6.41,6.43,418200.0
2011-08-12 14:30:00,6.43,6.43,6.39,6.4,470300.0,6.43,6.43,6.39,6.4,470300.0
2011-08-12 14:40:00,6.4,6.42,6.39,6.41,526100.0,6.4,6.42,6.39,6.41,526100.0
2011-08-12 14:50:00,6.41,6.42,6.4,6.4,538400.0,6.41,6.42,6.4,6.4,538400.0
2011-08-12 15:00:00,6.41,6.42,6.4,6.4,393600.0,6.41,6.42,6.4,6.4,393600.0
2011-08-12 15:10:00,6.4,6.41,6.38,6.39,544500.0,6.4,6.41,6.38,6.39,544500.0
2011-08-12 15:20:00,6.39,6.41,6.38,6.4,367400.0,6.39,6.41,6.38,6.4,367400.0
2011-08-12 15:30:00,6.4,6.41,6.37,6.4,727400.0,6.4,6.41,6.37,6.4,727400.0
2011-08-12 15:40:00,6.4,6.41,6.39,6.4,487800.0,6.4,6.41,6.39,6.4,487800.0
2011-08-12 15:50:00,6.4,6.41,6.39,6.41,664300.0,6.4,6.41,6.39,6.41,664300.0
2011-08-15 09:30:00,6.48,6.55,6.47,6.49,405500.0,6.48,6.55,6.47,6.49,405500.0
2011-08-15 09:40:00,6.49,6.53,6.46,6.51,365700.0,6.49,6.53,6.46,6.51,365700.0
2011-08-15 09:50:00,6.51,6.52,6.48,6.49,488400.0,6.51,6.52,6.48,6.49,488400.0
2011-08-15 10:00:00,6.49,6.54,6.49,6.5,627300.0,6.49,6.54,6.49,6.5,627300.0
2011-08-15 10:10:00,6.5,6.55,6.49,6.53,839500.0,6.5,6.55,6.49,6.53,839500.0
2011-08-15 10:20:00,6.53,6.55,6.52,6.54,279800.0,6.53,6.55,6.52,6.54,279800.0
2011-08-15 10:30:00,6.54,6.57,6.52,6.54,594600.0,6.54,6.57,6.52,6.54,594600.0
2011-08-15 10:40:00,6.54,6.55,6.51,6.53,569600.0,6.54,6.55,6.51,6.53,569600.0
2011-08-15 10:50:00,6.54,6.55,6.51,6.51,375900.0,6.54,6.55,6.51,6.51,375900.0
2011-08-15 11:00:00,6.51,6.55,6.5,6.53,421200.0,6.51,6.55,6.5,6.53,421200.0
2011-08-15 11:10:00,6.54,6.54,6.51,6.51,454300.0,6.54,6.54,6.51,6.51,454300.0
2011-08-15 11:20:00,6.51,6.52,6.5,6.5,113000.0,6.51,6.52,6.5,6.5,113000.0
2011-08-15 11:30:00,6.5,6.51,6.47,6.49,486600.0,6.5,6.51,6.47,6.49,486600.0
2011-08-15 11:40:00,6.5,6.52,6.49,6.5,369500.0,6.5,6.52,6.49,6.5,369500.0
2011-08-15 11:50:00,6.5,6.52,6.5,6.5,144600.0,6.5,6.52,6.5,6.5,144600.0
2011-08-15 12:00:00,6.51,6.53,6.49,6.51,412100.0,6.51,6.53,6.49,6.51,412100.0
2011-08-15 12:10:00,6.51,6.53,6.5,6.52,326500.0,6.51,6.53,6.5,6.52,326500.0
2011-08-15 12:20:00,6.52,6.54,6.51,6.53,223100.0,6.52,6.54,6.51,6.53,223100.0
2011-08-15 12:30:00,6.53,6.53,6.51,6.52,108900.0,6.53,6.53,6.51,6.52,108900.0
2011-08-15 12:40:00,6.52,6.52,6.51,6.51,78300.0,6.52,6.52,6.51,6.51,78300.0
2011-08-15 12:50:00,6.52,6.55,6.51,6.54,280000.0,6.52,6.55,6.51,6.54,280000.0
2011-08-15 13:00:00,6.54,6.56,6.54,6.54,131200.0,6.54,6.56,6.54,6.54,131200.0
2011-08-15 13:10:00,6.54,6.55,6.52,6.53,208800.0,6.54,6.55,6.52,6.53,208800.0
2011-08-15 13:20:00,6.54,6.55,6.53,6.54,111900.0,6.54,6.55,6.53,6.54,111900.0
2011-08-15 13:30:00,6.54,6.55,6.53,6.53,195800.0,6.54,6.55,6.53,6.53,195800.0
2011-08-15 13:40:00,6.54,6.54,6.52,6.53,105300.0,6.54,6.54,6.52,6.53,105300.0
2011-08-15 13:50:00,6.53,6.54,6.52,6.52,186600.0,6.53,6.54,6.52,6.52,186600.0
2011-08-15 14:00:00,6.52,6.54,6.51,6.54,271100.0,6.52,6.54,6.51,6.54,271100.0
2011-08-15 14:10:00,6.53,6.54,6.52,6.53,159400.0,6.53,6.54,6.52,6.53,159400.0
2011-08-15 14:20:00,6.54,6.54,6.52,6.53,320000.0,6.54,6.54,6.52,6.53,320000.0
2011-08-15 14:30:00,6.53,6.53,6.5,6.5,253800.0,6.53,6.53,6.5,6.5,253800.0
2011-08-15 14:40:00,6.5,6.52,6.5,6.52,267700.0,6.5,6.52,6.5,6.52,267700.0
2011-08-15 14:50:00,6.52,6.53,6.5,6.52,370200.0,6.52,6.53,6.5,6.52,370200.0
2011-08-15 15:00:00,6.52,6.53,6.5,6.5,364200.0,6.52,6.53,6.5,6.5,364200.0
2011-08-15 15:10:00,6.51,6.52,6.5,6.5,213500.0,6.51,6.52,6.5,6.5,213500.0
2011-08-15 15:20:00,6.51,6.52,6.49,6.5,307700.0,6.51,6.52,6.49,6.5,307700.0
2011-08-15 15:30:00,6.5,6.52,6.5,6.51,529100.0,6.5,6.52,6.5,6.51,529100.0
2011-08-15 15:40:00,6.5,6.53,6.5,6.53,750000.0,6.5,6.53,6.5,6.53,750000.0
2011-08-15 15:50:00,6.53,6.53,6.51,6.53,1666800.0,6.53,6.53,6.51,6.53,1666800.0
2011-08-16 09:30:00,6.42,6.48,6.41,6.46,354000.0,6.42,6.48,6.41,6.46,354000.0
2011-08-16 09:40:00,6.47,6.49,6.44,6.44,335000.0,6.47,6.49,6.44,6.44,335000.0
2011-08-16 09:50:00,6.44,6.46,6.43,6.44,425300.0,6.44,6.46,6.43,6.44,425300.0
2011-08-16 10:00:00,6.44,6.46,6.4,6.42,628000.0,6.44,6.46,6.4,6.42,628000.0
2011-08-16 10:10:00,6.41,6.47,6.41,6.46,867000.0,6.41,6.47,6.41,6.46,867000.0
2011-08-16 10:20:00,6.46,6.47,6.45,6.45,329800.0,6.46,6.47,6.45,6.45,329800.0
2011-08-16 10:30:00,6.46,6.48,6.45,6.47,635500.0,6.46,6.48,6.45,6.47,635500.0
2011-08-16 10:40:00,6.47,6.48,6.44,6.47,238200.0,6.47,6.48,6.44,6.47,238200.0
2011-08-16 10:50:00,6.47,6.47,6.45,6.47,167700.0,6.47,6.47,6.45,6.47,167700.0
2011-08-16 11:00:00,6.47,6.48,6.45,6.45,245700.0,6.47,6.48,6.45,6.45,245700.0
2011-08-16 11:10:00,6.45,6.46,6.43,6.44,125300.0,6.45,6.46,6.43,6.44,125300.0
2011-08-16 11:20:00,6.44,6.46,6.43,6.46,279500.0,6.44,6.46,6.43,6.46,279500.0
2011-08-16 11:30:00,6.45,6.45,6.43,6.44,189500.0,6.45,6.45,6.43,6.44,189500.0
2011-08-16 11:40:00,6.44,6.47,6.44,6.47,316200.0,6.44,6.47,6.44,6.47,316200.0
2011-08-16 11:50:00,6.47,6.48,6.44,6.46,615600.0,6.47,6.48,6.44,6.46,615600.0
2011-08-16 12:00:00,6.46,6.48,6.45,6.48,331300.0,6.46,6.48,6.45,6.48,331300.0
2011-08-16 12:10:00,6.49,6.5,6.42,6.46,890700.0,6.49,6.5,6.42,6.46,890700.0
2011-08-16 12:20:00,6.46,6.47,6.41,6.42,460000.0,6.46,6.47,6.41,6.42,460000.0
2011-08-16 12:30:00,6.42,6.45,6.39,6.45,744100.0,6.42,6.45,6.39,6.45,744100.0
2011-08-16 12:40:00,6.45,6.45,6.42,6.43,276200.0,6.45,6.45,6.42,6.43,276200.0
2011-08-16 12:50:00,6.43,6.44,6.42,6.44,162000.0,6.43,6.44,6.42,6.44,162000.0
2011-08-16 13:00:00,6.44,6.44,6.37,6.4,434800.0,6.44,6.44,6.37,6.4,434800.0
2011-08-16 13:10:00,6.4,6.42,6.39,6.42,183800.0,6.4,6.42,6.39,6.42,183800.0
2011-08-16 13:20:00,6.42,6.44,6.41,6.43,204100.0,6.42,6.44,6.41,6.43,204100.0
2011-08-16 13:30:00,6.43,6.45,6.41,6.43,370600.0,6.43,6.45,6.41,6.43,370600.0
2011-08-16 13:40:00,6.44,6.45,6.43,6.44,351200.0,6.44,6.45,6.43,6.44,351200.0
2011-08-16 13:50:00,6.44,6.45,6.43,6.45,344400.0,6.44,6.45,6.43,6.45,344400.0
2011-08-16 14:00:00,6.45,6.45,6.44,6.45,369400.0,6.45,6.45,6.44,6.45,369400.0
2011-08-16 14:10:00,6.45,6.46,6.43,6.44,345300.0,6.45,6.46,6.43,6.44,345300.0
2011-08-16 14:20:00,6.44,6.45,6.41,6.44,736600.0,6.44,6.45,6.41,6.44,736600.0
2011-08-16 14:30:00,6.44,6.45,6.43,6.44,219100.0,6.44,6.45,6.43,6.44,219100.0
2011-08-16 14:40:00,6.44,6.45,6.43,6.45,184200.0,6.44,6.45,6.43,6.45,184200.0
2011-08-16 14:50:00,6.45,6.45,6.43,6.44,170800.0,6.45,6.45,6.43,6.44,170800.0
2011-08-16 15:00:00,6.44,6.44,6.42,6.43,466300.0,6.44,6.44,6.42,6.43,466300.0
2011-08-16 15:10:00,6.43,6.45,6.43,6.43,659600.0,6.43,6.45,6.43,6.43,659600.0
2011-08-16 15:20:00,6.43,6.45,6.43,6.43,853800.0,6.43,6.45,6.43,6.43,853800.0
2011-08-16 15:30:00,6.44,6.45,6.43,6.45,307400.0,6.44,6.45,6.43,6.45,307400.0
2011-08-16 15:40:00,6.45,6.45,6.42,6.43,1005600.0,6.45,6.45,6.42,6.43,1005600.0
2011-08-16 15:50:00,6.43,6.43,6.41,6.42,1203900.0,6.43,6.43,6.41,6.42,1203900.0
2011-08-17 09:30:00,6.47,6.52,6.44,6.48,498700.0,6.47,6.52,6.44,6.48,498700.0
2011-08-17 09:40:00,6.48,6.55,6.46,6.53,362500.0,6.48,6.55,6.46,6.53,362500.0
2011-08-17 09:50:00,6.53,6.55,6.5,6.54,208600.0,6.53,6.55,6.5,6.54,208600.0
2011-08-17 10:00:00,6.54,6.55,6.53,6.54,118600.0,6.54,6.55,6.53,6.54,118600.0
2011-08-17 10:10:00,6.54,6.58,6.54,6.55,384700.0,6.54,6.58,6.54,6.55,384700.0
2011-08-17 10:20:00,6.55,6.58,6.53,6.58,518400.0,6.55,6.58,6.53,6.58,518400.0
2011-08-17 10:30:00,6.57,6.57,6.52,6.52,375600.0,6.57,6.57,6.52,6.52,375600.0
2011-08-17 10:40:00,6.52,6.56,6.52,6.54,138200.0,6.52,6.56,6.52,6.54,138200.0
2011-08-17 10:50:00,6.54,6.57,6.52,6.53,235700.0,6.54,6.57,6.52,6.53,235700.0
2011-08-17 11:00:00,6.53,6.57,6.52,6.57,240400.0,6.53,6.57,6.52,6.57,240400.0
2011-08-17 11:10:00,6.57,6.57,6.53,6.54,192500.0,6.57,6.57,6.53,6.54,192500.0
2011-08-17 11:20:00,6.53,6.54,6.49,6.5,209300.0,6.53,6.54,6.49,6.5,209300.0
2011-08-17 11:30:00,6.51,6.51,6.47,6.49,140800.0,6.51,6.51,6.47,6.49,140800.0
2011-08-17 11:40:00,6.48,6.49,6.46,6.49,162700.0,6.48,6.49,6.46,6.49,162700.0
2011-08-17 11:50:00,6.48,6.49,6.46,6.47,186400.0,6.48,6.49,6.46,6.47,186400.0
2011-08-17 12:00:00,6.47,6.48,6.43,6.46,244000.0,6.47,6.48,6.43,6.46,244000.0
2011-08-17 12:10:00,6.46,6.48,6.44,6.47,189600.0,6.46,6.48,6.44,6.47,189600.0
2011-08-17 12:20:00,6.47,6.48,6.46,6.48,182700.0,6.47,6.48,6.46,6.48,182700.0
2011-08-17 12:30:00,6.48,6.49,6.46,6.47,214700.0,6.48,6.49,6.46,6.47,214700.0
2011-08-17 12:40:00,6.46,6.5,6.46,6.49,271900.0,6.46,6.5,6.46,6.49,271900.0
2011-08-17 12:50:00,6.49,6.49,6.45,6.47,291500.0,6.49,6.49,6.45,6.47,291500.0
2011-08-17 13:00:00,6.46,6.47,6.45,6.47,128200.0,6.46,6.47,6.45,6.47,128200.0
2011-08-17 13:10:00,6.47,6.48,6.46,6.47,196100.0,6.47,6.48,6.46,6.47,196100.0
2011-08-17 13:20:00,6.46,6.47,6.44,6.44,132200.0,6.46,6.47,6.44,6.44,132200.0
2011-08-17 13:30:00,6.45,6.46,6.44,6.44,136100.0,6.45,6.46,6.44,6.44,136100.0
2011-08-17 13:40:00,6.44,6.45,6.42,6.43,157900.0,6.44,6.45,6.42,6.43,157900.0
2011-08-17 13:50:00,6.44,6.46,6.43,6.45,193700.0,6.44,6.46,6.43,6.45,193700.0
2011-08-17 14:00:00,6.45,6.49,6.45,6.49,701300.0,6.45,6.49,6.45,6.49,701300.0
2011-08-17 14:10:00,6.49,6.51,6.48,6.51,207600.0,6.49,6.51,6.48,6.51,207600.0
2011-08-17 14:20:00,6.5,6.51,6.49,6.5,181200.0,6.5,6.51,6.49,6.5,181200.0
2011-08-17 14:30:00,6.49,6.5,6.48,6.48,240500.0,6.49,6.5,6.48,6.48,240500.0
2011-08-17 14:40:00,6.48,6.48,6.46,6.46,210100.0,6.48,6.48,6.46,6.46,210100.0
2011-08-17 14:50:00,6.46,6.48,6.46,6.48,152700.0,6.46,6.48,6.46,6.48,152700.0
2011-08-17 15:00:00,6.48,6.49,6.46,6.46,217500.0,6.48,6.49,6.46,6.46,217500.0
2011-08-17 15:10:00,6.47,6.49,6.46,6.49,265500.0,6.47,6.49,6.46,6.49,265500.0
2011-08-17 15:20:00,6.49,6.5,6.48,6.5,123000.0,6.49,6.5,6.48,6.5,123000.0
2011-08-17 15:30:00,6.5,6.51,6.48,6.49,512100.0,6.5,6.51,6.48,6.49,512100.0
2011-08-17 15:40:00,6.49,6.49,6.46,6.47,487500.0,6.49,6.49,6.46,6.47,487500.0
2011-08-17 15:50:00,6.48,6.48,6.46,6.47,701500.0,6.48,6.48,6.46,6.47,701500.0
2011-08-18 09:30:00,6.28,6.31,6.24,6.29,556900.0,6.28,6.31,6.24,6.29,556900.0
2011-08-18 09:40:00,6.29,6.3,6.26,6.29,344600.0,6.29,6.3,6.26,6.29,344600.0
2011-08-18 09:50:00,6.29,6.34,6.28,6.31,284100.0,6.29,6.34,6.28,6.31,284100.0
2011-08-18 10:00:00,6.3,6.31,6.14,6.2,823000.0,6.3,6.31,6.14,6.2,823000.0
2011-08-18 10:10:00,6.2,6.26,6.18,6.23,424400.0,6.2,6.26,6.18,6.23,424400.0
2011-08-18 10:20:00,6.23,6.29,6.18,6.26,432600.0,6.23,6.29,6.18,6.26,432600.0
2011-08-18 10:30:00,6.26,6.26,6.2,6.23,477200.0,6.26,6.26,6.2,6.23,477200.0
2011-08-18 10:40:00,6.22,6.24,6.19,6.23,420500.0,6.22,6.24,6.19,6.23,420500.0
2011-08-18 10:50:00,6.23,6.26,6.23,6.26,251600.0,6.23,6.26,6.23,6.26,251600.0
2011-08-18 11:00:00,6.26,6.26,6.18,6.18,323600.0,6.26,6.26,6.18,6.18,323600.0
2011-08-18 11:10:00,6.18,6.21,6.17,6.18,510800.0,6.18,6.21,6.17,6.18,510800.0
2011-08-18 11:20:00,6.18,6.2,6.17,6.2,135800.0,6.18,6.2,6.17,6.2,135800.0
2011-08-18 11:30:00,6.2,6.24,6.19,6.21,315300.0,6.2,6.24,6.19,6.21,315300.0
2011-08-18 11:40:00,6.21,6.25,6.2,6.23,262300.0,6.21,6.25,6.2,6.23,262300.0
2011-08-18 11:50:00,6.23,6.24,6.2,6.21,116100.0,6.23,6.24,6.2,6.21,116100.0
2011-08-18 12:00:00,6.21,6.21,6.15,6.17,227600.0,6.21,6.21,6.15,6.17,227600.0
2011-08-18 12:10:00,6.17,6.2,6.16,6.19,147300.0,6.17,6.2,6.16,6.19,147300.0
2011-08-18 12:20:00,6.19,6.21,6.19,6.21,142200.0,6.19,6.21,6.19,6.21,142200.0
2011-08-18 12:30:00,6.21,6.21,6.15,6.17,526400.0,6.21,6.21,6.15,6.17,526400.0
2011-08-18 12:40:00,6.17,6.18,6.16,6.16,139700.0,6.17,6.18,6.16,6.16,139700.0
2011-08-18 12:50:00,6.16,6.18,6.16,6.18,139900.0,6.16,6.18,6.16,6.18,139900.0
2011-08-18 13:00:00,6.18,6.18,6.15,6.15,108400.0,6.18,6.18,6.15,6.15,108400.0
2011-08-18 13:10:00,6.15,6.16,6.13,6.15,177300.0,6.15,6.16,6.13,6.15,177300.0
2011-08-18 13:20:00,6.15,6.16,6.14,6.16,113100.0,6.15,6.16,6.14,6.16,113100.0
2011-08-18 13:30:00,6.16,6.16,6.11,6.12,369200.0,6.16,6.16,6.11,6.12,369200.0
2011-08-18 13:40:00,6.12,6.14,6.11,6.14,265500.0,6.12,6.14,6.11,6.14,265500.0
2011-08-18 13:50:00,6.14,6.15,6.11,6.12,145100.0,6.14,6.15,6.11,6.12,145100.0
2011-08-18 14:00:00,6.12,6.17,6.12,6.13,413400.0,6.12,6.17,6.12,6.13,413400.0
2011-08-18 14:10:00,6.14,6.16,6.11,6.15,291000.0,6.14,6.16,6.11,6.15,291000.0
2011-08-18 14:20:00,6.15,6.2,6.15,6.16,626600.0,6.15,6.2,6.15,6.16,626600.0
2011-08-18 14:30:00,6.16,6.18,6.15,6.15,354100.0,6.16,6.18,6.15,6.15,354100.0
2011-08-18 14:40:00,6.15,6.16,6.15,6.15,49200.0,6.15,6.16,6.15,6.15,49200.0
2011-08-18 14:50:00,6.16,6.16,6.1,6.1,661400.0,6.16,6.16,6.1,6.1,661400.0
2011-08-18 15:00:00,6.1,6.11,6.06,6.06,1135700.0,6.1,6.11,6.06,6.06,1135700.0
2011-08-18 15:10:00,6.06,6.08,6.06,6.07,296100.0,6.06,6.08,6.06,6.07,296100.0
2011-08-18 15:20:00,6.07,6.1,6.04,6.07,754200.0,6.07,6.1,6.04,6.07,754200.0
2011-08-18 15:30:00,6.08,6.09,6.04,6.06,1078500.0,6.08,6.09,6.04,6.06,1078500.0
2011-08-18 15:40:00,6.06,6.06,6.0,6.01,923300.0,6.06,6.06,6.0,6.01,923300.0
2011-08-18 15:50:00,6.01,6.08,6.0,6.06,1594600.0,6.01,6.08,6.0,6.06,1594600.0
2011-08-19 09:30:00,6.02,6.12,6.02,6.11,1721700.0,6.02,6.12,6.02,6.11,1721700.0
2011-08-19 09:40:00,6.11,6.17,6.09,6.11,812100.0,6.11,6.17,6.09,6.11,812100.0
2011-08-19 09:50:00,6.12,6.19,6.09,6.19,420200.0,6.12,6.19,6.09,6.19,420200.0
2011-08-19 10:00:00,6.19,6.23,6.16,6.21,512500.0,6.19,6.23,6.16,6.21,512500.0
2011-08-19 10:10:00,6.21,6.27,6.19,6.26,678900.0,6.21,6.27,6.19,6.26,678900.0
2011-08-19 10:20:00,6.27,6.33,6.24,6.31,485300.0,6.27,6.33,6.24,6.31,485300.0
2011-08-19 10:30:00,6.31,6.32,6.21,6.21,500100.0,6.31,6.32,6.21,6.21,500100.0
2011-08-19 10:40:00,6.22,6.26,6.2,6.22,416300.0,6.22,6.26,6.2,6.22,416300.0
2011-08-19 10:50:00,6.22,6.24,6.2,6.24,218100.0,6.22,6.24,6.2,6.24,218100.0
2011-08-19 11:00:00,6.24,6.24,6.18,6.18,267900.0,6.24,6.24,6.18,6.18,267900.0
2011-08-19 11:10:00,6.18,6.19,6.11,6.12,533500.0,6.18,6.19,6.11,6.12,533500.0
2011-08-19 11:20:00,6.12,6.15,6.11,6.12,336800.0,6.12,6.15,6.11,6.12,336800.0
2011-08-19 11:30:00,6.12,6.15,6.09,6.13,323900.0,6.12,6.15,6.09,6.13,323900.0
2011-08-19 11:40:00,6.13,6.18,6.12,6.16,206600.0,6.13,6.18,6.12,6.16,206600.0
2011-08-19 11:50:00,6.16,6.19,6.15,6.19,188900.0,6.16,6.19,6.15,6.19,188900.0
2011-08-19 12:00:00,6.19,6.19,6.17,6.18,169100.0,6.19,6.19,6.17,6.18,169100.0
2011-08-19 12:10:00,6.18,6.18,6.17,6.18,98800.0,6.18,6.18,6.17,6.18,98800.0
2011-08-19 12:20:00,6.18,6.18,6.15,6.16,151500.0,6.18,6.18,6.15,6.16,151500.0
2011-08-19 12:30:00,6.16,6.18,6.15,6.16,292900.0,6.16,6.18,6.15,6.16,292900.0
2011-08-19 12:40:00,6.16,6.19,6.15,6.18,243600.0,6.16,6.19,6.15,6.18,243600.0
2011-08-19 12:50:00,6.18,6.2,6.17,6.19,167300.0,6.18,6.2,6.17,6.19,167300.0
2011-08-19 13:00:00,6.18,6.19,6.16,6.18,178400.0,6.18,6.19,6.16,6.18,178400.0
2011-08-19 13:10:00,6.19,6.21,6.17,6.18,372300.0,6.19,6.21,6.17,6.18,372300.0
2011-08-19 13:20:00,6.18,6.21,6.18,6.2,210300.0,6.18,6.21,6.18,6.2,210300.0
2011-08-19 13:30:00,6.2,6.21,6.16,6.18,281500.0,6.2,6.21,6.16,6.18,281500.0
2011-08-19 13:40:00,6.17,6.19,6.15,6.19,417200.0,6.17,6.19,6.15,6.19,417200.0
2011-08-19 13:50:00,6.19,6.2,6.18,6.2,221400.0,6.19,6.2,6.18,6.2,221400.0
2011-08-19 14:00:00,6.19,6.2,6.15,6.17,381400.0,6.19,6.2,6.15,6.17,381400.0
2011-08-19 14:10:00,6.17,6.18,6.15,6.16,320100.0,6.17,6.18,6.15,6.16,320100.0
2011-08-19 14:20:00,6.16,6.17,6.13,6.15,283000.0,6.16,6.17,6.13,6.15,283000.0
2011-08-19 14:30:00,6.15,6.17,6.13,6.16,350900.0,6.15,6.17,6.13,6.16,350900.0
2011-08-19 14:40:00,6.16,6.17,6.13,6.14,471200.0,6.16,6.17,6.13,6.14,471200.0
2011-08-19 14:50:00,6.15,6.16,6.11,6.14,333700.0,6.15,6.16,6.11,6.14,333700.0
2011-08-19 15:00:00,6.14,6.16,6.12,6.13,498200.0,6.14,6.16,6.12,6.13,498200.0
2011-08-19 15:10:00,6.14,6.14,6.11,6.14,325000.0,6.14,6.14,6.11,6.14,325000.0
2011-08-19 15:20:00,6.13,6.18,6.13,6.16,628600.0,6.13,6.18,6.13,6.16,628600.0
2011-08-19 15:30:00,6.16,6.16,6.13,6.16,491500.0,6.16,6.16,6.13,6.16,491500.0
2011-08-19 15:40:00,6.15,6.18,6.13,6.17,935000.0,6.15,6.18,6.13,6.17,935000.0
2011-08-19 15:50:00,6.17,6.18,6.1,6.11,1355500.0,6.17,6.18,6.1,6.11,1355500.0
2011-08-22 09:30:00,6.23,6.26,6.21,6.26,172500.0,6.23,6.26,6.21,6.26,172500.0
2011-08-22 09:40:00,6.25,6.26,6.18,6.22,311700.0,6.25,6.26,6.18,6.22,311700.0
2011-08-22 09:50:00,6.21,6.24,6.18,6.22,176200.0,6.21,6.24,6.18,6.22,176200.0
2011-08-22 10:00:00,6.22,6.25,6.19,6.19,274100.0,6.22,6.25,6.19,6.19,274100.0
2011-08-22 10:10:00,6.19,6.23,6.18,6.23,378500.0,6.19,6.23,6.18,6.23,378500.0
2011-08-22 10:20:00,6.23,6.25,6.21,6.24,492100.0,6.23,6.25,6.21,6.24,492100.0
2011-08-22 10:30:00,6.24,6.26,6.22,6.23,924600.0,6.24,6.26,6.22,6.23,924600.0
2011-08-22 10:40:00,6.23,6.25,6.19,6.22,1006900.0,6.23,6.25,6.19,6.22,1006900.0
2011-08-22 10:50:00,6.22,6.24,6.16,6.16,401900.0,6.22,6.24,6.16,6.16,401900.0
2011-08-22 11:00:00,6.16,6.2,6.16,6.2,294800.0,6.16,6.2,6.16,6.2,294800.0
2011-08-22 11:10:00,6.19,6.2,6.15,6.16,223300.0,6.19,6.2,6.15,6.16,223300.0
2011-08-22 11:20:00,6.16,6.18,6.14,6.18,172600.0,6.16,6.18,6.14,6.18,172600.0
2011-08-22 11:30:00,6.18,6.18,6.13,6.13,166100.0,6.18,6.18,6.13,6.13,166100.0
2011-08-22 11:40:00,6.13,6.13,6.11,6.13,145800.0,6.13,6.13,6.11,6.13,145800.0
2011-08-22 11:50:00,6.13,6.14,6.11,6.12,221400.0,6.13,6.14,6.11,6.12,221400.0
2011-08-22 12:00:00,6.12,6.15,6.12,6.15,174200.0,6.12,6.15,6.12,6.15,174200.0
2011-08-22 12:10:00,6.14,6.16,6.13,6.15,173900.0,6.14,6.16,6.13,6.15,173900.0
2011-08-22 12:20:00,6.14,6.17,6.12,6.12,161400.0,6.14,6.17,6.12,6.12,161400.0
2011-08-22 12:30:00,6.12,6.14,6.09,6.1,211000.0,6.12,6.14,6.09,6.1,211000.0
2011-08-22 12:40:00,6.09,6.15,6.08,6.15,247400.0,6.09,6.15,6.08,6.15,247400.0
2011-08-22 12:50:00,6.15,6.17,6.13,6.17,331000.0,6.15,6.17,6.13,6.17,331000.0
2011-08-22 13:00:00,6.17,6.18,6.15,6.16,125600.0,6.17,6.18,6.15,6.16,125600.0
2011-08-22 13:10:00,6.16,6.17,6.15,6.16,157000.0,6.16,6.17,6.15,6.16,157000.0
2011-08-22 13:20:00,6.15,6.18,6.15,6.15,179400.0,6.15,6.18,6.15,6.15,179400.0
2011-08-22 13:30:00,6.15,6.17,6.14,6.15,154500.0,6.15,6.17,6.14,6.15,154500.0
2011-08-22 13:40:00,6.15,6.17,6.13,6.15,231300.0,6.15,6.17,6.13,6.15,231300.0
2011-08-22 13:50:00,6.14,6.16,6.13,6.15,259100.0,6.14,6.16,6.13,6.15,259100.0
2011-08-22 14:00:00,6.16,6.18,6.14,6.15,278000.0,6.16,6.18,6.14,6.15,278000.0
2011-08-22 14:10:00,6.16,6.19,6.15,6.16,320600.0,6.16,6.19,6.15,6.16,320600.0
2011-08-22 14:20:00,6.17,6.18,6.16,6.16,290700.0,6.17,6.18,6.16,6.16,290700.0
2011-08-22 14:30:00,6.17,6.17,6.15,6.15,160000.0,6.17,6.17,6.15,6.15,160000.0
2011-08-22 14:40:00,6.15,6.18,6.15,6.18,276600.0,6.15,6.18,6.15,6.18,276600.0
2011-08-22 14:50:00,6.17,6.17,6.13,6.13,196600.0,6.17,6.17,6.13,6.13,196600.0
2011-08-22 15:00:00,6.13,6.16,6.13,6.13,296300.0,6.13,6.16,6.13,6.13,296300.0
2011-08-22 15:10:00,6.13,6.17,6.13,6.16,218400.0,6.13,6.17,6.13,6.16,218400.0
2011-08-22 15:20:00,6.15,6.17,6.14,6.14,259000.0,6.15,6.17,6.14,6.14,259000.0
2011-08-22 15:30:00,6.14,6.15,6.13,6.13,242500.0,6.14,6.15,6.13,6.13,242500.0
2011-08-22 15:40:00,6.13,6.16,6.1,6.11,497300.0,6.13,6.16,6.1,6.11,497300.0
2011-08-22 15:50:00,6.11,6.12,6.08,6.08,714600.0,6.11,6.12,6.08,6.08,714600.0
2011-08-23 09:30:00,6.12,6.12,6.07,6.07,186700.0,6.12,6.12,6.07,6.07,186700.0
2011-08-23 09:40:00,6.08,6.16,6.06,6.15,538200.0,6.08,6.16,6.06,6.15,538200.0
2011-08-23 09:50:00,6.15,6.17,6.11,6.13,742800.0,6.15,6.17,6.11,6.13,742800.0
2011-08-23 10:00:00,6.13,6.24,6.13,6.23,479800.0,6.13,6.24,6.13,6.23,479800.0
2011-08-23 10:10:00,6.23,6.24,6.21,6.21,466600.0,6.23,6.24,6.21,6.21,466600.0
2011-08-23 10:20:00,6.21,6.23,6.21,6.21,203600.0,6.21,6.23,6.21,6.21,203600.0
2011-08-23 10:30:00,6.21,6.21,6.16,6.21,428500.0,6.21,6.21,6.16,6.21,428500.0
2011-08-23 10:40:00,6.21,6.26,6.21,6.24,352600.0,6.21,6.26,6.21,6.24,352600.0
2011-08-23 10:50:00,6.24,6.24,6.17,6.19,237500.0,6.24,6.24,6.17,6.19,237500.0
2011-08-23 11:00:00,6.18,6.21,6.16,6.19,268900.0,6.18,6.21,6.16,6.19,268900.0
2011-08-23 11:10:00,6.19,6.21,6.18,6.2,190800.0,6.19,6.21,6.18,6.2,190800.0
2011-08-23 11:20:00,6.2,6.2,6.16,6.18,422000.0,6.2,6.2,6.16,6.18,422000.0
2011-08-23 11:30:00,6.18,6.23,6.18,6.23,288400.0,6.18,6.23,6.18,6.23,288400.0
2011-08-23 11:40:00,6.22,6.27,6.22,6.25,357500.0,6.22,6.27,6.22,6.25,357500.0
2011-08-23 11:50:00,6.25,6.31,6.25,6.29,674900.0,6.25,6.31,6.25,6.29,674900.0
2011-08-23 12:00:00,6.29,6.3,6.26,6.29,608100.0,6.29,6.3,6.26,6.29,608100.0
2011-08-23 12:10:00,6.29,6.29,6.26,6.27,285100.0,6.29,6.29,6.26,6.27,285100.0
2011-08-23 12:20:00,6.26,6.27,6.25,6.25,54600.0,6.26,6.27,6.25,6.25,54600.0
2011-08-23 12:30:00,6.25,6.28,6.25,6.27,242600.0,6.25,6.28,6.25,6.27,242600.0
2011-08-23 12:40:00,6.27,6.29,6.26,6.26,201300.0,6.27,6.29,6.26,6.26,201300.0
2011-08-23 12:50:00,6.27,6.31,6.26,6.29,272000.0,6.27,6.31,6.26,6.29,272000.0
2011-08-23 13:00:00,6.29,6.3,6.26,6.27,222600.0,6.29,6.3,6.26,6.27,222600.0
2011-08-23 13:10:00,6.26,6.27,6.25,6.25,253300.0,6.26,6.27,6.25,6.25,253300.0
2011-08-23 13:20:00,6.25,6.27,6.25,6.25,181800.0,6.25,6.27,6.25,6.25,181800.0
2011-08-23 13:30:00,6.26,6.27,6.25,6.26,100600.0,6.26,6.27,6.25,6.26,100600.0
2011-08-23 13:40:00,6.26,6.27,6.25,6.26,217700.0,6.26,6.27,6.25,6.26,217700.0
2011-08-23 13:50:00,6.26,6.26,6.21,6.24,498900.0,6.26,6.26,6.21,6.24,498900.0
2011-08-23 14:00:00,6.23,6.26,6.22,6.23,238300.0,6.23,6.26,6.22,6.23,238300.0
2011-08-23 14:10:00,6.23,6.24,6.2,6.23,172600.0,6.23,6.24,6.2,6.23,172600.0
2011-08-23 14:20:00,6.22,6.26,6.21,6.25,204600.0,6.22,6.26,6.21,6.25,204600.0
2011-08-23 14:30:00,6.25,6.26,6.23,6.25,580200.0,6.25,6.26,6.23,6.25,580200.0
2011-08-23 14:40:00,6.24,6.26,6.24,6.26,558300.0,6.24,6.26,6.24,6.26,558300.0
2011-08-23 14:50:00,6.26,6.28,6.25,6.27,236300.0,6.26,6.28,6.25,6.27,236300.0
2011-08-23 15:00:00,6.27,6.34,6.27,6.33,453500.0,6.27,6.34,6.27,6.33,453500.0
2011-08-23 15:10:00,6.34,6.34,6.29,6.29,389200.0,6.34,6.34,6.29,6.29,389200.0
2011-08-23 15:20:00,6.29,6.33,6.29,6.29,473000.0,6.29,6.33,6.29,6.29,473000.0
2011-08-23 15:30:00,6.3,6.31,6.28,6.31,477500.0,6.3,6.31,6.28,6.31,477500.0
2011-08-23 15:40:00,6.31,6.32,6.29,6.3,701400.0,6.31,6.32,6.29,6.3,701400.0
2011-08-23 15:50:00,6.31,6.34,6.29,6.34,783900.0,6.31,6.34,6.29,6.34,783900.0
2011-08-24 09:30:00,6.24,6.29,6.18,6.27,489000.0,6.24,6.29,6.18,6.27,489000.0
2011-08-24 09:40:00,6.27,6.31,6.25,6.28,540900.0,6.27,6.31,6.25,6.28,540900.0
2011-08-24 09:50:00,6.29,6.33,6.27,6.31,278300.0,6.29,6.33,6.27,6.31,278300.0
2011-08-24 10:00:00,6.31,6.36,6.31,6.35,384000.0,6.31,6.36,6.31,6.35,384000.0
2011-08-24 10:10:00,6.35,6.35,6.31,6.31,377400.0,6.35,6.35,6.31,6.31,377400.0
2011-08-24 10:20:00,6.32,6.32,6.29,6.31,437900.0,6.32,6.32,6.29,6.31,437900.0
2011-08-24 10:30:00,6.31,6.32,6.26,6.29,1196500.0,6.31,6.32,6.26,6.29,1196500.0
2011-08-24 10:40:00,6.3,6.31,6.25,6.25,577600.0,6.3,6.31,6.25,6.25,577600.0
2011-08-24 10:50:00,6.25,6.28,6.25,6.25,149700.0,6.25,6.28,6.25,6.25,149700.0
2011-08-24 11:00:00,6.25,6.27,6.25,6.27,131700.0,6.25,6.27,6.25,6.27,131700.0
2011-08-24 11:10:00,6.27,6.29,6.25,6.27,257700.0,6.27,6.29,6.25,6.27,257700.0
2011-08-24 11:20:00,6.27,6.3,6.25,6.28,320900.0,6.27,6.3,6.25,6.28,320900.0
2011-08-24 11:30:00,6.27,6.29,6.26,6.29,191400.0,6.27,6.29,6.26,6.29,191400.0
2011-08-24 11:40:00,6.29,6.29,6.24,6.27,185700.0,6.29,6.29,6.24,6.27,185700.0
2011-08-24 11:50:00,6.27,6.28,6.24,6.25,151700.0,6.27,6.28,6.24,6.25,151700.0
2011-08-24 12:00:00,6.25,6.25,6.22,6.24,177400.0,6.25,6.25,6.22,6.24,177400.0
2011-08-24 12:10:00,6.24,6.25,6.21,6.22,217800.0,6.24,6.25,6.21,6.22,217800.0
2011-08-24 12:20:00,6.22,6.25,6.21,6.23,335000.0,6.22,6.25,6.21,6.23,335000.0
2011-08-24 12:30:00,6.23,6.24,6.21,6.24,126300.0,6.23,6.24,6.21,6.24,126300.0
2011-08-24 12:40:00,6.23,6.26,6.23,6.24,102500.0,6.23,6.26,6.23,6.24,102500.0
2011-08-24 12:50:00,6.24,6.28,6.24,6.27,105000.0,6.24,6.28,6.24,6.27,105000.0
2011-08-24 13:00:00,6.27,6.28,6.25,6.25,127000.0,6.27,6.28,6.25,6.25,127000.0
2011-08-24 13:10:00,6.25,6.27,6.25,6.27,143600.0,6.25,6.27,6.25,6.27,143600.0
2011-08-24 13:20:00,6.27,6.3,6.26,6.29,115100.0,6.27,6.3,6.26,6.29,115100.0
2011-08-24 13:30:00,6.29,6.3,6.26,6.26,218100.0,6.29,6.3,6.26,6.26,218100.0
2011-08-24 13:40:00,6.26,6.27,6.23,6.26,179900.0,6.26,6.27,6.23,6.26,179900.0
2011-08-24 13:50:00,6.27,6.28,6.25,6.27,160900.0,6.27,6.28,6.25,6.27,160900.0
2011-08-24 14:00:00,6.27,6.27,6.24,6.25,329400.0,6.27,6.27,6.24,6.25,329400.0
2011-08-24 14:10:00,6.25,6.26,6.23,6.23,225000.0,6.25,6.26,6.23,6.23,225000.0
2011-08-24 14:20:00,6.24,6.24,6.22,6.24,135400.0,6.24,6.24,6.22,6.24,135400.0
2011-08-24 14:30:00,6.23,6.24,6.22,6.22,116500.0,6.23,6.24,6.22,6.22,116500.0
2011-08-24 14:40:00,6.22,6.25,6.22,6.24,168700.0,6.22,6.25,6.22,6.24,168700.0
2011-08-24 14:50:00,6.24,6.26,6.23,6.25,285000.0,6.24,6.26,6.23,6.25,285000.0
2011-08-24 15:00:00,6.26,6.26,6.24,6.25,214100.0,6.26,6.26,6.24,6.25,214100.0
2011-08-24 15:10:00,6.24,6.29,6.24,6.29,222300.0,6.24,6.29,6.24,6.29,222300.0
2011-08-24 15:20:00,6.29,6.3,6.28,6.3,162800.0,6.29,6.3,6.28,6.3,162800.0
2011-08-24 15:30:00,6.29,6.32,6.29,6.31,570200.0,6.29,6.32,6.29,6.31,570200.0
2011-08-24 15:40:00,6.3,6.32,6.29,6.3,676800.0,6.3,6.32,6.29,6.3,676800.0
2011-08-24 15:50:00,6.29,6.32,6.29,6.32,911000.0,6.29,6.32,6.29,6.32,911000.0
2011-08-25 09:30:00,6.36,6.48,6.36,6.41,832000.0,6.36,6.48,6.36,6.41,832000.0
2011-08-25 09:40:00,6.4,6.43,6.36,6.37,321300.0,6.4,6.43,6.36,6.37,321300.0
2011-08-25 09:50:00,6.37,6.38,6.32,6.35,323500.0,6.37,6.38,6.32,6.35,323500.0
2011-08-25 10:00:00,6.34,6.34,6.28,6.33,336500.0,6.34,6.34,6.28,6.33,336500.0
2011-08-25 10:10:00,6.34,6.36,6.31,6.32,237900.0,6.34,6.36,6.31,6.32,237900.0
2011-08-25 10:20:00,6.31,6.32,6.27,6.31,357300.0,6.31,6.32,6.27,6.31,357300.0
2011-08-25 10:30:00,6.31,6.33,6.29,6.31,393400.0,6.31,6.33,6.29,6.31,393400.0
2011-08-25 10:40:00,6.31,6.32,6.26,6.28,541300.0,6.31,6.32,6.26,6.28,541300.0
2011-08-25 10:50:00,6.28,6.34,6.27,6.32,871000.0,6.28,6.34,6.27,6.32,871000.0
2011-08-25 11:00:00,6.32,6.37,6.31,6.35,675100.0,6.32,6.37,6.31,6.35,675100.0
2011-08-25 11:10:00,6.34,6.38,6.33,6.37,396100.0,6.34,6.38,6.33,6.37,396100.0
2011-08-25 11:20:00,6.37,6.38,6.34,6.38,1196000.0,6.37,6.38,6.34,6.38,1196000.0
2011-08-25 11:30:00,6.38,6.39,6.34,6.34,164300.0,6.38,6.39,6.34,6.34,164300.0
2011-08-25 11:40:00,6.35,6.36,6.33,6.35,343400.0,6.35,6.36,6.33,6.35,343400.0
2011-08-25 11:50:00,6.34,6.38,6.34,6.38,135400.0,6.34,6.38,6.34,6.38,135400.0
2011-08-25 12:00:00,6.38,6.38,6.34,6.35,380300.0,6.38,6.38,6.34,6.35,380300.0
2011-08-25 12:10:00,6.36,6.38,6.35,6.37,148700.0,6.36,6.38,6.35,6.37,148700.0
2011-08-25 12:20:00,6.37,6.37,6.34,6.36,99400.0,6.37,6.37,6.34,6.36,99400.0
2011-08-25 12:30:00,6.35,6.36,6.31,6.33,439700.0,6.35,6.36,6.31,6.33,439700.0
2011-08-25 12:40:00,6.33,6.33,6.3,6.33,178900.0,6.33,6.33,6.3,6.33,178900.0
2011-08-25 12:50:00,6.32,6.33,6.31,6.33,107700.0,6.32,6.33,6.31,6.33,107700.0
2011-08-25 13:00:00,6.33,6.35,6.32,6.33,204700.0,6.33,6.35,6.32,6.33,204700.0
2011-08-25 13:10:00,6.32,6.32,6.3,6.31,79800.0,6.32,6.32,6.3,6.31,79800.0
2011-08-25 13:20:00,6.3,6.36,6.3,6.35,295900.0,6.3,6.36,6.3,6.35,295900.0
2011-08-25 13:30:00,6.35,6.35,6.33,6.35,169600.0,6.35,6.35,6.33,6.35,169600.0
2011-08-25 13:40:00,6.35,6.35,6.32,6.33,207500.0,6.35,6.35,6.32,6.33,207500.0
2011-08-25 13:50:00,6.33,6.35,6.33,6.35,230800.0,6.33,6.35,6.33,6.35,230800.0
2011-08-25 14:00:00,6.35,6.35,6.32,6.33,181300.0,6.35,6.35,6.32,6.33,181300.0
2011-08-25 14:10:00,6.33,6.35,6.32,6.35,288300.0,6.33,6.35,6.32,6.35,288300.0
2011-08-25 14:20:00,6.35,6.35,6.33,6.34,642600.0,6.35,6.35,6.33,6.34,642600.0
2011-08-25 14:30:00,6.34,6.35,6.33,6.35,181500.0,6.34,6.35,6.33,6.35,181500.0
2011-08-25 14:40:00,6.35,6.35,6.34,6.34,197100.0,6.35,6.35,6.34,6.34,197100.0
2011-08-25 14:50:00,6.34,6.35,6.33,6.33,228400.0,6.34,6.35,6.33,6.33,228400.0
2011-08-25 15:00:00,6.33,6.34,6.32,6.33,289600.0,6.33,6.34,6.32,6.33,289600.0
2011-08-25 15:10:00,6.33,6.36,6.33,6.35,405700.0,6.33,6.36,6.33,6.35,405700.0
2011-08-25 15:20:00,6.36,6.39,6.35,6.37,442000.0,6.36,6.39,6.35,6.37,442000.0
2011-08-25 15:30:00,6.36,6.37,6.33,6.33,413300.0,6.36,6.37,6.33,6.33,413300.0
2011-08-25 15:40:00,6.33,6.35,6.3,6.33,817900.0,6.33,6.35,6.3,6.33,817900.0
2011-08-25 15:50:00,6.33,6.35,6.32,6.34,1156300.0,6.33,6.35,6.32,6.34,1156300.0
2011-08-26 09:30:00,6.27,6.34,6.25,6.28,329300.0,6.27,6.34,6.25,6.28,329300.0
2011-08-26 09:40:00,6.27,6.29,6.19,6.23,538600.0,6.27,6.29,6.19,6.23,538600.0
2011-08-26 09:50:00,6.23,6.25,6.19,6.22,335500.0,6.23,6.25,6.19,6.22,335500.0
2011-08-26 10:00:00,6.22,6.22,6.11,6.13,707700.0,6.22,6.22,6.11,6.13,707700.0
2011-08-26 10:10:00,6.13,6.18,6.11,6.18,434000.0,6.13,6.18,6.11,6.18,434000.0
2011-08-26 10:20:00,6.18,6.3,6.17,6.24,569800.0,6.18,6.3,6.17,6.24,569800.0
2011-08-26 10:30:00,6.23,6.25,6.18,6.18,450500.0,6.23,6.25,6.18,6.18,450500.0
2011-08-26 10:40:00,6.18,6.29,6.17,6.25,630200.0,6.18,6.29,6.17,6.25,630200.0
2011-08-26 10:50:00,6.25,6.27,6.18,6.19,451100.0,6.25,6.27,6.18,6.19,451100.0
2011-08-26 11:00:00,6.19,6.24,6.18,6.24,390600.0,6.19,6.24,6.18,6.24,390600.0
2011-08-26 11:10:00,6.24,6.33,6.24,6.27,648400.0,6.24,6.33,6.24,6.27,648400.0
2011-08-26 11:20:00,6.27,6.27,6.21,6.22,334800.0,6.27,6.27,6.21,6.22,334800.0
2011-08-26 11:30:00,6.22,6.27,6.22,6.24,238700.0,6.22,6.27,6.22,6.24,238700.0
2011-08-26 11:40:00,6.24,6.25,6.19,6.22,476800.0,6.24,6.25,6.19,6.22,476800.0
2011-08-26 11:50:00,6.22,6.27,6.22,6.25,126900.0,6.22,6.27,6.22,6.25,126900.0
2011-08-26 12:00:00,6.25,6.34,6.25,6.34,408400.0,6.25,6.34,6.25,6.34,408400.0
2011-08-26 12:10:00,6.33,6.36,6.32,6.32,178600.0,6.33,6.36,6.32,6.32,178600.0
2011-08-26 12:20:00,6.33,6.34,6.32,6.33,171900.0,6.33,6.34,6.32,6.33,171900.0
2011-08-26 12:30:00,6.33,6.33,6.31,6.33,173200.0,6.33,6.33,6.31,6.33,173200.0
2011-08-26 12:40:00,6.32,6.35,6.32,6.32,174100.0,6.32,6.35,6.32,6.32,174100.0
2011-08-26 12:50:00,6.32,6.34,6.31,6.33,91400.0,6.32,6.34,6.31,6.33,91400.0
2011-08-26 13:00:00,6.33,6.36,6.32,6.34,236600.0,6.33,6.36,6.32,6.34,236600.0
2011-08-26 13:10:00,6.34,6.37,6.33,6.35,124800.0,6.34,6.37,6.33,6.35,124800.0
2011-08-26 13:20:00,6.35,6.38,6.35,6.38,71900.0,6.35,6.38,6.35,6.38,71900.0
2011-08-26 13:30:00,6.38,6.39,6.37,6.37,67800.0,6.38,6.39,6.37,6.37,67800.0
2011-08-26 13:40:00,6.37,6.4,6.37,6.4,156900.0,6.37,6.4,6.37,6.4,156900.0
2011-08-26 13:50:00,6.39,6.4,6.37,6.4,206000.0,6.39,6.4,6.37,6.4,206000.0
2011-08-26 14:00:00,6.39,6.4,6.36,6.38,203500.0,6.39,6.4,6.36,6.38,203500.0
2011-08-26 14:10:00,6.37,6.38,6.35,6.36,154100.0,6.37,6.38,6.35,6.36,154100.0
2011-08-26 14:20:00,6.37,6.37,6.33,6.33,148600.0,6.37,6.37,6.33,6.33,148600.0
2011-08-26 14:30:00,6.33,6.35,6.33,6.35,145600.0,6.33,6.35,6.33,6.35,145600.0
2011-08-26 14:40:00,6.35,6.36,6.34,6.34,192300.0,6.35,6.36,6.34,6.34,192300.0
2011-08-26 14:50:00,6.35,6.36,6.34,6.36,132700.0,6.35,6.36,6.34,6.36,132700.0
2011-08-26 15:00:00,6.35,6.36,6.32,6.32,235900.0,6.35,6.36,6.32,6.32,235900.0
2011-08-26 15:10:00,6.32,6.33,6.31,6.32,178200.0,6.32,6.33,6.31,6.32,178200.0
2011-08-26 15:20:00,6.32,6.33,6.31,6.33,151000.0,6.32,6.33,6.31,6.33,151000.0
2011-08-26 15:30:00,6.33,6.34,6.31,6.33,430900.0,6.33,6.34,6.31,6.33,430900.0
2011-08-26 15:40:00,6.33,6.37,6.33,6.36,567800.0,6.33,6.37,6.33,6.36,567800.0
2011-08-26 15:50:00,6.36,6.38,6.34,6.37,640000.0,6.36,6.38,6.34,6.37,640000.0
2011-08-29 09:30:00,6.42,6.5,6.42,6.49,284700.0,6.42,6.5,6.42,6.49,284700.0
2011-08-29 09:40:00,6.5,6.5,6.45,6.49,277800.0,6.5,6.5,6.45,6.49,277800.0
2011-08-29 09:50:00,6.49,6.5,6.46,6.47,177300.0,6.49,6.5,6.46,6.47,177300.0
2011-08-29 10:00:00,6.46,6.48,6.45,6.47,389300.0,6.46,6.48,6.45,6.47,389300.0
2011-08-29 10:10:00,6.47,6.49,6.46,6.47,198400.0,6.47,6.49,6.46,6.47,198400.0
2011-08-29 10:20:00,6.47,6.49,6.45,6.46,197500.0,6.47,6.49,6.45,6.46,197500.0
2011-08-29 10:30:00,6.46,6.46,6.44,6.45,162800.0,6.46,6.46,6.44,6.45,162800.0
2011-08-29 10:40:00,6.45,6.48,6.43,6.48,437100.0,6.45,6.48,6.43,6.48,437100.0
2011-08-29 10:50:00,6.47,6.48,6.46,6.47,64900.0,6.47,6.48,6.46,6.47,64900.0
2011-08-29 11:00:00,6.47,6.47,6.44,6.46,171800.0,6.47,6.47,6.44,6.46,171800.0
2011-08-29 11:10:00,6.46,6.48,6.45,6.45,235200.0,6.46,6.48,6.45,6.45,235200.0
2011-08-29 11:20:00,6.46,6.46,6.43,6.45,231200.0,6.46,6.46,6.43,6.45,231200.0
2011-08-29 11:30:00,6.45,6.48,6.44,6.47,75300.0,6.45,6.48,6.44,6.47,75300.0
2011-08-29 11:40:00,6.48,6.48,6.45,6.48,462800.0,6.48,6.48,6.45,6.48,462800.0
2011-08-29 11:50:00,6.48,6.49,6.46,6.47,229900.0,6.48,6.49,6.46,6.47,229900.0
2011-08-29 12:00:00,6.48,6.5,6.47,6.49,102100.0,6.48,6.5,6.47,6.49,102100.0
2011-08-29 12:10:00,6.5,6.52,6.49,6.52,120000.0,6.5,6.52,6.49,6.52,120000.0
2011-08-29 12:20:00,6.52,6.53,6.51,6.52,516200.0,6.52,6.53,6.51,6.52,516200.0
2011-08-29 12:30:00,6.53,6.54,6.51,6.53,223900.0,6.53,6.54,6.51,6.53,223900.0
2011-08-29 12:40:00,6.53,6.57,6.52,6.54,266500.0,6.53,6.57,6.52,6.54,266500.0
2011-08-29 12:50:00,6.54,6.54,6.52,6.53,185100.0,6.54,6.54,6.52,6.53,185100.0
2011-08-29 13:00:00,6.53,6.55,6.52,6.54,74500.0,6.53,6.55,6.52,6.54,74500.0
2011-08-29 13:10:00,6.55,6.57,6.54,6.57,191700.0,6.55,6.57,6.54,6.57,191700.0
2011-08-29 13:20:00,6.57,6.57,6.54,6.54,275900.0,6.57,6.57,6.54,6.54,275900.0
2011-08-29 13:30:00,6.54,6.56,6.53,6.55,248900.0,6.54,6.56,6.53,6.55,248900.0
2011-08-29 13:40:00,6.56,6.57,6.55,6.57,90300.0,6.56,6.57,6.55,6.57,90300.0
2011-08-29 13:50:00,6.56,6.58,6.56,6.56,213400.0,6.56,6.58,6.56,6.56,213400.0
2011-08-29 14:00:00,6.57,6.58,6.57,6.58,123900.0,6.57,6.58,6.57,6.58,123900.0
2011-08-29 14:10:00,6.58,6.58,6.57,6.58,137300.0,6.58,6.58,6.57,6.58,137300.0
2011-08-29 14:20:00,6.58,6.58,6.57,6.57,81600.0,6.58,6.58,6.57,6.57,81600.0
2011-08-29 14:30:00,6.58,6.6,6.57,6.59,145500.0,6.58,6.6,6.57,6.59,145500.0
2011-08-29 14:40:00,6.6,6.6,6.59,6.59,187800.0,6.6,6.6,6.59,6.59,187800.0
2011-08-29 14:50:00,6.59,6.6,6.57,6.58,142900.0,6.59,6.6,6.57,6.58,142900.0
2011-08-29 15:00:00,6.57,6.58,6.57,6.58,76100.0,6.57,6.58,6.57,6.58,76100.0
2011-08-29 15:10:00,6.58,6.6,6.58,6.6,199200.0,6.58,6.6,6.58,6.6,199200.0
2011-08-29 15:20:00,6.6,6.62,6.59,6.61,355100.0,6.6,6.62,6.59,6.61,355100.0
2011-08-29 15:30:00,6.61,6.61,6.58,6.6,299100.0,6.61,6.61,6.58,6.6,299100.0
2011-08-29 15:40:00,6.6,6.62,6.59,6.61,485300.0,6.6,6.62,6.59,6.61,485300.0
2011-08-29 15:50:00,6.61,6.65,6.61,6.65,1675400.0,6.61,6.65,6.61,6.65,1675400.0
2011-08-30 09:30:00,6.61,6.64,6.56,6.63,218800.0,6.61,6.64,6.56,6.63,218800.0
2011-08-30 09:40:00,6.63,6.65,6.6,6.62,575200.0,6.63,6.65,6.6,6.62,575200.0
2011-08-30 09:50:00,6.62,6.63,6.57,6.59,207400.0,6.62,6.63,6.57,6.59,207400.0
2011-08-30 10:00:00,6.58,6.58,6.5,6.54,382100.0,6.58,6.58,6.5,6.54,382100.0
2011-08-30 10:10:00,6.55,6.58,6.52,6.54,304800.0,6.55,6.58,6.52,6.54,304800.0
2011-08-30 10:20:00,6.54,6.58,6.53,6.58,401700.0,6.54,6.58,6.53,6.58,401700.0
2011-08-30 10:30:00,6.58,6.62,6.56,6.59,1221400.0,6.58,6.62,6.56,6.59,1221400.0
2011-08-30 10:40:00,6.58,6.59,6.53,6.54,185200.0,6.58,6.59,6.53,6.54,185200.0
2011-08-30 10:50:00,6.53,6.58,6.53,6.56,128400.0,6.53,6.58,6.53,6.56,128400.0
2011-08-30 11:00:00,6.56,6.59,6.55,6.59,73000.0,6.56,6.59,6.55,6.59,73000.0
2011-08-30 11:10:00,6.59,6.61,6.58,6.58,146100.0,6.59,6.61,6.58,6.58,146100.0
2011-08-30 11:20:00,6.58,6.61,6.58,6.61,82100.0,6.58,6.61,6.58,6.61,82100.0
2011-08-30 11:30:00,6.6,6.69,6.6,6.68,784500.0,6.6,6.69,6.6,6.68,784500.0
2011-08-30 11:40:00,6.67,6.69,6.66,6.66,225900.0,6.67,6.69,6.66,6.66,225900.0
2011-08-30 11:50:00,6.66,6.68,6.65,6.68,260600.0,6.66,6.68,6.65,6.68,260600.0
2011-08-30 12:00:00,6.68,6.68,6.64,6.64,231100.0,6.68,6.68,6.64,6.64,231100.0
2011-08-30 12:10:00,6.64,6.65,6.64,6.64,75900.0,6.64,6.65,6.64,6.64,75900.0
2011-08-30 12:20:00,6.64,6.65,6.63,6.63,250700.0,6.64,6.65,6.63,6.63,250700.0
2011-08-30 12:30:00,6.64,6.64,6.63,6.63,61400.0,6.64,6.64,6.63,6.63,61400.0
2011-08-30 12:40:00,6.63,6.64,6.62,6.63,109100.0,6.63,6.64,6.62,6.63,109100.0
2011-08-30 12:50:00,6.63,6.63,6.6,6.61,243300.0,6.63,6.63,6.6,6.61,243300.0
2011-08-30 13:00:00,6.61,6.62,6.58,6.58,113900.0,6.61,6.62,6.58,6.58,113900.0
2011-08-30 13:10:00,6.58,6.6,6.58,6.59,192800.0,6.58,6.6,6.58,6.59,192800.0
2011-08-30 13:20:00,6.59,6.62,6.58,6.61,62200.0,6.59,6.62,6.58,6.61,62200.0
2011-08-30 13:30:00,6.61,6.61,6.58,6.59,85000.0,6.61,6.61,6.58,6.59,85000.0
2011-08-30 13:40:00,6.59,6.62,6.58,6.61,134300.0,6.59,6.62,6.58,6.61,134300.0
2011-08-30 13:50:00,6.61,6.61,6.58,6.6,102500.0,6.61,6.61,6.58,6.6,102500.0
2011-08-30 14:00:00,6.6,6.62,6.57,6.6,412100.0,6.6,6.62,6.57,6.6,412100.0
2011-08-30 14:10:00,6.6,6.65,6.58,6.64,297000.0,6.6,6.65,6.58,6.64,297000.0
2011-08-30 14:20:00,6.64,6.67,6.63,6.67,529900.0,6.64,6.67,6.63,6.67,529900.0
2011-08-30 14:30:00,6.66,6.69,6.65,6.68,250900.0,6.66,6.69,6.65,6.68,250900.0
2011-08-30 14:40:00,6.68,6.68,6.66,6.66,103500.0,6.68,6.68,6.66,6.66,103500.0
2011-08-30 14:50:00,6.67,6.68,6.64,6.68,281400.0,6.67,6.68,6.64,6.68,281400.0
2011-08-30 15:00:00,6.68,6.68,6.65,6.66,212200.0,6.68,6.68,6.65,6.66,212200.0
2011-08-30 15:10:00,6.66,6.67,6.64,6.65,125100.0,6.66,6.67,6.64,6.65,125100.0
2011-08-30 15:20:00,6.64,6.65,6.61,6.62,434100.0,6.64,6.65,6.61,6.62,434100.0
2011-08-30 15:30:00,6.62,6.67,6.61,6.66,186400.0,6.62,6.67,6.61,6.66,186400.0
2011-08-30 15:40:00,6.66,6.67,6.64,6.65,331900.0,6.66,6.67,6.64,6.65,331900.0
2011-08-30 15:50:00,6.64,6.65,6.63,6.63,750400.0,6.64,6.65,6.63,6.63,750400.0
2011-08-31 09:30:00,6.68,6.73,6.65,6.71,281000.0,6.68,6.73,6.65,6.71,281000.0
2011-08-31 09:40:00,6.71,6.75,6.7,6.74,439300.0,6.71,6.75,6.7,6.74,439300.0
2011-08-31 09:50:00,6.74,6.76,6.72,6.72,288100.0,6.74,6.76,6.72,6.72,288100.0
2011-08-31 10:00:00,6.73,6.76,6.73,6.74,132100.0,6.73,6.76,6.73,6.74,132100.0
2011-08-31 10:10:00,6.75,6.76,6.74,6.74,408100.0,6.75,6.76,6.74,6.74,408100.0
2011-08-31 10:20:00,6.74,6.75,6.73,6.74,75700.0,6.74,6.75,6.73,6.74,75700.0
2011-08-31 10:30:00,6.73,6.75,6.72,6.74,124500.0,6.73,6.75,6.72,6.74,124500.0
2011-08-31 10:40:00,6.75,6.75,6.71,6.71,313000.0,6.75,6.75,6.71,6.71,313000.0
2011-08-31 10:50:00,6.71,6.73,6.69,6.69,99700.0,6.71,6.73,6.69,6.69,99700.0
2011-08-31 11:00:00,6.69,6.71,6.67,6.7,366400.0,6.69,6.71,6.67,6.7,366400.0
2011-08-31 11:10:00,6.7,6.71,6.69,6.69,41300.0,6.7,6.71,6.69,6.69,41300.0
2011-08-31 11:20:00,6.69,6.7,6.67,6.69,328100.0,6.69,6.7,6.67,6.69,328100.0
2011-08-31 11:30:00,6.7,6.73,6.69,6.73,220200.0,6.7,6.73,6.69,6.73,220200.0
2011-08-31 11:40:00,6.72,6.75,6.72,6.73,214600.0,6.72,6.75,6.72,6.73,214600.0
2011-08-31 11:50:00,6.73,6.74,6.72,6.73,220300.0,6.73,6.74,6.72,6.73,220300.0
2011-08-31 12:00:00,6.73,6.74,6.73,6.74,51100.0,6.73,6.74,6.73,6.74,51100.0
2011-08-31 12:10:00,6.74,6.77,6.74,6.75,133700.0,6.74,6.77,6.74,6.75,133700.0
2011-08-31 12:20:00,6.76,6.78,6.75,6.78,90900.0,6.76,6.78,6.75,6.78,90900.0
2011-08-31 12:30:00,6.77,6.78,6.76,6.77,84000.0,6.77,6.78,6.76,6.77,84000.0
2011-08-31 12:40:00,6.76,6.79,6.76,6.77,633700.0,6.76,6.79,6.76,6.77,633700.0
2011-08-31 12:50:00,6.77,6.78,6.77,6.78,104400.0,6.77,6.78,6.77,6.78,104400.0
2011-08-31 13:00:00,6.78,6.8,6.77,6.77,220500.0,6.78,6.8,6.77,6.77,220500.0
2011-08-31 13:10:00,6.77,6.79,6.77,6.78,86000.0,6.77,6.79,6.77,6.78,86000.0
2011-08-31 13:20:00,6.79,6.79,6.77,6.78,260400.0,6.79,6.79,6.77,6.78,260400.0
2011-08-31 13:30:00,6.79,6.8,6.78,6.79,120400.0,6.79,6.8,6.78,6.79,120400.0
2011-08-31 13:40:00,6.79,6.8,6.78,6.79,128200.0,6.79,6.8,6.78,6.79,128200.0
2011-08-31 13:50:00,6.78,6.79,6.76,6.78,402700.0,6.78,6.79,6.76,6.78,402700.0
2011-08-31 14:00:00,6.77,6.78,6.76,6.76,165900.0,6.77,6.78,6.76,6.76,165900.0
2011-08-31 14:10:00,6.77,6.77,6.75,6.75,154000.0,6.77,6.77,6.75,6.75,154000.0
2011-08-31 14:20:00,6.75,6.8,6.75,6.79,393700.0,6.75,6.8,6.75,6.79,393700.0
2011-08-31 14:30:00,6.8,6.8,6.76,6.76,324700.0,6.8,6.8,6.76,6.76,324700.0
2011-08-31 14:40:00,6.76,6.77,6.73,6.73,237300.0,6.76,6.77,6.73,6.73,237300.0
2011-08-31 14:50:00,6.74,6.76,6.73,6.74,549600.0,6.74,6.76,6.73,6.74,549600.0
2011-08-31 15:00:00,6.74,6.76,6.73,6.76,316700.0,6.74,6.76,6.73,6.76,316700.0
2011-08-31 15:10:00,6.75,6.76,6.7,6.71,594300.0,6.75,6.76,6.7,6.71,594300.0
2011-08-31 15:20:00,6.72,6.77,6.72,6.77,633900.0,6.72,6.77,6.72,6.77,633900.0
2011-08-31 15:30:00,6.76,6.79,6.76,6.77,380700.0,6.76,6.79,6.76,6.77,380700.0
2011-08-31 15:40:00,6.78,6.82,6.77,6.8,942900.0,6.78,6.82,6.77,6.8,942900.0
2011-08-31 15:50:00,6.8,6.81,6.76,6.79,1245500.0,6.8,6.81,6.76,6.79,1245500.0
2011-09-01 09:30:00,6.76,6.82,6.74,6.79,325100.0,6.76,6.82,6.74,6.79,325100.0
2011-09-01 09:40:00,6.79,6.8,6.77,6.77,142100.0,6.79,6.8,6.77,6.77,142100.0
2011-09-01 09:50:00,6.78,6.81,6.75,6.79,393500.0,6.78,6.81,6.75,6.79,393500.0
2011-09-01 10:00:00,6.79,6.9,6.78,6.88,624100.0,6.79,6.9,6.78,6.88,624100.0
2011-09-01 10:10:00,6.88,6.88,6.78,6.82,427700.0,6.88,6.88,6.78,6.82,427700.0
2011-09-01 10:20:00,6.82,6.85,6.8,6.83,218800.0,6.82,6.85,6.8,6.83,218800.0
2011-09-01 10:30:00,6.82,6.83,6.77,6.83,289300.0,6.82,6.83,6.77,6.83,289300.0
2011-09-01 10:40:00,6.83,6.85,6.79,6.8,469400.0,6.83,6.85,6.79,6.8,469400.0
2011-09-01 10:50:00,6.8,6.83,6.79,6.79,176300.0,6.8,6.83,6.79,6.79,176300.0
2011-09-01 11:00:00,6.79,6.81,6.76,6.81,228800.0,6.79,6.81,6.76,6.81,228800.0
2011-09-01 11:10:00,6.81,6.82,6.79,6.81,130200.0,6.81,6.82,6.79,6.81,130200.0
2011-09-01 11:20:00,6.81,6.85,6.8,6.84,351100.0,6.81,6.85,6.8,6.84,351100.0
2011-09-01 11:30:00,6.84,6.86,6.83,6.84,324500.0,6.84,6.86,6.83,6.84,324500.0
2011-09-01 11:40:00,6.84,6.85,6.82,6.85,468600.0,6.84,6.85,6.82,6.85,468600.0
2011-09-01 11:50:00,6.84,6.86,6.83,6.85,184600.0,6.84,6.86,6.83,6.85,184600.0
2011-09-01 12:00:00,6.85,6.85,6.83,6.85,91000.0,6.85,6.85,6.83,6.85,91000.0
2011-09-01 12:10:00,6.84,6.85,6.83,6.83,251000.0,6.84,6.85,6.83,6.83,251000.0
2011-09-01 12:20:00,6.84,6.86,6.83,6.85,137100.0,6.84,6.86,6.83,6.85,137100.0
2011-09-01 12:30:00,6.85,6.86,6.85,6.86,43100.0,6.85,6.86,6.85,6.86,43100.0
2011-09-01 12:40:00,6.86,6.86,6.82,6.82,650600.0,6.86,6.86,6.82,6.82,650600.0
2011-09-01 12:50:00,6.82,6.84,6.82,6.83,297100.0,6.82,6.84,6.82,6.83,297100.0
2011-09-01 13:00:00,6.82,6.84,6.82,6.82,175800.0,6.82,6.84,6.82,6.82,175800.0
2011-09-01 13:10:00,6.83,6.85,6.82,6.85,231900.0,6.83,6.85,6.82,6.85,231900.0
2011-09-01 13:20:00,6.85,6.86,6.83,6.86,172100.0,6.85,6.86,6.83,6.86,172100.0
2011-09-01 13:30:00,6.86,6.86,6.82,6.83,374700.0,6.86,6.86,6.82,6.83,374700.0
2011-09-01 13:40:00,6.83,6.83,6.8,6.8,346700.0,6.83,6.83,6.8,6.8,346700.0
2011-09-01 13:50:00,6.81,6.81,6.78,6.79,593200.0,6.81,6.81,6.78,6.79,593200.0
2011-09-01 14:00:00,6.79,6.8,6.76,6.77,753000.0,6.79,6.8,6.76,6.77,753000.0
2011-09-01 14:10:00,6.77,6.8,6.76,6.79,688400.0,6.77,6.8,6.76,6.79,688400.0
2011-09-01 14:20:00,6.79,6.79,6.76,6.77,319900.0,6.79,6.79,6.76,6.77,319900.0
2011-09-01 14:30:00,6.77,6.77,6.74,6.75,886500.0,6.77,6.77,6.74,6.75,886500.0
2011-09-01 14:40:00,6.75,6.77,6.74,6.75,422500.0,6.75,6.77,6.74,6.75,422500.0
2011-09-01 14:50:00,6.75,6.76,6.73,6.75,460700.0,6.75,6.76,6.73,6.75,460700.0
2011-09-01 15:00:00,6.74,6.75,6.69,6.69,228800.0,6.74,6.75,6.69,6.69,228800.0
2011-09-01 15:10:00,6.7,6.7,6.69,6.7,203200.0,6.7,6.7,6.69,6.7,203200.0
2011-09-01 15:20:00,6.7,6.75,6.69,6.75,606000.0,6.7,6.75,6.69,6.75,606000.0
2011-09-01 15:30:00,6.75,6.75,6.71,6.72,318100.0,6.75,6.75,6.71,6.72,318100.0
2011-09-01 15:40:00,6.71,6.74,6.7,6.74,407600.0,6.71,6.74,6.7,6.74,407600.0
2011-09-01 15:50:00,6.74,6.74,6.72,6.73,883500.0,6.74,6.74,6.72,6.73,883500.0
2011-09-02 09:30:00,6.57,6.61,6.55,6.56,279100.0,6.57,6.61,6.55,6.56,279100.0
2011-09-02 09:40:00,6.55,6.58,6.54,6.57,230000.0,6.55,6.58,6.54,6.57,230000.0
2011-09-02 09:50:00,6.58,6.59,6.54,6.57,185400.0,6.58,6.59,6.54,6.57,185400.0
2011-09-02 10:00:00,6.57,6.58,6.54,6.58,302000.0,6.57,6.58,6.54,6.58,302000.0
2011-09-02 10:10:00,6.58,6.58,6.53,6.56,575100.0,6.58,6.58,6.53,6.56,575100.0
2011-09-02 10:20:00,6.55,6.56,6.53,6.55,157200.0,6.55,6.56,6.53,6.55,157200.0
2011-09-02 10:30:00,6.55,6.55,6.5,6.51,200400.0,6.55,6.55,6.5,6.51,200400.0
2011-09-02 10:40:00,6.52,6.53,6.5,6.53,205700.0,6.52,6.53,6.5,6.53,205700.0
2011-09-02 10:50:00,6.53,6.58,6.52,6.58,365600.0,6.53,6.58,6.52,6.58,365600.0
2011-09-02 11:00:00,6.58,6.59,6.57,6.57,232100.0,6.58,6.59,6.57,6.57,232100.0
2011-09-02 11:10:00,6.57,6.6,6.57,6.6,135100.0,6.57,6.6,6.57,6.6,135100.0
2011-09-02 11:20:00,6.6,6.6,6.56,6.56,626600.0,6.6,6.6,6.56,6.56,626600.0
2011-09-02 11:30:00,6.56,6.57,6.53,6.53,764700.0,6.56,6.57,6.53,6.53,764700.0
2011-09-02 11:40:00,6.53,6.53,6.51,6.51,82400.0,6.53,6.53,6.51,6.51,82400.0
2011-09-02 11:50:00,6.52,6.52,6.5,6.5,181100.0,6.52,6.52,6.5,6.5,181100.0
2011-09-02 12:00:00,6.51,6.52,6.5,6.5,309700.0,6.51,6.52,6.5,6.5,309700.0
2011-09-02 12:10:00,6.51,6.52,6.5,6.5,360200.0,6.51,6.52,6.5,6.5,360200.0
2011-09-02 12:20:00,6.5,6.51,6.5,6.5,394900.0,6.5,6.51,6.5,6.5,394900.0
2011-09-02 12:30:00,6.5,6.5,6.47,6.48,348800.0,6.5,6.5,6.47,6.48,348800.0
2011-09-02 12:40:00,6.48,6.48,6.46,6.48,249000.0,6.48,6.48,6.46,6.48,249000.0
2011-09-02 12:50:00,6.48,6.49,6.48,6.48,171900.0,6.48,6.49,6.48,6.48,171900.0
2011-09-02 13:00:00,6.48,6.48,6.47,6.48,20500.0,6.48,6.48,6.47,6.48,20500.0
2011-09-02 13:10:00,6.48,6.48,6.47,6.48,83800.0,6.48,6.48,6.47,6.48,83800.0
2011-09-02 13:20:00,6.48,6.5,6.47,6.5,206700.0,6.48,6.5,6.47,6.5,206700.0
2011-09-02 13:30:00,6.5,6.5,6.49,6.5,63600.0,6.5,6.5,6.49,6.5,63600.0
2011-09-02 13:40:00,6.5,6.5,6.48,6.49,59400.0,6.5,6.5,6.48,6.49,59400.0
2011-09-02 13:50:00,6.49,6.49,6.47,6.49,130700.0,6.49,6.49,6.47,6.49,130700.0
2011-09-02 14:00:00,6.49,6.49,6.48,6.48,54000.0,6.49,6.49,6.48,6.48,54000.0
2011-09-02 14:10:00,6.48,6.49,6.44,6.45,229300.0,6.48,6.49,6.44,6.45,229300.0
2011-09-02 14:20:00,6.45,6.46,6.45,6.46,98500.0,6.45,6.46,6.45,6.46,98500.0
2011-09-02 14:30:00,6.46,6.46,6.42,6.44,292700.0,6.46,6.46,6.42,6.44,292700.0
2011-09-02 14:40:00,6.43,6.46,6.43,6.44,291800.0,6.43,6.46,6.43,6.44,291800.0
2011-09-02 14:50:00,6.45,6.46,6.44,6.45,128100.0,6.45,6.46,6.44,6.45,128100.0
2011-09-02 15:00:00,6.44,6.45,6.42,6.43,111100.0,6.44,6.45,6.42,6.43,111100.0
2011-09-02 15:10:00,6.42,6.43,6.42,6.43,62500.0,6.42,6.43,6.42,6.43,62500.0
2011-09-02 15:20:00,6.43,6.44,6.42,6.44,182900.0,6.43,6.44,6.42,6.44,182900.0
2011-09-02 15:30:00,6.44,6.45,6.43,6.45,303300.0,6.44,6.45,6.43,6.45,303300.0
2011-09-02 15:40:00,6.45,6.45,6.43,6.43,447400.0,6.45,6.45,6.43,6.43,447400.0
2011-09-02 15:50:00,6.44,6.45,6.42,6.43,907200.0,6.44,6.45,6.42,6.43,907200.0
2011-09-06 09:30:00,6.19,6.22,6.15,6.2,462900.0,6.19,6.22,6.15,6.2,462900.0
2011-09-06 09:40:00,6.2,6.27,6.19,6.23,670400.0,6.2,6.27,6.19,6.23,670400.0
2011-09-06 09:50:00,6.24,6.3,6.22,6.3,480400.0,6.24,6.3,6.22,6.3,480400.0
2011-09-06 10:00:00,6.3,6.36,6.29,6.32,585400.0,6.3,6.36,6.29,6.32,585400.0
2011-09-06 10:10:00,6.32,6.33,6.24,6.24,307800.0,6.32,6.33,6.24,6.24,307800.0
2011-09-06 10:20:00,6.24,6.28,6.22,6.22,713700.0,6.24,6.28,6.22,6.22,713700.0
2011-09-06 10:30:00,6.23,6.25,6.2,6.22,169800.0,6.23,6.25,6.2,6.22,169800.0
2011-09-06 10:40:00,6.22,6.25,6.2,6.22,748100.0,6.22,6.25,6.2,6.22,748100.0
2011-09-06 10:50:00,6.22,6.25,6.2,6.23,348800.0,6.22,6.25,6.2,6.23,348800.0
2011-09-06 11:00:00,6.22,6.24,6.22,6.23,83300.0,6.22,6.24,6.22,6.23,83300.0
2011-09-06 11:10:00,6.22,6.23,6.2,6.21,486500.0,6.22,6.23,6.2,6.21,486500.0
2011-09-06 11:20:00,6.21,6.23,6.21,6.21,250000.0,6.21,6.23,6.21,6.21,250000.0
2011-09-06 11:30:00,6.22,6.26,6.22,6.24,202400.0,6.22,6.26,6.22,6.24,202400.0
2011-09-06 11:40:00,6.23,6.24,6.23,6.24,31700.0,6.23,6.24,6.23,6.24,31700.0
2011-09-06 11:50:00,6.23,6.28,6.23,6.27,122700.0,6.23,6.28,6.23,6.27,122700.0
2011-09-06 12:00:00,6.27,6.3,6.26,6.29,113900.0,6.27,6.3,6.26,6.29,113900.0
2011-09-06 12:10:00,6.28,6.31,6.27,6.3,142200.0,6.28,6.31,6.27,6.3,142200.0
2011-09-06 12:20:00,6.3,6.31,6.3,6.31,73100.0,6.3,6.31,6.3,6.31,73100.0
2011-09-06 12:30:00,6.3,6.3,6.28,6.29,48800.0,6.3,6.3,6.28,6.29,48800.0
2011-09-06 12:40:00,6.28,6.29,6.28,6.28,71500.0,6.28,6.29,6.28,6.28,71500.0
2011-09-06 12:50:00,6.28,6.29,6.27,6.27,105300.0,6.28,6.29,6.27,6.27,105300.0
2011-09-06 13:00:00,6.28,6.29,6.27,6.29,124100.0,6.28,6.29,6.27,6.29,124100.0
2011-09-06 13:10:00,6.28,6.32,6.28,6.31,136800.0,6.28,6.32,6.28,6.31,136800.0
2011-09-06 13:20:00,6.31,6.31,6.28,6.29,224500.0,6.31,6.31,6.28,6.29,224500.0
2011-09-06 13:30:00,6.29,6.29,6.27,6.28,111000.0,6.29,6.29,6.27,6.28,111000.0
2011-09-06 13:40:00,6.28,6.32,6.27,6.32,251000.0,6.28,6.32,6.27,6.32,251000.0
2011-09-06 13:50:00,6.32,6.33,6.31,6.31,119600.0,6.32,6.33,6.31,6.31,119600.0
2011-09-06 14:00:00,6.31,6.34,6.3,6.33,302200.0,6.31,6.34,6.3,6.33,302200.0
2011-09-06 14:10:00,6.33,6.35,6.32,6.35,317500.0,6.33,6.35,6.32,6.35,317500.0
2011-09-06 14:20:00,6.35,6.36,6.34,6.36,199800.0,6.35,6.36,6.34,6.36,199800.0
2011-09-06 14:30:00,6.36,6.36,6.32,6.33,220600.0,6.36,6.36,6.32,6.33,220600.0
2011-09-06 14:40:00,6.32,6.33,6.29,6.29,164300.0,6.32,6.33,6.29,6.29,164300.0
2011-09-06 14:50:00,6.29,6.3,6.26,6.26,254600.0,6.29,6.3,6.26,6.26,254600.0
2011-09-06 15:00:00,6.27,6.29,6.25,6.25,389200.0,6.27,6.29,6.25,6.25,389200.0
2011-09-06 15:10:00,6.25,6.27,6.25,6.25,325600.0,6.25,6.27,6.25,6.25,325600.0
2011-09-06 15:20:00,6.25,6.27,6.25,6.26,198100.0,6.25,6.27,6.25,6.26,198100.0
2011-09-06 15:30:00,6.25,6.28,6.24,6.28,495700.0,6.25,6.28,6.24,6.28,495700.0
2011-09-06 15:40:00,6.28,6.3,6.27,6.29,720700.0,6.28,6.3,6.27,6.29,720700.0
2011-09-06 15:50:00,6.29,6.32,6.28,6.32,1311300.0,6.29,6.32,6.28,6.32,1311300.0
2011-09-07 09:30:00,6.43,6.44,6.4,6.42,248600.0,6.43,6.44,6.4,6.42,248600.0
2011-09-07 09:40:00,6.41,6.47,6.41,6.45,210900.0,6.41,6.47,6.41,6.45,210900.0
2011-09-07 09:50:00,6.45,6.49,6.44,6.48,133100.0,6.45,6.49,6.44,6.48,133100.0
2011-09-07 10:00:00,6.49,6.5,6.48,6.49,221900.0,6.49,6.5,6.48,6.49,221900.0
2011-09-07 10:10:00,6.49,6.5,6.46,6.48,71600.0,6.49,6.5,6.46,6.48,71600.0
2011-09-07 10:20:00,6.48,6.5,6.45,6.47,274600.0,6.48,6.5,6.45,6.47,274600.0
2011-09-07 10:30:00,6.47,6.48,6.46,6.48,51900.0,6.47,6.48,6.46,6.48,51900.0
2011-09-07 10:40:00,6.48,6.5,6.47,6.48,552600.0,6.48,6.5,6.47,6.48,552600.0
2011-09-07 10:50:00,6.47,6.47,6.44,6.45,150600.0,6.47,6.47,6.44,6.45,150600.0
2011-09-07 11:00:00,6.45,6.45,6.43,6.44,190000.0,6.45,6.45,6.43,6.44,190000.0
2011-09-07 11:10:00,6.44,6.45,6.43,6.44,255000.0,6.44,6.45,6.43,6.44,255000.0
2011-09-07 11:20:00,6.44,6.44,6.42,6.42,228500.0,6.44,6.44,6.42,6.42,228500.0
2011-09-07 11:30:00,6.43,6.43,6.41,6.42,1119900.0,6.43,6.43,6.41,6.42,1119900.0
2011-09-07 11:40:00,6.41,6.42,6.41,6.42,62100.0,6.41,6.42,6.41,6.42,62100.0
2011-09-07 11:50:00,6.42,6.42,6.41,6.41,63400.0,6.42,6.42,6.41,6.41,63400.0
2011-09-07 12:00:00,6.42,6.42,6.41,6.41,41000.0,6.42,6.42,6.41,6.41,41000.0
2011-09-07 12:10:00,6.42,6.44,6.41,6.43,447100.0,6.42,6.44,6.41,6.43,447100.0
2011-09-07 12:20:00,6.43,6.43,6.42,6.43,151600.0,6.43,6.43,6.42,6.43,151600.0
2011-09-07 12:30:00,6.43,6.43,6.41,6.43,651300.0,6.43,6.43,6.41,6.43,651300.0
2011-09-07 12:40:00,6.43,6.43,6.38,6.38,1052000.0,6.43,6.43,6.38,6.38,1052000.0
2011-09-07 12:50:00,6.39,6.41,6.38,6.4,709600.0,6.39,6.41,6.38,6.4,709600.0
2011-09-07 13:00:00,6.4,6.4,6.39,6.4,399100.0,6.4,6.4,6.39,6.4,399100.0
2011-09-07 13:10:00,6.4,6.41,6.39,6.4,330400.0,6.4,6.41,6.39,6.4,330400.0
2011-09-07 13:20:00,6.4,6.41,6.39,6.4,399900.0,6.4,6.41,6.39,6.4,399900.0
2011-09-07 13:30:00,6.4,6.42,6.39,6.42,963200.0,6.4,6.42,6.39,6.42,963200.0
2011-09-07 13:40:00,6.42,6.43,6.41,6.43,269700.0,6.42,6.43,6.41,6.43,269700.0
2011-09-07 13:50:00,6.43,6.47,6.43,6.46,286700.0,6.43,6.47,6.43,6.46,286700.0
2011-09-07 14:00:00,6.46,6.48,6.45,6.46,767500.0,6.46,6.48,6.45,6.46,767500.0
2011-09-07 14:10:00,6.46,6.47,6.43,6.44,1245800.0,6.46,6.47,6.43,6.44,1245800.0
2011-09-07 14:20:00,6.44,6.44,6.43,6.44,186800.0,6.44,6.44,6.43,6.44,186800.0
2011-09-07 14:30:00,6.44,6.47,6.43,6.47,187000.0,6.44,6.47,6.43,6.47,187000.0
2011-09-07 14:40:00,6.47,6.49,6.46,6.49,100900.0,6.47,6.49,6.46,6.49,100900.0
2011-09-07 14:50:00,6.49,6.5,6.48,6.49,526000.0,6.49,6.5,6.48,6.49,526000.0
2011-09-07 15:00:00,6.49,6.5,6.48,6.49,210100.0,6.49,6.5,6.48,6.49,210100.0
2011-09-07 15:10:00,6.49,6.49,6.48,6.49,226900.0,6.49,6.49,6.48,6.49,226900.0
2011-09-07 15:20:00,6.49,6.49,6.47,6.48,424900.0,6.49,6.49,6.47,6.48,424900.0
2011-09-07 15:30:00,6.48,6.49,6.46,6.47,687400.0,6.48,6.49,6.46,6.47,687400.0
2011-09-07 15:40:00,6.47,6.47,6.45,6.45,831100.0,6.47,6.47,6.45,6.45,831100.0
2011-09-07 15:50:00,6.45,6.49,6.44,6.49,1780800.0,6.45,6.49,6.44,6.49,1780800.0
2011-09-08 09:30:00,6.47,6.5,6.41,6.5,259200.0,6.47,6.5,6.41,6.5,259200.0
2011-09-08 09:40:00,6.5,6.5,6.46,6.47,134400.0,6.5,6.5,6.46,6.47,134400.0
2011-09-08 09:50:00,6.48,6.48,6.42,6.44,305900.0,6.48,6.48,6.42,6.44,305900.0
2011-09-08 10:00:00,6.45,6.45,6.38,6.45,319100.0,6.45,6.45,6.38,6.45,319100.0
2011-09-08 10:10:00,6.45,6.47,6.45,6.47,131600.0,6.45,6.47,6.45,6.47,131600.0
2011-09-08 10:20:00,6.47,6.5,6.47,6.48,182300.0,6.47,6.5,6.47,6.48,182300.0
2011-09-08 10:30:00,6.48,6.5,6.47,6.5,130900.0,6.48,6.5,6.47,6.5,130900.0
2011-09-08 10:40:00,6.5,6.51,6.47,6.48,426900.0,6.5,6.51,6.47,6.48,426900.0
2011-09-08 10:50:00,6.48,6.55,6.48,6.55,259100.0,6.48,6.55,6.48,6.55,259100.0
2011-09-08 11:00:00,6.55,6.57,6.53,6.54,651000.0,6.55,6.57,6.53,6.54,651000.0
2011-09-08 11:10:00,6.54,6.54,6.5,6.51,247300.0,6.54,6.54,6.5,6.51,247300.0
2011-09-08 11:20:00,6.52,6.53,6.51,6.53,154700.0,6.52,6.53,6.51,6.53,154700.0
2011-09-08 11:30:00,6.53,6.55,6.52,6.55,669700.0,6.53,6.55,6.52,6.55,669700.0
2011-09-08 11:40:00,6.55,6.56,6.53,6.54,140500.0,6.55,6.56,6.53,6.54,140500.0
2011-09-08 11:50:00,6.54,6.55,6.5,6.52,233200.0,6.54,6.55,6.5,6.52,233200.0
2011-09-08 12:00:00,6.52,6.52,6.51,6.52,63300.0,6.52,6.52,6.51,6.52,63300.0
2011-09-08 12:10:00,6.52,6.55,6.51,6.54,180100.0,6.52,6.55,6.51,6.54,180100.0
2011-09-08 12:20:00,6.54,6.55,6.53,6.53,387700.0,6.54,6.55,6.53,6.53,387700.0
2011-09-08 12:30:00,6.53,6.54,6.51,6.53,236900.0,6.53,6.54,6.51,6.53,236900.0
2011-09-08 12:40:00,6.53,6.55,6.51,6.54,232000.0,6.53,6.55,6.51,6.54,232000.0
2011-09-08 12:50:00,6.53,6.55,6.52,6.54,181900.0,6.53,6.55,6.52,6.54,181900.0
2011-09-08 13:00:00,6.53,6.56,6.52,6.53,384000.0,6.53,6.56,6.52,6.53,384000.0
2011-09-08 13:10:00,6.54,6.54,6.52,6.53,178100.0,6.54,6.54,6.52,6.53,178100.0
2011-09-08 13:20:00,6.53,6.54,6.52,6.53,247800.0,6.53,6.54,6.52,6.53,247800.0
2011-09-08 13:30:00,6.52,6.54,6.48,6.5,376300.0,6.52,6.54,6.48,6.5,376300.0
2011-09-08 13:40:00,6.49,6.49,6.44,6.45,285700.0,6.49,6.49,6.44,6.45,285700.0
2011-09-08 13:50:00,6.45,6.47,6.43,6.45,255200.0,6.45,6.47,6.43,6.45,255200.0
2011-09-08 14:00:00,6.45,6.45,6.42,6.45,302900.0,6.45,6.45,6.42,6.45,302900.0
2011-09-08 14:10:00,6.44,6.45,6.43,6.44,323200.0,6.44,6.45,6.43,6.44,323200.0
2011-09-08 14:20:00,6.43,6.44,6.39,6.41,322900.0,6.43,6.44,6.39,6.41,322900.0
2011-09-08 14:30:00,6.42,6.48,6.4,6.47,1197000.0,6.42,6.48,6.4,6.47,1197000.0
2011-09-08 14:40:00,6.47,6.52,6.46,6.49,1319200.0,6.47,6.52,6.46,6.49,1319200.0
2011-09-08 14:50:00,6.49,6.5,6.47,6.49,301400.0,6.49,6.5,6.47,6.49,301400.0
2011-09-08 15:00:00,6.49,6.49,6.45,6.48,568200.0,6.49,6.49,6.45,6.48,568200.0
2011-09-08 15:10:00,6.48,6.48,6.44,6.47,558000.0,6.48,6.48,6.44,6.47,558000.0
2011-09-08 15:20:00,6.47,6.49,6.46,6.49,239900.0,6.47,6.49,6.46,6.49,239900.0
2011-09-08 15:30:00,6.49,6.51,6.48,6.5,277600.0,6.49,6.51,6.48,6.5,277600.0
2011-09-08 15:40:00,6.49,6.52,6.49,6.5,392900.0,6.49,6.52,6.49,6.5,392900.0
2011-09-08 15:50:00,6.5,6.5,6.48,6.49,639700.0,6.5,6.5,6.48,6.49,639700.0
2011-09-09 09:30:00,6.42,6.42,6.33,6.36,465100.0,6.42,6.42,6.33,6.36,465100.0
2011-09-09 09:40:00,6.37,6.37,6.31,6.36,376100.0,6.37,6.37,6.31,6.36,376100.0
2011-09-09 09:50:00,6.36,6.37,6.32,6.35,655000.0,6.36,6.37,6.32,6.35,655000.0
2011-09-09 10:00:00,6.34,6.38,6.33,6.33,292200.0,6.34,6.38,6.33,6.33,292200.0
2011-09-09 10:10:00,6.34,6.35,6.3,6.33,745400.0,6.34,6.35,6.3,6.33,745400.0
2011-09-09 10:20:00,6.33,6.37,6.3,6.37,996900.0,6.33,6.37,6.3,6.37,996900.0
2011-09-09 10:30:00,6.37,6.39,6.35,6.39,373000.0,6.37,6.39,6.35,6.39,373000.0
2011-09-09 10:40:00,6.39,6.39,6.36,6.38,159700.0,6.39,6.39,6.36,6.38,159700.0
2011-09-09 10:50:00,6.37,6.39,6.36,6.37,281900.0,6.37,6.39,6.36,6.37,281900.0
2011-09-09 11:00:00,6.37,6.38,6.35,6.38,194200.0,6.37,6.38,6.35,6.38,194200.0
2011-09-09 11:10:00,6.38,6.41,6.31,6.33,526200.0,6.38,6.41,6.31,6.33,526200.0
2011-09-09 11:20:00,6.33,6.33,6.27,6.28,325900.0,6.33,6.33,6.27,6.28,325900.0
2011-09-09 11:30:00,6.28,6.3,6.27,6.27,122700.0,6.28,6.3,6.27,6.27,122700.0
2011-09-09 11:40:00,6.28,6.28,6.22,6.22,180000.0,6.28,6.28,6.22,6.22,180000.0
2011-09-09 11:50:00,6.23,6.23,6.2,6.21,379600.0,6.23,6.23,6.2,6.21,379600.0
2011-09-09 12:00:00,6.21,6.23,6.17,6.18,411300.0,6.21,6.23,6.17,6.18,411300.0
2011-09-09 12:10:00,6.18,6.19,6.15,6.19,385700.0,6.18,6.19,6.15,6.19,385700.0
2011-09-09 12:20:00,6.19,6.2,6.17,6.18,183000.0,6.19,6.2,6.17,6.18,183000.0
2011-09-09 12:30:00,6.18,6.19,6.14,6.16,243000.0,6.18,6.19,6.14,6.16,243000.0
2011-09-09 12:40:00,6.16,6.17,6.15,6.16,157100.0,6.16,6.17,6.15,6.16,157100.0
2011-09-09 12:50:00,6.16,6.2,6.15,6.2,199800.0,6.16,6.2,6.15,6.2,199800.0
2011-09-09 13:00:00,6.2,6.21,6.17,6.21,239200.0,6.2,6.21,6.17,6.21,239200.0
2011-09-09 13:10:00,6.21,6.25,6.19,6.22,219200.0,6.21,6.25,6.19,6.22,219200.0
2011-09-09 13:20:00,6.22,6.22,6.19,6.21,97800.0,6.22,6.22,6.19,6.21,97800.0
2011-09-09 13:30:00,6.21,6.21,6.18,6.2,240200.0,6.21,6.21,6.18,6.2,240200.0
2011-09-09 13:40:00,6.2,6.21,6.17,6.17,204400.0,6.2,6.21,6.17,6.17,204400.0
2011-09-09 13:50:00,6.18,6.18,6.15,6.15,424200.0,6.18,6.18,6.15,6.15,424200.0
2011-09-09 14:00:00,6.16,6.17,6.15,6.17,143300.0,6.16,6.17,6.15,6.17,143300.0
2011-09-09 14:10:00,6.17,6.21,6.15,6.21,930100.0,6.17,6.21,6.15,6.21,930100.0
2011-09-09 14:20:00,6.21,6.23,6.19,6.2,280800.0,6.21,6.23,6.19,6.2,280800.0
2011-09-09 14:30:00,6.2,6.2,6.16,6.17,156700.0,6.2,6.2,6.16,6.17,156700.0
2011-09-09 14:40:00,6.17,6.2,6.16,6.17,120200.0,6.17,6.2,6.16,6.17,120200.0
2011-09-09 14:50:00,6.17,6.18,6.15,6.17,496600.0,6.17,6.18,6.15,6.17,496600.0
2011-09-09 15:00:00,6.17,6.21,6.16,6.2,480300.0,6.17,6.21,6.16,6.2,480300.0
2011-09-09 15:10:00,6.19,6.21,6.18,6.2,679300.0,6.19,6.21,6.18,6.2,679300.0
2011-09-09 15:20:00,6.21,6.21,6.19,6.2,794100.0,6.21,6.21,6.19,6.2,794100.0
2011-09-09 15:30:00,6.19,6.23,6.19,6.23,568400.0,6.19,6.23,6.19,6.23,568400.0
2011-09-09 15:40:00,6.23,6.23,6.2,6.23,677700.0,6.23,6.23,6.2,6.23,677700.0
2011-09-09 15:50:00,6.23,6.24,6.19,6.19,2147900.0,6.23,6.24,6.19,6.19,2147900.0
2011-09-12 09:30:00,6.11,6.15,6.1,6.12,229100.0,6.11,6.15,6.1,6.12,229100.0
2011-09-12 09:40:00,6.12,6.14,6.08,6.13,311600.0,6.12,6.14,6.08,6.13,311600.0
2011-09-12 09:50:00,6.13,6.2,6.11,6.19,196900.0,6.13,6.2,6.11,6.19,196900.0
2011-09-12 10:00:00,6.18,6.21,6.16,6.17,389200.0,6.18,6.21,6.16,6.17,389200.0
2011-09-12 10:10:00,6.16,6.18,6.1,6.11,482800.0,6.16,6.18,6.1,6.11,482800.0
2011-09-12 10:20:00,6.12,6.13,6.09,6.1,446500.0,6.12,6.13,6.09,6.1,446500.0
2011-09-12 10:30:00,6.1,6.14,6.09,6.14,415500.0,6.1,6.14,6.09,6.14,415500.0
2011-09-12 10:40:00,6.13,6.14,6.09,6.09,379600.0,6.13,6.14,6.09,6.09,379600.0
2011-09-12 10:50:00,6.09,6.13,6.09,6.1,490500.0,6.09,6.13,6.09,6.1,490500.0
2011-09-12 11:00:00,6.09,6.11,6.08,6.1,129300.0,6.09,6.11,6.08,6.1,129300.0
2011-09-12 11:10:00,6.11,6.11,6.07,6.1,516800.0,6.11,6.11,6.07,6.1,516800.0
2011-09-12 11:20:00,6.09,6.1,6.09,6.09,173800.0,6.09,6.1,6.09,6.09,173800.0
2011-09-12 11:30:00,6.09,6.12,6.09,6.12,425100.0,6.09,6.12,6.09,6.12,425100.0
2011-09-12 11:40:00,6.12,6.12,6.11,6.12,75900.0,6.12,6.12,6.11,6.12,75900.0
2011-09-12 11:50:00,6.11,6.12,6.1,6.11,413200.0,6.11,6.12,6.1,6.11,413200.0
2011-09-12 12:00:00,6.11,6.13,6.09,6.11,661600.0,6.11,6.13,6.09,6.11,661600.0
2011-09-12 12:10:00,6.11,6.12,6.09,6.09,201400.0,6.11,6.12,6.09,6.09,201400.0
2011-09-12 12:20:00,6.09,6.14,6.09,6.14,154500.0,6.09,6.14,6.09,6.14,154500.0
2011-09-12 12:30:00,6.14,6.14,6.1,6.1,535900.0,6.14,6.14,6.1,6.1,535900.0
2011-09-12 12:40:00,6.1,6.1,6.08,6.1,196100.0,6.1,6.1,6.08,6.1,196100.0
2011-09-12 12:50:00,6.1,6.11,6.08,6.1,181400.0,6.1,6.11,6.08,6.1,181400.0
2011-09-12 13:00:00,6.09,6.12,6.09,6.09,148400.0,6.09,6.12,6.09,6.09,148400.0
2011-09-12 13:10:00,6.1,6.1,6.09,6.09,204200.0,6.1,6.1,6.09,6.09,204200.0
2011-09-12 13:20:00,6.09,6.1,6.09,6.09,117100.0,6.09,6.1,6.09,6.09,117100.0
2011-09-12 13:30:00,6.09,6.1,6.06,6.07,408500.0,6.09,6.1,6.06,6.07,408500.0
2011-09-12 13:40:00,6.07,6.1,6.07,6.09,467700.0,6.07,6.1,6.07,6.09,467700.0
2011-09-12 13:50:00,6.08,6.1,6.08,6.08,107100.0,6.08,6.1,6.08,6.08,107100.0
2011-09-12 14:00:00,6.08,6.09,6.05,6.07,450800.0,6.08,6.09,6.05,6.07,450800.0
2011-09-12 14:10:00,6.07,6.08,6.06,6.06,229400.0,6.07,6.08,6.06,6.06,229400.0
2011-09-12 14:20:00,6.06,6.09,6.06,6.08,187800.0,6.06,6.09,6.06,6.08,187800.0
2011-09-12 14:30:00,6.08,6.13,6.07,6.11,703300.0,6.08,6.13,6.07,6.11,703300.0
2011-09-12 14:40:00,6.11,6.14,6.1,6.11,427400.0,6.11,6.14,6.1,6.11,427400.0
2011-09-12 14:50:00,6.11,6.11,6.07,6.08,254800.0,6.11,6.11,6.07,6.08,254800.0
2011-09-12 15:00:00,6.09,6.1,6.07,6.08,383100.0,6.09,6.1,6.07,6.08,383100.0
2011-09-12 15:10:00,6.09,6.1,6.07,6.1,407100.0,6.09,6.1,6.07,6.1,407100.0
2011-09-12 15:20:00,6.09,6.14,6.09,6.12,343000.0,6.09,6.14,6.09,6.12,343000.0
2011-09-12 15:30:00,6.13,6.16,6.13,6.15,422500.0,6.13,6.16,6.13,6.15,422500.0
2011-09-12 15:40:00,6.15,6.2,6.14,6.18,647900.0,6.15,6.2,6.14,6.18,647900.0
2011-09-12 15:50:00,6.18,6.24,6.18,6.22,1529600.0,6.18,6.24,6.18,6.22,1529600.0
2011-09-13 09:30:00,6.22,6.25,6.16,6.17,202900.0,6.22,6.25,6.16,6.17,202900.0
2011-09-13 09:40:00,6.17,6.24,6.14,6.22,197800.0,6.17,6.24,6.14,6.22,197800.0
2011-09-13 09:50:00,6.22,6.27,6.21,6.27,201100.0,6.22,6.27,6.21,6.27,201100.0
2011-09-13 10:00:00,6.26,6.3,6.25,6.28,510500.0,6.26,6.3,6.25,6.28,510500.0
2011-09-13 10:10:00,6.28,6.28,6.24,6.25,215700.0,6.28,6.28,6.24,6.25,215700.0
2011-09-13 10:20:00,6.25,6.28,6.24,6.26,264200.0,6.25,6.28,6.24,6.26,264200.0
2011-09-13 10:30:00,6.25,6.27,6.21,6.24,290200.0,6.25,6.27,6.21,6.24,290200.0
2011-09-13 10:40:00,6.24,6.25,6.23,6.25,154400.0,6.24,6.25,6.23,6.25,154400.0
2011-09-13 10:50:00,6.25,6.26,6.21,6.23,312900.0,6.25,6.26,6.21,6.23,312900.0
2011-09-13 11:00:00,6.22,6.25,6.19,6.2,450100.0,6.22,6.25,6.19,6.2,450100.0
2011-09-13 11:10:00,6.2,6.21,6.17,6.18,95300.0,6.2,6.21,6.17,6.18,95300.0
2011-09-13 11:20:00,6.17,6.19,6.16,6.19,261300.0,6.17,6.19,6.16,6.19,261300.0
2011-09-13 11:30:00,6.19,6.21,6.18,6.21,115400.0,6.19,6.21,6.18,6.21,115400.0
2011-09-13 11:40:00,6.21,6.23,6.19,6.21,214900.0,6.21,6.23,6.19,6.21,214900.0
2011-09-13 11:50:00,6.21,6.22,6.2,6.21,64100.0,6.21,6.22,6.2,6.21,64100.0
2011-09-13 12:00:00,6.21,6.21,6.17,6.2,204100.0,6.21,6.21,6.17,6.2,204100.0
2011-09-13 12:10:00,6.2,6.22,6.19,6.22,94000.0,6.2,6.22,6.19,6.22,94000.0
2011-09-13 12:20:00,6.21,6.22,6.19,6.21,283800.0,6.21,6.22,6.19,6.21,283800.0
2011-09-13 12:30:00,6.21,6.22,6.19,6.21,179400.0,6.21,6.22,6.19,6.21,179400.0
2011-09-13 12:40:00,6.2,6.23,6.2,6.21,118300.0,6.2,6.23,6.2,6.21,118300.0
2011-09-13 12:50:00,6.22,6.22,6.2,6.22,88200.0,6.22,6.22,6.2,6.22,88200.0
2011-09-13 13:00:00,6.22,6.23,6.21,6.23,31200.0,6.22,6.23,6.21,6.23,31200.0
2011-09-13 13:10:00,6.22,6.25,6.22,6.23,75100.0,6.22,6.25,6.22,6.23,75100.0
2011-09-13 13:20:00,6.23,6.24,6.23,6.24,43600.0,6.23,6.24,6.23,6.24,43600.0
2011-09-13 13:30:00,6.23,6.24,6.21,6.21,82500.0,6.23,6.24,6.21,6.21,82500.0
2011-09-13 13:40:00,6.21,6.24,6.21,6.24,125400.0,6.21,6.24,6.21,6.24,125400.0
2011-09-13 13:50:00,6.24,6.26,6.23,6.24,184400.0,6.24,6.26,6.23,6.24,184400.0
2011-09-13 14:00:00,6.23,6.24,6.23,6.23,97000.0,6.23,6.24,6.23,6.23,97000.0
2011-09-13 14:10:00,6.23,6.24,6.22,6.24,52400.0,6.23,6.24,6.22,6.24,52400.0
2011-09-13 14:20:00,6.23,6.27,6.23,6.27,184600.0,6.23,6.27,6.23,6.27,184600.0
2011-09-13 14:30:00,6.27,6.28,6.26,6.26,85000.0,6.27,6.28,6.26,6.26,85000.0
2011-09-13 14:40:00,6.26,6.27,6.23,6.24,110200.0,6.26,6.27,6.23,6.24,110200.0
2011-09-13 14:50:00,6.24,6.25,6.22,6.24,305600.0,6.24,6.25,6.22,6.24,305600.0
2011-09-13 15:00:00,6.24,6.26,6.23,6.25,276700.0,6.24,6.26,6.23,6.25,276700.0
2011-09-13 15:10:00,6.25,6.25,6.2,6.21,266500.0,6.25,6.25,6.2,6.21,266500.0
2011-09-13 15:20:00,6.21,6.25,6.2,6.25,231400.0,6.21,6.25,6.2,6.25,231400.0
2011-09-13 15:30:00,6.25,6.25,6.24,6.25,143000.0,6.25,6.25,6.24,6.25,143000.0
2011-09-13 15:40:00,6.25,6.28,6.24,6.28,295700.0,6.25,6.28,6.24,6.28,295700.0
2011-09-13 15:50:00,6.28,6.28,6.25,6.25,617800.0,6.28,6.28,6.25,6.25,617800.0
2011-09-14 09:30:00,6.3,6.34,6.24,6.26,568400.0,6.3,6.34,6.24,6.26,568400.0
2011-09-14 09:40:00,6.25,6.25,6.21,6.25,454000.0,6.25,6.25,6.21,6.25,454000.0
2011-09-14 09:50:00,6.25,6.25,6.21,6.22,210400.0,6.25,6.25,6.21,6.22,210400.0
2011-09-14 10:00:00,6.21,6.24,6.2,6.22,211600.0,6.21,6.24,6.2,6.22,211600.0
2011-09-14 10:10:00,6.22,6.25,6.18,6.2,414500.0,6.22,6.25,6.18,6.2,414500.0
2011-09-14 10:20:00,6.19,6.25,6.18,6.24,468500.0,6.19,6.25,6.18,6.24,468500.0
2011-09-14 10:30:00,6.24,6.27,6.21,6.27,503300.0,6.24,6.27,6.21,6.27,503300.0
2011-09-14 10:40:00,6.27,6.27,6.21,6.23,233200.0,6.27,6.27,6.21,6.23,233200.0
2011-09-14 10:50:00,6.23,6.28,6.23,6.27,247300.0,6.23,6.28,6.23,6.27,247300.0
2011-09-14 11:00:00,6.27,6.29,6.25,6.29,195800.0,6.27,6.29,6.25,6.29,195800.0
2011-09-14 11:10:00,6.28,6.3,6.27,6.28,159500.0,6.28,6.3,6.27,6.28,159500.0
2011-09-14 11:20:00,6.28,6.32,6.27,6.31,240900.0,6.28,6.32,6.27,6.31,240900.0
2011-09-14 11:30:00,6.32,6.33,6.29,6.32,600400.0,6.32,6.33,6.29,6.32,600400.0
2011-09-14 11:40:00,6.31,6.31,6.28,6.29,482500.0,6.31,6.31,6.28,6.29,482500.0
2011-09-14 11:50:00,6.29,6.31,6.28,6.31,121700.0,6.29,6.31,6.28,6.31,121700.0
2011-09-14 12:00:00,6.31,6.32,6.31,6.32,133000.0,6.31,6.32,6.31,6.32,133000.0
2011-09-14 12:10:00,6.32,6.33,6.31,6.33,825100.0,6.32,6.33,6.31,6.33,825100.0
2011-09-14 12:20:00,6.33,6.33,6.31,6.33,127000.0,6.33,6.33,6.31,6.33,127000.0
2011-09-14 12:30:00,6.33,6.37,6.33,6.37,140700.0,6.33,6.37,6.33,6.37,140700.0
2011-09-14 12:40:00,6.37,6.38,6.37,6.37,365800.0,6.37,6.38,6.37,6.37,365800.0
2011-09-14 12:50:00,6.38,6.39,6.35,6.38,716000.0,6.38,6.39,6.35,6.38,716000.0
2011-09-14 13:00:00,6.37,6.39,6.37,6.39,136200.0,6.37,6.39,6.37,6.39,136200.0
2011-09-14 13:10:00,6.38,6.4,6.38,6.4,193200.0,6.38,6.4,6.38,6.4,193200.0
2011-09-14 13:20:00,6.4,6.4,6.39,6.4,101100.0,6.4,6.4,6.39,6.4,101100.0
2011-09-14 13:30:00,6.4,6.44,6.39,6.44,1037000.0,6.4,6.44,6.39,6.44,1037000.0
2011-09-14 13:40:00,6.44,6.45,6.43,6.45,768400.0,6.44,6.45,6.43,6.45,768400.0
2011-09-14 13:50:00,6.44,6.45,6.42,6.43,421300.0,6.44,6.45,6.42,6.43,421300.0
2011-09-14 14:00:00,6.44,6.47,6.43,6.46,350800.0,6.44,6.47,6.43,6.46,350800.0
2011-09-14 14:10:00,6.47,6.5,6.46,6.5,552300.0,6.47,6.5,6.46,6.5,552300.0
2011-09-14 14:20:00,6.5,6.5,6.47,6.49,340700.0,6.5,6.5,6.47,6.49,340700.0
2011-09-14 14:30:00,6.49,6.49,6.47,6.47,208200.0,6.49,6.49,6.47,6.47,208200.0
2011-09-14 14:40:00,6.47,6.48,6.46,6.47,180400.0,6.47,6.48,6.46,6.47,180400.0
2011-09-14 14:50:00,6.47,6.49,6.46,6.49,201600.0,6.47,6.49,6.46,6.49,201600.0
2011-09-14 15:00:00,6.49,6.53,6.49,6.53,430500.0,6.49,6.53,6.49,6.53,430500.0
2011-09-14 15:10:00,6.52,6.55,6.52,6.53,304700.0,6.52,6.55,6.52,6.53,304700.0
2011-09-14 15:20:00,6.54,6.56,6.52,6.56,358200.0,6.54,6.56,6.52,6.56,358200.0
2011-09-14 15:30:00,6.56,6.58,6.54,6.56,912700.0,6.56,6.58,6.54,6.56,912700.0
2011-09-14 15:40:00,6.56,6.57,6.47,6.49,1313500.0,6.56,6.57,6.47,6.49,1313500.0
2011-09-14 15:50:00,6.49,6.5,6.45,6.46,2060700.0,6.49,6.5,6.45,6.46,2060700.0
2011-09-15 09:30:00,6.56,6.57,6.52,6.56,323100.0,6.56,6.57,6.52,6.56,323100.0
2011-09-15 09:40:00,6.55,6.56,6.47,6.51,535100.0,6.55,6.56,6.47,6.51,535100.0
2011-09-15 09:50:00,6.52,6.53,6.47,6.48,350400.0,6.52,6.53,6.47,6.48,350400.0
2011-09-15 10:00:00,6.48,6.55,6.48,6.52,412600.0,6.48,6.55,6.48,6.52,412600.0
2011-09-15 10:10:00,6.52,6.53,6.49,6.51,364700.0,6.52,6.53,6.49,6.51,364700.0
2011-09-15 10:20:00,6.52,6.52,6.49,6.5,629100.0,6.52,6.52,6.49,6.5,629100.0
2011-09-15 10:30:00,6.49,6.5,6.42,6.43,467900.0,6.49,6.5,6.42,6.43,467900.0
2011-09-15 10:40:00,6.43,6.43,6.41,6.41,106200.0,6.43,6.43,6.41,6.41,106200.0
2011-09-15 10:50:00,6.42,6.42,6.36,6.36,211800.0,6.42,6.42,6.36,6.36,211800.0
2011-09-15 11:00:00,6.37,6.4,6.35,6.4,254400.0,6.37,6.4,6.35,6.4,254400.0
2011-09-15 11:10:00,6.4,6.44,6.39,6.44,163200.0,6.4,6.44,6.39,6.44,163200.0
2011-09-15 11:20:00,6.44,6.44,6.41,6.43,173600.0,6.44,6.44,6.41,6.43,173600.0
2011-09-15 11:30:00,6.44,6.46,6.43,6.46,57200.0,6.44,6.46,6.43,6.46,57200.0
2011-09-15 11:40:00,6.45,6.47,6.44,6.47,110600.0,6.45,6.47,6.44,6.47,110600.0
2011-09-15 11:50:00,6.46,6.49,6.46,6.49,175100.0,6.46,6.49,6.46,6.49,175100.0
2011-09-15 12:00:00,6.49,6.5,6.47,6.5,513500.0,6.49,6.5,6.47,6.5,513500.0
2011-09-15 12:10:00,6.5,6.51,6.49,6.49,77000.0,6.5,6.51,6.49,6.49,77000.0
2011-09-15 12:20:00,6.5,6.5,6.49,6.49,30400.0,6.5,6.5,6.49,6.49,30400.0
2011-09-15 12:30:00,6.49,6.5,6.49,6.5,61000.0,6.49,6.5,6.49,6.5,61000.0
2011-09-15 12:40:00,6.49,6.5,6.49,6.5,61600.0,6.49,6.5,6.49,6.5,61600.0
2011-09-15 12:50:00,6.49,6.5,6.48,6.49,62200.0,6.49,6.5,6.48,6.49,62200.0
2011-09-15 13:00:00,6.48,6.51,6.48,6.5,107000.0,6.48,6.51,6.48,6.5,107000.0
2011-09-15 13:10:00,6.51,6.51,6.49,6.5,186600.0,6.51,6.51,6.49,6.5,186600.0
2011-09-15 13:20:00,6.49,6.5,6.48,6.48,38000.0,6.49,6.5,6.48,6.48,38000.0
2011-09-15 13:30:00,6.48,6.49,6.47,6.49,213600.0,6.48,6.49,6.47,6.49,213600.0
2011-09-15 13:40:00,6.49,6.51,6.48,6.5,212300.0,6.49,6.51,6.48,6.5,212300.0
2011-09-15 13:50:00,6.5,6.52,6.49,6.52,114200.0,6.5,6.52,6.49,6.52,114200.0
2011-09-15 14:00:00,6.52,6.55,6.52,6.54,243800.0,6.52,6.55,6.52,6.54,243800.0
2011-09-15 14:10:00,6.54,6.57,6.54,6.56,188800.0,6.54,6.57,6.54,6.56,188800.0
2011-09-15 14:20:00,6.55,6.56,6.53,6.54,227700.0,6.55,6.56,6.53,6.54,227700.0
2011-09-15 14:30:00,6.54,6.55,6.54,6.54,94400.0,6.54,6.55,6.54,6.54,94400.0
2011-09-15 14:40:00,6.55,6.56,6.54,6.56,189000.0,6.55,6.56,6.54,6.56,189000.0
2011-09-15 14:50:00,6.55,6.56,6.54,6.54,210300.0,6.55,6.56,6.54,6.54,210300.0
2011-09-15 15:00:00,6.54,6.55,6.53,6.54,189400.0,6.54,6.55,6.53,6.54,189400.0
2011-09-15 15:10:00,6.54,6.56,6.54,6.54,348100.0,6.54,6.56,6.54,6.54,348100.0
2011-09-15 15:20:00,6.54,6.56,6.54,6.54,363200.0,6.54,6.56,6.54,6.54,363200.0
2011-09-15 15:30:00,6.54,6.56,6.54,6.56,512700.0,6.54,6.56,6.54,6.56,512700.0
2011-09-15 15:40:00,6.56,6.57,6.54,6.56,475400.0,6.56,6.57,6.54,6.56,475400.0
2011-09-15 15:50:00,6.57,6.57,6.56,6.57,558700.0,6.57,6.57,6.56,6.57,558700.0
2011-09-16 09:30:00,6.64,6.65,6.6,6.62,2342900.0,6.64,6.65,6.6,6.62,2342900.0
2011-09-16 09:40:00,6.62,6.63,6.61,6.63,134700.0,6.62,6.63,6.61,6.63,134700.0
2011-09-16 09:50:00,6.63,6.66,6.61,6.63,434800.0,6.63,6.66,6.61,6.63,434800.0
2011-09-16 10:00:00,6.63,6.66,6.62,6.63,421100.0,6.63,6.66,6.62,6.63,421100.0
2011-09-16 10:10:00,6.64,6.67,6.63,6.65,605800.0,6.64,6.67,6.63,6.65,605800.0
2011-09-16 10:20:00,6.65,6.65,6.59,6.6,138800.0,6.65,6.65,6.59,6.6,138800.0
2011-09-16 10:30:00,6.6,6.61,6.58,6.59,182700.0,6.6,6.61,6.58,6.59,182700.0
2011-09-16 10:40:00,6.58,6.59,6.56,6.57,307100.0,6.58,6.59,6.56,6.57,307100.0
2011-09-16 10:50:00,6.57,6.58,6.53,6.53,250000.0,6.57,6.58,6.53,6.53,250000.0
2011-09-16 11:00:00,6.53,6.56,6.53,6.55,144300.0,6.53,6.56,6.53,6.55,144300.0
2011-09-16 11:10:00,6.56,6.56,6.53,6.53,120800.0,6.56,6.56,6.53,6.53,120800.0
2011-09-16 11:20:00,6.53,6.54,6.49,6.52,151300.0,6.53,6.54,6.49,6.52,151300.0
2011-09-16 11:30:00,6.52,6.52,6.5,6.52,178300.0,6.52,6.52,6.5,6.52,178300.0
2011-09-16 11:40:00,6.52,6.55,6.51,6.54,68300.0,6.52,6.55,6.51,6.54,68300.0
2011-09-16 11:50:00,6.54,6.56,6.54,6.55,44600.0,6.54,6.56,6.54,6.55,44600.0
2011-09-16 12:00:00,6.56,6.56,6.55,6.55,43400.0,6.56,6.56,6.55,6.55,43400.0
2011-09-16 12:10:00,6.55,6.56,6.54,6.54,43000.0,6.55,6.56,6.54,6.54,43000.0
2011-09-16 12:20:00,6.54,6.57,6.54,6.57,95100.0,6.54,6.57,6.54,6.57,95100.0
2011-09-16 12:30:00,6.57,6.58,6.55,6.57,87200.0,6.57,6.58,6.55,6.57,87200.0
2011-09-16 12:40:00,6.58,6.59,6.57,6.58,97100.0,6.58,6.59,6.57,6.58,97100.0
2011-09-16 12:50:00,6.58,6.58,6.56,6.57,147300.0,6.58,6.58,6.56,6.57,147300.0
2011-09-16 13:00:00,6.56,6.58,6.56,6.56,83900.0,6.56,6.58,6.56,6.56,83900.0
2011-09-16 13:10:00,6.57,6.57,6.56,6.56,64500.0,6.57,6.57,6.56,6.56,64500.0
2011-09-16 13:20:00,6.56,6.57,6.56,6.57,29900.0,6.56,6.57,6.56,6.57,29900.0
2011-09-16 13:30:00,6.57,6.57,6.54,6.57,201400.0,6.57,6.57,6.54,6.57,201400.0
2011-09-16 13:40:00,6.57,6.57,6.56,6.57,62300.0,6.57,6.57,6.56,6.57,62300.0
2011-09-16 13:50:00,6.57,6.58,6.56,6.58,79600.0,6.57,6.58,6.56,6.58,79600.0
2011-09-16 14:00:00,6.58,6.58,6.57,6.58,53600.0,6.58,6.58,6.57,6.58,53600.0
2011-09-16 14:10:00,6.58,6.58,6.56,6.56,68200.0,6.58,6.58,6.56,6.56,68200.0
2011-09-16 14:20:00,6.57,6.57,6.55,6.56,57300.0,6.57,6.57,6.55,6.56,57300.0
2011-09-16 14:30:00,6.56,6.56,6.55,6.55,219400.0,6.56,6.56,6.55,6.55,219400.0
2011-09-16 14:40:00,6.56,6.56,6.54,6.55,81400.0,6.56,6.56,6.54,6.55,81400.0
2011-09-16 14:50:00,6.54,6.55,6.54,6.54,83900.0,6.54,6.55,6.54,6.54,83900.0
2011-09-16 15:00:00,6.54,6.55,6.54,6.54,159000.0,6.54,6.55,6.54,6.54,159000.0
2011-09-16 15:10:00,6.54,6.55,6.54,6.54,81100.0,6.54,6.55,6.54,6.54,81100.0
2011-09-16 15:20:00,6.54,6.55,6.52,6.52,394100.0,6.54,6.55,6.52,6.52,394100.0
2011-09-16 15:30:00,6.53,6.55,6.52,6.53,256700.0,6.53,6.55,6.52,6.53,256700.0
2011-09-16 15:40:00,6.54,6.56,6.52,6.53,805000.0,6.54,6.56,6.52,6.53,805000.0
2011-09-16 15:50:00,6.53,6.54,6.51,6.52,1479300.0,6.53,6.54,6.51,6.52,1479300.0
2011-09-19 09:30:00,6.4,6.44,6.4,6.4,182800.0,6.4,6.44,6.4,6.4,182800.0
2011-09-19 09:40:00,6.41,6.41,6.35,6.37,217200.0,6.41,6.41,6.35,6.37,217200.0
2011-09-19 09:50:00,6.37,6.37,6.34,6.35,342300.0,6.37,6.37,6.34,6.35,342300.0
2011-09-19 10:00:00,6.35,6.37,6.34,6.37,504500.0,6.35,6.37,6.34,6.37,504500.0
2011-09-19 10:10:00,6.36,6.37,6.34,6.34,188300.0,6.36,6.37,6.34,6.34,188300.0
2011-09-19 10:20:00,6.34,6.36,6.31,6.34,513600.0,6.34,6.36,6.31,6.34,513600.0
2011-09-19 10:30:00,6.34,6.35,6.33,6.35,165700.0,6.34,6.35,6.33,6.35,165700.0
2011-09-19 10:40:00,6.35,6.35,6.3,6.31,538700.0,6.35,6.35,6.3,6.31,538700.0
2011-09-19 10:50:00,6.31,6.34,6.3,6.33,254800.0,6.31,6.34,6.3,6.33,254800.0
2011-09-19 11:00:00,6.33,6.35,6.32,6.35,100900.0,6.33,6.35,6.32,6.35,100900.0
2011-09-19 11:10:00,6.34,6.35,6.32,6.33,203100.0,6.34,6.35,6.32,6.33,203100.0
2011-09-19 11:20:00,6.34,6.35,6.33,6.35,131000.0,6.34,6.35,6.33,6.35,131000.0
2011-09-19 11:30:00,6.34,6.35,6.32,6.32,168300.0,6.34,6.35,6.32,6.32,168300.0
2011-09-19 11:40:00,6.32,6.36,6.32,6.36,210700.0,6.32,6.36,6.32,6.36,210700.0
2011-09-19 11:50:00,6.36,6.36,6.33,6.33,192100.0,6.36,6.36,6.33,6.33,192100.0
2011-09-19 12:00:00,6.33,6.35,6.33,6.35,124000.0,6.33,6.35,6.33,6.35,124000.0
2011-09-19 12:10:00,6.35,6.35,6.31,6.32,186200.0,6.35,6.35,6.31,6.32,186200.0
2011-09-19 12:20:00,6.32,6.33,6.31,6.32,111600.0,6.32,6.33,6.31,6.32,111600.0
2011-09-19 12:30:00,6.32,6.32,6.3,6.3,102200.0,6.32,6.32,6.3,6.3,102200.0
2011-09-19 12:40:00,6.31,6.32,6.3,6.31,208400.0,6.31,6.32,6.3,6.31,208400.0
2011-09-19 12:50:00,6.32,6.32,6.31,6.32,97800.0,6.32,6.32,6.31,6.32,97800.0
2011-09-19 13:00:00,6.32,6.33,6.3,6.33,114500.0,6.32,6.33,6.3,6.33,114500.0
2011-09-19 13:10:00,6.33,6.33,6.31,6.32,81500.0,6.33,6.33,6.31,6.32,81500.0
2011-09-19 13:20:00,6.32,6.32,6.28,6.28,1176800.0,6.32,6.32,6.28,6.28,1176800.0
2011-09-19 13:30:00,6.29,6.29,6.28,6.29,94500.0,6.29,6.29,6.28,6.29,94500.0
2011-09-19 13:40:00,6.28,6.29,6.28,6.28,73500.0,6.28,6.29,6.28,6.28,73500.0
2011-09-19 13:50:00,6.28,6.29,6.28,6.28,106400.0,6.28,6.29,6.28,6.28,106400.0
2011-09-19 14:00:00,6.29,6.3,6.26,6.28,393400.0,6.29,6.3,6.26,6.28,393400.0
2011-09-19 14:10:00,6.29,6.3,6.28,6.3,175000.0,6.29,6.3,6.28,6.3,175000.0
2011-09-19 14:20:00,6.3,6.3,6.26,6.28,219700.0,6.3,6.3,6.26,6.28,219700.0
2011-09-19 14:30:00,6.28,6.29,6.28,6.29,121600.0,6.28,6.29,6.28,6.29,121600.0
2011-09-19 14:40:00,6.29,6.3,6.28,6.29,301500.0,6.29,6.3,6.28,6.29,301500.0
2011-09-19 14:50:00,6.29,6.29,6.27,6.27,275400.0,6.29,6.29,6.27,6.27,275400.0
2011-09-19 15:00:00,6.28,6.29,6.27,6.29,118300.0,6.28,6.29,6.27,6.29,118300.0
2011-09-19 15:10:00,6.29,6.34,6.28,6.32,2044100.0,6.29,6.34,6.28,6.32,2044100.0
2011-09-19 15:20:00,6.31,6.36,6.31,6.34,634100.0,6.31,6.36,6.31,6.34,634100.0
2011-09-19 15:30:00,6.35,6.36,6.33,6.35,629500.0,6.35,6.36,6.33,6.35,629500.0
2011-09-19 15:40:00,6.34,6.36,6.32,6.32,1060600.0,6.34,6.36,6.32,6.32,1060600.0
2011-09-19 15:50:00,6.33,6.35,6.31,6.32,1562600.0,6.33,6.35,6.31,6.32,1562600.0
2011-09-20 09:30:00,6.33,6.41,6.28,6.28,254000.0,6.33,6.41,6.28,6.28,254000.0
2011-09-20 09:40:00,6.29,6.31,6.28,6.28,121800.0,6.29,6.31,6.28,6.28,121800.0
2011-09-20 09:50:00,6.29,6.29,6.25,6.26,341600.0,6.29,6.29,6.25,6.26,341600.0
2011-09-20 10:00:00,6.26,6.31,6.25,6.29,996000.0,6.26,6.31,6.25,6.29,996000.0
2011-09-20 10:10:00,6.29,6.31,6.28,6.29,457100.0,6.29,6.31,6.28,6.29,457100.0
2011-09-20 10:20:00,6.29,6.33,6.29,6.31,420900.0,6.29,6.33,6.29,6.31,420900.0
2011-09-20 10:30:00,6.32,6.36,6.31,6.36,605800.0,6.32,6.36,6.31,6.36,605800.0
2011-09-20 10:40:00,6.36,6.37,6.33,6.36,653900.0,6.36,6.37,6.33,6.36,653900.0
2011-09-20 10:50:00,6.36,6.37,6.34,6.35,190000.0,6.36,6.37,6.34,6.35,190000.0
2011-09-20 11:00:00,6.35,6.38,6.35,6.37,744300.0,6.35,6.38,6.35,6.37,744300.0
2011-09-20 11:10:00,6.37,6.38,6.36,6.36,135200.0,6.37,6.38,6.36,6.36,135200.0
2011-09-20 11:20:00,6.36,6.37,6.33,6.36,255000.0,6.36,6.37,6.33,6.36,255000.0
2011-09-20 11:30:00,6.36,6.36,6.33,6.35,117900.0,6.36,6.36,6.33,6.35,117900.0
2011-09-20 11:40:00,6.35,6.36,6.33,6.36,122000.0,6.35,6.36,6.33,6.36,122000.0
2011-09-20 11:50:00,6.36,6.37,6.33,6.36,512000.0,6.36,6.37,6.33,6.36,512000.0
2011-09-20 12:00:00,6.37,6.37,6.32,6.35,225200.0,6.37,6.37,6.32,6.35,225200.0
2011-09-20 12:10:00,6.35,6.36,6.34,6.35,393600.0,6.35,6.36,6.34,6.35,393600.0
2011-09-20 12:20:00,6.35,6.36,6.34,6.35,250600.0,6.35,6.36,6.34,6.35,250600.0
2011-09-20 12:30:00,6.35,6.35,6.31,6.32,162000.0,6.35,6.35,6.31,6.32,162000.0
2011-09-20 12:40:00,6.31,6.33,6.3,6.33,276800.0,6.31,6.33,6.3,6.33,276800.0
2011-09-20 12:50:00,6.33,6.36,6.32,6.34,207600.0,6.33,6.36,6.32,6.34,207600.0
2011-09-20 13:00:00,6.35,6.36,6.33,6.34,223100.0,6.35,6.36,6.33,6.34,223100.0
2011-09-20 13:10:00,6.34,6.35,6.33,6.33,158500.0,6.34,6.35,6.33,6.33,158500.0
2011-09-20 13:20:00,6.33,6.36,6.32,6.36,307100.0,6.33,6.36,6.32,6.36,307100.0
2011-09-20 13:30:00,6.36,6.36,6.34,6.34,159600.0,6.36,6.36,6.34,6.34,159600.0
2011-09-20 13:40:00,6.34,6.36,6.33,6.34,429700.0,6.34,6.36,6.33,6.34,429700.0
2011-09-20 13:50:00,6.34,6.35,6.32,6.33,223200.0,6.34,6.35,6.32,6.33,223200.0
2011-09-20 14:00:00,6.33,6.34,6.32,6.33,265900.0,6.33,6.34,6.32,6.33,265900.0
2011-09-20 14:10:00,6.33,6.34,6.33,6.33,94400.0,6.33,6.34,6.33,6.33,94400.0
2011-09-20 14:20:00,6.33,6.34,6.33,6.33,83900.0,6.33,6.34,6.33,6.33,83900.0
2011-09-20 14:30:00,6.34,6.34,6.3,6.3,280300.0,6.34,6.34,6.3,6.3,280300.0
2011-09-20 14:40:00,6.31,6.31,6.29,6.31,251100.0,6.31,6.31,6.29,6.31,251100.0
2011-09-20 14:50:00,6.31,6.32,6.3,6.31,121000.0,6.31,6.32,6.3,6.31,121000.0
2011-09-20 15:00:00,6.31,6.32,6.26,6.28,313500.0,6.31,6.32,6.26,6.28,313500.0
2011-09-20 15:10:00,6.28,6.29,6.27,6.29,145100.0,6.28,6.29,6.27,6.29,145100.0
2011-09-20 15:20:00,6.29,6.29,6.26,6.27,217800.0,6.29,6.29,6.26,6.27,217800.0
2011-09-20 15:30:00,6.27,6.27,6.26,6.27,327000.0,6.27,6.27,6.26,6.27,327000.0
2011-09-20 15:40:00,6.27,6.27,6.23,6.24,572500.0,6.27,6.27,6.23,6.24,572500.0
2011-09-20 15:50:00,6.23,6.24,6.22,6.24,911100.0,6.23,6.24,6.22,6.24,911100.0
2011-09-21 09:30:00,6.25,6.27,6.23,6.27,254900.0,6.25,6.27,6.23,6.27,254900.0
2011-09-21 09:40:00,6.27,6.27,6.22,6.25,372700.0,6.27,6.27,6.22,6.25,372700.0
2011-09-21 09:50:00,6.25,6.26,6.23,6.26,364900.0,6.25,6.26,6.23,6.26,364900.0
2011-09-21 10:00:00,6.26,6.28,6.24,6.26,949000.0,6.26,6.28,6.24,6.26,949000.0
2011-09-21 10:10:00,6.25,6.26,6.22,6.24,311800.0,6.25,6.26,6.22,6.24,311800.0
2011-09-21 10:20:00,6.23,6.24,6.22,6.22,83100.0,6.23,6.24,6.22,6.22,83100.0
2011-09-21 10:30:00,6.22,6.24,6.2,6.21,142500.0,6.22,6.24,6.2,6.21,142500.0
2011-09-21 10:40:00,6.21,6.22,6.19,6.19,93300.0,6.21,6.22,6.19,6.19,93300.0
2011-09-21 10:50:00,6.19,6.2,6.17,6.19,168200.0,6.19,6.2,6.17,6.19,168200.0
2011-09-21 11:00:00,6.19,6.21,6.18,6.2,375100.0,6.19,6.21,6.18,6.2,375100.0
2011-09-21 11:10:00,6.2,6.21,6.17,6.18,173500.0,6.2,6.21,6.17,6.18,173500.0
2011-09-21 11:20:00,6.19,6.19,6.16,6.17,244300.0,6.19,6.19,6.16,6.17,244300.0
2011-09-21 11:30:00,6.17,6.19,6.17,6.17,136500.0,6.17,6.19,6.17,6.17,136500.0
2011-09-21 11:40:00,6.17,6.18,6.16,6.17,135700.0,6.17,6.18,6.16,6.17,135700.0
2011-09-21 11:50:00,6.16,6.18,6.14,6.18,280200.0,6.16,6.18,6.14,6.18,280200.0
2011-09-21 12:00:00,6.18,6.18,6.16,6.16,358000.0,6.18,6.18,6.16,6.16,358000.0
2011-09-21 12:10:00,6.16,6.17,6.13,6.13,570200.0,6.16,6.17,6.13,6.13,570200.0
2011-09-21 12:20:00,6.13,6.14,6.08,6.12,420200.0,6.13,6.14,6.08,6.12,420200.0
2011-09-21 12:30:00,6.12,6.15,6.11,6.15,362400.0,6.12,6.15,6.11,6.15,362400.0
2011-09-21 12:40:00,6.15,6.15,6.09,6.09,250300.0,6.15,6.15,6.09,6.09,250300.0
2011-09-21 12:50:00,6.09,6.12,6.08,6.12,292300.0,6.09,6.12,6.08,6.12,292300.0
2011-09-21 13:00:00,6.12,6.14,6.12,6.14,92700.0,6.12,6.14,6.12,6.14,92700.0
2011-09-21 13:10:00,6.14,6.15,6.11,6.11,176600.0,6.14,6.15,6.11,6.11,176600.0
2011-09-21 13:20:00,6.11,6.13,6.11,6.13,52000.0,6.11,6.13,6.11,6.13,52000.0
2011-09-21 13:30:00,6.12,6.13,6.11,6.12,55600.0,6.12,6.13,6.11,6.12,55600.0
2011-09-21 13:40:00,6.12,6.13,6.11,6.11,81600.0,6.12,6.13,6.11,6.11,81600.0
2011-09-21 13:50:00,6.11,6.13,6.11,6.13,54900.0,6.11,6.13,6.11,6.13,54900.0
2011-09-21 14:00:00,6.13,6.14,6.12,6.14,96600.0,6.13,6.14,6.12,6.14,96600.0
2011-09-21 14:10:00,6.13,6.14,6.11,6.13,115700.0,6.13,6.14,6.11,6.13,115700.0
2011-09-21 14:20:00,6.13,6.17,6.08,6.12,578800.0,6.13,6.17,6.08,6.12,578800.0
2011-09-21 14:30:00,6.12,6.14,6.05,6.07,255500.0,6.12,6.14,6.05,6.07,255500.0
2011-09-21 14:40:00,6.07,6.1,6.06,6.1,246800.0,6.07,6.1,6.06,6.1,246800.0
2011-09-21 14:50:00,6.1,6.11,6.07,6.08,201700.0,6.1,6.11,6.07,6.08,201700.0
2011-09-21 15:00:00,6.08,6.11,6.07,6.09,341500.0,6.08,6.11,6.07,6.09,341500.0
2011-09-21 15:10:00,6.09,6.11,6.07,6.1,256800.0,6.09,6.11,6.07,6.1,256800.0
2011-09-21 15:20:00,6.1,6.1,6.05,6.07,261400.0,6.1,6.1,6.05,6.07,261400.0
2011-09-21 15:30:00,6.06,6.07,5.95,5.97,1075300.0,6.06,6.07,5.95,5.97,1075300.0
2011-09-21 15:40:00,5.97,6.01,5.96,5.98,932900.0,5.97,6.01,5.96,5.98,932900.0
2011-09-21 15:50:00,5.98,5.99,5.93,5.94,1943400.0,5.98,5.99,5.93,5.94,1943400.0
2011-09-22 09:30:00,5.81,5.86,5.72,5.8,852700.0,5.81,5.86,5.72,5.8,852700.0
2011-09-22 09:40:00,5.8,5.86,5.77,5.78,674200.0,5.8,5.86,5.77,5.78,674200.0
2011-09-22 09:50:00,5.78,5.8,5.75,5.79,418300.0,5.78,5.8,5.75,5.79,418300.0
2011-09-22 10:00:00,5.79,5.85,5.78,5.85,637000.0,5.79,5.85,5.78,5.85,637000.0
2011-09-22 10:10:00,5.85,5.85,5.79,5.79,366100.0,5.85,5.85,5.79,5.79,366100.0
2011-09-22 10:20:00,5.8,5.81,5.75,5.75,366900.0,5.8,5.81,5.75,5.75,366900.0
2011-09-22 10:30:00,5.75,5.79,5.74,5.74,821000.0,5.75,5.79,5.74,5.74,821000.0
2011-09-22 10:40:00,5.75,5.8,5.74,5.79,274800.0,5.75,5.8,5.74,5.79,274800.0
2011-09-22 10:50:00,5.79,5.79,5.75,5.76,296700.0,5.79,5.79,5.75,5.76,296700.0
2011-09-22 11:00:00,5.76,5.77,5.75,5.75,126300.0,5.76,5.77,5.75,5.75,126300.0
2011-09-22 11:10:00,5.75,5.76,5.72,5.73,297200.0,5.75,5.76,5.72,5.73,297200.0
2011-09-22 11:20:00,5.74,5.74,5.7,5.7,270100.0,5.74,5.74,5.7,5.7,270100.0
2011-09-22 11:30:00,5.71,5.73,5.7,5.71,500600.0,5.71,5.73,5.7,5.71,500600.0
2011-09-22 11:40:00,5.71,5.71,5.67,5.68,473400.0,5.71,5.71,5.67,5.68,473400.0
2011-09-22 11:50:00,5.68,5.68,5.64,5.64,307600.0,5.68,5.68,5.64,5.64,307600.0
2011-09-22 12:00:00,5.65,5.65,5.62,5.62,235900.0,5.65,5.65,5.62,5.62,235900.0
2011-09-22 12:10:00,5.62,5.65,5.61,5.61,239500.0,5.62,5.65,5.61,5.61,239500.0
2011-09-22 12:20:00,5.62,5.65,5.61,5.63,193400.0,5.62,5.65,5.61,5.63,193400.0
2011-09-22 12:30:00,5.63,5.68,5.62,5.65,466300.0,5.63,5.68,5.62,5.65,466300.0
2011-09-22 12:40:00,5.66,5.72,5.65,5.71,1366200.0,5.66,5.72,5.65,5.71,1366200.0
2011-09-22 12:50:00,5.71,5.73,5.69,5.69,198200.0,5.71,5.73,5.69,5.69,198200.0
2011-09-22 13:00:00,5.7,5.7,5.65,5.66,227000.0,5.7,5.7,5.65,5.66,227000.0
2011-09-22 13:10:00,5.66,5.66,5.64,5.65,158500.0,5.66,5.66,5.64,5.65,158500.0
2011-09-22 13:20:00,5.65,5.65,5.62,5.65,218800.0,5.65,5.65,5.62,5.65,218800.0
2011-09-22 13:30:00,5.65,5.65,5.62,5.64,463500.0,5.65,5.65,5.62,5.64,463500.0
2011-09-22 13:40:00,5.64,5.66,5.63,5.66,371000.0,5.64,5.66,5.63,5.66,371000.0
2011-09-22 13:50:00,5.66,5.66,5.6,5.6,259000.0,5.66,5.66,5.6,5.6,259000.0
2011-09-22 14:00:00,5.61,5.61,5.59,5.6,268800.0,5.61,5.61,5.59,5.6,268800.0
2011-09-22 14:10:00,5.61,5.61,5.58,5.6,522500.0,5.61,5.61,5.58,5.6,522500.0
2011-09-22 14:20:00,5.6,5.7,5.6,5.65,1369800.0,5.6,5.7,5.6,5.65,1369800.0
2011-09-22 14:30:00,5.65,5.66,5.63,5.64,833300.0,5.65,5.66,5.63,5.64,833300.0
2011-09-22 14:40:00,5.64,5.68,5.63,5.65,713100.0,5.64,5.68,5.63,5.65,713100.0
2011-09-22 14:50:00,5.66,5.67,5.64,5.66,779800.0,5.66,5.67,5.64,5.66,779800.0
2011-09-22 15:00:00,5.66,5.66,5.61,5.64,485000.0,5.66,5.66,5.61,5.64,485000.0
2011-09-22 15:10:00,5.64,5.65,5.59,5.6,428700.0,5.64,5.65,5.59,5.6,428700.0
2011-09-22 15:20:00,5.6,5.6,5.55,5.58,1579200.0,5.6,5.6,5.55,5.58,1579200.0
2011-09-22 15:30:00,5.58,5.65,5.57,5.64,1569000.0,5.58,5.65,5.57,5.64,1569000.0
2011-09-22 15:40:00,5.65,5.66,5.59,5.65,1462600.0,5.65,5.66,5.59,5.65,1462600.0
2011-09-22 15:50:00,5.65,5.66,5.61,5.63,3637900.0,5.65,5.66,5.61,5.63,3637900.0
2011-09-23 09:30:00,5.64,5.66,5.6,5.62,258200.0,5.64,5.66,5.6,5.62,258200.0
2011-09-23 09:40:00,5.61,5.69,5.59,5.65,399600.0,5.61,5.69,5.59,5.65,399600.0
2011-09-23 09:50:00,5.65,5.71,5.64,5.68,890200.0,5.65,5.71,5.64,5.68,890200.0
2011-09-23 10:00:00,5.68,5.68,5.63,5.64,1169800.0,5.68,5.68,5.63,5.64,1169800.0
2011-09-23 10:10:00,5.64,5.65,5.6,5.6,611500.0,5.64,5.65,5.6,5.6,611500.0
2011-09-23 10:20:00,5.61,5.64,5.6,5.63,151300.0,5.61,5.64,5.6,5.63,151300.0
2011-09-23 10:30:00,5.64,5.66,5.63,5.63,160800.0,5.64,5.66,5.63,5.63,160800.0
2011-09-23 10:40:00,5.64,5.69,5.62,5.69,391700.0,5.64,5.69,5.62,5.69,391700.0
2011-09-23 10:50:00,5.69,5.71,5.68,5.7,570300.0,5.69,5.71,5.68,5.7,570300.0
2011-09-23 11:00:00,5.7,5.73,5.66,5.71,992600.0,5.7,5.73,5.66,5.71,992600.0
2011-09-23 11:10:00,5.72,5.75,5.71,5.73,278100.0,5.72,5.75,5.71,5.73,278100.0
2011-09-23 11:20:00,5.74,5.76,5.72,5.73,440700.0,5.74,5.76,5.72,5.73,440700.0
2011-09-23 11:30:00,5.74,5.75,5.69,5.7,329200.0,5.74,5.75,5.69,5.7,329200.0
2011-09-23 11:40:00,5.7,5.74,5.69,5.72,457000.0,5.7,5.74,5.69,5.72,457000.0
2011-09-23 11:50:00,5.71,5.74,5.71,5.74,143700.0,5.71,5.74,5.71,5.74,143700.0
2011-09-23 12:00:00,5.74,5.74,5.72,5.74,268000.0,5.74,5.74,5.72,5.74,268000.0
2011-09-23 12:10:00,5.74,5.74,5.72,5.74,201300.0,5.74,5.74,5.72,5.74,201300.0
2011-09-23 12:20:00,5.74,5.74,5.71,5.73,255700.0,5.74,5.74,5.71,5.73,255700.0
2011-09-23 12:30:00,5.73,5.73,5.71,5.72,100100.0,5.73,5.73,5.71,5.72,100100.0
2011-09-23 12:40:00,5.71,5.75,5.69,5.73,330700.0,5.71,5.75,5.69,5.73,330700.0
2011-09-23 12:50:00,5.73,5.77,5.72,5.73,462500.0,5.73,5.77,5.72,5.73,462500.0
2011-09-23 13:00:00,5.73,5.73,5.69,5.69,225700.0,5.73,5.73,5.69,5.69,225700.0
2011-09-23 13:10:00,5.7,5.72,5.69,5.71,144000.0,5.7,5.72,5.69,5.71,144000.0
2011-09-23 13:20:00,5.71,5.72,5.7,5.71,235800.0,5.71,5.72,5.7,5.71,235800.0
2011-09-23 13:30:00,5.71,5.75,5.69,5.71,396300.0,5.71,5.75,5.69,5.71,396300.0
2011-09-23 13:40:00,5.71,5.75,5.69,5.74,186100.0,5.71,5.75,5.69,5.74,186100.0
2011-09-23 13:50:00,5.75,5.75,5.73,5.74,44200.0,5.75,5.75,5.73,5.74,44200.0
2011-09-23 14:00:00,5.74,5.76,5.73,5.73,158700.0,5.74,5.76,5.73,5.73,158700.0
2011-09-23 14:10:00,5.73,5.74,5.72,5.72,167700.0,5.73,5.74,5.72,5.72,167700.0
2011-09-23 14:20:00,5.73,5.73,5.67,5.67,123700.0,5.73,5.73,5.67,5.67,123700.0
2011-09-23 14:30:00,5.68,5.71,5.67,5.69,108200.0,5.68,5.71,5.67,5.69,108200.0
2011-09-23 14:40:00,5.7,5.71,5.69,5.7,230500.0,5.7,5.71,5.69,5.7,230500.0
2011-09-23 14:50:00,5.7,5.7,5.67,5.67,129700.0,5.7,5.7,5.67,5.67,129700.0
2011-09-23 15:00:00,5.68,5.7,5.66,5.67,431000.0,5.68,5.7,5.66,5.67,431000.0
2011-09-23 15:10:00,5.67,5.7,5.66,5.7,260500.0,5.67,5.7,5.66,5.7,260500.0
2011-09-23 15:20:00,5.69,5.72,5.69,5.71,1430600.0,5.69,5.72,5.69,5.71,1430600.0
2011-09-23 15:30:00,5.71,5.74,5.71,5.74,467000.0,5.71,5.74,5.71,5.74,467000.0
2011-09-23 15:40:00,5.74,5.76,5.71,5.74,1274900.0,5.74,5.76,5.71,5.74,1274900.0
2011-09-23 15:50:00,5.74,5.76,5.74,5.75,1430200.0,5.74,5.76,5.74,5.75,1430200.0
2011-09-26 09:30:00,5.86,5.86,5.79,5.79,279500.0,5.86,5.86,5.79,5.79,279500.0
2011-09-26 09:40:00,5.79,5.82,5.77,5.81,352500.0,5.79,5.82,5.77,5.81,352500.0
2011-09-26 09:50:00,5.8,5.81,5.8,5.8,268100.0,5.8,5.81,5.8,5.8,268100.0
2011-09-26 10:00:00,5.8,5.81,5.74,5.77,681800.0,5.8,5.81,5.74,5.77,681800.0
2011-09-26 10:10:00,5.77,5.77,5.71,5.72,327900.0,5.77,5.77,5.71,5.72,327900.0
2011-09-26 10:20:00,5.73,5.79,5.69,5.78,415100.0,5.73,5.79,5.69,5.78,415100.0
2011-09-26 10:30:00,5.79,5.82,5.77,5.77,583400.0,5.79,5.82,5.77,5.77,583400.0
2011-09-26 10:40:00,5.78,5.81,5.77,5.78,503900.0,5.78,5.81,5.77,5.78,503900.0
2011-09-26 10:50:00,5.78,5.84,5.77,5.83,287600.0,5.78,5.84,5.77,5.83,287600.0
2011-09-26 11:00:00,5.83,5.86,5.82,5.86,193600.0,5.83,5.86,5.82,5.86,193600.0
2011-09-26 11:10:00,5.86,5.88,5.84,5.87,920300.0,5.86,5.88,5.84,5.87,920300.0
2011-09-26 11:20:00,5.87,5.87,5.83,5.83,871300.0,5.87,5.87,5.83,5.83,871300.0
2011-09-26 11:30:00,5.83,5.84,5.82,5.84,427600.0,5.83,5.84,5.82,5.84,427600.0
2011-09-26 11:40:00,5.83,5.88,5.83,5.87,557100.0,5.83,5.88,5.83,5.87,557100.0
2011-09-26 11:50:00,5.87,5.9,5.86,5.9,251900.0,5.87,5.9,5.86,5.9,251900.0
2011-09-26 12:00:00,5.9,5.9,5.84,5.87,293100.0,5.9,5.9,5.84,5.87,293100.0
2011-09-26 12:10:00,5.87,5.87,5.86,5.86,72600.0,5.87,5.87,5.86,5.86,72600.0
2011-09-26 12:20:00,5.87,5.88,5.84,5.87,258900.0,5.87,5.88,5.84,5.87,258900.0
2011-09-26 12:30:00,5.87,5.88,5.86,5.88,217300.0,5.87,5.88,5.86,5.88,217300.0
2011-09-26 12:40:00,5.88,5.88,5.83,5.83,261600.0,5.88,5.88,5.83,5.83,261600.0
2011-09-26 12:50:00,5.83,5.85,5.83,5.85,203300.0,5.83,5.85,5.83,5.85,203300.0
2011-09-26 13:00:00,5.85,5.86,5.83,5.86,280900.0,5.85,5.86,5.83,5.86,280900.0
2011-09-26 13:10:00,5.86,5.86,5.84,5.85,151200.0,5.86,5.86,5.84,5.85,151200.0
2011-09-26 13:20:00,5.85,5.87,5.84,5.85,173800.0,5.85,5.87,5.84,5.85,173800.0
2011-09-26 13:30:00,5.85,5.86,5.82,5.83,201000.0,5.85,5.86,5.82,5.83,201000.0
2011-09-26 13:40:00,5.83,5.85,5.82,5.84,148100.0,5.83,5.85,5.82,5.84,148100.0
2011-09-26 13:50:00,5.83,5.86,5.83,5.85,160700.0,5.83,5.86,5.83,5.85,160700.0
2011-09-26 14:00:00,5.85,5.91,5.83,5.89,610300.0,5.85,5.91,5.83,5.89,610300.0
2011-09-26 14:10:00,5.89,5.89,5.85,5.85,373500.0,5.89,5.89,5.85,5.85,373500.0
2011-09-26 14:20:00,5.86,5.86,5.84,5.84,199900.0,5.86,5.86,5.84,5.84,199900.0
2011-09-26 14:30:00,5.84,5.88,5.83,5.88,197300.0,5.84,5.88,5.83,5.88,197300.0
2011-09-26 14:40:00,5.88,5.89,5.84,5.85,227100.0,5.88,5.89,5.84,5.85,227100.0
2011-09-26 14:50:00,5.85,5.87,5.83,5.87,191500.0,5.85,5.87,5.83,5.87,191500.0
2011-09-26 15:00:00,5.87,5.9,5.87,5.88,144600.0,5.87,5.9,5.87,5.88,144600.0
2011-09-26 15:10:00,5.88,5.9,5.88,5.9,92000.0,5.88,5.9,5.88,5.9,92000.0
2011-09-26 15:20:00,5.9,5.91,5.89,5.91,227800.0,5.9,5.91,5.89,5.91,227800.0
2011-09-26 15:30:00,5.91,5.91,5.87,5.91,334800.0,5.91,5.91,5.87,5.91,334800.0
2011-09-26 15:40:00,5.91,5.93,5.9,5.92,473700.0,5.91,5.93,5.9,5.92,473700.0
2011-09-26 15:50:00,5.93,5.95,5.92,5.93,1101500.0,5.93,5.95,5.92,5.93,1101500.0
2011-09-27 09:30:00,6.19,6.23,5.93,6.17,985600.0,6.19,6.23,5.93,6.17,985600.0
2011-09-27 09:40:00,6.16,6.17,6.1,6.12,338700.0,6.16,6.17,6.1,6.12,338700.0
2011-09-27 09:50:00,6.11,6.17,6.11,6.17,298100.0,6.11,6.17,6.11,6.17,298100.0
2011-09-27 10:00:00,6.16,6.19,6.15,6.15,283100.0,6.16,6.19,6.15,6.15,283100.0
2011-09-27 10:10:00,6.15,6.19,6.15,6.18,447200.0,6.15,6.19,6.15,6.18,447200.0
2011-09-27 10:20:00,6.17,6.2,6.17,6.2,810700.0,6.17,6.2,6.17,6.2,810700.0
2011-09-27 10:30:00,6.19,6.2,6.19,6.19,296700.0,6.19,6.2,6.19,6.19,296700.0
2011-09-27 10:40:00,6.19,6.23,6.19,6.23,270500.0,6.19,6.23,6.19,6.23,270500.0
2011-09-27 10:50:00,6.22,6.25,6.22,6.25,233200.0,6.22,6.25,6.22,6.25,233200.0
2011-09-27 11:00:00,6.25,6.25,6.23,6.23,272700.0,6.25,6.25,6.23,6.23,272700.0
2011-09-27 11:10:00,6.23,6.24,6.23,6.24,104100.0,6.23,6.24,6.23,6.24,104100.0
2011-09-27 11:20:00,6.24,6.25,6.22,6.23,1044200.0,6.24,6.25,6.22,6.23,1044200.0
2011-09-27 11:30:00,6.23,6.24,6.2,6.23,238600.0,6.23,6.24,6.2,6.23,238600.0
2011-09-27 11:40:00,6.23,6.23,6.22,6.23,120800.0,6.23,6.23,6.22,6.23,120800.0
2011-09-27 11:50:00,6.23,6.23,6.22,6.22,91000.0,6.23,6.23,6.22,6.22,91000.0
2011-09-27 12:00:00,6.23,6.27,6.22,6.26,399900.0,6.23,6.27,6.22,6.26,399900.0
2011-09-27 12:10:00,6.25,6.27,6.25,6.25,121300.0,6.25,6.27,6.25,6.25,121300.0
2011-09-27 12:20:00,6.25,6.26,6.24,6.24,187100.0,6.25,6.26,6.24,6.24,187100.0
2011-09-27 12:30:00,6.24,6.25,6.22,6.23,400700.0,6.24,6.25,6.22,6.23,400700.0
2011-09-27 12:40:00,6.23,6.24,6.21,6.24,97000.0,6.23,6.24,6.21,6.24,97000.0
2011-09-27 12:50:00,6.24,6.24,6.21,6.22,186700.0,6.24,6.24,6.21,6.22,186700.0
2011-09-27 13:00:00,6.22,6.23,6.21,6.22,86500.0,6.22,6.23,6.21,6.22,86500.0
2011-09-27 13:10:00,6.22,6.23,6.19,6.22,149600.0,6.22,6.23,6.19,6.22,149600.0
2011-09-27 13:20:00,6.22,6.22,6.21,6.21,49300.0,6.22,6.22,6.21,6.21,49300.0
2011-09-27 13:30:00,6.22,6.22,6.2,6.22,84400.0,6.22,6.22,6.2,6.22,84400.0
2011-09-27 13:40:00,6.22,6.24,6.21,6.24,83400.0,6.22,6.24,6.21,6.24,83400.0
2011-09-27 13:50:00,6.24,6.26,6.23,6.26,158900.0,6.24,6.26,6.23,6.26,158900.0
2011-09-27 14:00:00,6.26,6.26,6.25,6.26,69400.0,6.26,6.26,6.25,6.26,69400.0
2011-09-27 14:10:00,6.25,6.3,6.25,6.29,255800.0,6.25,6.3,6.25,6.29,255800.0
2011-09-27 14:20:00,6.29,6.29,6.27,6.27,198800.0,6.29,6.29,6.27,6.27,198800.0
2011-09-27 14:30:00,6.28,6.28,6.27,6.28,202900.0,6.28,6.28,6.27,6.28,202900.0
2011-09-27 14:40:00,6.27,6.28,6.25,6.25,171100.0,6.27,6.28,6.25,6.25,171100.0
2011-09-27 14:50:00,6.25,6.26,6.24,6.25,244400.0,6.25,6.26,6.24,6.25,244400.0
2011-09-27 15:00:00,6.24,6.25,6.19,6.2,760000.0,6.24,6.25,6.19,6.2,760000.0
2011-09-27 15:10:00,6.2,6.2,6.16,6.18,644700.0,6.2,6.2,6.16,6.18,644700.0
2011-09-27 15:20:00,6.18,6.19,6.13,6.16,572300.0,6.18,6.19,6.13,6.16,572300.0
2011-09-27 15:30:00,6.16,6.17,6.12,6.14,462700.0,6.16,6.17,6.12,6.14,462700.0
2011-09-27 15:40:00,6.14,6.14,6.08,6.09,843600.0,6.14,6.14,6.08,6.09,843600.0
2011-09-27 15:50:00,6.09,6.11,6.07,6.1,1695700.0,6.09,6.11,6.07,6.1,1695700.0
2011-09-28 09:30:00,6.13,6.13,6.01,6.06,1394900.0,6.13,6.13,6.01,6.06,1394900.0
2011-09-28 09:40:00,6.06,6.16,6.06,6.16,306500.0,6.06,6.16,6.06,6.16,306500.0
2011-09-28 09:50:00,6.15,6.2,6.15,6.18,746400.0,6.15,6.2,6.15,6.18,746400.0
2011-09-28 10:00:00,6.19,6.19,6.11,6.13,234900.0,6.19,6.19,6.11,6.13,234900.0
2011-09-28 10:10:00,6.13,6.15,6.06,6.06,518200.0,6.13,6.15,6.06,6.06,518200.0
2011-09-28 10:20:00,6.06,6.09,6.05,6.09,195600.0,6.06,6.09,6.05,6.09,195600.0
2011-09-28 10:30:00,6.08,6.12,6.07,6.1,438500.0,6.08,6.12,6.07,6.1,438500.0
2011-09-28 10:40:00,6.1,6.15,6.09,6.15,483400.0,6.1,6.15,6.09,6.15,483400.0
2011-09-28 10:50:00,6.15,6.15,6.13,6.14,195500.0,6.15,6.15,6.13,6.14,195500.0
2011-09-28 11:00:00,6.14,6.15,6.11,6.14,448200.0,6.14,6.15,6.11,6.14,448200.0
2011-09-28 11:10:00,6.15,6.18,6.13,6.16,210100.0,6.15,6.18,6.13,6.16,210100.0
2011-09-28 11:20:00,6.16,6.16,6.12,6.15,237000.0,6.16,6.16,6.12,6.15,237000.0
2011-09-28 11:30:00,6.15,6.19,6.12,6.17,234500.0,6.15,6.19,6.12,6.17,234500.0
2011-09-28 11:40:00,6.18,6.22,6.16,6.21,623500.0,6.18,6.22,6.16,6.21,623500.0
2011-09-28 11:50:00,6.22,6.23,6.2,6.21,521500.0,6.22,6.23,6.2,6.21,521500.0
2011-09-28 12:00:00,6.21,6.23,6.18,6.18,373100.0,6.21,6.23,6.18,6.18,373100.0
2011-09-28 12:10:00,6.18,6.2,6.16,6.16,425600.0,6.18,6.2,6.16,6.16,425600.0
2011-09-28 12:20:00,6.16,6.19,6.16,6.18,138600.0,6.16,6.19,6.16,6.18,138600.0
2011-09-28 12:30:00,6.19,6.19,6.14,6.17,263300.0,6.19,6.19,6.14,6.17,263300.0
2011-09-28 12:40:00,6.17,6.17,6.09,6.1,256700.0,6.17,6.17,6.09,6.1,256700.0
2011-09-28 12:50:00,6.1,6.14,6.08,6.13,458900.0,6.1,6.14,6.08,6.13,458900.0
2011-09-28 13:00:00,6.14,6.14,6.11,6.12,363600.0,6.14,6.14,6.11,6.12,363600.0
2011-09-28 13:10:00,6.12,6.12,6.1,6.11,72500.0,6.12,6.12,6.1,6.11,72500.0
2011-09-28 13:20:00,6.11,6.12,6.1,6.11,56800.0,6.11,6.12,6.1,6.11,56800.0
2011-09-28 13:30:00,6.11,6.11,6.08,6.09,165200.0,6.11,6.11,6.08,6.09,165200.0
2011-09-28 13:40:00,6.1,6.1,6.05,6.06,111600.0,6.1,6.1,6.05,6.06,111600.0
2011-09-28 13:50:00,6.06,6.06,6.02,6.02,114800.0,6.06,6.06,6.02,6.02,114800.0
2011-09-28 14:00:00,6.03,6.04,6.01,6.03,165400.0,6.03,6.04,6.01,6.03,165400.0
2011-09-28 14:10:00,6.03,6.04,6.01,6.04,96200.0,6.03,6.04,6.01,6.04,96200.0
2011-09-28 14:20:00,6.03,6.04,6.02,6.04,106700.0,6.03,6.04,6.02,6.04,106700.0
2011-09-28 14:30:00,6.03,6.04,6.03,6.03,95100.0,6.03,6.04,6.03,6.03,95100.0
2011-09-28 14:40:00,6.04,6.05,6.03,6.03,133400.0,6.04,6.05,6.03,6.03,133400.0
2011-09-28 14:50:00,6.03,6.04,6.02,6.02,124100.0,6.03,6.04,6.02,6.02,124100.0
2011-09-28 15:00:00,6.02,6.07,6.02,6.05,725600.0,6.02,6.07,6.02,6.05,725600.0
2011-09-28 15:10:00,6.05,6.07,6.04,6.04,320700.0,6.05,6.07,6.04,6.04,320700.0
2011-09-28 15:20:00,6.04,6.05,6.03,6.04,343200.0,6.04,6.05,6.03,6.04,343200.0
2011-09-28 15:30:00,6.04,6.05,5.98,5.98,492300.0,6.04,6.05,5.98,5.98,492300.0
2011-09-28 15:40:00,5.98,6.01,5.98,6.0,1286700.0,5.98,6.01,5.98,6.0,1286700.0
2011-09-28 15:50:00,6.0,6.1,6.0,6.09,3565900.0,6.0,6.1,6.0,6.09,3565900.0
2011-09-29 09:30:00,6.09,6.21,6.09,6.19,667300.0,6.09,6.21,6.09,6.19,667300.0
2011-09-29 09:40:00,6.19,6.25,6.17,6.24,441900.0,6.19,6.25,6.17,6.24,441900.0
2011-09-29 09:50:00,6.24,6.26,6.23,6.23,526700.0,6.24,6.26,6.23,6.23,526700.0
2011-09-29 10:00:00,6.23,6.27,6.22,6.23,652500.0,6.23,6.27,6.22,6.23,652500.0
2011-09-29 10:10:00,6.24,6.26,6.22,6.23,501700.0,6.24,6.26,6.22,6.23,501700.0
2011-09-29 10:20:00,6.23,6.24,6.2,6.22,395800.0,6.23,6.24,6.2,6.22,395800.0
2011-09-29 10:30:00,6.21,6.23,6.19,6.23,260600.0,6.21,6.23,6.19,6.23,260600.0
2011-09-29 10:40:00,6.23,6.23,6.15,6.17,408100.0,6.23,6.23,6.15,6.17,408100.0
2011-09-29 10:50:00,6.17,6.17,6.13,6.16,276900.0,6.17,6.17,6.13,6.16,276900.0
2011-09-29 11:00:00,6.17,6.18,6.15,6.16,181700.0,6.17,6.18,6.15,6.16,181700.0
2011-09-29 11:10:00,6.16,6.18,6.14,6.15,269400.0,6.16,6.18,6.14,6.15,269400.0
2011-09-29 11:20:00,6.16,6.17,6.13,6.17,405200.0,6.16,6.17,6.13,6.17,405200.0
2011-09-29 11:30:00,6.17,6.19,6.17,6.19,229700.0,6.17,6.19,6.17,6.19,229700.0
2011-09-29 11:40:00,6.18,6.19,6.18,6.19,58000.0,6.18,6.19,6.18,6.19,58000.0
2011-09-29 11:50:00,6.19,6.23,6.19,6.23,337700.0,6.19,6.23,6.19,6.23,337700.0
2011-09-29 12:00:00,6.22,6.23,6.18,6.18,520600.0,6.22,6.23,6.18,6.18,520600.0
2011-09-29 12:10:00,6.19,6.19,6.17,6.18,173400.0,6.19,6.19,6.17,6.18,173400.0
2011-09-29 12:20:00,6.17,6.2,6.17,6.19,206000.0,6.17,6.2,6.17,6.19,206000.0
2011-09-29 12:30:00,6.2,6.2,6.14,6.15,251900.0,6.2,6.2,6.14,6.15,251900.0
2011-09-29 12:40:00,6.15,6.16,6.15,6.15,51200.0,6.15,6.16,6.15,6.15,51200.0
2011-09-29 12:50:00,6.15,6.19,6.15,6.17,216100.0,6.15,6.19,6.15,6.17,216100.0
2011-09-29 13:00:00,6.16,6.19,6.16,6.19,197000.0,6.16,6.19,6.16,6.19,197000.0
2011-09-29 13:10:00,6.19,6.19,6.18,6.19,67100.0,6.19,6.19,6.18,6.19,67100.0
2011-09-29 13:20:00,6.19,6.19,6.13,6.14,254500.0,6.19,6.19,6.13,6.14,254500.0
2011-09-29 13:30:00,6.14,6.14,6.08,6.08,242400.0,6.14,6.14,6.08,6.08,242400.0
2011-09-29 13:40:00,6.09,6.09,6.06,6.08,263400.0,6.09,6.09,6.06,6.08,263400.0
2011-09-29 13:50:00,6.08,6.11,6.07,6.1,143800.0,6.08,6.11,6.07,6.1,143800.0
2011-09-29 14:00:00,6.11,6.11,6.03,6.04,361700.0,6.11,6.11,6.03,6.04,361700.0
2011-09-29 14:10:00,6.04,6.05,6.01,6.01,275600.0,6.04,6.05,6.01,6.01,275600.0
2011-09-29 14:20:00,6.02,6.03,6.0,6.01,282000.0,6.02,6.03,6.0,6.01,282000.0
2011-09-29 14:30:00,6.01,6.03,6.0,6.03,366000.0,6.01,6.03,6.0,6.03,366000.0
2011-09-29 14:40:00,6.03,6.03,5.96,5.96,491000.0,6.03,6.03,5.96,5.96,491000.0
2011-09-29 14:50:00,5.96,6.01,5.95,6.0,650000.0,5.96,6.01,5.95,6.0,650000.0
2011-09-29 15:00:00,5.99,6.0,5.95,5.97,350400.0,5.99,6.0,5.95,5.97,350400.0
2011-09-29 15:10:00,5.98,5.99,5.95,5.95,1037500.0,5.98,5.99,5.95,5.95,1037500.0
2011-09-29 15:20:00,5.95,6.04,5.95,6.03,485400.0,5.95,6.04,5.95,6.03,485400.0
2011-09-29 15:30:00,6.03,6.08,6.02,6.08,744300.0,6.03,6.08,6.02,6.08,744300.0
2011-09-29 15:40:00,6.08,6.09,6.04,6.06,708800.0,6.08,6.09,6.04,6.06,708800.0
2011-09-29 15:50:00,6.06,6.1,6.06,6.09,1166000.0,6.06,6.1,6.06,6.09,1166000.0
2011-09-30 09:30:00,5.96,6.02,5.94,5.95,332400.0,5.96,6.02,5.94,5.95,332400.0
2011-09-30 09:40:00,5.95,6.0,5.94,5.95,454700.0,5.95,6.0,5.94,5.95,454700.0
2011-09-30 09:50:00,5.95,5.97,5.88,5.89,689500.0,5.95,5.97,5.88,5.89,689500.0
2011-09-30 10:00:00,5.89,5.96,5.88,5.95,523600.0,5.89,5.96,5.88,5.95,523600.0
2011-09-30 10:10:00,5.95,5.98,5.92,5.98,431600.0,5.95,5.98,5.92,5.98,431600.0
2011-09-30 10:20:00,5.97,5.99,5.94,5.94,303900.0,5.97,5.99,5.94,5.94,303900.0
2011-09-30 10:30:00,5.94,5.96,5.92,5.93,431000.0,5.94,5.96,5.92,5.93,431000.0
2011-09-30 10:40:00,5.93,5.93,5.92,5.92,161000.0,5.93,5.93,5.92,5.92,161000.0
2011-09-30 10:50:00,5.92,5.93,5.85,5.86,1020100.0,5.92,5.93,5.85,5.86,1020100.0
2011-09-30 11:00:00,5.86,5.94,5.85,5.92,779400.0,5.86,5.94,5.85,5.92,779400.0
2011-09-30 11:10:00,5.91,5.92,5.9,5.92,292300.0,5.91,5.92,5.9,5.92,292300.0
2011-09-30 11:20:00,5.92,5.98,5.92,5.95,660000.0,5.92,5.98,5.92,5.95,660000.0
2011-09-30 11:30:00,5.96,5.98,5.94,5.96,305000.0,5.96,5.98,5.94,5.96,305000.0
2011-09-30 11:40:00,5.96,5.97,5.95,5.96,134900.0,5.96,5.97,5.95,5.96,134900.0
2011-09-30 11:50:00,5.96,5.99,5.96,5.99,322100.0,5.96,5.99,5.96,5.99,322100.0
2011-09-30 12:00:00,5.99,6.01,5.97,5.98,134200.0,5.99,6.01,5.97,5.98,134200.0
2011-09-30 12:10:00,5.98,6.0,5.97,6.0,371200.0,5.98,6.0,5.97,6.0,371200.0
2011-09-30 12:20:00,5.99,6.01,5.96,5.98,1036100.0,5.99,6.01,5.96,5.98,1036100.0
2011-09-30 12:30:00,5.97,5.98,5.95,5.97,208700.0,5.97,5.98,5.95,5.97,208700.0
2011-09-30 12:40:00,5.96,5.97,5.95,5.95,201900.0,5.96,5.97,5.95,5.95,201900.0
2011-09-30 12:50:00,5.95,5.96,5.93,5.93,106100.0,5.95,5.96,5.93,5.93,106100.0
2011-09-30 13:00:00,5.94,5.94,5.92,5.93,128600.0,5.94,5.94,5.92,5.93,128600.0
2011-09-30 13:10:00,5.92,5.93,5.92,5.93,99300.0,5.92,5.93,5.92,5.93,99300.0
2011-09-30 13:20:00,5.92,5.95,5.92,5.95,263000.0,5.92,5.95,5.92,5.95,263000.0
2011-09-30 13:30:00,5.95,5.95,5.94,5.95,104800.0,5.95,5.95,5.94,5.95,104800.0
2011-09-30 13:40:00,5.95,5.95,5.94,5.95,117800.0,5.95,5.95,5.94,5.95,117800.0
2011-09-30 13:50:00,5.95,5.96,5.94,5.96,235600.0,5.95,5.96,5.94,5.96,235600.0
2011-09-30 14:00:00,5.96,5.96,5.94,5.96,481700.0,5.96,5.96,5.94,5.96,481700.0
2011-09-30 14:10:00,5.96,5.96,5.95,5.96,95100.0,5.96,5.96,5.95,5.96,95100.0
2011-09-30 14:20:00,5.96,5.96,5.92,5.94,383300.0,5.96,5.96,5.92,5.94,383300.0
2011-09-30 14:30:00,5.94,5.96,5.93,5.95,362000.0,5.94,5.96,5.93,5.95,362000.0
2011-09-30 14:40:00,5.95,5.97,5.94,5.97,364600.0,5.95,5.97,5.94,5.97,364600.0
2011-09-30 14:50:00,5.96,5.99,5.95,5.98,746000.0,5.96,5.99,5.95,5.98,746000.0
2011-09-30 15:00:00,5.97,6.0,5.95,5.99,516400.0,5.97,6.0,5.95,5.99,516400.0
2011-09-30 15:10:00,6.0,6.05,5.99,6.03,1027000.0,6.0,6.05,5.99,6.03,1027000.0
2011-09-30 15:20:00,6.02,6.03,5.99,6.0,932100.0,6.02,6.03,5.99,6.0,932100.0
2011-09-30 15:30:00,6.0,6.01,5.92,5.92,856000.0,6.0,6.01,5.92,5.92,856000.0
2011-09-30 15:40:00,5.92,5.95,5.9,5.9,1036000.0,5.92,5.95,5.9,5.9,1036000.0
2011-09-30 15:50:00,5.9,5.92,5.9,5.91,1841600.0,5.9,5.92,5.9,5.91,1841600.0
2011-10-03 09:30:00,5.84,5.9,5.84,5.88,224500.0,5.84,5.9,5.84,5.88,224500.0
2011-10-03 09:40:00,5.89,5.94,5.87,5.88,886100.0,5.89,5.94,5.87,5.88,886100.0
2011-10-03 09:50:00,5.89,5.89,5.82,5.83,370800.0,5.89,5.89,5.82,5.83,370800.0
2011-10-03 10:00:00,5.82,5.89,5.82,5.88,861800.0,5.82,5.89,5.82,5.88,861800.0
2011-10-03 10:10:00,5.88,5.89,5.86,5.87,212500.0,5.88,5.89,5.86,5.87,212500.0
2011-10-03 10:20:00,5.87,5.88,5.83,5.86,432500.0,5.87,5.88,5.83,5.86,432500.0
2011-10-03 10:30:00,5.86,5.87,5.81,5.82,260200.0,5.86,5.87,5.81,5.82,260200.0
2011-10-03 10:40:00,5.82,5.83,5.8,5.81,270200.0,5.82,5.83,5.8,5.81,270200.0
2011-10-03 10:50:00,5.81,5.82,5.78,5.8,268900.0,5.81,5.82,5.78,5.8,268900.0
2011-10-03 11:00:00,5.79,5.8,5.75,5.79,362400.0,5.79,5.8,5.75,5.79,362400.0
2011-10-03 11:10:00,5.79,5.83,5.77,5.77,1327800.0,5.79,5.83,5.77,5.77,1327800.0
2011-10-03 11:20:00,5.78,5.8,5.74,5.75,613800.0,5.78,5.8,5.74,5.75,613800.0
2011-10-03 11:30:00,5.76,5.77,5.74,5.75,332200.0,5.76,5.77,5.74,5.75,332200.0
2011-10-03 11:40:00,5.76,5.77,5.74,5.74,255800.0,5.76,5.77,5.74,5.74,255800.0
2011-10-03 11:50:00,5.74,5.76,5.72,5.74,217200.0,5.74,5.76,5.72,5.74,217200.0
2011-10-03 12:00:00,5.74,5.75,5.72,5.72,157900.0,5.74,5.75,5.72,5.72,157900.0
2011-10-03 12:10:00,5.72,5.73,5.67,5.68,315600.0,5.72,5.73,5.67,5.68,315600.0
2011-10-03 12:20:00,5.68,5.71,5.67,5.69,317900.0,5.68,5.71,5.67,5.69,317900.0
2011-10-03 12:30:00,5.69,5.69,5.67,5.68,80400.0,5.69,5.69,5.67,5.68,80400.0
2011-10-03 12:40:00,5.68,5.68,5.65,5.65,333000.0,5.68,5.68,5.65,5.65,333000.0
2011-10-03 12:50:00,5.65,5.66,5.64,5.66,356300.0,5.65,5.66,5.64,5.66,356300.0
2011-10-03 13:00:00,5.66,5.66,5.64,5.65,101800.0,5.66,5.66,5.64,5.65,101800.0
2011-10-03 13:10:00,5.65,5.65,5.6,5.61,207400.0,5.65,5.65,5.6,5.61,207400.0
2011-10-03 13:20:00,5.61,5.63,5.6,5.62,429400.0,5.61,5.63,5.6,5.62,429400.0
2011-10-03 13:30:00,5.62,5.62,5.58,5.59,355500.0,5.62,5.62,5.58,5.59,355500.0
2011-10-03 13:40:00,5.6,5.62,5.59,5.61,280700.0,5.6,5.62,5.59,5.61,280700.0
2011-10-03 13:50:00,5.61,5.62,5.58,5.62,453900.0,5.61,5.62,5.58,5.62,453900.0
2011-10-03 14:00:00,5.61,5.63,5.59,5.63,354100.0,5.61,5.63,5.59,5.63,354100.0
2011-10-03 14:10:00,5.63,5.63,5.6,5.6,160700.0,5.63,5.63,5.6,5.6,160700.0
2011-10-03 14:20:00,5.6,5.61,5.59,5.61,240300.0,5.6,5.61,5.59,5.61,240300.0
2011-10-03 14:30:00,5.61,5.61,5.56,5.56,1651100.0,5.61,5.61,5.56,5.56,1651100.0
2011-10-03 14:40:00,5.56,5.57,5.51,5.53,670800.0,5.56,5.57,5.51,5.53,670800.0
2011-10-03 14:50:00,5.54,5.58,5.53,5.58,1629700.0,5.54,5.58,5.53,5.58,1629700.0
2011-10-03 15:00:00,5.58,5.65,5.57,5.61,901700.0,5.58,5.65,5.57,5.61,901700.0
2011-10-03 15:10:00,5.61,5.61,5.54,5.54,771800.0,5.61,5.61,5.54,5.54,771800.0
2011-10-03 15:20:00,5.54,5.56,5.5,5.52,601100.0,5.54,5.56,5.5,5.52,601100.0
2011-10-03 15:30:00,5.52,5.54,5.5,5.53,669100.0,5.52,5.54,5.5,5.53,669100.0
2011-10-03 15:40:00,5.53,5.56,5.5,5.54,1091700.0,5.53,5.56,5.5,5.54,1091700.0
2011-10-03 15:50:00,5.54,5.59,5.5,5.55,4959900.0,5.54,5.59,5.5,5.55,4959900.0
2011-10-04 09:30:00,5.41,5.51,5.41,5.5,771000.0,5.41,5.51,5.41,5.5,771000.0
2011-10-04 09:40:00,5.5,5.57,5.49,5.52,1025200.0,5.5,5.57,5.49,5.52,1025200.0
2011-10-04 09:50:00,5.52,5.52,5.47,5.5,533900.0,5.52,5.52,5.47,5.5,533900.0
2011-10-04 10:00:00,5.5,5.51,5.47,5.49,2264300.0,5.5,5.51,5.47,5.49,2264300.0
2011-10-04 10:10:00,5.5,5.54,5.49,5.52,1129800.0,5.5,5.54,5.49,5.52,1129800.0
2011-10-04 10:20:00,5.52,5.53,5.5,5.51,523400.0,5.52,5.53,5.5,5.51,523400.0
2011-10-04 10:30:00,5.52,5.56,5.51,5.55,801000.0,5.52,5.56,5.51,5.55,801000.0
2011-10-04 10:40:00,5.56,5.62,5.55,5.62,439800.0,5.56,5.62,5.55,5.62,439800.0
2011-10-04 10:50:00,5.62,5.64,5.61,5.61,554200.0,5.62,5.64,5.61,5.61,554200.0
2011-10-04 11:00:00,5.61,5.65,5.58,5.64,392300.0,5.61,5.65,5.58,5.64,392300.0
2011-10-04 11:10:00,5.63,5.65,5.57,5.57,421700.0,5.63,5.65,5.57,5.57,421700.0
2011-10-04 11:20:00,5.57,5.6,5.55,5.56,234000.0,5.57,5.6,5.55,5.56,234000.0
2011-10-04 11:30:00,5.56,5.56,5.54,5.54,148400.0,5.56,5.56,5.54,5.54,148400.0
2011-10-04 11:40:00,5.54,5.61,5.54,5.61,192000.0,5.54,5.61,5.54,5.61,192000.0
2011-10-04 11:50:00,5.61,5.63,5.6,5.62,252600.0,5.61,5.63,5.6,5.62,252600.0
2011-10-04 12:00:00,5.62,5.66,5.61,5.62,526000.0,5.62,5.66,5.61,5.62,526000.0
2011-10-04 12:10:00,5.62,5.64,5.6,5.62,421900.0,5.62,5.64,5.6,5.62,421900.0
2011-10-04 12:20:00,5.62,5.62,5.58,5.58,278600.0,5.62,5.62,5.58,5.58,278600.0
2011-10-04 12:30:00,5.58,5.59,5.57,5.59,159200.0,5.58,5.59,5.57,5.59,159200.0
2011-10-04 12:40:00,5.58,5.62,5.58,5.62,138300.0,5.58,5.62,5.58,5.62,138300.0
2011-10-04 12:50:00,5.62,5.63,5.58,5.58,247400.0,5.62,5.63,5.58,5.58,247400.0
2011-10-04 13:00:00,5.58,5.59,5.55,5.56,137700.0,5.58,5.59,5.55,5.56,137700.0
2011-10-04 13:10:00,5.56,5.57,5.52,5.54,166900.0,5.56,5.57,5.52,5.54,166900.0
2011-10-04 13:20:00,5.53,5.54,5.53,5.53,164400.0,5.53,5.54,5.53,5.53,164400.0
2011-10-04 13:30:00,5.52,5.54,5.5,5.5,205200.0,5.52,5.54,5.5,5.5,205200.0
2011-10-04 13:40:00,5.5,5.52,5.5,5.51,240300.0,5.5,5.52,5.5,5.51,240300.0
2011-10-04 13:50:00,5.52,5.54,5.5,5.5,148900.0,5.52,5.54,5.5,5.5,148900.0
2011-10-04 14:00:00,5.5,5.52,5.48,5.49,269700.0,5.5,5.52,5.48,5.49,269700.0
2011-10-04 14:10:00,5.49,5.49,5.46,5.48,190500.0,5.49,5.49,5.46,5.48,190500.0
2011-10-04 14:20:00,5.47,5.49,5.46,5.49,190700.0,5.47,5.49,5.46,5.49,190700.0
2011-10-04 14:30:00,5.49,5.52,5.48,5.52,192500.0,5.49,5.52,5.48,5.52,192500.0
2011-10-04 14:40:00,5.52,5.52,5.48,5.49,297900.0,5.52,5.52,5.48,5.49,297900.0
2011-10-04 14:50:00,5.48,5.5,5.47,5.49,398700.0,5.48,5.5,5.47,5.49,398700.0
2011-10-04 15:00:00,5.49,5.51,5.46,5.46,298600.0,5.49,5.51,5.46,5.46,298600.0
2011-10-04 15:10:00,5.46,5.5,5.45,5.5,381500.0,5.46,5.5,5.45,5.5,381500.0
2011-10-04 15:20:00,5.5,5.55,5.49,5.53,467400.0,5.5,5.55,5.49,5.53,467400.0
2011-10-04 15:30:00,5.53,5.58,5.52,5.58,556800.0,5.53,5.58,5.52,5.58,556800.0
2011-10-04 15:40:00,5.58,5.64,5.56,5.63,869700.0,5.58,5.64,5.56,5.63,869700.0
2011-10-04 15:50:00,5.63,5.64,5.61,5.63,3489200.0,5.63,5.64,5.61,5.63,3489200.0
2011-10-05 09:30:00,5.68,5.7,5.61,5.67,995800.0,5.68,5.7,5.61,5.67,995800.0
2011-10-05 09:40:00,5.67,5.69,5.65,5.66,1721300.0,5.67,5.69,5.65,5.66,1721300.0
2011-10-05 09:50:00,5.67,5.68,5.63,5.66,1526600.0,5.67,5.68,5.63,5.66,1526600.0
2011-10-05 10:00:00,5.64,5.7,5.61,5.63,3258100.0,5.64,5.7,5.61,5.63,3258100.0
2011-10-05 10:10:00,5.63,5.68,5.63,5.64,615100.0,5.63,5.68,5.63,5.64,615100.0
2011-10-05 10:20:00,5.64,5.69,5.63,5.65,1329700.0,5.64,5.69,5.63,5.65,1329700.0
2011-10-05 10:30:00,5.66,5.66,5.65,5.65,366300.0,5.66,5.66,5.65,5.65,366300.0
2011-10-05 10:40:00,5.65,5.66,5.63,5.64,302300.0,5.65,5.66,5.63,5.64,302300.0
2011-10-05 10:50:00,5.64,5.67,5.63,5.65,1322100.0,5.64,5.67,5.63,5.65,1322100.0
2011-10-05 11:00:00,5.65,5.65,5.61,5.62,145900.0,5.65,5.65,5.61,5.62,145900.0
2011-10-05 11:10:00,5.62,5.64,5.61,5.64,162700.0,5.62,5.64,5.61,5.64,162700.0
2011-10-05 11:20:00,5.64,5.66,5.63,5.65,670000.0,5.64,5.66,5.63,5.65,670000.0
2011-10-05 11:30:00,5.66,5.67,5.64,5.66,242100.0,5.66,5.67,5.64,5.66,242100.0
2011-10-05 11:40:00,5.66,5.66,5.63,5.65,124600.0,5.66,5.66,5.63,5.65,124600.0
2011-10-05 11:50:00,5.65,5.66,5.64,5.65,114700.0,5.65,5.66,5.64,5.65,114700.0
2011-10-05 12:00:00,5.65,5.66,5.62,5.63,230100.0,5.65,5.66,5.62,5.63,230100.0
2011-10-05 12:10:00,5.64,5.66,5.63,5.64,164600.0,5.64,5.66,5.63,5.64,164600.0
2011-10-05 12:20:00,5.64,5.65,5.62,5.64,123200.0,5.64,5.65,5.62,5.64,123200.0
2011-10-05 12:30:00,5.64,5.64,5.61,5.62,153100.0,5.64,5.64,5.61,5.62,153100.0
2011-10-05 12:40:00,5.62,5.64,5.61,5.64,175100.0,5.62,5.64,5.61,5.64,175100.0
2011-10-05 12:50:00,5.64,5.66,5.63,5.65,570400.0,5.64,5.66,5.63,5.65,570400.0
2011-10-05 13:00:00,5.65,5.66,5.64,5.64,224300.0,5.65,5.66,5.64,5.64,224300.0
2011-10-05 13:10:00,5.65,5.65,5.62,5.64,487900.0,5.65,5.65,5.62,5.64,487900.0
2011-10-05 13:20:00,5.64,5.67,5.64,5.66,181900.0,5.64,5.67,5.64,5.66,181900.0
2011-10-05 13:30:00,5.66,5.67,5.64,5.64,220600.0,5.66,5.67,5.64,5.64,220600.0
2011-10-05 13:40:00,5.65,5.68,5.64,5.67,150200.0,5.65,5.68,5.64,5.67,150200.0
2011-10-05 13:50:00,5.67,5.68,5.66,5.67,167300.0,5.67,5.68,5.66,5.67,167300.0
2011-10-05 14:00:00,5.67,5.68,5.65,5.66,268000.0,5.67,5.68,5.65,5.66,268000.0
2011-10-05 14:10:00,5.66,5.66,5.65,5.66,144200.0,5.66,5.66,5.65,5.66,144200.0
2011-10-05 14:20:00,5.66,5.66,5.65,5.66,123200.0,5.66,5.66,5.65,5.66,123200.0
2011-10-05 14:30:00,5.66,5.66,5.62,5.63,319800.0,5.66,5.66,5.62,5.63,319800.0
2011-10-05 14:40:00,5.63,5.67,5.63,5.65,313500.0,5.63,5.67,5.63,5.65,313500.0
2011-10-05 14:50:00,5.65,5.67,5.65,5.66,234900.0,5.65,5.67,5.65,5.66,234900.0
2011-10-05 15:00:00,5.66,5.66,5.62,5.64,364100.0,5.66,5.66,5.62,5.64,364100.0
2011-10-05 15:10:00,5.64,5.67,5.63,5.67,401200.0,5.64,5.67,5.63,5.67,401200.0
2011-10-05 15:20:00,5.67,5.69,5.63,5.67,426400.0,5.67,5.69,5.63,5.67,426400.0
2011-10-05 15:30:00,5.67,5.73,5.67,5.7,1588600.0,5.67,5.73,5.67,5.7,1588600.0
2011-10-05 15:40:00,5.7,5.7,5.67,5.7,1011600.0,5.7,5.7,5.67,5.7,1011600.0
2011-10-05 15:50:00,5.7,5.7,5.67,5.68,2051800.0,5.7,5.7,5.67,5.68,2051800.0
2011-10-06 09:30:00,5.68,5.68,5.65,5.68,289800.0,5.68,5.68,5.65,5.68,289800.0
2011-10-06 09:40:00,5.68,5.7,5.61,5.61,374900.0,5.68,5.7,5.61,5.61,374900.0
2011-10-06 09:50:00,5.61,5.62,5.55,5.55,598500.0,5.61,5.62,5.55,5.55,598500.0
2011-10-06 10:00:00,5.56,5.56,5.51,5.53,1611300.0,5.56,5.56,5.51,5.53,1611300.0
2011-10-06 10:10:00,5.53,5.54,5.49,5.5,1851800.0,5.53,5.54,5.49,5.5,1851800.0
2011-10-06 10:20:00,5.5,5.59,5.49,5.59,932000.0,5.5,5.59,5.49,5.59,932000.0
2011-10-06 10:30:00,5.58,5.63,5.56,5.56,1031600.0,5.58,5.63,5.56,5.56,1031600.0
2011-10-06 10:40:00,5.56,5.58,5.52,5.54,1383600.0,5.56,5.58,5.52,5.54,1383600.0
2011-10-06 10:50:00,5.54,5.54,5.53,5.54,92400.0,5.54,5.54,5.53,5.54,92400.0
2011-10-06 11:00:00,5.54,5.57,5.54,5.56,609200.0,5.54,5.57,5.54,5.56,609200.0
2011-10-06 11:10:00,5.56,5.57,5.54,5.55,232500.0,5.56,5.57,5.54,5.55,232500.0
2011-10-06 11:20:00,5.55,5.56,5.52,5.52,1113000.0,5.55,5.56,5.52,5.52,1113000.0
2011-10-06 11:30:00,5.53,5.54,5.51,5.53,1151900.0,5.53,5.54,5.51,5.53,1151900.0
2011-10-06 11:40:00,5.53,5.53,5.51,5.52,1205400.0,5.53,5.53,5.51,5.52,1205400.0
2011-10-06 11:50:00,5.52,5.53,5.48,5.5,1428300.0,5.52,5.53,5.48,5.5,1428300.0
2011-10-06 12:00:00,5.5,5.52,5.48,5.49,1303500.0,5.5,5.52,5.48,5.49,1303500.0
2011-10-06 12:10:00,5.49,5.56,5.49,5.54,909600.0,5.49,5.56,5.49,5.54,909600.0
2011-10-06 12:20:00,5.54,5.55,5.53,5.54,923100.0,5.54,5.55,5.53,5.54,923100.0
2011-10-06 12:30:00,5.54,5.54,5.53,5.54,164000.0,5.54,5.54,5.53,5.54,164000.0
2011-10-06 12:40:00,5.54,5.54,5.5,5.52,409700.0,5.54,5.54,5.5,5.52,409700.0
2011-10-06 12:50:00,5.52,5.54,5.51,5.53,100300.0,5.52,5.54,5.51,5.53,100300.0
2011-10-06 13:00:00,5.53,5.56,5.52,5.56,253800.0,5.53,5.56,5.52,5.56,253800.0
2011-10-06 13:10:00,5.55,5.56,5.54,5.54,501300.0,5.55,5.56,5.54,5.54,501300.0
2011-10-06 13:20:00,5.54,5.55,5.52,5.53,543100.0,5.54,5.55,5.52,5.53,543100.0
2011-10-06 13:30:00,5.53,5.53,5.5,5.5,191700.0,5.53,5.53,5.5,5.5,191700.0
2011-10-06 13:40:00,5.51,5.55,5.49,5.55,441500.0,5.51,5.55,5.49,5.55,441500.0
2011-10-06 13:50:00,5.55,5.57,5.54,5.55,533000.0,5.55,5.57,5.54,5.55,533000.0
2011-10-06 14:00:00,5.55,5.63,5.54,5.62,981800.0,5.55,5.63,5.54,5.62,981800.0
2011-10-06 14:10:00,5.62,5.64,5.6,5.63,1374100.0,5.62,5.64,5.6,5.63,1374100.0
2011-10-06 14:20:00,5.63,5.65,5.61,5.64,935200.0,5.63,5.65,5.61,5.64,935200.0
2011-10-06 14:30:00,5.64,5.64,5.59,5.61,521700.0,5.64,5.64,5.59,5.61,521700.0
2011-10-06 14:40:00,5.61,5.61,5.58,5.58,860500.0,5.61,5.61,5.58,5.58,860500.0
2011-10-06 14:50:00,5.59,5.6,5.57,5.59,429100.0,5.59,5.6,5.57,5.59,429100.0
2011-10-06 15:00:00,5.59,5.59,5.55,5.57,1230500.0,5.59,5.59,5.55,5.57,1230500.0
2011-10-06 15:10:00,5.58,5.59,5.54,5.56,489400.0,5.58,5.59,5.54,5.56,489400.0
2011-10-06 15:20:00,5.56,5.59,5.56,5.58,287700.0,5.56,5.59,5.56,5.58,287700.0
2011-10-06 15:30:00,5.58,5.63,5.57,5.63,1298100.0,5.58,5.63,5.57,5.63,1298100.0
2011-10-06 15:40:00,5.63,5.66,5.59,5.6,1968200.0,5.63,5.66,5.59,5.6,1968200.0
2011-10-06 15:50:00,5.6,5.64,5.59,5.64,2980000.0,5.6,5.64,5.59,5.64,2980000.0
2011-10-07 09:30:00,5.66,5.78,5.59,5.66,611500.0,5.66,5.78,5.59,5.66,611500.0
2011-10-07 09:40:00,5.66,5.75,5.63,5.74,3609900.0,5.66,5.75,5.63,5.74,3609900.0
2011-10-07 09:50:00,5.74,5.78,5.69,5.78,1966300.0,5.74,5.78,5.69,5.78,1966300.0
2011-10-07 10:00:00,5.78,5.79,5.73,5.77,1619400.0,5.78,5.79,5.73,5.77,1619400.0
2011-10-07 10:10:00,5.77,5.78,5.72,5.73,1215900.0,5.77,5.78,5.72,5.73,1215900.0
2011-10-07 10:20:00,5.74,5.75,5.69,5.74,481300.0,5.74,5.75,5.69,5.74,481300.0
2011-10-07 10:30:00,5.75,5.75,5.7,5.72,715900.0,5.75,5.75,5.7,5.72,715900.0
2011-10-07 10:40:00,5.73,5.73,5.65,5.69,1509200.0,5.73,5.73,5.65,5.69,1509200.0
2011-10-07 10:50:00,5.69,5.71,5.65,5.65,931600.0,5.69,5.71,5.65,5.65,931600.0
2011-10-07 11:00:00,5.65,5.68,5.65,5.67,393200.0,5.65,5.68,5.65,5.67,393200.0
2011-10-07 11:10:00,5.68,5.68,5.65,5.68,924100.0,5.68,5.68,5.65,5.68,924100.0
2011-10-07 11:20:00,5.68,5.71,5.66,5.69,1713900.0,5.68,5.71,5.66,5.69,1713900.0
2011-10-07 11:30:00,5.7,5.71,5.69,5.69,1267200.0,5.7,5.71,5.69,5.69,1267200.0
2011-10-07 11:40:00,5.7,5.75,5.7,5.73,1030100.0,5.7,5.75,5.7,5.73,1030100.0
2011-10-07 11:50:00,5.72,5.73,5.69,5.7,940900.0,5.72,5.73,5.69,5.7,940900.0
2011-10-07 12:00:00,5.7,5.7,5.65,5.7,1588900.0,5.7,5.7,5.65,5.7,1588900.0
2011-10-07 12:10:00,5.7,5.7,5.64,5.65,441900.0,5.7,5.7,5.64,5.65,441900.0
2011-10-07 12:20:00,5.65,5.67,5.61,5.62,1127400.0,5.65,5.67,5.61,5.62,1127400.0
2011-10-07 12:30:00,5.63,5.65,5.62,5.64,312400.0,5.63,5.65,5.62,5.64,312400.0
2011-10-07 12:40:00,5.64,5.65,5.61,5.64,234900.0,5.64,5.65,5.61,5.64,234900.0
2011-10-07 12:50:00,5.64,5.65,5.62,5.64,145600.0,5.64,5.65,5.62,5.64,145600.0
2011-10-07 13:00:00,5.64,5.66,5.63,5.64,114000.0,5.64,5.66,5.63,5.64,114000.0
2011-10-07 13:10:00,5.64,5.69,5.63,5.69,558400.0,5.64,5.69,5.63,5.69,558400.0
2011-10-07 13:20:00,5.69,5.7,5.67,5.69,318400.0,5.69,5.7,5.67,5.69,318400.0
2011-10-07 13:30:00,5.69,5.7,5.68,5.69,452800.0,5.69,5.7,5.68,5.69,452800.0
2011-10-07 13:40:00,5.69,5.69,5.65,5.67,382900.0,5.69,5.69,5.65,5.67,382900.0
2011-10-07 13:50:00,5.67,5.69,5.64,5.68,507600.0,5.67,5.69,5.64,5.68,507600.0
2011-10-07 14:00:00,5.68,5.68,5.66,5.67,249300.0,5.68,5.68,5.66,5.67,249300.0
2011-10-07 14:10:00,5.67,5.68,5.64,5.66,490500.0,5.67,5.68,5.64,5.66,490500.0
2011-10-07 14:20:00,5.66,5.69,5.65,5.66,286400.0,5.66,5.69,5.65,5.66,286400.0
2011-10-07 14:30:00,5.65,5.69,5.65,5.68,186600.0,5.65,5.69,5.65,5.68,186600.0
2011-10-07 14:40:00,5.68,5.68,5.66,5.67,601600.0,5.68,5.68,5.66,5.67,601600.0
2011-10-07 14:50:00,5.67,5.69,5.66,5.68,194100.0,5.67,5.69,5.66,5.68,194100.0
2011-10-07 15:00:00,5.68,5.69,5.66,5.69,504200.0,5.68,5.69,5.66,5.69,504200.0
2011-10-07 15:10:00,5.69,5.7,5.68,5.7,448600.0,5.69,5.7,5.68,5.7,448600.0
2011-10-07 15:20:00,5.7,5.7,5.69,5.7,439600.0,5.7,5.7,5.69,5.7,439600.0
2011-10-07 15:30:00,5.7,5.71,5.68,5.69,1608400.0,5.7,5.71,5.68,5.69,1608400.0
2011-10-07 15:40:00,5.69,5.7,5.67,5.7,1149300.0,5.69,5.7,5.67,5.7,1149300.0
2011-10-07 15:50:00,5.69,5.7,5.61,5.62,2773500.0,5.69,5.7,5.61,5.62,2773500.0
2011-10-10 09:30:00,5.72,5.76,5.71,5.73,724600.0,5.72,5.76,5.71,5.73,724600.0
2011-10-10 09:40:00,5.73,5.75,5.69,5.71,755500.0,5.73,5.75,5.69,5.71,755500.0
2011-10-10 09:50:00,5.72,5.72,5.69,5.71,469100.0,5.72,5.72,5.69,5.71,469100.0
2011-10-10 10:00:00,5.7,5.73,5.7,5.71,139400.0,5.7,5.73,5.7,5.71,139400.0
2011-10-10 10:10:00,5.71,5.74,5.71,5.73,407300.0,5.71,5.74,5.71,5.73,407300.0
2011-10-10 10:20:00,5.74,5.74,5.72,5.73,248500.0,5.74,5.74,5.72,5.73,248500.0
2011-10-10 10:30:00,5.72,5.73,5.69,5.69,1226200.0,5.72,5.73,5.69,5.69,1226200.0
2011-10-10 10:40:00,5.7,5.74,5.69,5.74,329800.0,5.7,5.74,5.69,5.74,329800.0
2011-10-10 10:50:00,5.74,5.74,5.72,5.72,192000.0,5.74,5.74,5.72,5.72,192000.0
2011-10-10 11:00:00,5.72,5.73,5.71,5.72,54000.0,5.72,5.73,5.71,5.72,54000.0
2011-10-10 11:10:00,5.72,5.73,5.71,5.73,76900.0,5.72,5.73,5.71,5.73,76900.0
2011-10-10 11:20:00,5.73,5.73,5.72,5.72,104500.0,5.73,5.73,5.72,5.72,104500.0
2011-10-10 11:30:00,5.72,5.74,5.72,5.74,228000.0,5.72,5.74,5.72,5.74,228000.0
2011-10-10 11:40:00,5.74,5.75,5.73,5.74,518600.0,5.74,5.75,5.73,5.74,518600.0
2011-10-10 11:50:00,5.74,5.74,5.71,5.71,681800.0,5.74,5.74,5.71,5.71,681800.0
2011-10-10 12:00:00,5.72,5.74,5.7,5.73,461600.0,5.72,5.74,5.7,5.73,461600.0
2011-10-10 12:10:00,5.73,5.73,5.7,5.71,486000.0,5.73,5.73,5.7,5.71,486000.0
2011-10-10 12:20:00,5.71,5.72,5.7,5.71,498000.0,5.71,5.72,5.7,5.71,498000.0
2011-10-10 12:30:00,5.71,5.71,5.69,5.7,664100.0,5.71,5.71,5.69,5.7,664100.0
2011-10-10 12:40:00,5.7,5.71,5.68,5.69,280900.0,5.7,5.71,5.68,5.69,280900.0
2011-10-10 12:50:00,5.69,5.69,5.68,5.68,113700.0,5.69,5.69,5.68,5.68,113700.0
2011-10-10 13:00:00,5.68,5.7,5.68,5.7,273600.0,5.68,5.7,5.68,5.7,273600.0
2011-10-10 13:10:00,5.7,5.71,5.68,5.69,287000.0,5.7,5.71,5.68,5.69,287000.0
2011-10-10 13:20:00,5.69,5.71,5.68,5.71,286800.0,5.69,5.71,5.68,5.71,286800.0
2011-10-10 13:30:00,5.71,5.71,5.68,5.69,1061400.0,5.71,5.71,5.68,5.69,1061400.0
2011-10-10 13:40:00,5.7,5.7,5.69,5.7,80900.0,5.7,5.7,5.69,5.7,80900.0
2011-10-10 13:50:00,5.7,5.72,5.69,5.72,321900.0,5.7,5.72,5.69,5.72,321900.0
2011-10-10 14:00:00,5.72,5.72,5.69,5.7,850600.0,5.72,5.72,5.69,5.7,850600.0
2011-10-10 14:10:00,5.7,5.71,5.68,5.7,552600.0,5.7,5.71,5.68,5.7,552600.0
2011-10-10 14:20:00,5.7,5.73,5.69,5.71,466600.0,5.7,5.73,5.69,5.71,466600.0
2011-10-10 14:30:00,5.71,5.72,5.69,5.7,407300.0,5.71,5.72,5.69,5.7,407300.0
2011-10-10 14:40:00,5.69,5.7,5.66,5.68,244600.0,5.69,5.7,5.66,5.68,244600.0
2011-10-10 14:50:00,5.68,5.69,5.67,5.69,73700.0,5.68,5.69,5.67,5.69,73700.0
2011-10-10 15:00:00,5.68,5.69,5.66,5.68,249800.0,5.68,5.69,5.66,5.68,249800.0
2011-10-10 15:10:00,5.68,5.7,5.67,5.7,174400.0,5.68,5.7,5.67,5.7,174400.0
2011-10-10 15:20:00,5.7,5.7,5.67,5.67,675200.0,5.7,5.7,5.67,5.67,675200.0
2011-10-10 15:30:00,5.67,5.7,5.66,5.67,463400.0,5.67,5.7,5.66,5.67,463400.0
2011-10-10 15:40:00,5.68,5.7,5.65,5.7,656900.0,5.68,5.7,5.65,5.7,656900.0
2011-10-10 15:50:00,5.7,5.71,5.68,5.71,2461300.0,5.7,5.71,5.68,5.71,2461300.0
2011-10-11 09:30:00,5.69,5.71,5.62,5.68,700700.0,5.69,5.71,5.62,5.68,700700.0
2011-10-11 09:40:00,5.68,5.68,5.62,5.67,1079300.0,5.68,5.68,5.62,5.67,1079300.0
2011-10-11 09:50:00,5.66,5.71,5.65,5.7,514800.0,5.66,5.71,5.65,5.7,514800.0
2011-10-11 10:00:00,5.7,5.7,5.67,5.69,738400.0,5.7,5.7,5.67,5.69,738400.0
2011-10-11 10:10:00,5.7,5.71,5.69,5.69,149700.0,5.7,5.71,5.69,5.69,149700.0
2011-10-11 10:20:00,5.7,5.73,5.69,5.72,783900.0,5.7,5.73,5.69,5.72,783900.0
2011-10-11 10:30:00,5.72,5.72,5.69,5.7,152700.0,5.72,5.72,5.69,5.7,152700.0
2011-10-11 10:40:00,5.7,5.73,5.69,5.73,201300.0,5.7,5.73,5.69,5.73,201300.0
2011-10-11 10:50:00,5.73,5.73,5.69,5.7,1077600.0,5.73,5.73,5.69,5.7,1077600.0
2011-10-11 11:00:00,5.7,5.71,5.67,5.69,212400.0,5.7,5.71,5.67,5.69,212400.0
2011-10-11 11:10:00,5.69,5.7,5.67,5.68,183900.0,5.69,5.7,5.67,5.68,183900.0
2011-10-11 11:20:00,5.67,5.69,5.66,5.69,149900.0,5.67,5.69,5.66,5.69,149900.0
2011-10-11 11:30:00,5.69,5.71,5.69,5.71,266100.0,5.69,5.71,5.69,5.71,266100.0
2011-10-11 11:40:00,5.71,5.71,5.69,5.7,786600.0,5.71,5.71,5.69,5.7,786600.0
2011-10-11 11:50:00,5.69,5.7,5.68,5.69,130700.0,5.69,5.7,5.68,5.69,130700.0
2011-10-11 12:00:00,5.7,5.72,5.69,5.71,140800.0,5.7,5.72,5.69,5.71,140800.0
2011-10-11 12:10:00,5.71,5.73,5.7,5.71,263600.0,5.71,5.73,5.7,5.71,263600.0
2011-10-11 12:20:00,5.71,5.71,5.7,5.71,62900.0,5.71,5.71,5.7,5.71,62900.0
2011-10-11 12:30:00,5.7,5.71,5.67,5.67,332900.0,5.7,5.71,5.67,5.67,332900.0
2011-10-11 12:40:00,5.67,5.7,5.67,5.67,245400.0,5.67,5.7,5.67,5.67,245400.0
2011-10-11 12:50:00,5.68,5.69,5.67,5.69,144800.0,5.68,5.69,5.67,5.69,144800.0
2011-10-11 13:00:00,5.69,5.69,5.66,5.67,537700.0,5.69,5.69,5.66,5.67,537700.0
2011-10-11 13:10:00,5.67,5.67,5.64,5.66,241700.0,5.67,5.67,5.64,5.66,241700.0
2011-10-11 13:20:00,5.66,5.69,5.65,5.68,306800.0,5.66,5.69,5.65,5.68,306800.0
2011-10-11 13:30:00,5.69,5.69,5.68,5.69,101200.0,5.69,5.69,5.68,5.69,101200.0
2011-10-11 13:40:00,5.69,5.69,5.66,5.68,354900.0,5.69,5.69,5.66,5.68,354900.0
2011-10-11 13:50:00,5.68,5.7,5.68,5.7,674100.0,5.68,5.7,5.68,5.7,674100.0
2011-10-11 14:00:00,5.7,5.71,5.69,5.7,303800.0,5.7,5.71,5.69,5.7,303800.0
2011-10-11 14:10:00,5.7,5.71,5.69,5.7,284100.0,5.7,5.71,5.69,5.7,284100.0
2011-10-11 14:20:00,5.7,5.7,5.67,5.67,407300.0,5.7,5.7,5.67,5.67,407300.0
2011-10-11 14:30:00,5.67,5.69,5.66,5.67,199500.0,5.67,5.69,5.66,5.67,199500.0
2011-10-11 14:40:00,5.67,5.67,5.66,5.67,59300.0,5.67,5.67,5.66,5.67,59300.0
2011-10-11 14:50:00,5.67,5.69,5.66,5.69,201700.0,5.67,5.69,5.66,5.69,201700.0
2011-10-11 15:00:00,5.69,5.7,5.66,5.66,374100.0,5.69,5.7,5.66,5.66,374100.0
2011-10-11 15:10:00,5.67,5.68,5.65,5.65,370900.0,5.67,5.68,5.65,5.65,370900.0
2011-10-11 15:20:00,5.66,5.66,5.63,5.65,681700.0,5.66,5.66,5.63,5.65,681700.0
2011-10-11 15:30:00,5.65,5.66,5.64,5.66,787000.0,5.65,5.66,5.64,5.66,787000.0
2011-10-11 15:40:00,5.66,5.68,5.64,5.67,745400.0,5.66,5.68,5.64,5.67,745400.0
2011-10-11 15:50:00,5.66,5.67,5.62,5.64,1153000.0,5.66,5.67,5.62,5.64,1153000.0
2011-10-12 09:30:00,5.7,5.74,5.68,5.71,380300.0,5.7,5.74,5.68,5.71,380300.0
2011-10-12 09:40:00,5.71,5.73,5.69,5.7,503600.0,5.71,5.73,5.69,5.7,503600.0
2011-10-12 09:50:00,5.7,5.71,5.69,5.7,239800.0,5.7,5.71,5.69,5.7,239800.0
2011-10-12 10:00:00,5.69,5.7,5.67,5.69,755800.0,5.69,5.7,5.67,5.69,755800.0
2011-10-12 10:10:00,5.69,5.7,5.67,5.7,567800.0,5.69,5.7,5.67,5.7,567800.0
2011-10-12 10:20:00,5.7,5.7,5.68,5.69,293100.0,5.7,5.7,5.68,5.69,293100.0
2011-10-12 10:30:00,5.69,5.7,5.68,5.69,277600.0,5.69,5.7,5.68,5.69,277600.0
2011-10-12 10:40:00,5.69,5.69,5.65,5.65,1000100.0,5.69,5.69,5.65,5.65,1000100.0
2011-10-12 10:50:00,5.66,5.67,5.65,5.67,203600.0,5.66,5.67,5.65,5.67,203600.0
2011-10-12 11:00:00,5.67,5.69,5.66,5.69,88600.0,5.67,5.69,5.66,5.69,88600.0
2011-10-12 11:10:00,5.69,5.7,5.68,5.7,155300.0,5.69,5.7,5.68,5.7,155300.0
2011-10-12 11:20:00,5.7,5.7,5.67,5.68,546800.0,5.7,5.7,5.67,5.68,546800.0
2011-10-12 11:30:00,5.68,5.69,5.67,5.68,235300.0,5.68,5.69,5.67,5.68,235300.0
2011-10-12 11:40:00,5.68,5.69,5.67,5.68,215100.0,5.68,5.69,5.67,5.68,215100.0
2011-10-12 11:50:00,5.68,5.69,5.66,5.66,296600.0,5.68,5.69,5.66,5.66,296600.0
2011-10-12 12:00:00,5.66,5.68,5.65,5.66,1014800.0,5.66,5.68,5.65,5.66,1014800.0
2011-10-12 12:10:00,5.66,5.66,5.65,5.65,242300.0,5.66,5.66,5.65,5.65,242300.0
2011-10-12 12:20:00,5.66,5.66,5.63,5.64,301400.0,5.66,5.66,5.63,5.64,301400.0
2011-10-12 12:30:00,5.64,5.65,5.63,5.65,392300.0,5.64,5.65,5.63,5.65,392300.0
2011-10-12 12:40:00,5.65,5.65,5.64,5.65,96100.0,5.65,5.65,5.64,5.65,96100.0
2011-10-12 12:50:00,5.65,5.66,5.64,5.65,213100.0,5.65,5.66,5.64,5.65,213100.0
2011-10-12 13:00:00,5.66,5.67,5.65,5.66,239100.0,5.66,5.67,5.65,5.66,239100.0
2011-10-12 13:10:00,5.67,5.67,5.66,5.67,134200.0,5.67,5.67,5.66,5.67,134200.0
2011-10-12 13:20:00,5.67,5.69,5.67,5.68,267200.0,5.67,5.69,5.67,5.68,267200.0
2011-10-12 13:30:00,5.68,5.69,5.67,5.69,189800.0,5.68,5.69,5.67,5.69,189800.0
2011-10-12 13:40:00,5.69,5.69,5.67,5.69,517700.0,5.69,5.69,5.67,5.69,517700.0
2011-10-12 13:50:00,5.69,5.69,5.68,5.69,176500.0,5.69,5.69,5.68,5.69,176500.0
2011-10-12 14:00:00,5.69,5.71,5.68,5.7,1028700.0,5.69,5.71,5.68,5.7,1028700.0
2011-10-12 14:10:00,5.7,5.7,5.69,5.7,220300.0,5.7,5.7,5.69,5.7,220300.0
2011-10-12 14:20:00,5.7,5.7,5.69,5.7,140600.0,5.7,5.7,5.69,5.7,140600.0
2011-10-12 14:30:00,5.7,5.71,5.69,5.69,468300.0,5.7,5.71,5.69,5.69,468300.0
2011-10-12 14:40:00,5.69,5.69,5.68,5.69,147000.0,5.69,5.69,5.68,5.69,147000.0
2011-10-12 14:50:00,5.69,5.69,5.68,5.68,200100.0,5.69,5.69,5.68,5.68,200100.0
2011-10-12 15:00:00,5.69,5.7,5.68,5.7,596900.0,5.69,5.7,5.68,5.7,596900.0
2011-10-12 15:10:00,5.7,5.7,5.67,5.67,388100.0,5.7,5.7,5.67,5.67,388100.0
2011-10-12 15:20:00,5.68,5.7,5.67,5.7,395900.0,5.68,5.7,5.67,5.7,395900.0
2011-10-12 15:30:00,5.7,5.7,5.69,5.7,1609500.0,5.7,5.7,5.69,5.7,1609500.0
2011-10-12 15:40:00,5.69,5.7,5.66,5.66,3561500.0,5.69,5.7,5.66,5.66,3561500.0
2011-10-12 15:50:00,5.66,5.69,5.64,5.65,3088000.0,5.66,5.69,5.64,5.65,3088000.0
2011-10-13 09:30:00,5.62,5.65,5.61,5.63,258800.0,5.62,5.65,5.61,5.63,258800.0
2011-10-13 09:40:00,5.63,5.63,5.57,5.58,1267500.0,5.63,5.63,5.57,5.58,1267500.0
2011-10-13 09:50:00,5.58,5.58,5.54,5.56,461500.0,5.58,5.58,5.54,5.56,461500.0
2011-10-13 10:00:00,5.56,5.58,5.52,5.56,919300.0,5.56,5.58,5.52,5.56,919300.0
2011-10-13 10:10:00,5.56,5.59,5.51,5.51,973800.0,5.56,5.59,5.51,5.51,973800.0
2011-10-13 10:20:00,5.51,5.59,5.51,5.58,754400.0,5.51,5.59,5.51,5.58,754400.0
2011-10-13 10:30:00,5.58,5.6,5.56,5.58,525100.0,5.58,5.6,5.56,5.58,525100.0
2011-10-13 10:40:00,5.58,5.58,5.54,5.54,183300.0,5.58,5.58,5.54,5.54,183300.0
2011-10-13 10:50:00,5.54,5.56,5.52,5.53,355700.0,5.54,5.56,5.52,5.53,355700.0
2011-10-13 11:00:00,5.53,5.57,5.53,5.55,1497800.0,5.53,5.57,5.53,5.55,1497800.0
2011-10-13 11:10:00,5.54,5.58,5.54,5.56,560800.0,5.54,5.58,5.54,5.56,560800.0
2011-10-13 11:20:00,5.55,5.57,5.54,5.56,278200.0,5.55,5.57,5.54,5.56,278200.0
2011-10-13 11:30:00,5.56,5.57,5.54,5.55,328500.0,5.56,5.57,5.54,5.55,328500.0
2011-10-13 11:40:00,5.54,5.57,5.54,5.55,233500.0,5.54,5.57,5.54,5.55,233500.0
2011-10-13 11:50:00,5.55,5.59,5.54,5.59,805200.0,5.55,5.59,5.54,5.59,805200.0
2011-10-13 12:00:00,5.59,5.6,5.57,5.58,278900.0,5.59,5.6,5.57,5.58,278900.0
2011-10-13 12:10:00,5.57,5.58,5.56,5.58,327800.0,5.57,5.58,5.56,5.58,327800.0
2011-10-13 12:20:00,5.58,5.58,5.57,5.57,140300.0,5.58,5.58,5.57,5.57,140300.0
2011-10-13 12:30:00,5.57,5.58,5.56,5.57,223000.0,5.57,5.58,5.56,5.57,223000.0
2011-10-13 12:40:00,5.56,5.57,5.56,5.57,73900.0,5.56,5.57,5.56,5.57,73900.0
2011-10-13 12:50:00,5.56,5.58,5.56,5.57,323200.0,5.56,5.58,5.56,5.57,323200.0
2011-10-13 13:00:00,5.58,5.61,5.57,5.61,315600.0,5.58,5.61,5.57,5.61,315600.0
2011-10-13 13:10:00,5.62,5.65,5.61,5.62,3965900.0,5.62,5.65,5.61,5.62,3965900.0
2011-10-13 13:20:00,5.62,5.65,5.6,5.64,569600.0,5.62,5.65,5.6,5.64,569600.0
2011-10-13 13:30:00,5.64,5.65,5.62,5.63,925900.0,5.64,5.65,5.62,5.63,925900.0
2011-10-13 13:40:00,5.63,5.65,5.6,5.64,961500.0,5.63,5.65,5.6,5.64,961500.0
2011-10-13 13:50:00,5.63,5.64,5.62,5.63,248700.0,5.63,5.64,5.62,5.63,248700.0
2011-10-13 14:00:00,5.63,5.64,5.62,5.62,141600.0,5.63,5.64,5.62,5.62,141600.0
2011-10-13 14:10:00,5.62,5.63,5.61,5.62,160800.0,5.62,5.63,5.61,5.62,160800.0
2011-10-13 14:20:00,5.63,5.63,5.6,5.62,137200.0,5.63,5.63,5.6,5.62,137200.0
2011-10-13 14:30:00,5.61,5.63,5.61,5.62,264900.0,5.61,5.63,5.61,5.62,264900.0
2011-10-13 14:40:00,5.62,5.67,5.6,5.67,403200.0,5.62,5.67,5.6,5.67,403200.0
2011-10-13 14:50:00,5.67,5.67,5.64,5.65,610700.0,5.67,5.67,5.64,5.65,610700.0
2011-10-13 15:00:00,5.65,5.65,5.63,5.64,832300.0,5.65,5.65,5.63,5.64,832300.0
2011-10-13 15:10:00,5.64,5.64,5.62,5.62,275200.0,5.64,5.64,5.62,5.62,275200.0
2011-10-13 15:20:00,5.62,5.64,5.57,5.6,977400.0,5.62,5.64,5.57,5.6,977400.0
2011-10-13 15:30:00,5.6,5.61,5.57,5.6,1389000.0,5.6,5.61,5.57,5.6,1389000.0
2011-10-13 15:40:00,5.6,5.61,5.58,5.61,975100.0,5.6,5.61,5.58,5.61,975100.0
2011-10-13 15:50:00,5.6,5.63,5.6,5.61,1294700.0,5.6,5.63,5.6,5.61,1294700.0
2011-10-14 09:30:00,5.7,5.72,5.67,5.71,547600.0,5.7,5.72,5.67,5.71,547600.0
2011-10-14 09:40:00,5.7,5.71,5.65,5.69,2596800.0,5.7,5.71,5.65,5.69,2596800.0
2011-10-14 09:50:00,5.69,5.69,5.64,5.65,1163700.0,5.69,5.69,5.64,5.65,1163700.0
2011-10-14 10:00:00,5.65,5.65,5.61,5.63,795900.0,5.65,5.65,5.61,5.63,795900.0
2011-10-14 10:10:00,5.64,5.65,5.58,5.59,1309700.0,5.64,5.65,5.58,5.59,1309700.0
2011-10-14 10:20:00,5.6,5.62,5.57,5.58,712700.0,5.6,5.62,5.57,5.58,712700.0
2011-10-14 10:30:00,5.58,5.59,5.53,5.54,1601300.0,5.58,5.59,5.53,5.54,1601300.0
2011-10-14 10:40:00,5.54,5.56,5.5,5.56,1463000.0,5.54,5.56,5.5,5.56,1463000.0
2011-10-14 10:50:00,5.56,5.57,5.54,5.57,588600.0,5.56,5.57,5.54,5.57,588600.0
2011-10-14 11:00:00,5.57,5.59,5.55,5.59,446400.0,5.57,5.59,5.55,5.59,446400.0
2011-10-14 11:10:00,5.58,5.58,5.56,5.57,321700.0,5.58,5.58,5.56,5.57,321700.0
2011-10-14 11:20:00,5.56,5.57,5.55,5.57,366100.0,5.56,5.57,5.55,5.57,366100.0
2011-10-14 11:30:00,5.56,5.58,5.56,5.57,1043500.0,5.56,5.58,5.56,5.57,1043500.0
2011-10-14 11:40:00,5.57,5.57,5.54,5.56,2779300.0,5.57,5.57,5.54,5.56,2779300.0
2011-10-14 11:50:00,5.57,5.58,5.56,5.56,1446100.0,5.57,5.58,5.56,5.56,1446100.0
2011-10-14 12:00:00,5.56,5.57,5.54,5.57,502000.0,5.56,5.57,5.54,5.57,502000.0
2011-10-14 12:10:00,5.57,5.57,5.55,5.56,360400.0,5.57,5.57,5.55,5.56,360400.0
2011-10-14 12:20:00,5.55,5.57,5.55,5.57,126700.0,5.55,5.57,5.55,5.57,126700.0
2011-10-14 12:30:00,5.57,5.58,5.56,5.58,213800.0,5.57,5.58,5.56,5.58,213800.0
2011-10-14 12:40:00,5.57,5.58,5.57,5.57,105100.0,5.57,5.58,5.57,5.57,105100.0
2011-10-14 12:50:00,5.57,5.57,5.56,5.57,67100.0,5.57,5.57,5.56,5.57,67100.0
2011-10-14 13:00:00,5.57,5.58,5.56,5.57,266600.0,5.57,5.58,5.56,5.57,266600.0
2011-10-14 13:10:00,5.57,5.59,5.56,5.58,1372300.0,5.57,5.59,5.56,5.58,1372300.0
2011-10-14 13:20:00,5.58,5.6,5.57,5.58,484100.0,5.58,5.6,5.57,5.58,484100.0
2011-10-14 13:30:00,5.58,5.61,5.57,5.59,1367900.0,5.58,5.61,5.57,5.59,1367900.0
2011-10-14 13:40:00,5.59,5.59,5.56,5.57,356700.0,5.59,5.59,5.56,5.57,356700.0
2011-10-14 13:50:00,5.57,5.57,5.55,5.57,789100.0,5.57,5.57,5.55,5.57,789100.0
2011-10-14 14:00:00,5.57,5.57,5.55,5.55,207000.0,5.57,5.57,5.55,5.55,207000.0
2011-10-14 14:10:00,5.55,5.56,5.54,5.56,310300.0,5.55,5.56,5.54,5.56,310300.0
2011-10-14 14:20:00,5.56,5.56,5.55,5.56,128500.0,5.56,5.56,5.55,5.56,128500.0
2011-10-14 14:30:00,5.56,5.56,5.54,5.54,165000.0,5.56,5.56,5.54,5.54,165000.0
2011-10-14 14:40:00,5.54,5.55,5.52,5.54,361800.0,5.54,5.55,5.52,5.54,361800.0
2011-10-14 14:50:00,5.53,5.57,5.53,5.57,199200.0,5.53,5.57,5.53,5.57,199200.0
2011-10-14 15:00:00,5.57,5.59,5.56,5.59,348400.0,5.57,5.59,5.56,5.59,348400.0
2011-10-14 15:10:00,5.58,5.61,5.58,5.61,273800.0,5.58,5.61,5.58,5.61,273800.0
2011-10-14 15:20:00,5.61,5.66,5.61,5.66,1303300.0,5.61,5.66,5.61,5.66,1303300.0
2011-10-14 15:30:00,5.65,5.69,5.64,5.68,1543400.0,5.65,5.69,5.64,5.68,1543400.0
2011-10-14 15:40:00,5.68,5.69,5.64,5.66,999600.0,5.68,5.69,5.64,5.66,999600.0
2011-10-14 15:50:00,5.66,5.69,5.65,5.69,1505400.0,5.66,5.69,5.65,5.69,1505400.0
2011-10-17 09:30:00,5.62,5.68,5.62,5.65,724600.0,5.62,5.68,5.62,5.65,724600.0
2011-10-17 09:40:00,5.65,5.69,5.64,5.65,621500.0,5.65,5.69,5.64,5.65,621500.0
2011-10-17 09:50:00,5.65,5.68,5.65,5.66,928800.0,5.65,5.68,5.65,5.66,928800.0
2011-10-17 10:00:00,5.66,5.68,5.65,5.66,1219800.0,5.66,5.68,5.65,5.66,1219800.0
2011-10-17 10:10:00,5.66,5.67,5.64,5.65,1753600.0,5.66,5.67,5.64,5.65,1753600.0
2011-10-17 10:20:00,5.65,5.66,5.61,5.61,668000.0,5.65,5.66,5.61,5.61,668000.0
2011-10-17 10:30:00,5.62,5.63,5.6,5.62,197600.0,5.62,5.63,5.6,5.62,197600.0
2011-10-17 10:40:00,5.62,5.63,5.6,5.6,319800.0,5.62,5.63,5.6,5.6,319800.0
2011-10-17 10:50:00,5.6,5.61,5.59,5.6,398500.0,5.6,5.61,5.59,5.6,398500.0
2011-10-17 11:00:00,5.6,5.6,5.56,5.6,565900.0,5.6,5.6,5.56,5.6,565900.0
2011-10-17 11:10:00,5.59,5.61,5.59,5.61,112100.0,5.59,5.61,5.59,5.61,112100.0
2011-10-17 11:20:00,5.6,5.61,5.59,5.6,509000.0,5.6,5.61,5.59,5.6,509000.0
2011-10-17 11:30:00,5.59,5.6,5.57,5.58,2013400.0,5.59,5.6,5.57,5.58,2013400.0
2011-10-17 11:40:00,5.57,5.58,5.53,5.55,540300.0,5.57,5.58,5.53,5.55,540300.0
2011-10-17 11:50:00,5.55,5.56,5.55,5.56,59200.0,5.55,5.56,5.55,5.56,59200.0
2011-10-17 12:00:00,5.56,5.57,5.55,5.57,72500.0,5.56,5.57,5.55,5.57,72500.0
2011-10-17 12:10:00,5.57,5.58,5.56,5.58,80100.0,5.57,5.58,5.56,5.58,80100.0
2011-10-17 12:20:00,5.58,5.59,5.57,5.59,98900.0,5.58,5.59,5.57,5.59,98900.0
2011-10-17 12:30:00,5.58,5.59,5.57,5.57,107300.0,5.58,5.59,5.57,5.57,107300.0
2011-10-17 12:40:00,5.58,5.59,5.57,5.58,216300.0,5.58,5.59,5.57,5.58,216300.0
2011-10-17 12:50:00,5.57,5.6,5.57,5.59,411100.0,5.57,5.6,5.57,5.59,411100.0
2011-10-17 13:00:00,5.6,5.6,5.58,5.59,667000.0,5.6,5.6,5.58,5.59,667000.0
2011-10-17 13:10:00,5.6,5.6,5.58,5.59,259800.0,5.6,5.6,5.58,5.59,259800.0
2011-10-17 13:20:00,5.59,5.6,5.59,5.6,306400.0,5.59,5.6,5.59,5.6,306400.0
2011-10-17 13:30:00,5.59,5.6,5.56,5.58,688300.0,5.59,5.6,5.56,5.58,688300.0
2011-10-17 13:40:00,5.58,5.58,5.56,5.56,64500.0,5.58,5.58,5.56,5.56,64500.0
2011-10-17 13:50:00,5.57,5.58,5.55,5.57,420600.0,5.57,5.58,5.55,5.57,420600.0
2011-10-17 14:00:00,5.57,5.58,5.56,5.57,187300.0,5.57,5.58,5.56,5.57,187300.0
2011-10-17 14:10:00,5.57,5.58,5.56,5.58,242300.0,5.57,5.58,5.56,5.58,242300.0
2011-10-17 14:20:00,5.58,5.58,5.55,5.56,332600.0,5.58,5.58,5.55,5.56,332600.0
2011-10-17 14:30:00,5.56,5.56,5.55,5.56,116100.0,5.56,5.56,5.55,5.56,116100.0
2011-10-17 14:40:00,5.55,5.56,5.54,5.54,205100.0,5.55,5.56,5.54,5.54,205100.0
2011-10-17 14:50:00,5.54,5.55,5.53,5.54,241000.0,5.54,5.55,5.53,5.54,241000.0
2011-10-17 15:00:00,5.54,5.55,5.53,5.54,205800.0,5.54,5.55,5.53,5.54,205800.0
2011-10-17 15:10:00,5.54,5.56,5.53,5.56,471400.0,5.54,5.56,5.53,5.56,471400.0
2011-10-17 15:20:00,5.55,5.57,5.55,5.56,763400.0,5.55,5.57,5.55,5.56,763400.0
2011-10-17 15:30:00,5.57,5.59,5.56,5.56,1014200.0,5.57,5.59,5.56,5.56,1014200.0
2011-10-17 15:40:00,5.56,5.57,5.53,5.55,801300.0,5.56,5.57,5.53,5.55,801300.0
2011-10-17 15:50:00,5.56,5.56,5.53,5.56,1713300.0,5.56,5.56,5.53,5.56,1713300.0
2011-10-18 09:30:00,5.56,5.57,5.54,5.56,242400.0,5.56,5.57,5.54,5.56,242400.0
2011-10-18 09:40:00,5.57,5.58,5.48,5.5,585200.0,5.57,5.58,5.48,5.5,585200.0
2011-10-18 09:50:00,5.5,5.5,5.47,5.48,749400.0,5.5,5.5,5.47,5.48,749400.0
2011-10-18 10:00:00,5.48,5.52,5.48,5.5,644200.0,5.48,5.52,5.48,5.5,644200.0
2011-10-18 10:10:00,5.5,5.54,5.5,5.53,305700.0,5.5,5.54,5.5,5.53,305700.0
2011-10-18 10:20:00,5.52,5.57,5.52,5.57,904400.0,5.52,5.57,5.52,5.57,904400.0
2011-10-18 10:30:00,5.57,5.63,5.56,5.6,543400.0,5.57,5.63,5.56,5.6,543400.0
2011-10-18 10:40:00,5.6,5.61,5.59,5.59,538800.0,5.6,5.61,5.59,5.59,538800.0
2011-10-18 10:50:00,5.59,5.6,5.58,5.59,82400.0,5.59,5.6,5.58,5.59,82400.0
2011-10-18 11:00:00,5.59,5.59,5.57,5.57,109000.0,5.59,5.59,5.57,5.57,109000.0
2011-10-18 11:10:00,5.57,5.58,5.56,5.56,380500.0,5.57,5.58,5.56,5.56,380500.0
2011-10-18 11:20:00,5.56,5.57,5.55,5.56,127600.0,5.56,5.57,5.55,5.56,127600.0
2011-10-18 11:30:00,5.57,5.6,5.57,5.6,121400.0,5.57,5.6,5.57,5.6,121400.0
2011-10-18 11:40:00,5.6,5.61,5.59,5.6,137700.0,5.6,5.61,5.59,5.6,137700.0
2011-10-18 11:50:00,5.61,5.63,5.6,5.63,168900.0,5.61,5.63,5.6,5.63,168900.0
2011-10-18 12:00:00,5.63,5.63,5.61,5.61,105500.0,5.63,5.63,5.61,5.61,105500.0
2011-10-18 12:10:00,5.61,5.62,5.59,5.59,262800.0,5.61,5.62,5.59,5.59,262800.0
2011-10-18 12:20:00,5.59,5.61,5.59,5.6,327600.0,5.59,5.61,5.59,5.6,327600.0
2011-10-18 12:30:00,5.59,5.61,5.59,5.61,191800.0,5.59,5.61,5.59,5.61,191800.0
2011-10-18 12:40:00,5.61,5.64,5.61,5.64,107300.0,5.61,5.64,5.61,5.64,107300.0
2011-10-18 12:50:00,5.64,5.65,5.63,5.65,151800.0,5.64,5.65,5.63,5.65,151800.0
2011-10-18 13:00:00,5.65,5.65,5.64,5.64,320300.0,5.65,5.65,5.64,5.64,320300.0
2011-10-18 13:10:00,5.64,5.65,5.6,5.61,573700.0,5.64,5.65,5.6,5.61,573700.0
2011-10-18 13:20:00,5.61,5.63,5.6,5.63,123700.0,5.61,5.63,5.6,5.63,123700.0
2011-10-18 13:30:00,5.63,5.63,5.6,5.6,127600.0,5.63,5.63,5.6,5.6,127600.0
2011-10-18 13:40:00,5.6,5.61,5.59,5.59,282400.0,5.6,5.61,5.59,5.59,282400.0
2011-10-18 13:50:00,5.59,5.62,5.59,5.61,403100.0,5.59,5.62,5.59,5.61,403100.0
2011-10-18 14:00:00,5.6,5.61,5.59,5.61,118700.0,5.6,5.61,5.59,5.61,118700.0
2011-10-18 14:10:00,5.6,5.65,5.6,5.64,320100.0,5.6,5.65,5.6,5.64,320100.0
2011-10-18 14:20:00,5.63,5.64,5.63,5.63,96200.0,5.63,5.64,5.63,5.63,96200.0
2011-10-18 14:30:00,5.64,5.68,5.61,5.62,2003200.0,5.64,5.68,5.61,5.62,2003200.0
2011-10-18 14:40:00,5.62,5.63,5.61,5.62,370800.0,5.62,5.63,5.61,5.62,370800.0
2011-10-18 14:50:00,5.61,5.63,5.61,5.63,72200.0,5.61,5.63,5.61,5.63,72200.0
2011-10-18 15:00:00,5.63,5.71,5.62,5.7,1299000.0,5.63,5.71,5.62,5.7,1299000.0
2011-10-18 15:10:00,5.7,5.75,5.65,5.66,2084000.0,5.7,5.75,5.65,5.66,2084000.0
2011-10-18 15:20:00,5.65,5.7,5.65,5.68,1239500.0,5.65,5.7,5.65,5.68,1239500.0
2011-10-18 15:30:00,5.69,5.69,5.64,5.65,1115500.0,5.69,5.69,5.64,5.65,1115500.0
2011-10-18 15:40:00,5.66,5.69,5.65,5.68,873700.0,5.66,5.69,5.65,5.68,873700.0
2011-10-18 15:50:00,5.68,5.71,5.64,5.65,3251000.0,5.68,5.71,5.64,5.65,3251000.0
2011-10-19 09:30:00,5.66,5.75,5.66,5.69,980200.0,5.66,5.75,5.66,5.69,980200.0
2011-10-19 09:40:00,5.7,5.7,5.67,5.68,1022600.0,5.7,5.7,5.67,5.68,1022600.0
2011-10-19 09:50:00,5.68,5.71,5.65,5.68,3417500.0,5.68,5.71,5.65,5.68,3417500.0
2011-10-19 10:00:00,5.68,5.82,5.66,5.81,2529700.0,5.68,5.82,5.66,5.81,2529700.0
2011-10-19 10:10:00,5.82,5.86,5.81,5.83,1626000.0,5.82,5.86,5.81,5.83,1626000.0
2011-10-19 10:20:00,5.84,5.84,5.79,5.83,1639000.0,5.84,5.84,5.79,5.83,1639000.0
2011-10-19 10:30:00,5.83,5.84,5.79,5.79,354900.0,5.83,5.84,5.79,5.79,354900.0
2011-10-19 10:40:00,5.8,5.8,5.79,5.8,71400.0,5.8,5.8,5.79,5.8,71400.0
2011-10-19 10:50:00,5.8,5.82,5.79,5.8,311300.0,5.8,5.82,5.79,5.8,311300.0
2011-10-19 11:00:00,5.81,5.81,5.75,5.77,471000.0,5.81,5.81,5.75,5.77,471000.0
2011-10-19 11:10:00,5.77,5.79,5.76,5.77,431700.0,5.77,5.79,5.76,5.77,431700.0
2011-10-19 11:20:00,5.77,5.81,5.76,5.8,430300.0,5.77,5.81,5.76,5.8,430300.0
2011-10-19 11:30:00,5.81,5.81,5.78,5.8,474300.0,5.81,5.81,5.78,5.8,474300.0
2011-10-19 11:40:00,5.79,5.85,5.79,5.81,377900.0,5.79,5.85,5.79,5.81,377900.0
2011-10-19 11:50:00,5.81,5.82,5.78,5.78,169300.0,5.81,5.82,5.78,5.78,169300.0
2011-10-19 12:00:00,5.79,5.82,5.78,5.79,547100.0,5.79,5.82,5.78,5.79,547100.0
2011-10-19 12:10:00,5.79,5.8,5.77,5.79,252700.0,5.79,5.8,5.77,5.79,252700.0
2011-10-19 12:20:00,5.79,5.82,5.79,5.81,176400.0,5.79,5.82,5.79,5.81,176400.0
2011-10-19 12:30:00,5.82,5.84,5.8,5.83,268900.0,5.82,5.84,5.8,5.83,268900.0
2011-10-19 12:40:00,5.83,5.83,5.79,5.81,465100.0,5.83,5.83,5.79,5.81,465100.0
2011-10-19 12:50:00,5.82,5.83,5.8,5.82,277400.0,5.82,5.83,5.8,5.82,277400.0
2011-10-19 13:00:00,5.81,5.83,5.8,5.81,277000.0,5.81,5.83,5.8,5.81,277000.0
2011-10-19 13:10:00,5.81,5.82,5.79,5.79,264400.0,5.81,5.82,5.79,5.79,264400.0
2011-10-19 13:20:00,5.79,5.81,5.78,5.8,200100.0,5.79,5.81,5.78,5.8,200100.0
2011-10-19 13:30:00,5.81,5.81,5.77,5.78,414100.0,5.81,5.81,5.77,5.78,414100.0
2011-10-19 13:40:00,5.79,5.8,5.78,5.79,622200.0,5.79,5.8,5.78,5.79,622200.0
2011-10-19 13:50:00,5.79,5.8,5.76,5.77,999400.0,5.79,5.8,5.76,5.77,999400.0
2011-10-19 14:00:00,5.78,5.81,5.73,5.75,1291700.0,5.78,5.81,5.73,5.75,1291700.0
2011-10-19 14:10:00,5.75,5.78,5.74,5.74,1384900.0,5.75,5.78,5.74,5.74,1384900.0
2011-10-19 14:20:00,5.75,5.76,5.73,5.74,519800.0,5.75,5.76,5.73,5.74,519800.0
2011-10-19 14:30:00,5.75,5.75,5.71,5.74,1418900.0,5.75,5.75,5.71,5.74,1418900.0
2011-10-19 14:40:00,5.73,5.75,5.73,5.74,159400.0,5.73,5.75,5.73,5.74,159400.0
2011-10-19 14:50:00,5.74,5.74,5.7,5.7,115900.0,5.74,5.74,5.7,5.7,115900.0
2011-10-19 15:00:00,5.7,5.71,5.68,5.7,1023300.0,5.7,5.71,5.68,5.7,1023300.0
2011-10-19 15:10:00,5.7,5.72,5.67,5.7,1477300.0,5.7,5.72,5.67,5.7,1477300.0
2011-10-19 15:20:00,5.71,5.71,5.68,5.68,697900.0,5.71,5.71,5.68,5.68,697900.0
2011-10-19 15:30:00,5.68,5.72,5.66,5.66,920400.0,5.68,5.72,5.66,5.66,920400.0
2011-10-19 15:40:00,5.66,5.7,5.62,5.69,1545300.0,5.66,5.7,5.62,5.69,1545300.0
2011-10-19 15:50:00,5.69,5.69,5.63,5.65,2911500.0,5.69,5.69,5.63,5.65,2911500.0
2011-10-20 09:30:00,5.42,5.58,5.4,5.49,4778800.0,5.42,5.58,5.4,5.49,4778800.0
2011-10-20 09:40:00,5.49,5.51,5.37,5.4,5073300.0,5.49,5.51,5.37,5.4,5073300.0
2011-10-20 09:50:00,5.41,5.41,5.32,5.39,2822500.0,5.41,5.41,5.32,5.39,2822500.0
2011-10-20 10:00:00,5.4,5.43,5.33,5.37,3278100.0,5.4,5.43,5.33,5.37,3278100.0
2011-10-20 10:10:00,5.37,5.43,5.37,5.39,2856300.0,5.37,5.43,5.37,5.39,2856300.0
2011-10-20 10:20:00,5.39,5.42,5.39,5.4,1550600.0,5.39,5.42,5.39,5.4,1550600.0
2011-10-20 10:30:00,5.41,5.46,5.39,5.44,3001100.0,5.41,5.46,5.39,5.44,3001100.0
2011-10-20 10:40:00,5.45,5.45,5.41,5.42,2827600.0,5.45,5.45,5.41,5.42,2827600.0
2011-10-20 10:50:00,5.42,5.42,5.39,5.41,4237200.0,5.42,5.42,5.39,5.41,4237200.0
2011-10-20 11:00:00,5.41,5.41,5.38,5.38,2030200.0,5.41,5.41,5.38,5.38,2030200.0
2011-10-20 11:10:00,5.39,5.41,5.38,5.38,787100.0,5.39,5.41,5.38,5.38,787100.0
2011-10-20 11:20:00,5.38,5.39,5.36,5.36,1020800.0,5.38,5.39,5.36,5.36,1020800.0
2011-10-20 11:30:00,5.37,5.37,5.35,5.37,879800.0,5.37,5.37,5.35,5.37,879800.0
2011-10-20 11:40:00,5.37,5.4,5.36,5.37,584600.0,5.37,5.4,5.36,5.37,584600.0
2011-10-20 11:50:00,5.37,5.37,5.34,5.36,557300.0,5.37,5.37,5.34,5.36,557300.0
2011-10-20 12:00:00,5.35,5.35,5.31,5.32,780900.0,5.35,5.35,5.31,5.32,780900.0
2011-10-20 12:10:00,5.32,5.32,5.3,5.3,346200.0,5.32,5.32,5.3,5.3,346200.0
2011-10-20 12:20:00,5.3,5.32,5.29,5.32,840800.0,5.3,5.32,5.29,5.32,840800.0
2011-10-20 12:30:00,5.31,5.33,5.31,5.32,466800.0,5.31,5.33,5.31,5.32,466800.0
2011-10-20 12:40:00,5.32,5.32,5.31,5.32,171900.0,5.32,5.32,5.31,5.32,171900.0
2011-10-20 12:50:00,5.32,5.35,5.3,5.33,1603700.0,5.32,5.35,5.3,5.33,1603700.0
2011-10-20 13:00:00,5.33,5.38,5.31,5.34,3441400.0,5.33,5.38,5.31,5.34,3441400.0
2011-10-20 13:10:00,5.34,5.38,5.33,5.37,429700.0,5.34,5.38,5.33,5.37,429700.0
2011-10-20 13:20:00,5.37,5.44,5.36,5.42,987900.0,5.37,5.44,5.36,5.42,987900.0
2011-10-20 13:30:00,5.42,5.47,5.38,5.45,1447000.0,5.42,5.47,5.38,5.45,1447000.0
2011-10-20 13:40:00,5.45,5.45,5.39,5.42,1183100.0,5.45,5.45,5.39,5.42,1183100.0
2011-10-20 13:50:00,5.41,5.43,5.38,5.39,1979600.0,5.41,5.43,5.38,5.39,1979600.0
2011-10-20 14:00:00,5.39,5.42,5.35,5.37,4058700.0,5.39,5.42,5.35,5.37,4058700.0
2011-10-20 14:10:00,5.37,5.38,5.33,5.36,3374400.0,5.37,5.38,5.33,5.36,3374400.0
2011-10-20 14:20:00,5.37,5.42,5.36,5.41,1004800.0,5.37,5.42,5.36,5.41,1004800.0
2011-10-20 14:30:00,5.42,5.44,5.4,5.44,738100.0,5.42,5.44,5.4,5.44,738100.0
2011-10-20 14:40:00,5.44,5.46,5.41,5.42,850000.0,5.44,5.46,5.41,5.42,850000.0
2011-10-20 14:50:00,5.42,5.45,5.35,5.37,1018400.0,5.42,5.45,5.35,5.37,1018400.0
2011-10-20 15:00:00,5.37,5.4,5.36,5.4,911300.0,5.37,5.4,5.36,5.4,911300.0
2011-10-20 15:10:00,5.4,5.41,5.38,5.38,487000.0,5.4,5.41,5.38,5.38,487000.0
2011-10-20 15:20:00,5.39,5.4,5.37,5.39,1120900.0,5.39,5.4,5.37,5.39,1120900.0
2011-10-20 15:30:00,5.39,5.4,5.38,5.4,392400.0,5.39,5.4,5.38,5.4,392400.0
2011-10-20 15:40:00,5.4,5.46,5.4,5.42,1661400.0,5.4,5.46,5.4,5.42,1661400.0
2011-10-20 15:50:00,5.42,5.43,5.36,5.4,2689600.0,5.42,5.43,5.36,5.4,2689600.0
2011-10-21 09:30:00,5.46,5.49,5.42,5.44,2285200.0,5.46,5.49,5.42,5.44,2285200.0
2011-10-21 09:40:00,5.44,5.46,5.42,5.43,1932100.0,5.44,5.46,5.42,5.43,1932100.0
2011-10-21 09:50:00,5.42,5.46,5.35,5.37,3115500.0,5.42,5.46,5.35,5.37,3115500.0
2011-10-21 10:00:00,5.37,5.42,5.36,5.41,1358800.0,5.37,5.42,5.36,5.41,1358800.0
2011-10-21 10:10:00,5.41,5.46,5.4,5.45,2018100.0,5.41,5.46,5.4,5.45,2018100.0
2011-10-21 10:20:00,5.45,5.46,5.42,5.44,1241900.0,5.45,5.46,5.42,5.44,1241900.0
2011-10-21 10:30:00,5.44,5.56,5.44,5.5,2992200.0,5.44,5.56,5.44,5.5,2992200.0
2011-10-21 10:40:00,5.49,5.5,5.41,5.45,1423300.0,5.49,5.5,5.41,5.45,1423300.0
2011-10-21 10:50:00,5.45,5.45,5.39,5.42,1050200.0,5.45,5.45,5.39,5.42,1050200.0
2011-10-21 11:00:00,5.42,5.44,5.39,5.42,388400.0,5.42,5.44,5.39,5.42,388400.0
2011-10-21 11:10:00,5.42,5.42,5.38,5.41,396700.0,5.42,5.42,5.38,5.41,396700.0
2011-10-21 11:20:00,5.41,5.46,5.41,5.45,354100.0,5.41,5.46,5.41,5.45,354100.0
2011-10-21 11:30:00,5.45,5.45,5.37,5.39,729400.0,5.45,5.45,5.37,5.39,729400.0
2011-10-21 11:40:00,5.38,5.42,5.38,5.4,252700.0,5.38,5.42,5.38,5.4,252700.0
2011-10-21 11:50:00,5.41,5.43,5.4,5.43,106700.0,5.41,5.43,5.4,5.43,106700.0
2011-10-21 12:00:00,5.43,5.44,5.42,5.44,165100.0,5.43,5.44,5.42,5.44,165100.0
2011-10-21 12:10:00,5.44,5.45,5.43,5.45,167900.0,5.44,5.45,5.43,5.45,167900.0
2011-10-21 12:20:00,5.45,5.45,5.44,5.45,76600.0,5.45,5.45,5.44,5.45,76600.0
2011-10-21 12:30:00,5.45,5.45,5.41,5.42,271400.0,5.45,5.45,5.41,5.42,271400.0
2011-10-21 12:40:00,5.42,5.42,5.41,5.42,87100.0,5.42,5.42,5.41,5.42,87100.0
2011-10-21 12:50:00,5.41,5.42,5.41,5.41,53800.0,5.41,5.42,5.41,5.41,53800.0
2011-10-21 13:00:00,5.42,5.42,5.4,5.41,186900.0,5.42,5.42,5.4,5.41,186900.0
2011-10-21 13:10:00,5.4,5.41,5.39,5.39,115800.0,5.4,5.41,5.39,5.39,115800.0
2011-10-21 13:20:00,5.39,5.4,5.39,5.4,45900.0,5.39,5.4,5.39,5.4,45900.0
2011-10-21 13:30:00,5.4,5.41,5.39,5.4,95500.0,5.4,5.41,5.39,5.4,95500.0
2011-10-21 13:40:00,5.41,5.41,5.38,5.39,329400.0,5.41,5.41,5.38,5.39,329400.0
2011-10-21 13:50:00,5.38,5.4,5.38,5.39,175100.0,5.38,5.4,5.38,5.39,175100.0
2011-10-21 14:00:00,5.39,5.44,5.38,5.44,260700.0,5.39,5.44,5.38,5.44,260700.0
2011-10-21 14:10:00,5.44,5.44,5.42,5.42,159600.0,5.44,5.44,5.42,5.42,159600.0
2011-10-21 14:20:00,5.42,5.42,5.41,5.41,92700.0,5.42,5.42,5.41,5.41,92700.0
2011-10-21 14:30:00,5.41,5.42,5.41,5.41,127700.0,5.41,5.42,5.41,5.41,127700.0
2011-10-21 14:40:00,5.41,5.44,5.41,5.42,188100.0,5.41,5.44,5.41,5.42,188100.0
2011-10-21 14:50:00,5.42,5.43,5.42,5.43,110100.0,5.42,5.43,5.42,5.43,110100.0
2011-10-21 15:00:00,5.43,5.45,5.42,5.45,211500.0,5.43,5.45,5.42,5.45,211500.0
2011-10-21 15:10:00,5.45,5.45,5.44,5.45,140300.0,5.45,5.45,5.44,5.45,140300.0
2011-10-21 15:20:00,5.44,5.45,5.4,5.41,2062800.0,5.44,5.45,5.4,5.41,2062800.0
2011-10-21 15:30:00,5.41,5.41,5.39,5.41,1247400.0,5.41,5.41,5.39,5.41,1247400.0
2011-10-21 15:40:00,5.41,5.42,5.37,5.39,1360700.0,5.41,5.42,5.37,5.39,1360700.0
2011-10-21 15:50:00,5.39,5.4,5.37,5.39,3237200.0,5.39,5.4,5.37,5.39,3237200.0
2011-10-24 09:30:00,5.41,5.44,5.39,5.42,235100.0,5.41,5.44,5.39,5.42,235100.0
2011-10-24 09:40:00,5.42,5.43,5.37,5.4,1409500.0,5.42,5.43,5.37,5.4,1409500.0
2011-10-24 09:50:00,5.41,5.42,5.39,5.4,252400.0,5.41,5.42,5.39,5.4,252400.0
2011-10-24 10:00:00,5.41,5.42,5.39,5.4,524100.0,5.41,5.42,5.39,5.4,524100.0
2011-10-24 10:10:00,5.41,5.44,5.4,5.44,268300.0,5.41,5.44,5.4,5.44,268300.0
2011-10-24 10:20:00,5.44,5.45,5.42,5.44,287200.0,5.44,5.45,5.42,5.44,287200.0
2011-10-24 10:30:00,5.44,5.45,5.42,5.45,1095100.0,5.44,5.45,5.42,5.45,1095100.0
2011-10-24 10:40:00,5.45,5.45,5.43,5.44,265300.0,5.45,5.45,5.43,5.44,265300.0
2011-10-24 10:50:00,5.44,5.47,5.44,5.45,310200.0,5.44,5.47,5.44,5.45,310200.0
2011-10-24 11:00:00,5.46,5.47,5.45,5.46,110500.0,5.46,5.47,5.45,5.46,110500.0
2011-10-24 11:10:00,5.46,5.48,5.46,5.48,113800.0,5.46,5.48,5.46,5.48,113800.0
2011-10-24 11:20:00,5.48,5.51,5.47,5.5,348600.0,5.48,5.51,5.47,5.5,348600.0
2011-10-24 11:30:00,5.5,5.51,5.48,5.5,372000.0,5.5,5.51,5.48,5.5,372000.0
2011-10-24 11:40:00,5.5,5.52,5.48,5.5,529900.0,5.5,5.52,5.48,5.5,529900.0
2011-10-24 11:50:00,5.5,5.51,5.48,5.49,260100.0,5.5,5.51,5.48,5.49,260100.0
2011-10-24 12:00:00,5.49,5.5,5.46,5.5,519800.0,5.49,5.5,5.46,5.5,519800.0
2011-10-24 12:10:00,5.5,5.52,5.48,5.49,501400.0,5.5,5.52,5.48,5.49,501400.0
2011-10-24 12:20:00,5.49,5.49,5.48,5.49,44700.0,5.49,5.49,5.48,5.49,44700.0
2011-10-24 12:30:00,5.49,5.49,5.48,5.48,47000.0,5.49,5.49,5.48,5.48,47000.0
2011-10-24 12:40:00,5.48,5.49,5.47,5.47,199500.0,5.48,5.49,5.47,5.47,199500.0
2011-10-24 12:50:00,5.47,5.49,5.47,5.48,124800.0,5.47,5.49,5.47,5.48,124800.0
2011-10-24 13:00:00,5.49,5.5,5.47,5.47,348900.0,5.49,5.5,5.47,5.47,348900.0
2011-10-24 13:10:00,5.48,5.51,5.47,5.5,283300.0,5.48,5.51,5.47,5.5,283300.0
2011-10-24 13:20:00,5.5,5.5,5.48,5.48,214900.0,5.5,5.5,5.48,5.48,214900.0
2011-10-24 13:30:00,5.48,5.49,5.48,5.48,113600.0,5.48,5.49,5.48,5.48,113600.0
2011-10-24 13:40:00,5.49,5.49,5.47,5.49,608400.0,5.49,5.49,5.47,5.49,608400.0
2011-10-24 13:50:00,5.48,5.49,5.47,5.47,134200.0,5.48,5.49,5.47,5.47,134200.0
2011-10-24 14:00:00,5.48,5.48,5.47,5.47,171300.0,5.48,5.48,5.47,5.47,171300.0
2011-10-24 14:10:00,5.47,5.48,5.45,5.46,545200.0,5.47,5.48,5.45,5.46,545200.0
2011-10-24 14:20:00,5.46,5.49,5.46,5.49,334700.0,5.46,5.49,5.46,5.49,334700.0
2011-10-24 14:30:00,5.49,5.5,5.48,5.5,333800.0,5.49,5.5,5.48,5.5,333800.0
2011-10-24 14:40:00,5.5,5.51,5.49,5.51,238100.0,5.5,5.51,5.49,5.51,238100.0
2011-10-24 14:50:00,5.51,5.51,5.49,5.5,686700.0,5.51,5.51,5.49,5.5,686700.0
2011-10-24 15:00:00,5.5,5.51,5.5,5.5,212600.0,5.5,5.51,5.5,5.5,212600.0
2011-10-24 15:10:00,5.51,5.51,5.45,5.46,713900.0,5.51,5.51,5.45,5.46,713900.0
2011-10-24 15:20:00,5.46,5.48,5.46,5.48,298400.0,5.46,5.48,5.46,5.48,298400.0
2011-10-24 15:30:00,5.48,5.49,5.47,5.49,377800.0,5.48,5.49,5.47,5.49,377800.0
2011-10-24 15:40:00,5.49,5.5,5.48,5.49,709400.0,5.49,5.5,5.48,5.49,709400.0
2011-10-24 15:50:00,5.49,5.52,5.48,5.51,1357700.0,5.49,5.52,5.48,5.51,1357700.0
2011-10-25 09:30:00,5.48,5.49,5.43,5.46,449200.0,5.48,5.49,5.43,5.46,449200.0
2011-10-25 09:40:00,5.46,5.54,5.46,5.5,652000.0,5.46,5.54,5.46,5.5,652000.0
2011-10-25 09:50:00,5.5,5.55,5.48,5.49,1065200.0,5.5,5.55,5.48,5.49,1065200.0
2011-10-25 10:00:00,5.48,5.49,5.45,5.48,740600.0,5.48,5.49,5.45,5.48,740600.0
2011-10-25 10:10:00,5.48,5.53,5.47,5.52,550800.0,5.48,5.53,5.47,5.52,550800.0
2011-10-25 10:20:00,5.53,5.54,5.51,5.53,511800.0,5.53,5.54,5.51,5.53,511800.0
2011-10-25 10:30:00,5.53,5.53,5.51,5.52,337700.0,5.53,5.53,5.51,5.52,337700.0
2011-10-25 10:40:00,5.52,5.55,5.52,5.55,2049200.0,5.52,5.55,5.52,5.55,2049200.0
2011-10-25 10:50:00,5.54,5.55,5.51,5.52,465400.0,5.54,5.55,5.51,5.52,465400.0
2011-10-25 11:00:00,5.52,5.53,5.48,5.5,413200.0,5.52,5.53,5.48,5.5,413200.0
2011-10-25 11:10:00,5.5,5.52,5.5,5.5,304000.0,5.5,5.52,5.5,5.5,304000.0
2011-10-25 11:20:00,5.5,5.51,5.48,5.51,936000.0,5.5,5.51,5.48,5.51,936000.0
2011-10-25 11:30:00,5.5,5.51,5.49,5.51,264200.0,5.5,5.51,5.49,5.51,264200.0
2011-10-25 11:40:00,5.5,5.54,5.5,5.53,650700.0,5.5,5.54,5.5,5.53,650700.0
2011-10-25 11:50:00,5.54,5.57,5.53,5.57,285200.0,5.54,5.57,5.53,5.57,285200.0
2011-10-25 12:00:00,5.56,5.57,5.54,5.57,494100.0,5.56,5.57,5.54,5.57,494100.0
2011-10-25 12:10:00,5.56,5.57,5.56,5.57,109300.0,5.56,5.57,5.56,5.57,109300.0
2011-10-25 12:20:00,5.57,5.57,5.55,5.57,365000.0,5.57,5.57,5.55,5.57,365000.0
2011-10-25 12:30:00,5.57,5.57,5.56,5.57,118500.0,5.57,5.57,5.56,5.57,118500.0
2011-10-25 12:40:00,5.57,5.57,5.56,5.57,120400.0,5.57,5.57,5.56,5.57,120400.0
2011-10-25 12:50:00,5.56,5.57,5.54,5.54,202100.0,5.56,5.57,5.54,5.54,202100.0
2011-10-25 13:00:00,5.54,5.56,5.54,5.56,169700.0,5.54,5.56,5.54,5.56,169700.0
2011-10-25 13:10:00,5.55,5.56,5.52,5.52,387000.0,5.55,5.56,5.52,5.52,387000.0
2011-10-25 13:20:00,5.52,5.55,5.52,5.54,931200.0,5.52,5.55,5.52,5.54,931200.0
2011-10-25 13:30:00,5.54,5.58,5.53,5.57,527300.0,5.54,5.58,5.53,5.57,527300.0
2011-10-25 13:40:00,5.57,5.58,5.55,5.57,690600.0,5.57,5.58,5.55,5.57,690600.0
2011-10-25 13:50:00,5.57,5.6,5.56,5.59,352900.0,5.57,5.6,5.56,5.59,352900.0
2011-10-25 14:00:00,5.59,5.59,5.55,5.58,328800.0,5.59,5.59,5.55,5.58,328800.0
2011-10-25 14:10:00,5.58,5.58,5.56,5.57,794900.0,5.58,5.58,5.56,5.57,794900.0
2011-10-25 14:20:00,5.57,5.57,5.54,5.54,429000.0,5.57,5.57,5.54,5.54,429000.0
2011-10-25 14:30:00,5.54,5.55,5.53,5.54,386500.0,5.54,5.55,5.53,5.54,386500.0
2011-10-25 14:40:00,5.54,5.57,5.53,5.54,600500.0,5.54,5.57,5.53,5.54,600500.0
2011-10-25 14:50:00,5.54,5.55,5.53,5.54,479300.0,5.54,5.55,5.53,5.54,479300.0
2011-10-25 15:00:00,5.54,5.55,5.54,5.54,500500.0,5.54,5.55,5.54,5.54,500500.0
2011-10-25 15:10:00,5.54,5.55,5.52,5.52,447000.0,5.54,5.55,5.52,5.52,447000.0
2011-10-25 15:20:00,5.52,5.53,5.5,5.5,865500.0,5.52,5.53,5.5,5.5,865500.0
2011-10-25 15:30:00,5.5,5.51,5.47,5.48,1633400.0,5.5,5.51,5.47,5.48,1633400.0
2011-10-25 15:40:00,5.47,5.48,5.44,5.45,1771300.0,5.47,5.48,5.44,5.45,1771300.0
2011-10-25 15:50:00,5.46,5.46,5.42,5.42,3151300.0,5.46,5.46,5.42,5.42,3151300.0
2011-10-26 09:30:00,5.51,5.54,5.48,5.5,346700.0,5.51,5.54,5.48,5.5,346700.0
2011-10-26 09:40:00,5.5,5.53,5.49,5.49,760500.0,5.5,5.53,5.49,5.49,760500.0
2011-10-26 09:50:00,5.5,5.53,5.49,5.5,356400.0,5.5,5.53,5.49,5.5,356400.0
2011-10-26 10:00:00,5.5,5.52,5.5,5.51,198300.0,5.5,5.52,5.5,5.51,198300.0
2011-10-26 10:10:00,5.52,5.52,5.46,5.46,255500.0,5.52,5.52,5.46,5.46,255500.0
2011-10-26 10:20:00,5.46,5.47,5.45,5.47,198400.0,5.46,5.47,5.45,5.47,198400.0
2011-10-26 10:30:00,5.47,5.5,5.46,5.5,314500.0,5.47,5.5,5.46,5.5,314500.0
2011-10-26 10:40:00,5.5,5.5,5.45,5.46,342400.0,5.5,5.5,5.45,5.46,342400.0
2011-10-26 10:50:00,5.46,5.46,5.43,5.44,214900.0,5.46,5.46,5.43,5.44,214900.0
2011-10-26 11:00:00,5.43,5.46,5.43,5.44,460300.0,5.43,5.46,5.43,5.44,460300.0
2011-10-26 11:10:00,5.45,5.45,5.43,5.44,98000.0,5.45,5.45,5.43,5.44,98000.0
2011-10-26 11:20:00,5.43,5.45,5.42,5.45,262000.0,5.43,5.45,5.42,5.45,262000.0
2011-10-26 11:30:00,5.45,5.47,5.44,5.45,189900.0,5.45,5.47,5.44,5.45,189900.0
2011-10-26 11:40:00,5.45,5.49,5.45,5.48,899700.0,5.45,5.49,5.45,5.48,899700.0
2011-10-26 11:50:00,5.48,5.49,5.47,5.48,172100.0,5.48,5.49,5.47,5.48,172100.0
2011-10-26 12:00:00,5.49,5.49,5.43,5.44,336100.0,5.49,5.49,5.43,5.44,336100.0
2011-10-26 12:10:00,5.44,5.45,5.42,5.42,129000.0,5.44,5.45,5.42,5.42,129000.0
2011-10-26 12:20:00,5.42,5.44,5.42,5.43,266400.0,5.42,5.44,5.42,5.43,266400.0
2011-10-26 12:30:00,5.43,5.45,5.43,5.44,137500.0,5.43,5.45,5.43,5.44,137500.0
2011-10-26 12:40:00,5.44,5.45,5.43,5.44,202100.0,5.44,5.45,5.43,5.44,202100.0
2011-10-26 12:50:00,5.43,5.44,5.42,5.42,187900.0,5.43,5.44,5.42,5.42,187900.0
2011-10-26 13:00:00,5.42,5.43,5.4,5.4,274100.0,5.42,5.43,5.4,5.4,274100.0
2011-10-26 13:10:00,5.4,5.42,5.4,5.41,213200.0,5.4,5.42,5.4,5.41,213200.0
2011-10-26 13:20:00,5.41,5.41,5.4,5.4,137900.0,5.41,5.41,5.4,5.4,137900.0
2011-10-26 13:30:00,5.4,5.47,5.4,5.46,337700.0,5.4,5.47,5.4,5.46,337700.0
2011-10-26 13:40:00,5.46,5.47,5.44,5.46,214500.0,5.46,5.47,5.44,5.46,214500.0
2011-10-26 13:50:00,5.46,5.47,5.44,5.46,395500.0,5.46,5.47,5.44,5.46,395500.0
2011-10-26 14:00:00,5.46,5.48,5.45,5.48,264100.0,5.46,5.48,5.45,5.48,264100.0
2011-10-26 14:10:00,5.48,5.48,5.44,5.45,222300.0,5.48,5.48,5.44,5.45,222300.0
2011-10-26 14:20:00,5.44,5.46,5.44,5.46,394000.0,5.44,5.46,5.44,5.46,394000.0
2011-10-26 14:30:00,5.45,5.48,5.44,5.46,286200.0,5.45,5.48,5.44,5.46,286200.0
2011-10-26 14:40:00,5.46,5.47,5.45,5.45,313000.0,5.46,5.47,5.45,5.45,313000.0
2011-10-26 14:50:00,5.46,5.46,5.44,5.46,284400.0,5.46,5.46,5.44,5.46,284400.0
2011-10-26 15:00:00,5.45,5.46,5.44,5.45,232600.0,5.45,5.46,5.44,5.45,232600.0
2011-10-26 15:10:00,5.44,5.47,5.44,5.45,583800.0,5.44,5.47,5.44,5.45,583800.0
2011-10-26 15:20:00,5.45,5.48,5.44,5.48,588200.0,5.45,5.48,5.44,5.48,588200.0
2011-10-26 15:30:00,5.48,5.49,5.46,5.46,736100.0,5.48,5.49,5.46,5.46,736100.0
2011-10-26 15:40:00,5.47,5.48,5.45,5.45,707400.0,5.47,5.48,5.45,5.45,707400.0
2011-10-26 15:50:00,5.45,5.46,5.44,5.45,987300.0,5.45,5.46,5.44,5.45,987300.0
2011-10-27 09:30:00,5.55,5.6,5.54,5.59,631900.0,5.55,5.6,5.54,5.59,631900.0
2011-10-27 09:40:00,5.59,5.61,5.58,5.61,426800.0,5.59,5.61,5.58,5.61,426800.0
2011-10-27 09:50:00,5.6,5.61,5.57,5.58,347500.0,5.6,5.61,5.57,5.58,347500.0
2011-10-27 10:00:00,5.57,5.58,5.52,5.52,2061300.0,5.57,5.58,5.52,5.52,2061300.0
2011-10-27 10:10:00,5.53,5.56,5.52,5.56,594300.0,5.53,5.56,5.52,5.56,594300.0
2011-10-27 10:20:00,5.56,5.58,5.55,5.56,445300.0,5.56,5.58,5.55,5.56,445300.0
2011-10-27 10:30:00,5.56,5.57,5.55,5.56,242200.0,5.56,5.57,5.55,5.56,242200.0
2011-10-27 10:40:00,5.56,5.57,5.55,5.57,336800.0,5.56,5.57,5.55,5.57,336800.0
2011-10-27 10:50:00,5.56,5.57,5.56,5.57,142000.0,5.56,5.57,5.56,5.57,142000.0
2011-10-27 11:00:00,5.56,5.59,5.56,5.59,437300.0,5.56,5.59,5.56,5.59,437300.0
2011-10-27 11:10:00,5.59,5.6,5.58,5.59,148600.0,5.59,5.6,5.58,5.59,148600.0
2011-10-27 11:20:00,5.6,5.6,5.59,5.59,73400.0,5.6,5.6,5.59,5.59,73400.0
2011-10-27 11:30:00,5.59,5.63,5.59,5.63,486100.0,5.59,5.63,5.59,5.63,486100.0
2011-10-27 11:40:00,5.63,5.63,5.58,5.63,910800.0,5.63,5.63,5.58,5.63,910800.0
2011-10-27 11:50:00,5.63,5.65,5.63,5.65,468400.0,5.63,5.65,5.63,5.65,468400.0
2011-10-27 12:00:00,5.64,5.65,5.59,5.61,1689400.0,5.64,5.65,5.59,5.61,1689400.0
2011-10-27 12:10:00,5.61,5.62,5.59,5.62,1205900.0,5.61,5.62,5.59,5.62,1205900.0
2011-10-27 12:20:00,5.62,5.63,5.6,5.62,857000.0,5.62,5.63,5.6,5.62,857000.0
2011-10-27 12:30:00,5.62,5.62,5.6,5.62,599800.0,5.62,5.62,5.6,5.62,599800.0
2011-10-27 12:40:00,5.61,5.62,5.6,5.6,313000.0,5.61,5.62,5.6,5.6,313000.0
2011-10-27 12:50:00,5.6,5.62,5.59,5.62,223800.0,5.6,5.62,5.59,5.62,223800.0
2011-10-27 13:00:00,5.62,5.66,5.61,5.63,1579200.0,5.62,5.66,5.61,5.63,1579200.0
2011-10-27 13:10:00,5.64,5.67,5.63,5.67,413000.0,5.64,5.67,5.63,5.67,413000.0
2011-10-27 13:20:00,5.67,5.68,5.65,5.66,697000.0,5.67,5.68,5.65,5.66,697000.0
2011-10-27 13:30:00,5.66,5.67,5.63,5.65,883900.0,5.66,5.67,5.63,5.65,883900.0
2011-10-27 13:40:00,5.65,5.65,5.63,5.65,236900.0,5.65,5.65,5.63,5.65,236900.0
2011-10-27 13:50:00,5.64,5.68,5.64,5.67,621100.0,5.64,5.68,5.64,5.67,621100.0
2011-10-27 14:00:00,5.67,5.7,5.64,5.69,931400.0,5.67,5.7,5.64,5.69,931400.0
2011-10-27 14:10:00,5.68,5.69,5.66,5.67,621200.0,5.68,5.69,5.66,5.67,621200.0
2011-10-27 14:20:00,5.66,5.69,5.66,5.68,381700.0,5.66,5.69,5.66,5.68,381700.0
2011-10-27 14:30:00,5.69,5.69,5.66,5.67,790300.0,5.69,5.69,5.66,5.67,790300.0
2011-10-27 14:40:00,5.67,5.68,5.66,5.67,544800.0,5.67,5.68,5.66,5.67,544800.0
2011-10-27 14:50:00,5.68,5.68,5.66,5.68,380000.0,5.68,5.68,5.66,5.68,380000.0
2011-10-27 15:00:00,5.67,5.69,5.66,5.68,978100.0,5.67,5.69,5.66,5.68,978100.0
2011-10-27 15:10:00,5.68,5.68,5.65,5.67,1154200.0,5.68,5.68,5.65,5.67,1154200.0
2011-10-27 15:20:00,5.66,5.7,5.66,5.69,556300.0,5.66,5.7,5.66,5.69,556300.0
2011-10-27 15:30:00,5.7,5.7,5.65,5.67,2238800.0,5.7,5.7,5.65,5.67,2238800.0
2011-10-27 15:40:00,5.67,5.68,5.63,5.64,2099900.0,5.67,5.68,5.63,5.64,2099900.0
2011-10-27 15:50:00,5.64,5.65,5.61,5.64,2215800.0,5.64,5.65,5.61,5.64,2215800.0
2011-10-28 09:30:00,5.64,5.86,5.64,5.86,1188900.0,5.64,5.86,5.64,5.86,1188900.0
2011-10-28 09:40:00,5.86,5.86,5.76,5.77,964700.0,5.86,5.86,5.76,5.77,964700.0
2011-10-28 09:50:00,5.77,5.81,5.75,5.81,445000.0,5.77,5.81,5.75,5.81,445000.0
2011-10-28 10:00:00,5.81,5.83,5.8,5.8,350800.0,5.81,5.83,5.8,5.8,350800.0
2011-10-28 10:10:00,5.8,5.83,5.8,5.83,458200.0,5.8,5.83,5.8,5.83,458200.0
2011-10-28 10:20:00,5.82,5.87,5.8,5.81,1746700.0,5.82,5.87,5.8,5.81,1746700.0
2011-10-28 10:30:00,5.81,5.81,5.79,5.81,326500.0,5.81,5.81,5.79,5.81,326500.0
2011-10-28 10:40:00,5.81,5.81,5.79,5.79,370700.0,5.81,5.81,5.79,5.79,370700.0
2011-10-28 10:50:00,5.79,5.8,5.79,5.79,690400.0,5.79,5.8,5.79,5.79,690400.0
2011-10-28 11:00:00,5.79,5.8,5.79,5.79,130900.0,5.79,5.8,5.79,5.79,130900.0
2011-10-28 11:10:00,5.79,5.8,5.79,5.8,123600.0,5.79,5.8,5.79,5.8,123600.0
2011-10-28 11:20:00,5.79,5.81,5.78,5.79,765200.0,5.79,5.81,5.78,5.79,765200.0
2011-10-28 11:30:00,5.78,5.79,5.77,5.79,799300.0,5.78,5.79,5.77,5.79,799300.0
2011-10-28 11:40:00,5.79,5.79,5.78,5.79,180700.0,5.79,5.79,5.78,5.79,180700.0
2011-10-28 11:50:00,5.78,5.79,5.78,5.78,237200.0,5.78,5.79,5.78,5.78,237200.0
2011-10-28 12:00:00,5.79,5.79,5.78,5.78,237300.0,5.79,5.79,5.78,5.78,237300.0
2011-10-28 12:10:00,5.78,5.8,5.78,5.8,604800.0,5.78,5.8,5.78,5.8,604800.0
2011-10-28 12:20:00,5.79,5.8,5.78,5.78,386900.0,5.79,5.8,5.78,5.78,386900.0
2011-10-28 12:30:00,5.78,5.79,5.78,5.79,213800.0,5.78,5.79,5.78,5.79,213800.0
2011-10-28 12:40:00,5.78,5.79,5.78,5.79,140100.0,5.78,5.79,5.78,5.79,140100.0
2011-10-28 12:50:00,5.78,5.79,5.78,5.79,125600.0,5.78,5.79,5.78,5.79,125600.0
2011-10-28 13:00:00,5.78,5.79,5.78,5.78,191600.0,5.78,5.79,5.78,5.78,191600.0
2011-10-28 13:10:00,5.78,5.79,5.78,5.79,223100.0,5.78,5.79,5.78,5.79,223100.0
2011-10-28 13:20:00,5.78,5.81,5.78,5.8,2742100.0,5.78,5.81,5.78,5.8,2742100.0
2011-10-28 13:30:00,5.79,5.81,5.79,5.8,395400.0,5.79,5.81,5.79,5.8,395400.0
2011-10-28 13:40:00,5.8,5.81,5.8,5.81,201100.0,5.8,5.81,5.8,5.81,201100.0
2011-10-28 13:50:00,5.81,5.81,5.78,5.8,444000.0,5.81,5.81,5.78,5.8,444000.0
2011-10-28 14:00:00,5.79,5.8,5.79,5.8,1422400.0,5.79,5.8,5.79,5.8,1422400.0
2011-10-28 14:10:00,5.79,5.8,5.79,5.79,218800.0,5.79,5.8,5.79,5.79,218800.0
2011-10-28 14:20:00,5.79,5.8,5.79,5.79,1244400.0,5.79,5.8,5.79,5.79,1244400.0
2011-10-28 14:30:00,5.79,5.83,5.79,5.82,698900.0,5.79,5.83,5.79,5.82,698900.0
2011-10-28 14:40:00,5.83,5.83,5.82,5.83,1018400.0,5.83,5.83,5.82,5.83,1018400.0
2011-10-28 14:50:00,5.82,5.83,5.82,5.83,525800.0,5.82,5.83,5.82,5.83,525800.0
2011-10-28 15:00:00,5.82,5.83,5.81,5.82,923900.0,5.82,5.83,5.81,5.82,923900.0
2011-10-28 15:10:00,5.81,5.82,5.8,5.81,392700.0,5.81,5.82,5.8,5.81,392700.0
2011-10-28 15:20:00,5.81,5.81,5.8,5.8,563200.0,5.81,5.81,5.8,5.8,563200.0
2011-10-28 15:30:00,5.8,5.81,5.8,5.81,1245900.0,5.8,5.81,5.8,5.81,1245900.0
2011-10-28 15:40:00,5.81,5.81,5.79,5.8,2107300.0,5.81,5.81,5.79,5.8,2107300.0
2011-10-28 15:50:00,5.79,5.82,5.79,5.82,1572700.0,5.79,5.82,5.79,5.82,1572700.0
2011-10-31 09:30:00,5.71,5.86,5.69,5.84,847200.0,5.71,5.86,5.69,5.84,847200.0
2011-10-31 09:40:00,5.85,5.86,5.78,5.8,1343300.0,5.85,5.86,5.78,5.8,1343300.0
2011-10-31 09:50:00,5.8,5.85,5.79,5.84,1034100.0,5.8,5.85,5.79,5.84,1034100.0
2011-10-31 10:00:00,5.84,5.85,5.82,5.83,1042900.0,5.84,5.85,5.82,5.83,1042900.0
2011-10-31 10:10:00,5.83,5.85,5.82,5.83,1014600.0,5.83,5.85,5.82,5.83,1014600.0
2011-10-31 10:20:00,5.83,5.85,5.82,5.84,565200.0,5.83,5.85,5.82,5.84,565200.0
2011-10-31 10:30:00,5.83,5.85,5.83,5.84,1024300.0,5.83,5.85,5.83,5.84,1024300.0
2011-10-31 10:40:00,5.85,5.85,5.82,5.83,800400.0,5.85,5.85,5.82,5.83,800400.0
2011-10-31 10:50:00,5.83,5.85,5.83,5.85,597200.0,5.83,5.85,5.83,5.85,597200.0
2011-10-31 11:00:00,5.84,5.85,5.84,5.85,670800.0,5.84,5.85,5.84,5.85,670800.0
2011-10-31 11:10:00,5.85,5.87,5.84,5.85,900300.0,5.85,5.87,5.84,5.85,900300.0
2011-10-31 11:20:00,5.85,5.85,5.84,5.84,587600.0,5.85,5.85,5.84,5.84,587600.0
2011-10-31 11:30:00,5.85,5.85,5.83,5.83,1137300.0,5.85,5.85,5.83,5.83,1137300.0
2011-10-31 11:40:00,5.84,5.85,5.82,5.84,753800.0,5.84,5.85,5.82,5.84,753800.0
2011-10-31 11:50:00,5.85,5.85,5.84,5.84,718500.0,5.85,5.85,5.84,5.84,718500.0
2011-10-31 12:00:00,5.84,5.85,5.84,5.84,623800.0,5.84,5.85,5.84,5.84,623800.0
2011-10-31 12:10:00,5.84,5.85,5.83,5.83,790700.0,5.84,5.85,5.83,5.83,790700.0
2011-10-31 12:20:00,5.83,5.84,5.81,5.82,626000.0,5.83,5.84,5.81,5.82,626000.0
2011-10-31 12:30:00,5.81,5.84,5.79,5.84,646600.0,5.81,5.84,5.79,5.84,646600.0
2011-10-31 12:40:00,5.84,5.89,5.83,5.87,600600.0,5.84,5.89,5.83,5.87,600600.0
2011-10-31 12:50:00,5.88,5.88,5.86,5.88,492000.0,5.88,5.88,5.86,5.88,492000.0
2011-10-31 13:00:00,5.87,5.88,5.85,5.87,707200.0,5.87,5.88,5.85,5.87,707200.0
2011-10-31 13:10:00,5.87,5.93,5.86,5.92,809800.0,5.87,5.93,5.86,5.92,809800.0
2011-10-31 13:20:00,5.92,5.92,5.89,5.9,1466100.0,5.92,5.92,5.89,5.9,1466100.0
2011-10-31 13:30:00,5.9,5.9,5.89,5.9,506700.0,5.9,5.9,5.89,5.9,506700.0
2011-10-31 13:40:00,5.9,5.91,5.89,5.9,932200.0,5.9,5.91,5.89,5.9,932200.0
2011-10-31 13:50:00,5.9,5.91,5.88,5.88,1175300.0,5.9,5.91,5.88,5.88,1175300.0
2011-10-31 14:00:00,5.88,5.89,5.87,5.87,165500.0,5.88,5.89,5.87,5.87,165500.0
2011-10-31 14:10:00,5.87,5.88,5.85,5.86,460400.0,5.87,5.88,5.85,5.86,460400.0
2011-10-31 14:20:00,5.86,5.88,5.85,5.85,524500.0,5.86,5.88,5.85,5.85,524500.0
2011-10-31 14:30:00,5.85,5.86,5.83,5.83,629800.0,5.85,5.86,5.83,5.83,629800.0
2011-10-31 14:40:00,5.83,5.85,5.82,5.83,434100.0,5.83,5.85,5.82,5.83,434100.0
2011-10-31 14:50:00,5.83,5.85,5.83,5.83,307200.0,5.83,5.85,5.83,5.83,307200.0
2011-10-31 15:00:00,5.83,5.84,5.83,5.83,501500.0,5.83,5.84,5.83,5.83,501500.0
2011-10-31 15:10:00,5.83,5.87,5.83,5.86,896500.0,5.83,5.87,5.83,5.86,896500.0
2011-10-31 15:20:00,5.86,5.89,5.84,5.87,1138800.0,5.86,5.89,5.84,5.87,1138800.0
2011-10-31 15:30:00,5.88,5.92,5.86,5.88,2240800.0,5.88,5.92,5.86,5.88,2240800.0
2011-10-31 15:40:00,5.88,5.91,5.87,5.87,3208400.0,5.88,5.91,5.87,5.87,3208400.0
2011-10-31 15:50:00,5.88,5.9,5.87,5.87,3612100.0,5.88,5.9,5.87,5.87,3612100.0
2011-11-01 09:30:00,5.69,5.69,5.6,5.67,538500.0,5.69,5.69,5.6,5.67,538500.0
2011-11-01 09:40:00,5.67,5.71,5.64,5.65,574200.0,5.67,5.71,5.64,5.65,574200.0
2011-11-01 09:50:00,5.64,5.66,5.6,5.61,684600.0,5.64,5.66,5.6,5.61,684600.0
2011-11-01 10:00:00,5.61,5.65,5.57,5.63,811200.0,5.61,5.65,5.57,5.63,811200.0
2011-11-01 10:10:00,5.63,5.64,5.6,5.63,399100.0,5.63,5.64,5.6,5.63,399100.0
2011-11-01 10:20:00,5.63,5.7,5.6,5.67,692200.0,5.63,5.7,5.6,5.67,692200.0
2011-11-01 10:30:00,5.68,5.68,5.66,5.66,242700.0,5.68,5.68,5.66,5.66,242700.0
2011-11-01 10:40:00,5.66,5.68,5.65,5.68,1019500.0,5.66,5.68,5.65,5.68,1019500.0
2011-11-01 10:50:00,5.69,5.71,5.68,5.71,756200.0,5.69,5.71,5.68,5.71,756200.0
2011-11-01 11:00:00,5.7,5.73,5.7,5.71,481300.0,5.7,5.73,5.7,5.71,481300.0
2011-11-01 11:10:00,5.71,5.74,5.71,5.74,323600.0,5.71,5.74,5.71,5.74,323600.0
2011-11-01 11:20:00,5.74,5.74,5.68,5.68,462000.0,5.74,5.74,5.68,5.68,462000.0
2011-11-01 11:30:00,5.68,5.69,5.65,5.66,393500.0,5.68,5.69,5.65,5.66,393500.0
2011-11-01 11:40:00,5.65,5.66,5.61,5.62,412300.0,5.65,5.66,5.61,5.62,412300.0
2011-11-01 11:50:00,5.62,5.63,5.6,5.63,353800.0,5.62,5.63,5.6,5.63,353800.0
2011-11-01 12:00:00,5.63,5.65,5.6,5.63,377700.0,5.63,5.65,5.6,5.63,377700.0
2011-11-01 12:10:00,5.63,5.64,5.6,5.6,187700.0,5.63,5.64,5.6,5.6,187700.0
2011-11-01 12:20:00,5.6,5.61,5.6,5.6,69400.0,5.6,5.61,5.6,5.6,69400.0
2011-11-01 12:30:00,5.6,5.61,5.58,5.6,269100.0,5.6,5.61,5.58,5.6,269100.0
2011-11-01 12:40:00,5.59,5.6,5.57,5.57,313800.0,5.59,5.6,5.57,5.57,313800.0
2011-11-01 12:50:00,5.57,5.58,5.56,5.56,89700.0,5.57,5.58,5.56,5.56,89700.0
2011-11-01 13:00:00,5.56,5.58,5.55,5.56,341000.0,5.56,5.58,5.55,5.56,341000.0
2011-11-01 13:10:00,5.56,5.57,5.56,5.56,51000.0,5.56,5.57,5.56,5.56,51000.0
2011-11-01 13:20:00,5.56,5.6,5.53,5.6,516800.0,5.56,5.6,5.53,5.6,516800.0
2011-11-01 13:30:00,5.6,5.64,5.6,5.61,694500.0,5.6,5.64,5.6,5.61,694500.0
2011-11-01 13:40:00,5.61,5.67,5.61,5.63,390900.0,5.61,5.67,5.61,5.63,390900.0
2011-11-01 13:50:00,5.63,5.64,5.59,5.59,349000.0,5.63,5.64,5.59,5.59,349000.0
2011-11-01 14:00:00,5.59,5.64,5.59,5.63,337500.0,5.59,5.64,5.59,5.63,337500.0
2011-11-01 14:10:00,5.64,5.64,5.6,5.6,257600.0,5.64,5.64,5.6,5.6,257600.0
2011-11-01 14:20:00,5.6,5.64,5.6,5.62,285300.0,5.6,5.64,5.6,5.62,285300.0
2011-11-01 14:30:00,5.62,5.63,5.6,5.6,163300.0,5.62,5.63,5.6,5.6,163300.0
2011-11-01 14:40:00,5.6,5.61,5.6,5.6,202700.0,5.6,5.61,5.6,5.6,202700.0
2011-11-01 14:50:00,5.61,5.61,5.6,5.6,53100.0,5.61,5.61,5.6,5.6,53100.0
2011-11-01 15:00:00,5.6,5.64,5.6,5.64,1235900.0,5.6,5.64,5.6,5.64,1235900.0
2011-11-01 15:10:00,5.63,5.65,5.6,5.61,787100.0,5.63,5.65,5.6,5.61,787100.0
2011-11-01 15:20:00,5.61,5.62,5.58,5.59,775400.0,5.61,5.62,5.58,5.59,775400.0
2011-11-01 15:30:00,5.59,5.64,5.59,5.63,737200.0,5.59,5.64,5.59,5.63,737200.0
2011-11-01 15:40:00,5.64,5.65,5.58,5.62,2379900.0,5.64,5.65,5.58,5.62,2379900.0
2011-11-01 15:50:00,5.61,5.62,5.57,5.59,1327800.0,5.61,5.62,5.57,5.59,1327800.0
2011-11-02 09:30:00,5.74,5.77,5.67,5.72,623000.0,5.74,5.77,5.67,5.72,623000.0
2011-11-02 09:40:00,5.72,5.73,5.65,5.65,687100.0,5.72,5.73,5.65,5.65,687100.0
2011-11-02 09:50:00,5.66,5.66,5.63,5.63,275400.0,5.66,5.66,5.63,5.63,275400.0
2011-11-02 10:00:00,5.63,5.68,5.63,5.65,444100.0,5.63,5.68,5.63,5.65,444100.0
2011-11-02 10:10:00,5.66,5.67,5.65,5.66,131600.0,5.66,5.67,5.65,5.66,131600.0
2011-11-02 10:20:00,5.67,5.68,5.65,5.68,1143600.0,5.67,5.68,5.65,5.68,1143600.0
2011-11-02 10:30:00,5.67,5.68,5.66,5.66,959700.0,5.67,5.68,5.66,5.66,959700.0
2011-11-02 10:40:00,5.67,5.68,5.66,5.67,364100.0,5.67,5.68,5.66,5.67,364100.0
2011-11-02 10:50:00,5.67,5.72,5.67,5.7,463900.0,5.67,5.72,5.67,5.7,463900.0
2011-11-02 11:00:00,5.7,5.7,5.67,5.67,236600.0,5.7,5.7,5.67,5.67,236600.0
2011-11-02 11:10:00,5.67,5.68,5.67,5.68,71300.0,5.67,5.68,5.67,5.68,71300.0
2011-11-02 11:20:00,5.67,5.68,5.66,5.66,371300.0,5.67,5.68,5.66,5.66,371300.0
2011-11-02 11:30:00,5.67,5.7,5.66,5.7,336600.0,5.67,5.7,5.66,5.7,336600.0
2011-11-02 11:40:00,5.7,5.71,5.69,5.7,111700.0,5.7,5.71,5.69,5.7,111700.0
2011-11-02 11:50:00,5.71,5.71,5.69,5.7,509800.0,5.71,5.71,5.69,5.7,509800.0
2011-11-02 12:00:00,5.7,5.7,5.68,5.68,86700.0,5.7,5.7,5.68,5.68,86700.0
2011-11-02 12:10:00,5.68,5.69,5.67,5.68,172900.0,5.68,5.69,5.67,5.68,172900.0
2011-11-02 12:20:00,5.67,5.69,5.67,5.69,181600.0,5.67,5.69,5.67,5.69,181600.0
2011-11-02 12:30:00,5.69,5.7,5.66,5.69,302600.0,5.69,5.7,5.66,5.69,302600.0
2011-11-02 12:40:00,5.69,5.72,5.67,5.68,456000.0,5.69,5.72,5.67,5.68,456000.0
2011-11-02 12:50:00,5.68,5.69,5.66,5.66,385600.0,5.68,5.69,5.66,5.66,385600.0
2011-11-02 13:00:00,5.66,5.68,5.63,5.67,383400.0,5.66,5.68,5.63,5.67,383400.0
2011-11-02 13:10:00,5.66,5.67,5.66,5.67,79200.0,5.66,5.67,5.66,5.67,79200.0
2011-11-02 13:20:00,5.66,5.67,5.65,5.66,147600.0,5.66,5.67,5.65,5.66,147600.0
2011-11-02 13:30:00,5.65,5.67,5.65,5.67,151800.0,5.65,5.67,5.65,5.67,151800.0
2011-11-02 13:40:00,5.67,5.7,5.66,5.7,238100.0,5.67,5.7,5.66,5.7,238100.0
2011-11-02 13:50:00,5.7,5.7,5.67,5.68,267600.0,5.7,5.7,5.67,5.68,267600.0
2011-11-02 14:00:00,5.67,5.69,5.65,5.67,350000.0,5.67,5.69,5.65,5.67,350000.0
2011-11-02 14:10:00,5.67,5.68,5.66,5.66,336000.0,5.67,5.68,5.66,5.66,336000.0
2011-11-02 14:20:00,5.66,5.68,5.66,5.67,227600.0,5.66,5.68,5.66,5.67,227600.0
2011-11-02 14:30:00,5.66,5.7,5.65,5.69,286900.0,5.66,5.7,5.65,5.69,286900.0
2011-11-02 14:40:00,5.7,5.7,5.67,5.69,211100.0,5.7,5.7,5.67,5.69,211100.0
2011-11-02 14:50:00,5.69,5.7,5.68,5.69,209200.0,5.69,5.7,5.68,5.69,209200.0
2011-11-02 15:00:00,5.69,5.71,5.67,5.7,369400.0,5.69,5.71,5.67,5.7,369400.0
2011-11-02 15:10:00,5.7,5.71,5.68,5.7,332700.0,5.7,5.71,5.68,5.7,332700.0
2011-11-02 15:20:00,5.7,5.7,5.69,5.69,118200.0,5.7,5.7,5.69,5.69,118200.0
2011-11-02 15:30:00,5.69,5.71,5.68,5.69,721700.0,5.69,5.71,5.68,5.69,721700.0
2011-11-02 15:40:00,5.69,5.7,5.67,5.68,822800.0,5.69,5.7,5.67,5.68,822800.0
2011-11-02 15:50:00,5.68,5.7,5.68,5.7,826700.0,5.68,5.7,5.68,5.7,826700.0
2011-11-03 09:30:00,5.75,5.79,5.75,5.75,424100.0,5.75,5.79,5.75,5.75,424100.0
2011-11-03 09:40:00,5.75,5.76,5.73,5.74,447000.0,5.75,5.76,5.73,5.74,447000.0
2011-11-03 09:50:00,5.74,5.75,5.7,5.74,1405900.0,5.74,5.75,5.7,5.74,1405900.0
2011-11-03 10:00:00,5.74,5.75,5.69,5.7,606900.0,5.74,5.75,5.69,5.7,606900.0
2011-11-03 10:10:00,5.71,5.74,5.69,5.73,433100.0,5.71,5.74,5.69,5.73,433100.0
2011-11-03 10:20:00,5.74,5.75,5.71,5.74,367900.0,5.74,5.75,5.71,5.74,367900.0
2011-11-03 10:30:00,5.74,5.75,5.73,5.73,106100.0,5.74,5.75,5.73,5.73,106100.0
2011-11-03 10:40:00,5.74,5.77,5.73,5.77,609700.0,5.74,5.77,5.73,5.77,609700.0
2011-11-03 10:50:00,5.77,5.77,5.74,5.74,257000.0,5.77,5.77,5.74,5.74,257000.0
2011-11-03 11:00:00,5.74,5.75,5.72,5.74,477300.0,5.74,5.75,5.72,5.74,477300.0
2011-11-03 11:10:00,5.74,5.76,5.73,5.75,615000.0,5.74,5.76,5.73,5.75,615000.0
2011-11-03 11:20:00,5.75,5.77,5.75,5.75,668700.0,5.75,5.77,5.75,5.75,668700.0
2011-11-03 11:30:00,5.75,5.76,5.74,5.75,271200.0,5.75,5.76,5.74,5.75,271200.0
2011-11-03 11:40:00,5.75,5.82,5.74,5.81,1456100.0,5.75,5.82,5.74,5.81,1456100.0
2011-11-03 11:50:00,5.8,5.81,5.77,5.77,286500.0,5.8,5.81,5.77,5.77,286500.0
2011-11-03 12:00:00,5.78,5.8,5.77,5.79,151700.0,5.78,5.8,5.77,5.79,151700.0
2011-11-03 12:10:00,5.8,5.8,5.78,5.79,149600.0,5.8,5.8,5.78,5.79,149600.0
2011-11-03 12:20:00,5.79,5.82,5.78,5.82,166900.0,5.79,5.82,5.78,5.82,166900.0
2011-11-03 12:30:00,5.82,5.82,5.8,5.81,319300.0,5.82,5.82,5.8,5.81,319300.0
2011-11-03 12:40:00,5.8,5.88,5.8,5.87,574600.0,5.8,5.88,5.8,5.87,574600.0
2011-11-03 12:50:00,5.87,5.89,5.85,5.89,348700.0,5.87,5.89,5.85,5.89,348700.0
2011-11-03 13:00:00,5.88,5.89,5.84,5.85,988600.0,5.88,5.89,5.84,5.85,988600.0
2011-11-03 13:10:00,5.85,5.88,5.84,5.84,927800.0,5.85,5.88,5.84,5.84,927800.0
2011-11-03 13:20:00,5.84,5.85,5.84,5.84,93400.0,5.84,5.85,5.84,5.84,93400.0
2011-11-03 13:30:00,5.84,5.84,5.83,5.83,75500.0,5.84,5.84,5.83,5.83,75500.0
2011-11-03 13:40:00,5.83,5.88,5.83,5.86,302300.0,5.83,5.88,5.83,5.86,302300.0
2011-11-03 13:50:00,5.87,5.89,5.86,5.87,468100.0,5.87,5.89,5.86,5.87,468100.0
2011-11-03 14:00:00,5.87,5.89,5.86,5.88,361000.0,5.87,5.89,5.86,5.88,361000.0
2011-11-03 14:10:00,5.88,5.89,5.85,5.86,613900.0,5.88,5.89,5.85,5.86,613900.0
2011-11-03 14:20:00,5.86,5.86,5.85,5.86,46600.0,5.86,5.86,5.85,5.86,46600.0
2011-11-03 14:30:00,5.86,5.87,5.86,5.87,186200.0,5.86,5.87,5.86,5.87,186200.0
2011-11-03 14:40:00,5.87,5.87,5.85,5.86,116400.0,5.87,5.87,5.85,5.86,116400.0
2011-11-03 14:50:00,5.85,5.87,5.85,5.86,162800.0,5.85,5.87,5.85,5.86,162800.0
2011-11-03 15:00:00,5.86,5.87,5.86,5.87,165000.0,5.86,5.87,5.86,5.87,165000.0
2011-11-03 15:10:00,5.86,5.88,5.86,5.87,272900.0,5.86,5.88,5.86,5.87,272900.0
2011-11-03 15:20:00,5.86,5.88,5.86,5.88,310800.0,5.86,5.88,5.86,5.88,310800.0
2011-11-03 15:30:00,5.87,5.89,5.86,5.87,1174400.0,5.87,5.89,5.86,5.87,1174400.0
2011-11-03 15:40:00,5.86,5.87,5.85,5.86,409700.0,5.86,5.87,5.85,5.86,409700.0
2011-11-03 15:50:00,5.85,5.87,5.85,5.86,657900.0,5.85,5.87,5.85,5.86,657900.0
2011-11-04 09:30:00,5.83,5.84,5.77,5.78,575900.0,5.83,5.84,5.77,5.78,575900.0
2011-11-04 09:40:00,5.78,5.79,5.74,5.76,454300.0,5.78,5.79,5.74,5.76,454300.0
2011-11-04 09:50:00,5.77,5.77,5.72,5.72,272400.0,5.77,5.77,5.72,5.72,272400.0
2011-11-04 10:00:00,5.73,5.74,5.72,5.72,143200.0,5.73,5.74,5.72,5.72,143200.0
2011-11-04 10:10:00,5.72,5.75,5.72,5.73,1429600.0,5.72,5.75,5.72,5.73,1429600.0
2011-11-04 10:20:00,5.73,5.75,5.73,5.75,821900.0,5.73,5.75,5.73,5.75,821900.0
2011-11-04 10:30:00,5.75,5.76,5.72,5.72,310100.0,5.75,5.76,5.72,5.72,310100.0
2011-11-04 10:40:00,5.72,5.75,5.72,5.74,162300.0,5.72,5.75,5.72,5.74,162300.0
2011-11-04 10:50:00,5.74,5.76,5.73,5.75,207000.0,5.74,5.76,5.73,5.75,207000.0
2011-11-04 11:00:00,5.74,5.77,5.74,5.75,399400.0,5.74,5.77,5.74,5.75,399400.0
2011-11-04 11:10:00,5.76,5.77,5.72,5.73,358600.0,5.76,5.77,5.72,5.73,358600.0
2011-11-04 11:20:00,5.73,5.74,5.72,5.74,245000.0,5.73,5.74,5.72,5.74,245000.0
2011-11-04 11:30:00,5.73,5.74,5.72,5.74,265300.0,5.73,5.74,5.72,5.74,265300.0
2011-11-04 11:40:00,5.73,5.75,5.73,5.75,103400.0,5.73,5.75,5.73,5.75,103400.0
2011-11-04 11:50:00,5.75,5.75,5.73,5.75,113100.0,5.75,5.75,5.73,5.75,113100.0
2011-11-04 12:00:00,5.75,5.75,5.73,5.74,79500.0,5.75,5.75,5.73,5.74,79500.0
2011-11-04 12:10:00,5.73,5.75,5.73,5.74,86300.0,5.73,5.75,5.73,5.74,86300.0
2011-11-04 12:20:00,5.74,5.75,5.73,5.74,98000.0,5.74,5.75,5.73,5.74,98000.0
2011-11-04 12:30:00,5.74,5.74,5.73,5.74,49400.0,5.74,5.74,5.73,5.74,49400.0
2011-11-04 12:40:00,5.73,5.74,5.72,5.74,246900.0,5.73,5.74,5.72,5.74,246900.0
2011-11-04 12:50:00,5.74,5.75,5.73,5.73,1071700.0,5.74,5.75,5.73,5.73,1071700.0
2011-11-04 13:00:00,5.74,5.75,5.73,5.75,58600.0,5.74,5.75,5.73,5.75,58600.0
2011-11-04 13:10:00,5.74,5.76,5.74,5.76,145700.0,5.74,5.76,5.74,5.76,145700.0
2011-11-04 13:20:00,5.75,5.78,5.75,5.78,990800.0,5.75,5.78,5.75,5.78,990800.0
2011-11-04 13:30:00,5.78,5.79,5.77,5.78,379400.0,5.78,5.79,5.77,5.78,379400.0
2011-11-04 13:40:00,5.78,5.79,5.77,5.79,448700.0,5.78,5.79,5.77,5.79,448700.0
2011-11-04 13:50:00,5.79,5.79,5.77,5.77,131700.0,5.79,5.79,5.77,5.77,131700.0
2011-11-04 14:00:00,5.77,5.78,5.76,5.77,114700.0,5.77,5.78,5.76,5.77,114700.0
2011-11-04 14:10:00,5.76,5.77,5.76,5.76,35100.0,5.76,5.77,5.76,5.76,35100.0
2011-11-04 14:20:00,5.77,5.77,5.76,5.77,174900.0,5.77,5.77,5.76,5.77,174900.0
2011-11-04 14:30:00,5.77,5.78,5.75,5.77,702700.0,5.77,5.78,5.75,5.77,702700.0
2011-11-04 14:40:00,5.77,5.77,5.75,5.76,155000.0,5.77,5.77,5.75,5.76,155000.0
2011-11-04 14:50:00,5.76,5.76,5.75,5.75,36600.0,5.76,5.76,5.75,5.75,36600.0
2011-11-04 15:00:00,5.76,5.76,5.74,5.75,470700.0,5.76,5.76,5.74,5.75,470700.0
2011-11-04 15:10:00,5.74,5.75,5.74,5.74,91600.0,5.74,5.75,5.74,5.74,91600.0
2011-11-04 15:20:00,5.74,5.75,5.74,5.74,149800.0,5.74,5.75,5.74,5.74,149800.0
2011-11-04 15:30:00,5.74,5.75,5.74,5.74,501600.0,5.74,5.75,5.74,5.74,501600.0
2011-11-04 15:40:00,5.74,5.78,5.74,5.77,748400.0,5.74,5.78,5.74,5.77,748400.0
2011-11-04 15:50:00,5.76,5.77,5.71,5.75,1897700.0,5.76,5.77,5.71,5.75,1897700.0
2011-11-07 09:30:00,5.76,5.79,5.74,5.75,957500.0,5.76,5.79,5.74,5.75,957500.0
2011-11-07 09:40:00,5.75,5.75,5.72,5.75,279600.0,5.75,5.75,5.72,5.75,279600.0
2011-11-07 09:50:00,5.75,5.75,5.73,5.74,166700.0,5.75,5.75,5.73,5.74,166700.0
2011-11-07 10:00:00,5.73,5.76,5.72,5.74,2206200.0,5.73,5.76,5.72,5.74,2206200.0
2011-11-07 10:10:00,5.74,5.77,5.73,5.74,3766500.0,5.74,5.77,5.73,5.74,3766500.0
2011-11-07 10:20:00,5.74,5.75,5.73,5.73,1461200.0,5.74,5.75,5.73,5.73,1461200.0
2011-11-07 10:30:00,5.73,5.74,5.68,5.69,1557300.0,5.73,5.74,5.68,5.69,1557300.0
2011-11-07 10:40:00,5.69,5.7,5.67,5.67,558100.0,5.69,5.7,5.67,5.67,558100.0
2011-11-07 10:50:00,5.67,5.68,5.66,5.67,266600.0,5.67,5.68,5.66,5.67,266600.0
2011-11-07 11:00:00,5.66,5.67,5.66,5.66,125800.0,5.66,5.67,5.66,5.66,125800.0
2011-11-07 11:10:00,5.66,5.67,5.65,5.65,1566700.0,5.66,5.67,5.65,5.65,1566700.0
2011-11-07 11:20:00,5.65,5.66,5.64,5.64,806800.0,5.65,5.66,5.64,5.64,806800.0
2011-11-07 11:30:00,5.64,5.64,5.61,5.62,776900.0,5.64,5.64,5.61,5.62,776900.0
2011-11-07 11:40:00,5.61,5.66,5.61,5.66,539700.0,5.61,5.66,5.61,5.66,539700.0
2011-11-07 11:50:00,5.66,5.66,5.65,5.66,79200.0,5.66,5.66,5.65,5.66,79200.0
2011-11-07 12:00:00,5.66,5.67,5.65,5.67,345500.0,5.66,5.67,5.65,5.67,345500.0
2011-11-07 12:10:00,5.67,5.67,5.63,5.63,448400.0,5.67,5.67,5.63,5.63,448400.0
2011-11-07 12:20:00,5.63,5.64,5.63,5.63,165200.0,5.63,5.64,5.63,5.63,165200.0
2011-11-07 12:30:00,5.63,5.64,5.61,5.61,358100.0,5.63,5.64,5.61,5.61,358100.0
2011-11-07 12:40:00,5.61,5.62,5.61,5.62,84600.0,5.61,5.62,5.61,5.62,84600.0
2011-11-07 12:50:00,5.62,5.66,5.61,5.66,599500.0,5.62,5.66,5.61,5.66,599500.0
2011-11-07 13:00:00,5.65,5.7,5.65,5.7,990300.0,5.65,5.7,5.65,5.7,990300.0
2011-11-07 13:10:00,5.7,5.74,5.69,5.73,2306400.0,5.7,5.74,5.69,5.73,2306400.0
2011-11-07 13:20:00,5.73,5.74,5.72,5.74,134100.0,5.73,5.74,5.72,5.74,134100.0
2011-11-07 13:30:00,5.74,5.75,5.73,5.73,320600.0,5.74,5.75,5.73,5.73,320600.0
2011-11-07 13:40:00,5.73,5.73,5.7,5.71,306100.0,5.73,5.73,5.7,5.71,306100.0
2011-11-07 13:50:00,5.7,5.75,5.69,5.74,417600.0,5.7,5.75,5.69,5.74,417600.0
2011-11-07 14:00:00,5.74,5.76,5.72,5.73,1841200.0,5.74,5.76,5.72,5.73,1841200.0
2011-11-07 14:10:00,5.74,5.75,5.73,5.75,131100.0,5.74,5.75,5.73,5.75,131100.0
2011-11-07 14:20:00,5.74,5.75,5.74,5.75,212700.0,5.74,5.75,5.74,5.75,212700.0
2011-11-07 14:30:00,5.74,5.75,5.74,5.75,411400.0,5.74,5.75,5.74,5.75,411400.0
2011-11-07 14:40:00,5.74,5.75,5.73,5.75,1006200.0,5.74,5.75,5.73,5.75,1006200.0
2011-11-07 14:50:00,5.74,5.78,5.74,5.77,1045900.0,5.74,5.78,5.74,5.77,1045900.0
2011-11-07 15:00:00,5.77,5.78,5.76,5.78,298800.0,5.77,5.78,5.76,5.78,298800.0
2011-11-07 15:10:00,5.78,5.8,5.78,5.79,797100.0,5.78,5.8,5.78,5.79,797100.0
2011-11-07 15:20:00,5.79,5.79,5.77,5.78,348000.0,5.79,5.79,5.77,5.78,348000.0
2011-11-07 15:30:00,5.78,5.78,5.76,5.76,965500.0,5.78,5.78,5.76,5.76,965500.0
2011-11-07 15:40:00,5.77,5.77,5.75,5.75,1060000.0,5.77,5.77,5.75,5.75,1060000.0
2011-11-07 15:50:00,5.76,5.79,5.75,5.78,1023900.0,5.76,5.79,5.75,5.78,1023900.0
2011-11-08 09:30:00,5.82,5.86,5.79,5.82,1218700.0,5.82,5.86,5.79,5.82,1218700.0
2011-11-08 09:40:00,5.82,5.85,5.81,5.84,311900.0,5.82,5.85,5.81,5.84,311900.0
2011-11-08 09:50:00,5.84,5.86,5.81,5.84,1810300.0,5.84,5.86,5.81,5.84,1810300.0
2011-11-08 10:00:00,5.84,5.86,5.81,5.81,954400.0,5.84,5.86,5.81,5.81,954400.0
2011-11-08 10:10:00,5.81,5.85,5.79,5.8,2136100.0,5.81,5.85,5.79,5.8,2136100.0
2011-11-08 10:20:00,5.79,5.82,5.77,5.77,762500.0,5.79,5.82,5.77,5.77,762500.0
2011-11-08 10:30:00,5.77,5.78,5.76,5.76,314100.0,5.77,5.78,5.76,5.76,314100.0
2011-11-08 10:40:00,5.76,5.76,5.74,5.74,940300.0,5.76,5.76,5.74,5.74,940300.0
2011-11-08 10:50:00,5.74,5.75,5.71,5.73,343500.0,5.74,5.75,5.71,5.73,343500.0
2011-11-08 11:00:00,5.73,5.75,5.7,5.72,620600.0,5.73,5.75,5.7,5.72,620600.0
2011-11-08 11:10:00,5.72,5.72,5.7,5.7,118400.0,5.72,5.72,5.7,5.7,118400.0
2011-11-08 11:20:00,5.7,5.73,5.69,5.72,596900.0,5.7,5.73,5.69,5.72,596900.0
2011-11-08 11:30:00,5.72,5.73,5.71,5.71,116400.0,5.72,5.73,5.71,5.71,116400.0
2011-11-08 11:40:00,5.71,5.75,5.71,5.75,213100.0,5.71,5.75,5.71,5.75,213100.0
2011-11-08 11:50:00,5.75,5.76,5.73,5.74,300400.0,5.75,5.76,5.73,5.74,300400.0
2011-11-08 12:00:00,5.75,5.75,5.72,5.74,161200.0,5.75,5.75,5.72,5.74,161200.0
2011-11-08 12:10:00,5.74,5.75,5.74,5.74,124100.0,5.74,5.75,5.74,5.74,124100.0
2011-11-08 12:20:00,5.74,5.75,5.73,5.74,117600.0,5.74,5.75,5.73,5.74,117600.0
2011-11-08 12:30:00,5.74,5.77,5.74,5.75,271200.0,5.74,5.77,5.74,5.75,271200.0
2011-11-08 12:40:00,5.75,5.75,5.73,5.73,89600.0,5.75,5.75,5.73,5.73,89600.0
2011-11-08 12:50:00,5.73,5.76,5.73,5.75,151600.0,5.73,5.76,5.73,5.75,151600.0
2011-11-08 13:00:00,5.75,5.77,5.75,5.76,63300.0,5.75,5.77,5.75,5.76,63300.0
2011-11-08 13:10:00,5.76,5.77,5.76,5.77,36700.0,5.76,5.77,5.76,5.77,36700.0
2011-11-08 13:20:00,5.77,5.8,5.76,5.79,168900.0,5.77,5.8,5.76,5.79,168900.0
2011-11-08 13:30:00,5.79,5.8,5.78,5.8,289400.0,5.79,5.8,5.78,5.8,289400.0
2011-11-08 13:40:00,5.79,5.85,5.79,5.85,538500.0,5.79,5.85,5.79,5.85,538500.0
2011-11-08 13:50:00,5.85,5.86,5.82,5.83,762000.0,5.85,5.86,5.82,5.83,762000.0
2011-11-08 14:00:00,5.83,5.84,5.81,5.81,166800.0,5.83,5.84,5.81,5.81,166800.0
2011-11-08 14:10:00,5.81,5.82,5.81,5.81,109300.0,5.81,5.82,5.81,5.81,109300.0
2011-11-08 14:20:00,5.8,5.84,5.8,5.84,207200.0,5.8,5.84,5.8,5.84,207200.0
2011-11-08 14:30:00,5.84,5.85,5.83,5.83,195300.0,5.84,5.85,5.83,5.83,195300.0
2011-11-08 14:40:00,5.83,5.85,5.83,5.84,109100.0,5.83,5.85,5.83,5.84,109100.0
2011-11-08 14:50:00,5.84,5.84,5.81,5.83,777500.0,5.84,5.84,5.81,5.83,777500.0
2011-11-08 15:00:00,5.83,5.84,5.81,5.83,421900.0,5.83,5.84,5.81,5.83,421900.0
2011-11-08 15:10:00,5.82,5.86,5.82,5.85,697100.0,5.82,5.86,5.82,5.85,697100.0
2011-11-08 15:20:00,5.85,5.86,5.82,5.84,750900.0,5.85,5.86,5.82,5.84,750900.0
2011-11-08 15:30:00,5.84,5.85,5.83,5.85,753000.0,5.84,5.85,5.83,5.85,753000.0
2011-11-08 15:40:00,5.85,5.85,5.83,5.84,593800.0,5.85,5.85,5.83,5.84,593800.0
2011-11-08 15:50:00,5.85,5.85,5.82,5.83,2571400.0,5.85,5.85,5.82,5.83,2571400.0
2011-11-09 09:30:00,5.75,5.78,5.72,5.76,641900.0,5.75,5.78,5.72,5.76,641900.0
2011-11-09 09:40:00,5.76,5.79,5.75,5.79,567600.0,5.76,5.79,5.75,5.79,567600.0
2011-11-09 09:50:00,5.78,5.8,5.77,5.79,981600.0,5.78,5.8,5.77,5.79,981600.0
2011-11-09 10:00:00,5.79,5.83,5.79,5.81,987700.0,5.79,5.83,5.79,5.81,987700.0
2011-11-09 10:10:00,5.81,5.82,5.79,5.81,316600.0,5.81,5.82,5.79,5.81,316600.0
2011-11-09 10:20:00,5.8,5.83,5.77,5.77,1213900.0,5.8,5.83,5.77,5.77,1213900.0
2011-11-09 10:30:00,5.77,5.78,5.75,5.77,500200.0,5.77,5.78,5.75,5.77,500200.0
2011-11-09 10:40:00,5.77,5.84,5.76,5.84,1084400.0,5.77,5.84,5.76,5.84,1084400.0
2011-11-09 10:50:00,5.84,5.92,5.83,5.91,2403800.0,5.84,5.92,5.83,5.91,2403800.0
2011-11-09 11:00:00,5.91,5.93,5.89,5.91,1098300.0,5.91,5.93,5.89,5.91,1098300.0
2011-11-09 11:10:00,5.91,5.97,5.91,5.96,1409400.0,5.91,5.97,5.91,5.96,1409400.0
2011-11-09 11:20:00,5.95,5.96,5.93,5.94,597300.0,5.95,5.96,5.93,5.94,597300.0
2011-11-09 11:30:00,5.93,5.96,5.93,5.96,325600.0,5.93,5.96,5.93,5.96,325600.0
2011-11-09 11:40:00,5.96,5.96,5.93,5.96,618600.0,5.96,5.96,5.93,5.96,618600.0
2011-11-09 11:50:00,5.96,5.99,5.95,5.99,1192300.0,5.96,5.99,5.95,5.99,1192300.0
2011-11-09 12:00:00,5.99,5.99,5.94,5.94,453100.0,5.99,5.99,5.94,5.94,453100.0
2011-11-09 12:10:00,5.94,5.95,5.92,5.93,537000.0,5.94,5.95,5.92,5.93,537000.0
2011-11-09 12:20:00,5.93,5.95,5.91,5.94,889700.0,5.93,5.95,5.91,5.94,889700.0
2011-11-09 12:30:00,5.94,5.95,5.93,5.94,73200.0,5.94,5.95,5.93,5.94,73200.0
2011-11-09 12:40:00,5.94,5.95,5.92,5.93,511300.0,5.94,5.95,5.92,5.93,511300.0
2011-11-09 12:50:00,5.92,5.94,5.92,5.94,263200.0,5.92,5.94,5.92,5.94,263200.0
2011-11-09 13:00:00,5.94,5.95,5.91,5.92,292800.0,5.94,5.95,5.91,5.92,292800.0
2011-11-09 13:10:00,5.91,5.92,5.89,5.89,479300.0,5.91,5.92,5.89,5.89,479300.0
2011-11-09 13:20:00,5.89,5.9,5.89,5.9,130000.0,5.89,5.9,5.89,5.9,130000.0
2011-11-09 13:30:00,5.89,5.9,5.89,5.89,96800.0,5.89,5.9,5.89,5.89,96800.0
2011-11-09 13:40:00,5.89,5.9,5.87,5.88,263400.0,5.89,5.9,5.87,5.88,263400.0
2011-11-09 13:50:00,5.87,5.88,5.82,5.82,449400.0,5.87,5.88,5.82,5.82,449400.0
2011-11-09 14:00:00,5.82,5.85,5.81,5.82,2518400.0,5.82,5.85,5.81,5.82,2518400.0
2011-11-09 14:10:00,5.82,5.84,5.82,5.83,586400.0,5.82,5.84,5.82,5.83,586400.0
2011-11-09 14:20:00,5.84,5.84,5.79,5.79,892600.0,5.84,5.84,5.79,5.79,892600.0
2011-11-09 14:30:00,5.79,5.81,5.78,5.79,710600.0,5.79,5.81,5.78,5.79,710600.0
2011-11-09 14:40:00,5.79,5.83,5.77,5.82,712500.0,5.79,5.83,5.77,5.82,712500.0
2011-11-09 14:50:00,5.82,5.83,5.81,5.82,479500.0,5.82,5.83,5.81,5.82,479500.0
2011-11-09 15:00:00,5.81,5.85,5.79,5.84,892200.0,5.81,5.85,5.79,5.84,892200.0
2011-11-09 15:10:00,5.84,5.88,5.82,5.85,1786600.0,5.84,5.88,5.82,5.85,1786600.0
2011-11-09 15:20:00,5.85,5.86,5.81,5.82,511700.0,5.85,5.86,5.81,5.82,511700.0
2011-11-09 15:30:00,5.82,5.82,5.79,5.81,977900.0,5.82,5.82,5.79,5.81,977900.0
2011-11-09 15:40:00,5.81,5.82,5.75,5.76,1704400.0,5.81,5.82,5.75,5.76,1704400.0
2011-11-09 15:50:00,5.76,5.8,5.75,5.77,2562700.0,5.76,5.8,5.75,5.77,2562700.0
2011-11-10 09:30:00,5.82,5.86,5.82,5.85,347500.0,5.82,5.86,5.82,5.85,347500.0
2011-11-10 09:40:00,5.86,5.88,5.84,5.88,913400.0,5.86,5.88,5.84,5.88,913400.0
2011-11-10 09:50:00,5.88,5.94,5.87,5.92,1420700.0,5.88,5.94,5.87,5.92,1420700.0
2011-11-10 10:00:00,5.91,5.95,5.9,5.91,1658800.0,5.91,5.95,5.9,5.91,1658800.0
2011-11-10 10:10:00,5.91,5.91,5.82,5.85,1168500.0,5.91,5.91,5.82,5.85,1168500.0
2011-11-10 10:20:00,5.85,5.87,5.82,5.86,1991200.0,5.85,5.87,5.82,5.86,1991200.0
2011-11-10 10:30:00,5.86,5.86,5.82,5.82,492600.0,5.86,5.86,5.82,5.82,492600.0
2011-11-10 10:40:00,5.83,5.84,5.81,5.81,609200.0,5.83,5.84,5.81,5.81,609200.0
2011-11-10 10:50:00,5.81,5.84,5.8,5.84,454000.0,5.81,5.84,5.8,5.84,454000.0
2011-11-10 11:00:00,5.83,5.87,5.81,5.85,1366000.0,5.83,5.87,5.81,5.85,1366000.0
2011-11-10 11:10:00,5.85,5.88,5.83,5.87,1263400.0,5.85,5.88,5.83,5.87,1263400.0
2011-11-10 11:20:00,5.88,5.9,5.86,5.87,896700.0,5.88,5.9,5.86,5.87,896700.0
2011-11-10 11:30:00,5.88,5.9,5.86,5.89,1068100.0,5.88,5.9,5.86,5.89,1068100.0
2011-11-10 11:40:00,5.9,5.91,5.89,5.9,1519200.0,5.9,5.91,5.89,5.9,1519200.0
2011-11-10 11:50:00,5.89,5.9,5.86,5.86,226800.0,5.89,5.9,5.86,5.86,226800.0
2011-11-10 12:00:00,5.86,5.9,5.85,5.88,699000.0,5.86,5.9,5.85,5.88,699000.0
2011-11-10 12:10:00,5.89,5.89,5.88,5.88,221400.0,5.89,5.89,5.88,5.88,221400.0
2011-11-10 12:20:00,5.88,5.9,5.88,5.89,378100.0,5.88,5.9,5.88,5.89,378100.0
2011-11-10 12:30:00,5.89,5.9,5.88,5.88,157500.0,5.89,5.9,5.88,5.88,157500.0
2011-11-10 12:40:00,5.88,5.89,5.88,5.88,61600.0,5.88,5.89,5.88,5.88,61600.0
2011-11-10 12:50:00,5.88,5.9,5.88,5.9,179100.0,5.88,5.9,5.88,5.9,179100.0
2011-11-10 13:00:00,5.89,5.9,5.89,5.89,93000.0,5.89,5.9,5.89,5.89,93000.0
2011-11-10 13:10:00,5.89,5.93,5.89,5.92,717900.0,5.89,5.93,5.89,5.92,717900.0
2011-11-10 13:20:00,5.92,5.92,5.88,5.89,1821300.0,5.92,5.92,5.88,5.89,1821300.0
2011-11-10 13:30:00,5.89,5.9,5.88,5.88,303800.0,5.89,5.9,5.88,5.88,303800.0
2011-11-10 13:40:00,5.89,5.9,5.88,5.88,347000.0,5.89,5.9,5.88,5.88,347000.0
2011-11-10 13:50:00,5.88,5.91,5.88,5.9,314200.0,5.88,5.91,5.88,5.9,314200.0
2011-11-10 14:00:00,5.9,5.91,5.89,5.9,466600.0,5.9,5.91,5.89,5.9,466600.0
2011-11-10 14:10:00,5.89,5.92,5.89,5.92,244300.0,5.89,5.92,5.89,5.92,244300.0
2011-11-10 14:20:00,5.91,5.92,5.88,5.88,904600.0,5.91,5.92,5.88,5.88,904600.0
2011-11-10 14:30:00,5.88,5.89,5.88,5.89,222000.0,5.88,5.89,5.88,5.89,222000.0
2011-11-10 14:40:00,5.89,5.9,5.86,5.86,928900.0,5.89,5.9,5.86,5.86,928900.0
2011-11-10 14:50:00,5.86,5.87,5.84,5.85,443900.0,5.86,5.87,5.84,5.85,443900.0
2011-11-10 15:00:00,5.85,5.89,5.85,5.86,669000.0,5.85,5.89,5.85,5.86,669000.0
2011-11-10 15:10:00,5.86,5.88,5.86,5.86,321300.0,5.86,5.88,5.86,5.86,321300.0
2011-11-10 15:20:00,5.86,5.9,5.86,5.89,577700.0,5.86,5.9,5.86,5.89,577700.0
2011-11-10 15:30:00,5.88,5.89,5.87,5.87,661800.0,5.88,5.89,5.87,5.87,661800.0
2011-11-10 15:40:00,5.87,5.89,5.87,5.87,610500.0,5.87,5.89,5.87,5.87,610500.0
2011-11-10 15:50:00,5.87,5.89,5.86,5.87,1478900.0,5.87,5.89,5.86,5.87,1478900.0
2011-11-11 09:30:00,5.92,5.95,5.88,5.91,326300.0,5.92,5.95,5.88,5.91,326300.0
2011-11-11 09:40:00,5.9,5.92,5.88,5.91,635800.0,5.9,5.92,5.88,5.91,635800.0
2011-11-11 09:50:00,5.91,5.92,5.89,5.89,778600.0,5.91,5.92,5.89,5.89,778600.0
2011-11-11 10:00:00,5.9,5.92,5.89,5.91,404200.0,5.9,5.92,5.89,5.91,404200.0
2011-11-11 10:10:00,5.91,5.91,5.89,5.89,168700.0,5.91,5.91,5.89,5.89,168700.0
2011-11-11 10:20:00,5.89,5.9,5.87,5.88,269500.0,5.89,5.9,5.87,5.88,269500.0
2011-11-11 10:30:00,5.88,5.91,5.88,5.9,260800.0,5.88,5.91,5.88,5.9,260800.0
2011-11-11 10:40:00,5.91,5.92,5.9,5.9,403100.0,5.91,5.92,5.9,5.9,403100.0
2011-11-11 10:50:00,5.91,5.91,5.9,5.91,57500.0,5.91,5.91,5.9,5.91,57500.0
2011-11-11 11:00:00,5.9,5.91,5.9,5.91,119200.0,5.9,5.91,5.9,5.91,119200.0
2011-11-11 11:10:00,5.91,5.93,5.9,5.93,418900.0,5.91,5.93,5.9,5.93,418900.0
2011-11-11 11:20:00,5.93,5.93,5.91,5.91,1324800.0,5.93,5.93,5.91,5.91,1324800.0
2011-11-11 11:30:00,5.92,5.92,5.89,5.91,240700.0,5.92,5.92,5.89,5.91,240700.0
2011-11-11 11:40:00,5.91,5.91,5.9,5.9,77900.0,5.91,5.91,5.9,5.9,77900.0
2011-11-11 11:50:00,5.91,5.91,5.9,5.9,28500.0,5.91,5.91,5.9,5.9,28500.0
2011-11-11 12:00:00,5.9,5.91,5.9,5.91,145200.0,5.9,5.91,5.9,5.91,145200.0
2011-11-11 12:10:00,5.91,5.91,5.89,5.9,69700.0,5.91,5.91,5.89,5.9,69700.0
2011-11-11 12:20:00,5.9,5.9,5.88,5.89,394900.0,5.9,5.9,5.88,5.89,394900.0
2011-11-11 12:30:00,5.9,5.91,5.89,5.9,141000.0,5.9,5.91,5.89,5.9,141000.0
2011-11-11 12:40:00,5.89,5.9,5.89,5.9,59200.0,5.89,5.9,5.89,5.9,59200.0
2011-11-11 12:50:00,5.89,5.9,5.89,5.9,16200.0,5.89,5.9,5.89,5.9,16200.0
2011-11-11 13:00:00,5.89,5.91,5.89,5.91,125700.0,5.89,5.91,5.89,5.91,125700.0
2011-11-11 13:10:00,5.91,5.92,5.9,5.91,190100.0,5.91,5.92,5.9,5.91,190100.0
2011-11-11 13:20:00,5.9,5.91,5.89,5.9,74400.0,5.9,5.91,5.89,5.9,74400.0
2011-11-11 13:30:00,5.9,5.91,5.89,5.89,185000.0,5.9,5.91,5.89,5.89,185000.0
2011-11-11 13:40:00,5.9,5.91,5.89,5.91,301100.0,5.9,5.91,5.89,5.91,301100.0
2011-11-11 13:50:00,5.9,5.91,5.89,5.9,73300.0,5.9,5.91,5.89,5.9,73300.0
2011-11-11 14:00:00,5.9,5.91,5.89,5.89,268600.0,5.9,5.91,5.89,5.89,268600.0
2011-11-11 14:10:00,5.9,5.9,5.89,5.89,180400.0,5.9,5.9,5.89,5.89,180400.0
2011-11-11 14:20:00,5.9,5.91,5.89,5.9,395300.0,5.9,5.91,5.89,5.9,395300.0
2011-11-11 14:30:00,5.9,5.93,5.89,5.9,983400.0,5.9,5.93,5.89,5.9,983400.0
2011-11-11 14:40:00,5.9,5.92,5.89,5.91,1095500.0,5.9,5.92,5.89,5.91,1095500.0
2011-11-11 14:50:00,5.92,5.93,5.9,5.93,1977500.0,5.92,5.93,5.9,5.93,1977500.0
2011-11-11 15:00:00,5.93,5.94,5.92,5.93,1110300.0,5.93,5.94,5.92,5.93,1110300.0
2011-11-11 15:10:00,5.92,5.93,5.91,5.92,427900.0,5.92,5.93,5.91,5.92,427900.0
2011-11-11 15:20:00,5.93,5.93,5.9,5.92,587400.0,5.93,5.93,5.9,5.92,587400.0
2011-11-11 15:30:00,5.93,5.93,5.91,5.91,1607500.0,5.93,5.93,5.91,5.91,1607500.0
2011-11-11 15:40:00,5.92,5.93,5.91,5.92,666400.0,5.92,5.93,5.91,5.92,666400.0
2011-11-11 15:50:00,5.92,5.93,5.89,5.9,2660600.0,5.92,5.93,5.89,5.9,2660600.0
2011-11-14 09:30:00,5.83,5.87,5.8,5.83,809600.0,5.83,5.87,5.8,5.83,809600.0
2011-11-14 09:40:00,5.82,5.83,5.78,5.79,436600.0,5.82,5.83,5.78,5.79,436600.0
2011-11-14 09:50:00,5.79,5.82,5.75,5.82,460200.0,5.79,5.82,5.75,5.82,460200.0
2011-11-14 10:00:00,5.82,5.86,5.81,5.86,235400.0,5.82,5.86,5.81,5.86,235400.0
2011-11-14 10:10:00,5.86,5.87,5.84,5.85,186400.0,5.86,5.87,5.84,5.85,186400.0
2011-11-14 10:20:00,5.84,5.88,5.84,5.88,479500.0,5.84,5.88,5.84,5.88,479500.0
2011-11-14 10:30:00,5.88,5.88,5.85,5.86,627500.0,5.88,5.88,5.85,5.86,627500.0
2011-11-14 10:40:00,5.86,5.87,5.83,5.83,167300.0,5.86,5.87,5.83,5.83,167300.0
2011-11-14 10:50:00,5.83,5.87,5.83,5.87,175600.0,5.83,5.87,5.83,5.87,175600.0
2011-11-14 11:00:00,5.87,5.87,5.86,5.87,63500.0,5.87,5.87,5.86,5.87,63500.0
2011-11-14 11:10:00,5.86,5.87,5.86,5.87,137900.0,5.86,5.87,5.86,5.87,137900.0
2011-11-14 11:20:00,5.87,5.9,5.86,5.87,642000.0,5.87,5.9,5.86,5.87,642000.0
2011-11-14 11:30:00,5.87,5.89,5.87,5.89,107900.0,5.87,5.89,5.87,5.89,107900.0
2011-11-14 11:40:00,5.89,5.89,5.85,5.86,393500.0,5.89,5.89,5.85,5.86,393500.0
2011-11-14 11:50:00,5.87,5.87,5.83,5.84,180300.0,5.87,5.87,5.83,5.84,180300.0
2011-11-14 12:00:00,5.83,5.85,5.83,5.85,320000.0,5.83,5.85,5.83,5.85,320000.0
2011-11-14 12:10:00,5.85,5.86,5.84,5.86,132600.0,5.85,5.86,5.84,5.86,132600.0
2011-11-14 12:20:00,5.86,5.86,5.83,5.84,199300.0,5.86,5.86,5.83,5.84,199300.0
2011-11-14 12:30:00,5.83,5.84,5.83,5.83,56700.0,5.83,5.84,5.83,5.83,56700.0
2011-11-14 12:40:00,5.84,5.86,5.83,5.86,131900.0,5.84,5.86,5.83,5.86,131900.0
2011-11-14 12:50:00,5.86,5.86,5.84,5.84,150000.0,5.86,5.86,5.84,5.84,150000.0
2011-11-14 13:00:00,5.84,5.86,5.84,5.86,74000.0,5.84,5.86,5.84,5.86,74000.0
2011-11-14 13:10:00,5.86,5.87,5.85,5.86,178700.0,5.86,5.87,5.85,5.86,178700.0
2011-11-14 13:20:00,5.87,5.89,5.86,5.88,157300.0,5.87,5.89,5.86,5.88,157300.0
2011-11-14 13:30:00,5.88,5.89,5.87,5.88,167500.0,5.88,5.89,5.87,5.88,167500.0
2011-11-14 13:40:00,5.88,5.88,5.87,5.88,145000.0,5.88,5.88,5.87,5.88,145000.0
2011-11-14 13:50:00,5.87,5.88,5.86,5.87,214400.0,5.87,5.88,5.86,5.87,214400.0
2011-11-14 14:00:00,5.86,5.87,5.86,5.87,55600.0,5.86,5.87,5.86,5.87,55600.0
2011-11-14 14:10:00,5.87,5.87,5.85,5.85,357700.0,5.87,5.87,5.85,5.85,357700.0
2011-11-14 14:20:00,5.85,5.86,5.83,5.83,188200.0,5.85,5.86,5.83,5.83,188200.0
2011-11-14 14:30:00,5.83,5.84,5.82,5.83,172800.0,5.83,5.84,5.82,5.83,172800.0
2011-11-14 14:40:00,5.83,5.83,5.82,5.83,135600.0,5.83,5.83,5.82,5.83,135600.0
2011-11-14 14:50:00,5.82,5.83,5.8,5.81,407300.0,5.82,5.83,5.8,5.81,407300.0
2011-11-14 15:00:00,5.81,5.84,5.81,5.83,368200.0,5.81,5.84,5.81,5.83,368200.0
2011-11-14 15:10:00,5.83,5.84,5.83,5.84,136100.0,5.83,5.84,5.83,5.84,136100.0
2011-11-14 15:20:00,5.84,5.85,5.82,5.83,502800.0,5.84,5.85,5.82,5.83,502800.0
2011-11-14 15:30:00,5.83,5.84,5.83,5.83,395000.0,5.83,5.84,5.83,5.83,395000.0
2011-11-14 15:40:00,5.84,5.85,5.83,5.83,387600.0,5.84,5.85,5.83,5.83,387600.0
2011-11-14 15:50:00,5.83,5.84,5.82,5.84,792500.0,5.83,5.84,5.82,5.84,792500.0
2011-11-15 09:30:00,5.81,5.84,5.8,5.81,233200.0,5.81,5.84,5.8,5.81,233200.0
2011-11-15 09:40:00,5.81,5.82,5.78,5.79,414800.0,5.81,5.82,5.78,5.79,414800.0
2011-11-15 09:50:00,5.79,5.8,5.78,5.78,53100.0,5.79,5.8,5.78,5.78,53100.0
2011-11-15 10:00:00,5.78,5.79,5.74,5.74,767400.0,5.78,5.79,5.74,5.74,767400.0
2011-11-15 10:10:00,5.75,5.75,5.72,5.74,404800.0,5.75,5.75,5.72,5.74,404800.0
2011-11-15 10:20:00,5.74,5.76,5.73,5.74,497900.0,5.74,5.76,5.73,5.74,497900.0
2011-11-15 10:30:00,5.75,5.76,5.74,5.74,524000.0,5.75,5.76,5.74,5.74,524000.0
2011-11-15 10:40:00,5.74,5.75,5.73,5.74,123400.0,5.74,5.75,5.73,5.74,123400.0
2011-11-15 10:50:00,5.74,5.75,5.72,5.72,786500.0,5.74,5.75,5.72,5.72,786500.0
2011-11-15 11:00:00,5.72,5.73,5.7,5.71,140800.0,5.72,5.73,5.7,5.71,140800.0
2011-11-15 11:10:00,5.71,5.72,5.7,5.7,174300.0,5.71,5.72,5.7,5.7,174300.0
2011-11-15 11:20:00,5.7,5.7,5.69,5.69,125700.0,5.7,5.7,5.69,5.69,125700.0
2011-11-15 11:30:00,5.69,5.7,5.66,5.66,247600.0,5.69,5.7,5.66,5.66,247600.0
2011-11-15 11:40:00,5.66,5.69,5.66,5.69,250500.0,5.66,5.69,5.66,5.69,250500.0
2011-11-15 11:50:00,5.69,5.71,5.68,5.71,197200.0,5.69,5.71,5.68,5.71,197200.0
2011-11-15 12:00:00,5.71,5.72,5.7,5.72,114000.0,5.71,5.72,5.7,5.72,114000.0
2011-11-15 12:10:00,5.71,5.72,5.71,5.71,112600.0,5.71,5.72,5.71,5.71,112600.0
2011-11-15 12:20:00,5.71,5.73,5.71,5.73,142100.0,5.71,5.73,5.71,5.73,142100.0
2011-11-15 12:30:00,5.73,5.75,5.72,5.74,257900.0,5.73,5.75,5.72,5.74,257900.0
2011-11-15 12:40:00,5.73,5.74,5.73,5.74,33700.0,5.73,5.74,5.73,5.74,33700.0
2011-11-15 12:50:00,5.74,5.78,5.73,5.78,439900.0,5.74,5.78,5.73,5.78,439900.0
2011-11-15 13:00:00,5.77,5.8,5.77,5.78,337000.0,5.77,5.8,5.77,5.78,337000.0
2011-11-15 13:10:00,5.77,5.78,5.76,5.77,63400.0,5.77,5.78,5.76,5.77,63400.0
2011-11-15 13:20:00,5.77,5.77,5.76,5.76,34800.0,5.77,5.77,5.76,5.76,34800.0
2011-11-15 13:30:00,5.77,5.78,5.76,5.78,115300.0,5.77,5.78,5.76,5.78,115300.0
2011-11-15 13:40:00,5.78,5.79,5.77,5.78,138300.0,5.78,5.79,5.77,5.78,138300.0
2011-11-15 13:50:00,5.78,5.79,5.77,5.78,122800.0,5.78,5.79,5.77,5.78,122800.0
2011-11-15 14:00:00,5.79,5.79,5.78,5.79,25000.0,5.79,5.79,5.78,5.79,25000.0
2011-11-15 14:10:00,5.79,5.8,5.78,5.8,90300.0,5.79,5.8,5.78,5.8,90300.0
2011-11-15 14:20:00,5.8,5.8,5.78,5.78,224100.0,5.8,5.8,5.78,5.78,224100.0
2011-11-15 14:30:00,5.79,5.79,5.76,5.76,281000.0,5.79,5.79,5.76,5.76,281000.0
2011-11-15 14:40:00,5.77,5.77,5.76,5.76,91600.0,5.77,5.77,5.76,5.76,91600.0
2011-11-15 14:50:00,5.77,5.79,5.76,5.78,169900.0,5.77,5.79,5.76,5.78,169900.0
2011-11-15 15:00:00,5.79,5.82,5.78,5.81,386700.0,5.79,5.82,5.78,5.81,386700.0
2011-11-15 15:10:00,5.8,5.81,5.79,5.79,192100.0,5.8,5.81,5.79,5.79,192100.0
2011-11-15 15:20:00,5.8,5.82,5.79,5.82,217700.0,5.8,5.82,5.79,5.82,217700.0
2011-11-15 15:30:00,5.81,5.82,5.81,5.81,153000.0,5.81,5.82,5.81,5.81,153000.0
2011-11-15 15:40:00,5.81,5.82,5.81,5.82,233200.0,5.81,5.82,5.81,5.82,233200.0
2011-11-15 15:50:00,5.82,5.82,5.81,5.81,615300.0,5.82,5.82,5.81,5.81,615300.0
2011-11-16 09:30:00,5.68,5.71,5.67,5.69,341700.0,5.68,5.71,5.67,5.69,341700.0
2011-11-16 09:40:00,5.68,5.69,5.68,5.69,125300.0,5.68,5.69,5.68,5.69,125300.0
2011-11-16 09:50:00,5.68,5.71,5.68,5.7,333800.0,5.68,5.71,5.68,5.7,333800.0
2011-11-16 10:00:00,5.7,5.71,5.66,5.67,148200.0,5.7,5.71,5.66,5.67,148200.0
2011-11-16 10:10:00,5.66,5.68,5.66,5.68,120900.0,5.66,5.68,5.66,5.68,120900.0
2011-11-16 10:20:00,5.67,5.68,5.65,5.66,192900.0,5.67,5.68,5.65,5.66,192900.0
2011-11-16 10:30:00,5.65,5.67,5.63,5.66,250100.0,5.65,5.67,5.63,5.66,250100.0
2011-11-16 10:40:00,5.66,5.68,5.65,5.68,65000.0,5.66,5.68,5.65,5.68,65000.0
2011-11-16 10:50:00,5.68,5.68,5.67,5.67,111900.0,5.68,5.68,5.67,5.67,111900.0
2011-11-16 11:00:00,5.67,5.68,5.67,5.68,217700.0,5.67,5.68,5.67,5.68,217700.0
2011-11-16 11:10:00,5.68,5.68,5.67,5.68,71800.0,5.68,5.68,5.67,5.68,71800.0
2011-11-16 11:20:00,5.68,5.68,5.66,5.66,143300.0,5.68,5.68,5.66,5.66,143300.0
2011-11-16 11:30:00,5.67,5.67,5.64,5.65,386300.0,5.67,5.67,5.64,5.65,386300.0
2011-11-16 11:40:00,5.65,5.65,5.63,5.63,391300.0,5.65,5.65,5.63,5.63,391300.0
2011-11-16 11:50:00,5.63,5.63,5.61,5.62,164900.0,5.63,5.63,5.61,5.62,164900.0
2011-11-16 12:00:00,5.62,5.62,5.61,5.61,204600.0,5.62,5.62,5.61,5.61,204600.0
2011-11-16 12:10:00,5.62,5.62,5.61,5.61,95900.0,5.62,5.62,5.61,5.61,95900.0
2011-11-16 12:20:00,5.62,5.63,5.61,5.62,278800.0,5.62,5.63,5.61,5.62,278800.0
2011-11-16 12:30:00,5.63,5.64,5.62,5.63,310200.0,5.63,5.64,5.62,5.63,310200.0
2011-11-16 12:40:00,5.63,5.64,5.62,5.63,151800.0,5.63,5.64,5.62,5.63,151800.0
2011-11-16 12:50:00,5.63,5.63,5.62,5.62,136400.0,5.63,5.63,5.62,5.62,136400.0
2011-11-16 13:00:00,5.63,5.63,5.62,5.62,95900.0,5.63,5.63,5.62,5.62,95900.0
2011-11-16 13:10:00,5.63,5.63,5.62,5.63,109200.0,5.63,5.63,5.62,5.63,109200.0
2011-11-16 13:20:00,5.63,5.63,5.62,5.63,196400.0,5.63,5.63,5.62,5.63,196400.0
2011-11-16 13:30:00,5.63,5.63,5.62,5.63,122100.0,5.63,5.63,5.62,5.63,122100.0
2011-11-16 13:40:00,5.63,5.65,5.62,5.65,397800.0,5.63,5.65,5.62,5.65,397800.0
2011-11-16 13:50:00,5.65,5.65,5.64,5.65,117000.0,5.65,5.65,5.64,5.65,117000.0
2011-11-16 14:00:00,5.64,5.65,5.64,5.65,163800.0,5.64,5.65,5.64,5.65,163800.0
2011-11-16 14:10:00,5.65,5.65,5.63,5.64,274600.0,5.65,5.65,5.63,5.64,274600.0
2011-11-16 14:20:00,5.63,5.65,5.63,5.64,662300.0,5.63,5.65,5.63,5.64,662300.0
2011-11-16 14:30:00,5.64,5.66,5.64,5.66,514200.0,5.64,5.66,5.64,5.66,514200.0
2011-11-16 14:40:00,5.66,5.66,5.65,5.66,161700.0,5.66,5.66,5.65,5.66,161700.0
2011-11-16 14:50:00,5.65,5.66,5.64,5.65,243700.0,5.65,5.66,5.64,5.65,243700.0
2011-11-16 15:00:00,5.65,5.65,5.64,5.65,211600.0,5.65,5.65,5.64,5.65,211600.0
2011-11-16 15:10:00,5.65,5.65,5.62,5.63,524500.0,5.65,5.65,5.62,5.63,524500.0
2011-11-16 15:20:00,5.62,5.63,5.62,5.62,267700.0,5.62,5.63,5.62,5.62,267700.0
2011-11-16 15:30:00,5.62,5.63,5.59,5.62,1036400.0,5.62,5.63,5.59,5.62,1036400.0
2011-11-16 15:40:00,5.61,5.62,5.61,5.61,679600.0,5.61,5.62,5.61,5.61,679600.0
2011-11-16 15:50:00,5.61,5.62,5.58,5.59,1648400.0,5.61,5.62,5.58,5.59,1648400.0
2011-11-17 09:30:00,5.56,5.58,5.55,5.57,277000.0,5.56,5.58,5.55,5.57,277000.0
2011-11-17 09:40:00,5.56,5.57,5.52,5.53,592500.0,5.56,5.57,5.52,5.53,592500.0
2011-11-17 09:50:00,5.52,5.54,5.51,5.53,239500.0,5.52,5.54,5.51,5.53,239500.0
2011-11-17 10:00:00,5.54,5.55,5.52,5.54,257200.0,5.54,5.55,5.52,5.54,257200.0
2011-11-17 10:10:00,5.54,5.56,5.54,5.54,276200.0,5.54,5.56,5.54,5.54,276200.0
2011-11-17 10:20:00,5.54,5.55,5.53,5.54,196400.0,5.54,5.55,5.53,5.54,196400.0
2011-11-17 10:30:00,5.54,5.55,5.53,5.55,271100.0,5.54,5.55,5.53,5.55,271100.0
2011-11-17 10:40:00,5.54,5.55,5.54,5.54,171400.0,5.54,5.55,5.54,5.54,171400.0
2011-11-17 10:50:00,5.54,5.55,5.54,5.54,49400.0,5.54,5.55,5.54,5.54,49400.0
2011-11-17 11:00:00,5.54,5.55,5.52,5.53,179400.0,5.54,5.55,5.52,5.53,179400.0
2011-11-17 11:10:00,5.53,5.53,5.5,5.53,787300.0,5.53,5.53,5.5,5.53,787300.0
2011-11-17 11:20:00,5.53,5.55,5.52,5.55,177000.0,5.53,5.55,5.52,5.55,177000.0
2011-11-17 11:30:00,5.55,5.59,5.54,5.59,1130000.0,5.55,5.59,5.54,5.59,1130000.0
2011-11-17 11:40:00,5.59,5.61,5.58,5.59,236100.0,5.59,5.61,5.58,5.59,236100.0
2011-11-17 11:50:00,5.6,5.6,5.56,5.6,485000.0,5.6,5.6,5.56,5.6,485000.0
2011-11-17 12:00:00,5.6,5.6,5.57,5.57,138400.0,5.6,5.6,5.57,5.57,138400.0
2011-11-17 12:10:00,5.57,5.58,5.55,5.56,125600.0,5.57,5.58,5.55,5.56,125600.0
2011-11-17 12:20:00,5.56,5.56,5.54,5.55,218100.0,5.56,5.56,5.54,5.55,218100.0
2011-11-17 12:30:00,5.55,5.55,5.47,5.48,575800.0,5.55,5.55,5.47,5.48,575800.0
2011-11-17 12:40:00,5.49,5.49,5.45,5.48,341700.0,5.49,5.49,5.45,5.48,341700.0
2011-11-17 12:50:00,5.47,5.5,5.47,5.49,304500.0,5.47,5.5,5.47,5.49,304500.0
2011-11-17 13:00:00,5.49,5.49,5.46,5.47,242400.0,5.49,5.49,5.46,5.47,242400.0
2011-11-17 13:10:00,5.47,5.49,5.46,5.49,202200.0,5.47,5.49,5.46,5.49,202200.0
2011-11-17 13:20:00,5.48,5.49,5.46,5.48,214300.0,5.48,5.49,5.46,5.48,214300.0
2011-11-17 13:30:00,5.48,5.49,5.47,5.47,609700.0,5.48,5.49,5.47,5.47,609700.0
2011-11-17 13:40:00,5.48,5.48,5.45,5.47,205700.0,5.48,5.48,5.45,5.47,205700.0
2011-11-17 13:50:00,5.47,5.48,5.43,5.46,387900.0,5.47,5.48,5.43,5.46,387900.0
2011-11-17 14:00:00,5.46,5.48,5.46,5.47,193200.0,5.46,5.48,5.46,5.47,193200.0
2011-11-17 14:10:00,5.48,5.48,5.47,5.48,73900.0,5.48,5.48,5.47,5.48,73900.0
2011-11-17 14:20:00,5.48,5.49,5.46,5.47,253600.0,5.48,5.49,5.46,5.47,253600.0
2011-11-17 14:30:00,5.47,5.47,5.45,5.46,120700.0,5.47,5.47,5.45,5.46,120700.0
2011-11-17 14:40:00,5.46,5.49,5.45,5.49,381000.0,5.46,5.49,5.45,5.49,381000.0
2011-11-17 14:50:00,5.49,5.49,5.48,5.49,64200.0,5.49,5.49,5.48,5.49,64200.0
2011-11-17 15:00:00,5.48,5.5,5.46,5.46,286100.0,5.48,5.5,5.46,5.46,286100.0
2011-11-17 15:10:00,5.47,5.47,5.44,5.44,234600.0,5.47,5.47,5.44,5.44,234600.0
2011-11-17 15:20:00,5.45,5.47,5.43,5.45,570900.0,5.45,5.47,5.43,5.45,570900.0
2011-11-17 15:30:00,5.45,5.46,5.43,5.43,426100.0,5.45,5.46,5.43,5.43,426100.0
2011-11-17 15:40:00,5.44,5.46,5.43,5.45,592100.0,5.44,5.46,5.43,5.45,592100.0
2011-11-17 15:50:00,5.45,5.47,5.44,5.46,1315600.0,5.45,5.47,5.44,5.46,1315600.0
2011-11-18 09:30:00,5.5,5.51,5.47,5.5,1364700.0,5.5,5.51,5.47,5.5,1364700.0
2011-11-18 09:40:00,5.5,5.51,5.48,5.49,320300.0,5.5,5.51,5.48,5.49,320300.0
2011-11-18 09:50:00,5.49,5.51,5.47,5.5,203600.0,5.49,5.51,5.47,5.5,203600.0
2011-11-18 10:00:00,5.5,5.5,5.46,5.47,141200.0,5.5,5.5,5.46,5.47,141200.0
2011-11-18 10:10:00,5.47,5.48,5.46,5.48,325200.0,5.47,5.48,5.46,5.48,325200.0
2011-11-18 10:20:00,5.48,5.48,5.46,5.47,127400.0,5.48,5.48,5.46,5.47,127400.0
2011-11-18 10:30:00,5.47,5.5,5.47,5.5,104600.0,5.47,5.5,5.47,5.5,104600.0
2011-11-18 10:40:00,5.5,5.5,5.49,5.49,136500.0,5.5,5.5,5.49,5.49,136500.0
2011-11-18 10:50:00,5.5,5.5,5.49,5.5,52100.0,5.5,5.5,5.49,5.5,52100.0
2011-11-18 11:00:00,5.5,5.5,5.48,5.48,80900.0,5.5,5.5,5.48,5.48,80900.0
2011-11-18 11:10:00,5.49,5.49,5.46,5.46,100100.0,5.49,5.49,5.46,5.46,100100.0
2011-11-18 11:20:00,5.46,5.49,5.46,5.48,85000.0,5.46,5.49,5.46,5.48,85000.0
2011-11-18 11:30:00,5.48,5.49,5.47,5.48,111100.0,5.48,5.49,5.47,5.48,111100.0
2011-11-18 11:40:00,5.48,5.48,5.47,5.47,38600.0,5.48,5.48,5.47,5.47,38600.0
2011-11-18 11:50:00,5.47,5.48,5.47,5.47,56600.0,5.47,5.48,5.47,5.47,56600.0
2011-11-18 12:00:00,5.47,5.48,5.44,5.46,183500.0,5.47,5.48,5.44,5.46,183500.0
2011-11-18 12:10:00,5.46,5.47,5.45,5.46,69800.0,5.46,5.47,5.45,5.46,69800.0
2011-11-18 12:20:00,5.45,5.47,5.45,5.47,57000.0,5.45,5.47,5.45,5.47,57000.0
2011-11-18 12:30:00,5.47,5.48,5.46,5.46,448700.0,5.47,5.48,5.46,5.46,448700.0
2011-11-18 12:40:00,5.46,5.47,5.46,5.46,40500.0,5.46,5.47,5.46,5.46,40500.0
2011-11-18 12:50:00,5.47,5.47,5.46,5.46,51000.0,5.47,5.47,5.46,5.46,51000.0
2011-11-18 13:00:00,5.47,5.48,5.46,5.46,343400.0,5.47,5.48,5.46,5.46,343400.0
2011-11-18 13:10:00,5.46,5.46,5.45,5.46,70100.0,5.46,5.46,5.45,5.46,70100.0
2011-11-18 13:20:00,5.46,5.47,5.46,5.47,61500.0,5.46,5.47,5.46,5.47,61500.0
2011-11-18 13:30:00,5.47,5.48,5.46,5.48,157100.0,5.47,5.48,5.46,5.48,157100.0
2011-11-18 13:40:00,5.48,5.48,5.47,5.48,30200.0,5.48,5.48,5.47,5.48,30200.0
2011-11-18 13:50:00,5.48,5.48,5.45,5.46,705700.0,5.48,5.48,5.45,5.46,705700.0
2011-11-18 14:00:00,5.46,5.46,5.39,5.39,742300.0,5.46,5.46,5.39,5.39,742300.0
2011-11-18 14:10:00,5.39,5.43,5.39,5.42,477300.0,5.39,5.43,5.39,5.42,477300.0
2011-11-18 14:20:00,5.43,5.43,5.42,5.43,264800.0,5.43,5.43,5.42,5.43,264800.0
2011-11-18 14:30:00,5.43,5.44,5.42,5.44,94300.0,5.43,5.44,5.42,5.44,94300.0
2011-11-18 14:40:00,5.44,5.44,5.4,5.4,547700.0,5.44,5.44,5.4,5.4,547700.0
2011-11-18 14:50:00,5.41,5.41,5.39,5.4,295000.0,5.41,5.41,5.39,5.4,295000.0
2011-11-18 15:00:00,5.39,5.44,5.39,5.44,1911000.0,5.39,5.44,5.39,5.44,1911000.0
2011-11-18 15:10:00,5.43,5.44,5.41,5.42,1161100.0,5.43,5.44,5.41,5.42,1161100.0
2011-11-18 15:20:00,5.42,5.44,5.42,5.44,573800.0,5.42,5.44,5.42,5.44,573800.0
2011-11-18 15:30:00,5.44,5.44,5.42,5.43,835600.0,5.44,5.44,5.42,5.43,835600.0
2011-11-18 15:40:00,5.44,5.44,5.42,5.43,882800.0,5.44,5.44,5.42,5.43,882800.0
2011-11-18 15:50:00,5.43,5.44,5.42,5.42,1082700.0,5.43,5.44,5.42,5.42,1082700.0
2011-11-21 09:30:00,5.33,5.4,5.33,5.36,518600.0,5.33,5.4,5.33,5.36,518600.0
2011-11-21 09:40:00,5.36,5.36,5.33,5.35,351500.0,5.36,5.36,5.33,5.35,351500.0
2011-11-21 09:50:00,5.35,5.36,5.34,5.36,174900.0,5.35,5.36,5.34,5.36,174900.0
2011-11-21 10:00:00,5.35,5.36,5.34,5.35,310500.0,5.35,5.36,5.34,5.35,310500.0
2011-11-21 10:10:00,5.35,5.35,5.33,5.33,373800.0,5.35,5.35,5.33,5.33,373800.0
2011-11-21 10:20:00,5.34,5.35,5.32,5.35,211800.0,5.34,5.35,5.32,5.35,211800.0
2011-11-21 10:30:00,5.35,5.35,5.33,5.34,217900.0,5.35,5.35,5.33,5.34,217900.0
2011-11-21 10:40:00,5.34,5.34,5.3,5.3,355000.0,5.34,5.34,5.3,5.3,355000.0
2011-11-21 10:50:00,5.31,5.31,5.27,5.29,757500.0,5.31,5.31,5.27,5.29,757500.0
2011-11-21 11:00:00,5.28,5.3,5.28,5.29,122400.0,5.28,5.3,5.28,5.29,122400.0
2011-11-21 11:10:00,5.29,5.32,5.29,5.3,991500.0,5.29,5.32,5.29,5.3,991500.0
2011-11-21 11:20:00,5.31,5.31,5.28,5.29,197700.0,5.31,5.31,5.28,5.29,197700.0
2011-11-21 11:30:00,5.29,5.29,5.26,5.27,163100.0,5.29,5.29,5.26,5.27,163100.0
2011-11-21 11:40:00,5.27,5.27,5.26,5.27,128200.0,5.27,5.27,5.26,5.27,128200.0
2011-11-21 11:50:00,5.27,5.29,5.26,5.29,346400.0,5.27,5.29,5.26,5.29,346400.0
2011-11-21 12:00:00,5.29,5.29,5.28,5.29,99900.0,5.29,5.29,5.28,5.29,99900.0
2011-11-21 12:10:00,5.29,5.3,5.28,5.3,160100.0,5.29,5.3,5.28,5.3,160100.0
2011-11-21 12:20:00,5.3,5.3,5.29,5.29,109200.0,5.3,5.3,5.29,5.29,109200.0
2011-11-21 12:30:00,5.29,5.3,5.28,5.28,77900.0,5.29,5.3,5.28,5.28,77900.0
2011-11-21 12:40:00,5.28,5.29,5.28,5.29,47000.0,5.28,5.29,5.28,5.29,47000.0
2011-11-21 12:50:00,5.29,5.29,5.28,5.29,36600.0,5.29,5.29,5.28,5.29,36600.0
2011-11-21 13:00:00,5.29,5.3,5.28,5.3,127000.0,5.29,5.3,5.28,5.3,127000.0
2011-11-21 13:10:00,5.3,5.3,5.29,5.3,64100.0,5.3,5.3,5.29,5.3,64100.0
2011-11-21 13:20:00,5.3,5.3,5.28,5.29,160800.0,5.3,5.3,5.28,5.29,160800.0
2011-11-21 13:30:00,5.29,5.29,5.28,5.29,61900.0,5.29,5.29,5.28,5.29,61900.0
2011-11-21 13:40:00,5.28,5.29,5.28,5.29,131000.0,5.28,5.29,5.28,5.29,131000.0
2011-11-21 13:50:00,5.29,5.29,5.28,5.28,100000.0,5.29,5.29,5.28,5.28,100000.0
2011-11-21 14:00:00,5.29,5.29,5.28,5.29,247300.0,5.29,5.29,5.28,5.29,247300.0
2011-11-21 14:10:00,5.29,5.32,5.28,5.31,416600.0,5.29,5.32,5.28,5.31,416600.0
2011-11-21 14:20:00,5.31,5.31,5.29,5.29,216100.0,5.31,5.31,5.29,5.29,216100.0
2011-11-21 14:30:00,5.29,5.3,5.29,5.29,224400.0,5.29,5.3,5.29,5.29,224400.0
2011-11-21 14:40:00,5.29,5.31,5.29,5.31,303200.0,5.29,5.31,5.29,5.31,303200.0
2011-11-21 14:50:00,5.3,5.32,5.3,5.32,175900.0,5.3,5.32,5.3,5.32,175900.0
2011-11-21 15:00:00,5.32,5.32,5.29,5.29,342100.0,5.32,5.32,5.29,5.29,342100.0
2011-11-21 15:10:00,5.29,5.3,5.28,5.3,333900.0,5.29,5.3,5.28,5.3,333900.0
2011-11-21 15:20:00,5.3,5.32,5.29,5.32,278500.0,5.3,5.32,5.29,5.32,278500.0
2011-11-21 15:30:00,5.32,5.32,5.31,5.32,240200.0,5.32,5.32,5.31,5.32,240200.0
2011-11-21 15:40:00,5.32,5.32,5.31,5.31,553500.0,5.32,5.32,5.31,5.31,553500.0
2011-11-21 15:50:00,5.32,5.32,5.29,5.29,909800.0,5.32,5.32,5.29,5.29,909800.0
2011-11-22 09:30:00,5.27,5.32,5.26,5.32,501000.0,5.27,5.32,5.26,5.32,501000.0
2011-11-22 09:40:00,5.32,5.44,5.31,5.44,1438400.0,5.32,5.44,5.31,5.44,1438400.0
2011-11-22 09:50:00,5.44,5.46,5.37,5.38,364400.0,5.44,5.46,5.37,5.38,364400.0
2011-11-22 10:00:00,5.38,5.4,5.35,5.37,522300.0,5.38,5.4,5.35,5.37,522300.0
2011-11-22 10:10:00,5.36,5.38,5.33,5.35,1016400.0,5.36,5.38,5.33,5.35,1016400.0
2011-11-22 10:20:00,5.35,5.36,5.34,5.36,213100.0,5.35,5.36,5.34,5.36,213100.0
2011-11-22 10:30:00,5.35,5.36,5.32,5.33,204500.0,5.35,5.36,5.32,5.33,204500.0
2011-11-22 10:40:00,5.33,5.34,5.29,5.3,317800.0,5.33,5.34,5.29,5.3,317800.0
2011-11-22 10:50:00,5.31,5.31,5.27,5.29,499000.0,5.31,5.31,5.27,5.29,499000.0
2011-11-22 11:00:00,5.29,5.29,5.28,5.28,176300.0,5.29,5.29,5.28,5.28,176300.0
2011-11-22 11:10:00,5.28,5.3,5.28,5.3,200400.0,5.28,5.3,5.28,5.3,200400.0
2011-11-22 11:20:00,5.29,5.31,5.28,5.3,394100.0,5.29,5.31,5.28,5.3,394100.0
2011-11-22 11:30:00,5.3,5.32,5.29,5.31,518900.0,5.3,5.32,5.29,5.31,518900.0
2011-11-22 11:40:00,5.3,5.31,5.3,5.31,47500.0,5.3,5.31,5.3,5.31,47500.0
2011-11-22 11:50:00,5.31,5.31,5.3,5.31,42800.0,5.31,5.31,5.3,5.31,42800.0
2011-11-22 12:00:00,5.31,5.37,5.3,5.36,1161400.0,5.31,5.37,5.3,5.36,1161400.0
2011-11-22 12:10:00,5.37,5.37,5.34,5.34,432500.0,5.37,5.37,5.34,5.34,432500.0
2011-11-22 12:20:00,5.35,5.35,5.32,5.32,172600.0,5.35,5.35,5.32,5.32,172600.0
2011-11-22 12:30:00,5.32,5.33,5.32,5.33,227700.0,5.32,5.33,5.32,5.33,227700.0
2011-11-22 12:40:00,5.33,5.33,5.32,5.32,112000.0,5.33,5.33,5.32,5.32,112000.0
2011-11-22 12:50:00,5.32,5.33,5.32,5.32,121700.0,5.32,5.33,5.32,5.32,121700.0
2011-11-22 13:00:00,5.32,5.33,5.32,5.33,60000.0,5.32,5.33,5.32,5.33,60000.0
2011-11-22 13:10:00,5.33,5.34,5.32,5.34,142500.0,5.33,5.34,5.32,5.34,142500.0
2011-11-22 13:20:00,5.34,5.36,5.34,5.35,174900.0,5.34,5.36,5.34,5.35,174900.0
2011-11-22 13:30:00,5.35,5.35,5.33,5.33,41600.0,5.35,5.35,5.33,5.33,41600.0
2011-11-22 13:40:00,5.33,5.34,5.33,5.33,33300.0,5.33,5.34,5.33,5.33,33300.0
2011-11-22 13:50:00,5.33,5.34,5.31,5.32,119600.0,5.33,5.34,5.31,5.32,119600.0
2011-11-22 14:00:00,5.31,5.32,5.3,5.3,148700.0,5.31,5.32,5.3,5.3,148700.0
2011-11-22 14:10:00,5.3,5.31,5.3,5.3,97900.0,5.3,5.31,5.3,5.3,97900.0
2011-11-22 14:20:00,5.31,5.31,5.29,5.29,178900.0,5.31,5.31,5.29,5.29,178900.0
2011-11-22 14:30:00,5.29,5.3,5.26,5.26,463900.0,5.29,5.3,5.26,5.26,463900.0
2011-11-22 14:40:00,5.27,5.29,5.26,5.29,298000.0,5.27,5.29,5.26,5.29,298000.0
2011-11-22 14:50:00,5.29,5.29,5.28,5.29,325600.0,5.29,5.29,5.28,5.29,325600.0
2011-11-22 15:00:00,5.28,5.3,5.28,5.3,324000.0,5.28,5.3,5.28,5.3,324000.0
2011-11-22 15:10:00,5.3,5.31,5.29,5.31,464800.0,5.3,5.31,5.29,5.31,464800.0
2011-11-22 15:20:00,5.31,5.32,5.3,5.32,233900.0,5.31,5.32,5.3,5.32,233900.0
2011-11-22 15:30:00,5.32,5.33,5.3,5.31,278300.0,5.32,5.33,5.3,5.31,278300.0
2011-11-22 15:40:00,5.31,5.32,5.3,5.31,288300.0,5.31,5.32,5.3,5.31,288300.0
2011-11-22 15:50:00,5.32,5.32,5.3,5.3,524300.0,5.32,5.32,5.3,5.3,524300.0
2011-11-23 09:30:00,5.6,5.6,5.4,5.42,2498800.0,5.6,5.6,5.4,5.42,2498800.0
2011-11-23 09:40:00,5.43,5.51,5.38,5.47,2552900.0,5.43,5.51,5.38,5.47,2552900.0
2011-11-23 09:50:00,5.47,5.49,5.45,5.49,608700.0,5.47,5.49,5.45,5.49,608700.0
2011-11-23 10:00:00,5.49,5.54,5.47,5.52,1302500.0,5.49,5.54,5.47,5.52,1302500.0
2011-11-23 10:10:00,5.52,5.53,5.47,5.48,508100.0,5.52,5.53,5.47,5.48,508100.0
2011-11-23 10:20:00,5.48,5.49,5.45,5.46,695900.0,5.48,5.49,5.45,5.46,695900.0
2011-11-23 10:30:00,5.46,5.47,5.46,5.46,202600.0,5.46,5.47,5.46,5.46,202600.0
2011-11-23 10:40:00,5.46,5.47,5.44,5.44,236600.0,5.46,5.47,5.44,5.44,236600.0
2011-11-23 10:50:00,5.44,5.47,5.44,5.45,313100.0,5.44,5.47,5.44,5.45,313100.0
2011-11-23 11:00:00,5.46,5.46,5.43,5.43,291400.0,5.46,5.46,5.43,5.43,291400.0
2011-11-23 11:10:00,5.43,5.45,5.43,5.45,414100.0,5.43,5.45,5.43,5.45,414100.0
2011-11-23 11:20:00,5.45,5.45,5.42,5.44,240800.0,5.45,5.45,5.42,5.44,240800.0
2011-11-23 11:30:00,5.42,5.44,5.4,5.44,310400.0,5.42,5.44,5.4,5.44,310400.0
2011-11-23 11:40:00,5.44,5.45,5.43,5.43,137200.0,5.44,5.45,5.43,5.43,137200.0
2011-11-23 11:50:00,5.44,5.44,5.42,5.42,183600.0,5.44,5.44,5.42,5.42,183600.0
2011-11-23 12:00:00,5.42,5.43,5.42,5.42,86600.0,5.42,5.43,5.42,5.42,86600.0
2011-11-23 12:10:00,5.42,5.43,5.42,5.42,137900.0,5.42,5.43,5.42,5.42,137900.0
2011-11-23 12:20:00,5.43,5.43,5.42,5.42,96300.0,5.43,5.43,5.42,5.42,96300.0
2011-11-23 12:30:00,5.42,5.44,5.42,5.43,884600.0,5.42,5.44,5.42,5.43,884600.0
2011-11-23 12:40:00,5.43,5.44,5.42,5.44,121500.0,5.43,5.44,5.42,5.44,121500.0
2011-11-23 12:50:00,5.44,5.46,5.43,5.44,135400.0,5.44,5.46,5.43,5.44,135400.0
2011-11-23 13:00:00,5.44,5.45,5.43,5.44,79600.0,5.44,5.45,5.43,5.44,79600.0
2011-11-23 13:10:00,5.43,5.44,5.43,5.43,71600.0,5.43,5.44,5.43,5.43,71600.0
2011-11-23 13:20:00,5.43,5.44,5.43,5.43,56900.0,5.43,5.44,5.43,5.43,56900.0
2011-11-23 13:30:00,5.44,5.44,5.43,5.43,56100.0,5.44,5.44,5.43,5.43,56100.0
2011-11-23 13:40:00,5.43,5.44,5.41,5.42,148700.0,5.43,5.44,5.41,5.42,148700.0
2011-11-23 13:50:00,5.42,5.42,5.4,5.4,229900.0,5.42,5.42,5.4,5.4,229900.0
2011-11-23 14:00:00,5.4,5.41,5.4,5.4,113900.0,5.4,5.41,5.4,5.4,113900.0
2011-11-23 14:10:00,5.41,5.41,5.36,5.37,310000.0,5.41,5.41,5.36,5.37,310000.0
2011-11-23 14:20:00,5.37,5.37,5.35,5.37,277700.0,5.37,5.37,5.35,5.37,277700.0
2011-11-23 14:30:00,5.37,5.37,5.36,5.37,68200.0,5.37,5.37,5.36,5.37,68200.0
2011-11-23 14:40:00,5.36,5.37,5.35,5.36,157500.0,5.36,5.37,5.35,5.36,157500.0
2011-11-23 14:50:00,5.36,5.36,5.34,5.34,264300.0,5.36,5.36,5.34,5.34,264300.0
2011-11-23 15:00:00,5.34,5.35,5.34,5.35,443800.0,5.34,5.35,5.34,5.35,443800.0
2011-11-23 15:10:00,5.35,5.37,5.35,5.36,323100.0,5.35,5.37,5.35,5.36,323100.0
2011-11-23 15:20:00,5.36,5.37,5.33,5.35,628100.0,5.36,5.37,5.33,5.35,628100.0
2011-11-23 15:30:00,5.35,5.35,5.34,5.35,335000.0,5.35,5.35,5.34,5.35,335000.0
2011-11-23 15:40:00,5.35,5.38,5.34,5.36,997900.0,5.35,5.38,5.34,5.36,997900.0
2011-11-23 15:50:00,5.36,5.36,5.32,5.33,1117900.0,5.36,5.36,5.32,5.33,1117900.0
2011-11-25 09:30:00,5.35,5.43,5.33,5.4,387700.0,5.35,5.43,5.33,5.4,387700.0
2011-11-25 09:40:00,5.4,5.42,5.39,5.41,340000.0,5.4,5.42,5.39,5.41,340000.0
2011-11-25 09:50:00,5.41,5.41,5.37,5.37,115800.0,5.41,5.41,5.37,5.37,115800.0
2011-11-25 10:00:00,5.37,5.39,5.35,5.37,426100.0,5.37,5.39,5.35,5.37,426100.0
2011-11-25 10:10:00,5.38,5.38,5.36,5.37,133200.0,5.38,5.38,5.36,5.37,133200.0
2011-11-25 10:20:00,5.37,5.37,5.33,5.34,141500.0,5.37,5.37,5.33,5.34,141500.0
2011-11-25 10:30:00,5.34,5.35,5.33,5.34,89000.0,5.34,5.35,5.33,5.34,89000.0
2011-11-25 10:40:00,5.34,5.35,5.33,5.33,95800.0,5.34,5.35,5.33,5.33,95800.0
2011-11-25 10:50:00,5.33,5.33,5.3,5.31,199300.0,5.33,5.33,5.3,5.31,199300.0
2011-11-25 11:00:00,5.31,5.32,5.3,5.31,70000.0,5.31,5.32,5.3,5.31,70000.0
2011-11-25 11:10:00,5.32,5.33,5.31,5.32,115900.0,5.32,5.33,5.31,5.32,115900.0
2011-11-25 11:20:00,5.32,5.32,5.31,5.32,60700.0,5.32,5.32,5.31,5.32,60700.0
2011-11-25 11:30:00,5.31,5.32,5.3,5.3,60900.0,5.31,5.32,5.3,5.3,60900.0
2011-11-25 11:40:00,5.31,5.31,5.27,5.27,176300.0,5.31,5.31,5.27,5.27,176300.0
2011-11-25 11:50:00,5.27,5.28,5.26,5.27,92100.0,5.27,5.28,5.26,5.27,92100.0
2011-11-25 12:00:00,5.27,5.27,5.26,5.27,111600.0,5.27,5.27,5.26,5.27,111600.0
2011-11-25 12:10:00,5.27,5.27,5.26,5.27,66800.0,5.27,5.27,5.26,5.27,66800.0
2011-11-25 12:20:00,5.27,5.28,5.26,5.28,67400.0,5.27,5.28,5.26,5.28,67400.0
2011-11-25 12:30:00,5.28,5.29,5.27,5.29,170100.0,5.28,5.29,5.27,5.29,170100.0
2011-11-25 12:40:00,5.29,5.29,5.27,5.28,186500.0,5.29,5.29,5.27,5.28,186500.0
2011-11-25 12:50:00,5.27,5.3,5.26,5.26,649800.0,5.27,5.3,5.26,5.26,649800.0
2011-11-28 09:30:00,5.36,5.47,5.36,5.45,693300.0,5.36,5.47,5.36,5.45,693300.0
2011-11-28 09:40:00,5.45,5.47,5.45,5.46,148200.0,5.45,5.47,5.45,5.46,148200.0
2011-11-28 09:50:00,5.46,5.47,5.45,5.46,391300.0,5.46,5.47,5.45,5.46,391300.0
2011-11-28 10:00:00,5.46,5.47,5.44,5.44,160100.0,5.46,5.47,5.44,5.44,160100.0
2011-11-28 10:10:00,5.45,5.46,5.42,5.42,616300.0,5.45,5.46,5.42,5.42,616300.0
2011-11-28 10:20:00,5.43,5.43,5.42,5.42,44000.0,5.43,5.43,5.42,5.42,44000.0
2011-11-28 10:30:00,5.43,5.43,5.42,5.43,142100.0,5.43,5.43,5.42,5.43,142100.0
2011-11-28 10:40:00,5.42,5.43,5.42,5.43,134900.0,5.42,5.43,5.42,5.43,134900.0
2011-11-28 10:50:00,5.43,5.43,5.42,5.42,162700.0,5.43,5.43,5.42,5.42,162700.0
2011-11-28 11:00:00,5.42,5.44,5.42,5.44,172000.0,5.42,5.44,5.42,5.44,172000.0
2011-11-28 11:10:00,5.44,5.44,5.43,5.44,143500.0,5.44,5.44,5.43,5.44,143500.0
2011-11-28 11:20:00,5.44,5.45,5.43,5.45,110900.0,5.44,5.45,5.43,5.45,110900.0
2011-11-28 11:30:00,5.45,5.46,5.45,5.46,112400.0,5.45,5.46,5.45,5.46,112400.0
2011-11-28 11:40:00,5.46,5.46,5.43,5.44,207800.0,5.46,5.46,5.43,5.44,207800.0
2011-11-28 11:50:00,5.44,5.44,5.43,5.43,25900.0,5.44,5.44,5.43,5.43,25900.0
2011-11-28 12:00:00,5.44,5.44,5.42,5.43,153000.0,5.44,5.44,5.42,5.43,153000.0
2011-11-28 12:10:00,5.43,5.44,5.41,5.41,115200.0,5.43,5.44,5.41,5.41,115200.0
2011-11-28 12:20:00,5.42,5.42,5.4,5.4,73800.0,5.42,5.42,5.4,5.4,73800.0
2011-11-28 12:30:00,5.4,5.41,5.4,5.41,55300.0,5.4,5.41,5.4,5.41,55300.0
2011-11-28 12:40:00,5.41,5.41,5.4,5.4,55800.0,5.41,5.41,5.4,5.4,55800.0
2011-11-28 12:50:00,5.4,5.41,5.4,5.4,27900.0,5.4,5.41,5.4,5.4,27900.0
2011-11-28 13:00:00,5.41,5.41,5.4,5.4,60400.0,5.41,5.41,5.4,5.4,60400.0
2011-11-28 13:10:00,5.4,5.41,5.38,5.4,554500.0,5.4,5.41,5.38,5.4,554500.0
2011-11-28 13:20:00,5.4,5.41,5.39,5.41,195900.0,5.4,5.41,5.39,5.41,195900.0
2011-11-28 13:30:00,5.41,5.41,5.4,5.4,40500.0,5.41,5.41,5.4,5.4,40500.0
2011-11-28 13:40:00,5.4,5.41,5.4,5.4,120800.0,5.4,5.41,5.4,5.4,120800.0
2011-11-28 13:50:00,5.41,5.41,5.39,5.39,84000.0,5.41,5.41,5.39,5.39,84000.0
2011-11-28 14:00:00,5.4,5.41,5.39,5.41,179900.0,5.4,5.41,5.39,5.41,179900.0
2011-11-28 14:10:00,5.42,5.43,5.41,5.42,935500.0,5.42,5.43,5.41,5.42,935500.0
2011-11-28 14:20:00,5.41,5.42,5.4,5.41,121200.0,5.41,5.42,5.4,5.41,121200.0
2011-11-28 14:30:00,5.41,5.41,5.4,5.4,86700.0,5.41,5.41,5.4,5.4,86700.0
2011-11-28 14:40:00,5.41,5.41,5.37,5.37,267600.0,5.41,5.41,5.37,5.37,267600.0
2011-11-28 14:50:00,5.38,5.38,5.36,5.37,141600.0,5.38,5.38,5.36,5.37,141600.0
2011-11-28 15:00:00,5.37,5.39,5.36,5.37,386000.0,5.37,5.39,5.36,5.37,386000.0
2011-11-28 15:10:00,5.37,5.39,5.36,5.39,234300.0,5.37,5.39,5.36,5.39,234300.0
2011-11-28 15:20:00,5.39,5.4,5.38,5.4,140100.0,5.39,5.4,5.38,5.4,140100.0
2011-11-28 15:30:00,5.4,5.42,5.39,5.41,392200.0,5.4,5.42,5.39,5.41,392200.0
2011-11-28 15:40:00,5.41,5.41,5.4,5.4,413200.0,5.41,5.41,5.4,5.4,413200.0
2011-11-28 15:50:00,5.41,5.43,5.4,5.42,901000.0,5.41,5.43,5.4,5.42,901000.0
2011-11-29 09:30:00,5.42,5.44,5.38,5.42,355600.0,5.42,5.44,5.38,5.42,355600.0
2011-11-29 09:40:00,5.42,5.47,5.42,5.46,276600.0,5.42,5.47,5.42,5.46,276600.0
2011-11-29 09:50:00,5.46,5.47,5.45,5.46,498600.0,5.46,5.47,5.45,5.46,498600.0
2011-11-29 10:00:00,5.46,5.49,5.45,5.46,948700.0,5.46,5.49,5.45,5.46,948700.0
2011-11-29 10:10:00,5.47,5.51,5.47,5.5,702000.0,5.47,5.51,5.47,5.5,702000.0
2011-11-29 10:20:00,5.51,5.53,5.5,5.52,244200.0,5.51,5.53,5.5,5.52,244200.0
2011-11-29 10:30:00,5.53,5.54,5.52,5.53,224400.0,5.53,5.54,5.52,5.53,224400.0
2011-11-29 10:40:00,5.53,5.54,5.49,5.51,878000.0,5.53,5.54,5.49,5.51,878000.0
2011-11-29 10:50:00,5.51,5.52,5.48,5.49,862200.0,5.51,5.52,5.48,5.49,862200.0
2011-11-29 11:00:00,5.49,5.51,5.49,5.5,301200.0,5.49,5.51,5.49,5.5,301200.0
2011-11-29 11:10:00,5.5,5.51,5.49,5.5,287300.0,5.5,5.51,5.49,5.5,287300.0
2011-11-29 11:20:00,5.5,5.53,5.5,5.53,246200.0,5.5,5.53,5.5,5.53,246200.0
2011-11-29 11:30:00,5.53,5.54,5.52,5.54,158700.0,5.53,5.54,5.52,5.54,158700.0
2011-11-29 11:40:00,5.54,5.55,5.54,5.55,230900.0,5.54,5.55,5.54,5.55,230900.0
2011-11-29 11:50:00,5.55,5.55,5.53,5.54,288900.0,5.55,5.55,5.53,5.54,288900.0
2011-11-29 12:00:00,5.54,5.56,5.53,5.56,360400.0,5.54,5.56,5.53,5.56,360400.0
2011-11-29 12:10:00,5.55,5.57,5.55,5.55,437600.0,5.55,5.57,5.55,5.55,437600.0
2011-11-29 12:20:00,5.55,5.56,5.55,5.56,63800.0,5.55,5.56,5.55,5.56,63800.0
2011-11-29 12:30:00,5.55,5.56,5.54,5.54,397200.0,5.55,5.56,5.54,5.54,397200.0
2011-11-29 12:40:00,5.54,5.55,5.54,5.54,84200.0,5.54,5.55,5.54,5.54,84200.0
2011-11-29 12:50:00,5.54,5.54,5.53,5.53,54500.0,5.54,5.54,5.53,5.53,54500.0
2011-11-29 13:00:00,5.54,5.54,5.52,5.52,111700.0,5.54,5.54,5.52,5.52,111700.0
2011-11-29 13:10:00,5.53,5.54,5.52,5.53,158300.0,5.53,5.54,5.52,5.53,158300.0
2011-11-29 13:20:00,5.53,5.55,5.53,5.54,101700.0,5.53,5.55,5.53,5.54,101700.0
2011-11-29 13:30:00,5.54,5.55,5.52,5.53,162700.0,5.54,5.55,5.52,5.53,162700.0
2011-11-29 13:40:00,5.52,5.53,5.52,5.52,66200.0,5.52,5.53,5.52,5.52,66200.0
2011-11-29 13:50:00,5.52,5.53,5.5,5.5,172300.0,5.52,5.53,5.5,5.5,172300.0
2011-11-29 14:00:00,5.51,5.51,5.48,5.5,625600.0,5.51,5.51,5.48,5.5,625600.0
2011-11-29 14:10:00,5.51,5.51,5.5,5.5,76000.0,5.51,5.51,5.5,5.5,76000.0
2011-11-29 14:20:00,5.51,5.51,5.5,5.5,46800.0,5.51,5.51,5.5,5.5,46800.0
2011-11-29 14:30:00,5.51,5.53,5.5,5.53,290400.0,5.51,5.53,5.5,5.53,290400.0
2011-11-29 14:40:00,5.52,5.54,5.52,5.54,162000.0,5.52,5.54,5.52,5.54,162000.0
2011-11-29 14:50:00,5.54,5.54,5.52,5.53,249100.0,5.54,5.54,5.52,5.53,249100.0
2011-11-29 15:00:00,5.52,5.54,5.52,5.53,375200.0,5.52,5.54,5.52,5.53,375200.0
2011-11-29 15:10:00,5.54,5.57,5.53,5.55,685100.0,5.54,5.57,5.53,5.55,685100.0
2011-11-29 15:20:00,5.56,5.56,5.55,5.55,281800.0,5.56,5.56,5.55,5.55,281800.0
2011-11-29 15:30:00,5.55,5.56,5.54,5.54,491400.0,5.55,5.56,5.54,5.54,491400.0
2011-11-29 15:40:00,5.54,5.56,5.54,5.56,644900.0,5.54,5.56,5.54,5.56,644900.0
2011-11-29 15:50:00,5.56,5.56,5.54,5.54,1285400.0,5.56,5.56,5.54,5.54,1285400.0
2011-11-30 09:30:00,5.69,5.72,5.66,5.68,517100.0,5.69,5.72,5.66,5.68,517100.0
2011-11-30 09:40:00,5.69,5.75,5.68,5.75,436300.0,5.69,5.75,5.68,5.75,436300.0
2011-11-30 09:50:00,5.75,5.76,5.73,5.74,436500.0,5.75,5.76,5.73,5.74,436500.0
2011-11-30 10:00:00,5.74,5.75,5.7,5.7,632400.0,5.74,5.75,5.7,5.7,632400.0
2011-11-30 10:10:00,5.71,5.74,5.7,5.74,441400.0,5.71,5.74,5.7,5.74,441400.0
2011-11-30 10:20:00,5.74,5.75,5.72,5.74,377000.0,5.74,5.75,5.72,5.74,377000.0
2011-11-30 10:30:00,5.74,5.75,5.73,5.74,403400.0,5.74,5.75,5.73,5.74,403400.0
2011-11-30 10:40:00,5.74,5.74,5.72,5.73,338700.0,5.74,5.74,5.72,5.73,338700.0
2011-11-30 10:50:00,5.74,5.75,5.72,5.75,912000.0,5.74,5.75,5.72,5.75,912000.0
2011-11-30 11:00:00,5.75,5.75,5.73,5.73,273900.0,5.75,5.75,5.73,5.73,273900.0
2011-11-30 11:10:00,5.72,5.74,5.72,5.74,138700.0,5.72,5.74,5.72,5.74,138700.0
2011-11-30 11:20:00,5.74,5.74,5.69,5.7,882900.0,5.74,5.74,5.69,5.7,882900.0
2011-11-30 11:30:00,5.69,5.73,5.69,5.73,216200.0,5.69,5.73,5.69,5.73,216200.0
2011-11-30 11:40:00,5.72,5.74,5.71,5.73,452800.0,5.72,5.74,5.71,5.73,452800.0
2011-11-30 11:50:00,5.73,5.73,5.71,5.73,211700.0,5.73,5.73,5.71,5.73,211700.0
2011-11-30 12:00:00,5.73,5.73,5.71,5.72,228400.0,5.73,5.73,5.71,5.72,228400.0
2011-11-30 12:10:00,5.73,5.73,5.72,5.73,194800.0,5.73,5.73,5.72,5.73,194800.0
2011-11-30 12:20:00,5.73,5.74,5.72,5.73,194000.0,5.73,5.74,5.72,5.73,194000.0
2011-11-30 12:30:00,5.73,5.74,5.72,5.72,171400.0,5.73,5.74,5.72,5.72,171400.0
2011-11-30 12:40:00,5.72,5.74,5.72,5.73,295000.0,5.72,5.74,5.72,5.73,295000.0
2011-11-30 12:50:00,5.73,5.78,5.72,5.76,1541500.0,5.73,5.78,5.72,5.76,1541500.0
2011-11-30 13:00:00,5.77,5.77,5.75,5.76,248800.0,5.77,5.77,5.75,5.76,248800.0
2011-11-30 13:10:00,5.75,5.75,5.74,5.75,219100.0,5.75,5.75,5.74,5.75,219100.0
2011-11-30 13:20:00,5.75,5.76,5.74,5.76,224300.0,5.75,5.76,5.74,5.76,224300.0
2011-11-30 13:30:00,5.76,5.77,5.75,5.77,568200.0,5.76,5.77,5.75,5.77,568200.0
2011-11-30 13:40:00,5.76,5.77,5.76,5.76,105500.0,5.76,5.77,5.76,5.76,105500.0
2011-11-30 13:50:00,5.77,5.77,5.75,5.76,266800.0,5.77,5.77,5.75,5.76,266800.0
2011-11-30 14:00:00,5.76,5.76,5.74,5.74,353700.0,5.76,5.76,5.74,5.74,353700.0
2011-11-30 14:10:00,5.74,5.76,5.74,5.76,363800.0,5.74,5.76,5.74,5.76,363800.0
2011-11-30 14:20:00,5.76,5.77,5.75,5.75,416300.0,5.76,5.77,5.75,5.75,416300.0
2011-11-30 14:30:00,5.75,5.77,5.75,5.76,561100.0,5.75,5.77,5.75,5.76,561100.0
2011-11-30 14:40:00,5.77,5.77,5.76,5.77,531400.0,5.77,5.77,5.76,5.77,531400.0
2011-11-30 14:50:00,5.76,5.78,5.76,5.77,390000.0,5.76,5.78,5.76,5.77,390000.0
2011-11-30 15:00:00,5.78,5.8,5.76,5.79,801100.0,5.78,5.8,5.76,5.79,801100.0
2011-11-30 15:10:00,5.8,5.82,5.79,5.81,521600.0,5.8,5.82,5.79,5.81,521600.0
2011-11-30 15:20:00,5.8,5.81,5.79,5.81,391600.0,5.8,5.81,5.79,5.81,391600.0
2011-11-30 15:30:00,5.81,5.84,5.8,5.83,617500.0,5.81,5.84,5.8,5.83,617500.0
2011-11-30 15:40:00,5.84,5.88,5.83,5.86,1292900.0,5.84,5.88,5.83,5.86,1292900.0
2011-11-30 15:50:00,5.87,5.9,5.86,5.89,2472800.0,5.87,5.9,5.86,5.89,2472800.0
2011-12-01 09:30:00,5.92,5.96,5.87,5.88,840800.0,5.92,5.96,5.87,5.88,840800.0
2011-12-01 09:40:00,5.88,5.97,5.88,5.96,489600.0,5.88,5.97,5.88,5.96,489600.0
2011-12-01 09:50:00,5.97,6.0,5.96,5.99,1106900.0,5.97,6.0,5.96,5.99,1106900.0
2011-12-01 10:00:00,6.0,6.03,5.98,6.03,690700.0,6.0,6.03,5.98,6.03,690700.0
2011-12-01 10:10:00,6.03,6.05,5.99,6.04,1609100.0,6.03,6.05,5.99,6.04,1609100.0
2011-12-01 10:20:00,6.03,6.05,6.03,6.03,734000.0,6.03,6.05,6.03,6.03,734000.0
2011-12-01 10:30:00,6.04,6.07,6.03,6.06,941100.0,6.04,6.07,6.03,6.06,941100.0
2011-12-01 10:40:00,6.06,6.1,6.05,6.06,1901400.0,6.06,6.1,6.05,6.06,1901400.0
2011-12-01 10:50:00,6.06,6.07,6.05,6.06,505700.0,6.06,6.07,6.05,6.06,505700.0
2011-12-01 11:00:00,6.06,6.08,6.06,6.07,264300.0,6.06,6.08,6.06,6.07,264300.0
2011-12-01 11:10:00,6.06,6.07,5.98,5.98,597900.0,6.06,6.07,5.98,5.98,597900.0
2011-12-01 11:20:00,5.98,6.01,5.98,6.01,884100.0,5.98,6.01,5.98,6.01,884100.0
2011-12-01 11:30:00,6.0,6.01,5.97,5.99,433700.0,6.0,6.01,5.97,5.99,433700.0
2011-12-01 11:40:00,5.99,6.0,5.96,5.97,379000.0,5.99,6.0,5.96,5.97,379000.0
2011-12-01 11:50:00,5.96,5.99,5.96,5.97,212700.0,5.96,5.99,5.96,5.97,212700.0
2011-12-01 12:00:00,5.97,5.98,5.96,5.96,142700.0,5.97,5.98,5.96,5.96,142700.0
2011-12-01 12:10:00,5.96,5.97,5.95,5.97,218900.0,5.96,5.97,5.95,5.97,218900.0
2011-12-01 12:20:00,5.96,5.97,5.96,5.96,92000.0,5.96,5.97,5.96,5.96,92000.0
2011-12-01 12:30:00,5.96,5.97,5.96,5.96,123600.0,5.96,5.97,5.96,5.96,123600.0
2011-12-01 12:40:00,5.97,5.97,5.93,5.93,197700.0,5.97,5.97,5.93,5.93,197700.0
2011-12-01 12:50:00,5.93,5.94,5.88,5.88,266500.0,5.93,5.94,5.88,5.88,266500.0
2011-12-01 13:00:00,5.89,5.92,5.88,5.91,358100.0,5.89,5.92,5.88,5.91,358100.0
2011-12-01 13:10:00,5.9,5.93,5.9,5.93,159000.0,5.9,5.93,5.9,5.93,159000.0
2011-12-01 13:20:00,5.93,5.93,5.92,5.92,42000.0,5.93,5.93,5.92,5.92,42000.0
2011-12-01 13:30:00,5.92,5.93,5.91,5.91,85300.0,5.92,5.93,5.91,5.91,85300.0
2011-12-01 13:40:00,5.91,5.94,5.91,5.93,216700.0,5.91,5.94,5.91,5.93,216700.0
2011-12-01 13:50:00,5.93,5.94,5.92,5.93,172800.0,5.93,5.94,5.92,5.93,172800.0
2011-12-01 14:00:00,5.93,5.93,5.92,5.92,75300.0,5.93,5.93,5.92,5.92,75300.0
2011-12-01 14:10:00,5.92,5.93,5.89,5.9,276800.0,5.92,5.93,5.89,5.9,276800.0
2011-12-01 14:20:00,5.9,5.91,5.9,5.9,71600.0,5.9,5.91,5.9,5.9,71600.0
2011-12-01 14:30:00,5.91,5.91,5.88,5.88,229200.0,5.91,5.91,5.88,5.88,229200.0
2011-12-01 14:40:00,5.88,5.89,5.86,5.88,669600.0,5.88,5.89,5.86,5.88,669600.0
2011-12-01 14:50:00,5.87,5.88,5.86,5.87,347400.0,5.87,5.88,5.86,5.87,347400.0
2011-12-01 15:00:00,5.88,5.89,5.87,5.88,293000.0,5.88,5.89,5.87,5.88,293000.0
2011-12-01 15:10:00,5.88,5.89,5.87,5.88,289100.0,5.88,5.89,5.87,5.88,289100.0
2011-12-01 15:20:00,5.89,5.9,5.87,5.9,704300.0,5.89,5.9,5.87,5.9,704300.0
2011-12-01 15:30:00,5.9,5.9,5.88,5.9,462700.0,5.9,5.9,5.88,5.9,462700.0
2011-12-01 15:40:00,5.9,5.9,5.89,5.89,390900.0,5.9,5.9,5.89,5.89,390900.0
2011-12-01 15:50:00,5.9,5.9,5.88,5.89,715600.0,5.9,5.9,5.88,5.89,715600.0
2011-12-02 09:30:00,5.96,6.0,5.95,5.96,461500.0,5.96,6.0,5.95,5.96,461500.0
2011-12-02 09:40:00,5.96,5.98,5.94,5.98,140800.0,5.96,5.98,5.94,5.98,140800.0
2011-12-02 09:50:00,5.98,5.98,5.96,5.97,184900.0,5.98,5.98,5.96,5.97,184900.0
2011-12-02 10:00:00,5.96,5.99,5.96,5.98,509700.0,5.96,5.99,5.96,5.98,509700.0
2011-12-02 10:10:00,5.98,5.99,5.97,5.99,106000.0,5.98,5.99,5.97,5.99,106000.0
2011-12-02 10:20:00,5.99,6.0,5.99,6.0,285000.0,5.99,6.0,5.99,6.0,285000.0
2011-12-02 10:30:00,6.0,6.0,5.99,6.0,72000.0,6.0,6.0,5.99,6.0,72000.0
2011-12-02 10:40:00,6.0,6.0,5.99,6.0,303100.0,6.0,6.0,5.99,6.0,303100.0
2011-12-02 10:50:00,6.0,6.0,5.99,6.0,75900.0,6.0,6.0,5.99,6.0,75900.0
2011-12-02 11:00:00,6.0,6.0,5.97,5.98,199000.0,6.0,6.0,5.97,5.98,199000.0
2011-12-02 11:10:00,5.98,5.98,5.96,5.98,178300.0,5.98,5.98,5.96,5.98,178300.0
2011-12-02 11:20:00,5.98,5.98,5.97,5.98,148500.0,5.98,5.98,5.97,5.98,148500.0
2011-12-02 11:30:00,5.98,5.98,5.96,5.97,287600.0,5.98,5.98,5.96,5.97,287600.0
2011-12-02 11:40:00,5.97,5.97,5.94,5.94,472100.0,5.97,5.97,5.94,5.94,472100.0
2011-12-02 11:50:00,5.95,5.95,5.93,5.94,383800.0,5.95,5.95,5.93,5.94,383800.0
2011-12-02 12:00:00,5.94,5.94,5.93,5.94,106500.0,5.94,5.94,5.93,5.94,106500.0
2011-12-02 12:10:00,5.94,5.94,5.93,5.93,89000.0,5.94,5.94,5.93,5.93,89000.0
2011-12-02 12:20:00,5.94,5.94,5.93,5.94,127600.0,5.94,5.94,5.93,5.94,127600.0
2011-12-02 12:30:00,5.93,5.96,5.93,5.96,113000.0,5.93,5.96,5.93,5.96,113000.0
2011-12-02 12:40:00,5.95,5.97,5.95,5.97,124300.0,5.95,5.97,5.95,5.97,124300.0
2011-12-02 12:50:00,5.96,5.97,5.96,5.97,94500.0,5.96,5.97,5.96,5.97,94500.0
2011-12-02 13:00:00,5.96,5.98,5.94,5.96,640100.0,5.96,5.98,5.94,5.96,640100.0
2011-12-02 13:10:00,5.95,5.96,5.9,5.91,805500.0,5.95,5.96,5.9,5.91,805500.0
2011-12-02 13:20:00,5.91,5.91,5.9,5.91,80600.0,5.91,5.91,5.9,5.91,80600.0
2011-12-02 13:30:00,5.9,5.91,5.83,5.83,749400.0,5.9,5.91,5.83,5.83,749400.0
2011-12-02 13:40:00,5.84,5.84,5.76,5.77,1869500.0,5.84,5.84,5.76,5.77,1869500.0
2011-12-02 13:50:00,5.77,5.81,5.74,5.79,1752900.0,5.77,5.81,5.74,5.79,1752900.0
2011-12-02 14:00:00,5.8,5.82,5.78,5.79,958700.0,5.8,5.82,5.78,5.79,958700.0
2011-12-02 14:10:00,5.79,5.79,5.73,5.73,794000.0,5.79,5.79,5.73,5.73,794000.0
2011-12-02 14:20:00,5.73,5.74,5.65,5.66,1230900.0,5.73,5.74,5.65,5.66,1230900.0
2011-12-02 14:30:00,5.66,5.66,5.51,5.52,3867800.0,5.66,5.66,5.51,5.52,3867800.0
2011-12-02 14:40:00,5.53,5.58,5.5,5.57,3123200.0,5.53,5.58,5.5,5.57,3123200.0
2011-12-02 14:50:00,5.57,5.57,5.32,5.34,7299600.0,5.57,5.57,5.32,5.34,7299600.0
2011-12-02 15:00:00,5.35,5.42,5.33,5.42,4344800.0,5.35,5.42,5.33,5.42,4344800.0
2011-12-02 15:10:00,5.41,5.47,5.4,5.44,3364800.0,5.41,5.47,5.4,5.44,3364800.0
2011-12-02 15:20:00,5.43,5.46,5.39,5.41,3067700.0,5.43,5.46,5.39,5.41,3067700.0
2011-12-02 15:30:00,5.42,5.45,5.39,5.45,2331100.0,5.42,5.45,5.39,5.45,2331100.0
2011-12-02 15:40:00,5.45,5.49,5.43,5.49,2348600.0,5.45,5.49,5.43,5.49,2348600.0
2011-12-02 15:50:00,5.48,5.53,5.48,5.5,2619100.0,5.48,5.53,5.48,5.5,2619100.0
2011-12-05 09:30:00,5.64,5.77,5.63,5.65,1071500.0,5.64,5.77,5.63,5.65,1071500.0
2011-12-05 09:40:00,5.65,5.69,5.64,5.65,928900.0,5.65,5.69,5.64,5.65,928900.0
2011-12-05 09:50:00,5.64,5.68,5.62,5.68,887600.0,5.64,5.68,5.62,5.68,887600.0
2011-12-05 10:00:00,5.68,5.68,5.61,5.64,765700.0,5.68,5.68,5.61,5.64,765700.0
2011-12-05 10:10:00,5.64,5.69,5.64,5.69,523900.0,5.64,5.69,5.64,5.69,523900.0
2011-12-05 10:20:00,5.69,5.71,5.67,5.71,588000.0,5.69,5.71,5.67,5.71,588000.0
2011-12-05 10:30:00,5.71,5.73,5.7,5.73,353100.0,5.71,5.73,5.7,5.73,353100.0
2011-12-05 10:40:00,5.72,5.74,5.72,5.73,344300.0,5.72,5.74,5.72,5.73,344300.0
2011-12-05 10:50:00,5.73,5.75,5.72,5.75,351300.0,5.73,5.75,5.72,5.75,351300.0
2011-12-05 11:00:00,5.75,5.77,5.74,5.77,369200.0,5.75,5.77,5.74,5.77,369200.0
2011-12-05 11:10:00,5.77,5.77,5.74,5.75,440400.0,5.77,5.77,5.74,5.75,440400.0
2011-12-05 11:20:00,5.75,5.76,5.75,5.76,243400.0,5.75,5.76,5.75,5.76,243400.0
2011-12-05 11:30:00,5.76,5.76,5.75,5.75,143900.0,5.76,5.76,5.75,5.75,143900.0
2011-12-05 11:40:00,5.76,5.78,5.75,5.78,375000.0,5.76,5.78,5.75,5.78,375000.0
2011-12-05 11:50:00,5.77,5.78,5.75,5.76,333400.0,5.77,5.78,5.75,5.76,333400.0
2011-12-05 12:00:00,5.75,5.76,5.74,5.75,228000.0,5.75,5.76,5.74,5.75,228000.0
2011-12-05 12:10:00,5.75,5.76,5.75,5.75,48600.0,5.75,5.76,5.75,5.75,48600.0
2011-12-05 12:20:00,5.75,5.76,5.75,5.75,53700.0,5.75,5.76,5.75,5.75,53700.0
2011-12-05 12:30:00,5.75,5.76,5.75,5.76,155900.0,5.75,5.76,5.75,5.76,155900.0
2011-12-05 12:40:00,5.75,5.78,5.75,5.77,235200.0,5.75,5.78,5.75,5.77,235200.0
2011-12-05 12:50:00,5.78,5.78,5.77,5.78,127900.0,5.78,5.78,5.77,5.78,127900.0
2011-12-05 13:00:00,5.77,5.78,5.77,5.78,71900.0,5.77,5.78,5.77,5.78,71900.0
2011-12-05 13:10:00,5.77,5.78,5.77,5.78,86600.0,5.77,5.78,5.77,5.78,86600.0
2011-12-05 13:20:00,5.78,5.78,5.77,5.78,77900.0,5.78,5.78,5.77,5.78,77900.0
2011-12-05 13:30:00,5.77,5.79,5.77,5.78,177300.0,5.77,5.79,5.77,5.78,177300.0
2011-12-05 13:40:00,5.78,5.79,5.71,5.71,701600.0,5.78,5.79,5.71,5.71,701600.0
2011-12-05 13:50:00,5.72,5.72,5.71,5.71,148600.0,5.72,5.72,5.71,5.71,148600.0
2011-12-05 14:00:00,5.72,5.72,5.71,5.72,286700.0,5.72,5.72,5.71,5.72,286700.0
2011-12-05 14:10:00,5.71,5.72,5.71,5.71,263200.0,5.71,5.72,5.71,5.71,263200.0
2011-12-05 14:20:00,5.71,5.74,5.71,5.71,964200.0,5.71,5.74,5.71,5.71,964200.0
2011-12-05 14:30:00,5.71,5.72,5.71,5.72,230500.0,5.71,5.72,5.71,5.72,230500.0
2011-12-05 14:40:00,5.71,5.74,5.71,5.74,397700.0,5.71,5.74,5.71,5.74,397700.0
2011-12-05 14:50:00,5.73,5.75,5.73,5.74,329000.0,5.73,5.75,5.73,5.74,329000.0
2011-12-05 15:00:00,5.75,5.76,5.69,5.69,651000.0,5.75,5.76,5.69,5.69,651000.0
2011-12-05 15:10:00,5.69,5.71,5.68,5.68,611000.0,5.69,5.71,5.68,5.68,611000.0
2011-12-05 15:20:00,5.69,5.69,5.68,5.68,352000.0,5.69,5.69,5.68,5.68,352000.0
2011-12-05 15:30:00,5.69,5.69,5.64,5.65,2059900.0,5.69,5.69,5.64,5.65,2059900.0
2011-12-05 15:40:00,5.64,5.66,5.63,5.64,2139000.0,5.64,5.66,5.63,5.64,2139000.0
2011-12-05 15:50:00,5.64,5.65,5.6,5.6,4887400.0,5.64,5.65,5.6,5.6,4887400.0
2011-12-06 09:30:00,5.68,5.7,5.64,5.65,455500.0,5.68,5.7,5.64,5.65,455500.0
2011-12-06 09:40:00,5.65,5.66,5.61,5.62,192000.0,5.65,5.66,5.61,5.62,192000.0
2011-12-06 09:50:00,5.61,5.65,5.61,5.62,389800.0,5.61,5.65,5.61,5.62,389800.0
2011-12-06 10:00:00,5.62,5.65,5.62,5.65,205700.0,5.62,5.65,5.62,5.65,205700.0
2011-12-06 10:10:00,5.65,5.65,5.63,5.65,481600.0,5.65,5.65,5.63,5.65,481600.0
2011-12-06 10:20:00,5.65,5.7,5.64,5.68,657700.0,5.65,5.7,5.64,5.68,657700.0
2011-12-06 10:30:00,5.68,5.69,5.68,5.69,120200.0,5.68,5.69,5.68,5.69,120200.0
2011-12-06 10:40:00,5.69,5.69,5.66,5.68,362700.0,5.69,5.69,5.66,5.68,362700.0
2011-12-06 10:50:00,5.67,5.68,5.6,5.61,536200.0,5.67,5.68,5.6,5.61,536200.0
2011-12-06 11:00:00,5.62,5.62,5.58,5.58,527500.0,5.62,5.62,5.58,5.58,527500.0
2011-12-06 11:10:00,5.58,5.61,5.58,5.59,282900.0,5.58,5.61,5.58,5.59,282900.0
2011-12-06 11:20:00,5.59,5.6,5.58,5.59,252300.0,5.59,5.6,5.58,5.59,252300.0
2011-12-06 11:30:00,5.58,5.59,5.56,5.56,323800.0,5.58,5.59,5.56,5.56,323800.0
2011-12-06 11:40:00,5.57,5.57,5.56,5.56,155700.0,5.57,5.57,5.56,5.56,155700.0
2011-12-06 11:50:00,5.57,5.58,5.54,5.56,562200.0,5.57,5.58,5.54,5.56,562200.0
2011-12-06 12:00:00,5.55,5.56,5.55,5.55,174000.0,5.55,5.56,5.55,5.55,174000.0
2011-12-06 12:10:00,5.56,5.56,5.52,5.52,423600.0,5.56,5.56,5.52,5.52,423600.0
2011-12-06 12:20:00,5.52,5.53,5.5,5.5,263500.0,5.52,5.53,5.5,5.5,263500.0
2011-12-06 12:30:00,5.5,5.51,5.5,5.5,280000.0,5.5,5.51,5.5,5.5,280000.0
2011-12-06 12:40:00,5.5,5.51,5.49,5.49,443400.0,5.5,5.51,5.49,5.49,443400.0
2011-12-06 12:50:00,5.5,5.5,5.49,5.5,185000.0,5.5,5.5,5.49,5.5,185000.0
2011-12-06 13:00:00,5.5,5.51,5.49,5.5,297500.0,5.5,5.51,5.49,5.5,297500.0
2011-12-06 13:10:00,5.51,5.55,5.49,5.55,616400.0,5.51,5.55,5.49,5.55,616400.0
2011-12-06 13:20:00,5.55,5.57,5.54,5.57,304200.0,5.55,5.57,5.54,5.57,304200.0
2011-12-06 13:30:00,5.57,5.58,5.56,5.58,159800.0,5.57,5.58,5.56,5.58,159800.0
2011-12-06 13:40:00,5.57,5.59,5.57,5.59,159800.0,5.57,5.59,5.57,5.59,159800.0
2011-12-06 13:50:00,5.58,5.6,5.58,5.6,233000.0,5.58,5.6,5.58,5.6,233000.0
2011-12-06 14:00:00,5.59,5.6,5.58,5.58,285500.0,5.59,5.6,5.58,5.58,285500.0
2011-12-06 14:10:00,5.59,5.59,5.57,5.58,377800.0,5.59,5.59,5.57,5.58,377800.0
2011-12-06 14:20:00,5.58,5.58,5.55,5.56,269500.0,5.58,5.58,5.55,5.56,269500.0
2011-12-06 14:30:00,5.56,5.59,5.55,5.58,464800.0,5.56,5.59,5.55,5.58,464800.0
2011-12-06 14:40:00,5.58,5.6,5.58,5.6,377300.0,5.58,5.6,5.58,5.6,377300.0
2011-12-06 14:50:00,5.59,5.62,5.59,5.62,257400.0,5.59,5.62,5.59,5.62,257400.0
2011-12-06 15:00:00,5.62,5.62,5.61,5.61,107300.0,5.62,5.62,5.61,5.61,107300.0
2011-12-06 15:10:00,5.62,5.64,5.61,5.64,272800.0,5.62,5.64,5.61,5.64,272800.0
2011-12-06 15:20:00,5.64,5.64,5.63,5.64,192400.0,5.64,5.64,5.63,5.64,192400.0
2011-12-06 15:30:00,5.64,5.64,5.61,5.62,1033900.0,5.64,5.64,5.61,5.62,1033900.0
2011-12-06 15:40:00,5.62,5.62,5.59,5.59,903800.0,5.62,5.62,5.59,5.59,903800.0
2011-12-06 15:50:00,5.59,5.61,5.59,5.6,1415900.0,5.59,5.61,5.59,5.6,1415900.0
2011-12-07 09:30:00,5.56,5.57,5.5,5.52,160000.0,5.56,5.57,5.5,5.52,160000.0
2011-12-07 09:40:00,5.51,5.53,5.47,5.51,371900.0,5.51,5.53,5.47,5.51,371900.0
2011-12-07 09:50:00,5.51,5.57,5.5,5.57,607800.0,5.51,5.57,5.5,5.57,607800.0
2011-12-07 10:00:00,5.56,5.57,5.54,5.55,458700.0,5.56,5.57,5.54,5.55,458700.0
2011-12-07 10:10:00,5.55,5.56,5.53,5.55,556600.0,5.55,5.56,5.53,5.55,556600.0
2011-12-07 10:20:00,5.55,5.55,5.51,5.53,194200.0,5.55,5.55,5.51,5.53,194200.0
2011-12-07 10:30:00,5.52,5.53,5.51,5.52,85800.0,5.52,5.53,5.51,5.52,85800.0
2011-12-07 10:40:00,5.51,5.53,5.5,5.53,574700.0,5.51,5.53,5.5,5.53,574700.0
2011-12-07 10:50:00,5.53,5.53,5.52,5.53,45600.0,5.53,5.53,5.52,5.53,45600.0
2011-12-07 11:00:00,5.52,5.53,5.52,5.53,138300.0,5.52,5.53,5.52,5.53,138300.0
2011-12-07 11:10:00,5.53,5.53,5.49,5.5,279000.0,5.53,5.53,5.49,5.5,279000.0
2011-12-07 11:20:00,5.49,5.52,5.49,5.51,260700.0,5.49,5.52,5.49,5.51,260700.0
2011-12-07 11:30:00,5.51,5.54,5.51,5.53,287600.0,5.51,5.54,5.51,5.53,287600.0
2011-12-07 11:40:00,5.54,5.54,5.53,5.54,155100.0,5.54,5.54,5.53,5.54,155100.0
2011-12-07 11:50:00,5.54,5.55,5.53,5.54,267400.0,5.54,5.55,5.53,5.54,267400.0
2011-12-07 12:00:00,5.54,5.55,5.53,5.53,193100.0,5.54,5.55,5.53,5.53,193100.0
2011-12-07 12:10:00,5.53,5.54,5.53,5.53,38700.0,5.53,5.54,5.53,5.53,38700.0
2011-12-07 12:20:00,5.54,5.54,5.53,5.54,288000.0,5.54,5.54,5.53,5.54,288000.0
2011-12-07 12:30:00,5.54,5.54,5.53,5.54,154400.0,5.54,5.54,5.53,5.54,154400.0
2011-12-07 12:40:00,5.54,5.54,5.53,5.54,33500.0,5.54,5.54,5.53,5.54,33500.0
2011-12-07 12:50:00,5.54,5.54,5.52,5.53,348800.0,5.54,5.54,5.52,5.53,348800.0
2011-12-07 13:00:00,5.53,5.54,5.53,5.54,34300.0,5.53,5.54,5.53,5.54,34300.0
2011-12-07 13:10:00,5.53,5.54,5.53,5.53,61600.0,5.53,5.54,5.53,5.53,61600.0
2011-12-07 13:20:00,5.54,5.54,5.53,5.53,20900.0,5.54,5.54,5.53,5.53,20900.0
2011-12-07 13:30:00,5.53,5.54,5.53,5.54,28100.0,5.53,5.54,5.53,5.54,28100.0
2011-12-07 13:40:00,5.54,5.54,5.52,5.54,596600.0,5.54,5.54,5.52,5.54,596600.0
2011-12-07 13:50:00,5.54,5.54,5.53,5.54,99800.0,5.54,5.54,5.53,5.54,99800.0
2011-12-07 14:00:00,5.53,5.55,5.53,5.55,138400.0,5.53,5.55,5.53,5.55,138400.0
2011-12-07 14:10:00,5.54,5.55,5.53,5.54,257800.0,5.54,5.55,5.53,5.54,257800.0
2011-12-07 14:20:00,5.54,5.55,5.53,5.54,369100.0,5.54,5.55,5.53,5.54,369100.0
2011-12-07 14:30:00,5.54,5.54,5.53,5.54,65800.0,5.54,5.54,5.53,5.54,65800.0
2011-12-07 14:40:00,5.54,5.54,5.53,5.54,630500.0,5.54,5.54,5.53,5.54,630500.0
2011-12-07 14:50:00,5.54,5.54,5.53,5.54,65100.0,5.54,5.54,5.53,5.54,65100.0
2011-12-07 15:00:00,5.53,5.54,5.53,5.53,110500.0,5.53,5.54,5.53,5.53,110500.0
2011-12-07 15:10:00,5.54,5.56,5.53,5.55,323100.0,5.54,5.56,5.53,5.55,323100.0
2011-12-07 15:20:00,5.56,5.58,5.55,5.58,250100.0,5.56,5.58,5.55,5.58,250100.0
2011-12-07 15:30:00,5.58,5.62,5.57,5.6,558400.0,5.58,5.62,5.57,5.6,558400.0
2011-12-07 15:40:00,5.59,5.62,5.59,5.6,640200.0,5.59,5.62,5.59,5.6,640200.0
2011-12-07 15:50:00,5.6,5.6,5.57,5.59,1643700.0,5.6,5.6,5.57,5.59,1643700.0
2011-12-08 09:30:00,5.58,5.62,5.52,5.55,266800.0,5.58,5.62,5.52,5.55,266800.0
2011-12-08 09:40:00,5.54,5.55,5.51,5.51,224600.0,5.54,5.55,5.51,5.51,224600.0
2011-12-08 09:50:00,5.52,5.52,5.48,5.49,265400.0,5.52,5.52,5.48,5.49,265400.0
2011-12-08 10:00:00,5.49,5.52,5.49,5.5,347300.0,5.49,5.52,5.49,5.5,347300.0
2011-12-08 10:10:00,5.5,5.5,5.48,5.49,182100.0,5.5,5.5,5.48,5.49,182100.0
2011-12-08 10:20:00,5.49,5.51,5.48,5.5,298500.0,5.49,5.51,5.48,5.5,298500.0
2011-12-08 10:30:00,5.5,5.52,5.49,5.51,128100.0,5.5,5.52,5.49,5.51,128100.0
2011-12-08 10:40:00,5.51,5.53,5.51,5.52,172600.0,5.51,5.53,5.51,5.52,172600.0
2011-12-08 10:50:00,5.52,5.52,5.48,5.48,95200.0,5.52,5.52,5.48,5.48,95200.0
2011-12-08 11:00:00,5.48,5.49,5.46,5.46,164000.0,5.48,5.49,5.46,5.46,164000.0
2011-12-08 11:10:00,5.46,5.47,5.43,5.43,335700.0,5.46,5.47,5.43,5.43,335700.0
2011-12-08 11:20:00,5.43,5.44,5.43,5.43,80000.0,5.43,5.44,5.43,5.43,80000.0
2011-12-08 11:30:00,5.43,5.44,5.42,5.42,262500.0,5.43,5.44,5.42,5.42,262500.0
2011-12-08 11:40:00,5.42,5.42,5.4,5.41,182900.0,5.42,5.42,5.4,5.41,182900.0
2011-12-08 11:50:00,5.41,5.42,5.4,5.42,145500.0,5.41,5.42,5.4,5.42,145500.0
2011-12-08 12:00:00,5.42,5.42,5.41,5.42,104200.0,5.42,5.42,5.41,5.42,104200.0
2011-12-08 12:10:00,5.42,5.42,5.41,5.41,55000.0,5.42,5.42,5.41,5.41,55000.0
2011-12-08 12:20:00,5.42,5.42,5.4,5.4,137100.0,5.42,5.42,5.4,5.4,137100.0
2011-12-08 12:30:00,5.4,5.41,5.4,5.41,131500.0,5.4,5.41,5.4,5.41,131500.0
2011-12-08 12:40:00,5.4,5.41,5.4,5.4,41700.0,5.4,5.41,5.4,5.4,41700.0
2011-12-08 12:50:00,5.41,5.41,5.4,5.4,56900.0,5.41,5.41,5.4,5.4,56900.0
2011-12-08 13:00:00,5.4,5.41,5.39,5.39,233500.0,5.4,5.41,5.39,5.39,233500.0
2011-12-08 13:10:00,5.39,5.4,5.38,5.38,152200.0,5.39,5.4,5.38,5.38,152200.0
2011-12-08 13:20:00,5.39,5.39,5.37,5.38,168500.0,5.39,5.39,5.37,5.38,168500.0
2011-12-08 13:30:00,5.38,5.38,5.37,5.37,104900.0,5.38,5.38,5.37,5.37,104900.0
2011-12-08 13:40:00,5.37,5.38,5.37,5.38,51000.0,5.37,5.38,5.37,5.38,51000.0
2011-12-08 13:50:00,5.38,5.38,5.37,5.38,79900.0,5.38,5.38,5.37,5.38,79900.0
2011-12-08 14:00:00,5.37,5.38,5.37,5.37,155400.0,5.37,5.38,5.37,5.37,155400.0
2011-12-08 14:10:00,5.38,5.38,5.37,5.37,56600.0,5.38,5.38,5.37,5.37,56600.0
2011-12-08 14:20:00,5.37,5.38,5.34,5.35,637600.0,5.37,5.38,5.34,5.35,637600.0
2011-12-08 14:30:00,5.35,5.35,5.31,5.32,378400.0,5.35,5.35,5.31,5.32,378400.0
2011-12-08 14:40:00,5.31,5.32,5.28,5.31,888100.0,5.31,5.32,5.28,5.31,888100.0
2011-12-08 14:50:00,5.31,5.32,5.29,5.29,2733500.0,5.31,5.32,5.29,5.29,2733500.0
2011-12-08 15:00:00,5.3,5.32,5.27,5.27,2787300.0,5.3,5.32,5.27,5.27,2787300.0
2011-12-08 15:10:00,5.27,5.35,5.27,5.35,788400.0,5.27,5.35,5.27,5.35,788400.0
2011-12-08 15:20:00,5.35,5.39,5.34,5.39,793000.0,5.35,5.39,5.34,5.39,793000.0
2011-12-08 15:30:00,5.39,5.43,5.37,5.37,1093000.0,5.39,5.43,5.37,5.37,1093000.0
2011-12-08 15:40:00,5.37,5.38,5.33,5.33,848900.0,5.37,5.38,5.33,5.33,848900.0
2011-12-08 15:50:00,5.33,5.34,5.3,5.33,1359500.0,5.33,5.34,5.3,5.33,1359500.0
2011-12-09 09:30:00,5.38,5.43,5.32,5.38,443300.0,5.38,5.43,5.32,5.38,443300.0
2011-12-09 09:40:00,5.38,5.38,5.35,5.36,235200.0,5.38,5.38,5.35,5.36,235200.0
2011-12-09 09:50:00,5.36,5.36,5.33,5.35,408400.0,5.36,5.36,5.33,5.35,408400.0
2011-12-09 10:00:00,5.35,5.35,5.34,5.35,255100.0,5.35,5.35,5.34,5.35,255100.0
2011-12-09 10:10:00,5.35,5.37,5.32,5.33,578200.0,5.35,5.37,5.32,5.33,578200.0
2011-12-09 10:20:00,5.33,5.35,5.32,5.35,408600.0,5.33,5.35,5.32,5.35,408600.0
2011-12-09 10:30:00,5.34,5.35,5.33,5.33,234400.0,5.34,5.35,5.33,5.33,234400.0
2011-12-09 10:40:00,5.33,5.35,5.33,5.35,113800.0,5.33,5.35,5.33,5.35,113800.0
2011-12-09 10:50:00,5.35,5.36,5.34,5.36,257500.0,5.35,5.36,5.34,5.36,257500.0
2011-12-09 11:00:00,5.36,5.39,5.36,5.39,327500.0,5.36,5.39,5.36,5.39,327500.0
2011-12-09 11:10:00,5.39,5.41,5.37,5.41,999800.0,5.39,5.41,5.37,5.41,999800.0
2011-12-09 11:20:00,5.41,5.43,5.4,5.42,518900.0,5.41,5.43,5.4,5.42,518900.0
2011-12-09 11:30:00,5.42,5.43,5.41,5.41,257300.0,5.42,5.43,5.41,5.41,257300.0
2011-12-09 11:40:00,5.41,5.42,5.4,5.41,122300.0,5.41,5.42,5.4,5.41,122300.0
2011-12-09 11:50:00,5.41,5.41,5.4,5.4,32800.0,5.41,5.41,5.4,5.4,32800.0
2011-12-09 12:00:00,5.4,5.41,5.39,5.4,99800.0,5.4,5.41,5.39,5.4,99800.0
2011-12-09 12:10:00,5.4,5.42,5.39,5.42,228800.0,5.4,5.42,5.39,5.42,228800.0
2011-12-09 12:20:00,5.42,5.42,5.4,5.41,158600.0,5.42,5.42,5.4,5.41,158600.0
2011-12-09 12:30:00,5.4,5.43,5.4,5.42,187500.0,5.4,5.43,5.4,5.42,187500.0
2011-12-09 12:40:00,5.42,5.43,5.42,5.43,30600.0,5.42,5.43,5.42,5.43,30600.0
2011-12-09 12:50:00,5.42,5.43,5.41,5.42,99500.0,5.42,5.43,5.41,5.42,99500.0
2011-12-09 13:00:00,5.41,5.42,5.4,5.41,77700.0,5.41,5.42,5.4,5.41,77700.0
2011-12-09 13:10:00,5.41,5.41,5.4,5.4,45900.0,5.41,5.41,5.4,5.4,45900.0
2011-12-09 13:20:00,5.41,5.42,5.4,5.41,265600.0,5.41,5.42,5.4,5.41,265600.0
2011-12-09 13:30:00,5.42,5.42,5.41,5.41,55200.0,5.42,5.42,5.41,5.41,55200.0
2011-12-09 13:40:00,5.42,5.42,5.41,5.42,110400.0,5.42,5.42,5.41,5.42,110400.0
2011-12-09 13:50:00,5.41,5.42,5.41,5.42,49800.0,5.41,5.42,5.41,5.42,49800.0
2011-12-09 14:00:00,5.41,5.42,5.41,5.42,67400.0,5.41,5.42,5.41,5.42,67400.0
2011-12-09 14:10:00,5.42,5.42,5.41,5.42,75800.0,5.42,5.42,5.41,5.42,75800.0
2011-12-09 14:20:00,5.41,5.44,5.41,5.44,293200.0,5.41,5.44,5.41,5.44,293200.0
2011-12-09 14:30:00,5.44,5.44,5.43,5.44,187400.0,5.44,5.44,5.43,5.44,187400.0
2011-12-09 14:40:00,5.44,5.44,5.43,5.44,133800.0,5.44,5.44,5.43,5.44,133800.0
2011-12-09 14:50:00,5.44,5.45,5.42,5.43,361300.0,5.44,5.45,5.42,5.43,361300.0
2011-12-09 15:00:00,5.42,5.43,5.37,5.38,830600.0,5.42,5.43,5.37,5.38,830600.0
2011-12-09 15:10:00,5.37,5.38,5.36,5.36,323500.0,5.37,5.38,5.36,5.36,323500.0
2011-12-09 15:20:00,5.37,5.38,5.36,5.37,671300.0,5.37,5.38,5.36,5.37,671300.0
2011-12-09 15:30:00,5.37,5.37,5.34,5.35,1034700.0,5.37,5.37,5.34,5.35,1034700.0
2011-12-09 15:40:00,5.35,5.38,5.34,5.35,1099000.0,5.35,5.38,5.34,5.35,1099000.0
2011-12-09 15:50:00,5.35,5.36,5.33,5.34,2136400.0,5.35,5.36,5.33,5.34,2136400.0
2011-12-12 09:30:00,5.32,5.32,5.27,5.28,348500.0,5.32,5.32,5.27,5.28,348500.0
2011-12-12 09:40:00,5.28,5.32,5.27,5.31,371800.0,5.28,5.32,5.27,5.31,371800.0
2011-12-12 09:50:00,5.31,5.31,5.27,5.28,295300.0,5.31,5.31,5.27,5.28,295300.0
2011-12-12 10:00:00,5.29,5.29,5.26,5.29,287000.0,5.29,5.29,5.26,5.29,287000.0
2011-12-12 10:10:00,5.29,5.3,5.28,5.3,127900.0,5.29,5.3,5.28,5.3,127900.0
2011-12-12 10:20:00,5.29,5.31,5.29,5.31,207900.0,5.29,5.31,5.29,5.31,207900.0
2011-12-12 10:30:00,5.3,5.31,5.29,5.29,164500.0,5.3,5.31,5.29,5.29,164500.0
2011-12-12 10:40:00,5.3,5.3,5.29,5.29,112000.0,5.3,5.3,5.29,5.29,112000.0
2011-12-12 10:50:00,5.3,5.3,5.29,5.29,190100.0,5.3,5.3,5.29,5.29,190100.0
2011-12-12 11:00:00,5.29,5.3,5.29,5.3,71000.0,5.29,5.3,5.29,5.3,71000.0
2011-12-12 11:10:00,5.29,5.3,5.27,5.27,267400.0,5.29,5.3,5.27,5.27,267400.0
2011-12-12 11:20:00,5.28,5.29,5.27,5.28,278200.0,5.28,5.29,5.27,5.28,278200.0
2011-12-12 11:30:00,5.28,5.29,5.27,5.28,257100.0,5.28,5.29,5.27,5.28,257100.0
2011-12-12 11:40:00,5.27,5.28,5.25,5.25,219100.0,5.27,5.28,5.25,5.25,219100.0
2011-12-12 11:50:00,5.25,5.26,5.24,5.25,273400.0,5.25,5.26,5.24,5.25,273400.0
2011-12-12 12:00:00,5.25,5.25,5.23,5.24,351000.0,5.25,5.25,5.23,5.24,351000.0
2011-12-12 12:10:00,5.24,5.24,5.23,5.24,64100.0,5.24,5.24,5.23,5.24,64100.0
2011-12-12 12:20:00,5.24,5.25,5.23,5.24,286700.0,5.24,5.25,5.23,5.24,286700.0
2011-12-12 12:30:00,5.24,5.25,5.23,5.24,181300.0,5.24,5.25,5.23,5.24,181300.0
2011-12-12 12:40:00,5.24,5.25,5.23,5.25,162500.0,5.24,5.25,5.23,5.25,162500.0
2011-12-12 12:50:00,5.24,5.25,5.24,5.25,70900.0,5.24,5.25,5.24,5.25,70900.0
2011-12-12 13:00:00,5.24,5.25,5.24,5.25,165700.0,5.24,5.25,5.24,5.25,165700.0
2011-12-12 13:10:00,5.25,5.25,5.24,5.24,100800.0,5.25,5.25,5.24,5.24,100800.0
2011-12-12 13:20:00,5.24,5.26,5.24,5.25,89800.0,5.24,5.26,5.24,5.25,89800.0
2011-12-12 13:30:00,5.25,5.27,5.25,5.26,291100.0,5.25,5.27,5.25,5.26,291100.0
2011-12-12 13:40:00,5.26,5.28,5.26,5.28,176600.0,5.26,5.28,5.26,5.28,176600.0
2011-12-12 13:50:00,5.27,5.28,5.26,5.27,780700.0,5.27,5.28,5.26,5.27,780700.0
2011-12-12 14:00:00,5.26,5.27,5.24,5.26,1000200.0,5.26,5.27,5.24,5.26,1000200.0
2011-12-12 14:10:00,5.26,5.26,5.24,5.25,109600.0,5.26,5.26,5.24,5.25,109600.0
2011-12-12 14:20:00,5.25,5.25,5.24,5.25,86700.0,5.25,5.25,5.24,5.25,86700.0
2011-12-12 14:30:00,5.25,5.25,5.24,5.25,133100.0,5.25,5.25,5.24,5.25,133100.0
2011-12-12 14:40:00,5.25,5.26,5.25,5.26,202100.0,5.25,5.26,5.25,5.26,202100.0
2011-12-12 14:50:00,5.25,5.29,5.25,5.29,226700.0,5.25,5.29,5.25,5.29,226700.0
2011-12-12 15:00:00,5.29,5.29,5.26,5.27,723900.0,5.29,5.29,5.26,5.27,723900.0
2011-12-12 15:10:00,5.27,5.27,5.26,5.27,152700.0,5.27,5.27,5.26,5.27,152700.0
2011-12-12 15:20:00,5.27,5.27,5.26,5.27,187000.0,5.27,5.27,5.26,5.27,187000.0
2011-12-12 15:30:00,5.27,5.3,5.26,5.3,773300.0,5.27,5.3,5.26,5.3,773300.0
2011-12-12 15:40:00,5.29,5.31,5.29,5.29,1361900.0,5.29,5.31,5.29,5.29,1361900.0
2011-12-12 15:50:00,5.29,5.3,5.28,5.3,2355400.0,5.29,5.3,5.28,5.3,2355400.0
2011-12-13 09:30:00,5.31,5.34,5.29,5.34,181200.0,5.31,5.34,5.29,5.34,181200.0
2011-12-13 09:40:00,5.34,5.37,5.29,5.29,475800.0,5.34,5.37,5.29,5.29,475800.0
2011-12-13 09:50:00,5.29,5.36,5.29,5.34,1219600.0,5.29,5.36,5.29,5.34,1219600.0
2011-12-13 10:00:00,5.34,5.37,5.34,5.35,656400.0,5.34,5.37,5.34,5.35,656400.0
2011-12-13 10:10:00,5.35,5.37,5.34,5.35,937900.0,5.35,5.37,5.34,5.35,937900.0
2011-12-13 10:20:00,5.35,5.36,5.33,5.35,782300.0,5.35,5.36,5.33,5.35,782300.0
2011-12-13 10:30:00,5.35,5.38,5.35,5.38,253100.0,5.35,5.38,5.35,5.38,253100.0
2011-12-13 10:40:00,5.37,5.38,5.32,5.33,840500.0,5.37,5.38,5.32,5.33,840500.0
2011-12-13 10:50:00,5.33,5.38,5.33,5.37,558700.0,5.33,5.38,5.33,5.37,558700.0
2011-12-13 11:00:00,5.38,5.38,5.34,5.34,287700.0,5.38,5.38,5.34,5.34,287700.0
2011-12-13 11:10:00,5.34,5.36,5.33,5.36,1100400.0,5.34,5.36,5.33,5.36,1100400.0
2011-12-13 11:20:00,5.35,5.37,5.35,5.37,246300.0,5.35,5.37,5.35,5.37,246300.0
2011-12-13 11:30:00,5.37,5.37,5.35,5.35,249300.0,5.37,5.37,5.35,5.35,249300.0
2011-12-13 11:40:00,5.36,5.37,5.35,5.37,664500.0,5.36,5.37,5.35,5.37,664500.0
2011-12-13 11:50:00,5.36,5.41,5.36,5.4,533300.0,5.36,5.41,5.36,5.4,533300.0
2011-12-13 12:00:00,5.4,5.4,5.39,5.39,85900.0,5.4,5.4,5.39,5.39,85900.0
2011-12-13 12:10:00,5.39,5.4,5.36,5.38,920300.0,5.39,5.4,5.36,5.38,920300.0
2011-12-13 12:20:00,5.38,5.4,5.38,5.4,227200.0,5.38,5.4,5.38,5.4,227200.0
2011-12-13 12:30:00,5.4,5.4,5.37,5.37,238800.0,5.4,5.4,5.37,5.37,238800.0
2011-12-13 12:40:00,5.37,5.39,5.37,5.38,182800.0,5.37,5.39,5.37,5.38,182800.0
2011-12-13 12:50:00,5.38,5.4,5.38,5.39,166400.0,5.38,5.4,5.38,5.39,166400.0
2011-12-13 13:00:00,5.39,5.41,5.37,5.38,610100.0,5.39,5.41,5.37,5.38,610100.0
2011-12-13 13:10:00,5.38,5.39,5.36,5.37,556900.0,5.38,5.39,5.36,5.37,556900.0
2011-12-13 13:20:00,5.37,5.38,5.36,5.37,139700.0,5.37,5.38,5.36,5.37,139700.0
2011-12-13 13:30:00,5.37,5.38,5.36,5.36,88300.0,5.37,5.38,5.36,5.36,88300.0
2011-12-13 13:40:00,5.36,5.37,5.35,5.35,280200.0,5.36,5.37,5.35,5.35,280200.0
2011-12-13 13:50:00,5.35,5.37,5.35,5.37,124400.0,5.35,5.37,5.35,5.37,124400.0
2011-12-13 14:00:00,5.36,5.38,5.36,5.37,149100.0,5.36,5.38,5.36,5.37,149100.0
2011-12-13 14:10:00,5.37,5.38,5.35,5.35,342600.0,5.37,5.38,5.35,5.35,342600.0
2011-12-13 14:20:00,5.35,5.37,5.35,5.36,693500.0,5.35,5.37,5.35,5.36,693500.0
2011-12-13 14:30:00,5.36,5.38,5.35,5.37,1831000.0,5.36,5.38,5.35,5.37,1831000.0
2011-12-13 14:40:00,5.36,5.38,5.35,5.36,628600.0,5.36,5.38,5.35,5.36,628600.0
2011-12-13 14:50:00,5.36,5.37,5.36,5.37,53300.0,5.36,5.37,5.36,5.37,53300.0
2011-12-13 15:00:00,5.36,5.38,5.36,5.36,540400.0,5.36,5.38,5.36,5.36,540400.0
2011-12-13 15:10:00,5.36,5.37,5.34,5.36,2148700.0,5.36,5.37,5.34,5.36,2148700.0
2011-12-13 15:20:00,5.36,5.38,5.35,5.35,904100.0,5.36,5.38,5.35,5.35,904100.0
2011-12-13 15:30:00,5.35,5.36,5.3,5.31,1064600.0,5.35,5.36,5.3,5.31,1064600.0
2011-12-13 15:40:00,5.31,5.32,5.3,5.31,584500.0,5.31,5.32,5.3,5.31,584500.0
2011-12-13 15:50:00,5.31,5.33,5.3,5.32,1772600.0,5.31,5.33,5.3,5.32,1772600.0
2011-12-14 09:30:00,5.3,5.32,5.26,5.29,714100.0,5.3,5.32,5.26,5.29,714100.0
2011-12-14 09:40:00,5.29,5.29,5.25,5.28,482800.0,5.29,5.29,5.25,5.28,482800.0
2011-12-14 09:50:00,5.27,5.28,5.25,5.26,1259900.0,5.27,5.28,5.25,5.26,1259900.0
2011-12-14 10:00:00,5.25,5.28,5.24,5.26,1713500.0,5.25,5.28,5.24,5.26,1713500.0
2011-12-14 10:10:00,5.26,5.28,5.23,5.25,1315500.0,5.26,5.28,5.23,5.25,1315500.0
2011-12-14 10:20:00,5.25,5.26,5.24,5.24,319900.0,5.25,5.26,5.24,5.24,319900.0
2011-12-14 10:30:00,5.25,5.25,5.22,5.23,568100.0,5.25,5.25,5.22,5.23,568100.0
2011-12-14 10:40:00,5.22,5.24,5.22,5.23,631100.0,5.22,5.24,5.22,5.23,631100.0
2011-12-14 10:50:00,5.23,5.24,5.2,5.21,292300.0,5.23,5.24,5.2,5.21,292300.0
2011-12-14 11:00:00,5.2,5.22,5.19,5.21,824200.0,5.2,5.22,5.19,5.21,824200.0
2011-12-14 11:10:00,5.21,5.23,5.2,5.21,616700.0,5.21,5.23,5.2,5.21,616700.0
2011-12-14 11:20:00,5.21,5.22,5.21,5.22,126800.0,5.21,5.22,5.21,5.22,126800.0
2011-12-14 11:30:00,5.22,5.23,5.21,5.23,194600.0,5.22,5.23,5.21,5.23,194600.0
2011-12-14 11:40:00,5.23,5.23,5.22,5.23,197800.0,5.23,5.23,5.22,5.23,197800.0
2011-12-14 11:50:00,5.23,5.23,5.22,5.23,102100.0,5.23,5.23,5.22,5.23,102100.0
2011-12-14 12:00:00,5.22,5.23,5.22,5.23,118500.0,5.22,5.23,5.22,5.23,118500.0
2011-12-14 12:10:00,5.23,5.26,5.22,5.25,658800.0,5.23,5.26,5.22,5.25,658800.0
2011-12-14 12:20:00,5.25,5.25,5.24,5.24,145300.0,5.25,5.25,5.24,5.24,145300.0
2011-12-14 12:30:00,5.24,5.26,5.24,5.24,271100.0,5.24,5.26,5.24,5.24,271100.0
2011-12-14 12:40:00,5.24,5.25,5.23,5.23,181100.0,5.24,5.25,5.23,5.23,181100.0
2011-12-14 12:50:00,5.23,5.24,5.23,5.24,28800.0,5.23,5.24,5.23,5.24,28800.0
2011-12-14 13:00:00,5.23,5.24,5.22,5.22,657300.0,5.23,5.24,5.22,5.22,657300.0
2011-12-14 13:10:00,5.22,5.23,5.19,5.2,920400.0,5.22,5.23,5.19,5.2,920400.0
2011-12-14 13:20:00,5.2,5.21,5.17,5.18,756100.0,5.2,5.21,5.17,5.18,756100.0
2011-12-14 13:30:00,5.19,5.21,5.18,5.21,251900.0,5.19,5.21,5.18,5.21,251900.0
2011-12-14 13:40:00,5.21,5.23,5.2,5.2,1272300.0,5.21,5.23,5.2,5.2,1272300.0
2011-12-14 13:50:00,5.2,5.21,5.18,5.19,591000.0,5.2,5.21,5.18,5.19,591000.0
2011-12-14 14:00:00,5.19,5.2,5.16,5.16,351800.0,5.19,5.2,5.16,5.16,351800.0
2011-12-14 14:10:00,5.16,5.18,5.15,5.18,529800.0,5.16,5.18,5.15,5.18,529800.0
2011-12-14 14:20:00,5.17,5.18,5.16,5.17,256400.0,5.17,5.18,5.16,5.17,256400.0
2011-12-14 14:30:00,5.17,5.17,5.14,5.14,415200.0,5.17,5.17,5.14,5.14,415200.0
2011-12-14 14:40:00,5.14,5.16,5.14,5.16,262300.0,5.14,5.16,5.14,5.16,262300.0
2011-12-14 14:50:00,5.15,5.16,5.15,5.16,99700.0,5.15,5.16,5.15,5.16,99700.0
2011-12-14 15:00:00,5.15,5.17,5.14,5.15,514100.0,5.15,5.17,5.14,5.15,514100.0
2011-12-14 15:10:00,5.14,5.17,5.14,5.16,716200.0,5.14,5.17,5.14,5.16,716200.0
2011-12-14 15:20:00,5.15,5.16,5.12,5.12,521200.0,5.15,5.16,5.12,5.12,521200.0
2011-12-14 15:30:00,5.13,5.13,5.12,5.13,654200.0,5.13,5.13,5.12,5.13,654200.0
2011-12-14 15:40:00,5.12,5.14,5.12,5.13,994500.0,5.12,5.14,5.12,5.13,994500.0
2011-12-14 15:50:00,5.13,5.14,5.11,5.12,2907000.0,5.13,5.14,5.11,5.12,2907000.0
2011-12-15 09:30:00,5.12,5.15,5.1,5.13,487400.0,5.12,5.15,5.1,5.13,487400.0
2011-12-15 09:40:00,5.12,5.13,5.11,5.11,477600.0,5.12,5.13,5.11,5.11,477600.0
2011-12-15 09:50:00,5.11,5.18,5.1,5.15,998000.0,5.11,5.18,5.1,5.15,998000.0
2011-12-15 10:00:00,5.15,5.17,5.12,5.13,516400.0,5.15,5.17,5.12,5.13,516400.0
2011-12-15 10:10:00,5.12,5.12,5.09,5.09,340100.0,5.12,5.12,5.09,5.09,340100.0
2011-12-15 10:20:00,5.1,5.1,5.08,5.1,629700.0,5.1,5.1,5.08,5.1,629700.0
2011-12-15 10:30:00,5.1,5.1,5.06,5.07,362600.0,5.1,5.1,5.06,5.07,362600.0
2011-12-15 10:40:00,5.06,5.07,5.04,5.04,405800.0,5.06,5.07,5.04,5.04,405800.0
2011-12-15 10:50:00,5.04,5.05,5.02,5.02,587500.0,5.04,5.05,5.02,5.02,587500.0
2011-12-15 11:00:00,5.02,5.03,5.02,5.03,257200.0,5.02,5.03,5.02,5.03,257200.0
2011-12-15 11:10:00,5.03,5.07,5.02,5.07,1296700.0,5.03,5.07,5.02,5.07,1296700.0
2011-12-15 11:20:00,5.07,5.08,5.06,5.08,281000.0,5.07,5.08,5.06,5.08,281000.0
2011-12-15 11:30:00,5.08,5.08,5.07,5.07,173600.0,5.08,5.08,5.07,5.07,173600.0
2011-12-15 11:40:00,5.08,5.08,5.07,5.07,177100.0,5.08,5.08,5.07,5.07,177100.0
2011-12-15 11:50:00,5.08,5.08,5.04,5.04,1061200.0,5.08,5.08,5.04,5.04,1061200.0
2011-12-15 12:00:00,5.05,5.05,5.04,5.05,335100.0,5.05,5.05,5.04,5.05,335100.0
2011-12-15 12:10:00,5.04,5.05,5.04,5.04,177300.0,5.04,5.05,5.04,5.04,177300.0
2011-12-15 12:20:00,5.05,5.05,5.04,5.04,306100.0,5.05,5.05,5.04,5.04,306100.0
2011-12-15 12:30:00,5.04,5.07,5.04,5.04,918400.0,5.04,5.07,5.04,5.04,918400.0
2011-12-15 12:40:00,5.04,5.06,5.04,5.06,319200.0,5.04,5.06,5.04,5.06,319200.0
2011-12-15 12:50:00,5.05,5.06,5.01,5.01,1250400.0,5.05,5.06,5.01,5.01,1250400.0
2011-12-15 13:00:00,5.02,5.02,5.01,5.02,242900.0,5.02,5.02,5.01,5.02,242900.0
2011-12-15 13:10:00,5.02,5.03,5.01,5.03,125700.0,5.02,5.03,5.01,5.03,125700.0
2011-12-15 13:20:00,5.03,5.03,5.02,5.03,144200.0,5.03,5.03,5.02,5.03,144200.0
2011-12-15 13:30:00,5.03,5.03,5.02,5.03,62300.0,5.03,5.03,5.02,5.03,62300.0
2011-12-15 13:40:00,5.02,5.06,5.02,5.04,602700.0,5.02,5.06,5.02,5.04,602700.0
2011-12-15 13:50:00,5.04,5.04,5.02,5.04,475400.0,5.04,5.04,5.02,5.04,475400.0
2011-12-15 14:00:00,5.04,5.04,5.03,5.03,161500.0,5.04,5.04,5.03,5.03,161500.0
2011-12-15 14:10:00,5.04,5.04,5.03,5.04,573500.0,5.04,5.04,5.03,5.04,573500.0
2011-12-15 14:20:00,5.04,5.05,5.03,5.04,499600.0,5.04,5.05,5.03,5.04,499600.0
2011-12-15 14:30:00,5.04,5.05,5.04,5.05,183300.0,5.04,5.05,5.04,5.05,183300.0
2011-12-15 14:40:00,5.04,5.05,5.04,5.05,157800.0,5.04,5.05,5.04,5.05,157800.0
2011-12-15 14:50:00,5.05,5.07,5.04,5.06,847200.0,5.05,5.07,5.04,5.06,847200.0
2011-12-15 15:00:00,5.07,5.09,5.06,5.08,1029300.0,5.07,5.09,5.06,5.08,1029300.0
2011-12-15 15:10:00,5.09,5.09,5.06,5.06,582700.0,5.09,5.09,5.06,5.06,582700.0
2011-12-15 15:20:00,5.07,5.09,5.06,5.09,656000.0,5.07,5.09,5.06,5.09,656000.0
2011-12-15 15:30:00,5.09,5.1,5.08,5.1,1038800.0,5.09,5.1,5.08,5.1,1038800.0
2011-12-15 15:40:00,5.1,5.12,5.09,5.09,1124400.0,5.1,5.12,5.09,5.09,1124400.0
2011-12-15 15:50:00,5.09,5.11,5.08,5.1,2555700.0,5.09,5.11,5.08,5.1,2555700.0
2011-12-16 09:30:00,5.16,5.19,5.11,5.12,1947400.0,5.16,5.19,5.11,5.12,1947400.0
2011-12-16 09:40:00,5.11,5.14,5.06,5.07,385600.0,5.11,5.14,5.06,5.07,385600.0
2011-12-16 09:50:00,5.06,5.11,5.06,5.09,1209900.0,5.06,5.11,5.06,5.09,1209900.0
2011-12-16 10:00:00,5.08,5.17,5.08,5.15,1612600.0,5.08,5.17,5.08,5.15,1612600.0
2011-12-16 10:10:00,5.15,5.15,5.14,5.15,206500.0,5.15,5.15,5.14,5.15,206500.0
2011-12-16 10:20:00,5.14,5.18,5.14,5.18,508100.0,5.14,5.18,5.14,5.18,508100.0
2011-12-16 10:30:00,5.18,5.2,5.18,5.19,690700.0,5.18,5.2,5.18,5.19,690700.0
2011-12-16 10:40:00,5.2,5.2,5.18,5.2,661900.0,5.2,5.2,5.18,5.2,661900.0
2011-12-16 10:50:00,5.2,5.21,5.19,5.21,676400.0,5.2,5.21,5.19,5.21,676400.0
2011-12-16 11:00:00,5.21,5.23,5.21,5.23,825200.0,5.21,5.23,5.21,5.23,825200.0
2011-12-16 11:10:00,5.22,5.25,5.22,5.24,792500.0,5.22,5.25,5.22,5.24,792500.0
2011-12-16 11:20:00,5.24,5.24,5.21,5.22,190000.0,5.24,5.24,5.21,5.22,190000.0
2011-12-16 11:30:00,5.21,5.22,5.2,5.21,1085000.0,5.21,5.22,5.2,5.21,1085000.0
2011-12-16 11:40:00,5.2,5.21,5.19,5.19,566600.0,5.2,5.21,5.19,5.19,566600.0
2011-12-16 11:50:00,5.2,5.2,5.18,5.19,389900.0,5.2,5.2,5.18,5.19,389900.0
2011-12-16 12:00:00,5.19,5.19,5.16,5.17,1139000.0,5.19,5.19,5.16,5.17,1139000.0
2011-12-16 12:10:00,5.17,5.18,5.16,5.16,147100.0,5.17,5.18,5.16,5.16,147100.0
2011-12-16 12:20:00,5.17,5.17,5.15,5.16,281400.0,5.17,5.17,5.15,5.16,281400.0
2011-12-16 12:30:00,5.16,5.16,5.12,5.13,428800.0,5.16,5.16,5.12,5.13,428800.0
2011-12-16 12:40:00,5.13,5.14,5.11,5.14,357500.0,5.13,5.14,5.11,5.14,357500.0
2011-12-16 12:50:00,5.14,5.14,5.12,5.13,352900.0,5.14,5.14,5.12,5.13,352900.0
2011-12-16 13:00:00,5.13,5.14,5.12,5.13,137500.0,5.13,5.14,5.12,5.13,137500.0
2011-12-16 13:10:00,5.13,5.13,5.11,5.12,116100.0,5.13,5.13,5.11,5.12,116100.0
2011-12-16 13:20:00,5.11,5.12,5.1,5.12,347200.0,5.11,5.12,5.1,5.12,347200.0
2011-12-16 13:30:00,5.11,5.12,5.11,5.12,613700.0,5.11,5.12,5.11,5.12,613700.0
2011-12-16 13:40:00,5.12,5.17,5.11,5.17,371800.0,5.12,5.17,5.11,5.17,371800.0
2011-12-16 13:50:00,5.17,5.17,5.15,5.16,247700.0,5.17,5.17,5.15,5.16,247700.0
2011-12-16 14:00:00,5.16,5.16,5.15,5.15,112300.0,5.16,5.16,5.15,5.15,112300.0
2011-12-16 14:10:00,5.16,5.17,5.15,5.17,167500.0,5.16,5.17,5.15,5.17,167500.0
2011-12-16 14:20:00,5.17,5.17,5.15,5.16,208600.0,5.17,5.17,5.15,5.16,208600.0
2011-12-16 14:30:00,5.15,5.16,5.15,5.15,153600.0,5.15,5.16,5.15,5.15,153600.0
2011-12-16 14:40:00,5.16,5.16,5.15,5.16,116600.0,5.16,5.16,5.15,5.16,116600.0
2011-12-16 14:50:00,5.16,5.16,5.15,5.16,118600.0,5.16,5.16,5.15,5.16,118600.0
2011-12-16 15:00:00,5.16,5.16,5.14,5.14,380100.0,5.16,5.16,5.14,5.14,380100.0
2011-12-16 15:10:00,5.14,5.15,5.14,5.14,83300.0,5.14,5.15,5.14,5.14,83300.0
2011-12-16 15:20:00,5.14,5.15,5.14,5.14,330400.0,5.14,5.15,5.14,5.14,330400.0
2011-12-16 15:30:00,5.15,5.16,5.13,5.14,589000.0,5.15,5.16,5.13,5.14,589000.0
2011-12-16 15:40:00,5.14,5.16,5.13,5.16,543300.0,5.14,5.16,5.13,5.16,543300.0
2011-12-16 15:50:00,5.16,5.16,5.15,5.15,609500.0,5.16,5.16,5.15,5.15,609500.0
2011-12-19 09:30:00,5.15,5.19,5.13,5.17,193900.0,5.15,5.19,5.13,5.17,193900.0
2011-12-19 09:40:00,5.17,5.18,5.16,5.17,72700.0,5.17,5.18,5.16,5.17,72700.0
2011-12-19 09:50:00,5.17,5.2,5.16,5.19,384900.0,5.17,5.2,5.16,5.19,384900.0
2011-12-19 10:00:00,5.18,5.19,5.14,5.14,173700.0,5.18,5.19,5.14,5.14,173700.0
2011-12-19 10:10:00,5.14,5.15,5.14,5.14,172300.0,5.14,5.15,5.14,5.14,172300.0
2011-12-19 10:20:00,5.15,5.15,5.12,5.13,273300.0,5.15,5.15,5.12,5.13,273300.0
2011-12-19 10:30:00,5.14,5.17,5.13,5.15,559600.0,5.14,5.17,5.13,5.15,559600.0
2011-12-19 10:40:00,5.15,5.16,5.1,5.1,688000.0,5.15,5.16,5.1,5.1,688000.0
2011-12-19 10:50:00,5.1,5.12,5.08,5.09,671600.0,5.1,5.12,5.08,5.09,671600.0
2011-12-19 11:00:00,5.09,5.1,5.05,5.05,295600.0,5.09,5.1,5.05,5.05,295600.0
2011-12-19 11:10:00,5.05,5.1,5.05,5.07,766100.0,5.05,5.1,5.05,5.07,766100.0
2011-12-19 11:20:00,5.07,5.08,5.07,5.08,197400.0,5.07,5.08,5.07,5.08,197400.0
2011-12-19 11:30:00,5.08,5.09,5.07,5.07,174100.0,5.08,5.09,5.07,5.07,174100.0
2011-12-19 11:40:00,5.07,5.08,5.06,5.06,444200.0,5.07,5.08,5.06,5.06,444200.0
2011-12-19 11:50:00,5.06,5.09,5.06,5.08,274200.0,5.06,5.09,5.06,5.08,274200.0
2011-12-19 12:00:00,5.08,5.09,5.07,5.08,266400.0,5.08,5.09,5.07,5.08,266400.0
2011-12-19 12:10:00,5.07,5.08,5.07,5.07,80900.0,5.07,5.08,5.07,5.07,80900.0
2011-12-19 12:20:00,5.08,5.08,5.07,5.08,42200.0,5.08,5.08,5.07,5.08,42200.0
2011-12-19 12:30:00,5.07,5.08,5.07,5.07,83600.0,5.07,5.08,5.07,5.07,83600.0
2011-12-19 12:40:00,5.07,5.08,5.07,5.07,28400.0,5.07,5.08,5.07,5.07,28400.0
2011-12-19 12:50:00,5.07,5.08,5.07,5.07,89000.0,5.07,5.08,5.07,5.07,89000.0
2011-12-19 13:00:00,5.08,5.08,5.07,5.07,178900.0,5.08,5.08,5.07,5.07,178900.0
2011-12-19 13:10:00,5.07,5.08,5.06,5.06,184200.0,5.07,5.08,5.06,5.06,184200.0
2011-12-19 13:20:00,5.07,5.07,5.05,5.06,312700.0,5.07,5.07,5.05,5.06,312700.0
2011-12-19 13:30:00,5.06,5.06,5.05,5.06,61000.0,5.06,5.06,5.05,5.06,61000.0
2011-12-19 13:40:00,5.05,5.08,5.05,5.08,209800.0,5.05,5.08,5.05,5.08,209800.0
2011-12-19 13:50:00,5.08,5.1,5.08,5.08,195500.0,5.08,5.1,5.08,5.08,195500.0
2011-12-19 14:00:00,5.08,5.09,5.07,5.08,152800.0,5.08,5.09,5.07,5.08,152800.0
2011-12-19 14:10:00,5.09,5.09,5.07,5.07,309800.0,5.09,5.09,5.07,5.07,309800.0
2011-12-19 14:20:00,5.07,5.08,5.07,5.08,139400.0,5.07,5.08,5.07,5.08,139400.0
2011-12-19 14:30:00,5.07,5.09,5.07,5.08,216100.0,5.07,5.09,5.07,5.08,216100.0
2011-12-19 14:40:00,5.08,5.09,5.08,5.08,124900.0,5.08,5.09,5.08,5.08,124900.0
2011-12-19 14:50:00,5.08,5.1,5.07,5.09,478900.0,5.08,5.1,5.07,5.09,478900.0
2011-12-19 15:00:00,5.1,5.1,5.06,5.06,770100.0,5.1,5.1,5.06,5.06,770100.0
2011-12-19 15:10:00,5.06,5.08,5.06,5.08,497600.0,5.06,5.08,5.06,5.08,497600.0
2011-12-19 15:20:00,5.07,5.08,5.06,5.07,477700.0,5.07,5.08,5.06,5.07,477700.0
2011-12-19 15:30:00,5.06,5.08,5.06,5.07,543600.0,5.06,5.08,5.06,5.07,543600.0
2011-12-19 15:40:00,5.08,5.09,5.06,5.07,1348100.0,5.08,5.09,5.06,5.07,1348100.0
2011-12-19 15:50:00,5.06,5.09,5.06,5.08,1518900.0,5.06,5.09,5.06,5.08,1518900.0
2011-12-20 09:30:00,5.16,5.21,5.13,5.2,495700.0,5.16,5.21,5.13,5.2,495700.0
2011-12-20 09:40:00,5.2,5.2,5.19,5.2,226900.0,5.2,5.2,5.19,5.2,226900.0
2011-12-20 09:50:00,5.19,5.2,5.17,5.18,334500.0,5.19,5.2,5.17,5.18,334500.0
2011-12-20 10:00:00,5.19,5.2,5.18,5.19,209600.0,5.19,5.2,5.18,5.19,209600.0
2011-12-20 10:10:00,5.19,5.2,5.19,5.2,216600.0,5.19,5.2,5.19,5.2,216600.0
2011-12-20 10:20:00,5.19,5.22,5.19,5.21,542300.0,5.19,5.22,5.19,5.21,542300.0
2011-12-20 10:30:00,5.2,5.2,5.19,5.19,144900.0,5.2,5.2,5.19,5.19,144900.0
2011-12-20 10:40:00,5.19,5.2,5.19,5.19,124100.0,5.19,5.2,5.19,5.19,124100.0
2011-12-20 10:50:00,5.19,5.2,5.17,5.19,438400.0,5.19,5.2,5.17,5.19,438400.0
2011-12-20 11:00:00,5.19,5.2,5.19,5.2,106200.0,5.19,5.2,5.19,5.2,106200.0
2011-12-20 11:10:00,5.2,5.2,5.19,5.19,114200.0,5.2,5.2,5.19,5.19,114200.0
2011-12-20 11:20:00,5.19,5.2,5.18,5.18,167500.0,5.19,5.2,5.18,5.18,167500.0
2011-12-20 11:30:00,5.19,5.19,5.16,5.16,187200.0,5.19,5.19,5.16,5.16,187200.0
2011-12-20 11:40:00,5.16,5.18,5.16,5.17,254900.0,5.16,5.18,5.16,5.17,254900.0
2011-12-20 11:50:00,5.18,5.2,5.17,5.18,254100.0,5.18,5.2,5.17,5.18,254100.0
2011-12-20 12:00:00,5.19,5.19,5.17,5.17,192100.0,5.19,5.19,5.17,5.17,192100.0
2011-12-20 12:10:00,5.18,5.18,5.17,5.17,69300.0,5.18,5.18,5.17,5.17,69300.0
2011-12-20 12:20:00,5.17,5.18,5.17,5.17,31500.0,5.17,5.18,5.17,5.17,31500.0
2011-12-20 12:30:00,5.18,5.18,5.17,5.17,131800.0,5.18,5.18,5.17,5.17,131800.0
2011-12-20 12:40:00,5.17,5.18,5.17,5.17,42800.0,5.17,5.18,5.17,5.17,42800.0
2011-12-20 12:50:00,5.17,5.19,5.17,5.18,159000.0,5.17,5.19,5.17,5.18,159000.0
2011-12-20 13:00:00,5.19,5.22,5.18,5.21,665800.0,5.19,5.22,5.18,5.21,665800.0
2011-12-20 13:10:00,5.21,5.22,5.19,5.2,392300.0,5.21,5.22,5.19,5.2,392300.0
2011-12-20 13:20:00,5.2,5.21,5.18,5.18,145500.0,5.2,5.21,5.18,5.18,145500.0
2011-12-20 13:30:00,5.18,5.19,5.18,5.18,48500.0,5.18,5.19,5.18,5.18,48500.0
2011-12-20 13:40:00,5.18,5.19,5.18,5.18,78600.0,5.18,5.19,5.18,5.18,78600.0
2011-12-20 13:50:00,5.18,5.19,5.18,5.18,79100.0,5.18,5.19,5.18,5.18,79100.0
2011-12-20 14:00:00,5.19,5.19,5.16,5.17,357600.0,5.19,5.19,5.16,5.17,357600.0
2011-12-20 14:10:00,5.17,5.18,5.17,5.17,100800.0,5.17,5.18,5.17,5.17,100800.0
2011-12-20 14:20:00,5.17,5.18,5.16,5.16,119700.0,5.17,5.18,5.16,5.16,119700.0
2011-12-20 14:30:00,5.16,5.18,5.16,5.17,154700.0,5.16,5.18,5.16,5.17,154700.0
2011-12-20 14:40:00,5.17,5.19,5.16,5.17,742100.0,5.17,5.19,5.16,5.17,742100.0
2011-12-20 14:50:00,5.17,5.18,5.16,5.17,463000.0,5.17,5.18,5.16,5.17,463000.0
2011-12-20 15:00:00,5.17,5.18,5.17,5.18,121600.0,5.17,5.18,5.17,5.18,121600.0
2011-12-20 15:10:00,5.17,5.18,5.17,5.17,154300.0,5.17,5.18,5.17,5.17,154300.0
2011-12-20 15:20:00,5.17,5.18,5.16,5.17,726200.0,5.17,5.18,5.16,5.17,726200.0
2011-12-20 15:30:00,5.17,5.18,5.15,5.17,520100.0,5.17,5.18,5.15,5.17,520100.0
2011-12-20 15:40:00,5.17,5.18,5.16,5.17,1174000.0,5.17,5.18,5.16,5.17,1174000.0
2011-12-20 15:50:00,5.17,5.17,5.14,5.16,2272400.0,5.17,5.17,5.14,5.16,2272400.0
2011-12-21 09:30:00,5.15,5.17,5.1,5.14,298400.0,5.15,5.17,5.1,5.14,298400.0
2011-12-21 09:40:00,5.14,5.15,5.1,5.1,226500.0,5.14,5.15,5.1,5.1,226500.0
2011-12-21 09:50:00,5.1,5.12,5.1,5.11,427300.0,5.1,5.12,5.1,5.11,427300.0
2011-12-21 10:00:00,5.11,5.14,5.1,5.14,412400.0,5.11,5.14,5.1,5.14,412400.0
2011-12-21 10:10:00,5.14,5.18,5.13,5.16,692000.0,5.14,5.18,5.13,5.16,692000.0
2011-12-21 10:20:00,5.16,5.19,5.14,5.17,544600.0,5.16,5.19,5.14,5.17,544600.0
2011-12-21 10:30:00,5.17,5.18,5.16,5.17,524300.0,5.17,5.18,5.16,5.17,524300.0
2011-12-21 10:40:00,5.17,5.17,5.15,5.17,301800.0,5.17,5.17,5.15,5.17,301800.0
2011-12-21 10:50:00,5.17,5.17,5.16,5.16,80300.0,5.17,5.17,5.16,5.16,80300.0
2011-12-21 11:00:00,5.16,5.17,5.14,5.14,320500.0,5.16,5.17,5.14,5.14,320500.0
2011-12-21 11:10:00,5.14,5.14,5.12,5.12,101400.0,5.14,5.14,5.12,5.12,101400.0
2011-12-21 11:20:00,5.12,5.13,5.12,5.13,118700.0,5.12,5.13,5.12,5.13,118700.0
2011-12-21 11:30:00,5.13,5.13,5.12,5.12,123400.0,5.13,5.13,5.12,5.12,123400.0
2011-12-21 11:40:00,5.12,5.13,5.12,5.13,110800.0,5.12,5.13,5.12,5.13,110800.0
2011-12-21 11:50:00,5.13,5.17,5.11,5.17,1870000.0,5.13,5.17,5.11,5.17,1870000.0
2011-12-21 12:00:00,5.17,5.18,5.14,5.15,286800.0,5.17,5.18,5.14,5.15,286800.0
2011-12-21 12:10:00,5.14,5.15,5.14,5.14,135300.0,5.14,5.15,5.14,5.14,135300.0
2011-12-21 12:20:00,5.15,5.15,5.13,5.13,117100.0,5.15,5.15,5.13,5.13,117100.0
2011-12-21 12:30:00,5.13,5.14,5.13,5.13,101200.0,5.13,5.14,5.13,5.13,101200.0
2011-12-21 12:40:00,5.14,5.14,5.13,5.13,117700.0,5.14,5.14,5.13,5.13,117700.0
2011-12-21 12:50:00,5.13,5.14,5.13,5.14,225900.0,5.13,5.14,5.13,5.14,225900.0
2011-12-21 13:00:00,5.14,5.16,5.13,5.16,432500.0,5.14,5.16,5.13,5.16,432500.0
2011-12-21 13:10:00,5.16,5.16,5.15,5.15,103200.0,5.16,5.16,5.15,5.15,103200.0
2011-12-21 13:20:00,5.15,5.16,5.14,5.15,274200.0,5.15,5.16,5.14,5.15,274200.0
2011-12-21 13:30:00,5.15,5.16,5.14,5.16,284100.0,5.15,5.16,5.14,5.16,284100.0
2011-12-21 13:40:00,5.16,5.16,5.15,5.15,83600.0,5.16,5.16,5.15,5.15,83600.0
2011-12-21 13:50:00,5.15,5.18,5.15,5.18,528500.0,5.15,5.18,5.15,5.18,528500.0
2011-12-21 14:00:00,5.18,5.21,5.17,5.21,474200.0,5.18,5.21,5.17,5.21,474200.0
2011-12-21 14:10:00,5.2,5.21,5.19,5.2,345900.0,5.2,5.21,5.19,5.2,345900.0
2011-12-21 14:20:00,5.2,5.23,5.2,5.21,495000.0,5.2,5.23,5.2,5.21,495000.0
2011-12-21 14:30:00,5.21,5.22,5.19,5.21,537700.0,5.21,5.22,5.19,5.21,537700.0
2011-12-21 14:40:00,5.22,5.22,5.19,5.21,890200.0,5.22,5.22,5.19,5.21,890200.0
2011-12-21 14:50:00,5.21,5.21,5.19,5.2,1175500.0,5.21,5.21,5.19,5.2,1175500.0
2011-12-21 15:00:00,5.21,5.21,5.18,5.2,740200.0,5.21,5.21,5.18,5.2,740200.0
2011-12-21 15:10:00,5.2,5.2,5.19,5.2,1089100.0,5.2,5.2,5.19,5.2,1089100.0
2011-12-21 15:20:00,5.2,5.21,5.19,5.21,1217600.0,5.2,5.21,5.19,5.21,1217600.0
2011-12-21 15:30:00,5.21,5.24,5.21,5.23,1666000.0,5.21,5.24,5.21,5.23,1666000.0
2011-12-21 15:40:00,5.23,5.23,5.2,5.21,1477000.0,5.23,5.23,5.2,5.21,1477000.0
2011-12-21 15:50:00,5.21,5.22,5.2,5.21,1530700.0,5.21,5.22,5.2,5.21,1530700.0
2011-12-22 09:30:00,5.16,5.22,5.14,5.19,863200.0,5.16,5.22,5.14,5.19,863200.0
2011-12-22 09:40:00,5.2,5.3,5.19,5.24,1564800.0,5.2,5.3,5.19,5.24,1564800.0
2011-12-22 09:50:00,5.24,5.27,5.22,5.25,642400.0,5.24,5.27,5.22,5.25,642400.0
2011-12-22 10:00:00,5.25,5.27,5.23,5.25,1577000.0,5.25,5.27,5.23,5.25,1577000.0
2011-12-22 10:10:00,5.25,5.28,5.24,5.25,605800.0,5.25,5.28,5.24,5.25,605800.0
2011-12-22 10:20:00,5.26,5.27,5.25,5.27,416700.0,5.26,5.27,5.25,5.27,416700.0
2011-12-22 10:30:00,5.27,5.27,5.25,5.26,224900.0,5.27,5.27,5.25,5.26,224900.0
2011-12-22 10:40:00,5.25,5.27,5.25,5.25,181400.0,5.25,5.27,5.25,5.25,181400.0
2011-12-22 10:50:00,5.25,5.27,5.24,5.25,573700.0,5.25,5.27,5.24,5.25,573700.0
2011-12-22 11:00:00,5.26,5.27,5.25,5.25,488600.0,5.26,5.27,5.25,5.25,488600.0
2011-12-22 11:10:00,5.26,5.27,5.25,5.27,1243600.0,5.26,5.27,5.25,5.27,1243600.0
2011-12-22 11:20:00,5.27,5.28,5.26,5.27,231000.0,5.27,5.28,5.26,5.27,231000.0
2011-12-22 11:30:00,5.26,5.27,5.25,5.25,171000.0,5.26,5.27,5.25,5.25,171000.0
2011-12-22 11:40:00,5.25,5.27,5.24,5.25,1676100.0,5.25,5.27,5.24,5.25,1676100.0
2011-12-22 11:50:00,5.25,5.25,5.24,5.25,45100.0,5.25,5.25,5.24,5.25,45100.0
2011-12-22 12:00:00,5.25,5.25,5.24,5.24,291900.0,5.25,5.25,5.24,5.24,291900.0
2011-12-22 12:10:00,5.24,5.25,5.23,5.25,516000.0,5.24,5.25,5.23,5.25,516000.0
2011-12-22 12:20:00,5.25,5.27,5.24,5.27,1138400.0,5.25,5.27,5.24,5.27,1138400.0
2011-12-22 12:30:00,5.27,5.27,5.25,5.25,142500.0,5.27,5.27,5.25,5.25,142500.0
2011-12-22 12:40:00,5.26,5.26,5.25,5.25,62100.0,5.26,5.26,5.25,5.25,62100.0
2011-12-22 12:50:00,5.25,5.26,5.24,5.25,152400.0,5.25,5.26,5.24,5.25,152400.0
2011-12-22 13:00:00,5.25,5.25,5.24,5.24,181500.0,5.25,5.25,5.24,5.24,181500.0
2011-12-22 13:10:00,5.24,5.26,5.24,5.26,502000.0,5.24,5.26,5.24,5.26,502000.0
2011-12-22 13:20:00,5.25,5.26,5.24,5.25,643100.0,5.25,5.26,5.24,5.25,643100.0
2011-12-22 13:30:00,5.25,5.26,5.24,5.25,347400.0,5.25,5.26,5.24,5.25,347400.0
2011-12-22 13:40:00,5.25,5.25,5.24,5.25,132500.0,5.25,5.25,5.24,5.25,132500.0
2011-12-22 13:50:00,5.25,5.27,5.24,5.25,654700.0,5.25,5.27,5.24,5.25,654700.0
2011-12-22 14:00:00,5.25,5.25,5.24,5.24,130400.0,5.25,5.25,5.24,5.24,130400.0
2011-12-22 14:10:00,5.25,5.25,5.23,5.24,533700.0,5.25,5.25,5.23,5.24,533700.0
2011-12-22 14:20:00,5.24,5.24,5.23,5.24,337400.0,5.24,5.24,5.23,5.24,337400.0
2011-12-22 14:30:00,5.24,5.25,5.23,5.25,549800.0,5.24,5.25,5.23,5.25,549800.0
2011-12-22 14:40:00,5.25,5.26,5.24,5.25,330600.0,5.25,5.26,5.24,5.25,330600.0
2011-12-22 14:50:00,5.25,5.26,5.23,5.24,399300.0,5.25,5.26,5.23,5.24,399300.0
2011-12-22 15:00:00,5.23,5.24,5.23,5.24,82500.0,5.23,5.24,5.23,5.24,82500.0
2011-12-22 15:10:00,5.24,5.24,5.22,5.23,537000.0,5.24,5.24,5.22,5.23,537000.0
2011-12-22 15:20:00,5.22,5.24,5.22,5.23,874500.0,5.22,5.24,5.22,5.23,874500.0
2011-12-22 15:30:00,5.23,5.24,5.22,5.23,476200.0,5.23,5.24,5.22,5.23,476200.0
2011-12-22 15:40:00,5.23,5.23,5.21,5.23,627200.0,5.23,5.23,5.21,5.23,627200.0
2011-12-22 15:50:00,5.23,5.23,5.2,5.21,1758400.0,5.23,5.23,5.2,5.21,1758400.0
2011-12-23 09:30:00,5.26,5.26,5.2,5.21,241000.0,5.26,5.26,5.2,5.21,241000.0
2011-12-23 09:40:00,5.21,5.23,5.2,5.22,205700.0,5.21,5.23,5.2,5.22,205700.0
2011-12-23 09:50:00,5.22,5.23,5.21,5.22,227600.0,5.22,5.23,5.21,5.22,227600.0
2011-12-23 10:00:00,5.21,5.22,5.19,5.2,218800.0,5.21,5.22,5.19,5.2,218800.0
2011-12-23 10:10:00,5.21,5.21,5.2,5.2,28600.0,5.21,5.21,5.2,5.2,28600.0
2011-12-23 10:20:00,5.21,5.21,5.2,5.21,72400.0,5.21,5.21,5.2,5.21,72400.0
2011-12-23 10:30:00,5.21,5.22,5.2,5.21,170200.0,5.21,5.22,5.2,5.21,170200.0
2011-12-23 10:40:00,5.21,5.22,5.2,5.21,191400.0,5.21,5.22,5.2,5.21,191400.0
2011-12-23 10:50:00,5.2,5.22,5.2,5.22,130200.0,5.2,5.22,5.2,5.22,130200.0
2011-12-23 11:00:00,5.21,5.22,5.2,5.21,206200.0,5.21,5.22,5.2,5.21,206200.0
2011-12-23 11:10:00,5.21,5.24,5.2,5.24,219400.0,5.21,5.24,5.2,5.24,219400.0
2011-12-23 11:20:00,5.24,5.24,5.23,5.24,496900.0,5.24,5.24,5.23,5.24,496900.0
2011-12-23 11:30:00,5.24,5.26,5.23,5.25,1076600.0,5.24,5.26,5.23,5.25,1076600.0
2011-12-23 11:40:00,5.25,5.26,5.24,5.25,448800.0,5.25,5.26,5.24,5.25,448800.0
2011-12-23 11:50:00,5.25,5.25,5.23,5.23,160600.0,5.25,5.25,5.23,5.23,160600.0
2011-12-23 12:00:00,5.24,5.24,5.23,5.24,143600.0,5.24,5.24,5.23,5.24,143600.0
2011-12-23 12:10:00,5.23,5.25,5.23,5.25,94200.0,5.23,5.25,5.23,5.25,94200.0
2011-12-23 12:20:00,5.24,5.25,5.23,5.24,237100.0,5.24,5.25,5.23,5.24,237100.0
2011-12-23 12:30:00,5.23,5.24,5.22,5.23,173400.0,5.23,5.24,5.22,5.23,173400.0
2011-12-23 12:40:00,5.24,5.24,5.23,5.23,144700.0,5.24,5.24,5.23,5.23,144700.0
2011-12-23 12:50:00,5.23,5.24,5.23,5.23,141800.0,5.23,5.24,5.23,5.23,141800.0
2011-12-23 13:00:00,5.23,5.24,5.22,5.23,776500.0,5.23,5.24,5.22,5.23,776500.0
2011-12-23 13:10:00,5.24,5.27,5.23,5.26,245200.0,5.24,5.27,5.23,5.26,245200.0
2011-12-23 13:20:00,5.27,5.27,5.26,5.26,31700.0,5.27,5.27,5.26,5.26,31700.0
2011-12-23 13:30:00,5.27,5.27,5.24,5.25,1410500.0,5.27,5.27,5.24,5.25,1410500.0
2011-12-23 13:40:00,5.24,5.25,5.22,5.22,913100.0,5.24,5.25,5.22,5.22,913100.0
2011-12-23 13:50:00,5.22,5.23,5.22,5.22,119100.0,5.22,5.23,5.22,5.22,119100.0
2011-12-23 14:00:00,5.23,5.23,5.22,5.23,68600.0,5.23,5.23,5.22,5.23,68600.0
2011-12-23 14:10:00,5.23,5.23,5.21,5.22,372700.0,5.23,5.23,5.21,5.22,372700.0
2011-12-23 14:20:00,5.21,5.22,5.19,5.19,253300.0,5.21,5.22,5.19,5.19,253300.0
2011-12-23 14:30:00,5.19,5.2,5.18,5.19,393600.0,5.19,5.2,5.18,5.19,393600.0
2011-12-23 14:40:00,5.19,5.19,5.18,5.19,91900.0,5.19,5.19,5.18,5.19,91900.0
2011-12-23 14:50:00,5.19,5.2,5.18,5.19,404100.0,5.19,5.2,5.18,5.19,404100.0
2011-12-23 15:00:00,5.18,5.21,5.18,5.21,300500.0,5.18,5.21,5.18,5.21,300500.0
2011-12-23 15:10:00,5.21,5.21,5.18,5.2,440600.0,5.21,5.21,5.18,5.2,440600.0
2011-12-23 15:20:00,5.2,5.21,5.19,5.21,120400.0,5.2,5.21,5.19,5.21,120400.0
2011-12-23 15:30:00,5.21,5.23,5.2,5.23,211600.0,5.21,5.23,5.2,5.23,211600.0
2011-12-23 15:40:00,5.23,5.25,5.22,5.25,269800.0,5.23,5.25,5.22,5.25,269800.0
2011-12-23 15:50:00,5.25,5.25,5.21,5.22,1454100.0,5.25,5.25,5.21,5.22,1454100.0
2011-12-27 09:30:00,5.24,5.25,5.22,5.25,160800.0,5.24,5.25,5.22,5.25,160800.0
2011-12-27 09:40:00,5.25,5.3,5.25,5.3,144600.0,5.25,5.3,5.25,5.3,144600.0
2011-12-27 09:50:00,5.3,5.3,5.28,5.29,158800.0,5.3,5.3,5.28,5.29,158800.0
2011-12-27 10:00:00,5.29,5.3,5.26,5.26,624800.0,5.29,5.3,5.26,5.26,624800.0
2011-12-27 10:10:00,5.27,5.28,5.27,5.28,69300.0,5.27,5.28,5.27,5.28,69300.0
2011-12-27 10:20:00,5.28,5.28,5.27,5.28,42300.0,5.28,5.28,5.27,5.28,42300.0
2011-12-27 10:30:00,5.28,5.29,5.27,5.29,181000.0,5.28,5.29,5.27,5.29,181000.0
2011-12-27 10:40:00,5.29,5.29,5.28,5.29,144100.0,5.29,5.29,5.28,5.29,144100.0
2011-12-27 10:50:00,5.29,5.29,5.26,5.27,221500.0,5.29,5.29,5.26,5.27,221500.0
2011-12-27 11:00:00,5.27,5.28,5.26,5.28,121600.0,5.27,5.28,5.26,5.28,121600.0
2011-12-27 11:10:00,5.28,5.29,5.27,5.29,115000.0,5.28,5.29,5.27,5.29,115000.0
2011-12-27 11:20:00,5.29,5.29,5.28,5.29,71800.0,5.29,5.29,5.28,5.29,71800.0
2011-12-27 11:30:00,5.29,5.29,5.28,5.29,71900.0,5.29,5.29,5.28,5.29,71900.0
2011-12-27 11:40:00,5.29,5.29,5.28,5.29,38300.0,5.29,5.29,5.28,5.29,38300.0
2011-12-27 11:50:00,5.29,5.29,5.28,5.29,66000.0,5.29,5.29,5.28,5.29,66000.0
2011-12-27 12:00:00,5.29,5.29,5.28,5.29,90700.0,5.29,5.29,5.28,5.29,90700.0
2011-12-27 12:10:00,5.28,5.29,5.28,5.29,61500.0,5.28,5.29,5.28,5.29,61500.0
2011-12-27 12:20:00,5.29,5.29,5.28,5.28,103900.0,5.29,5.29,5.28,5.28,103900.0
2011-12-27 12:30:00,5.28,5.29,5.28,5.29,86500.0,5.28,5.29,5.28,5.29,86500.0
2011-12-27 12:40:00,5.28,5.29,5.28,5.28,37700.0,5.28,5.29,5.28,5.28,37700.0
2011-12-27 12:50:00,5.28,5.29,5.28,5.28,29800.0,5.28,5.29,5.28,5.28,29800.0
2011-12-27 13:00:00,5.28,5.29,5.28,5.29,87600.0,5.28,5.29,5.28,5.29,87600.0
2011-12-27 13:10:00,5.28,5.29,5.28,5.28,31300.0,5.28,5.29,5.28,5.28,31300.0
2011-12-27 13:20:00,5.28,5.29,5.28,5.28,39600.0,5.28,5.29,5.28,5.28,39600.0
2011-12-27 13:30:00,5.28,5.29,5.28,5.29,38200.0,5.28,5.29,5.28,5.29,38200.0
2011-12-27 13:40:00,5.28,5.29,5.28,5.29,64100.0,5.28,5.29,5.28,5.29,64100.0
2011-12-27 13:50:00,5.28,5.29,5.28,5.28,29400.0,5.28,5.29,5.28,5.28,29400.0
2011-12-27 14:00:00,5.28,5.29,5.28,5.29,32600.0,5.28,5.29,5.28,5.29,32600.0
2011-12-27 14:10:00,5.28,5.29,5.28,5.28,47400.0,5.28,5.29,5.28,5.28,47400.0
2011-12-27 14:20:00,5.28,5.29,5.26,5.27,403800.0,5.28,5.29,5.26,5.27,403800.0
2011-12-27 14:30:00,5.26,5.27,5.26,5.27,20900.0,5.26,5.27,5.26,5.27,20900.0
2011-12-27 14:40:00,5.27,5.27,5.26,5.27,39500.0,5.27,5.27,5.26,5.27,39500.0
2011-12-27 14:50:00,5.26,5.27,5.26,5.26,37600.0,5.26,5.27,5.26,5.26,37600.0
2011-12-27 15:00:00,5.26,5.27,5.26,5.26,26500.0,5.26,5.27,5.26,5.26,26500.0
2011-12-27 15:10:00,5.26,5.27,5.26,5.27,54500.0,5.26,5.27,5.26,5.27,54500.0
2011-12-27 15:20:00,5.27,5.27,5.26,5.26,156700.0,5.27,5.27,5.26,5.26,156700.0
2011-12-27 15:30:00,5.26,5.26,5.24,5.25,529600.0,5.26,5.26,5.24,5.25,529600.0
2011-12-27 15:40:00,5.25,5.25,5.22,5.24,620100.0,5.25,5.25,5.22,5.24,620100.0
2011-12-27 15:50:00,5.24,5.24,5.23,5.24,613500.0,5.24,5.24,5.23,5.24,613500.0
2011-12-28 09:30:00,5.24,5.25,5.21,5.22,132600.0,5.24,5.25,5.21,5.22,132600.0
2011-12-28 09:40:00,5.22,5.23,5.18,5.18,100700.0,5.22,5.23,5.18,5.18,100700.0
2011-12-28 09:50:00,5.18,5.19,5.14,5.16,213500.0,5.18,5.19,5.14,5.16,213500.0
2011-12-28 10:00:00,5.17,5.18,5.16,5.18,63100.0,5.17,5.18,5.16,5.18,63100.0
2011-12-28 10:10:00,5.18,5.2,5.17,5.18,169600.0,5.18,5.2,5.17,5.18,169600.0
2011-12-28 10:20:00,5.18,5.18,5.17,5.18,35500.0,5.18,5.18,5.17,5.18,35500.0
2011-12-28 10:30:00,5.17,5.18,5.17,5.18,74100.0,5.17,5.18,5.17,5.18,74100.0
2011-12-28 10:40:00,5.18,5.2,5.17,5.19,97300.0,5.18,5.2,5.17,5.19,97300.0
2011-12-28 10:50:00,5.2,5.2,5.18,5.2,94300.0,5.2,5.2,5.18,5.2,94300.0
2011-12-28 11:00:00,5.2,5.2,5.18,5.18,55600.0,5.2,5.2,5.18,5.18,55600.0
2011-12-28 11:10:00,5.19,5.19,5.18,5.19,29200.0,5.19,5.19,5.18,5.19,29200.0
2011-12-28 11:20:00,5.19,5.19,5.17,5.18,81800.0,5.19,5.19,5.17,5.18,81800.0
2011-12-28 11:30:00,5.17,5.18,5.17,5.18,17100.0,5.17,5.18,5.17,5.18,17100.0
2011-12-28 11:40:00,5.17,5.19,5.17,5.19,136700.0,5.17,5.19,5.17,5.19,136700.0
2011-12-28 11:50:00,5.19,5.19,5.18,5.19,40300.0,5.19,5.19,5.18,5.19,40300.0
2011-12-28 12:00:00,5.19,5.19,5.18,5.18,82000.0,5.19,5.19,5.18,5.18,82000.0
2011-12-28 12:10:00,5.19,5.19,5.18,5.19,46000.0,5.19,5.19,5.18,5.19,46000.0
2011-12-28 12:20:00,5.19,5.19,5.16,5.16,241900.0,5.19,5.19,5.16,5.16,241900.0
2011-12-28 12:30:00,5.17,5.17,5.15,5.16,132500.0,5.17,5.17,5.15,5.16,132500.0
2011-12-28 12:40:00,5.16,5.16,5.15,5.16,22100.0,5.16,5.16,5.15,5.16,22100.0
2011-12-28 12:50:00,5.16,5.16,5.15,5.16,27300.0,5.16,5.16,5.15,5.16,27300.0
2011-12-28 13:00:00,5.16,5.17,5.15,5.17,32700.0,5.16,5.17,5.15,5.17,32700.0
2011-12-28 13:10:00,5.16,5.18,5.16,5.18,116500.0,5.16,5.18,5.16,5.18,116500.0
2011-12-28 13:20:00,5.17,5.18,5.17,5.18,23900.0,5.17,5.18,5.17,5.18,23900.0
2011-12-28 13:30:00,5.18,5.2,5.18,5.2,77600.0,5.18,5.2,5.18,5.2,77600.0
2011-12-28 13:40:00,5.2,5.2,5.19,5.2,19500.0,5.2,5.2,5.19,5.2,19500.0
2011-12-28 13:50:00,5.19,5.2,5.19,5.19,23900.0,5.19,5.2,5.19,5.19,23900.0
2011-12-28 14:00:00,5.19,5.2,5.19,5.19,111300.0,5.19,5.2,5.19,5.19,111300.0
2011-12-28 14:10:00,5.19,5.2,5.18,5.18,84800.0,5.19,5.2,5.18,5.18,84800.0
2011-12-28 14:20:00,5.18,5.19,5.18,5.18,38600.0,5.18,5.19,5.18,5.18,38600.0
2011-12-28 14:30:00,5.18,5.19,5.18,5.19,122400.0,5.18,5.19,5.18,5.19,122400.0
2011-12-28 14:40:00,5.18,5.19,5.18,5.19,144300.0,5.18,5.19,5.18,5.19,144300.0
2011-12-28 14:50:00,5.18,5.19,5.18,5.18,112200.0,5.18,5.19,5.18,5.18,112200.0
2011-12-28 15:00:00,5.19,5.19,5.18,5.18,51100.0,5.19,5.19,5.18,5.18,51100.0
2011-12-28 15:10:00,5.19,5.19,5.17,5.18,173600.0,5.19,5.19,5.17,5.18,173600.0
2011-12-28 15:20:00,5.18,5.18,5.15,5.16,336400.0,5.18,5.18,5.15,5.16,336400.0
2011-12-28 15:30:00,5.15,5.16,5.15,5.16,131800.0,5.15,5.16,5.15,5.16,131800.0
2011-12-28 15:40:00,5.16,5.16,5.15,5.16,316000.0,5.16,5.16,5.15,5.16,316000.0
2011-12-28 15:50:00,5.16,5.17,5.15,5.16,585700.0,5.16,5.17,5.15,5.16,585700.0
2011-12-29 09:30:00,5.16,5.16,5.14,5.15,251900.0,5.16,5.16,5.14,5.15,251900.0
2011-12-29 09:40:00,5.15,5.17,5.14,5.16,88100.0,5.15,5.17,5.14,5.16,88100.0
2011-12-29 09:50:00,5.16,5.16,5.14,5.15,93800.0,5.16,5.16,5.14,5.15,93800.0
2011-12-29 10:00:00,5.15,5.15,5.14,5.15,73500.0,5.15,5.15,5.14,5.15,73500.0
2011-12-29 10:10:00,5.15,5.15,5.14,5.14,43300.0,5.15,5.15,5.14,5.14,43300.0
2011-12-29 10:20:00,5.14,5.15,5.14,5.15,109600.0,5.14,5.15,5.14,5.15,109600.0
2011-12-29 10:30:00,5.15,5.17,5.14,5.17,386400.0,5.15,5.17,5.14,5.17,386400.0
2011-12-29 10:40:00,5.17,5.17,5.16,5.16,358700.0,5.17,5.17,5.16,5.16,358700.0
2011-12-29 10:50:00,5.17,5.17,5.16,5.17,61300.0,5.17,5.17,5.16,5.17,61300.0
2011-12-29 11:00:00,5.17,5.19,5.16,5.17,354900.0,5.17,5.19,5.16,5.17,354900.0
2011-12-29 11:10:00,5.17,5.18,5.16,5.18,240300.0,5.17,5.18,5.16,5.18,240300.0
2011-12-29 11:20:00,5.17,5.18,5.17,5.17,30900.0,5.17,5.18,5.17,5.17,30900.0
2011-12-29 11:30:00,5.18,5.18,5.17,5.18,121100.0,5.18,5.18,5.17,5.18,121100.0
2011-12-29 11:40:00,5.18,5.18,5.17,5.18,29300.0,5.18,5.18,5.17,5.18,29300.0
2011-12-29 11:50:00,5.18,5.2,5.17,5.2,374400.0,5.18,5.2,5.17,5.2,374400.0
2011-12-29 12:00:00,5.2,5.22,5.2,5.22,103600.0,5.2,5.22,5.2,5.22,103600.0
2011-12-29 12:10:00,5.21,5.23,5.21,5.23,147000.0,5.21,5.23,5.21,5.23,147000.0
2011-12-29 12:20:00,5.22,5.27,5.22,5.27,372100.0,5.22,5.27,5.22,5.27,372100.0
2011-12-29 12:30:00,5.26,5.29,5.25,5.29,710800.0,5.26,5.29,5.25,5.29,710800.0
2011-12-29 12:40:00,5.28,5.31,5.28,5.29,1120400.0,5.28,5.31,5.28,5.29,1120400.0
2011-12-29 12:50:00,5.29,5.3,5.28,5.29,360000.0,5.29,5.3,5.28,5.29,360000.0
2011-12-29 13:00:00,5.28,5.29,5.28,5.29,85900.0,5.28,5.29,5.28,5.29,85900.0
2011-12-29 13:10:00,5.28,5.29,5.27,5.28,223300.0,5.28,5.29,5.27,5.28,223300.0
2011-12-29 13:20:00,5.27,5.28,5.26,5.26,385600.0,5.27,5.28,5.26,5.26,385600.0
2011-12-29 13:30:00,5.27,5.27,5.26,5.27,91700.0,5.27,5.27,5.26,5.27,91700.0
2011-12-29 13:40:00,5.26,5.27,5.26,5.27,47500.0,5.26,5.27,5.26,5.27,47500.0
2011-12-29 13:50:00,5.27,5.28,5.26,5.27,175500.0,5.27,5.28,5.26,5.27,175500.0
2011-12-29 14:00:00,5.27,5.29,5.27,5.29,116000.0,5.27,5.29,5.27,5.29,116000.0
2011-12-29 14:10:00,5.28,5.3,5.28,5.29,182000.0,5.28,5.3,5.28,5.29,182000.0
2011-12-29 14:20:00,5.29,5.31,5.29,5.3,206400.0,5.29,5.31,5.29,5.3,206400.0
2011-12-29 14:30:00,5.3,5.31,5.3,5.3,111800.0,5.3,5.31,5.3,5.3,111800.0
2011-12-29 14:40:00,5.3,5.31,5.3,5.3,63200.0,5.3,5.31,5.3,5.3,63200.0
2011-12-29 14:50:00,5.31,5.31,5.3,5.3,87000.0,5.31,5.31,5.3,5.3,87000.0
2011-12-29 15:00:00,5.3,5.31,5.3,5.3,119300.0,5.3,5.31,5.3,5.3,119300.0
2011-12-29 15:10:00,5.3,5.31,5.3,5.3,140800.0,5.3,5.31,5.3,5.3,140800.0
2011-12-29 15:20:00,5.31,5.31,5.29,5.3,285400.0,5.31,5.31,5.29,5.3,285400.0
2011-12-29 15:30:00,5.3,5.31,5.3,5.31,90100.0,5.3,5.31,5.3,5.31,90100.0
2011-12-29 15:40:00,5.31,5.35,5.3,5.33,745300.0,5.31,5.35,5.3,5.33,745300.0
2011-12-29 15:50:00,5.34,5.34,5.31,5.32,1153100.0,5.34,5.34,5.31,5.32,1153100.0
2011-12-30 09:30:00,5.29,5.34,5.28,5.32,167000.0,5.29,5.34,5.28,5.32,167000.0
2011-12-30 09:40:00,5.32,5.34,5.3,5.33,97900.0,5.32,5.34,5.3,5.33,97900.0
2011-12-30 09:50:00,5.33,5.35,5.33,5.35,68100.0,5.33,5.35,5.33,5.35,68100.0
2011-12-30 10:00:00,5.34,5.35,5.31,5.31,159000.0,5.34,5.35,5.31,5.31,159000.0
2011-12-30 10:10:00,5.31,5.33,5.31,5.33,103000.0,5.31,5.33,5.31,5.33,103000.0
2011-12-30 10:20:00,5.32,5.33,5.31,5.31,131400.0,5.32,5.33,5.31,5.31,131400.0
2011-12-30 10:30:00,5.31,5.33,5.3,5.31,392000.0,5.31,5.33,5.3,5.31,392000.0
2011-12-30 10:40:00,5.31,5.32,5.31,5.32,50400.0,5.31,5.32,5.31,5.32,50400.0
2011-12-30 10:50:00,5.32,5.34,5.31,5.34,148600.0,5.32,5.34,5.31,5.34,148600.0
2011-12-30 11:00:00,5.33,5.36,5.33,5.36,236400.0,5.33,5.36,5.33,5.36,236400.0
2011-12-30 11:10:00,5.35,5.36,5.34,5.36,116100.0,5.35,5.36,5.34,5.36,116100.0
2011-12-30 11:20:00,5.36,5.39,5.35,5.37,235900.0,5.36,5.39,5.35,5.37,235900.0
2011-12-30 11:30:00,5.38,5.38,5.36,5.37,192900.0,5.38,5.38,5.36,5.37,192900.0
2011-12-30 11:40:00,5.37,5.37,5.36,5.37,112200.0,5.37,5.37,5.36,5.37,112200.0
2011-12-30 11:50:00,5.37,5.38,5.36,5.37,147500.0,5.37,5.38,5.36,5.37,147500.0
2011-12-30 12:00:00,5.38,5.38,5.37,5.37,44600.0,5.38,5.38,5.37,5.37,44600.0
2011-12-30 12:10:00,5.37,5.38,5.36,5.36,147500.0,5.37,5.38,5.36,5.36,147500.0
2011-12-30 12:20:00,5.36,5.38,5.36,5.38,161000.0,5.36,5.38,5.36,5.38,161000.0
2011-12-30 12:30:00,5.38,5.38,5.37,5.37,47800.0,5.38,5.38,5.37,5.37,47800.0
2011-12-30 12:40:00,5.38,5.38,5.37,5.38,28000.0,5.38,5.38,5.37,5.38,28000.0
2011-12-30 12:50:00,5.37,5.38,5.37,5.37,61000.0,5.37,5.38,5.37,5.37,61000.0
2011-12-30 13:00:00,5.37,5.38,5.37,5.38,79100.0,5.37,5.38,5.37,5.38,79100.0
2011-12-30 13:10:00,5.37,5.38,5.35,5.35,208100.0,5.37,5.38,5.35,5.35,208100.0
2011-12-30 13:20:00,5.35,5.36,5.35,5.35,68000.0,5.35,5.36,5.35,5.35,68000.0
2011-12-30 13:30:00,5.35,5.36,5.35,5.35,28400.0,5.35,5.36,5.35,5.35,28400.0
2011-12-30 13:40:00,5.35,5.36,5.34,5.35,307100.0,5.35,5.36,5.34,5.35,307100.0
2011-12-30 13:50:00,5.35,5.37,5.35,5.36,189100.0,5.35,5.37,5.35,5.36,189100.0
2011-12-30 14:00:00,5.37,5.37,5.36,5.36,122900.0,5.37,5.37,5.36,5.36,122900.0
2011-12-30 14:10:00,5.37,5.37,5.35,5.35,225000.0,5.37,5.37,5.35,5.35,225000.0
2011-12-30 14:20:00,5.35,5.35,5.34,5.34,112200.0,5.35,5.35,5.34,5.34,112200.0
2011-12-30 14:30:00,5.34,5.35,5.34,5.34,128100.0,5.34,5.35,5.34,5.34,128100.0
2011-12-30 14:40:00,5.34,5.35,5.33,5.33,110000.0,5.34,5.35,5.33,5.33,110000.0
2011-12-30 14:50:00,5.33,5.34,5.32,5.33,240800.0,5.33,5.34,5.32,5.33,240800.0
2011-12-30 15:00:00,5.33,5.36,5.33,5.36,269800.0,5.33,5.36,5.33,5.36,269800.0
2011-12-30 15:10:00,5.35,5.36,5.34,5.34,147900.0,5.35,5.36,5.34,5.34,147900.0
2011-12-30 15:20:00,5.35,5.35,5.34,5.34,142700.0,5.35,5.35,5.34,5.34,142700.0
2011-12-30 15:30:00,5.34,5.35,5.33,5.33,220400.0,5.34,5.35,5.33,5.33,220400.0
2011-12-30 15:40:00,5.33,5.35,5.33,5.35,429300.0,5.33,5.35,5.33,5.35,429300.0
2011-12-30 15:50:00,5.35,5.35,5.33,5.33,773100.0,5.35,5.35,5.33,5.33,773100.0
2012-01-03 09:30:00,5.42,5.48,5.4,5.46,329300.0,5.42,5.48,5.4,5.46,329300.0
2012-01-03 09:40:00,5.46,5.46,5.43,5.44,366100.0,5.46,5.46,5.43,5.44,366100.0
2012-01-03 09:50:00,5.44,5.45,5.42,5.45,235400.0,5.44,5.45,5.42,5.45,235400.0
2012-01-03 10:00:00,5.45,5.45,5.43,5.43,209900.0,5.45,5.45,5.43,5.43,209900.0
2012-01-03 10:10:00,5.43,5.44,5.43,5.44,210600.0,5.43,5.44,5.43,5.44,210600.0
2012-01-03 10:20:00,5.44,5.45,5.4,5.4,471300.0,5.44,5.45,5.4,5.4,471300.0
2012-01-03 10:30:00,5.41,5.42,5.38,5.38,299100.0,5.41,5.42,5.38,5.38,299100.0
2012-01-03 10:40:00,5.39,5.39,5.36,5.37,219300.0,5.39,5.39,5.36,5.37,219300.0
2012-01-03 10:50:00,5.37,5.37,5.36,5.36,66800.0,5.37,5.37,5.36,5.36,66800.0
2012-01-03 11:00:00,5.36,5.37,5.35,5.35,179000.0,5.36,5.37,5.35,5.35,179000.0
2012-01-03 11:10:00,5.35,5.36,5.35,5.36,72100.0,5.35,5.36,5.35,5.36,72100.0
2012-01-03 11:20:00,5.35,5.37,5.35,5.36,272600.0,5.35,5.37,5.35,5.36,272600.0
2012-01-03 11:30:00,5.36,5.41,5.35,5.41,489500.0,5.36,5.41,5.35,5.41,489500.0
2012-01-03 11:40:00,5.4,5.41,5.37,5.39,1615800.0,5.4,5.41,5.37,5.39,1615800.0
2012-01-03 11:50:00,5.39,5.39,5.37,5.37,236700.0,5.39,5.39,5.37,5.37,236700.0
2012-01-03 12:00:00,5.38,5.38,5.36,5.38,202200.0,5.38,5.38,5.36,5.38,202200.0
2012-01-03 12:10:00,5.38,5.39,5.37,5.38,177600.0,5.38,5.39,5.37,5.38,177600.0
2012-01-03 12:20:00,5.38,5.38,5.36,5.37,361100.0,5.38,5.38,5.36,5.37,361100.0
2012-01-03 12:30:00,5.37,5.38,5.33,5.33,304100.0,5.37,5.38,5.33,5.33,304100.0
2012-01-03 12:40:00,5.34,5.35,5.33,5.35,49700.0,5.34,5.35,5.33,5.35,49700.0
2012-01-03 12:50:00,5.35,5.35,5.33,5.34,210200.0,5.35,5.35,5.33,5.34,210200.0
2012-01-03 13:00:00,5.33,5.34,5.33,5.34,136500.0,5.33,5.34,5.33,5.34,136500.0
2012-01-03 13:10:00,5.33,5.36,5.33,5.36,199100.0,5.33,5.36,5.33,5.36,199100.0
2012-01-03 13:20:00,5.36,5.38,5.35,5.38,458900.0,5.36,5.38,5.35,5.38,458900.0
2012-01-03 13:30:00,5.38,5.38,5.37,5.38,245600.0,5.38,5.38,5.37,5.38,245600.0
2012-01-03 13:40:00,5.38,5.39,5.37,5.38,261500.0,5.38,5.39,5.37,5.38,261500.0
2012-01-03 13:50:00,5.38,5.38,5.35,5.37,824600.0,5.38,5.38,5.35,5.37,824600.0
2012-01-03 14:00:00,5.37,5.4,5.36,5.38,656400.0,5.37,5.4,5.36,5.38,656400.0
2012-01-03 14:10:00,5.38,5.38,5.36,5.36,233900.0,5.38,5.38,5.36,5.36,233900.0
2012-01-03 14:20:00,5.37,5.37,5.34,5.34,198900.0,5.37,5.37,5.34,5.34,198900.0
2012-01-03 14:30:00,5.35,5.38,5.34,5.37,972100.0,5.35,5.38,5.34,5.37,972100.0
2012-01-03 14:40:00,5.38,5.4,5.37,5.38,1188100.0,5.38,5.4,5.37,5.38,1188100.0
2012-01-03 14:50:00,5.39,5.39,5.38,5.39,103200.0,5.39,5.39,5.38,5.39,103200.0
2012-01-03 15:00:00,5.39,5.4,5.38,5.39,317200.0,5.39,5.4,5.38,5.39,317200.0
2012-01-03 15:10:00,5.39,5.39,5.37,5.37,259700.0,5.39,5.39,5.37,5.37,259700.0
2012-01-03 15:20:00,5.38,5.38,5.37,5.37,118000.0,5.38,5.38,5.37,5.37,118000.0
2012-01-03 15:30:00,5.38,5.38,5.37,5.38,141900.0,5.38,5.38,5.37,5.38,141900.0
2012-01-03 15:40:00,5.38,5.41,5.37,5.39,791200.0,5.38,5.41,5.37,5.39,791200.0
2012-01-03 15:50:00,5.4,5.4,5.34,5.35,1626100.0,5.4,5.4,5.34,5.35,1626100.0
2012-01-04 09:30:00,5.32,5.41,5.31,5.33,454200.0,5.32,5.41,5.31,5.33,454200.0
2012-01-04 09:40:00,5.33,5.34,5.3,5.31,174000.0,5.33,5.34,5.3,5.31,174000.0
2012-01-04 09:50:00,5.31,5.31,5.28,5.3,324300.0,5.31,5.31,5.28,5.3,324300.0
2012-01-04 10:00:00,5.31,5.31,5.28,5.29,223800.0,5.31,5.31,5.28,5.29,223800.0
2012-01-04 10:10:00,5.29,5.29,5.26,5.27,242800.0,5.29,5.29,5.26,5.27,242800.0
2012-01-04 10:20:00,5.28,5.28,5.25,5.25,254000.0,5.28,5.28,5.25,5.25,254000.0
2012-01-04 10:30:00,5.25,5.3,5.23,5.28,1825100.0,5.25,5.3,5.23,5.28,1825100.0
2012-01-04 10:40:00,5.28,5.29,5.26,5.28,1003700.0,5.28,5.29,5.26,5.28,1003700.0
2012-01-04 10:50:00,5.28,5.29,5.26,5.28,204000.0,5.28,5.29,5.26,5.28,204000.0
2012-01-04 11:00:00,5.28,5.28,5.27,5.28,120000.0,5.28,5.28,5.27,5.28,120000.0
2012-01-04 11:10:00,5.28,5.29,5.27,5.28,938000.0,5.28,5.29,5.27,5.28,938000.0
2012-01-04 11:20:00,5.28,5.28,5.25,5.27,732900.0,5.28,5.28,5.25,5.27,732900.0
2012-01-04 11:30:00,5.28,5.28,5.27,5.28,261800.0,5.28,5.28,5.27,5.28,261800.0
2012-01-04 11:40:00,5.28,5.3,5.27,5.3,2134800.0,5.28,5.3,5.27,5.3,2134800.0
2012-01-04 11:50:00,5.29,5.33,5.27,5.28,3251100.0,5.29,5.33,5.27,5.28,3251100.0
2012-01-04 12:00:00,5.28,5.31,5.28,5.29,152700.0,5.28,5.31,5.28,5.29,152700.0
2012-01-04 12:10:00,5.29,5.3,5.27,5.3,803100.0,5.29,5.3,5.27,5.3,803100.0
2012-01-04 12:20:00,5.3,5.3,5.28,5.29,250400.0,5.3,5.3,5.28,5.29,250400.0
2012-01-04 12:30:00,5.29,5.31,5.29,5.3,587800.0,5.29,5.31,5.29,5.3,587800.0
2012-01-04 12:40:00,5.31,5.31,5.29,5.3,284100.0,5.31,5.31,5.29,5.3,284100.0
2012-01-04 12:50:00,5.31,5.31,5.29,5.29,154500.0,5.31,5.31,5.29,5.29,154500.0
2012-01-04 13:00:00,5.29,5.31,5.29,5.3,357200.0,5.29,5.31,5.29,5.3,357200.0
2012-01-04 13:10:00,5.31,5.31,5.3,5.31,55200.0,5.31,5.31,5.3,5.31,55200.0
2012-01-04 13:20:00,5.31,5.32,5.3,5.31,112000.0,5.31,5.32,5.3,5.31,112000.0
2012-01-04 13:30:00,5.31,5.31,5.3,5.31,26100.0,5.31,5.31,5.3,5.31,26100.0
2012-01-04 13:40:00,5.31,5.32,5.3,5.32,122600.0,5.31,5.32,5.3,5.32,122600.0
2012-01-04 13:50:00,5.31,5.32,5.3,5.31,563600.0,5.31,5.32,5.3,5.31,563600.0
2012-01-04 14:00:00,5.32,5.32,5.3,5.3,88100.0,5.32,5.32,5.3,5.3,88100.0
2012-01-04 14:10:00,5.31,5.31,5.29,5.31,159900.0,5.31,5.31,5.29,5.31,159900.0
2012-01-04 14:20:00,5.31,5.31,5.3,5.31,81700.0,5.31,5.31,5.3,5.31,81700.0
2012-01-04 14:30:00,5.31,5.33,5.3,5.32,442600.0,5.31,5.33,5.3,5.32,442600.0
2012-01-04 14:40:00,5.32,5.36,5.31,5.34,2092500.0,5.32,5.36,5.31,5.34,2092500.0
2012-01-04 14:50:00,5.35,5.35,5.33,5.33,628000.0,5.35,5.35,5.33,5.33,628000.0
2012-01-04 15:00:00,5.33,5.34,5.3,5.3,943300.0,5.33,5.34,5.3,5.3,943300.0
2012-01-04 15:10:00,5.3,5.31,5.29,5.29,108700.0,5.3,5.31,5.29,5.29,108700.0
2012-01-04 15:20:00,5.29,5.3,5.29,5.29,143600.0,5.29,5.3,5.29,5.29,143600.0
2012-01-04 15:30:00,5.3,5.32,5.29,5.32,487300.0,5.3,5.32,5.29,5.32,487300.0
2012-01-04 15:40:00,5.31,5.32,5.28,5.29,1277300.0,5.31,5.32,5.28,5.29,1277300.0
2012-01-04 15:50:00,5.3,5.31,5.29,5.3,1674100.0,5.3,5.31,5.29,5.3,1674100.0
2012-01-05 09:30:00,5.27,5.31,5.27,5.3,390900.0,5.27,5.31,5.27,5.3,390900.0
2012-01-05 09:40:00,5.3,5.3,5.26,5.28,105600.0,5.3,5.3,5.26,5.28,105600.0
2012-01-05 09:50:00,5.29,5.31,5.29,5.31,252200.0,5.29,5.31,5.29,5.31,252200.0
2012-01-05 10:00:00,5.31,5.33,5.29,5.33,313900.0,5.31,5.33,5.29,5.33,313900.0
2012-01-05 10:10:00,5.33,5.35,5.32,5.35,157300.0,5.33,5.35,5.32,5.35,157300.0
2012-01-05 10:20:00,5.34,5.38,5.34,5.36,1086900.0,5.34,5.38,5.34,5.36,1086900.0
2012-01-05 10:30:00,5.37,5.37,5.34,5.34,322500.0,5.37,5.37,5.34,5.34,322500.0
2012-01-05 10:40:00,5.34,5.35,5.32,5.33,303800.0,5.34,5.35,5.32,5.33,303800.0
2012-01-05 10:50:00,5.34,5.34,5.32,5.33,122700.0,5.34,5.34,5.32,5.33,122700.0
2012-01-05 11:00:00,5.33,5.34,5.32,5.34,345500.0,5.33,5.34,5.32,5.34,345500.0
2012-01-05 11:10:00,5.34,5.34,5.32,5.32,202000.0,5.34,5.34,5.32,5.32,202000.0
2012-01-05 11:20:00,5.33,5.33,5.32,5.33,250200.0,5.33,5.33,5.32,5.33,250200.0
2012-01-05 11:30:00,5.33,5.33,5.32,5.32,12300.0,5.33,5.33,5.32,5.32,12300.0
2012-01-05 11:40:00,5.33,5.33,5.31,5.31,248600.0,5.33,5.33,5.31,5.31,248600.0
2012-01-05 11:50:00,5.3,5.31,5.29,5.29,830500.0,5.3,5.31,5.29,5.29,830500.0
2012-01-05 12:00:00,5.29,5.3,5.29,5.29,86000.0,5.29,5.3,5.29,5.29,86000.0
2012-01-05 12:10:00,5.3,5.3,5.28,5.3,155400.0,5.3,5.3,5.28,5.3,155400.0
2012-01-05 12:20:00,5.29,5.3,5.27,5.28,365000.0,5.29,5.3,5.27,5.28,365000.0
2012-01-05 12:30:00,5.28,5.29,5.26,5.26,241000.0,5.28,5.29,5.26,5.26,241000.0
2012-01-05 12:40:00,5.26,5.29,5.26,5.29,334400.0,5.26,5.29,5.26,5.29,334400.0
2012-01-05 12:50:00,5.29,5.3,5.27,5.3,413200.0,5.29,5.3,5.27,5.3,413200.0
2012-01-05 13:00:00,5.3,5.32,5.29,5.32,193500.0,5.3,5.32,5.29,5.32,193500.0
2012-01-05 13:10:00,5.32,5.32,5.31,5.32,22100.0,5.32,5.32,5.31,5.32,22100.0
2012-01-05 13:20:00,5.32,5.33,5.31,5.32,236600.0,5.32,5.33,5.31,5.32,236600.0
2012-01-05 13:30:00,5.32,5.32,5.31,5.32,603000.0,5.32,5.32,5.31,5.32,603000.0
2012-01-05 13:40:00,5.32,5.32,5.31,5.32,77300.0,5.32,5.32,5.31,5.32,77300.0
2012-01-05 13:50:00,5.31,5.32,5.31,5.31,817700.0,5.31,5.32,5.31,5.31,817700.0
2012-01-05 14:00:00,5.32,5.33,5.31,5.31,321100.0,5.32,5.33,5.31,5.31,321100.0
2012-01-05 14:10:00,5.32,5.32,5.28,5.28,190100.0,5.32,5.32,5.28,5.28,190100.0
2012-01-05 14:20:00,5.28,5.31,5.28,5.29,335200.0,5.28,5.31,5.28,5.29,335200.0
2012-01-05 14:30:00,5.29,5.3,5.29,5.3,58100.0,5.29,5.3,5.29,5.3,58100.0
2012-01-05 14:40:00,5.29,5.3,5.29,5.3,26700.0,5.29,5.3,5.29,5.3,26700.0
2012-01-05 14:50:00,5.3,5.31,5.29,5.31,79000.0,5.3,5.31,5.29,5.31,79000.0
2012-01-05 15:00:00,5.3,5.32,5.3,5.32,211800.0,5.3,5.32,5.3,5.32,211800.0
2012-01-05 15:10:00,5.32,5.33,5.3,5.3,408600.0,5.32,5.33,5.3,5.3,408600.0
2012-01-05 15:20:00,5.3,5.33,5.3,5.33,260900.0,5.3,5.33,5.3,5.33,260900.0
2012-01-05 15:30:00,5.33,5.33,5.32,5.32,261200.0,5.33,5.33,5.32,5.32,261200.0
2012-01-05 15:40:00,5.33,5.36,5.32,5.35,500400.0,5.33,5.36,5.32,5.35,500400.0
2012-01-05 15:50:00,5.35,5.35,5.33,5.34,717800.0,5.35,5.35,5.33,5.34,717800.0
2012-01-06 09:30:00,5.55,5.57,5.45,5.45,1099500.0,5.55,5.57,5.45,5.45,1099500.0
2012-01-06 09:40:00,5.46,5.46,5.41,5.41,761800.0,5.46,5.46,5.41,5.41,761800.0
2012-01-06 09:50:00,5.42,5.42,5.38,5.38,410400.0,5.42,5.42,5.38,5.38,410400.0
2012-01-06 10:00:00,5.38,5.39,5.35,5.35,704900.0,5.38,5.39,5.35,5.35,704900.0
2012-01-06 10:10:00,5.36,5.37,5.33,5.34,1018400.0,5.36,5.37,5.33,5.34,1018400.0
2012-01-06 10:20:00,5.34,5.35,5.32,5.33,188000.0,5.34,5.35,5.32,5.33,188000.0
2012-01-06 10:30:00,5.33,5.33,5.31,5.31,274500.0,5.33,5.33,5.31,5.31,274500.0
2012-01-06 10:40:00,5.31,5.36,5.3,5.36,1389600.0,5.31,5.36,5.3,5.36,1389600.0
2012-01-06 10:50:00,5.35,5.38,5.35,5.38,421700.0,5.35,5.38,5.35,5.38,421700.0
2012-01-06 11:00:00,5.37,5.41,5.37,5.39,433600.0,5.37,5.41,5.37,5.39,433600.0
2012-01-06 11:10:00,5.4,5.42,5.39,5.41,2425600.0,5.4,5.42,5.39,5.41,2425600.0
2012-01-06 11:20:00,5.41,5.41,5.37,5.38,342900.0,5.41,5.41,5.37,5.38,342900.0
2012-01-06 11:30:00,5.37,5.38,5.37,5.38,105700.0,5.37,5.38,5.37,5.38,105700.0
2012-01-06 11:40:00,5.37,5.38,5.37,5.37,121200.0,5.37,5.38,5.37,5.37,121200.0
2012-01-06 11:50:00,5.38,5.38,5.34,5.34,365700.0,5.38,5.38,5.34,5.34,365700.0
2012-01-06 12:00:00,5.35,5.36,5.34,5.36,189200.0,5.35,5.36,5.34,5.36,189200.0
2012-01-06 12:10:00,5.36,5.36,5.34,5.34,87300.0,5.36,5.36,5.34,5.34,87300.0
2012-01-06 12:20:00,5.35,5.35,5.34,5.34,129100.0,5.35,5.35,5.34,5.34,129100.0
2012-01-06 12:30:00,5.35,5.35,5.34,5.34,78400.0,5.35,5.35,5.34,5.34,78400.0
2012-01-06 12:40:00,5.34,5.35,5.31,5.32,432800.0,5.34,5.35,5.31,5.32,432800.0
2012-01-06 12:50:00,5.32,5.32,5.3,5.32,289300.0,5.32,5.32,5.3,5.32,289300.0
2012-01-06 13:00:00,5.32,5.34,5.31,5.34,239500.0,5.32,5.34,5.31,5.34,239500.0
2012-01-06 13:10:00,5.34,5.34,5.32,5.33,474300.0,5.34,5.34,5.32,5.33,474300.0
2012-01-06 13:20:00,5.33,5.33,5.32,5.32,173900.0,5.33,5.33,5.32,5.32,173900.0
2012-01-06 13:30:00,5.33,5.34,5.32,5.34,343900.0,5.33,5.34,5.32,5.34,343900.0
2012-01-06 13:40:00,5.34,5.35,5.33,5.34,393900.0,5.34,5.35,5.33,5.34,393900.0
2012-01-06 13:50:00,5.35,5.37,5.33,5.36,1428400.0,5.35,5.37,5.33,5.36,1428400.0
2012-01-06 14:00:00,5.36,5.37,5.35,5.36,640100.0,5.36,5.37,5.35,5.36,640100.0
2012-01-06 14:10:00,5.36,5.36,5.34,5.35,248100.0,5.36,5.36,5.34,5.35,248100.0
2012-01-06 14:20:00,5.35,5.36,5.34,5.35,256300.0,5.35,5.36,5.34,5.35,256300.0
2012-01-06 14:30:00,5.34,5.35,5.33,5.35,835600.0,5.34,5.35,5.33,5.35,835600.0
2012-01-06 14:40:00,5.35,5.35,5.33,5.33,601600.0,5.35,5.35,5.33,5.33,601600.0
2012-01-06 14:50:00,5.33,5.34,5.31,5.31,451600.0,5.33,5.34,5.31,5.31,451600.0
2012-01-06 15:00:00,5.31,5.32,5.31,5.31,115200.0,5.31,5.32,5.31,5.31,115200.0
2012-01-06 15:10:00,5.32,5.32,5.3,5.31,504500.0,5.32,5.32,5.3,5.31,504500.0
2012-01-06 15:20:00,5.31,5.31,5.29,5.3,685100.0,5.31,5.31,5.29,5.3,685100.0
2012-01-06 15:30:00,5.31,5.32,5.3,5.32,335000.0,5.31,5.32,5.3,5.32,335000.0
2012-01-06 15:40:00,5.32,5.33,5.31,5.31,520700.0,5.32,5.33,5.31,5.31,520700.0
2012-01-06 15:50:00,5.31,5.32,5.29,5.29,966900.0,5.31,5.32,5.29,5.29,966900.0
2012-01-09 09:30:00,5.34,5.36,5.3,5.31,463000.0,5.34,5.36,5.3,5.31,463000.0
2012-01-09 09:40:00,5.31,5.31,5.3,5.3,101300.0,5.31,5.31,5.3,5.3,101300.0
2012-01-09 09:50:00,5.31,5.31,5.28,5.29,253900.0,5.31,5.31,5.28,5.29,253900.0
2012-01-09 10:00:00,5.28,5.29,5.26,5.27,160600.0,5.28,5.29,5.26,5.27,160600.0
2012-01-09 10:10:00,5.27,5.27,5.26,5.27,95500.0,5.27,5.27,5.26,5.27,95500.0
2012-01-09 10:20:00,5.27,5.28,5.26,5.28,183300.0,5.27,5.28,5.26,5.28,183300.0
2012-01-09 10:30:00,5.28,5.28,5.27,5.28,72600.0,5.28,5.28,5.27,5.28,72600.0
2012-01-09 10:40:00,5.28,5.3,5.26,5.29,425100.0,5.28,5.3,5.26,5.29,425100.0
2012-01-09 10:50:00,5.3,5.3,5.27,5.27,180100.0,5.3,5.3,5.27,5.27,180100.0
2012-01-09 11:00:00,5.28,5.28,5.26,5.26,178400.0,5.28,5.28,5.26,5.26,178400.0
2012-01-09 11:10:00,5.27,5.28,5.26,5.26,263300.0,5.27,5.28,5.26,5.26,263300.0
2012-01-09 11:20:00,5.27,5.27,5.26,5.27,57500.0,5.27,5.27,5.26,5.27,57500.0
2012-01-09 11:30:00,5.27,5.27,5.26,5.26,51200.0,5.27,5.27,5.26,5.26,51200.0
2012-01-09 11:40:00,5.27,5.27,5.26,5.27,47700.0,5.27,5.27,5.26,5.27,47700.0
2012-01-09 11:50:00,5.27,5.27,5.26,5.27,36300.0,5.27,5.27,5.26,5.27,36300.0
2012-01-09 12:00:00,5.27,5.28,5.26,5.28,705500.0,5.27,5.28,5.26,5.28,705500.0
2012-01-09 12:10:00,5.28,5.29,5.27,5.29,522400.0,5.28,5.29,5.27,5.29,522400.0
2012-01-09 12:20:00,5.29,5.3,5.28,5.3,89500.0,5.29,5.3,5.28,5.3,89500.0
2012-01-09 12:30:00,5.29,5.3,5.29,5.29,73500.0,5.29,5.3,5.29,5.29,73500.0
2012-01-09 12:40:00,5.29,5.3,5.29,5.3,46000.0,5.29,5.3,5.29,5.3,46000.0
2012-01-09 12:50:00,5.3,5.31,5.29,5.31,107600.0,5.3,5.31,5.29,5.31,107600.0
2012-01-09 13:00:00,5.3,5.31,5.3,5.31,103900.0,5.3,5.31,5.3,5.31,103900.0
2012-01-09 13:10:00,5.31,5.31,5.3,5.31,93100.0,5.31,5.31,5.3,5.31,93100.0
2012-01-09 13:20:00,5.3,5.31,5.29,5.3,85600.0,5.3,5.31,5.29,5.3,85600.0
2012-01-09 13:30:00,5.3,5.3,5.29,5.3,39600.0,5.3,5.3,5.29,5.3,39600.0
2012-01-09 13:40:00,5.3,5.3,5.29,5.29,38100.0,5.3,5.3,5.29,5.29,38100.0
2012-01-09 13:50:00,5.29,5.3,5.29,5.29,25200.0,5.29,5.3,5.29,5.29,25200.0
2012-01-09 14:00:00,5.3,5.3,5.29,5.29,69100.0,5.3,5.3,5.29,5.29,69100.0
2012-01-09 14:10:00,5.3,5.31,5.29,5.31,89700.0,5.3,5.31,5.29,5.31,89700.0
2012-01-09 14:20:00,5.31,5.31,5.3,5.3,67600.0,5.31,5.31,5.3,5.3,67600.0
2012-01-09 14:30:00,5.31,5.31,5.3,5.31,95500.0,5.31,5.31,5.3,5.31,95500.0
2012-01-09 14:40:00,5.3,5.31,5.3,5.3,337200.0,5.3,5.31,5.3,5.3,337200.0
2012-01-09 14:50:00,5.31,5.32,5.3,5.32,237800.0,5.31,5.32,5.3,5.32,237800.0
2012-01-09 15:00:00,5.32,5.34,5.31,5.34,659700.0,5.32,5.34,5.31,5.34,659700.0
2012-01-09 15:10:00,5.34,5.34,5.33,5.34,53900.0,5.34,5.34,5.33,5.34,53900.0
2012-01-09 15:20:00,5.33,5.35,5.33,5.35,146300.0,5.33,5.35,5.33,5.35,146300.0
2012-01-09 15:30:00,5.35,5.35,5.34,5.35,258800.0,5.35,5.35,5.34,5.35,258800.0
2012-01-09 15:40:00,5.35,5.35,5.34,5.35,298000.0,5.35,5.35,5.34,5.35,298000.0
2012-01-09 15:50:00,5.34,5.38,5.34,5.35,2385800.0,5.34,5.38,5.34,5.35,2385800.0
2012-01-10 09:30:00,5.39,5.43,5.37,5.39,1336400.0,5.39,5.43,5.37,5.39,1336400.0
2012-01-10 09:40:00,5.39,5.4,5.39,5.4,203600.0,5.39,5.4,5.39,5.4,203600.0
2012-01-10 09:50:00,5.4,5.43,5.39,5.42,2520200.0,5.4,5.43,5.39,5.42,2520200.0
2012-01-10 10:00:00,5.42,5.45,5.4,5.45,746700.0,5.42,5.45,5.4,5.45,746700.0
2012-01-10 10:10:00,5.45,5.46,5.43,5.44,402400.0,5.45,5.46,5.43,5.44,402400.0
2012-01-10 10:20:00,5.44,5.45,5.42,5.42,438700.0,5.44,5.45,5.42,5.42,438700.0
2012-01-10 10:30:00,5.42,5.45,5.41,5.41,2552700.0,5.42,5.45,5.41,5.41,2552700.0
2012-01-10 10:40:00,5.41,5.42,5.41,5.42,89600.0,5.41,5.42,5.41,5.42,89600.0
2012-01-10 10:50:00,5.41,5.43,5.41,5.42,161900.0,5.41,5.43,5.41,5.42,161900.0
2012-01-10 11:00:00,5.42,5.43,5.42,5.43,192400.0,5.42,5.43,5.42,5.43,192400.0
2012-01-10 11:10:00,5.42,5.44,5.42,5.43,132500.0,5.42,5.44,5.42,5.43,132500.0
2012-01-10 11:20:00,5.44,5.45,5.43,5.45,236500.0,5.44,5.45,5.43,5.45,236500.0
2012-01-10 11:30:00,5.45,5.46,5.44,5.45,229100.0,5.45,5.46,5.44,5.45,229100.0
2012-01-10 11:40:00,5.45,5.46,5.44,5.45,494200.0,5.45,5.46,5.44,5.45,494200.0
2012-01-10 11:50:00,5.45,5.45,5.44,5.45,95300.0,5.45,5.45,5.44,5.45,95300.0
2012-01-10 12:00:00,5.45,5.45,5.44,5.45,140100.0,5.45,5.45,5.44,5.45,140100.0
2012-01-10 12:10:00,5.45,5.46,5.44,5.44,274900.0,5.45,5.46,5.44,5.44,274900.0
2012-01-10 12:20:00,5.44,5.45,5.44,5.45,96600.0,5.44,5.45,5.44,5.45,96600.0
2012-01-10 12:30:00,5.45,5.47,5.43,5.46,1459100.0,5.45,5.47,5.43,5.46,1459100.0
2012-01-10 12:40:00,5.46,5.47,5.46,5.46,48000.0,5.46,5.47,5.46,5.46,48000.0
2012-01-10 12:50:00,5.47,5.48,5.46,5.48,112200.0,5.47,5.48,5.46,5.48,112200.0
2012-01-10 13:00:00,5.48,5.48,5.47,5.47,147100.0,5.48,5.48,5.47,5.47,147100.0
2012-01-10 13:10:00,5.48,5.48,5.46,5.46,232600.0,5.48,5.48,5.46,5.46,232600.0
2012-01-10 13:20:00,5.46,5.47,5.46,5.47,207500.0,5.46,5.47,5.46,5.47,207500.0
2012-01-10 13:30:00,5.47,5.49,5.46,5.49,168200.0,5.47,5.49,5.46,5.49,168200.0
2012-01-10 13:40:00,5.49,5.49,5.48,5.49,155700.0,5.49,5.49,5.48,5.49,155700.0
2012-01-10 13:50:00,5.49,5.49,5.47,5.48,277700.0,5.49,5.49,5.47,5.48,277700.0
2012-01-10 14:00:00,5.48,5.48,5.47,5.48,93300.0,5.48,5.48,5.47,5.48,93300.0
2012-01-10 14:10:00,5.47,5.48,5.46,5.46,175800.0,5.47,5.48,5.46,5.46,175800.0
2012-01-10 14:20:00,5.46,5.47,5.46,5.47,113200.0,5.46,5.47,5.46,5.47,113200.0
2012-01-10 14:30:00,5.47,5.49,5.46,5.49,861700.0,5.47,5.49,5.46,5.49,861700.0
2012-01-10 14:40:00,5.49,5.51,5.49,5.5,262400.0,5.49,5.51,5.49,5.5,262400.0
2012-01-10 14:50:00,5.51,5.52,5.5,5.51,258600.0,5.51,5.52,5.5,5.51,258600.0
2012-01-10 15:00:00,5.5,5.51,5.5,5.5,108700.0,5.5,5.51,5.5,5.5,108700.0
2012-01-10 15:10:00,5.51,5.51,5.5,5.5,152000.0,5.51,5.51,5.5,5.5,152000.0
2012-01-10 15:20:00,5.5,5.51,5.5,5.51,234400.0,5.5,5.51,5.5,5.51,234400.0
2012-01-10 15:30:00,5.51,5.51,5.5,5.5,388500.0,5.51,5.51,5.5,5.5,388500.0
2012-01-10 15:40:00,5.5,5.61,5.5,5.56,3662100.0,5.5,5.61,5.5,5.56,3662100.0
2012-01-10 15:50:00,5.56,5.56,5.52,5.52,1587100.0,5.56,5.56,5.52,5.52,1587100.0
2012-01-11 09:30:00,5.53,5.56,5.53,5.56,289300.0,5.53,5.56,5.53,5.56,289300.0
2012-01-11 09:40:00,5.56,5.59,5.52,5.53,754300.0,5.56,5.59,5.52,5.53,754300.0
2012-01-11 09:50:00,5.53,5.54,5.5,5.52,405500.0,5.53,5.54,5.5,5.52,405500.0
2012-01-11 10:00:00,5.51,5.52,5.49,5.49,388400.0,5.51,5.52,5.49,5.49,388400.0
2012-01-11 10:10:00,5.49,5.52,5.49,5.52,476000.0,5.49,5.52,5.49,5.52,476000.0
2012-01-11 10:20:00,5.52,5.52,5.49,5.5,324100.0,5.52,5.52,5.49,5.5,324100.0
2012-01-11 10:30:00,5.5,5.5,5.47,5.48,711300.0,5.5,5.5,5.47,5.48,711300.0
2012-01-11 10:40:00,5.48,5.49,5.48,5.49,188500.0,5.48,5.49,5.48,5.49,188500.0
2012-01-11 10:50:00,5.48,5.49,5.48,5.49,159200.0,5.48,5.49,5.48,5.49,159200.0
2012-01-11 11:00:00,5.49,5.49,5.48,5.49,189700.0,5.49,5.49,5.48,5.49,189700.0
2012-01-11 11:10:00,5.49,5.5,5.48,5.5,207600.0,5.49,5.5,5.48,5.5,207600.0
2012-01-11 11:20:00,5.5,5.51,5.49,5.51,321800.0,5.5,5.51,5.49,5.51,321800.0
2012-01-11 11:30:00,5.51,5.53,5.5,5.53,280000.0,5.51,5.53,5.5,5.53,280000.0
2012-01-11 11:40:00,5.53,5.53,5.51,5.53,479600.0,5.53,5.53,5.51,5.53,479600.0
2012-01-11 11:50:00,5.53,5.54,5.52,5.54,255900.0,5.53,5.54,5.52,5.54,255900.0
2012-01-11 12:00:00,5.54,5.56,5.53,5.55,401300.0,5.54,5.56,5.53,5.55,401300.0
2012-01-11 12:10:00,5.54,5.65,5.54,5.64,1057900.0,5.54,5.65,5.54,5.64,1057900.0
2012-01-11 12:20:00,5.64,5.65,5.6,5.61,582900.0,5.64,5.65,5.6,5.61,582900.0
2012-01-11 12:30:00,5.62,5.63,5.6,5.63,314900.0,5.62,5.63,5.6,5.63,314900.0
2012-01-11 12:40:00,5.63,5.63,5.61,5.61,233900.0,5.63,5.63,5.61,5.61,233900.0
2012-01-11 12:50:00,5.61,5.62,5.61,5.62,142700.0,5.61,5.62,5.61,5.62,142700.0
2012-01-11 13:00:00,5.62,5.65,5.61,5.64,376000.0,5.62,5.65,5.61,5.64,376000.0
2012-01-11 13:10:00,5.63,5.64,5.61,5.62,284500.0,5.63,5.64,5.61,5.62,284500.0
2012-01-11 13:20:00,5.62,5.62,5.6,5.61,276100.0,5.62,5.62,5.6,5.61,276100.0
2012-01-11 13:30:00,5.61,5.61,5.59,5.59,299900.0,5.61,5.61,5.59,5.59,299900.0
2012-01-11 13:40:00,5.59,5.6,5.57,5.58,450300.0,5.59,5.6,5.57,5.58,450300.0
2012-01-11 13:50:00,5.58,5.59,5.57,5.57,223700.0,5.58,5.59,5.57,5.57,223700.0
2012-01-11 14:00:00,5.57,5.57,5.56,5.57,219200.0,5.57,5.57,5.56,5.57,219200.0
2012-01-11 14:10:00,5.56,5.57,5.55,5.56,412300.0,5.56,5.57,5.55,5.56,412300.0
2012-01-11 14:20:00,5.56,5.57,5.54,5.54,262300.0,5.56,5.57,5.54,5.54,262300.0
2012-01-11 14:30:00,5.54,5.55,5.54,5.54,119400.0,5.54,5.55,5.54,5.54,119400.0
2012-01-11 14:40:00,5.54,5.55,5.53,5.54,308200.0,5.54,5.55,5.53,5.54,308200.0
2012-01-11 14:50:00,5.54,5.55,5.54,5.54,211300.0,5.54,5.55,5.54,5.54,211300.0
2012-01-11 15:00:00,5.54,5.55,5.53,5.53,225000.0,5.54,5.55,5.53,5.53,225000.0
2012-01-11 15:10:00,5.53,5.54,5.53,5.53,177400.0,5.53,5.54,5.53,5.53,177400.0
2012-01-11 15:20:00,5.53,5.54,5.53,5.54,404100.0,5.53,5.54,5.53,5.54,404100.0
2012-01-11 15:30:00,5.54,5.56,5.53,5.56,514700.0,5.54,5.56,5.53,5.56,514700.0
2012-01-11 15:40:00,5.56,5.56,5.55,5.56,270400.0,5.56,5.56,5.55,5.56,270400.0
2012-01-11 15:50:00,5.56,5.56,5.52,5.53,1692800.0,5.56,5.56,5.52,5.53,1692800.0
2012-01-12 09:30:00,5.6,5.61,5.52,5.52,279200.0,5.6,5.61,5.52,5.52,279200.0
2012-01-12 09:40:00,5.52,5.56,5.52,5.56,67300.0,5.52,5.56,5.52,5.56,67300.0
2012-01-12 09:50:00,5.56,5.58,5.55,5.56,227400.0,5.56,5.58,5.55,5.56,227400.0
2012-01-12 10:00:00,5.55,5.56,5.52,5.54,162100.0,5.55,5.56,5.52,5.54,162100.0
2012-01-12 10:10:00,5.54,5.54,5.5,5.5,155600.0,5.54,5.54,5.5,5.5,155600.0
2012-01-12 10:20:00,5.5,5.52,5.48,5.5,362400.0,5.5,5.52,5.48,5.5,362400.0
2012-01-12 10:30:00,5.5,5.51,5.45,5.46,215900.0,5.5,5.51,5.45,5.46,215900.0
2012-01-12 10:40:00,5.46,5.46,5.42,5.42,278700.0,5.46,5.46,5.42,5.42,278700.0
2012-01-12 10:50:00,5.42,5.46,5.42,5.46,163000.0,5.42,5.46,5.42,5.46,163000.0
2012-01-12 11:00:00,5.46,5.46,5.45,5.45,87200.0,5.46,5.46,5.45,5.45,87200.0
2012-01-12 11:10:00,5.46,5.46,5.45,5.46,199600.0,5.46,5.46,5.45,5.46,199600.0
2012-01-12 11:20:00,5.45,5.46,5.45,5.46,78100.0,5.45,5.46,5.45,5.46,78100.0
2012-01-12 11:30:00,5.46,5.46,5.45,5.46,92800.0,5.46,5.46,5.45,5.46,92800.0
2012-01-12 11:40:00,5.45,5.48,5.45,5.46,344000.0,5.45,5.48,5.45,5.46,344000.0
2012-01-12 11:50:00,5.46,5.47,5.45,5.45,100600.0,5.46,5.47,5.45,5.45,100600.0
2012-01-12 12:00:00,5.45,5.47,5.45,5.47,162300.0,5.45,5.47,5.45,5.47,162300.0
2012-01-12 12:10:00,5.47,5.49,5.46,5.48,302400.0,5.47,5.49,5.46,5.48,302400.0
2012-01-12 12:20:00,5.49,5.5,5.48,5.5,129900.0,5.49,5.5,5.48,5.5,129900.0
2012-01-12 12:30:00,5.5,5.5,5.48,5.48,442300.0,5.5,5.5,5.48,5.48,442300.0
2012-01-12 12:40:00,5.49,5.49,5.47,5.47,391400.0,5.49,5.49,5.47,5.47,391400.0
2012-01-12 12:50:00,5.47,5.47,5.46,5.46,278000.0,5.47,5.47,5.46,5.46,278000.0
2012-01-12 13:00:00,5.47,5.48,5.45,5.45,603900.0,5.47,5.48,5.45,5.45,603900.0
2012-01-12 13:10:00,5.46,5.46,5.43,5.43,605600.0,5.46,5.46,5.43,5.43,605600.0
2012-01-12 13:20:00,5.44,5.44,5.41,5.44,450400.0,5.44,5.44,5.41,5.44,450400.0
2012-01-12 13:30:00,5.44,5.46,5.44,5.46,400900.0,5.44,5.46,5.44,5.46,400900.0
2012-01-12 13:40:00,5.46,5.47,5.45,5.46,975700.0,5.46,5.47,5.45,5.46,975700.0
2012-01-12 13:50:00,5.47,5.5,5.46,5.5,147300.0,5.47,5.5,5.46,5.5,147300.0
2012-01-12 14:00:00,5.5,5.51,5.49,5.5,107400.0,5.5,5.51,5.49,5.5,107400.0
2012-01-12 14:10:00,5.51,5.51,5.5,5.5,73300.0,5.51,5.51,5.5,5.5,73300.0
2012-01-12 14:20:00,5.51,5.51,5.5,5.51,73100.0,5.51,5.51,5.5,5.51,73100.0
2012-01-12 14:30:00,5.5,5.53,5.49,5.51,544300.0,5.5,5.53,5.49,5.51,544300.0
2012-01-12 14:40:00,5.52,5.53,5.51,5.53,134800.0,5.52,5.53,5.51,5.53,134800.0
2012-01-12 14:50:00,5.52,5.54,5.52,5.54,80600.0,5.52,5.54,5.52,5.54,80600.0
2012-01-12 15:00:00,5.54,5.54,5.53,5.54,54800.0,5.54,5.54,5.53,5.54,54800.0
2012-01-12 15:10:00,5.54,5.55,5.53,5.54,112900.0,5.54,5.55,5.53,5.54,112900.0
2012-01-12 15:20:00,5.55,5.56,5.54,5.56,93300.0,5.55,5.56,5.54,5.56,93300.0
2012-01-12 15:30:00,5.56,5.56,5.55,5.55,145700.0,5.56,5.56,5.55,5.55,145700.0
2012-01-12 15:40:00,5.56,5.59,5.55,5.59,383500.0,5.56,5.59,5.55,5.59,383500.0
2012-01-12 15:50:00,5.59,5.59,5.55,5.55,1017300.0,5.59,5.59,5.55,5.55,1017300.0
2012-01-13 09:30:00,5.53,5.56,5.5,5.53,204900.0,5.53,5.56,5.5,5.53,204900.0
2012-01-13 09:40:00,5.53,5.54,5.49,5.53,280600.0,5.53,5.54,5.49,5.53,280600.0
2012-01-13 09:50:00,5.52,5.53,5.5,5.5,74900.0,5.52,5.53,5.5,5.5,74900.0
2012-01-13 10:00:00,5.5,5.52,5.48,5.48,215500.0,5.5,5.52,5.48,5.48,215500.0
2012-01-13 10:10:00,5.48,5.49,5.45,5.46,174400.0,5.48,5.49,5.45,5.46,174400.0
2012-01-13 10:20:00,5.46,5.48,5.44,5.48,164600.0,5.46,5.48,5.44,5.48,164600.0
2012-01-13 10:30:00,5.47,5.48,5.45,5.45,409700.0,5.47,5.48,5.45,5.45,409700.0
2012-01-13 10:40:00,5.45,5.46,5.45,5.45,119600.0,5.45,5.46,5.45,5.45,119600.0
2012-01-13 10:50:00,5.46,5.48,5.45,5.48,261600.0,5.46,5.48,5.45,5.48,261600.0
2012-01-13 11:00:00,5.48,5.5,5.47,5.5,67100.0,5.48,5.5,5.47,5.5,67100.0
2012-01-13 11:10:00,5.5,5.5,5.48,5.5,176600.0,5.5,5.5,5.48,5.5,176600.0
2012-01-13 11:20:00,5.5,5.51,5.48,5.48,261600.0,5.5,5.51,5.48,5.48,261600.0
2012-01-13 11:30:00,5.48,5.49,5.48,5.49,29100.0,5.48,5.49,5.48,5.49,29100.0
2012-01-13 11:40:00,5.49,5.51,5.49,5.51,92900.0,5.49,5.51,5.49,5.51,92900.0
2012-01-13 11:50:00,5.51,5.53,5.49,5.49,279500.0,5.51,5.53,5.49,5.49,279500.0
2012-01-13 12:00:00,5.49,5.5,5.47,5.49,132600.0,5.49,5.5,5.47,5.49,132600.0
2012-01-13 12:10:00,5.49,5.49,5.48,5.49,78600.0,5.49,5.49,5.48,5.49,78600.0
2012-01-13 12:20:00,5.48,5.49,5.47,5.47,103500.0,5.48,5.49,5.47,5.47,103500.0
2012-01-13 12:30:00,5.48,5.48,5.46,5.46,145800.0,5.48,5.48,5.46,5.46,145800.0
2012-01-13 12:40:00,5.46,5.49,5.46,5.47,173100.0,5.46,5.49,5.46,5.47,173100.0
2012-01-13 12:50:00,5.47,5.48,5.47,5.48,120200.0,5.47,5.48,5.47,5.48,120200.0
2012-01-13 13:00:00,5.47,5.48,5.45,5.45,213600.0,5.47,5.48,5.45,5.45,213600.0
2012-01-13 13:10:00,5.45,5.47,5.45,5.46,149500.0,5.45,5.47,5.45,5.46,149500.0
2012-01-13 13:20:00,5.45,5.46,5.45,5.45,91300.0,5.45,5.46,5.45,5.45,91300.0
2012-01-13 13:30:00,5.46,5.46,5.45,5.45,53800.0,5.46,5.46,5.45,5.45,53800.0
2012-01-13 13:40:00,5.45,5.46,5.45,5.46,54100.0,5.45,5.46,5.45,5.46,54100.0
2012-01-13 13:50:00,5.45,5.48,5.45,5.46,390700.0,5.45,5.48,5.45,5.46,390700.0
2012-01-13 14:00:00,5.46,5.46,5.44,5.45,137200.0,5.46,5.46,5.44,5.45,137200.0
2012-01-13 14:10:00,5.45,5.45,5.44,5.45,203700.0,5.45,5.45,5.44,5.45,203700.0
2012-01-13 14:20:00,5.45,5.45,5.44,5.45,63900.0,5.45,5.45,5.44,5.45,63900.0
2012-01-13 14:30:00,5.45,5.46,5.44,5.46,228100.0,5.45,5.46,5.44,5.46,228100.0
2012-01-13 14:40:00,5.46,5.46,5.45,5.46,84400.0,5.46,5.46,5.45,5.46,84400.0
2012-01-13 14:50:00,5.46,5.48,5.45,5.48,89000.0,5.46,5.48,5.45,5.48,89000.0
2012-01-13 15:00:00,5.48,5.49,5.47,5.49,160900.0,5.48,5.49,5.47,5.49,160900.0
2012-01-13 15:10:00,5.49,5.51,5.48,5.5,156800.0,5.49,5.51,5.48,5.5,156800.0
2012-01-13 15:20:00,5.5,5.52,5.49,5.52,311100.0,5.5,5.52,5.49,5.52,311100.0
2012-01-13 15:30:00,5.52,5.52,5.5,5.52,221700.0,5.52,5.52,5.5,5.52,221700.0
2012-01-13 15:40:00,5.52,5.54,5.51,5.54,383500.0,5.52,5.54,5.51,5.54,383500.0
2012-01-13 15:50:00,5.53,5.54,5.51,5.51,593400.0,5.53,5.54,5.51,5.51,593400.0
2012-01-17 09:30:00,5.65,5.65,5.6,5.61,357300.0,5.65,5.65,5.6,5.61,357300.0
2012-01-17 09:40:00,5.6,5.61,5.57,5.58,215000.0,5.6,5.61,5.57,5.58,215000.0
2012-01-17 09:50:00,5.58,5.59,5.53,5.54,206900.0,5.58,5.59,5.53,5.54,206900.0
2012-01-17 10:00:00,5.53,5.54,5.52,5.53,132000.0,5.53,5.54,5.52,5.53,132000.0
2012-01-17 10:10:00,5.53,5.54,5.52,5.52,115900.0,5.53,5.54,5.52,5.52,115900.0
2012-01-17 10:20:00,5.52,5.56,5.52,5.53,796700.0,5.52,5.56,5.52,5.53,796700.0
2012-01-17 10:30:00,5.54,5.54,5.53,5.53,74700.0,5.54,5.54,5.53,5.53,74700.0
2012-01-17 10:40:00,5.53,5.54,5.53,5.53,38400.0,5.53,5.54,5.53,5.53,38400.0
2012-01-17 10:50:00,5.53,5.54,5.53,5.53,32100.0,5.53,5.54,5.53,5.53,32100.0
2012-01-17 11:00:00,5.53,5.54,5.52,5.54,452200.0,5.53,5.54,5.52,5.54,452200.0
2012-01-17 11:10:00,5.53,5.54,5.53,5.53,206700.0,5.53,5.54,5.53,5.53,206700.0
2012-01-17 11:20:00,5.53,5.54,5.51,5.51,133000.0,5.53,5.54,5.51,5.51,133000.0
2012-01-17 11:30:00,5.51,5.52,5.5,5.5,57700.0,5.51,5.52,5.5,5.5,57700.0
2012-01-17 11:40:00,5.5,5.51,5.5,5.5,59800.0,5.5,5.51,5.5,5.5,59800.0
2012-01-17 11:50:00,5.5,5.54,5.5,5.54,316900.0,5.5,5.54,5.5,5.54,316900.0
2012-01-17 12:00:00,5.54,5.55,5.53,5.55,95000.0,5.54,5.55,5.53,5.55,95000.0
2012-01-17 12:10:00,5.55,5.56,5.54,5.56,159500.0,5.55,5.56,5.54,5.56,159500.0
2012-01-17 12:20:00,5.56,5.57,5.55,5.55,100200.0,5.56,5.57,5.55,5.55,100200.0
2012-01-17 12:30:00,5.55,5.56,5.54,5.55,105500.0,5.55,5.56,5.54,5.55,105500.0
2012-01-17 12:40:00,5.54,5.55,5.53,5.53,103200.0,5.54,5.55,5.53,5.53,103200.0
2012-01-17 12:50:00,5.53,5.54,5.53,5.53,59000.0,5.53,5.54,5.53,5.53,59000.0
2012-01-17 13:00:00,5.53,5.54,5.53,5.54,13200.0,5.53,5.54,5.53,5.54,13200.0
2012-01-17 13:10:00,5.54,5.54,5.53,5.54,38400.0,5.54,5.54,5.53,5.54,38400.0
2012-01-17 13:20:00,5.54,5.54,5.53,5.53,28100.0,5.54,5.54,5.53,5.53,28100.0
2012-01-17 13:30:00,5.53,5.54,5.52,5.52,99200.0,5.53,5.54,5.52,5.52,99200.0
2012-01-17 13:40:00,5.52,5.53,5.51,5.52,224800.0,5.52,5.53,5.51,5.52,224800.0
2012-01-17 13:50:00,5.51,5.52,5.51,5.52,83500.0,5.51,5.52,5.51,5.52,83500.0
2012-01-17 14:00:00,5.51,5.52,5.51,5.52,14900.0,5.51,5.52,5.51,5.52,14900.0
2012-01-17 14:10:00,5.52,5.53,5.51,5.53,326600.0,5.52,5.53,5.51,5.53,326600.0
2012-01-17 14:20:00,5.54,5.55,5.53,5.54,247300.0,5.54,5.55,5.53,5.54,247300.0
2012-01-17 14:30:00,5.53,5.54,5.52,5.52,150100.0,5.53,5.54,5.52,5.52,150100.0
2012-01-17 14:40:00,5.52,5.53,5.51,5.51,234600.0,5.52,5.53,5.51,5.51,234600.0
2012-01-17 14:50:00,5.51,5.53,5.51,5.52,187200.0,5.51,5.53,5.51,5.52,187200.0
2012-01-17 15:00:00,5.52,5.52,5.49,5.5,195400.0,5.52,5.52,5.49,5.5,195400.0
2012-01-17 15:10:00,5.5,5.51,5.49,5.5,314500.0,5.5,5.51,5.49,5.5,314500.0
2012-01-17 15:20:00,5.5,5.52,5.49,5.5,500900.0,5.5,5.52,5.49,5.5,500900.0
2012-01-17 15:30:00,5.5,5.52,5.5,5.52,228900.0,5.5,5.52,5.5,5.52,228900.0
2012-01-17 15:40:00,5.51,5.53,5.5,5.5,359100.0,5.51,5.53,5.5,5.5,359100.0
2012-01-17 15:50:00,5.5,5.53,5.5,5.52,606800.0,5.5,5.53,5.5,5.52,606800.0
2012-01-18 09:30:00,5.5,5.53,5.46,5.5,189300.0,5.5,5.53,5.46,5.5,189300.0
2012-01-18 09:40:00,5.49,5.54,5.49,5.54,139300.0,5.49,5.54,5.49,5.54,139300.0
2012-01-18 09:50:00,5.54,5.59,5.53,5.57,541400.0,5.54,5.59,5.53,5.57,541400.0
2012-01-18 10:00:00,5.57,5.57,5.54,5.54,213100.0,5.57,5.57,5.54,5.54,213100.0
2012-01-18 10:10:00,5.54,5.56,5.54,5.56,140800.0,5.54,5.56,5.54,5.56,140800.0
2012-01-18 10:20:00,5.56,5.58,5.56,5.56,165800.0,5.56,5.58,5.56,5.56,165800.0
2012-01-18 10:30:00,5.57,5.57,5.55,5.56,121500.0,5.57,5.57,5.55,5.56,121500.0
2012-01-18 10:40:00,5.56,5.56,5.53,5.53,111100.0,5.56,5.56,5.53,5.53,111100.0
2012-01-18 10:50:00,5.54,5.54,5.52,5.52,260500.0,5.54,5.54,5.52,5.52,260500.0
2012-01-18 11:00:00,5.52,5.54,5.52,5.54,107400.0,5.52,5.54,5.52,5.54,107400.0
2012-01-18 11:10:00,5.54,5.57,5.54,5.55,294100.0,5.54,5.57,5.54,5.55,294100.0
2012-01-18 11:20:00,5.55,5.58,5.55,5.58,166500.0,5.55,5.58,5.55,5.58,166500.0
2012-01-18 11:30:00,5.58,5.6,5.56,5.57,333800.0,5.58,5.6,5.56,5.57,333800.0
2012-01-18 11:40:00,5.56,5.59,5.56,5.59,157500.0,5.56,5.59,5.56,5.59,157500.0
2012-01-18 11:50:00,5.59,5.59,5.57,5.57,56700.0,5.59,5.59,5.57,5.57,56700.0
2012-01-18 12:00:00,5.57,5.58,5.57,5.58,153300.0,5.57,5.58,5.57,5.58,153300.0
2012-01-18 12:10:00,5.58,5.59,5.57,5.59,80100.0,5.58,5.59,5.57,5.59,80100.0
2012-01-18 12:20:00,5.59,5.61,5.58,5.59,244300.0,5.59,5.61,5.58,5.59,244300.0
2012-01-18 12:30:00,5.59,5.6,5.58,5.59,249800.0,5.59,5.6,5.58,5.59,249800.0
2012-01-18 12:40:00,5.58,5.6,5.58,5.58,48400.0,5.58,5.6,5.58,5.58,48400.0
2012-01-18 12:50:00,5.58,5.59,5.57,5.57,169100.0,5.58,5.59,5.57,5.57,169100.0
2012-01-18 13:00:00,5.58,5.58,5.57,5.58,13500.0,5.58,5.58,5.57,5.58,13500.0
2012-01-18 13:10:00,5.58,5.6,5.57,5.59,222000.0,5.58,5.6,5.57,5.59,222000.0
2012-01-18 13:20:00,5.6,5.61,5.59,5.6,148400.0,5.6,5.61,5.59,5.6,148400.0
2012-01-18 13:30:00,5.6,5.61,5.59,5.61,417400.0,5.6,5.61,5.59,5.61,417400.0
2012-01-18 13:40:00,5.61,5.65,5.6,5.65,876400.0,5.61,5.65,5.6,5.65,876400.0
2012-01-18 13:50:00,5.65,5.65,5.62,5.64,427300.0,5.65,5.65,5.62,5.64,427300.0
2012-01-18 14:00:00,5.64,5.65,5.62,5.64,214200.0,5.64,5.65,5.62,5.64,214200.0
2012-01-18 14:10:00,5.64,5.64,5.62,5.63,374000.0,5.64,5.64,5.62,5.63,374000.0
2012-01-18 14:20:00,5.63,5.64,5.62,5.64,88700.0,5.63,5.64,5.62,5.64,88700.0
2012-01-18 14:30:00,5.64,5.64,5.63,5.64,160600.0,5.64,5.64,5.63,5.64,160600.0
2012-01-18 14:40:00,5.64,5.65,5.63,5.64,126700.0,5.64,5.65,5.63,5.64,126700.0
2012-01-18 14:50:00,5.65,5.65,5.64,5.64,151500.0,5.65,5.65,5.64,5.64,151500.0
2012-01-18 15:00:00,5.65,5.66,5.64,5.65,307500.0,5.65,5.66,5.64,5.65,307500.0
2012-01-18 15:10:00,5.65,5.67,5.64,5.65,553400.0,5.65,5.67,5.64,5.65,553400.0
2012-01-18 15:20:00,5.64,5.67,5.64,5.65,355200.0,5.64,5.67,5.64,5.65,355200.0
2012-01-18 15:30:00,5.65,5.66,5.65,5.66,336000.0,5.65,5.66,5.65,5.66,336000.0
2012-01-18 15:40:00,5.65,5.72,5.65,5.68,1272600.0,5.65,5.72,5.65,5.68,1272600.0
2012-01-18 15:50:00,5.68,5.73,5.68,5.72,2634600.0,5.68,5.73,5.68,5.72,2634600.0
2012-01-19 09:30:00,5.78,5.85,5.77,5.79,683800.0,5.78,5.85,5.77,5.79,683800.0
2012-01-19 09:40:00,5.79,5.81,5.78,5.79,226600.0,5.79,5.81,5.78,5.79,226600.0
2012-01-19 09:50:00,5.79,5.82,5.77,5.82,777800.0,5.79,5.82,5.77,5.82,777800.0
2012-01-19 10:00:00,5.81,5.82,5.79,5.8,561300.0,5.81,5.82,5.79,5.8,561300.0
2012-01-19 10:10:00,5.81,5.82,5.78,5.81,749900.0,5.81,5.82,5.78,5.81,749900.0
2012-01-19 10:20:00,5.8,5.82,5.8,5.81,148300.0,5.8,5.82,5.8,5.81,148300.0
2012-01-19 10:30:00,5.82,5.82,5.81,5.81,100700.0,5.82,5.82,5.81,5.81,100700.0
2012-01-19 10:40:00,5.82,5.85,5.81,5.83,332600.0,5.82,5.85,5.81,5.83,332600.0
2012-01-19 10:50:00,5.82,5.87,5.82,5.87,439900.0,5.82,5.87,5.82,5.87,439900.0
2012-01-19 11:00:00,5.86,5.87,5.86,5.87,151500.0,5.86,5.87,5.86,5.87,151500.0
2012-01-19 11:10:00,5.87,5.87,5.85,5.86,283500.0,5.87,5.87,5.85,5.86,283500.0
2012-01-19 11:20:00,5.86,5.92,5.85,5.9,1111400.0,5.86,5.92,5.85,5.9,1111400.0
2012-01-19 11:30:00,5.9,5.9,5.87,5.88,347000.0,5.9,5.9,5.87,5.88,347000.0
2012-01-19 11:40:00,5.88,5.88,5.87,5.88,77600.0,5.88,5.88,5.87,5.88,77600.0
2012-01-19 11:50:00,5.88,5.91,5.87,5.91,314800.0,5.88,5.91,5.87,5.91,314800.0
2012-01-19 12:00:00,5.9,5.91,5.87,5.89,362100.0,5.9,5.91,5.87,5.89,362100.0
2012-01-19 12:10:00,5.88,5.93,5.88,5.92,395400.0,5.88,5.93,5.88,5.92,395400.0
2012-01-19 12:20:00,5.92,5.93,5.92,5.92,57200.0,5.92,5.93,5.92,5.92,57200.0
2012-01-19 12:30:00,5.92,5.94,5.9,5.92,714900.0,5.92,5.94,5.9,5.92,714900.0
2012-01-19 12:40:00,5.92,5.94,5.91,5.91,432300.0,5.92,5.94,5.91,5.91,432300.0
2012-01-19 12:50:00,5.91,5.95,5.91,5.95,333400.0,5.91,5.95,5.91,5.95,333400.0
2012-01-19 13:00:00,5.95,5.96,5.92,5.94,527400.0,5.95,5.96,5.92,5.94,527400.0
2012-01-19 13:10:00,5.94,5.95,5.92,5.95,1120500.0,5.94,5.95,5.92,5.95,1120500.0
2012-01-19 13:20:00,5.95,5.95,5.91,5.93,324200.0,5.95,5.95,5.91,5.93,324200.0
2012-01-19 13:30:00,5.92,5.93,5.9,5.9,260500.0,5.92,5.93,5.9,5.9,260500.0
2012-01-19 13:40:00,5.9,5.92,5.9,5.91,184900.0,5.9,5.92,5.9,5.91,184900.0
2012-01-19 13:50:00,5.91,5.92,5.89,5.89,241100.0,5.91,5.92,5.89,5.89,241100.0
2012-01-19 14:00:00,5.9,5.91,5.89,5.91,376500.0,5.9,5.91,5.89,5.91,376500.0
2012-01-19 14:10:00,5.9,5.91,5.9,5.91,69900.0,5.9,5.91,5.9,5.91,69900.0
2012-01-19 14:20:00,5.9,5.91,5.9,5.9,174000.0,5.9,5.91,5.9,5.9,174000.0
2012-01-19 14:30:00,5.9,5.92,5.89,5.89,571100.0,5.9,5.92,5.89,5.89,571100.0
2012-01-19 14:40:00,5.9,5.9,5.87,5.88,360700.0,5.9,5.9,5.87,5.88,360700.0
2012-01-19 14:50:00,5.88,5.89,5.87,5.88,203600.0,5.88,5.89,5.87,5.88,203600.0
2012-01-19 15:00:00,5.88,5.88,5.87,5.87,290800.0,5.88,5.88,5.87,5.87,290800.0
2012-01-19 15:10:00,5.87,5.89,5.87,5.89,414100.0,5.87,5.89,5.87,5.89,414100.0
2012-01-19 15:20:00,5.88,5.9,5.88,5.9,449900.0,5.88,5.9,5.88,5.9,449900.0
2012-01-19 15:30:00,5.9,5.9,5.87,5.88,685400.0,5.9,5.9,5.87,5.88,685400.0
2012-01-19 15:40:00,5.88,5.88,5.85,5.85,987500.0,5.88,5.88,5.85,5.85,987500.0
2012-01-19 15:50:00,5.86,5.88,5.84,5.88,1796200.0,5.86,5.88,5.84,5.88,1796200.0
2012-01-20 09:30:00,5.9,5.9,5.83,5.84,1175500.0,5.9,5.9,5.83,5.84,1175500.0
2012-01-20 09:40:00,5.84,5.86,5.79,5.81,498500.0,5.84,5.86,5.79,5.81,498500.0
2012-01-20 09:50:00,5.81,5.87,5.81,5.85,470400.0,5.81,5.87,5.81,5.85,470400.0
2012-01-20 10:00:00,5.85,5.85,5.81,5.82,221600.0,5.85,5.85,5.81,5.82,221600.0
2012-01-20 10:10:00,5.82,5.83,5.82,5.83,130200.0,5.82,5.83,5.82,5.83,130200.0
2012-01-20 10:20:00,5.83,5.88,5.82,5.88,401200.0,5.83,5.88,5.82,5.88,401200.0
2012-01-20 10:30:00,5.88,5.88,5.85,5.85,162600.0,5.88,5.88,5.85,5.85,162600.0
2012-01-20 10:40:00,5.86,5.87,5.84,5.87,179400.0,5.86,5.87,5.84,5.87,179400.0
2012-01-20 10:50:00,5.87,5.92,5.86,5.92,588900.0,5.87,5.92,5.86,5.92,588900.0
2012-01-20 11:00:00,5.92,5.93,5.91,5.93,223700.0,5.92,5.93,5.91,5.93,223700.0
2012-01-20 11:10:00,5.93,5.96,5.93,5.93,826200.0,5.93,5.96,5.93,5.93,826200.0
2012-01-20 11:20:00,5.93,5.97,5.93,5.96,321200.0,5.93,5.97,5.93,5.96,321200.0
2012-01-20 11:30:00,5.95,5.96,5.92,5.94,351300.0,5.95,5.96,5.92,5.94,351300.0
2012-01-20 11:40:00,5.95,5.98,5.94,5.98,325500.0,5.95,5.98,5.94,5.98,325500.0
2012-01-20 11:50:00,5.98,6.0,5.96,5.99,715000.0,5.98,6.0,5.96,5.99,715000.0
2012-01-20 12:00:00,5.99,6.0,5.97,6.0,1119200.0,5.99,6.0,5.97,6.0,1119200.0
2012-01-20 12:10:00,5.99,6.02,5.96,5.97,1195600.0,5.99,6.02,5.96,5.97,1195600.0
2012-01-20 12:20:00,5.96,5.97,5.92,5.95,954800.0,5.96,5.97,5.92,5.95,954800.0
2012-01-20 12:30:00,5.95,5.96,5.94,5.95,183200.0,5.95,5.96,5.94,5.95,183200.0
2012-01-20 12:40:00,5.95,5.96,5.94,5.95,293000.0,5.95,5.96,5.94,5.95,293000.0
2012-01-20 12:50:00,5.95,5.99,5.95,5.99,787100.0,5.95,5.99,5.95,5.99,787100.0
2012-01-20 13:00:00,5.99,6.0,5.96,5.97,542000.0,5.99,6.0,5.96,5.97,542000.0
2012-01-20 13:10:00,5.97,5.98,5.95,5.96,416100.0,5.97,5.98,5.95,5.96,416100.0
2012-01-20 13:20:00,5.95,6.0,5.95,5.99,487400.0,5.95,6.0,5.95,5.99,487400.0
2012-01-20 13:30:00,5.99,6.0,5.96,5.96,229800.0,5.99,6.0,5.96,5.96,229800.0
2012-01-20 13:40:00,5.96,6.0,5.96,5.99,185100.0,5.96,6.0,5.96,5.99,185100.0
2012-01-20 13:50:00,6.0,6.0,5.97,5.98,251200.0,6.0,6.0,5.97,5.98,251200.0
2012-01-20 14:00:00,5.98,5.99,5.96,5.96,312200.0,5.98,5.99,5.96,5.96,312200.0
2012-01-20 14:10:00,5.96,5.97,5.95,5.95,292400.0,5.96,5.97,5.95,5.95,292400.0
2012-01-20 14:20:00,5.96,5.98,5.95,5.96,418500.0,5.96,5.98,5.95,5.96,418500.0
2012-01-20 14:30:00,5.96,5.98,5.95,5.98,477900.0,5.96,5.98,5.95,5.98,477900.0
2012-01-20 14:40:00,5.98,6.02,5.97,5.97,1306700.0,5.98,6.02,5.97,5.97,1306700.0
2012-01-20 14:50:00,5.97,5.98,5.97,5.98,340300.0,5.97,5.98,5.97,5.98,340300.0
2012-01-20 15:00:00,5.97,5.99,5.97,5.98,812100.0,5.97,5.99,5.97,5.98,812100.0
2012-01-20 15:10:00,5.98,5.99,5.95,5.95,647100.0,5.98,5.99,5.95,5.95,647100.0
2012-01-20 15:20:00,5.96,5.97,5.95,5.96,443000.0,5.96,5.97,5.95,5.96,443000.0
2012-01-20 15:30:00,5.96,5.96,5.92,5.93,536800.0,5.96,5.96,5.92,5.93,536800.0
2012-01-20 15:40:00,5.93,5.96,5.92,5.94,1550200.0,5.93,5.96,5.92,5.94,1550200.0
2012-01-20 15:50:00,5.95,5.98,5.94,5.97,1498500.0,5.95,5.98,5.94,5.97,1498500.0
2012-01-23 09:30:00,5.98,6.01,5.97,5.98,350500.0,5.98,6.01,5.97,5.98,350500.0
2012-01-23 09:40:00,5.98,5.98,5.96,5.96,275100.0,5.98,5.98,5.96,5.96,275100.0
2012-01-23 09:50:00,5.97,5.99,5.96,5.99,264300.0,5.97,5.99,5.96,5.99,264300.0
2012-01-23 10:00:00,5.99,6.04,5.98,6.0,809500.0,5.99,6.04,5.98,6.0,809500.0
2012-01-23 10:10:00,6.0,6.03,6.0,6.01,257500.0,6.0,6.03,6.0,6.01,257500.0
2012-01-23 10:20:00,6.02,6.04,6.0,6.02,1173800.0,6.02,6.04,6.0,6.02,1173800.0
2012-01-23 10:30:00,6.03,6.04,6.02,6.03,165700.0,6.03,6.04,6.02,6.03,165700.0
2012-01-23 10:40:00,6.04,6.05,6.02,6.02,214400.0,6.04,6.05,6.02,6.02,214400.0
2012-01-23 10:50:00,6.02,6.04,6.02,6.02,279500.0,6.02,6.04,6.02,6.02,279500.0
2012-01-23 11:00:00,6.02,6.03,5.99,5.99,548000.0,6.02,6.03,5.99,5.99,548000.0
2012-01-23 11:10:00,6.0,6.0,5.98,6.0,135200.0,6.0,6.0,5.98,6.0,135200.0
2012-01-23 11:20:00,5.99,6.0,5.98,6.0,143000.0,5.99,6.0,5.98,6.0,143000.0
2012-01-23 11:30:00,6.0,6.0,5.96,5.99,483100.0,6.0,6.0,5.96,5.99,483100.0
2012-01-23 11:40:00,5.99,5.99,5.95,5.96,392400.0,5.99,5.99,5.95,5.96,392400.0
2012-01-23 11:50:00,5.97,5.98,5.96,5.96,163300.0,5.97,5.98,5.96,5.96,163300.0
2012-01-23 12:00:00,5.96,5.96,5.93,5.93,126200.0,5.96,5.96,5.93,5.93,126200.0
2012-01-23 12:10:00,5.93,5.95,5.92,5.94,211700.0,5.93,5.95,5.92,5.94,211700.0
2012-01-23 12:20:00,5.94,5.97,5.94,5.96,224800.0,5.94,5.97,5.94,5.96,224800.0
2012-01-23 12:30:00,5.96,5.99,5.96,5.98,257700.0,5.96,5.99,5.96,5.98,257700.0
2012-01-23 12:40:00,5.99,5.99,5.98,5.98,73700.0,5.99,5.99,5.98,5.98,73700.0
2012-01-23 12:50:00,5.99,5.99,5.97,5.98,88900.0,5.99,5.99,5.97,5.98,88900.0
2012-01-23 13:00:00,5.97,5.98,5.96,5.96,82400.0,5.97,5.98,5.96,5.96,82400.0
2012-01-23 13:10:00,5.96,5.97,5.95,5.95,92700.0,5.96,5.97,5.95,5.95,92700.0
2012-01-23 13:20:00,5.96,5.96,5.95,5.95,40900.0,5.96,5.96,5.95,5.95,40900.0
2012-01-23 13:30:00,5.95,5.96,5.94,5.94,203600.0,5.95,5.96,5.94,5.94,203600.0
2012-01-23 13:40:00,5.94,5.95,5.93,5.95,112500.0,5.94,5.95,5.93,5.95,112500.0
2012-01-23 13:50:00,5.95,5.95,5.94,5.94,29800.0,5.95,5.95,5.94,5.94,29800.0
2012-01-23 14:00:00,5.95,5.95,5.94,5.94,19200.0,5.95,5.95,5.94,5.94,19200.0
2012-01-23 14:10:00,5.95,5.95,5.93,5.94,92300.0,5.95,5.95,5.93,5.94,92300.0
2012-01-23 14:20:00,5.94,5.95,5.93,5.94,83900.0,5.94,5.95,5.93,5.94,83900.0
2012-01-23 14:30:00,5.95,5.96,5.95,5.96,160000.0,5.95,5.96,5.95,5.96,160000.0
2012-01-23 14:40:00,5.96,5.96,5.92,5.94,361300.0,5.96,5.96,5.92,5.94,361300.0
2012-01-23 14:50:00,5.94,5.96,5.92,5.96,291000.0,5.94,5.96,5.92,5.96,291000.0
2012-01-23 15:00:00,5.96,5.98,5.95,5.98,278100.0,5.96,5.98,5.95,5.98,278100.0
2012-01-23 15:10:00,5.97,5.99,5.97,5.98,166900.0,5.97,5.99,5.97,5.98,166900.0
2012-01-23 15:20:00,5.98,5.99,5.97,5.98,292300.0,5.98,5.99,5.97,5.98,292300.0
2012-01-23 15:30:00,5.98,5.98,5.97,5.97,160200.0,5.98,5.98,5.97,5.97,160200.0
2012-01-23 15:40:00,5.97,5.99,5.97,5.98,296900.0,5.97,5.99,5.97,5.98,296900.0
2012-01-23 15:50:00,5.98,5.99,5.96,5.96,896800.0,5.98,5.99,5.96,5.96,896800.0
2012-01-24 09:30:00,5.92,5.95,5.9,5.92,244000.0,5.92,5.95,5.9,5.92,244000.0
2012-01-24 09:40:00,5.92,5.92,5.9,5.91,107900.0,5.92,5.92,5.9,5.91,107900.0
2012-01-24 09:50:00,5.9,5.93,5.9,5.93,178500.0,5.9,5.93,5.9,5.93,178500.0
2012-01-24 10:00:00,5.93,5.94,5.9,5.94,293300.0,5.93,5.94,5.9,5.94,293300.0
2012-01-24 10:10:00,5.94,5.97,5.93,5.97,137700.0,5.94,5.97,5.93,5.97,137700.0
2012-01-24 10:20:00,5.97,5.97,5.96,5.97,33400.0,5.97,5.97,5.96,5.97,33400.0
2012-01-24 10:30:00,5.97,6.01,5.96,6.01,212600.0,5.97,6.01,5.96,6.01,212600.0
2012-01-24 10:40:00,6.0,6.01,6.0,6.01,79700.0,6.0,6.01,6.0,6.01,79700.0
2012-01-24 10:50:00,6.0,6.02,5.96,5.96,572300.0,6.0,6.02,5.96,5.96,572300.0
2012-01-24 11:00:00,5.96,5.98,5.95,5.98,368800.0,5.96,5.98,5.95,5.98,368800.0
2012-01-24 11:10:00,5.98,5.99,5.97,5.97,200600.0,5.98,5.99,5.97,5.97,200600.0
2012-01-24 11:20:00,5.97,5.98,5.97,5.97,28500.0,5.97,5.98,5.97,5.97,28500.0
2012-01-24 11:30:00,5.97,5.98,5.97,5.98,22200.0,5.97,5.98,5.97,5.98,22200.0
2012-01-24 11:40:00,5.97,5.98,5.96,5.97,169700.0,5.97,5.98,5.96,5.97,169700.0
2012-01-24 11:50:00,5.97,5.98,5.96,5.96,128000.0,5.97,5.98,5.96,5.96,128000.0
2012-01-24 12:00:00,5.96,5.97,5.96,5.97,68100.0,5.96,5.97,5.96,5.97,68100.0
2012-01-24 12:10:00,5.97,5.97,5.96,5.97,48600.0,5.97,5.97,5.96,5.97,48600.0
2012-01-24 12:20:00,5.96,5.97,5.96,5.97,24600.0,5.96,5.97,5.96,5.97,24600.0
2012-01-24 12:30:00,5.96,5.97,5.95,5.96,131300.0,5.96,5.97,5.95,5.96,131300.0
2012-01-24 12:40:00,5.95,5.96,5.95,5.96,38600.0,5.95,5.96,5.95,5.96,38600.0
2012-01-24 12:50:00,5.95,5.96,5.95,5.96,67000.0,5.95,5.96,5.95,5.96,67000.0
2012-01-24 13:00:00,5.95,5.96,5.95,5.95,119700.0,5.95,5.96,5.95,5.95,119700.0
2012-01-24 13:10:00,5.96,5.96,5.94,5.96,461000.0,5.96,5.96,5.94,5.96,461000.0
2012-01-24 13:20:00,5.96,5.96,5.95,5.96,54000.0,5.96,5.96,5.95,5.96,54000.0
2012-01-24 13:30:00,5.96,5.96,5.95,5.95,87500.0,5.96,5.96,5.95,5.95,87500.0
2012-01-24 13:40:00,5.96,5.96,5.95,5.96,21700.0,5.96,5.96,5.95,5.96,21700.0
2012-01-24 13:50:00,5.96,5.97,5.95,5.96,130400.0,5.96,5.97,5.95,5.96,130400.0
2012-01-24 14:00:00,5.97,5.99,5.96,5.99,210100.0,5.97,5.99,5.96,5.99,210100.0
2012-01-24 14:10:00,5.99,5.99,5.97,5.99,336600.0,5.99,5.99,5.97,5.99,336600.0
2012-01-24 14:20:00,5.99,5.99,5.98,5.98,25600.0,5.99,5.99,5.98,5.98,25600.0
2012-01-24 14:30:00,5.98,5.99,5.98,5.99,123300.0,5.98,5.99,5.98,5.99,123300.0
2012-01-24 14:40:00,5.99,5.99,5.98,5.98,101000.0,5.99,5.99,5.98,5.98,101000.0
2012-01-24 14:50:00,5.99,5.99,5.97,5.98,110000.0,5.99,5.99,5.97,5.98,110000.0
2012-01-24 15:00:00,5.97,5.98,5.97,5.97,133600.0,5.97,5.98,5.97,5.97,133600.0
2012-01-24 15:10:00,5.97,5.99,5.97,5.98,185900.0,5.97,5.99,5.97,5.98,185900.0
2012-01-24 15:20:00,5.99,5.99,5.96,5.96,443400.0,5.99,5.99,5.96,5.96,443400.0
2012-01-24 15:30:00,5.96,5.97,5.95,5.95,159000.0,5.96,5.97,5.95,5.95,159000.0
2012-01-24 15:40:00,5.95,5.96,5.95,5.95,215800.0,5.95,5.96,5.95,5.95,215800.0
2012-01-24 15:50:00,5.96,5.97,5.95,5.96,677500.0,5.96,5.97,5.95,5.96,677500.0
2012-01-25 09:30:00,5.95,5.99,5.94,5.98,181500.0,5.95,5.99,5.94,5.98,181500.0
2012-01-25 09:40:00,5.98,5.99,5.96,5.96,105900.0,5.98,5.99,5.96,5.96,105900.0
2012-01-25 09:50:00,5.96,6.04,5.96,6.0,270100.0,5.96,6.04,5.96,6.0,270100.0
2012-01-25 10:00:00,6.01,6.01,6.0,6.01,80500.0,6.01,6.01,6.0,6.01,80500.0
2012-01-25 10:10:00,6.01,6.03,6.0,6.03,104400.0,6.01,6.03,6.0,6.03,104400.0
2012-01-25 10:20:00,6.03,6.03,6.02,6.03,124300.0,6.03,6.03,6.02,6.03,124300.0
2012-01-25 10:30:00,6.02,6.03,6.02,6.02,107200.0,6.02,6.03,6.02,6.02,107200.0
2012-01-25 10:40:00,6.02,6.08,6.02,6.07,388100.0,6.02,6.08,6.02,6.07,388100.0
2012-01-25 10:50:00,6.07,6.12,6.06,6.12,773600.0,6.07,6.12,6.06,6.12,773600.0
2012-01-25 11:00:00,6.12,6.14,6.11,6.14,339500.0,6.12,6.14,6.11,6.14,339500.0
2012-01-25 11:10:00,6.14,6.16,6.12,6.14,685800.0,6.14,6.16,6.12,6.14,685800.0
2012-01-25 11:20:00,6.13,6.14,6.11,6.12,384600.0,6.13,6.14,6.11,6.12,384600.0
2012-01-25 11:30:00,6.12,6.12,6.09,6.1,1195600.0,6.12,6.12,6.09,6.1,1195600.0
2012-01-25 11:40:00,6.11,6.11,6.09,6.09,189400.0,6.11,6.11,6.09,6.09,189400.0
2012-01-25 11:50:00,6.08,6.1,6.08,6.1,118900.0,6.08,6.1,6.08,6.1,118900.0
2012-01-25 12:00:00,6.1,6.1,6.07,6.09,192600.0,6.1,6.1,6.07,6.09,192600.0
2012-01-25 12:10:00,6.07,6.09,6.06,6.09,391600.0,6.07,6.09,6.06,6.09,391600.0
2012-01-25 12:20:00,6.08,6.12,6.08,6.09,383300.0,6.08,6.12,6.08,6.09,383300.0
2012-01-25 12:30:00,6.09,6.14,6.08,6.13,387200.0,6.09,6.14,6.08,6.13,387200.0
2012-01-25 12:40:00,6.14,6.14,6.11,6.12,154900.0,6.14,6.14,6.11,6.12,154900.0
2012-01-25 12:50:00,6.12,6.13,6.1,6.1,375600.0,6.12,6.13,6.1,6.1,375600.0
2012-01-25 13:00:00,6.1,6.14,6.09,6.14,270600.0,6.1,6.14,6.09,6.14,270600.0
2012-01-25 13:10:00,6.14,6.16,6.13,6.14,346300.0,6.14,6.16,6.13,6.14,346300.0
2012-01-25 13:20:00,6.13,6.16,6.13,6.15,174900.0,6.13,6.16,6.13,6.15,174900.0
2012-01-25 13:30:00,6.14,6.16,6.12,6.16,304200.0,6.14,6.16,6.12,6.16,304200.0
2012-01-25 13:40:00,6.16,6.17,6.15,6.15,328600.0,6.16,6.17,6.15,6.15,328600.0
2012-01-25 13:50:00,6.16,6.16,6.14,6.16,177600.0,6.16,6.16,6.14,6.16,177600.0
2012-01-25 14:00:00,6.16,6.16,6.12,6.13,385500.0,6.16,6.16,6.12,6.13,385500.0
2012-01-25 14:10:00,6.13,6.14,6.11,6.12,296200.0,6.13,6.14,6.11,6.12,296200.0
2012-01-25 14:20:00,6.11,6.12,6.1,6.1,298000.0,6.11,6.12,6.1,6.1,298000.0
2012-01-25 14:30:00,6.11,6.12,6.1,6.11,228200.0,6.11,6.12,6.1,6.11,228200.0
2012-01-25 14:40:00,6.11,6.13,6.1,6.13,195900.0,6.11,6.13,6.1,6.13,195900.0
2012-01-25 14:50:00,6.13,6.13,6.1,6.1,298300.0,6.13,6.13,6.1,6.1,298300.0
2012-01-25 15:00:00,6.1,6.13,6.1,6.12,541300.0,6.1,6.13,6.1,6.12,541300.0
2012-01-25 15:10:00,6.12,6.14,6.11,6.14,400900.0,6.12,6.14,6.11,6.14,400900.0
2012-01-25 15:20:00,6.14,6.16,6.13,6.15,415000.0,6.14,6.16,6.13,6.15,415000.0
2012-01-25 15:30:00,6.15,6.18,6.14,6.16,827800.0,6.15,6.18,6.14,6.16,827800.0
2012-01-25 15:40:00,6.16,6.18,6.15,6.17,549000.0,6.16,6.18,6.15,6.17,549000.0
2012-01-25 15:50:00,6.18,6.18,6.13,6.13,1650300.0,6.18,6.18,6.13,6.13,1650300.0
2012-01-26 09:30:00,6.19,6.19,6.13,6.13,275700.0,6.19,6.19,6.13,6.13,275700.0
2012-01-26 09:40:00,6.13,6.14,6.08,6.08,242600.0,6.13,6.14,6.08,6.08,242600.0
2012-01-26 09:50:00,6.09,6.11,6.08,6.1,469700.0,6.09,6.11,6.08,6.1,469700.0
2012-01-26 10:00:00,6.1,6.1,6.08,6.09,201300.0,6.1,6.1,6.08,6.09,201300.0
2012-01-26 10:10:00,6.09,6.1,6.02,6.03,1159900.0,6.09,6.1,6.02,6.03,1159900.0
2012-01-26 10:20:00,6.04,6.04,6.0,6.0,380100.0,6.04,6.04,6.0,6.0,380100.0
2012-01-26 10:30:00,6.0,6.01,5.98,6.0,429300.0,6.0,6.01,5.98,6.0,429300.0
2012-01-26 10:40:00,6.0,6.0,5.98,5.99,318700.0,6.0,6.0,5.98,5.99,318700.0
2012-01-26 10:50:00,5.99,6.0,5.99,5.99,266400.0,5.99,6.0,5.99,5.99,266400.0
2012-01-26 11:00:00,5.99,6.0,5.99,5.99,159400.0,5.99,6.0,5.99,5.99,159400.0
2012-01-26 11:10:00,5.99,6.0,5.99,5.99,271100.0,5.99,6.0,5.99,5.99,271100.0
2012-01-26 11:20:00,5.99,6.01,5.99,6.0,495300.0,5.99,6.01,5.99,6.0,495300.0
2012-01-26 11:30:00,6.01,6.01,6.0,6.0,146700.0,6.01,6.01,6.0,6.0,146700.0
2012-01-26 11:40:00,6.0,6.01,6.0,6.0,162900.0,6.0,6.01,6.0,6.0,162900.0
2012-01-26 11:50:00,6.0,6.0,5.99,5.99,188800.0,6.0,6.0,5.99,5.99,188800.0
2012-01-26 12:00:00,5.99,6.0,5.98,5.99,337500.0,5.99,6.0,5.98,5.99,337500.0
2012-01-26 12:10:00,5.99,6.0,5.99,5.99,115700.0,5.99,6.0,5.99,5.99,115700.0
2012-01-26 12:20:00,5.99,6.01,5.98,5.99,881000.0,5.99,6.01,5.98,5.99,881000.0
2012-01-26 12:30:00,5.99,6.0,5.96,5.98,605000.0,5.99,6.0,5.96,5.98,605000.0
2012-01-26 12:40:00,5.99,5.99,5.98,5.98,102100.0,5.99,5.99,5.98,5.98,102100.0
2012-01-26 12:50:00,5.98,6.0,5.98,5.99,554400.0,5.98,6.0,5.98,5.99,554400.0
2012-01-26 13:00:00,5.99,6.01,5.97,5.97,384700.0,5.99,6.01,5.97,5.97,384700.0
2012-01-26 13:10:00,5.97,5.98,5.96,5.96,95500.0,5.97,5.98,5.96,5.96,95500.0
2012-01-26 13:20:00,5.96,5.97,5.96,5.97,56800.0,5.96,5.97,5.96,5.97,56800.0
2012-01-26 13:30:00,5.97,5.97,5.95,5.95,179400.0,5.97,5.97,5.95,5.95,179400.0
2012-01-26 13:40:00,5.95,5.97,5.95,5.97,114400.0,5.95,5.97,5.95,5.97,114400.0
2012-01-26 13:50:00,5.96,5.97,5.96,5.96,83700.0,5.96,5.97,5.96,5.96,83700.0
2012-01-26 14:00:00,5.97,5.98,5.96,5.97,745400.0,5.97,5.98,5.96,5.97,745400.0
2012-01-26 14:10:00,5.98,5.99,5.95,5.95,989000.0,5.98,5.99,5.95,5.95,989000.0
2012-01-26 14:20:00,5.95,5.96,5.94,5.94,474700.0,5.95,5.96,5.94,5.94,474700.0
2012-01-26 14:30:00,5.94,5.95,5.92,5.93,479000.0,5.94,5.95,5.92,5.93,479000.0
2012-01-26 14:40:00,5.93,5.95,5.92,5.95,154500.0,5.93,5.95,5.92,5.95,154500.0
2012-01-26 14:50:00,5.94,5.95,5.94,5.94,167700.0,5.94,5.95,5.94,5.94,167700.0
2012-01-26 15:00:00,5.95,5.95,5.92,5.92,427700.0,5.95,5.95,5.92,5.92,427700.0
2012-01-26 15:10:00,5.93,5.95,5.92,5.95,289500.0,5.93,5.95,5.92,5.95,289500.0
2012-01-26 15:20:00,5.95,5.96,5.94,5.94,559500.0,5.95,5.96,5.94,5.94,559500.0
2012-01-26 15:30:00,5.95,5.95,5.93,5.94,863600.0,5.95,5.95,5.93,5.94,863600.0
2012-01-26 15:40:00,5.94,5.96,5.93,5.94,919800.0,5.94,5.96,5.93,5.94,919800.0
2012-01-26 15:50:00,5.95,5.96,5.94,5.95,1726000.0,5.95,5.96,5.94,5.95,1726000.0
2012-01-27 09:30:00,5.93,5.97,5.93,5.97,120300.0,5.93,5.97,5.93,5.97,120300.0
2012-01-27 09:40:00,5.97,5.98,5.95,5.96,129800.0,5.97,5.98,5.95,5.96,129800.0
2012-01-27 09:50:00,5.96,5.99,5.94,5.97,353000.0,5.96,5.99,5.94,5.97,353000.0
2012-01-27 10:00:00,5.96,5.97,5.94,5.95,286900.0,5.96,5.97,5.94,5.95,286900.0
2012-01-27 10:10:00,5.95,5.98,5.95,5.97,176100.0,5.95,5.98,5.95,5.97,176100.0
2012-01-27 10:20:00,5.96,5.97,5.96,5.97,95200.0,5.96,5.97,5.96,5.97,95200.0
2012-01-27 10:30:00,5.97,5.97,5.95,5.95,223300.0,5.97,5.97,5.95,5.95,223300.0
2012-01-27 10:40:00,5.95,5.95,5.93,5.93,110700.0,5.95,5.95,5.93,5.93,110700.0
2012-01-27 10:50:00,5.94,5.96,5.94,5.96,159000.0,5.94,5.96,5.94,5.96,159000.0
2012-01-27 11:00:00,5.96,5.98,5.96,5.96,162100.0,5.96,5.98,5.96,5.96,162100.0
2012-01-27 11:10:00,5.96,5.97,5.95,5.96,214300.0,5.96,5.97,5.95,5.96,214300.0
2012-01-27 11:20:00,5.96,5.96,5.94,5.95,151200.0,5.96,5.96,5.94,5.95,151200.0
2012-01-27 11:30:00,5.95,5.97,5.94,5.95,587700.0,5.95,5.97,5.94,5.95,587700.0
2012-01-27 11:40:00,5.95,5.95,5.94,5.95,21900.0,5.95,5.95,5.94,5.95,21900.0
2012-01-27 11:50:00,5.94,5.95,5.94,5.95,921100.0,5.94,5.95,5.94,5.95,921100.0
2012-01-27 12:00:00,5.94,5.95,5.9,5.9,399300.0,5.94,5.95,5.9,5.9,399300.0
2012-01-27 12:10:00,5.91,5.91,5.88,5.91,578600.0,5.91,5.91,5.88,5.91,578600.0
2012-01-27 12:20:00,5.91,5.91,5.89,5.9,262200.0,5.91,5.91,5.89,5.9,262200.0
2012-01-27 12:30:00,5.9,5.91,5.89,5.91,199700.0,5.9,5.91,5.89,5.91,199700.0
2012-01-27 12:40:00,5.91,5.91,5.9,5.91,46200.0,5.91,5.91,5.9,5.91,46200.0
2012-01-27 12:50:00,5.91,5.91,5.88,5.89,217800.0,5.91,5.91,5.88,5.89,217800.0
2012-01-27 13:00:00,5.89,5.92,5.88,5.92,279200.0,5.89,5.92,5.88,5.92,279200.0
2012-01-27 13:10:00,5.92,5.92,5.91,5.92,88200.0,5.92,5.92,5.91,5.92,88200.0
2012-01-27 13:20:00,5.92,5.92,5.91,5.92,90100.0,5.92,5.92,5.91,5.92,90100.0
2012-01-27 13:30:00,5.92,5.92,5.91,5.92,105500.0,5.92,5.92,5.91,5.92,105500.0
2012-01-27 13:40:00,5.92,5.92,5.91,5.92,28900.0,5.92,5.92,5.91,5.92,28900.0
2012-01-27 13:50:00,5.91,5.92,5.9,5.9,253300.0,5.91,5.92,5.9,5.9,253300.0
2012-01-27 14:00:00,5.91,5.93,5.9,5.93,173900.0,5.91,5.93,5.9,5.93,173900.0
2012-01-27 14:10:00,5.93,5.93,5.92,5.93,22800.0,5.93,5.93,5.92,5.93,22800.0
2012-01-27 14:20:00,5.93,5.94,5.92,5.93,252000.0,5.93,5.94,5.92,5.93,252000.0
2012-01-27 14:30:00,5.93,5.94,5.92,5.94,491100.0,5.93,5.94,5.92,5.94,491100.0
2012-01-27 14:40:00,5.94,5.94,5.93,5.94,45300.0,5.94,5.94,5.93,5.94,45300.0
2012-01-27 14:50:00,5.94,5.94,5.93,5.94,309000.0,5.94,5.94,5.93,5.94,309000.0
2012-01-27 15:00:00,5.94,5.94,5.93,5.93,33900.0,5.94,5.94,5.93,5.93,33900.0
2012-01-27 15:10:00,5.94,5.94,5.93,5.94,220700.0,5.94,5.94,5.93,5.94,220700.0
2012-01-27 15:20:00,5.94,5.95,5.93,5.95,638000.0,5.94,5.95,5.93,5.95,638000.0
2012-01-27 15:30:00,5.95,5.95,5.93,5.94,372100.0,5.95,5.95,5.93,5.94,372100.0
2012-01-27 15:40:00,5.94,5.95,5.93,5.94,471300.0,5.94,5.95,5.93,5.94,471300.0
2012-01-27 15:50:00,5.94,5.95,5.93,5.93,683900.0,5.94,5.95,5.93,5.93,683900.0
2012-01-30 09:30:00,5.9,5.93,5.88,5.92,306000.0,5.9,5.93,5.88,5.92,306000.0
2012-01-30 09:40:00,5.92,5.97,5.92,5.96,240500.0,5.92,5.97,5.92,5.96,240500.0
2012-01-30 09:50:00,5.96,6.0,5.94,5.97,333600.0,5.96,6.0,5.94,5.97,333600.0
2012-01-30 10:00:00,5.98,6.0,5.95,5.98,310700.0,5.98,6.0,5.95,5.98,310700.0
2012-01-30 10:10:00,5.98,5.98,5.94,5.98,512100.0,5.98,5.98,5.94,5.98,512100.0
2012-01-30 10:20:00,5.98,5.99,5.93,5.98,981100.0,5.98,5.99,5.93,5.98,981100.0
2012-01-30 10:30:00,5.98,5.98,5.97,5.98,72700.0,5.98,5.98,5.97,5.98,72700.0
2012-01-30 10:40:00,5.98,5.99,5.97,5.98,107100.0,5.98,5.99,5.97,5.98,107100.0
2012-01-30 10:50:00,5.99,5.99,5.98,5.99,44800.0,5.99,5.99,5.98,5.99,44800.0
2012-01-30 11:00:00,5.98,6.01,5.98,6.01,142300.0,5.98,6.01,5.98,6.01,142300.0
2012-01-30 11:10:00,6.01,6.01,5.98,5.99,135000.0,6.01,6.01,5.98,5.99,135000.0
2012-01-30 11:20:00,5.98,6.0,5.98,6.0,54000.0,5.98,6.0,5.98,6.0,54000.0
2012-01-30 11:30:00,6.0,6.0,5.98,6.0,99300.0,6.0,6.0,5.98,6.0,99300.0
2012-01-30 11:40:00,6.0,6.0,5.98,5.98,118900.0,6.0,6.0,5.98,5.98,118900.0
2012-01-30 11:50:00,5.99,5.99,5.97,5.99,271600.0,5.99,5.99,5.97,5.99,271600.0
2012-01-30 12:00:00,5.99,5.99,5.98,5.99,40300.0,5.99,5.99,5.98,5.99,40300.0
2012-01-30 12:10:00,5.99,5.99,5.98,5.99,33500.0,5.99,5.99,5.98,5.99,33500.0
2012-01-30 12:20:00,5.99,6.0,5.98,5.99,162900.0,5.99,6.0,5.98,5.99,162900.0
2012-01-30 12:30:00,5.98,5.99,5.98,5.99,42500.0,5.98,5.99,5.98,5.99,42500.0
2012-01-30 12:40:00,5.99,5.99,5.98,5.99,20600.0,5.99,5.99,5.98,5.99,20600.0
2012-01-30 12:50:00,5.98,5.99,5.98,5.99,24600.0,5.98,5.99,5.98,5.99,24600.0
2012-01-30 13:00:00,5.98,5.99,5.98,5.99,77600.0,5.98,5.99,5.98,5.99,77600.0
2012-01-30 13:10:00,5.98,5.99,5.98,5.99,24800.0,5.98,5.99,5.98,5.99,24800.0
2012-01-30 13:20:00,5.99,5.99,5.98,5.99,11700.0,5.99,5.99,5.98,5.99,11700.0
2012-01-30 13:30:00,5.98,6.03,5.98,6.0,548400.0,5.98,6.03,5.98,6.0,548400.0
2012-01-30 13:40:00,6.0,6.01,6.0,6.01,25500.0,6.0,6.01,6.0,6.01,25500.0
2012-01-30 13:50:00,6.0,6.01,6.0,6.0,34300.0,6.0,6.01,6.0,6.0,34300.0
2012-01-30 14:00:00,6.0,6.01,6.0,6.0,57100.0,6.0,6.01,6.0,6.0,57100.0
2012-01-30 14:10:00,6.0,6.01,6.0,6.01,92400.0,6.0,6.01,6.0,6.01,92400.0
2012-01-30 14:20:00,6.01,6.01,6.0,6.01,34600.0,6.01,6.01,6.0,6.01,34600.0
2012-01-30 14:30:00,6.01,6.02,6.0,6.02,114200.0,6.01,6.02,6.0,6.02,114200.0
2012-01-30 14:40:00,6.02,6.04,6.0,6.0,458900.0,6.02,6.04,6.0,6.0,458900.0
2012-01-30 14:50:00,6.0,6.01,5.99,6.0,157500.0,6.0,6.01,5.99,6.0,157500.0
2012-01-30 15:00:00,5.99,6.02,5.98,6.0,661200.0,5.99,6.02,5.98,6.0,661200.0
2012-01-30 15:10:00,6.0,6.02,5.99,6.02,149600.0,6.0,6.02,5.99,6.02,149600.0
2012-01-30 15:20:00,6.02,6.03,6.0,6.02,1319300.0,6.02,6.03,6.0,6.02,1319300.0
2012-01-30 15:30:00,6.02,6.03,5.99,6.0,304700.0,6.02,6.03,5.99,6.0,304700.0
2012-01-30 15:40:00,6.0,6.01,5.99,6.0,229200.0,6.0,6.01,5.99,6.0,229200.0
2012-01-30 15:50:00,6.0,6.02,5.99,6.0,873900.0,6.0,6.02,5.99,6.0,873900.0
2012-01-31 09:30:00,6.03,6.11,6.03,6.1,332200.0,6.03,6.11,6.03,6.1,332200.0
2012-01-31 09:40:00,6.09,6.12,6.06,6.07,168300.0,6.09,6.12,6.06,6.07,168300.0
2012-01-31 09:50:00,6.06,6.08,6.04,6.04,134600.0,6.06,6.08,6.04,6.04,134600.0
2012-01-31 10:00:00,6.05,6.06,5.98,6.01,474000.0,6.05,6.06,5.98,6.01,474000.0
2012-01-31 10:10:00,6.0,6.03,5.98,6.0,590100.0,6.0,6.03,5.98,6.0,590100.0
2012-01-31 10:20:00,6.0,6.05,6.0,6.03,1414400.0,6.0,6.05,6.0,6.03,1414400.0
2012-01-31 10:30:00,6.03,6.04,6.01,6.02,366200.0,6.03,6.04,6.01,6.02,366200.0
2012-01-31 10:40:00,6.01,6.03,6.01,6.01,116400.0,6.01,6.03,6.01,6.01,116400.0
2012-01-31 10:50:00,6.02,6.02,6.01,6.02,76500.0,6.02,6.02,6.01,6.02,76500.0
2012-01-31 11:00:00,6.01,6.03,6.0,6.02,273200.0,6.01,6.03,6.0,6.02,273200.0
2012-01-31 11:10:00,6.02,6.02,6.0,6.01,146900.0,6.02,6.02,6.0,6.01,146900.0
2012-01-31 11:20:00,6.02,6.04,6.01,6.04,179800.0,6.02,6.04,6.01,6.04,179800.0
2012-01-31 11:30:00,6.04,6.05,6.02,6.05,298500.0,6.04,6.05,6.02,6.05,298500.0
2012-01-31 11:40:00,6.05,6.06,6.04,6.05,110800.0,6.05,6.06,6.04,6.05,110800.0
2012-01-31 11:50:00,6.04,6.07,6.04,6.07,201400.0,6.04,6.07,6.04,6.07,201400.0
2012-01-31 12:00:00,6.07,6.07,6.06,6.06,48000.0,6.07,6.07,6.06,6.06,48000.0
2012-01-31 12:10:00,6.07,6.07,6.05,6.06,107100.0,6.07,6.07,6.05,6.06,107100.0
2012-01-31 12:20:00,6.06,6.06,6.04,6.05,28300.0,6.06,6.06,6.04,6.05,28300.0
2012-01-31 12:30:00,6.05,6.05,6.04,6.05,18500.0,6.05,6.05,6.04,6.05,18500.0
2012-01-31 12:40:00,6.04,6.05,6.01,6.03,163700.0,6.04,6.05,6.01,6.03,163700.0
2012-01-31 12:50:00,6.03,6.03,6.02,6.02,42000.0,6.03,6.03,6.02,6.02,42000.0
2012-01-31 13:00:00,6.02,6.04,6.02,6.03,72400.0,6.02,6.04,6.02,6.03,72400.0
2012-01-31 13:10:00,6.04,6.04,6.03,6.04,11600.0,6.04,6.04,6.03,6.04,11600.0
2012-01-31 13:20:00,6.04,6.04,6.03,6.03,14800.0,6.04,6.04,6.03,6.03,14800.0
2012-01-31 13:30:00,6.04,6.04,6.0,6.0,140900.0,6.04,6.04,6.0,6.0,140900.0
2012-01-31 13:40:00,6.01,6.01,5.99,6.0,131500.0,6.01,6.01,5.99,6.0,131500.0
2012-01-31 13:50:00,6.0,6.01,6.0,6.0,16200.0,6.0,6.01,6.0,6.0,16200.0
2012-01-31 14:00:00,6.0,6.01,6.0,6.0,29700.0,6.0,6.01,6.0,6.0,29700.0
2012-01-31 14:10:00,6.0,6.01,6.0,6.0,14900.0,6.0,6.01,6.0,6.0,14900.0
2012-01-31 14:20:00,6.01,6.02,6.0,6.02,78100.0,6.01,6.02,6.0,6.02,78100.0
2012-01-31 14:30:00,6.02,6.02,6.01,6.02,22200.0,6.02,6.02,6.01,6.02,22200.0
2012-01-31 14:40:00,6.01,6.02,6.01,6.01,42600.0,6.01,6.02,6.01,6.01,42600.0
2012-01-31 14:50:00,6.02,6.02,6.01,6.02,21700.0,6.02,6.02,6.01,6.02,21700.0
2012-01-31 15:00:00,6.01,6.03,6.0,6.01,549100.0,6.01,6.03,6.0,6.01,549100.0
2012-01-31 15:10:00,6.01,6.01,6.0,6.0,116900.0,6.01,6.01,6.0,6.0,116900.0
2012-01-31 15:20:00,6.01,6.01,5.99,6.0,412600.0,6.01,6.01,5.99,6.0,412600.0
2012-01-31 15:30:00,5.99,6.0,5.97,5.98,722100.0,5.99,6.0,5.97,5.98,722100.0
2012-01-31 15:40:00,5.97,5.98,5.95,5.98,648500.0,5.97,5.98,5.95,5.98,648500.0
2012-01-31 15:50:00,5.97,5.98,5.96,5.97,996000.0,5.97,5.98,5.96,5.97,996000.0
2012-02-01 09:30:00,5.99,6.09,5.99,6.05,349000.0,5.99,6.09,5.99,6.05,349000.0
2012-02-01 09:40:00,6.04,6.09,6.03,6.09,291400.0,6.04,6.09,6.03,6.09,291400.0
2012-02-01 09:50:00,6.09,6.15,6.08,6.1,560500.0,6.09,6.15,6.08,6.1,560500.0
2012-02-01 10:00:00,6.1,6.15,6.1,6.15,348100.0,6.1,6.15,6.1,6.15,348100.0
2012-02-01 10:10:00,6.15,6.19,6.13,6.18,636600.0,6.15,6.19,6.13,6.18,636600.0
2012-02-01 10:20:00,6.18,6.18,6.15,6.16,512200.0,6.18,6.18,6.15,6.16,512200.0
2012-02-01 10:30:00,6.15,6.17,6.14,6.15,408400.0,6.15,6.17,6.14,6.15,408400.0
2012-02-01 10:40:00,6.16,6.16,6.13,6.13,210500.0,6.16,6.16,6.13,6.13,210500.0
2012-02-01 10:50:00,6.14,6.14,6.1,6.1,143700.0,6.14,6.14,6.1,6.1,143700.0
2012-02-01 11:00:00,6.11,6.11,6.06,6.1,549200.0,6.11,6.11,6.06,6.1,549200.0
2012-02-01 11:10:00,6.1,6.1,6.05,6.1,521700.0,6.1,6.1,6.05,6.1,521700.0
2012-02-01 11:20:00,6.09,6.12,6.09,6.12,243100.0,6.09,6.12,6.09,6.12,243100.0
2012-02-01 11:30:00,6.11,6.13,6.11,6.13,126500.0,6.11,6.13,6.11,6.13,126500.0
2012-02-01 11:40:00,6.13,6.13,6.11,6.12,389600.0,6.13,6.13,6.11,6.12,389600.0
2012-02-01 11:50:00,6.13,6.13,6.11,6.12,401700.0,6.13,6.13,6.11,6.12,401700.0
2012-02-01 12:00:00,6.12,6.12,6.11,6.11,39700.0,6.12,6.12,6.11,6.11,39700.0
2012-02-01 12:10:00,6.11,6.12,6.11,6.12,92600.0,6.11,6.12,6.11,6.12,92600.0
2012-02-01 12:20:00,6.11,6.12,6.11,6.11,62300.0,6.11,6.12,6.11,6.11,62300.0
2012-02-01 12:30:00,6.11,6.12,6.11,6.12,65900.0,6.11,6.12,6.11,6.12,65900.0
2012-02-01 12:40:00,6.11,6.12,6.11,6.11,75400.0,6.11,6.12,6.11,6.11,75400.0
2012-02-01 12:50:00,6.11,6.12,6.11,6.11,221900.0,6.11,6.12,6.11,6.11,221900.0
2012-02-01 13:00:00,6.12,6.12,6.11,6.11,106000.0,6.12,6.12,6.11,6.11,106000.0
2012-02-01 13:10:00,6.11,6.12,6.11,6.11,66800.0,6.11,6.12,6.11,6.11,66800.0
2012-02-01 13:20:00,6.12,6.13,6.11,6.11,414000.0,6.12,6.13,6.11,6.11,414000.0
2012-02-01 13:30:00,6.12,6.13,6.1,6.13,239700.0,6.12,6.13,6.1,6.13,239700.0
2012-02-01 13:40:00,6.13,6.13,6.11,6.11,92100.0,6.13,6.13,6.11,6.11,92100.0
2012-02-01 13:50:00,6.11,6.12,6.09,6.1,683800.0,6.11,6.12,6.09,6.1,683800.0
2012-02-01 14:00:00,6.1,6.1,6.07,6.07,302400.0,6.1,6.1,6.07,6.07,302400.0
2012-02-01 14:10:00,6.07,6.08,6.07,6.08,194800.0,6.07,6.08,6.07,6.08,194800.0
2012-02-01 14:20:00,6.08,6.09,6.07,6.08,172300.0,6.08,6.09,6.07,6.08,172300.0
2012-02-01 14:30:00,6.08,6.09,6.06,6.08,727900.0,6.08,6.09,6.06,6.08,727900.0
2012-02-01 14:40:00,6.08,6.09,6.07,6.08,224800.0,6.08,6.09,6.07,6.08,224800.0
2012-02-01 14:50:00,6.08,6.11,6.07,6.11,584600.0,6.08,6.11,6.07,6.11,584600.0
2012-02-01 15:00:00,6.11,6.12,6.11,6.12,148900.0,6.11,6.12,6.11,6.12,148900.0
2012-02-01 15:10:00,6.12,6.14,6.1,6.11,456600.0,6.12,6.14,6.1,6.11,456600.0
2012-02-01 15:20:00,6.11,6.11,6.09,6.11,235800.0,6.11,6.11,6.09,6.11,235800.0
2012-02-01 15:30:00,6.11,6.11,6.09,6.11,331800.0,6.11,6.11,6.09,6.11,331800.0
2012-02-01 15:40:00,6.11,6.11,6.1,6.11,264400.0,6.11,6.11,6.1,6.11,264400.0
2012-02-01 15:50:00,6.11,6.12,6.07,6.1,1357800.0,6.11,6.12,6.07,6.1,1357800.0
2012-02-02 09:30:00,5.79,5.9,5.76,5.8,3835900.0,5.79,5.9,5.76,5.8,3835900.0
2012-02-02 09:40:00,5.8,5.84,5.76,5.82,1081600.0,5.8,5.84,5.76,5.82,1081600.0
2012-02-02 09:50:00,5.82,5.85,5.82,5.83,780800.0,5.82,5.85,5.82,5.83,780800.0
2012-02-02 10:00:00,5.84,5.86,5.8,5.83,882500.0,5.84,5.86,5.8,5.83,882500.0
2012-02-02 10:10:00,5.83,5.83,5.79,5.8,1115300.0,5.83,5.83,5.79,5.8,1115300.0
2012-02-02 10:20:00,5.81,5.81,5.8,5.81,227600.0,5.81,5.81,5.8,5.81,227600.0
2012-02-02 10:30:00,5.81,5.83,5.75,5.76,2520500.0,5.81,5.83,5.75,5.76,2520500.0
2012-02-02 10:40:00,5.76,5.77,5.73,5.74,700600.0,5.76,5.77,5.73,5.74,700600.0
2012-02-02 10:50:00,5.75,5.75,5.69,5.7,891200.0,5.75,5.75,5.69,5.7,891200.0
2012-02-02 11:00:00,5.7,5.74,5.67,5.68,1179500.0,5.7,5.74,5.67,5.68,1179500.0
2012-02-02 11:10:00,5.69,5.73,5.68,5.73,982100.0,5.69,5.73,5.68,5.73,982100.0
2012-02-02 11:20:00,5.72,5.8,5.71,5.79,2166500.0,5.72,5.8,5.71,5.79,2166500.0
2012-02-02 11:30:00,5.79,5.8,5.71,5.74,741200.0,5.79,5.8,5.71,5.74,741200.0
2012-02-02 11:40:00,5.74,5.74,5.69,5.73,976700.0,5.74,5.74,5.69,5.73,976700.0
2012-02-02 11:50:00,5.72,5.74,5.71,5.71,216700.0,5.72,5.74,5.71,5.71,216700.0
2012-02-02 12:00:00,5.71,5.72,5.69,5.69,327600.0,5.71,5.72,5.69,5.69,327600.0
2012-02-02 12:10:00,5.7,5.72,5.69,5.7,471600.0,5.7,5.72,5.69,5.7,471600.0
2012-02-02 12:20:00,5.7,5.71,5.68,5.69,663400.0,5.7,5.71,5.68,5.69,663400.0
2012-02-02 12:30:00,5.69,5.69,5.65,5.65,326600.0,5.69,5.69,5.65,5.65,326600.0
2012-02-02 12:40:00,5.65,5.67,5.64,5.65,524600.0,5.65,5.67,5.64,5.65,524600.0
2012-02-02 12:50:00,5.64,5.67,5.62,5.67,703300.0,5.64,5.67,5.62,5.67,703300.0
2012-02-02 13:00:00,5.67,5.74,5.66,5.73,500200.0,5.67,5.74,5.66,5.73,500200.0
2012-02-02 13:10:00,5.74,5.76,5.73,5.76,336500.0,5.74,5.76,5.73,5.76,336500.0
2012-02-02 13:20:00,5.75,5.76,5.72,5.75,608500.0,5.75,5.76,5.72,5.75,608500.0
2012-02-02 13:30:00,5.74,5.79,5.74,5.76,590000.0,5.74,5.79,5.74,5.76,590000.0
2012-02-02 13:40:00,5.75,5.79,5.75,5.79,466700.0,5.75,5.79,5.75,5.79,466700.0
2012-02-02 13:50:00,5.79,5.79,5.76,5.76,321000.0,5.79,5.79,5.76,5.76,321000.0
2012-02-02 14:00:00,5.76,5.78,5.75,5.77,294300.0,5.76,5.78,5.75,5.77,294300.0
2012-02-02 14:10:00,5.77,5.79,5.77,5.79,123900.0,5.77,5.79,5.77,5.79,123900.0
2012-02-02 14:20:00,5.79,5.86,5.79,5.84,1064200.0,5.79,5.86,5.79,5.84,1064200.0
2012-02-02 14:30:00,5.84,5.85,5.82,5.83,276400.0,5.84,5.85,5.82,5.83,276400.0
2012-02-02 14:40:00,5.83,5.84,5.83,5.83,180900.0,5.83,5.84,5.83,5.83,180900.0
2012-02-02 14:50:00,5.83,5.84,5.83,5.84,275800.0,5.83,5.84,5.83,5.84,275800.0
2012-02-02 15:00:00,5.84,5.85,5.83,5.84,499100.0,5.84,5.85,5.83,5.84,499100.0
2012-02-02 15:10:00,5.85,5.85,5.81,5.81,560400.0,5.85,5.85,5.81,5.81,560400.0
2012-02-02 15:20:00,5.81,5.84,5.8,5.83,731200.0,5.81,5.84,5.8,5.83,731200.0
2012-02-02 15:30:00,5.83,5.86,5.82,5.85,694200.0,5.83,5.86,5.82,5.85,694200.0
2012-02-02 15:40:00,5.85,5.85,5.84,5.85,498200.0,5.85,5.85,5.84,5.85,498200.0
2012-02-02 15:50:00,5.84,5.85,5.83,5.84,1358100.0,5.84,5.85,5.83,5.84,1358100.0
2012-02-03 09:30:00,5.89,5.91,5.84,5.85,687000.0,5.89,5.91,5.84,5.85,687000.0
2012-02-03 09:40:00,5.85,5.85,5.8,5.8,509100.0,5.85,5.85,5.8,5.8,509100.0
2012-02-03 09:50:00,5.8,5.94,5.8,5.94,2445000.0,5.8,5.94,5.8,5.94,2445000.0
2012-02-03 10:00:00,5.94,5.96,5.91,5.93,1384800.0,5.94,5.96,5.91,5.93,1384800.0
2012-02-03 10:10:00,5.93,5.95,5.91,5.93,870700.0,5.93,5.95,5.91,5.93,870700.0
2012-02-03 10:20:00,5.93,5.93,5.89,5.9,581900.0,5.93,5.93,5.89,5.9,581900.0
2012-02-03 10:30:00,5.89,5.93,5.88,5.93,617300.0,5.89,5.93,5.88,5.93,617300.0
2012-02-03 10:40:00,5.93,5.94,5.92,5.94,828800.0,5.93,5.94,5.92,5.94,828800.0
2012-02-03 10:50:00,5.94,5.95,5.91,5.92,864600.0,5.94,5.95,5.91,5.92,864600.0
2012-02-03 11:00:00,5.93,5.93,5.91,5.92,248400.0,5.93,5.93,5.91,5.92,248400.0
2012-02-03 11:10:00,5.92,5.92,5.88,5.88,734300.0,5.92,5.92,5.88,5.88,734300.0
2012-02-03 11:20:00,5.89,5.89,5.84,5.85,873000.0,5.89,5.89,5.84,5.85,873000.0
2012-02-03 11:30:00,5.84,5.88,5.84,5.87,317200.0,5.84,5.88,5.84,5.87,317200.0
2012-02-03 11:40:00,5.87,5.9,5.86,5.89,346800.0,5.87,5.9,5.86,5.89,346800.0
2012-02-03 11:50:00,5.9,5.91,5.89,5.91,1058800.0,5.9,5.91,5.89,5.91,1058800.0
2012-02-03 12:00:00,5.9,5.93,5.9,5.93,867400.0,5.9,5.93,5.9,5.93,867400.0
2012-02-03 12:10:00,5.93,5.97,5.92,5.95,1020500.0,5.93,5.97,5.92,5.95,1020500.0
2012-02-03 12:20:00,5.95,6.03,5.95,6.03,1232200.0,5.95,6.03,5.95,6.03,1232200.0
2012-02-03 12:30:00,6.03,6.06,6.02,6.06,868500.0,6.03,6.06,6.02,6.06,868500.0
2012-02-03 12:40:00,6.06,6.11,6.04,6.04,1561700.0,6.06,6.11,6.04,6.04,1561700.0
2012-02-03 12:50:00,6.04,6.07,6.04,6.06,432000.0,6.04,6.07,6.04,6.06,432000.0
2012-02-03 13:00:00,6.06,6.07,6.05,6.06,224800.0,6.06,6.07,6.05,6.06,224800.0
2012-02-03 13:10:00,6.06,6.06,6.05,6.05,190600.0,6.06,6.06,6.05,6.05,190600.0
2012-02-03 13:20:00,6.06,6.12,6.05,6.07,868900.0,6.06,6.12,6.05,6.07,868900.0
2012-02-03 13:30:00,6.08,6.09,6.06,6.07,284400.0,6.08,6.09,6.06,6.07,284400.0
2012-02-03 13:40:00,6.06,6.07,6.04,6.04,665100.0,6.06,6.07,6.04,6.04,665100.0
2012-02-03 13:50:00,6.04,6.05,6.04,6.05,134000.0,6.04,6.05,6.04,6.05,134000.0
2012-02-03 14:00:00,6.04,6.06,6.04,6.04,377800.0,6.04,6.06,6.04,6.04,377800.0
2012-02-03 14:10:00,6.04,6.07,6.04,6.07,260700.0,6.04,6.07,6.04,6.07,260700.0
2012-02-03 14:20:00,6.07,6.07,6.02,6.02,778200.0,6.07,6.07,6.02,6.02,778200.0
2012-02-03 14:30:00,6.03,6.03,6.0,6.0,262200.0,6.03,6.03,6.0,6.0,262200.0
2012-02-03 14:40:00,6.0,6.02,6.0,6.02,231700.0,6.0,6.02,6.0,6.02,231700.0
2012-02-03 14:50:00,6.02,6.03,5.99,6.02,560700.0,6.02,6.03,5.99,6.02,560700.0
2012-02-03 15:00:00,6.01,6.04,6.01,6.04,559800.0,6.01,6.04,6.01,6.04,559800.0
2012-02-03 15:10:00,6.03,6.05,6.03,6.05,308100.0,6.03,6.05,6.03,6.05,308100.0
2012-02-03 15:20:00,6.05,6.05,6.01,6.03,846900.0,6.05,6.05,6.01,6.03,846900.0
2012-02-03 15:30:00,6.03,6.03,6.0,6.02,1165800.0,6.03,6.03,6.0,6.02,1165800.0
2012-02-03 15:40:00,6.02,6.03,6.0,6.03,620200.0,6.02,6.03,6.0,6.03,620200.0
2012-02-03 15:50:00,6.03,6.05,6.02,6.02,1604000.0,6.03,6.05,6.02,6.02,1604000.0
2012-02-06 09:30:00,6.01,6.01,5.91,5.94,675800.0,6.01,6.01,5.91,5.94,675800.0
2012-02-06 09:40:00,5.93,5.98,5.93,5.98,208000.0,5.93,5.98,5.93,5.98,208000.0
2012-02-06 09:50:00,5.98,5.99,5.97,5.99,127500.0,5.98,5.99,5.97,5.99,127500.0
2012-02-06 10:00:00,5.98,6.0,5.97,5.99,353800.0,5.98,6.0,5.97,5.99,353800.0
2012-02-06 10:10:00,5.99,6.0,5.97,5.97,616300.0,5.99,6.0,5.97,5.97,616300.0
2012-02-06 10:20:00,5.97,5.99,5.97,5.98,411700.0,5.97,5.99,5.97,5.98,411700.0
2012-02-06 10:30:00,5.98,5.99,5.96,5.96,337200.0,5.98,5.99,5.96,5.96,337200.0
2012-02-06 10:40:00,5.96,5.96,5.94,5.94,128900.0,5.96,5.96,5.94,5.94,128900.0
2012-02-06 10:50:00,5.94,5.96,5.94,5.95,417500.0,5.94,5.96,5.94,5.95,417500.0
2012-02-06 11:00:00,5.96,5.96,5.94,5.95,486300.0,5.96,5.96,5.94,5.95,486300.0
2012-02-06 11:10:00,5.95,5.97,5.94,5.94,1141400.0,5.95,5.97,5.94,5.94,1141400.0
2012-02-06 11:20:00,5.95,5.95,5.93,5.94,389100.0,5.95,5.95,5.93,5.94,389100.0
2012-02-06 11:30:00,5.95,5.96,5.94,5.96,112300.0,5.95,5.96,5.94,5.96,112300.0
2012-02-06 11:40:00,5.96,5.96,5.95,5.96,58200.0,5.96,5.96,5.95,5.96,58200.0
2012-02-06 11:50:00,5.95,5.98,5.95,5.97,217900.0,5.95,5.98,5.95,5.97,217900.0
2012-02-06 12:00:00,5.98,5.98,5.96,5.96,104500.0,5.98,5.98,5.96,5.96,104500.0
2012-02-06 12:10:00,5.96,5.97,5.96,5.96,53900.0,5.96,5.97,5.96,5.96,53900.0
2012-02-06 12:20:00,5.97,5.99,5.96,5.98,290000.0,5.97,5.99,5.96,5.98,290000.0
2012-02-06 12:30:00,5.97,5.99,5.97,5.98,386500.0,5.97,5.99,5.97,5.98,386500.0
2012-02-06 12:40:00,5.98,5.99,5.97,5.98,270500.0,5.98,5.99,5.97,5.98,270500.0
2012-02-06 12:50:00,5.99,5.99,5.98,5.98,59500.0,5.99,5.99,5.98,5.98,59500.0
2012-02-06 13:00:00,5.99,5.99,5.98,5.98,62300.0,5.99,5.99,5.98,5.98,62300.0
2012-02-06 13:10:00,5.99,6.0,5.98,5.99,189000.0,5.99,6.0,5.98,5.99,189000.0
2012-02-06 13:20:00,5.99,6.0,5.99,6.0,122900.0,5.99,6.0,5.99,6.0,122900.0
2012-02-06 13:30:00,5.99,6.0,5.98,5.98,379300.0,5.99,6.0,5.98,5.98,379300.0
2012-02-06 13:40:00,5.98,5.99,5.98,5.98,37000.0,5.98,5.99,5.98,5.98,37000.0
2012-02-06 13:50:00,5.98,6.0,5.97,6.0,538700.0,5.98,6.0,5.97,6.0,538700.0
2012-02-06 14:00:00,6.0,6.01,5.99,6.0,230000.0,6.0,6.01,5.99,6.0,230000.0
2012-02-06 14:10:00,6.01,6.01,6.0,6.0,104900.0,6.01,6.01,6.0,6.0,104900.0
2012-02-06 14:20:00,6.0,6.01,6.0,6.0,55500.0,6.0,6.01,6.0,6.0,55500.0
2012-02-06 14:30:00,6.0,6.01,5.99,5.99,147700.0,6.0,6.01,5.99,5.99,147700.0
2012-02-06 14:40:00,5.99,6.0,5.99,6.0,86100.0,5.99,6.0,5.99,6.0,86100.0
2012-02-06 14:50:00,5.99,6.0,5.99,5.99,124300.0,5.99,6.0,5.99,5.99,124300.0
2012-02-06 15:00:00,6.0,6.0,5.99,6.0,206700.0,6.0,6.0,5.99,6.0,206700.0
2012-02-06 15:10:00,6.0,6.0,5.98,6.0,470100.0,6.0,6.0,5.98,6.0,470100.0
2012-02-06 15:20:00,5.99,6.01,5.99,6.0,631400.0,5.99,6.01,5.99,6.0,631400.0
2012-02-06 15:30:00,6.0,6.01,5.99,5.99,179900.0,6.0,6.01,5.99,5.99,179900.0
2012-02-06 15:40:00,5.99,6.01,5.99,6.0,598300.0,5.99,6.01,5.99,6.0,598300.0
2012-02-06 15:50:00,6.01,6.02,5.99,6.01,1346100.0,6.01,6.02,5.99,6.01,1346100.0
2012-02-07 09:30:00,6.01,6.03,5.98,6.0,389100.0,6.01,6.03,5.98,6.0,389100.0
2012-02-07 09:40:00,6.0,6.01,5.98,6.0,260100.0,6.0,6.01,5.98,6.0,260100.0
2012-02-07 09:50:00,5.99,6.0,5.98,5.99,179400.0,5.99,6.0,5.98,5.99,179400.0
2012-02-07 10:00:00,5.99,5.99,5.97,5.98,135400.0,5.99,5.99,5.97,5.98,135400.0
2012-02-07 10:10:00,5.98,5.99,5.97,5.99,221800.0,5.98,5.99,5.97,5.99,221800.0
2012-02-07 10:20:00,5.99,5.99,5.96,5.98,1031800.0,5.99,5.99,5.96,5.98,1031800.0
2012-02-07 10:30:00,5.98,5.98,5.97,5.98,30600.0,5.98,5.98,5.97,5.98,30600.0
2012-02-07 10:40:00,5.98,5.98,5.97,5.98,77900.0,5.98,5.98,5.97,5.98,77900.0
2012-02-07 10:50:00,5.98,6.0,5.97,6.0,1813600.0,5.98,6.0,5.97,6.0,1813600.0
2012-02-07 11:00:00,6.0,6.02,6.0,6.0,451200.0,6.0,6.02,6.0,6.0,451200.0
2012-02-07 11:10:00,6.0,6.01,6.0,6.0,52200.0,6.0,6.01,6.0,6.0,52200.0
2012-02-07 11:20:00,6.0,6.01,6.0,6.01,84200.0,6.0,6.01,6.0,6.01,84200.0
2012-02-07 11:30:00,6.02,6.03,6.01,6.03,58200.0,6.02,6.03,6.01,6.03,58200.0
2012-02-07 11:40:00,6.03,6.03,6.02,6.03,87600.0,6.03,6.03,6.02,6.03,87600.0
2012-02-07 11:50:00,6.03,6.03,6.02,6.02,78400.0,6.03,6.03,6.02,6.02,78400.0
2012-02-07 12:00:00,6.03,6.04,6.01,6.04,391500.0,6.03,6.04,6.01,6.04,391500.0
2012-02-07 12:10:00,6.03,6.04,6.03,6.04,67700.0,6.03,6.04,6.03,6.04,67700.0
2012-02-07 12:20:00,6.03,6.05,6.03,6.04,60200.0,6.03,6.05,6.03,6.04,60200.0
2012-02-07 12:30:00,6.04,6.05,6.04,6.04,99600.0,6.04,6.05,6.04,6.04,99600.0
2012-02-07 12:40:00,6.04,6.05,6.04,6.04,25200.0,6.04,6.05,6.04,6.04,25200.0
2012-02-07 12:50:00,6.04,6.06,6.04,6.05,321800.0,6.04,6.06,6.04,6.05,321800.0
2012-02-07 13:00:00,6.05,6.06,6.05,6.06,13200.0,6.05,6.06,6.05,6.06,13200.0
2012-02-07 13:10:00,6.05,6.06,6.04,6.04,124600.0,6.05,6.06,6.04,6.04,124600.0
2012-02-07 13:20:00,6.04,6.05,6.02,6.03,151900.0,6.04,6.05,6.02,6.03,151900.0
2012-02-07 13:30:00,6.03,6.03,6.02,6.03,14500.0,6.03,6.03,6.02,6.03,14500.0
2012-02-07 13:40:00,6.02,6.03,6.02,6.03,31400.0,6.02,6.03,6.02,6.03,31400.0
2012-02-07 13:50:00,6.03,6.04,6.03,6.04,121800.0,6.03,6.04,6.03,6.04,121800.0
2012-02-07 14:00:00,6.04,6.04,6.02,6.02,118700.0,6.04,6.04,6.02,6.02,118700.0
2012-02-07 14:10:00,6.02,6.03,6.02,6.02,11700.0,6.02,6.03,6.02,6.02,11700.0
2012-02-07 14:20:00,6.02,6.03,6.02,6.02,28600.0,6.02,6.03,6.02,6.02,28600.0
2012-02-07 14:30:00,6.02,6.03,6.02,6.02,31800.0,6.02,6.03,6.02,6.02,31800.0
2012-02-07 14:40:00,6.02,6.03,6.02,6.03,188400.0,6.02,6.03,6.02,6.03,188400.0
2012-02-07 14:50:00,6.03,6.04,6.0,6.01,355500.0,6.03,6.04,6.0,6.01,355500.0
2012-02-07 15:00:00,6.0,6.02,5.99,6.01,1263700.0,6.0,6.02,5.99,6.01,1263700.0
2012-02-07 15:10:00,6.0,6.01,5.96,5.97,1848800.0,6.0,6.01,5.96,5.97,1848800.0
2012-02-07 15:20:00,5.96,5.97,5.94,5.95,861100.0,5.96,5.97,5.94,5.95,861100.0
2012-02-07 15:30:00,5.95,5.96,5.94,5.95,632900.0,5.95,5.96,5.94,5.95,632900.0
2012-02-07 15:40:00,5.95,5.97,5.94,5.96,1154100.0,5.95,5.97,5.94,5.96,1154100.0
2012-02-07 15:50:00,5.96,5.96,5.94,5.96,1757300.0,5.96,5.96,5.94,5.96,1757300.0
2012-02-08 09:30:00,5.96,5.98,5.95,5.95,456100.0,5.96,5.98,5.95,5.95,456100.0
2012-02-08 09:40:00,5.95,5.96,5.94,5.95,246200.0,5.95,5.96,5.94,5.95,246200.0
2012-02-08 09:50:00,5.95,5.95,5.94,5.95,97200.0,5.95,5.95,5.94,5.95,97200.0
2012-02-08 10:00:00,5.94,5.97,5.94,5.96,289800.0,5.94,5.97,5.94,5.96,289800.0
2012-02-08 10:10:00,5.96,5.97,5.95,5.96,336000.0,5.96,5.97,5.95,5.96,336000.0
2012-02-08 10:20:00,5.96,5.98,5.96,5.96,218700.0,5.96,5.98,5.96,5.96,218700.0
2012-02-08 10:30:00,5.97,5.97,5.94,5.96,591600.0,5.97,5.97,5.94,5.96,591600.0
2012-02-08 10:40:00,5.96,5.96,5.94,5.95,188400.0,5.96,5.96,5.94,5.95,188400.0
2012-02-08 10:50:00,5.95,5.95,5.92,5.95,670100.0,5.95,5.95,5.92,5.95,670100.0
2012-02-08 11:00:00,5.95,5.95,5.91,5.94,797100.0,5.95,5.95,5.91,5.94,797100.0
2012-02-08 11:10:00,5.93,5.94,5.91,5.92,437000.0,5.93,5.94,5.91,5.92,437000.0
2012-02-08 11:20:00,5.91,5.92,5.91,5.92,81800.0,5.91,5.92,5.91,5.92,81800.0
2012-02-08 11:30:00,5.91,5.92,5.9,5.92,186500.0,5.91,5.92,5.9,5.92,186500.0
2012-02-08 11:40:00,5.92,5.92,5.91,5.92,22800.0,5.92,5.92,5.91,5.92,22800.0
2012-02-08 11:50:00,5.92,5.93,5.89,5.91,822300.0,5.92,5.93,5.89,5.91,822300.0
2012-02-08 12:00:00,5.91,5.91,5.9,5.91,82300.0,5.91,5.91,5.9,5.91,82300.0
2012-02-08 12:10:00,5.91,5.91,5.9,5.9,22000.0,5.91,5.91,5.9,5.9,22000.0
2012-02-08 12:20:00,5.91,5.91,5.9,5.91,59200.0,5.91,5.91,5.9,5.91,59200.0
2012-02-08 12:30:00,5.9,5.91,5.9,5.9,44900.0,5.9,5.91,5.9,5.9,44900.0
2012-02-08 12:40:00,5.91,5.91,5.9,5.91,48500.0,5.91,5.91,5.9,5.91,48500.0
2012-02-08 12:50:00,5.91,5.92,5.9,5.92,80000.0,5.91,5.92,5.9,5.92,80000.0
2012-02-08 13:00:00,5.92,5.93,5.91,5.92,220100.0,5.92,5.93,5.91,5.92,220100.0
2012-02-08 13:10:00,5.92,5.93,5.9,5.91,330000.0,5.92,5.93,5.9,5.91,330000.0
2012-02-08 13:20:00,5.91,5.93,5.9,5.93,244400.0,5.91,5.93,5.9,5.93,244400.0
2012-02-08 13:30:00,5.93,5.93,5.92,5.92,82300.0,5.93,5.93,5.92,5.92,82300.0
2012-02-08 13:40:00,5.93,5.93,5.92,5.93,39000.0,5.93,5.93,5.92,5.93,39000.0
2012-02-08 13:50:00,5.93,5.93,5.92,5.92,303000.0,5.93,5.93,5.92,5.92,303000.0
2012-02-08 14:00:00,5.92,5.93,5.9,5.91,519200.0,5.92,5.93,5.9,5.91,519200.0
2012-02-08 14:10:00,5.91,5.92,5.9,5.92,226100.0,5.91,5.92,5.9,5.92,226100.0
2012-02-08 14:20:00,5.92,5.94,5.91,5.94,267400.0,5.92,5.94,5.91,5.94,267400.0
2012-02-08 14:30:00,5.94,5.96,5.93,5.95,299400.0,5.94,5.96,5.93,5.95,299400.0
2012-02-08 14:40:00,5.95,5.96,5.94,5.95,1214900.0,5.95,5.96,5.94,5.95,1214900.0
2012-02-08 14:50:00,5.95,5.96,5.94,5.94,90800.0,5.95,5.96,5.94,5.94,90800.0
2012-02-08 15:00:00,5.95,5.95,5.94,5.95,111100.0,5.95,5.95,5.94,5.95,111100.0
2012-02-08 15:10:00,5.95,5.95,5.94,5.95,63300.0,5.95,5.95,5.94,5.95,63300.0
2012-02-08 15:20:00,5.94,5.95,5.93,5.94,258500.0,5.94,5.95,5.93,5.94,258500.0
2012-02-08 15:30:00,5.94,5.94,5.93,5.93,121200.0,5.94,5.94,5.93,5.93,121200.0
2012-02-08 15:40:00,5.93,5.94,5.92,5.92,587800.0,5.93,5.94,5.92,5.92,587800.0
2012-02-08 15:50:00,5.92,5.95,5.92,5.94,808000.0,5.92,5.95,5.92,5.94,808000.0
2012-02-09 09:30:00,5.96,5.96,5.91,5.93,297400.0,5.96,5.96,5.91,5.93,297400.0
2012-02-09 09:40:00,5.92,5.93,5.91,5.91,248500.0,5.92,5.93,5.91,5.91,248500.0
2012-02-09 09:50:00,5.92,5.93,5.91,5.91,131500.0,5.92,5.93,5.91,5.91,131500.0
2012-02-09 10:00:00,5.91,5.92,5.89,5.89,927700.0,5.91,5.92,5.89,5.89,927700.0
2012-02-09 10:10:00,5.9,5.9,5.88,5.88,108800.0,5.9,5.9,5.88,5.88,108800.0
2012-02-09 10:20:00,5.89,5.89,5.85,5.87,226100.0,5.89,5.89,5.85,5.87,226100.0
2012-02-09 10:30:00,5.87,5.88,5.86,5.88,157800.0,5.87,5.88,5.86,5.88,157800.0
2012-02-09 10:40:00,5.88,5.89,5.87,5.89,88300.0,5.88,5.89,5.87,5.89,88300.0
2012-02-09 10:50:00,5.89,5.9,5.88,5.89,351000.0,5.89,5.9,5.88,5.89,351000.0
2012-02-09 11:00:00,5.88,5.89,5.88,5.89,132800.0,5.88,5.89,5.88,5.89,132800.0
2012-02-09 11:10:00,5.89,5.89,5.88,5.89,65400.0,5.89,5.89,5.88,5.89,65400.0
2012-02-09 11:20:00,5.89,5.89,5.88,5.88,82100.0,5.89,5.89,5.88,5.88,82100.0
2012-02-09 11:30:00,5.88,5.9,5.88,5.89,86300.0,5.88,5.9,5.88,5.89,86300.0
2012-02-09 11:40:00,5.89,5.91,5.89,5.91,111500.0,5.89,5.91,5.89,5.91,111500.0
2012-02-09 11:50:00,5.91,5.91,5.9,5.91,36300.0,5.91,5.91,5.9,5.91,36300.0
2012-02-09 12:00:00,5.91,5.92,5.91,5.92,150600.0,5.91,5.92,5.91,5.92,150600.0
2012-02-09 12:10:00,5.92,5.92,5.91,5.92,222400.0,5.92,5.92,5.91,5.92,222400.0
2012-02-09 12:20:00,5.91,5.93,5.91,5.93,169400.0,5.91,5.93,5.91,5.93,169400.0
2012-02-09 12:30:00,5.93,5.93,5.92,5.93,22000.0,5.93,5.93,5.92,5.93,22000.0
2012-02-09 12:40:00,5.93,5.93,5.92,5.93,19600.0,5.93,5.93,5.92,5.93,19600.0
2012-02-09 12:50:00,5.93,5.93,5.92,5.93,65100.0,5.93,5.93,5.92,5.93,65100.0
2012-02-09 13:00:00,5.93,5.94,5.92,5.93,49700.0,5.93,5.94,5.92,5.93,49700.0
2012-02-09 13:10:00,5.94,5.95,5.93,5.95,277500.0,5.94,5.95,5.93,5.95,277500.0
2012-02-09 13:20:00,5.95,5.95,5.94,5.95,231900.0,5.95,5.95,5.94,5.95,231900.0
2012-02-09 13:30:00,5.95,5.96,5.94,5.95,644600.0,5.95,5.96,5.94,5.95,644600.0
2012-02-09 13:40:00,5.95,5.96,5.93,5.95,721700.0,5.95,5.96,5.93,5.95,721700.0
2012-02-09 13:50:00,5.95,5.95,5.94,5.95,122400.0,5.95,5.95,5.94,5.95,122400.0
2012-02-09 14:00:00,5.95,5.95,5.94,5.95,75500.0,5.95,5.95,5.94,5.95,75500.0
2012-02-09 14:10:00,5.95,5.95,5.94,5.95,69300.0,5.95,5.95,5.94,5.95,69300.0
2012-02-09 14:20:00,5.94,5.95,5.94,5.95,40900.0,5.94,5.95,5.94,5.95,40900.0
2012-02-09 14:30:00,5.95,5.95,5.94,5.95,42400.0,5.95,5.95,5.94,5.95,42400.0
2012-02-09 14:40:00,5.95,5.95,5.94,5.94,319900.0,5.95,5.95,5.94,5.94,319900.0
2012-02-09 14:50:00,5.95,5.95,5.94,5.94,291200.0,5.95,5.95,5.94,5.94,291200.0
2012-02-09 15:00:00,5.95,5.95,5.94,5.95,171200.0,5.95,5.95,5.94,5.95,171200.0
2012-02-09 15:10:00,5.95,5.95,5.94,5.95,278600.0,5.95,5.95,5.94,5.95,278600.0
2012-02-09 15:20:00,5.94,5.95,5.93,5.94,313700.0,5.94,5.95,5.93,5.94,313700.0
2012-02-09 15:30:00,5.94,5.95,5.94,5.95,109200.0,5.94,5.95,5.94,5.95,109200.0
2012-02-09 15:40:00,5.94,5.96,5.94,5.94,509400.0,5.94,5.96,5.94,5.94,509400.0
2012-02-09 15:50:00,5.94,5.95,5.94,5.94,835900.0,5.94,5.95,5.94,5.94,835900.0
2012-02-10 09:30:00,5.91,5.92,5.88,5.88,290700.0,5.91,5.92,5.88,5.88,290700.0
2012-02-10 09:40:00,5.89,5.9,5.88,5.89,110600.0,5.89,5.9,5.88,5.89,110600.0
2012-02-10 09:50:00,5.9,5.9,5.85,5.86,526700.0,5.9,5.9,5.85,5.86,526700.0
2012-02-10 10:00:00,5.86,5.88,5.84,5.87,700100.0,5.86,5.88,5.84,5.87,700100.0
2012-02-10 10:10:00,5.87,5.87,5.86,5.87,78600.0,5.87,5.87,5.86,5.87,78600.0
2012-02-10 10:20:00,5.87,5.91,5.86,5.9,1082200.0,5.87,5.91,5.86,5.9,1082200.0
2012-02-10 10:30:00,5.91,5.92,5.9,5.92,155200.0,5.91,5.92,5.9,5.92,155200.0
2012-02-10 10:40:00,5.92,5.94,5.91,5.94,292400.0,5.92,5.94,5.91,5.94,292400.0
2012-02-10 10:50:00,5.94,5.94,5.93,5.94,53900.0,5.94,5.94,5.93,5.94,53900.0
2012-02-10 11:00:00,5.94,5.94,5.93,5.94,59600.0,5.94,5.94,5.93,5.94,59600.0
2012-02-10 11:10:00,5.94,5.95,5.93,5.93,264000.0,5.94,5.95,5.93,5.93,264000.0
2012-02-10 11:20:00,5.93,5.94,5.92,5.93,263800.0,5.93,5.94,5.92,5.93,263800.0
2012-02-10 11:30:00,5.93,5.94,5.92,5.93,150300.0,5.93,5.94,5.92,5.93,150300.0
2012-02-10 11:40:00,5.94,5.94,5.93,5.94,34100.0,5.94,5.94,5.93,5.94,34100.0
2012-02-10 11:50:00,5.94,5.95,5.93,5.95,246900.0,5.94,5.95,5.93,5.95,246900.0
2012-02-10 12:00:00,5.95,5.95,5.94,5.95,110300.0,5.95,5.95,5.94,5.95,110300.0
2012-02-10 12:10:00,5.95,5.97,5.94,5.95,425400.0,5.95,5.97,5.94,5.95,425400.0
2012-02-10 12:20:00,5.96,5.97,5.96,5.97,167300.0,5.96,5.97,5.96,5.97,167300.0
2012-02-10 12:30:00,5.96,5.97,5.96,5.97,48000.0,5.96,5.97,5.96,5.97,48000.0
2012-02-10 12:40:00,5.96,5.97,5.96,5.97,57100.0,5.96,5.97,5.96,5.97,57100.0
2012-02-10 12:50:00,5.97,5.97,5.95,5.96,174100.0,5.97,5.97,5.95,5.96,174100.0
2012-02-10 13:00:00,5.95,5.96,5.94,5.95,170500.0,5.95,5.96,5.94,5.95,170500.0
2012-02-10 13:10:00,5.95,5.95,5.94,5.94,51600.0,5.95,5.95,5.94,5.94,51600.0
2012-02-10 13:20:00,5.94,5.95,5.94,5.94,56300.0,5.94,5.95,5.94,5.94,56300.0
2012-02-10 13:30:00,5.94,5.95,5.93,5.94,364400.0,5.94,5.95,5.93,5.94,364400.0
2012-02-10 13:40:00,5.94,5.94,5.93,5.94,18400.0,5.94,5.94,5.93,5.94,18400.0
2012-02-10 13:50:00,5.94,5.94,5.93,5.93,49300.0,5.94,5.94,5.93,5.93,49300.0
2012-02-10 14:00:00,5.93,5.94,5.93,5.93,30900.0,5.93,5.94,5.93,5.93,30900.0
2012-02-10 14:10:00,5.93,5.94,5.93,5.93,56200.0,5.93,5.94,5.93,5.93,56200.0
2012-02-10 14:20:00,5.94,5.94,5.93,5.94,33100.0,5.94,5.94,5.93,5.94,33100.0
2012-02-10 14:30:00,5.93,5.94,5.93,5.93,43900.0,5.93,5.94,5.93,5.93,43900.0
2012-02-10 14:40:00,5.93,5.94,5.93,5.94,48100.0,5.93,5.94,5.93,5.94,48100.0
2012-02-10 14:50:00,5.94,5.94,5.93,5.94,18200.0,5.94,5.94,5.93,5.94,18200.0
2012-02-10 15:00:00,5.93,5.94,5.92,5.93,352500.0,5.93,5.94,5.92,5.93,352500.0
2012-02-10 15:10:00,5.92,5.93,5.92,5.93,31600.0,5.92,5.93,5.92,5.93,31600.0
2012-02-10 15:20:00,5.93,5.94,5.92,5.94,187800.0,5.93,5.94,5.92,5.94,187800.0
2012-02-10 15:30:00,5.94,5.94,5.92,5.92,141800.0,5.94,5.94,5.92,5.92,141800.0
2012-02-10 15:40:00,5.93,5.93,5.92,5.92,92200.0,5.93,5.93,5.92,5.92,92200.0
2012-02-10 15:50:00,5.93,5.93,5.92,5.92,300500.0,5.93,5.93,5.92,5.92,300500.0
2012-02-13 09:30:00,6.07,6.07,5.98,5.99,830000.0,6.07,6.07,5.98,5.99,830000.0
2012-02-13 09:40:00,6.0,6.0,5.97,5.99,598800.0,6.0,6.0,5.97,5.99,598800.0
2012-02-13 09:50:00,6.0,6.01,5.99,6.01,211500.0,6.0,6.01,5.99,6.01,211500.0
2012-02-13 10:00:00,6.01,6.02,6.0,6.0,339000.0,6.01,6.02,6.0,6.0,339000.0
2012-02-13 10:10:00,6.0,6.01,5.98,5.99,381900.0,6.0,6.01,5.98,5.99,381900.0
2012-02-13 10:20:00,6.0,6.0,5.99,6.0,122900.0,6.0,6.0,5.99,6.0,122900.0
2012-02-13 10:30:00,5.99,6.0,5.98,5.98,152800.0,5.99,6.0,5.98,5.98,152800.0
2012-02-13 10:40:00,5.99,5.99,5.97,5.97,87100.0,5.99,5.99,5.97,5.97,87100.0
2012-02-13 10:50:00,5.98,5.98,5.97,5.98,274400.0,5.98,5.98,5.97,5.98,274400.0
2012-02-13 11:00:00,5.98,5.98,5.97,5.98,117500.0,5.98,5.98,5.97,5.98,117500.0
2012-02-13 11:10:00,5.98,5.98,5.96,5.97,340400.0,5.98,5.98,5.96,5.97,340400.0
2012-02-13 11:20:00,5.96,5.97,5.95,5.95,248500.0,5.96,5.97,5.95,5.95,248500.0
2012-02-13 11:30:00,5.96,5.96,5.95,5.95,51600.0,5.96,5.96,5.95,5.95,51600.0
2012-02-13 11:40:00,5.95,5.96,5.93,5.95,890000.0,5.95,5.96,5.93,5.95,890000.0
2012-02-13 11:50:00,5.95,5.96,5.94,5.95,739900.0,5.95,5.96,5.94,5.95,739900.0
2012-02-13 12:00:00,5.95,5.96,5.94,5.96,591000.0,5.95,5.96,5.94,5.96,591000.0
2012-02-13 12:10:00,5.95,5.96,5.94,5.95,806600.0,5.95,5.96,5.94,5.95,806600.0
2012-02-13 12:20:00,5.95,5.96,5.94,5.95,234000.0,5.95,5.96,5.94,5.95,234000.0
2012-02-13 12:30:00,5.95,5.95,5.94,5.94,39800.0,5.95,5.95,5.94,5.94,39800.0
2012-02-13 12:40:00,5.95,5.95,5.94,5.95,44300.0,5.95,5.95,5.94,5.95,44300.0
2012-02-13 12:50:00,5.95,5.96,5.94,5.95,140400.0,5.95,5.96,5.94,5.95,140400.0
2012-02-13 13:00:00,5.95,5.96,5.95,5.95,66300.0,5.95,5.96,5.95,5.95,66300.0
2012-02-13 13:10:00,5.95,5.96,5.95,5.95,106700.0,5.95,5.96,5.95,5.95,106700.0
2012-02-13 13:20:00,5.95,5.96,5.93,5.93,806700.0,5.95,5.96,5.93,5.93,806700.0
2012-02-13 13:30:00,5.94,5.95,5.93,5.94,405700.0,5.94,5.95,5.93,5.94,405700.0
2012-02-13 13:40:00,5.94,5.96,5.93,5.95,850800.0,5.94,5.96,5.93,5.95,850800.0
2012-02-13 13:50:00,5.94,5.96,5.94,5.95,265500.0,5.94,5.96,5.94,5.95,265500.0
2012-02-13 14:00:00,5.95,5.96,5.95,5.95,73800.0,5.95,5.96,5.95,5.95,73800.0
2012-02-13 14:10:00,5.95,5.96,5.94,5.94,812500.0,5.95,5.96,5.94,5.94,812500.0
2012-02-13 14:20:00,5.95,5.95,5.94,5.94,51500.0,5.95,5.95,5.94,5.94,51500.0
2012-02-13 14:30:00,5.94,5.95,5.94,5.94,194800.0,5.94,5.95,5.94,5.94,194800.0
2012-02-13 14:40:00,5.94,5.95,5.93,5.93,219700.0,5.94,5.95,5.93,5.93,219700.0
2012-02-13 14:50:00,5.94,5.94,5.93,5.94,88300.0,5.94,5.94,5.93,5.94,88300.0
2012-02-13 15:00:00,5.94,5.94,5.93,5.93,78500.0,5.94,5.94,5.93,5.93,78500.0
2012-02-13 15:10:00,5.93,5.94,5.93,5.93,103000.0,5.93,5.94,5.93,5.93,103000.0
2012-02-13 15:20:00,5.93,5.94,5.93,5.93,86800.0,5.93,5.94,5.93,5.93,86800.0
2012-02-13 15:30:00,5.93,5.94,5.93,5.94,114400.0,5.93,5.94,5.93,5.94,114400.0
2012-02-13 15:40:00,5.93,5.95,5.92,5.94,528400.0,5.93,5.95,5.92,5.94,528400.0
2012-02-13 15:50:00,5.95,5.95,5.94,5.95,373000.0,5.95,5.95,5.94,5.95,373000.0
2012-02-14 09:30:00,5.95,5.96,5.92,5.95,433400.0,5.95,5.96,5.92,5.95,433400.0
2012-02-14 09:40:00,5.95,5.96,5.93,5.94,242200.0,5.95,5.96,5.93,5.94,242200.0
2012-02-14 09:50:00,5.94,5.95,5.92,5.93,220800.0,5.94,5.95,5.92,5.93,220800.0
2012-02-14 10:00:00,5.93,5.95,5.92,5.92,234700.0,5.93,5.95,5.92,5.92,234700.0
2012-02-14 10:10:00,5.93,5.94,5.92,5.93,135700.0,5.93,5.94,5.92,5.93,135700.0
2012-02-14 10:20:00,5.94,5.95,5.93,5.95,144100.0,5.94,5.95,5.93,5.95,144100.0
2012-02-14 10:30:00,5.95,5.96,5.94,5.95,436000.0,5.95,5.96,5.94,5.95,436000.0
2012-02-14 10:40:00,5.95,5.96,5.93,5.94,799500.0,5.95,5.96,5.93,5.94,799500.0
2012-02-14 10:50:00,5.95,5.96,5.92,5.93,968800.0,5.95,5.96,5.92,5.93,968800.0
2012-02-14 11:00:00,5.93,5.94,5.92,5.92,268700.0,5.93,5.94,5.92,5.92,268700.0
2012-02-14 11:10:00,5.93,5.94,5.92,5.93,263500.0,5.93,5.94,5.92,5.93,263500.0
2012-02-14 11:20:00,5.93,5.95,5.92,5.94,349000.0,5.93,5.95,5.92,5.94,349000.0
2012-02-14 11:30:00,5.94,5.95,5.93,5.93,358100.0,5.94,5.95,5.93,5.93,358100.0
2012-02-14 11:40:00,5.93,5.94,5.92,5.93,346900.0,5.93,5.94,5.92,5.93,346900.0
2012-02-14 11:50:00,5.94,5.94,5.93,5.93,40300.0,5.94,5.94,5.93,5.93,40300.0
2012-02-14 12:00:00,5.93,5.94,5.93,5.93,46000.0,5.93,5.94,5.93,5.93,46000.0
2012-02-14 12:10:00,5.93,5.94,5.93,5.93,35900.0,5.93,5.94,5.93,5.93,35900.0
2012-02-14 12:20:00,5.93,5.94,5.92,5.93,90500.0,5.93,5.94,5.92,5.93,90500.0
2012-02-14 12:30:00,5.93,5.93,5.92,5.92,27700.0,5.93,5.93,5.92,5.92,27700.0
2012-02-14 12:40:00,5.93,5.93,5.92,5.92,55000.0,5.93,5.93,5.92,5.92,55000.0
2012-02-14 12:50:00,5.93,5.93,5.92,5.92,46800.0,5.93,5.93,5.92,5.92,46800.0
2012-02-14 13:00:00,5.92,5.93,5.9,5.91,120700.0,5.92,5.93,5.9,5.91,120700.0
2012-02-14 13:10:00,5.9,5.91,5.9,5.9,45300.0,5.9,5.91,5.9,5.9,45300.0
2012-02-14 13:20:00,5.9,5.91,5.9,5.91,43600.0,5.9,5.91,5.9,5.91,43600.0
2012-02-14 13:30:00,5.91,5.92,5.9,5.92,128400.0,5.91,5.92,5.9,5.92,128400.0
2012-02-14 13:40:00,5.92,5.92,5.91,5.91,111200.0,5.92,5.92,5.91,5.91,111200.0
2012-02-14 13:50:00,5.92,5.93,5.91,5.92,756300.0,5.92,5.93,5.91,5.92,756300.0
2012-02-14 14:00:00,5.92,5.92,5.91,5.91,36400.0,5.92,5.92,5.91,5.91,36400.0
2012-02-14 14:10:00,5.91,5.92,5.9,5.9,165000.0,5.91,5.92,5.9,5.9,165000.0
2012-02-14 14:20:00,5.9,5.91,5.88,5.89,121100.0,5.9,5.91,5.88,5.89,121100.0
2012-02-14 14:30:00,5.89,5.89,5.88,5.88,291900.0,5.89,5.89,5.88,5.88,291900.0
2012-02-14 14:40:00,5.89,5.89,5.86,5.88,484900.0,5.89,5.89,5.86,5.88,484900.0
2012-02-14 14:50:00,5.88,5.89,5.87,5.89,125200.0,5.88,5.89,5.87,5.89,125200.0
2012-02-14 15:00:00,5.89,5.9,5.88,5.9,69300.0,5.89,5.9,5.88,5.9,69300.0
2012-02-14 15:10:00,5.9,5.9,5.88,5.89,108400.0,5.9,5.9,5.88,5.89,108400.0
2012-02-14 15:20:00,5.89,5.9,5.86,5.86,505300.0,5.89,5.9,5.86,5.86,505300.0
2012-02-14 15:30:00,5.87,5.88,5.86,5.88,147800.0,5.87,5.88,5.86,5.88,147800.0
2012-02-14 15:40:00,5.88,5.91,5.87,5.91,359300.0,5.88,5.91,5.87,5.91,359300.0
2012-02-14 15:50:00,5.91,5.92,5.9,5.91,504400.0,5.91,5.92,5.9,5.91,504400.0
2012-02-15 09:30:00,5.95,5.96,5.91,5.92,495900.0,5.95,5.96,5.91,5.92,495900.0
2012-02-15 09:40:00,5.92,5.93,5.89,5.9,456200.0,5.92,5.93,5.89,5.9,456200.0
2012-02-15 09:50:00,5.9,5.9,5.87,5.89,1152500.0,5.9,5.9,5.87,5.89,1152500.0
2012-02-15 10:00:00,5.89,5.9,5.89,5.89,100800.0,5.89,5.9,5.89,5.89,100800.0
2012-02-15 10:10:00,5.89,5.9,5.89,5.9,69200.0,5.89,5.9,5.89,5.9,69200.0
2012-02-15 10:20:00,5.89,5.9,5.89,5.89,48100.0,5.89,5.9,5.89,5.89,48100.0
2012-02-15 10:30:00,5.9,5.91,5.89,5.9,311600.0,5.9,5.91,5.89,5.9,311600.0
2012-02-15 10:40:00,5.9,5.93,5.89,5.93,234600.0,5.9,5.93,5.89,5.93,234600.0
2012-02-15 10:50:00,5.93,5.94,5.91,5.91,236500.0,5.93,5.94,5.91,5.91,236500.0
2012-02-15 11:00:00,5.92,5.92,5.91,5.91,33700.0,5.92,5.92,5.91,5.91,33700.0
2012-02-15 11:10:00,5.91,5.93,5.91,5.93,149100.0,5.91,5.93,5.91,5.93,149100.0
2012-02-15 11:20:00,5.93,5.93,5.91,5.92,625200.0,5.93,5.93,5.91,5.92,625200.0
2012-02-15 11:30:00,5.92,5.93,5.91,5.93,39600.0,5.92,5.93,5.91,5.93,39600.0
2012-02-15 11:40:00,5.93,5.94,5.92,5.94,171200.0,5.93,5.94,5.92,5.94,171200.0
2012-02-15 11:50:00,5.94,5.94,5.93,5.93,32400.0,5.94,5.94,5.93,5.93,32400.0
2012-02-15 12:00:00,5.93,5.94,5.93,5.93,68000.0,5.93,5.94,5.93,5.93,68000.0
2012-02-15 12:10:00,5.94,5.94,5.92,5.93,84000.0,5.94,5.94,5.92,5.93,84000.0
2012-02-15 12:20:00,5.93,5.93,5.92,5.92,51700.0,5.93,5.93,5.92,5.92,51700.0
2012-02-15 12:30:00,5.92,5.93,5.9,5.92,229500.0,5.92,5.93,5.9,5.92,229500.0
2012-02-15 12:40:00,5.92,5.92,5.91,5.91,114400.0,5.92,5.92,5.91,5.91,114400.0
2012-02-15 12:50:00,5.91,5.91,5.89,5.89,97000.0,5.91,5.91,5.89,5.89,97000.0
2012-02-15 13:00:00,5.89,5.9,5.88,5.9,129600.0,5.89,5.9,5.88,5.9,129600.0
2012-02-15 13:10:00,5.89,5.9,5.89,5.9,28900.0,5.89,5.9,5.89,5.9,28900.0
2012-02-15 13:20:00,5.9,5.9,5.89,5.89,23400.0,5.9,5.9,5.89,5.89,23400.0
2012-02-15 13:30:00,5.89,5.9,5.88,5.88,73000.0,5.89,5.9,5.88,5.88,73000.0
2012-02-15 13:40:00,5.88,5.89,5.87,5.89,428500.0,5.88,5.89,5.87,5.89,428500.0
2012-02-15 13:50:00,5.89,5.91,5.88,5.91,286000.0,5.89,5.91,5.88,5.91,286000.0
2012-02-15 14:00:00,5.91,5.91,5.88,5.89,161100.0,5.91,5.91,5.88,5.89,161100.0
2012-02-15 14:10:00,5.89,5.9,5.88,5.89,308300.0,5.89,5.9,5.88,5.89,308300.0
2012-02-15 14:20:00,5.89,5.92,5.89,5.92,144000.0,5.89,5.92,5.89,5.92,144000.0
2012-02-15 14:30:00,5.92,5.92,5.9,5.9,127400.0,5.92,5.92,5.9,5.9,127400.0
2012-02-15 14:40:00,5.9,5.91,5.89,5.91,159300.0,5.9,5.91,5.89,5.91,159300.0
2012-02-15 14:50:00,5.91,5.92,5.9,5.9,141500.0,5.91,5.92,5.9,5.9,141500.0
2012-02-15 15:00:00,5.9,5.91,5.89,5.9,167400.0,5.9,5.91,5.89,5.9,167400.0
2012-02-15 15:10:00,5.9,5.9,5.88,5.9,232400.0,5.9,5.9,5.88,5.9,232400.0
2012-02-15 15:20:00,5.9,5.9,5.89,5.9,81700.0,5.9,5.9,5.89,5.9,81700.0
2012-02-15 15:30:00,5.9,5.91,5.87,5.89,696400.0,5.9,5.91,5.87,5.89,696400.0
2012-02-15 15:40:00,5.89,5.91,5.88,5.9,384300.0,5.89,5.91,5.88,5.9,384300.0
2012-02-15 15:50:00,5.89,5.9,5.89,5.9,500800.0,5.89,5.9,5.89,5.9,500800.0
2012-02-16 09:30:00,5.9,5.9,5.87,5.88,244300.0,5.9,5.9,5.87,5.88,244300.0
2012-02-16 09:40:00,5.88,5.89,5.87,5.87,280900.0,5.88,5.89,5.87,5.87,280900.0
2012-02-16 09:50:00,5.88,5.88,5.85,5.87,167500.0,5.88,5.88,5.85,5.87,167500.0
2012-02-16 10:00:00,5.87,5.89,5.86,5.88,125700.0,5.87,5.89,5.86,5.88,125700.0
2012-02-16 10:10:00,5.89,5.91,5.88,5.91,294400.0,5.89,5.91,5.88,5.91,294400.0
2012-02-16 10:20:00,5.91,5.92,5.9,5.9,218800.0,5.91,5.92,5.9,5.9,218800.0
2012-02-16 10:30:00,5.9,5.91,5.9,5.91,99000.0,5.9,5.91,5.9,5.91,99000.0
2012-02-16 10:40:00,5.9,5.91,5.9,5.91,170300.0,5.9,5.91,5.9,5.91,170300.0
2012-02-16 10:50:00,5.91,5.91,5.9,5.91,48300.0,5.91,5.91,5.9,5.91,48300.0
2012-02-16 11:00:00,5.91,5.91,5.9,5.91,113500.0,5.91,5.91,5.9,5.91,113500.0
2012-02-16 11:10:00,5.9,5.91,5.9,5.91,76100.0,5.9,5.91,5.9,5.91,76100.0
2012-02-16 11:20:00,5.91,5.93,5.9,5.93,169500.0,5.91,5.93,5.9,5.93,169500.0
2012-02-16 11:30:00,5.93,5.95,5.92,5.95,101000.0,5.93,5.95,5.92,5.95,101000.0
2012-02-16 11:40:00,5.94,5.95,5.94,5.94,296600.0,5.94,5.95,5.94,5.94,296600.0
2012-02-16 11:50:00,5.94,5.96,5.94,5.96,340000.0,5.94,5.96,5.94,5.96,340000.0
2012-02-16 12:00:00,5.96,5.96,5.95,5.95,91700.0,5.96,5.96,5.95,5.95,91700.0
2012-02-16 12:10:00,5.95,5.96,5.94,5.94,531800.0,5.95,5.96,5.94,5.94,531800.0
2012-02-16 12:20:00,5.94,5.95,5.94,5.95,153600.0,5.94,5.95,5.94,5.95,153600.0
2012-02-16 12:30:00,5.95,5.97,5.93,5.94,1258900.0,5.95,5.97,5.93,5.94,1258900.0
2012-02-16 12:40:00,5.95,5.95,5.94,5.94,248800.0,5.95,5.95,5.94,5.94,248800.0
2012-02-16 12:50:00,5.95,5.97,5.94,5.96,317500.0,5.95,5.97,5.94,5.96,317500.0
2012-02-16 13:00:00,5.97,5.97,5.95,5.95,230700.0,5.97,5.97,5.95,5.95,230700.0
2012-02-16 13:10:00,5.96,5.96,5.94,5.96,279900.0,5.96,5.96,5.94,5.96,279900.0
2012-02-16 13:20:00,5.96,5.96,5.95,5.95,596300.0,5.96,5.96,5.95,5.95,596300.0
2012-02-16 13:30:00,5.96,5.96,5.94,5.95,423200.0,5.96,5.96,5.94,5.95,423200.0
2012-02-16 13:40:00,5.96,5.96,5.95,5.95,224800.0,5.96,5.96,5.95,5.95,224800.0
2012-02-16 13:50:00,5.95,5.96,5.95,5.95,135100.0,5.95,5.96,5.95,5.95,135100.0
2012-02-16 14:00:00,5.96,5.96,5.95,5.95,204200.0,5.96,5.96,5.95,5.95,204200.0
2012-02-16 14:10:00,5.95,5.96,5.94,5.95,217400.0,5.95,5.96,5.94,5.95,217400.0
2012-02-16 14:20:00,5.95,5.98,5.94,5.97,989500.0,5.95,5.98,5.94,5.97,989500.0
2012-02-16 14:30:00,5.98,5.98,5.97,5.97,230300.0,5.98,5.98,5.97,5.97,230300.0
2012-02-16 14:40:00,5.97,5.98,5.96,5.96,419800.0,5.97,5.98,5.96,5.96,419800.0
2012-02-16 14:50:00,5.96,5.97,5.96,5.96,670600.0,5.96,5.97,5.96,5.96,670600.0
2012-02-16 15:00:00,5.96,5.97,5.96,5.96,364600.0,5.96,5.97,5.96,5.96,364600.0
2012-02-16 15:10:00,5.96,5.97,5.96,5.96,286400.0,5.96,5.97,5.96,5.96,286400.0
2012-02-16 15:20:00,5.96,5.97,5.96,5.96,588900.0,5.96,5.97,5.96,5.96,588900.0
2012-02-16 15:30:00,5.96,5.97,5.96,5.96,320000.0,5.96,5.97,5.96,5.96,320000.0
2012-02-16 15:40:00,5.96,5.99,5.96,5.98,1018900.0,5.96,5.99,5.96,5.98,1018900.0
2012-02-16 15:50:00,5.98,5.99,5.96,5.97,1890000.0,5.98,5.99,5.96,5.97,1890000.0
2012-02-17 09:30:00,6.01,6.01,5.95,5.97,1396100.0,6.01,6.01,5.95,5.97,1396100.0
2012-02-17 09:40:00,5.98,6.02,5.97,6.0,414100.0,5.98,6.02,5.97,6.0,414100.0
2012-02-17 09:50:00,6.01,6.01,5.99,6.0,258000.0,6.01,6.01,5.99,6.0,258000.0
2012-02-17 10:00:00,6.0,6.01,5.99,6.0,520900.0,6.0,6.01,5.99,6.0,520900.0
2012-02-17 10:10:00,6.0,6.01,6.0,6.0,127800.0,6.0,6.01,6.0,6.0,127800.0
2012-02-17 10:20:00,6.0,6.02,6.0,6.02,344400.0,6.0,6.02,6.0,6.02,344400.0
2012-02-17 10:30:00,6.02,6.03,6.02,6.03,375600.0,6.02,6.03,6.02,6.03,375600.0
2012-02-17 10:40:00,6.03,6.05,6.02,6.04,554700.0,6.03,6.05,6.02,6.04,554700.0
2012-02-17 10:50:00,6.04,6.07,6.04,6.06,1065300.0,6.04,6.07,6.04,6.06,1065300.0
2012-02-17 11:00:00,6.06,6.07,6.03,6.04,1857300.0,6.06,6.07,6.03,6.04,1857300.0
2012-02-17 11:10:00,6.03,6.05,6.03,6.04,284000.0,6.03,6.05,6.03,6.04,284000.0
2012-02-17 11:20:00,6.05,6.05,6.04,6.04,139600.0,6.05,6.05,6.04,6.04,139600.0
2012-02-17 11:30:00,6.05,6.06,6.04,6.05,165400.0,6.05,6.06,6.04,6.05,165400.0
2012-02-17 11:40:00,6.06,6.08,6.05,6.05,910700.0,6.06,6.08,6.05,6.05,910700.0
2012-02-17 11:50:00,6.05,6.06,6.05,6.06,125500.0,6.05,6.06,6.05,6.06,125500.0
2012-02-17 12:00:00,6.06,6.07,6.05,6.06,834100.0,6.06,6.07,6.05,6.06,834100.0
2012-02-17 12:10:00,6.06,6.06,6.04,6.04,471500.0,6.06,6.06,6.04,6.04,471500.0
2012-02-17 12:20:00,6.05,6.06,6.04,6.04,788800.0,6.05,6.06,6.04,6.04,788800.0
2012-02-17 12:30:00,6.05,6.06,6.04,6.05,249600.0,6.05,6.06,6.04,6.05,249600.0
2012-02-17 12:40:00,6.06,6.06,6.05,6.05,78700.0,6.06,6.06,6.05,6.05,78700.0
2012-02-17 12:50:00,6.05,6.06,6.04,6.04,407100.0,6.05,6.06,6.04,6.04,407100.0
2012-02-17 13:00:00,6.04,6.06,6.04,6.05,679100.0,6.04,6.06,6.04,6.05,679100.0
2012-02-17 13:10:00,6.05,6.07,6.05,6.06,671900.0,6.05,6.07,6.05,6.06,671900.0
2012-02-17 13:20:00,6.06,6.06,6.04,6.04,634200.0,6.06,6.06,6.04,6.04,634200.0
2012-02-17 13:30:00,6.05,6.05,6.04,6.05,131900.0,6.05,6.05,6.04,6.05,131900.0
2012-02-17 13:40:00,6.05,6.05,6.04,6.05,371400.0,6.05,6.05,6.04,6.05,371400.0
2012-02-17 13:50:00,6.04,6.05,6.04,6.04,65000.0,6.04,6.05,6.04,6.04,65000.0
2012-02-17 14:00:00,6.05,6.05,6.04,6.05,40000.0,6.05,6.05,6.04,6.05,40000.0
2012-02-17 14:10:00,6.04,6.05,6.04,6.04,823400.0,6.04,6.05,6.04,6.04,823400.0
2012-02-17 14:20:00,6.04,6.05,6.01,6.02,717800.0,6.04,6.05,6.01,6.02,717800.0
2012-02-17 14:30:00,6.02,6.03,6.0,6.0,1119300.0,6.02,6.03,6.0,6.0,1119300.0
2012-02-17 14:40:00,6.0,6.04,6.0,6.03,3555900.0,6.0,6.04,6.0,6.03,3555900.0
2012-02-17 14:50:00,6.03,6.03,6.01,6.02,686600.0,6.03,6.03,6.01,6.02,686600.0
2012-02-17 15:00:00,6.02,6.04,6.01,6.04,367900.0,6.02,6.04,6.01,6.04,367900.0
2012-02-17 15:10:00,6.04,6.05,6.03,6.04,823300.0,6.04,6.05,6.03,6.04,823300.0
2012-02-17 15:20:00,6.04,6.06,6.04,6.06,659500.0,6.04,6.06,6.04,6.06,659500.0
2012-02-17 15:30:00,6.06,6.07,6.03,6.06,1756100.0,6.06,6.07,6.03,6.06,1756100.0
2012-02-17 15:40:00,6.07,6.07,6.02,6.04,1634000.0,6.07,6.07,6.02,6.04,1634000.0
2012-02-17 15:50:00,6.04,6.08,6.04,6.08,2785600.0,6.04,6.08,6.04,6.08,2785600.0
2012-02-21 09:30:00,6.12,6.14,6.08,6.13,504400.0,6.12,6.14,6.08,6.13,504400.0
2012-02-21 09:40:00,6.13,6.13,6.09,6.09,393800.0,6.13,6.13,6.09,6.09,393800.0
2012-02-21 09:50:00,6.1,6.1,6.07,6.08,644800.0,6.1,6.1,6.07,6.08,644800.0
2012-02-21 10:00:00,6.08,6.12,6.08,6.11,520600.0,6.08,6.12,6.08,6.11,520600.0
2012-02-21 10:10:00,6.11,6.11,6.1,6.1,139200.0,6.11,6.11,6.1,6.1,139200.0
2012-02-21 10:20:00,6.1,6.12,6.1,6.12,374500.0,6.1,6.12,6.1,6.12,374500.0
2012-02-21 10:30:00,6.12,6.12,6.11,6.12,173500.0,6.12,6.12,6.11,6.12,173500.0
2012-02-21 10:40:00,6.11,6.12,6.11,6.11,225600.0,6.11,6.12,6.11,6.11,225600.0
2012-02-21 10:50:00,6.11,6.13,6.11,6.13,681900.0,6.11,6.13,6.11,6.13,681900.0
2012-02-21 11:00:00,6.12,6.13,6.12,6.13,179500.0,6.12,6.13,6.12,6.13,179500.0
2012-02-21 11:10:00,6.13,6.13,6.12,6.12,277200.0,6.13,6.13,6.12,6.12,277200.0
2012-02-21 11:20:00,6.12,6.13,6.11,6.11,308500.0,6.12,6.13,6.11,6.11,308500.0
2012-02-21 11:30:00,6.11,6.13,6.09,6.1,1152000.0,6.11,6.13,6.09,6.1,1152000.0
2012-02-21 11:40:00,6.1,6.11,6.09,6.09,243600.0,6.1,6.11,6.09,6.09,243600.0
2012-02-21 11:50:00,6.1,6.1,6.09,6.09,171700.0,6.1,6.1,6.09,6.09,171700.0
2012-02-21 12:00:00,6.09,6.11,6.08,6.08,276900.0,6.09,6.11,6.08,6.08,276900.0
2012-02-21 12:10:00,6.08,6.09,6.08,6.08,138700.0,6.08,6.09,6.08,6.08,138700.0
2012-02-21 12:20:00,6.08,6.09,6.08,6.08,78400.0,6.08,6.09,6.08,6.08,78400.0
2012-02-21 12:30:00,6.08,6.09,6.08,6.08,95200.0,6.08,6.09,6.08,6.08,95200.0
2012-02-21 12:40:00,6.09,6.09,6.08,6.08,122400.0,6.09,6.09,6.08,6.08,122400.0
2012-02-21 12:50:00,6.08,6.09,6.08,6.08,137800.0,6.08,6.09,6.08,6.08,137800.0
2012-02-21 13:00:00,6.08,6.09,6.08,6.09,37400.0,6.08,6.09,6.08,6.09,37400.0
2012-02-21 13:10:00,6.09,6.09,6.08,6.08,65400.0,6.09,6.09,6.08,6.08,65400.0
2012-02-21 13:20:00,6.08,6.09,6.08,6.08,487200.0,6.08,6.09,6.08,6.08,487200.0
2012-02-21 13:30:00,6.08,6.09,6.07,6.08,149100.0,6.08,6.09,6.07,6.08,149100.0
2012-02-21 13:40:00,6.07,6.08,6.05,6.05,431100.0,6.07,6.08,6.05,6.05,431100.0
2012-02-21 13:50:00,6.05,6.06,6.04,6.04,160500.0,6.05,6.06,6.04,6.04,160500.0
2012-02-21 14:00:00,6.04,6.05,6.0,6.0,819300.0,6.04,6.05,6.0,6.0,819300.0
2012-02-21 14:10:00,6.0,6.01,6.0,6.0,161500.0,6.0,6.01,6.0,6.0,161500.0
2012-02-21 14:20:00,6.0,6.01,6.0,6.0,145200.0,6.0,6.01,6.0,6.0,145200.0
2012-02-21 14:30:00,6.0,6.01,5.99,5.99,607200.0,6.0,6.01,5.99,5.99,607200.0
2012-02-21 14:40:00,5.99,6.0,5.99,5.99,603000.0,5.99,6.0,5.99,5.99,603000.0
2012-02-21 14:50:00,5.99,6.0,5.97,5.97,398300.0,5.99,6.0,5.97,5.97,398300.0
2012-02-21 15:00:00,5.98,5.99,5.97,5.98,442500.0,5.98,5.99,5.97,5.98,442500.0
2012-02-21 15:10:00,5.99,6.0,5.98,5.98,762600.0,5.99,6.0,5.98,5.98,762600.0
2012-02-21 15:20:00,5.99,6.02,5.98,5.99,940300.0,5.99,6.02,5.98,5.99,940300.0
2012-02-21 15:30:00,5.99,6.0,5.98,5.98,328000.0,5.99,6.0,5.98,5.98,328000.0
2012-02-21 15:40:00,5.98,5.99,5.98,5.98,416000.0,5.98,5.99,5.98,5.98,416000.0
2012-02-21 15:50:00,5.98,5.99,5.98,5.98,807100.0,5.98,5.99,5.98,5.98,807100.0
2012-02-22 09:30:00,5.93,5.99,5.93,5.96,336700.0,5.93,5.99,5.93,5.96,336700.0
2012-02-22 09:40:00,5.96,5.96,5.92,5.92,907000.0,5.96,5.96,5.92,5.92,907000.0
2012-02-22 09:50:00,5.93,5.95,5.91,5.93,537800.0,5.93,5.95,5.91,5.93,537800.0
2012-02-22 10:00:00,5.93,5.94,5.9,5.94,348000.0,5.93,5.94,5.9,5.94,348000.0
2012-02-22 10:10:00,5.94,5.96,5.94,5.95,467200.0,5.94,5.96,5.94,5.95,467200.0
2012-02-22 10:20:00,5.95,5.96,5.95,5.95,201800.0,5.95,5.96,5.95,5.95,201800.0
2012-02-22 10:30:00,5.95,5.96,5.95,5.95,135800.0,5.95,5.96,5.95,5.95,135800.0
2012-02-22 10:40:00,5.95,5.97,5.95,5.95,295900.0,5.95,5.97,5.95,5.95,295900.0
2012-02-22 10:50:00,5.96,5.96,5.95,5.95,166100.0,5.96,5.96,5.95,5.95,166100.0
2012-02-22 11:00:00,5.96,5.96,5.95,5.96,413800.0,5.96,5.96,5.95,5.96,413800.0
2012-02-22 11:10:00,5.96,5.96,5.95,5.95,221600.0,5.96,5.96,5.95,5.95,221600.0
2012-02-22 11:20:00,5.95,5.97,5.95,5.97,291400.0,5.95,5.97,5.95,5.97,291400.0
2012-02-22 11:30:00,5.96,5.98,5.96,5.96,364400.0,5.96,5.98,5.96,5.96,364400.0
2012-02-22 11:40:00,5.96,5.97,5.95,5.96,83400.0,5.96,5.97,5.95,5.96,83400.0
2012-02-22 11:50:00,5.95,5.96,5.95,5.95,76000.0,5.95,5.96,5.95,5.95,76000.0
2012-02-22 12:00:00,5.96,5.96,5.95,5.95,162900.0,5.96,5.96,5.95,5.95,162900.0
2012-02-22 12:10:00,5.95,5.96,5.95,5.95,55300.0,5.95,5.96,5.95,5.95,55300.0
2012-02-22 12:20:00,5.95,5.96,5.95,5.95,52900.0,5.95,5.96,5.95,5.95,52900.0
2012-02-22 12:30:00,5.95,5.96,5.95,5.95,44200.0,5.95,5.96,5.95,5.95,44200.0
2012-02-22 12:40:00,5.95,5.96,5.95,5.96,248000.0,5.95,5.96,5.95,5.96,248000.0
2012-02-22 12:50:00,5.95,5.96,5.95,5.96,87900.0,5.95,5.96,5.95,5.96,87900.0
2012-02-22 13:00:00,5.96,5.96,5.95,5.95,69800.0,5.96,5.96,5.95,5.95,69800.0
2012-02-22 13:10:00,5.96,5.96,5.95,5.96,126100.0,5.96,5.96,5.95,5.96,126100.0
2012-02-22 13:20:00,5.96,5.97,5.95,5.97,217900.0,5.96,5.97,5.95,5.97,217900.0
2012-02-22 13:30:00,5.96,5.97,5.96,5.96,36800.0,5.96,5.97,5.96,5.96,36800.0
2012-02-22 13:40:00,5.96,5.97,5.96,5.96,31200.0,5.96,5.97,5.96,5.96,31200.0
2012-02-22 13:50:00,5.96,5.97,5.96,5.96,140400.0,5.96,5.97,5.96,5.96,140400.0
2012-02-22 14:00:00,5.96,5.97,5.96,5.96,88200.0,5.96,5.97,5.96,5.96,88200.0
2012-02-22 14:10:00,5.97,5.97,5.96,5.96,55500.0,5.97,5.97,5.96,5.96,55500.0
2012-02-22 14:20:00,5.96,5.97,5.96,5.96,69500.0,5.96,5.97,5.96,5.96,69500.0
2012-02-22 14:30:00,5.96,5.97,5.96,5.96,144500.0,5.96,5.97,5.96,5.96,144500.0
2012-02-22 14:40:00,5.96,5.97,5.96,5.96,125800.0,5.96,5.97,5.96,5.96,125800.0
2012-02-22 14:50:00,5.96,5.97,5.96,5.96,91000.0,5.96,5.97,5.96,5.96,91000.0
2012-02-22 15:00:00,5.96,5.97,5.96,5.96,160500.0,5.96,5.97,5.96,5.96,160500.0
2012-02-22 15:10:00,5.96,5.96,5.95,5.95,215100.0,5.96,5.96,5.95,5.95,215100.0
2012-02-22 15:20:00,5.95,5.96,5.95,5.95,209600.0,5.95,5.96,5.95,5.95,209600.0
2012-02-22 15:30:00,5.95,5.96,5.95,5.95,425500.0,5.95,5.96,5.95,5.95,425500.0
2012-02-22 15:40:00,5.95,5.95,5.93,5.93,516000.0,5.95,5.95,5.93,5.93,516000.0
2012-02-22 15:50:00,5.93,5.94,5.91,5.93,1114500.0,5.93,5.94,5.91,5.93,1114500.0
2012-02-23 09:30:00,5.95,5.99,5.91,5.99,1072500.0,5.95,5.99,5.91,5.99,1072500.0
2012-02-23 09:40:00,5.99,5.99,5.95,5.95,283400.0,5.99,5.99,5.95,5.95,283400.0
2012-02-23 09:50:00,5.96,5.96,5.93,5.93,259300.0,5.96,5.96,5.93,5.93,259300.0
2012-02-23 10:00:00,5.94,5.94,5.93,5.93,338200.0,5.94,5.94,5.93,5.93,338200.0
2012-02-23 10:10:00,5.93,5.94,5.93,5.93,135500.0,5.93,5.94,5.93,5.93,135500.0
2012-02-23 10:20:00,5.93,5.94,5.91,5.92,569800.0,5.93,5.94,5.91,5.92,569800.0
2012-02-23 10:30:00,5.92,5.92,5.91,5.92,207900.0,5.92,5.92,5.91,5.92,207900.0
2012-02-23 10:40:00,5.92,5.92,5.91,5.91,261600.0,5.92,5.92,5.91,5.91,261600.0
2012-02-23 10:50:00,5.92,5.94,5.91,5.93,496000.0,5.92,5.94,5.91,5.93,496000.0
2012-02-23 11:00:00,5.93,5.93,5.92,5.93,124400.0,5.93,5.93,5.92,5.93,124400.0
2012-02-23 11:10:00,5.92,5.95,5.92,5.94,420600.0,5.92,5.95,5.92,5.94,420600.0
2012-02-23 11:20:00,5.95,5.96,5.94,5.96,278100.0,5.95,5.96,5.94,5.96,278100.0
2012-02-23 11:30:00,5.96,5.96,5.94,5.94,446600.0,5.96,5.96,5.94,5.94,446600.0
2012-02-23 11:40:00,5.95,5.95,5.94,5.94,58900.0,5.95,5.95,5.94,5.94,58900.0
2012-02-23 11:50:00,5.95,5.95,5.94,5.95,97300.0,5.95,5.95,5.94,5.95,97300.0
2012-02-23 12:00:00,5.95,5.95,5.94,5.94,32200.0,5.95,5.95,5.94,5.94,32200.0
2012-02-23 12:10:00,5.95,5.95,5.93,5.93,565900.0,5.95,5.95,5.93,5.93,565900.0
2012-02-23 12:20:00,5.94,5.94,5.92,5.93,145000.0,5.94,5.94,5.92,5.93,145000.0
2012-02-23 12:30:00,5.93,5.93,5.92,5.92,29800.0,5.93,5.93,5.92,5.92,29800.0
2012-02-23 12:40:00,5.93,5.93,5.92,5.93,106000.0,5.93,5.93,5.92,5.93,106000.0
2012-02-23 12:50:00,5.93,5.93,5.92,5.92,43900.0,5.93,5.93,5.92,5.92,43900.0
2012-02-23 13:00:00,5.93,5.93,5.92,5.93,83200.0,5.93,5.93,5.92,5.93,83200.0
2012-02-23 13:10:00,5.92,5.93,5.92,5.92,36800.0,5.92,5.93,5.92,5.92,36800.0
2012-02-23 13:20:00,5.93,5.93,5.92,5.92,45100.0,5.93,5.93,5.92,5.92,45100.0
2012-02-23 13:30:00,5.93,5.93,5.92,5.93,72400.0,5.93,5.93,5.92,5.93,72400.0
2012-02-23 13:40:00,5.93,5.93,5.92,5.92,69700.0,5.93,5.93,5.92,5.92,69700.0
2012-02-23 13:50:00,5.93,5.93,5.92,5.93,132400.0,5.93,5.93,5.92,5.93,132400.0
2012-02-23 14:00:00,5.93,5.93,5.92,5.93,68100.0,5.93,5.93,5.92,5.93,68100.0
2012-02-23 14:10:00,5.93,5.93,5.92,5.92,217500.0,5.93,5.93,5.92,5.92,217500.0
2012-02-23 14:20:00,5.93,5.93,5.92,5.93,104300.0,5.93,5.93,5.92,5.93,104300.0
2012-02-23 14:30:00,5.93,5.93,5.92,5.92,66300.0,5.93,5.93,5.92,5.92,66300.0
2012-02-23 14:40:00,5.93,5.93,5.92,5.92,133800.0,5.93,5.93,5.92,5.92,133800.0
2012-02-23 14:50:00,5.93,5.93,5.91,5.92,305600.0,5.93,5.93,5.91,5.92,305600.0
2012-02-23 15:00:00,5.92,5.92,5.91,5.91,189700.0,5.92,5.92,5.91,5.91,189700.0
2012-02-23 15:10:00,5.91,5.93,5.91,5.92,432300.0,5.91,5.93,5.91,5.92,432300.0
2012-02-23 15:20:00,5.93,5.93,5.92,5.92,122000.0,5.93,5.93,5.92,5.92,122000.0
2012-02-23 15:30:00,5.93,5.93,5.92,5.92,194600.0,5.93,5.93,5.92,5.92,194600.0
2012-02-23 15:40:00,5.93,5.93,5.91,5.92,526600.0,5.93,5.93,5.91,5.92,526600.0
2012-02-23 15:50:00,5.92,5.92,5.9,5.91,939900.0,5.92,5.92,5.9,5.91,939900.0
2012-02-24 09:30:00,5.93,5.96,5.92,5.95,222300.0,5.93,5.96,5.92,5.95,222300.0
2012-02-24 09:40:00,5.94,5.97,5.94,5.96,608800.0,5.94,5.97,5.94,5.96,608800.0
2012-02-24 09:50:00,5.97,5.99,5.95,5.97,607400.0,5.97,5.99,5.95,5.97,607400.0
2012-02-24 10:00:00,5.98,5.99,5.97,5.98,180600.0,5.98,5.99,5.97,5.98,180600.0
2012-02-24 10:10:00,5.99,5.99,5.98,5.98,108800.0,5.99,5.99,5.98,5.98,108800.0
2012-02-24 10:20:00,5.98,5.99,5.98,5.99,186400.0,5.98,5.99,5.98,5.99,186400.0
2012-02-24 10:30:00,5.99,5.99,5.98,5.99,71200.0,5.99,5.99,5.98,5.99,71200.0
2012-02-24 10:40:00,5.99,6.04,5.98,6.01,694900.0,5.99,6.04,5.98,6.01,694900.0
2012-02-24 10:50:00,6.02,6.02,5.99,6.0,507100.0,6.02,6.02,5.99,6.0,507100.0
2012-02-24 11:00:00,6.0,6.02,6.0,6.02,369200.0,6.0,6.02,6.0,6.02,369200.0
2012-02-24 11:10:00,6.02,6.02,6.01,6.02,211600.0,6.02,6.02,6.01,6.02,211600.0
2012-02-24 11:20:00,6.02,6.02,6.01,6.02,105100.0,6.02,6.02,6.01,6.02,105100.0
2012-02-24 11:30:00,6.02,6.04,6.01,6.04,246500.0,6.02,6.04,6.01,6.04,246500.0
2012-02-24 11:40:00,6.04,6.05,6.03,6.04,538100.0,6.04,6.05,6.03,6.04,538100.0
2012-02-24 11:50:00,6.05,6.06,6.04,6.06,210900.0,6.05,6.06,6.04,6.06,210900.0
2012-02-24 12:00:00,6.05,6.07,6.05,6.07,220000.0,6.05,6.07,6.05,6.07,220000.0
2012-02-24 12:10:00,6.06,6.07,6.06,6.07,255700.0,6.06,6.07,6.06,6.07,255700.0
2012-02-24 12:20:00,6.07,6.09,6.06,6.09,285100.0,6.07,6.09,6.06,6.09,285100.0
2012-02-24 12:30:00,6.09,6.09,6.08,6.08,512300.0,6.09,6.09,6.08,6.08,512300.0
2012-02-24 12:40:00,6.08,6.1,6.08,6.1,392600.0,6.08,6.1,6.08,6.1,392600.0
2012-02-24 12:50:00,6.09,6.1,6.07,6.07,220900.0,6.09,6.1,6.07,6.07,220900.0
2012-02-24 13:00:00,6.07,6.09,6.07,6.09,310700.0,6.07,6.09,6.07,6.09,310700.0
2012-02-24 13:10:00,6.08,6.14,6.08,6.14,673300.0,6.08,6.14,6.08,6.14,673300.0
2012-02-24 13:20:00,6.14,6.15,6.13,6.14,412700.0,6.14,6.15,6.13,6.14,412700.0
2012-02-24 13:30:00,6.15,6.15,6.14,6.15,197000.0,6.15,6.15,6.14,6.15,197000.0
2012-02-24 13:40:00,6.14,6.15,6.14,6.15,157800.0,6.14,6.15,6.14,6.15,157800.0
2012-02-24 13:50:00,6.14,6.15,6.14,6.15,245100.0,6.14,6.15,6.14,6.15,245100.0
2012-02-24 14:00:00,6.15,6.21,6.14,6.21,1156800.0,6.15,6.21,6.14,6.21,1156800.0
2012-02-24 14:10:00,6.21,6.22,6.2,6.22,481400.0,6.21,6.22,6.2,6.22,481400.0
2012-02-24 14:20:00,6.21,6.22,6.2,6.21,459600.0,6.21,6.22,6.2,6.21,459600.0
2012-02-24 14:30:00,6.2,6.26,6.2,6.25,910500.0,6.2,6.26,6.2,6.25,910500.0
2012-02-24 14:40:00,6.25,6.27,6.25,6.27,838700.0,6.25,6.27,6.25,6.27,838700.0
2012-02-24 14:50:00,6.26,6.27,6.22,6.23,997700.0,6.26,6.27,6.22,6.23,997700.0
2012-02-24 15:00:00,6.23,6.23,6.22,6.23,568600.0,6.23,6.23,6.22,6.23,568600.0
2012-02-24 15:10:00,6.22,6.25,6.21,6.25,886800.0,6.22,6.25,6.21,6.25,886800.0
2012-02-24 15:20:00,6.25,6.26,6.24,6.25,674500.0,6.25,6.26,6.24,6.25,674500.0
2012-02-24 15:30:00,6.25,6.28,6.24,6.28,1033200.0,6.25,6.28,6.24,6.28,1033200.0
2012-02-24 15:40:00,6.28,6.28,6.24,6.25,1614800.0,6.28,6.28,6.24,6.25,1614800.0
2012-02-24 15:50:00,6.26,6.27,6.24,6.25,2508700.0,6.26,6.27,6.24,6.25,2508700.0
2012-02-27 09:30:00,6.22,6.23,6.11,6.17,742800.0,6.22,6.23,6.11,6.17,742800.0
2012-02-27 09:40:00,6.17,6.18,6.15,6.17,392300.0,6.17,6.18,6.15,6.17,392300.0
2012-02-27 09:50:00,6.17,6.17,6.15,6.15,120400.0,6.17,6.17,6.15,6.15,120400.0
2012-02-27 10:00:00,6.15,6.16,6.11,6.12,613000.0,6.15,6.16,6.11,6.12,613000.0
2012-02-27 10:10:00,6.12,6.12,6.1,6.12,526300.0,6.12,6.12,6.1,6.12,526300.0
2012-02-27 10:20:00,6.12,6.13,6.12,6.12,287200.0,6.12,6.13,6.12,6.12,287200.0
2012-02-27 10:30:00,6.12,6.13,6.12,6.12,555500.0,6.12,6.13,6.12,6.12,555500.0
2012-02-27 10:40:00,6.12,6.13,6.12,6.13,248500.0,6.12,6.13,6.12,6.13,248500.0
2012-02-27 10:50:00,6.13,6.13,6.12,6.12,262400.0,6.13,6.13,6.12,6.12,262400.0
2012-02-27 11:00:00,6.12,6.16,6.12,6.16,651100.0,6.12,6.16,6.12,6.16,651100.0
2012-02-27 11:10:00,6.16,6.22,6.16,6.2,912100.0,6.16,6.22,6.16,6.2,912100.0
2012-02-27 11:20:00,6.2,6.25,6.2,6.23,404800.0,6.2,6.25,6.2,6.23,404800.0
2012-02-27 11:30:00,6.23,6.24,6.2,6.21,682200.0,6.23,6.24,6.2,6.21,682200.0
2012-02-27 11:40:00,6.21,6.23,6.21,6.22,494100.0,6.21,6.23,6.21,6.22,494100.0
2012-02-27 11:50:00,6.23,6.23,6.22,6.22,104600.0,6.23,6.23,6.22,6.22,104600.0
2012-02-27 12:00:00,6.22,6.23,6.2,6.2,281100.0,6.22,6.23,6.2,6.2,281100.0
2012-02-27 12:10:00,6.2,6.24,6.2,6.22,768100.0,6.2,6.24,6.2,6.22,768100.0
2012-02-27 12:20:00,6.21,6.23,6.21,6.23,158200.0,6.21,6.23,6.21,6.23,158200.0
2012-02-27 12:30:00,6.23,6.24,6.22,6.22,189100.0,6.23,6.24,6.22,6.22,189100.0
2012-02-27 12:40:00,6.22,6.23,6.22,6.23,128700.0,6.22,6.23,6.22,6.23,128700.0
2012-02-27 12:50:00,6.23,6.25,6.22,6.24,307400.0,6.23,6.25,6.22,6.24,307400.0
2012-02-27 13:00:00,6.24,6.24,6.22,6.23,274900.0,6.24,6.24,6.22,6.23,274900.0
2012-02-27 13:10:00,6.23,6.24,6.22,6.24,136100.0,6.23,6.24,6.22,6.24,136100.0
2012-02-27 13:20:00,6.24,6.25,6.23,6.25,129000.0,6.24,6.25,6.23,6.25,129000.0
2012-02-27 13:30:00,6.24,6.25,6.24,6.24,40800.0,6.24,6.25,6.24,6.24,40800.0
2012-02-27 13:40:00,6.24,6.29,6.24,6.25,1517900.0,6.24,6.29,6.24,6.25,1517900.0
2012-02-27 13:50:00,6.25,6.27,6.25,6.25,328400.0,6.25,6.27,6.25,6.25,328400.0
2012-02-27 14:00:00,6.26,6.27,6.25,6.26,217100.0,6.26,6.27,6.25,6.26,217100.0
2012-02-27 14:10:00,6.26,6.27,6.25,6.25,164900.0,6.26,6.27,6.25,6.25,164900.0
2012-02-27 14:20:00,6.25,6.26,6.25,6.26,110800.0,6.25,6.26,6.25,6.26,110800.0
2012-02-27 14:30:00,6.25,6.26,6.24,6.24,476100.0,6.25,6.26,6.24,6.24,476100.0
2012-02-27 14:40:00,6.24,6.27,6.24,6.27,506200.0,6.24,6.27,6.24,6.27,506200.0
2012-02-27 14:50:00,6.26,6.28,6.26,6.27,373800.0,6.26,6.28,6.26,6.27,373800.0
2012-02-27 15:00:00,6.28,6.3,6.27,6.27,386900.0,6.28,6.3,6.27,6.27,386900.0
2012-02-27 15:10:00,6.28,6.28,6.25,6.25,411800.0,6.28,6.28,6.25,6.25,411800.0
2012-02-27 15:20:00,6.25,6.26,6.25,6.26,116400.0,6.25,6.26,6.25,6.26,116400.0
2012-02-27 15:30:00,6.25,6.28,6.25,6.28,441500.0,6.25,6.28,6.25,6.28,441500.0
2012-02-27 15:40:00,6.28,6.29,6.27,6.28,901100.0,6.28,6.29,6.27,6.28,901100.0
2012-02-27 15:50:00,6.29,6.3,6.28,6.29,2075600.0,6.29,6.3,6.28,6.29,2075600.0
2012-02-28 09:30:00,6.33,6.35,6.28,6.33,504800.0,6.33,6.35,6.28,6.33,504800.0
2012-02-28 09:40:00,6.33,6.33,6.27,6.3,236600.0,6.33,6.33,6.27,6.3,236600.0
2012-02-28 09:50:00,6.3,6.3,6.29,6.3,94000.0,6.3,6.3,6.29,6.3,94000.0
2012-02-28 10:00:00,6.3,6.32,6.29,6.29,437100.0,6.3,6.32,6.29,6.29,437100.0
2012-02-28 10:10:00,6.29,6.3,6.27,6.28,231000.0,6.29,6.3,6.27,6.28,231000.0
2012-02-28 10:20:00,6.28,6.3,6.27,6.28,993500.0,6.28,6.3,6.27,6.28,993500.0
2012-02-28 10:30:00,6.28,6.33,6.28,6.32,537500.0,6.28,6.33,6.28,6.32,537500.0
2012-02-28 10:40:00,6.32,6.34,6.3,6.31,1160300.0,6.32,6.34,6.3,6.31,1160300.0
2012-02-28 10:50:00,6.3,6.31,6.28,6.29,607800.0,6.3,6.31,6.28,6.29,607800.0
2012-02-28 11:00:00,6.29,6.31,6.24,6.25,1078000.0,6.29,6.31,6.24,6.25,1078000.0
2012-02-28 11:10:00,6.25,6.26,6.24,6.24,265100.0,6.25,6.26,6.24,6.24,265100.0
2012-02-28 11:20:00,6.25,6.25,6.24,6.24,158700.0,6.25,6.25,6.24,6.24,158700.0
2012-02-28 11:30:00,6.25,6.25,6.24,6.25,113200.0,6.25,6.25,6.24,6.25,113200.0
2012-02-28 11:40:00,6.25,6.26,6.24,6.25,316900.0,6.25,6.26,6.24,6.25,316900.0
2012-02-28 11:50:00,6.26,6.26,6.25,6.25,151100.0,6.26,6.26,6.25,6.25,151100.0
2012-02-28 12:00:00,6.25,6.27,6.25,6.27,288700.0,6.25,6.27,6.25,6.27,288700.0
2012-02-28 12:10:00,6.27,6.3,6.26,6.29,622600.0,6.27,6.3,6.26,6.29,622600.0
2012-02-28 12:20:00,6.29,6.32,6.29,6.31,465200.0,6.29,6.32,6.29,6.31,465200.0
2012-02-28 12:30:00,6.32,6.32,6.29,6.3,311400.0,6.32,6.32,6.29,6.3,311400.0
2012-02-28 12:40:00,6.31,6.32,6.3,6.31,285000.0,6.31,6.32,6.3,6.31,285000.0
2012-02-28 12:50:00,6.31,6.33,6.31,6.31,298000.0,6.31,6.33,6.31,6.31,298000.0
2012-02-28 13:00:00,6.32,6.32,6.31,6.32,168100.0,6.32,6.32,6.31,6.32,168100.0
2012-02-28 13:10:00,6.32,6.32,6.31,6.32,205200.0,6.32,6.32,6.31,6.32,205200.0
2012-02-28 13:20:00,6.32,6.32,6.31,6.32,341000.0,6.32,6.32,6.31,6.32,341000.0
2012-02-28 13:30:00,6.32,6.32,6.31,6.32,139700.0,6.32,6.32,6.31,6.32,139700.0
2012-02-28 13:40:00,6.32,6.32,6.3,6.32,699400.0,6.32,6.32,6.3,6.32,699400.0
2012-02-28 13:50:00,6.32,6.33,6.31,6.32,1443200.0,6.32,6.33,6.31,6.32,1443200.0
2012-02-28 14:00:00,6.31,6.32,6.31,6.32,182400.0,6.31,6.32,6.31,6.32,182400.0
2012-02-28 14:10:00,6.32,6.35,6.32,6.35,476600.0,6.32,6.35,6.32,6.35,476600.0
2012-02-28 14:20:00,6.34,6.36,6.34,6.35,431600.0,6.34,6.36,6.34,6.35,431600.0
2012-02-28 14:30:00,6.36,6.41,6.35,6.4,743300.0,6.36,6.41,6.35,6.4,743300.0
2012-02-28 14:40:00,6.41,6.41,6.4,6.4,311400.0,6.41,6.41,6.4,6.4,311400.0
2012-02-28 14:50:00,6.4,6.41,6.4,6.4,354600.0,6.4,6.41,6.4,6.4,354600.0
2012-02-28 15:00:00,6.4,6.4,6.35,6.35,1419300.0,6.4,6.4,6.35,6.35,1419300.0
2012-02-28 15:10:00,6.36,6.37,6.35,6.36,250400.0,6.36,6.37,6.35,6.36,250400.0
2012-02-28 15:20:00,6.35,6.36,6.33,6.36,514500.0,6.35,6.36,6.33,6.36,514500.0
2012-02-28 15:30:00,6.36,6.36,6.35,6.35,155200.0,6.36,6.36,6.35,6.35,155200.0
2012-02-28 15:40:00,6.35,6.37,6.35,6.37,348400.0,6.35,6.37,6.35,6.37,348400.0
2012-02-28 15:50:00,6.37,6.38,6.36,6.37,1106800.0,6.37,6.38,6.36,6.37,1106800.0
2012-02-29 09:30:00,6.36,6.38,6.31,6.31,358300.0,6.36,6.38,6.31,6.31,358300.0
2012-02-29 09:40:00,6.32,6.36,6.3,6.35,296500.0,6.32,6.36,6.3,6.35,296500.0
2012-02-29 09:50:00,6.35,6.36,6.34,6.34,174700.0,6.35,6.36,6.34,6.34,174700.0
2012-02-29 10:00:00,6.34,6.35,6.3,6.3,357600.0,6.34,6.35,6.3,6.3,357600.0
2012-02-29 10:10:00,6.3,6.32,6.28,6.31,692200.0,6.3,6.32,6.28,6.31,692200.0
2012-02-29 10:20:00,6.32,6.32,6.26,6.26,498000.0,6.32,6.32,6.26,6.26,498000.0
2012-02-29 10:30:00,6.26,6.3,6.25,6.29,313700.0,6.26,6.3,6.25,6.29,313700.0
2012-02-29 10:40:00,6.3,6.3,6.24,6.24,860200.0,6.3,6.3,6.24,6.24,860200.0
2012-02-29 10:50:00,6.24,6.26,6.23,6.25,249400.0,6.24,6.26,6.23,6.25,249400.0
2012-02-29 11:00:00,6.25,6.3,6.25,6.27,759900.0,6.25,6.3,6.25,6.27,759900.0
2012-02-29 11:10:00,6.27,6.3,6.26,6.28,813500.0,6.27,6.3,6.26,6.28,813500.0
2012-02-29 11:20:00,6.27,6.29,6.25,6.27,549400.0,6.27,6.29,6.25,6.27,549400.0
2012-02-29 11:30:00,6.27,6.29,6.26,6.29,472500.0,6.27,6.29,6.26,6.29,472500.0
2012-02-29 11:40:00,6.28,6.29,6.28,6.29,66000.0,6.28,6.29,6.28,6.29,66000.0
2012-02-29 11:50:00,6.28,6.29,6.28,6.28,271800.0,6.28,6.29,6.28,6.28,271800.0
2012-02-29 12:00:00,6.28,6.29,6.26,6.29,1375400.0,6.28,6.29,6.26,6.29,1375400.0
2012-02-29 12:10:00,6.29,6.31,6.28,6.29,514300.0,6.29,6.31,6.28,6.29,514300.0
2012-02-29 12:20:00,6.29,6.3,6.28,6.28,127800.0,6.29,6.3,6.28,6.28,127800.0
2012-02-29 12:30:00,6.29,6.29,6.28,6.28,31200.0,6.29,6.29,6.28,6.28,31200.0
2012-02-29 12:40:00,6.28,6.29,6.28,6.29,57200.0,6.28,6.29,6.28,6.29,57200.0
2012-02-29 12:50:00,6.29,6.29,6.28,6.29,27200.0,6.29,6.29,6.28,6.29,27200.0
2012-02-29 13:00:00,6.29,6.29,6.28,6.29,82400.0,6.29,6.29,6.28,6.29,82400.0
2012-02-29 13:10:00,6.28,6.29,6.28,6.29,177400.0,6.28,6.29,6.28,6.29,177400.0
2012-02-29 13:20:00,6.29,6.29,6.28,6.28,52000.0,6.29,6.29,6.28,6.28,52000.0
2012-02-29 13:30:00,6.28,6.29,6.28,6.28,82300.0,6.28,6.29,6.28,6.28,82300.0
2012-02-29 13:40:00,6.29,6.29,6.26,6.27,971400.0,6.29,6.29,6.26,6.27,971400.0
2012-02-29 13:50:00,6.26,6.28,6.25,6.27,640000.0,6.26,6.28,6.25,6.27,640000.0
2012-02-29 14:00:00,6.27,6.27,6.26,6.27,65000.0,6.27,6.27,6.26,6.27,65000.0
2012-02-29 14:10:00,6.27,6.3,6.26,6.26,691800.0,6.27,6.3,6.26,6.26,691800.0
2012-02-29 14:20:00,6.27,6.27,6.26,6.27,111300.0,6.27,6.27,6.26,6.27,111300.0
2012-02-29 14:30:00,6.27,6.28,6.26,6.26,165200.0,6.27,6.28,6.26,6.26,165200.0
2012-02-29 14:40:00,6.26,6.27,6.26,6.26,525100.0,6.26,6.27,6.26,6.26,525100.0
2012-02-29 14:50:00,6.26,6.27,6.25,6.26,491700.0,6.26,6.27,6.25,6.26,491700.0
2012-02-29 15:00:00,6.25,6.27,6.24,6.25,632300.0,6.25,6.27,6.24,6.25,632300.0
2012-02-29 15:10:00,6.25,6.26,6.23,6.23,958400.0,6.25,6.26,6.23,6.23,958400.0
2012-02-29 15:20:00,6.23,6.24,6.23,6.24,529400.0,6.23,6.24,6.23,6.24,529400.0
2012-02-29 15:30:00,6.23,6.25,6.23,6.24,531900.0,6.23,6.25,6.23,6.24,531900.0
2012-02-29 15:40:00,6.24,6.26,6.24,6.25,898000.0,6.24,6.26,6.24,6.25,898000.0
2012-02-29 15:50:00,6.25,6.25,6.22,6.22,1337200.0,6.25,6.25,6.22,6.22,1337200.0
2012-03-01 09:30:00,6.25,6.25,6.21,6.21,736800.0,6.25,6.25,6.21,6.21,736800.0
2012-03-01 09:40:00,6.21,6.23,6.19,6.21,627900.0,6.21,6.23,6.19,6.21,627900.0
2012-03-01 09:50:00,6.22,6.22,6.21,6.21,89200.0,6.22,6.22,6.21,6.21,89200.0
2012-03-01 10:00:00,6.21,6.21,6.11,6.14,1122900.0,6.21,6.21,6.11,6.14,1122900.0
2012-03-01 10:10:00,6.14,6.18,6.14,6.17,378600.0,6.14,6.18,6.14,6.17,378600.0
2012-03-01 10:20:00,6.17,6.17,6.14,6.14,253300.0,6.17,6.17,6.14,6.14,253300.0
2012-03-01 10:30:00,6.14,6.15,6.13,6.14,222100.0,6.14,6.15,6.13,6.14,222100.0
2012-03-01 10:40:00,6.13,6.14,6.09,6.12,411300.0,6.13,6.14,6.09,6.12,411300.0
2012-03-01 10:50:00,6.11,6.13,6.07,6.12,974300.0,6.11,6.13,6.07,6.12,974300.0
2012-03-01 11:00:00,6.12,6.13,6.11,6.11,178500.0,6.12,6.13,6.11,6.11,178500.0
2012-03-01 11:10:00,6.11,6.12,6.11,6.11,84200.0,6.11,6.12,6.11,6.11,84200.0
2012-03-01 11:20:00,6.11,6.13,6.11,6.12,235600.0,6.11,6.13,6.11,6.12,235600.0
2012-03-01 11:30:00,6.13,6.13,6.12,6.13,207100.0,6.13,6.13,6.12,6.13,207100.0
2012-03-01 11:40:00,6.13,6.15,6.12,6.15,141900.0,6.13,6.15,6.12,6.15,141900.0
2012-03-01 11:50:00,6.15,6.15,6.14,6.15,64700.0,6.15,6.15,6.14,6.15,64700.0
2012-03-01 12:00:00,6.15,6.15,6.12,6.12,235000.0,6.15,6.15,6.12,6.12,235000.0
2012-03-01 12:10:00,6.13,6.13,6.12,6.12,97300.0,6.13,6.13,6.12,6.12,97300.0
2012-03-01 12:20:00,6.12,6.13,6.12,6.12,70600.0,6.12,6.13,6.12,6.12,70600.0
2012-03-01 12:30:00,6.13,6.14,6.12,6.13,203500.0,6.13,6.14,6.12,6.13,203500.0
2012-03-01 12:40:00,6.14,6.15,6.13,6.14,390900.0,6.14,6.15,6.13,6.14,390900.0
2012-03-01 12:50:00,6.15,6.15,6.11,6.11,266300.0,6.15,6.15,6.11,6.11,266300.0
2012-03-01 13:00:00,6.11,6.13,6.09,6.09,1082000.0,6.11,6.13,6.09,6.09,1082000.0
2012-03-01 13:10:00,6.1,6.11,6.09,6.11,192000.0,6.1,6.11,6.09,6.11,192000.0
2012-03-01 13:20:00,6.11,6.13,6.1,6.12,184800.0,6.11,6.13,6.1,6.12,184800.0
2012-03-01 13:30:00,6.12,6.14,6.12,6.14,211400.0,6.12,6.14,6.12,6.14,211400.0
2012-03-01 13:40:00,6.13,6.14,6.13,6.13,79000.0,6.13,6.14,6.13,6.13,79000.0
2012-03-01 13:50:00,6.13,6.14,6.11,6.11,86000.0,6.13,6.14,6.11,6.11,86000.0
2012-03-01 14:00:00,6.11,6.12,6.1,6.11,144400.0,6.11,6.12,6.1,6.11,144400.0
2012-03-01 14:10:00,6.11,6.11,6.1,6.1,45900.0,6.11,6.11,6.1,6.1,45900.0
2012-03-01 14:20:00,6.11,6.11,6.09,6.1,239100.0,6.11,6.11,6.09,6.1,239100.0
2012-03-01 14:30:00,6.09,6.11,6.09,6.1,151700.0,6.09,6.11,6.09,6.1,151700.0
2012-03-01 14:40:00,6.11,6.11,6.1,6.11,128700.0,6.11,6.11,6.1,6.11,128700.0
2012-03-01 14:50:00,6.11,6.11,6.1,6.11,39400.0,6.11,6.11,6.1,6.11,39400.0
2012-03-01 15:00:00,6.1,6.12,6.1,6.12,275800.0,6.1,6.12,6.1,6.12,275800.0
2012-03-01 15:10:00,6.12,6.12,6.08,6.09,1315400.0,6.12,6.12,6.08,6.09,1315400.0
2012-03-01 15:20:00,6.1,6.1,6.07,6.1,433200.0,6.1,6.1,6.07,6.1,433200.0
2012-03-01 15:30:00,6.1,6.1,6.09,6.1,226400.0,6.1,6.1,6.09,6.1,226400.0
2012-03-01 15:40:00,6.09,6.12,6.08,6.11,752200.0,6.09,6.12,6.08,6.11,752200.0
2012-03-01 15:50:00,6.11,6.11,6.08,6.08,812200.0,6.11,6.11,6.08,6.08,812200.0
2012-03-02 09:30:00,6.11,6.12,6.07,6.11,710500.0,6.11,6.12,6.07,6.11,710500.0
2012-03-02 09:40:00,6.1,6.11,6.09,6.1,490100.0,6.1,6.11,6.09,6.1,490100.0
2012-03-02 09:50:00,6.1,6.13,6.09,6.09,591900.0,6.1,6.13,6.09,6.09,591900.0
2012-03-02 10:00:00,6.1,6.12,6.08,6.09,348900.0,6.1,6.12,6.08,6.09,348900.0
2012-03-02 10:10:00,6.1,6.1,6.08,6.08,117900.0,6.1,6.1,6.08,6.08,117900.0
2012-03-02 10:20:00,6.08,6.09,6.06,6.06,242700.0,6.08,6.09,6.06,6.06,242700.0
2012-03-02 10:30:00,6.06,6.07,6.02,6.04,486900.0,6.06,6.07,6.02,6.04,486900.0
2012-03-02 10:40:00,6.03,6.04,6.02,6.03,134000.0,6.03,6.04,6.02,6.03,134000.0
2012-03-02 10:50:00,6.02,6.03,6.01,6.01,400400.0,6.02,6.03,6.01,6.01,400400.0
2012-03-02 11:00:00,6.01,6.04,6.01,6.03,339000.0,6.01,6.04,6.01,6.03,339000.0
2012-03-02 11:10:00,6.03,6.04,6.02,6.03,201200.0,6.03,6.04,6.02,6.03,201200.0
2012-03-02 11:20:00,6.03,6.04,6.02,6.03,172000.0,6.03,6.04,6.02,6.03,172000.0
2012-03-02 11:30:00,6.03,6.04,6.02,6.02,369500.0,6.03,6.04,6.02,6.02,369500.0
2012-03-02 11:40:00,6.02,6.03,6.01,6.02,223700.0,6.02,6.03,6.01,6.02,223700.0
2012-03-02 11:50:00,6.02,6.02,6.01,6.02,64900.0,6.02,6.02,6.01,6.02,64900.0
2012-03-02 12:00:00,6.01,6.02,6.01,6.01,57500.0,6.01,6.02,6.01,6.01,57500.0
2012-03-02 12:10:00,6.01,6.02,6.0,6.0,201400.0,6.01,6.02,6.0,6.0,201400.0
2012-03-02 12:20:00,6.01,6.01,5.99,6.0,410600.0,6.01,6.01,5.99,6.0,410600.0
2012-03-02 12:30:00,6.0,6.01,5.99,5.99,206100.0,6.0,6.01,5.99,5.99,206100.0
2012-03-02 12:40:00,6.0,6.0,5.99,6.0,59200.0,6.0,6.0,5.99,6.0,59200.0
2012-03-02 12:50:00,6.0,6.0,5.99,5.99,43000.0,6.0,6.0,5.99,5.99,43000.0
2012-03-02 13:00:00,6.0,6.0,5.99,6.0,71700.0,6.0,6.0,5.99,6.0,71700.0
2012-03-02 13:10:00,5.99,6.0,5.99,6.0,72600.0,5.99,6.0,5.99,6.0,72600.0
2012-03-02 13:20:00,6.0,6.0,5.99,5.99,84600.0,6.0,6.0,5.99,5.99,84600.0
2012-03-02 13:30:00,6.0,6.0,5.99,6.0,43100.0,6.0,6.0,5.99,6.0,43100.0
2012-03-02 13:40:00,6.0,6.0,5.97,5.97,276700.0,6.0,6.0,5.97,5.97,276700.0
2012-03-02 13:50:00,5.97,6.0,5.97,5.99,358800.0,5.97,6.0,5.97,5.99,358800.0
2012-03-02 14:00:00,5.99,6.0,5.99,5.99,43000.0,5.99,6.0,5.99,5.99,43000.0
2012-03-02 14:10:00,6.0,6.0,5.99,5.99,46600.0,6.0,6.0,5.99,5.99,46600.0
2012-03-02 14:20:00,6.0,6.0,5.97,5.97,286800.0,6.0,6.0,5.97,5.97,286800.0
2012-03-02 14:30:00,5.98,5.98,5.97,5.97,88000.0,5.98,5.98,5.97,5.97,88000.0
2012-03-02 14:40:00,5.98,5.98,5.97,5.98,69100.0,5.98,5.98,5.97,5.98,69100.0
2012-03-02 14:50:00,5.98,5.98,5.97,5.98,111800.0,5.98,5.98,5.97,5.98,111800.0
2012-03-02 15:00:00,5.98,6.0,5.97,5.99,668300.0,5.98,6.0,5.97,5.99,668300.0
2012-03-02 15:10:00,5.98,5.99,5.98,5.99,113900.0,5.98,5.99,5.98,5.99,113900.0
2012-03-02 15:20:00,5.99,5.99,5.98,5.98,173300.0,5.99,5.99,5.98,5.98,173300.0
2012-03-02 15:30:00,5.99,6.0,5.98,6.0,322600.0,5.99,6.0,5.98,6.0,322600.0
2012-03-02 15:40:00,6.0,6.0,5.99,5.99,734500.0,6.0,6.0,5.99,5.99,734500.0
2012-03-02 15:50:00,6.0,6.0,5.99,5.99,617900.0,6.0,6.0,5.99,5.99,617900.0
2012-03-05 09:30:00,5.97,6.06,5.95,5.95,421000.0,5.97,6.06,5.95,5.95,421000.0
2012-03-05 09:40:00,5.96,5.96,5.92,5.92,170200.0,5.96,5.96,5.92,5.92,170200.0
2012-03-05 09:50:00,5.93,5.97,5.91,5.95,363700.0,5.93,5.97,5.91,5.95,363700.0
2012-03-05 10:00:00,5.96,5.96,5.91,5.92,340500.0,5.96,5.96,5.91,5.92,340500.0
2012-03-05 10:10:00,5.92,5.93,5.91,5.93,333000.0,5.92,5.93,5.91,5.93,333000.0
2012-03-05 10:20:00,5.92,5.93,5.9,5.9,402800.0,5.92,5.93,5.9,5.9,402800.0
2012-03-05 10:30:00,5.9,5.91,5.9,5.91,115200.0,5.9,5.91,5.9,5.91,115200.0
2012-03-05 10:40:00,5.91,5.91,5.9,5.9,98300.0,5.91,5.91,5.9,5.9,98300.0
2012-03-05 10:50:00,5.9,5.91,5.89,5.89,244200.0,5.9,5.91,5.89,5.89,244200.0
2012-03-05 11:00:00,5.89,5.91,5.88,5.91,403400.0,5.89,5.91,5.88,5.91,403400.0
2012-03-05 11:10:00,5.91,5.91,5.89,5.9,129400.0,5.91,5.91,5.89,5.9,129400.0
2012-03-05 11:20:00,5.9,5.9,5.89,5.89,52100.0,5.9,5.9,5.89,5.89,52100.0
2012-03-05 11:30:00,5.89,5.9,5.89,5.9,83500.0,5.89,5.9,5.89,5.9,83500.0
2012-03-05 11:40:00,5.89,5.9,5.88,5.89,176500.0,5.89,5.9,5.88,5.89,176500.0
2012-03-05 11:50:00,5.88,5.89,5.87,5.87,178300.0,5.88,5.89,5.87,5.87,178300.0
2012-03-05 12:00:00,5.87,5.88,5.87,5.88,81800.0,5.87,5.88,5.87,5.88,81800.0
2012-03-05 12:10:00,5.87,5.88,5.87,5.87,83600.0,5.87,5.88,5.87,5.87,83600.0
2012-03-05 12:20:00,5.88,5.88,5.86,5.86,254500.0,5.88,5.88,5.86,5.86,254500.0
2012-03-05 12:30:00,5.86,5.86,5.85,5.85,377900.0,5.86,5.86,5.85,5.85,377900.0
2012-03-05 12:40:00,5.85,5.86,5.84,5.85,393300.0,5.85,5.86,5.84,5.85,393300.0
2012-03-05 12:50:00,5.84,5.85,5.83,5.84,104500.0,5.84,5.85,5.83,5.84,104500.0
2012-03-05 13:00:00,5.83,5.85,5.83,5.85,150800.0,5.83,5.85,5.83,5.85,150800.0
2012-03-05 13:10:00,5.85,5.85,5.83,5.85,314000.0,5.85,5.85,5.83,5.85,314000.0
2012-03-05 13:20:00,5.85,5.86,5.83,5.84,561900.0,5.85,5.86,5.83,5.84,561900.0
2012-03-05 13:30:00,5.84,5.84,5.83,5.83,69100.0,5.84,5.84,5.83,5.83,69100.0
2012-03-05 13:40:00,5.83,5.84,5.83,5.84,64400.0,5.83,5.84,5.83,5.84,64400.0
2012-03-05 13:50:00,5.84,5.84,5.83,5.84,68200.0,5.84,5.84,5.83,5.84,68200.0
2012-03-05 14:00:00,5.83,5.84,5.82,5.82,234600.0,5.83,5.84,5.82,5.82,234600.0
2012-03-05 14:10:00,5.83,5.84,5.82,5.83,116500.0,5.83,5.84,5.82,5.83,116500.0
2012-03-05 14:20:00,5.83,5.85,5.83,5.84,277300.0,5.83,5.85,5.83,5.84,277300.0
2012-03-05 14:30:00,5.85,5.85,5.83,5.83,116400.0,5.85,5.85,5.83,5.83,116400.0
2012-03-05 14:40:00,5.83,5.84,5.83,5.84,161000.0,5.83,5.84,5.83,5.84,161000.0
2012-03-05 14:50:00,5.83,5.86,5.83,5.86,227800.0,5.83,5.86,5.83,5.86,227800.0
2012-03-05 15:00:00,5.86,5.86,5.85,5.85,129700.0,5.86,5.86,5.85,5.85,129700.0
2012-03-05 15:10:00,5.86,5.86,5.85,5.86,115900.0,5.86,5.86,5.85,5.86,115900.0
2012-03-05 15:20:00,5.86,5.86,5.85,5.86,214700.0,5.86,5.86,5.85,5.86,214700.0
2012-03-05 15:30:00,5.86,5.86,5.85,5.86,230100.0,5.86,5.86,5.85,5.86,230100.0
2012-03-05 15:40:00,5.86,5.86,5.85,5.86,339300.0,5.86,5.86,5.85,5.86,339300.0
2012-03-05 15:50:00,5.86,5.86,5.83,5.84,1119900.0,5.86,5.86,5.83,5.84,1119900.0
2012-03-06 09:30:00,5.78,5.8,5.72,5.73,603200.0,5.78,5.8,5.72,5.73,603200.0
2012-03-06 09:40:00,5.74,5.75,5.71,5.73,523700.0,5.74,5.75,5.71,5.73,523700.0
2012-03-06 09:50:00,5.73,5.74,5.71,5.73,625600.0,5.73,5.74,5.71,5.73,625600.0
2012-03-06 10:00:00,5.73,5.74,5.7,5.72,1654200.0,5.73,5.74,5.7,5.72,1654200.0
2012-03-06 10:10:00,5.73,5.73,5.7,5.71,613900.0,5.73,5.73,5.7,5.71,613900.0
2012-03-06 10:20:00,5.71,5.71,5.7,5.7,296200.0,5.71,5.71,5.7,5.7,296200.0
2012-03-06 10:30:00,5.7,5.73,5.7,5.73,351800.0,5.7,5.73,5.7,5.73,351800.0
2012-03-06 10:40:00,5.73,5.75,5.72,5.73,165900.0,5.73,5.75,5.72,5.73,165900.0
2012-03-06 10:50:00,5.74,5.74,5.73,5.74,425100.0,5.74,5.74,5.73,5.74,425100.0
2012-03-06 11:00:00,5.74,5.74,5.73,5.74,95300.0,5.74,5.74,5.73,5.74,95300.0
2012-03-06 11:10:00,5.74,5.74,5.73,5.74,214600.0,5.74,5.74,5.73,5.74,214600.0
2012-03-06 11:20:00,5.74,5.75,5.73,5.74,363300.0,5.74,5.75,5.73,5.74,363300.0
2012-03-06 11:30:00,5.73,5.74,5.73,5.73,313500.0,5.73,5.74,5.73,5.73,313500.0
2012-03-06 11:40:00,5.74,5.74,5.73,5.73,160700.0,5.74,5.74,5.73,5.73,160700.0
2012-03-06 11:50:00,5.74,5.74,5.73,5.74,272700.0,5.74,5.74,5.73,5.74,272700.0
2012-03-06 12:00:00,5.74,5.74,5.73,5.74,171900.0,5.74,5.74,5.73,5.74,171900.0
2012-03-06 12:10:00,5.73,5.74,5.73,5.74,120900.0,5.73,5.74,5.73,5.74,120900.0
2012-03-06 12:20:00,5.73,5.74,5.73,5.74,72100.0,5.73,5.74,5.73,5.74,72100.0
2012-03-06 12:30:00,5.74,5.78,5.73,5.77,613300.0,5.74,5.78,5.73,5.77,613300.0
2012-03-06 12:40:00,5.77,5.77,5.75,5.75,122200.0,5.77,5.77,5.75,5.75,122200.0
2012-03-06 12:50:00,5.75,5.76,5.74,5.75,200300.0,5.75,5.76,5.74,5.75,200300.0
2012-03-06 13:00:00,5.75,5.75,5.74,5.75,71700.0,5.75,5.75,5.74,5.75,71700.0
2012-03-06 13:10:00,5.74,5.75,5.74,5.75,87600.0,5.74,5.75,5.74,5.75,87600.0
2012-03-06 13:20:00,5.74,5.77,5.74,5.77,319400.0,5.74,5.77,5.74,5.77,319400.0
2012-03-06 13:30:00,5.77,5.78,5.75,5.75,319000.0,5.77,5.78,5.75,5.75,319000.0
2012-03-06 13:40:00,5.76,5.76,5.74,5.75,273600.0,5.76,5.76,5.74,5.75,273600.0
2012-03-06 13:50:00,5.75,5.75,5.74,5.75,62100.0,5.75,5.75,5.74,5.75,62100.0
2012-03-06 14:00:00,5.74,5.75,5.74,5.75,50300.0,5.74,5.75,5.74,5.75,50300.0
2012-03-06 14:10:00,5.74,5.75,5.74,5.74,122000.0,5.74,5.75,5.74,5.74,122000.0
2012-03-06 14:20:00,5.74,5.75,5.72,5.72,269400.0,5.74,5.75,5.72,5.72,269400.0
2012-03-06 14:30:00,5.72,5.73,5.71,5.71,164200.0,5.72,5.73,5.71,5.71,164200.0
2012-03-06 14:40:00,5.72,5.72,5.71,5.71,117100.0,5.72,5.72,5.71,5.71,117100.0
2012-03-06 14:50:00,5.71,5.73,5.71,5.73,424500.0,5.71,5.73,5.71,5.73,424500.0
2012-03-06 15:00:00,5.72,5.73,5.71,5.71,317300.0,5.72,5.73,5.71,5.71,317300.0
2012-03-06 15:10:00,5.71,5.72,5.71,5.71,103800.0,5.71,5.72,5.71,5.71,103800.0
2012-03-06 15:20:00,5.71,5.72,5.71,5.71,114400.0,5.71,5.72,5.71,5.71,114400.0
2012-03-06 15:30:00,5.71,5.72,5.71,5.72,166400.0,5.71,5.72,5.71,5.72,166400.0
2012-03-06 15:40:00,5.72,5.72,5.71,5.71,387800.0,5.72,5.72,5.71,5.71,387800.0
2012-03-06 15:50:00,5.72,5.72,5.7,5.71,1510600.0,5.72,5.72,5.7,5.71,1510600.0
2012-03-07 09:30:00,5.7,5.77,5.7,5.74,480700.0,5.7,5.77,5.7,5.74,480700.0
2012-03-07 09:40:00,5.74,5.76,5.71,5.71,173300.0,5.74,5.76,5.71,5.71,173300.0
2012-03-07 09:50:00,5.71,5.78,5.71,5.78,305500.0,5.71,5.78,5.71,5.78,305500.0
2012-03-07 10:00:00,5.78,5.78,5.74,5.74,147600.0,5.78,5.78,5.74,5.74,147600.0
2012-03-07 10:10:00,5.74,5.75,5.73,5.74,468600.0,5.74,5.75,5.73,5.74,468600.0
2012-03-07 10:20:00,5.74,5.76,5.73,5.75,198600.0,5.74,5.76,5.73,5.75,198600.0
2012-03-07 10:30:00,5.76,5.78,5.75,5.78,259900.0,5.76,5.78,5.75,5.78,259900.0
2012-03-07 10:40:00,5.77,5.78,5.77,5.78,71300.0,5.77,5.78,5.77,5.78,71300.0
2012-03-07 10:50:00,5.78,5.78,5.77,5.78,55800.0,5.78,5.78,5.77,5.78,55800.0
2012-03-07 11:00:00,5.78,5.78,5.77,5.77,62600.0,5.78,5.78,5.77,5.77,62600.0
2012-03-07 11:10:00,5.77,5.8,5.77,5.79,261700.0,5.77,5.8,5.77,5.79,261700.0
2012-03-07 11:20:00,5.78,5.79,5.78,5.78,60600.0,5.78,5.79,5.78,5.78,60600.0
2012-03-07 11:30:00,5.79,5.79,5.78,5.79,35400.0,5.79,5.79,5.78,5.79,35400.0
2012-03-07 11:40:00,5.78,5.79,5.78,5.79,42200.0,5.78,5.79,5.78,5.79,42200.0
2012-03-07 11:50:00,5.78,5.79,5.78,5.79,105500.0,5.78,5.79,5.78,5.79,105500.0
2012-03-07 12:00:00,5.79,5.79,5.78,5.78,20500.0,5.79,5.79,5.78,5.78,20500.0
2012-03-07 12:10:00,5.78,5.79,5.77,5.78,270100.0,5.78,5.79,5.77,5.78,270100.0
2012-03-07 12:20:00,5.78,5.79,5.78,5.79,26100.0,5.78,5.79,5.78,5.79,26100.0
2012-03-07 12:30:00,5.79,5.79,5.78,5.78,27300.0,5.79,5.79,5.78,5.78,27300.0
2012-03-07 12:40:00,5.78,5.79,5.78,5.79,27300.0,5.78,5.79,5.78,5.79,27300.0
2012-03-07 12:50:00,5.78,5.79,5.78,5.79,18000.0,5.78,5.79,5.78,5.79,18000.0
2012-03-07 13:00:00,5.79,5.79,5.78,5.79,52300.0,5.79,5.79,5.78,5.79,52300.0
2012-03-07 13:10:00,5.78,5.79,5.78,5.79,67500.0,5.78,5.79,5.78,5.79,67500.0
2012-03-07 13:20:00,5.78,5.79,5.77,5.77,163600.0,5.78,5.79,5.77,5.77,163600.0
2012-03-07 13:30:00,5.77,5.78,5.76,5.76,81800.0,5.77,5.78,5.76,5.76,81800.0
2012-03-07 13:40:00,5.76,5.77,5.76,5.77,22500.0,5.76,5.77,5.76,5.77,22500.0
2012-03-07 13:50:00,5.77,5.77,5.76,5.76,37500.0,5.77,5.77,5.76,5.76,37500.0
2012-03-07 14:00:00,5.76,5.77,5.76,5.77,61100.0,5.76,5.77,5.76,5.77,61100.0
2012-03-07 14:10:00,5.76,5.77,5.76,5.76,136900.0,5.76,5.77,5.76,5.76,136900.0
2012-03-07 14:20:00,5.76,5.77,5.75,5.75,113900.0,5.76,5.77,5.75,5.75,113900.0
2012-03-07 14:30:00,5.75,5.76,5.75,5.75,60800.0,5.75,5.76,5.75,5.75,60800.0
2012-03-07 14:40:00,5.75,5.76,5.75,5.75,42900.0,5.75,5.76,5.75,5.75,42900.0
2012-03-07 14:50:00,5.75,5.76,5.75,5.75,32600.0,5.75,5.76,5.75,5.75,32600.0
2012-03-07 15:00:00,5.75,5.76,5.74,5.75,128900.0,5.75,5.76,5.74,5.75,128900.0
2012-03-07 15:10:00,5.74,5.75,5.74,5.75,101900.0,5.74,5.75,5.74,5.75,101900.0
2012-03-07 15:20:00,5.74,5.76,5.74,5.74,334200.0,5.74,5.76,5.74,5.74,334200.0
2012-03-07 15:30:00,5.74,5.75,5.74,5.74,196600.0,5.74,5.75,5.74,5.74,196600.0
2012-03-07 15:40:00,5.75,5.75,5.74,5.75,405100.0,5.75,5.75,5.74,5.75,405100.0
2012-03-07 15:50:00,5.75,5.75,5.73,5.74,788600.0,5.75,5.75,5.73,5.74,788600.0
2012-03-08 09:30:00,5.78,5.81,5.77,5.79,221400.0,5.78,5.81,5.77,5.79,221400.0
2012-03-08 09:40:00,5.79,5.81,5.74,5.74,345600.0,5.79,5.81,5.74,5.74,345600.0
2012-03-08 09:50:00,5.75,5.76,5.73,5.75,171400.0,5.75,5.76,5.73,5.75,171400.0
2012-03-08 10:00:00,5.76,5.78,5.74,5.77,796300.0,5.76,5.78,5.74,5.77,796300.0
2012-03-08 10:10:00,5.78,5.83,5.77,5.82,379700.0,5.78,5.83,5.77,5.82,379700.0
2012-03-08 10:20:00,5.82,5.85,5.81,5.82,1340300.0,5.82,5.85,5.81,5.82,1340300.0
2012-03-08 10:30:00,5.82,5.83,5.81,5.82,584400.0,5.82,5.83,5.81,5.82,584400.0
2012-03-08 10:40:00,5.82,5.83,5.81,5.82,152800.0,5.82,5.83,5.81,5.82,152800.0
2012-03-08 10:50:00,5.83,5.85,5.82,5.82,533400.0,5.83,5.85,5.82,5.82,533400.0
2012-03-08 11:00:00,5.82,5.83,5.82,5.83,65900.0,5.82,5.83,5.82,5.83,65900.0
2012-03-08 11:10:00,5.83,5.83,5.82,5.83,91300.0,5.83,5.83,5.82,5.83,91300.0
2012-03-08 11:20:00,5.82,5.84,5.82,5.84,150500.0,5.82,5.84,5.82,5.84,150500.0
2012-03-08 11:30:00,5.83,5.84,5.83,5.83,105800.0,5.83,5.84,5.83,5.83,105800.0
2012-03-08 11:40:00,5.84,5.88,5.83,5.87,368100.0,5.84,5.88,5.83,5.87,368100.0
2012-03-08 11:50:00,5.87,5.88,5.86,5.88,80700.0,5.87,5.88,5.86,5.88,80700.0
2012-03-08 12:00:00,5.88,5.88,5.87,5.88,114200.0,5.88,5.88,5.87,5.88,114200.0
2012-03-08 12:10:00,5.88,5.88,5.87,5.88,59000.0,5.88,5.88,5.87,5.88,59000.0
2012-03-08 12:20:00,5.88,5.88,5.87,5.87,64000.0,5.88,5.88,5.87,5.87,64000.0
2012-03-08 12:30:00,5.88,5.88,5.87,5.88,59000.0,5.88,5.88,5.87,5.88,59000.0
2012-03-08 12:40:00,5.87,5.88,5.87,5.87,50000.0,5.87,5.88,5.87,5.87,50000.0
2012-03-08 12:50:00,5.88,5.88,5.87,5.88,43700.0,5.88,5.88,5.87,5.88,43700.0
2012-03-08 13:00:00,5.88,5.88,5.87,5.88,36300.0,5.88,5.88,5.87,5.88,36300.0
2012-03-08 13:10:00,5.87,5.88,5.87,5.88,66500.0,5.87,5.88,5.87,5.88,66500.0
2012-03-08 13:20:00,5.88,5.88,5.87,5.88,93800.0,5.88,5.88,5.87,5.88,93800.0
2012-03-08 13:30:00,5.88,5.89,5.87,5.89,130800.0,5.88,5.89,5.87,5.89,130800.0
2012-03-08 13:40:00,5.89,5.91,5.88,5.91,213100.0,5.89,5.91,5.88,5.91,213100.0
2012-03-08 13:50:00,5.9,5.91,5.88,5.9,276700.0,5.9,5.91,5.88,5.9,276700.0
2012-03-08 14:00:00,5.89,5.9,5.89,5.9,50700.0,5.89,5.9,5.89,5.9,50700.0
2012-03-08 14:10:00,5.89,5.9,5.89,5.9,42400.0,5.89,5.9,5.89,5.9,42400.0
2012-03-08 14:20:00,5.9,5.9,5.89,5.89,62700.0,5.9,5.9,5.89,5.89,62700.0
2012-03-08 14:30:00,5.89,5.9,5.89,5.9,70900.0,5.89,5.9,5.89,5.9,70900.0
2012-03-08 14:40:00,5.9,5.92,5.89,5.92,350100.0,5.9,5.92,5.89,5.92,350100.0
2012-03-08 14:50:00,5.92,5.93,5.91,5.93,205400.0,5.92,5.93,5.91,5.93,205400.0
2012-03-08 15:00:00,5.92,5.93,5.91,5.92,193800.0,5.92,5.93,5.91,5.92,193800.0
2012-03-08 15:10:00,5.91,5.92,5.9,5.9,280500.0,5.91,5.92,5.9,5.9,280500.0
2012-03-08 15:20:00,5.9,5.91,5.9,5.91,124100.0,5.9,5.91,5.9,5.91,124100.0
2012-03-08 15:30:00,5.91,5.91,5.9,5.9,147800.0,5.91,5.91,5.9,5.9,147800.0
2012-03-08 15:40:00,5.91,5.94,5.9,5.93,1542700.0,5.91,5.94,5.9,5.93,1542700.0
2012-03-08 15:50:00,5.94,5.95,5.93,5.93,1785500.0,5.94,5.95,5.93,5.93,1785500.0
2012-03-09 09:30:00,5.96,5.96,5.91,5.93,506200.0,5.96,5.96,5.91,5.93,506200.0
2012-03-09 09:40:00,5.93,5.95,5.91,5.95,304300.0,5.93,5.95,5.91,5.95,304300.0
2012-03-09 09:50:00,5.95,5.95,5.9,5.9,448700.0,5.95,5.95,5.9,5.9,448700.0
2012-03-09 10:00:00,5.9,5.93,5.9,5.93,428700.0,5.9,5.93,5.9,5.93,428700.0
2012-03-09 10:10:00,5.93,5.94,5.92,5.93,862000.0,5.93,5.94,5.92,5.93,862000.0
2012-03-09 10:20:00,5.94,5.99,5.93,5.99,393500.0,5.94,5.99,5.93,5.99,393500.0
2012-03-09 10:30:00,5.99,6.04,5.97,6.04,844700.0,5.99,6.04,5.97,6.04,844700.0
2012-03-09 10:40:00,6.04,6.04,6.0,6.0,712800.0,6.04,6.04,6.0,6.0,712800.0
2012-03-09 10:50:00,6.0,6.01,6.0,6.0,128300.0,6.0,6.01,6.0,6.0,128300.0
2012-03-09 11:00:00,6.0,6.02,5.99,6.02,393100.0,6.0,6.02,5.99,6.02,393100.0
2012-03-09 11:10:00,6.02,6.02,6.0,6.01,142700.0,6.02,6.02,6.0,6.01,142700.0
2012-03-09 11:20:00,6.0,6.01,5.99,5.99,222000.0,6.0,6.01,5.99,5.99,222000.0
2012-03-09 11:30:00,6.0,6.0,5.99,5.99,123500.0,6.0,6.0,5.99,5.99,123500.0
2012-03-09 11:40:00,5.99,6.0,5.98,5.99,215800.0,5.99,6.0,5.98,5.99,215800.0
2012-03-09 11:50:00,5.99,6.0,5.98,5.99,90100.0,5.99,6.0,5.98,5.99,90100.0
2012-03-09 12:00:00,5.99,6.0,5.98,5.99,173900.0,5.99,6.0,5.98,5.99,173900.0
2012-03-09 12:10:00,5.99,5.99,5.98,5.99,64200.0,5.99,5.99,5.98,5.99,64200.0
2012-03-09 12:20:00,5.99,5.99,5.97,5.99,235500.0,5.99,5.99,5.97,5.99,235500.0
2012-03-09 12:30:00,5.99,5.99,5.98,5.98,59100.0,5.99,5.99,5.98,5.98,59100.0
2012-03-09 12:40:00,5.99,5.99,5.97,5.97,181500.0,5.99,5.99,5.97,5.97,181500.0
2012-03-09 12:50:00,5.97,5.98,5.97,5.97,51900.0,5.97,5.98,5.97,5.97,51900.0
2012-03-09 13:00:00,5.97,5.98,5.97,5.97,58700.0,5.97,5.98,5.97,5.97,58700.0
2012-03-09 13:10:00,5.97,5.98,5.97,5.97,147800.0,5.97,5.98,5.97,5.97,147800.0
2012-03-09 13:20:00,5.98,5.98,5.97,5.98,163000.0,5.98,5.98,5.97,5.98,163000.0
2012-03-09 13:30:00,5.98,5.98,5.96,5.96,106100.0,5.98,5.98,5.96,5.96,106100.0
2012-03-09 13:40:00,5.96,5.97,5.96,5.96,65400.0,5.96,5.97,5.96,5.96,65400.0
2012-03-09 13:50:00,5.96,5.97,5.96,5.96,128400.0,5.96,5.97,5.96,5.96,128400.0
2012-03-09 14:00:00,5.96,5.98,5.96,5.98,273200.0,5.96,5.98,5.96,5.98,273200.0
2012-03-09 14:10:00,5.98,5.98,5.97,5.98,97800.0,5.98,5.98,5.97,5.98,97800.0
2012-03-09 14:20:00,5.98,5.98,5.97,5.97,177900.0,5.98,5.98,5.97,5.97,177900.0
2012-03-09 14:30:00,5.98,5.98,5.97,5.98,90200.0,5.98,5.98,5.97,5.98,90200.0
2012-03-09 14:40:00,5.98,5.98,5.96,5.96,270500.0,5.98,5.98,5.96,5.96,270500.0
2012-03-09 14:50:00,5.96,5.97,5.95,5.96,445000.0,5.96,5.97,5.95,5.96,445000.0
2012-03-09 15:00:00,5.96,5.97,5.96,5.97,190000.0,5.96,5.97,5.96,5.97,190000.0
2012-03-09 15:10:00,5.97,5.97,5.96,5.97,129400.0,5.97,5.97,5.96,5.97,129400.0
2012-03-09 15:20:00,5.97,5.97,5.96,5.96,299100.0,5.97,5.97,5.96,5.96,299100.0
2012-03-09 15:30:00,5.96,5.97,5.95,5.96,286000.0,5.96,5.97,5.95,5.96,286000.0
2012-03-09 15:40:00,5.95,5.96,5.94,5.95,592100.0,5.95,5.96,5.94,5.95,592100.0
2012-03-09 15:50:00,5.94,5.96,5.94,5.96,1166600.0,5.94,5.96,5.94,5.96,1166600.0
2012-03-12 09:30:00,5.97,6.0,5.96,5.98,242800.0,5.97,6.0,5.96,5.98,242800.0
2012-03-12 09:40:00,5.97,5.99,5.95,5.96,115200.0,5.97,5.99,5.95,5.96,115200.0
2012-03-12 09:50:00,5.96,5.97,5.95,5.96,98900.0,5.96,5.97,5.95,5.96,98900.0
2012-03-12 10:00:00,5.95,5.96,5.91,5.93,245300.0,5.95,5.96,5.91,5.93,245300.0
2012-03-12 10:10:00,5.93,5.94,5.92,5.93,106200.0,5.93,5.94,5.92,5.93,106200.0
2012-03-12 10:20:00,5.94,5.94,5.92,5.92,124800.0,5.94,5.94,5.92,5.92,124800.0
2012-03-12 10:30:00,5.93,5.93,5.9,5.9,156100.0,5.93,5.93,5.9,5.9,156100.0
2012-03-12 10:40:00,5.9,5.91,5.9,5.91,81700.0,5.9,5.91,5.9,5.91,81700.0
2012-03-12 10:50:00,5.91,5.92,5.9,5.92,142500.0,5.91,5.92,5.9,5.92,142500.0
2012-03-12 11:00:00,5.92,5.92,5.9,5.9,152800.0,5.92,5.92,5.9,5.9,152800.0
2012-03-12 11:10:00,5.9,5.91,5.9,5.91,166900.0,5.9,5.91,5.9,5.91,166900.0
2012-03-12 11:20:00,5.91,5.91,5.9,5.91,137400.0,5.91,5.91,5.9,5.91,137400.0
2012-03-12 11:30:00,5.9,5.91,5.9,5.9,41500.0,5.9,5.91,5.9,5.9,41500.0
2012-03-12 11:40:00,5.91,5.91,5.9,5.91,73200.0,5.91,5.91,5.9,5.91,73200.0
2012-03-12 11:50:00,5.91,5.91,5.9,5.91,49300.0,5.91,5.91,5.9,5.91,49300.0
2012-03-12 12:00:00,5.91,5.91,5.9,5.9,50000.0,5.91,5.91,5.9,5.9,50000.0
2012-03-12 12:10:00,5.91,5.92,5.9,5.92,194100.0,5.91,5.92,5.9,5.92,194100.0
2012-03-12 12:20:00,5.92,5.92,5.9,5.9,273100.0,5.92,5.92,5.9,5.9,273100.0
2012-03-12 12:30:00,5.91,5.91,5.88,5.89,192800.0,5.91,5.91,5.88,5.89,192800.0
2012-03-12 12:40:00,5.89,5.89,5.88,5.89,57400.0,5.89,5.89,5.88,5.89,57400.0
2012-03-12 12:50:00,5.89,5.89,5.88,5.89,36400.0,5.89,5.89,5.88,5.89,36400.0
2012-03-12 13:00:00,5.88,5.89,5.88,5.89,42800.0,5.88,5.89,5.88,5.89,42800.0
2012-03-12 13:10:00,5.89,5.89,5.88,5.89,32600.0,5.89,5.89,5.88,5.89,32600.0
2012-03-12 13:20:00,5.89,5.89,5.88,5.89,35200.0,5.89,5.89,5.88,5.89,35200.0
2012-03-12 13:30:00,5.89,5.9,5.88,5.89,236000.0,5.89,5.9,5.88,5.89,236000.0
2012-03-12 13:40:00,5.89,5.89,5.87,5.87,234600.0,5.89,5.89,5.87,5.87,234600.0
2012-03-12 13:50:00,5.88,5.88,5.87,5.88,54500.0,5.88,5.88,5.87,5.88,54500.0
2012-03-12 14:00:00,5.87,5.88,5.87,5.88,35000.0,5.87,5.88,5.87,5.88,35000.0
2012-03-12 14:10:00,5.88,5.88,5.87,5.87,162100.0,5.88,5.88,5.87,5.87,162100.0
2012-03-12 14:20:00,5.88,5.88,5.87,5.88,52400.0,5.88,5.88,5.87,5.88,52400.0
2012-03-12 14:30:00,5.88,5.88,5.87,5.87,58300.0,5.88,5.88,5.87,5.87,58300.0
2012-03-12 14:40:00,5.88,5.88,5.87,5.88,57800.0,5.88,5.88,5.87,5.88,57800.0
2012-03-12 14:50:00,5.88,5.88,5.87,5.88,71200.0,5.88,5.88,5.87,5.88,71200.0
2012-03-12 15:00:00,5.88,5.89,5.87,5.88,420400.0,5.88,5.89,5.87,5.88,420400.0
2012-03-12 15:10:00,5.87,5.88,5.87,5.88,106900.0,5.87,5.88,5.87,5.88,106900.0
2012-03-12 15:20:00,5.88,5.88,5.87,5.88,92200.0,5.88,5.88,5.87,5.88,92200.0
2012-03-12 15:30:00,5.88,5.88,5.86,5.86,453500.0,5.88,5.88,5.86,5.86,453500.0
2012-03-12 15:40:00,5.86,5.87,5.85,5.85,314300.0,5.86,5.87,5.85,5.85,314300.0
2012-03-12 15:50:00,5.85,5.86,5.85,5.86,499900.0,5.85,5.86,5.85,5.86,499900.0
2012-03-13 09:30:00,5.91,5.93,5.9,5.93,222800.0,5.91,5.93,5.9,5.93,222800.0
2012-03-13 09:40:00,5.93,5.93,5.9,5.91,60300.0,5.93,5.93,5.9,5.91,60300.0
2012-03-13 09:50:00,5.91,5.91,5.9,5.91,71000.0,5.91,5.91,5.9,5.91,71000.0
2012-03-13 10:00:00,5.91,5.92,5.9,5.91,104100.0,5.91,5.92,5.9,5.91,104100.0
2012-03-13 10:10:00,5.91,5.92,5.91,5.91,94500.0,5.91,5.92,5.91,5.91,94500.0
2012-03-13 10:20:00,5.91,5.92,5.91,5.91,107300.0,5.91,5.92,5.91,5.91,107300.0
2012-03-13 10:30:00,5.91,5.93,5.91,5.93,191600.0,5.91,5.93,5.91,5.93,191600.0
2012-03-13 10:40:00,5.93,5.93,5.92,5.93,85200.0,5.93,5.93,5.92,5.93,85200.0
2012-03-13 10:50:00,5.92,5.94,5.92,5.92,217100.0,5.92,5.94,5.92,5.92,217100.0
2012-03-13 11:00:00,5.92,5.93,5.91,5.92,125300.0,5.92,5.93,5.91,5.92,125300.0
2012-03-13 11:10:00,5.91,5.92,5.91,5.92,38800.0,5.91,5.92,5.91,5.92,38800.0
2012-03-13 11:20:00,5.92,5.92,5.91,5.91,33700.0,5.92,5.92,5.91,5.91,33700.0
2012-03-13 11:30:00,5.91,5.92,5.9,5.92,183500.0,5.91,5.92,5.9,5.92,183500.0
2012-03-13 11:40:00,5.92,5.93,5.91,5.93,51700.0,5.92,5.93,5.91,5.93,51700.0
2012-03-13 11:50:00,5.93,5.96,5.92,5.94,474800.0,5.93,5.96,5.92,5.94,474800.0
2012-03-13 12:00:00,5.95,5.95,5.94,5.95,35900.0,5.95,5.95,5.94,5.95,35900.0
2012-03-13 12:10:00,5.95,5.95,5.93,5.95,246700.0,5.95,5.95,5.93,5.95,246700.0
2012-03-13 12:20:00,5.95,5.95,5.94,5.95,24200.0,5.95,5.95,5.94,5.95,24200.0
2012-03-13 12:30:00,5.95,5.95,5.94,5.94,31400.0,5.95,5.95,5.94,5.94,31400.0
2012-03-13 12:40:00,5.95,5.95,5.94,5.95,43200.0,5.95,5.95,5.94,5.95,43200.0
2012-03-13 12:50:00,5.95,5.97,5.95,5.97,258700.0,5.95,5.97,5.95,5.97,258700.0
2012-03-13 13:00:00,5.97,5.97,5.96,5.96,18200.0,5.97,5.97,5.96,5.96,18200.0
2012-03-13 13:10:00,5.96,5.97,5.96,5.97,51200.0,5.96,5.97,5.96,5.97,51200.0
2012-03-13 13:20:00,5.97,5.97,5.96,5.96,22000.0,5.97,5.97,5.96,5.96,22000.0
2012-03-13 13:30:00,5.97,5.97,5.96,5.96,13800.0,5.97,5.97,5.96,5.96,13800.0
2012-03-13 13:40:00,5.97,5.97,5.96,5.96,27800.0,5.97,5.97,5.96,5.96,27800.0
2012-03-13 13:50:00,5.96,5.97,5.96,5.96,29000.0,5.96,5.97,5.96,5.96,29000.0
2012-03-13 14:00:00,5.96,5.96,5.94,5.95,274900.0,5.96,5.96,5.94,5.95,274900.0
2012-03-13 14:10:00,5.95,5.95,5.92,5.94,241900.0,5.95,5.95,5.92,5.94,241900.0
2012-03-13 14:20:00,5.94,5.96,5.93,5.95,191600.0,5.94,5.96,5.93,5.95,191600.0
2012-03-13 14:30:00,5.95,5.96,5.94,5.95,149900.0,5.95,5.96,5.94,5.95,149900.0
2012-03-13 14:40:00,5.95,5.95,5.94,5.94,34500.0,5.95,5.95,5.94,5.94,34500.0
2012-03-13 14:50:00,5.94,5.95,5.94,5.95,31200.0,5.94,5.95,5.94,5.95,31200.0
2012-03-13 15:00:00,5.95,5.98,5.94,5.96,611100.0,5.95,5.98,5.94,5.96,611100.0
2012-03-13 15:10:00,5.97,5.99,5.95,5.96,606300.0,5.97,5.99,5.95,5.96,606300.0
2012-03-13 15:20:00,5.96,5.99,5.95,5.98,1658300.0,5.96,5.99,5.95,5.98,1658300.0
2012-03-13 15:30:00,5.98,5.99,5.97,5.97,318300.0,5.98,5.99,5.97,5.97,318300.0
2012-03-13 15:40:00,5.97,6.01,5.96,5.98,1802600.0,5.97,6.01,5.96,5.98,1802600.0
2012-03-13 15:50:00,5.97,5.98,5.96,5.97,1819900.0,5.97,5.98,5.96,5.97,1819900.0
2012-03-14 09:30:00,5.95,5.99,5.94,5.95,345700.0,5.95,5.99,5.94,5.95,345700.0
2012-03-14 09:40:00,5.95,5.96,5.92,5.93,281900.0,5.95,5.96,5.92,5.93,281900.0
2012-03-14 09:50:00,5.94,5.97,5.93,5.96,124400.0,5.94,5.97,5.93,5.96,124400.0
2012-03-14 10:00:00,5.96,5.97,5.94,5.95,263300.0,5.96,5.97,5.94,5.95,263300.0
2012-03-14 10:10:00,5.94,5.95,5.93,5.94,230400.0,5.94,5.95,5.93,5.94,230400.0
2012-03-14 10:20:00,5.94,5.94,5.92,5.92,101800.0,5.94,5.94,5.92,5.92,101800.0
2012-03-14 10:30:00,5.93,5.93,5.9,5.91,594300.0,5.93,5.93,5.9,5.91,594300.0
2012-03-14 10:40:00,5.91,5.92,5.91,5.91,57600.0,5.91,5.92,5.91,5.91,57600.0
2012-03-14 10:50:00,5.92,5.92,5.9,5.9,187600.0,5.92,5.92,5.9,5.9,187600.0
2012-03-14 11:00:00,5.9,5.91,5.89,5.91,541900.0,5.9,5.91,5.89,5.91,541900.0
2012-03-14 11:10:00,5.91,5.91,5.9,5.91,212300.0,5.91,5.91,5.9,5.91,212300.0
2012-03-14 11:20:00,5.91,5.91,5.89,5.89,152100.0,5.91,5.91,5.89,5.89,152100.0
2012-03-14 11:30:00,5.89,5.9,5.87,5.89,542400.0,5.89,5.9,5.87,5.89,542400.0
2012-03-14 11:40:00,5.89,5.89,5.88,5.88,60200.0,5.89,5.89,5.88,5.88,60200.0
2012-03-14 11:50:00,5.89,5.89,5.88,5.88,107400.0,5.89,5.89,5.88,5.88,107400.0
2012-03-14 12:00:00,5.88,5.89,5.88,5.88,62100.0,5.88,5.89,5.88,5.88,62100.0
2012-03-14 12:10:00,5.89,5.89,5.88,5.88,49000.0,5.89,5.89,5.88,5.88,49000.0
2012-03-14 12:20:00,5.89,5.89,5.88,5.88,63100.0,5.89,5.89,5.88,5.88,63100.0
2012-03-14 12:30:00,5.89,5.89,5.88,5.88,33500.0,5.89,5.89,5.88,5.88,33500.0
2012-03-14 12:40:00,5.88,5.89,5.88,5.89,33500.0,5.88,5.89,5.88,5.89,33500.0
2012-03-14 12:50:00,5.89,5.89,5.87,5.88,195800.0,5.89,5.89,5.87,5.88,195800.0
2012-03-14 13:00:00,5.88,5.88,5.87,5.88,114700.0,5.88,5.88,5.87,5.88,114700.0
2012-03-14 13:10:00,5.88,5.88,5.87,5.88,279300.0,5.88,5.88,5.87,5.88,279300.0
2012-03-14 13:20:00,5.88,5.88,5.87,5.87,60200.0,5.88,5.88,5.87,5.87,60200.0
2012-03-14 13:30:00,5.87,5.88,5.87,5.88,57800.0,5.87,5.88,5.87,5.88,57800.0
2012-03-14 13:40:00,5.88,5.88,5.85,5.86,557400.0,5.88,5.88,5.85,5.86,557400.0
2012-03-14 13:50:00,5.85,5.86,5.83,5.83,496500.0,5.85,5.86,5.83,5.83,496500.0
2012-03-14 14:00:00,5.83,5.84,5.83,5.84,232300.0,5.83,5.84,5.83,5.84,232300.0
2012-03-14 14:10:00,5.84,5.85,5.83,5.85,457800.0,5.84,5.85,5.83,5.85,457800.0
2012-03-14 14:20:00,5.85,5.87,5.84,5.87,772400.0,5.85,5.87,5.84,5.87,772400.0
2012-03-14 14:30:00,5.87,5.9,5.87,5.9,401000.0,5.87,5.9,5.87,5.9,401000.0
2012-03-14 14:40:00,5.9,5.9,5.89,5.9,123600.0,5.9,5.9,5.89,5.9,123600.0
2012-03-14 14:50:00,5.9,5.9,5.89,5.9,190400.0,5.9,5.9,5.89,5.9,190400.0
2012-03-14 15:00:00,5.89,5.9,5.88,5.89,138300.0,5.89,5.9,5.88,5.89,138300.0
2012-03-14 15:10:00,5.89,5.89,5.87,5.88,175300.0,5.89,5.89,5.87,5.88,175300.0
2012-03-14 15:20:00,5.87,5.88,5.87,5.87,124800.0,5.87,5.88,5.87,5.87,124800.0
2012-03-14 15:30:00,5.87,5.88,5.86,5.87,455500.0,5.87,5.88,5.86,5.87,455500.0
2012-03-14 15:40:00,5.86,5.88,5.86,5.88,382600.0,5.86,5.88,5.86,5.88,382600.0
2012-03-14 15:50:00,5.87,5.89,5.87,5.89,839300.0,5.87,5.89,5.87,5.89,839300.0
2012-03-15 09:30:00,5.88,5.89,5.83,5.86,317500.0,5.88,5.89,5.83,5.86,317500.0
2012-03-15 09:40:00,5.86,5.87,5.84,5.84,111200.0,5.86,5.87,5.84,5.84,111200.0
2012-03-15 09:50:00,5.85,5.92,5.84,5.92,423200.0,5.85,5.92,5.84,5.92,423200.0
2012-03-15 10:00:00,5.91,5.92,5.88,5.9,334600.0,5.91,5.92,5.88,5.9,334600.0
2012-03-15 10:10:00,5.9,5.94,5.9,5.94,503400.0,5.9,5.94,5.9,5.94,503400.0
2012-03-15 10:20:00,5.94,5.95,5.93,5.95,105300.0,5.94,5.95,5.93,5.95,105300.0
2012-03-15 10:30:00,5.95,5.95,5.92,5.92,192000.0,5.95,5.95,5.92,5.92,192000.0
2012-03-15 10:40:00,5.92,5.93,5.91,5.92,188700.0,5.92,5.93,5.91,5.92,188700.0
2012-03-15 10:50:00,5.92,5.93,5.91,5.92,176700.0,5.92,5.93,5.91,5.92,176700.0
2012-03-15 11:00:00,5.91,5.92,5.9,5.92,130600.0,5.91,5.92,5.9,5.92,130600.0
2012-03-15 11:10:00,5.92,5.92,5.89,5.89,276000.0,5.92,5.92,5.89,5.89,276000.0
2012-03-15 11:20:00,5.9,5.91,5.89,5.91,102500.0,5.9,5.91,5.89,5.91,102500.0
2012-03-15 11:30:00,5.91,5.92,5.9,5.91,99400.0,5.91,5.92,5.9,5.91,99400.0
2012-03-15 11:40:00,5.92,5.94,5.91,5.94,151100.0,5.92,5.94,5.91,5.94,151100.0
2012-03-15 11:50:00,5.94,5.95,5.93,5.95,92400.0,5.94,5.95,5.93,5.95,92400.0
2012-03-15 12:00:00,5.95,5.95,5.94,5.95,39900.0,5.95,5.95,5.94,5.95,39900.0
2012-03-15 12:10:00,5.95,5.95,5.94,5.95,109700.0,5.95,5.95,5.94,5.95,109700.0
2012-03-15 12:20:00,5.95,5.96,5.94,5.96,183900.0,5.95,5.96,5.94,5.96,183900.0
2012-03-15 12:30:00,5.96,5.96,5.95,5.95,172700.0,5.96,5.96,5.95,5.95,172700.0
2012-03-15 12:40:00,5.96,5.96,5.95,5.96,60400.0,5.96,5.96,5.95,5.96,60400.0
2012-03-15 12:50:00,5.96,5.96,5.94,5.95,227400.0,5.96,5.96,5.94,5.95,227400.0
2012-03-15 13:00:00,5.95,5.95,5.94,5.95,75800.0,5.95,5.95,5.94,5.95,75800.0
2012-03-15 13:10:00,5.95,5.97,5.94,5.95,394800.0,5.95,5.97,5.94,5.95,394800.0
2012-03-15 13:20:00,5.96,5.96,5.95,5.95,47700.0,5.96,5.96,5.95,5.95,47700.0
2012-03-15 13:30:00,5.95,5.96,5.95,5.95,42800.0,5.95,5.96,5.95,5.95,42800.0
2012-03-15 13:40:00,5.96,5.96,5.95,5.96,36900.0,5.96,5.96,5.95,5.96,36900.0
2012-03-15 13:50:00,5.96,5.96,5.94,5.94,119800.0,5.96,5.96,5.94,5.94,119800.0
2012-03-15 14:00:00,5.94,5.95,5.94,5.95,55900.0,5.94,5.95,5.94,5.95,55900.0
2012-03-15 14:10:00,5.95,5.95,5.94,5.95,59300.0,5.95,5.95,5.94,5.95,59300.0
2012-03-15 14:20:00,5.95,5.96,5.94,5.96,196400.0,5.95,5.96,5.94,5.96,196400.0
2012-03-15 14:30:00,5.96,5.97,5.95,5.96,103100.0,5.96,5.97,5.95,5.96,103100.0
2012-03-15 14:40:00,5.97,5.98,5.96,5.97,143100.0,5.97,5.98,5.96,5.97,143100.0
2012-03-15 14:50:00,5.98,5.99,5.97,5.99,109600.0,5.98,5.99,5.97,5.99,109600.0
2012-03-15 15:00:00,5.99,5.99,5.98,5.99,112800.0,5.99,5.99,5.98,5.99,112800.0
2012-03-15 15:10:00,5.99,5.99,5.98,5.99,98900.0,5.99,5.99,5.98,5.99,98900.0
2012-03-15 15:20:00,5.99,6.0,5.98,6.0,159100.0,5.99,6.0,5.98,6.0,159100.0
2012-03-15 15:30:00,5.99,6.0,5.99,6.0,162800.0,5.99,6.0,5.99,6.0,162800.0
2012-03-15 15:40:00,6.0,6.0,5.98,6.0,571600.0,6.0,6.0,5.98,6.0,571600.0
2012-03-15 15:50:00,5.99,6.0,5.99,6.0,828300.0,5.99,6.0,5.99,6.0,828300.0
2012-03-16 09:30:00,6.02,6.03,5.95,6.01,2244900.0,6.02,6.03,5.95,6.01,2244900.0
2012-03-16 09:40:00,6.02,6.04,6.01,6.03,284000.0,6.02,6.04,6.01,6.03,284000.0
2012-03-16 09:50:00,6.02,6.03,6.01,6.02,119400.0,6.02,6.03,6.01,6.02,119400.0
2012-03-16 10:00:00,6.02,6.05,6.01,6.04,284300.0,6.02,6.05,6.01,6.04,284300.0
2012-03-16 10:10:00,6.04,6.06,6.03,6.05,226700.0,6.04,6.06,6.03,6.05,226700.0
2012-03-16 10:20:00,6.05,6.06,6.05,6.06,107500.0,6.05,6.06,6.05,6.06,107500.0
2012-03-16 10:30:00,6.06,6.12,6.06,6.12,931100.0,6.06,6.12,6.06,6.12,931100.0
2012-03-16 10:40:00,6.12,6.12,6.11,6.11,103200.0,6.12,6.12,6.11,6.11,103200.0
2012-03-16 10:50:00,6.12,6.12,6.1,6.1,202700.0,6.12,6.12,6.1,6.1,202700.0
2012-03-16 11:00:00,6.11,6.12,6.1,6.1,382400.0,6.11,6.12,6.1,6.1,382400.0
2012-03-16 11:10:00,6.11,6.11,6.09,6.09,292200.0,6.11,6.11,6.09,6.09,292200.0
2012-03-16 11:20:00,6.1,6.11,6.09,6.11,279600.0,6.1,6.11,6.09,6.11,279600.0
2012-03-16 11:30:00,6.11,6.11,6.1,6.1,114100.0,6.11,6.11,6.1,6.1,114100.0
2012-03-16 11:40:00,6.1,6.11,6.1,6.11,144500.0,6.1,6.11,6.1,6.11,144500.0
2012-03-16 11:50:00,6.1,6.11,6.1,6.11,68600.0,6.1,6.11,6.1,6.11,68600.0
2012-03-16 12:00:00,6.1,6.11,6.1,6.1,64000.0,6.1,6.11,6.1,6.1,64000.0
2012-03-16 12:10:00,6.1,6.11,6.1,6.1,150900.0,6.1,6.11,6.1,6.1,150900.0
2012-03-16 12:20:00,6.11,6.11,6.1,6.1,61100.0,6.11,6.11,6.1,6.1,61100.0
2012-03-16 12:30:00,6.1,6.11,6.1,6.1,79100.0,6.1,6.11,6.1,6.1,79100.0
2012-03-16 12:40:00,6.11,6.11,6.1,6.1,97700.0,6.11,6.11,6.1,6.1,97700.0
2012-03-16 12:50:00,6.1,6.11,6.09,6.1,124500.0,6.1,6.11,6.09,6.1,124500.0
2012-03-16 13:00:00,6.1,6.1,6.09,6.1,48400.0,6.1,6.1,6.09,6.1,48400.0
2012-03-16 13:10:00,6.1,6.1,6.09,6.1,56400.0,6.1,6.1,6.09,6.1,56400.0
2012-03-16 13:20:00,6.09,6.1,6.09,6.1,41700.0,6.09,6.1,6.09,6.1,41700.0
2012-03-16 13:30:00,6.1,6.11,6.09,6.1,359800.0,6.1,6.11,6.09,6.1,359800.0
2012-03-16 13:40:00,6.11,6.11,6.1,6.11,197100.0,6.11,6.11,6.1,6.11,197100.0
2012-03-16 13:50:00,6.1,6.11,6.1,6.1,73600.0,6.1,6.11,6.1,6.1,73600.0
2012-03-16 14:00:00,6.11,6.11,6.1,6.11,48900.0,6.11,6.11,6.1,6.11,48900.0
2012-03-16 14:10:00,6.11,6.11,6.1,6.1,81000.0,6.11,6.11,6.1,6.1,81000.0
2012-03-16 14:20:00,6.1,6.11,6.1,6.11,79600.0,6.1,6.11,6.1,6.11,79600.0
2012-03-16 14:30:00,6.1,6.11,6.1,6.11,82900.0,6.1,6.11,6.1,6.11,82900.0
2012-03-16 14:40:00,6.1,6.11,6.1,6.1,145000.0,6.1,6.11,6.1,6.1,145000.0
2012-03-16 14:50:00,6.11,6.11,6.1,6.1,94000.0,6.11,6.11,6.1,6.1,94000.0
2012-03-16 15:00:00,6.1,6.12,6.09,6.1,1960000.0,6.1,6.12,6.09,6.1,1960000.0
2012-03-16 15:10:00,6.09,6.11,6.09,6.11,372100.0,6.09,6.11,6.09,6.11,372100.0
2012-03-16 15:20:00,6.1,6.11,6.1,6.1,146200.0,6.1,6.11,6.1,6.1,146200.0
2012-03-16 15:30:00,6.11,6.11,6.1,6.11,433500.0,6.11,6.11,6.1,6.11,433500.0
2012-03-16 15:40:00,6.1,6.11,6.1,6.1,457000.0,6.1,6.11,6.1,6.1,457000.0
2012-03-16 15:50:00,6.11,6.11,6.1,6.1,682300.0,6.11,6.11,6.1,6.1,682300.0
2012-03-19 09:30:00,6.12,6.13,6.09,6.13,163800.0,6.12,6.13,6.09,6.13,163800.0
2012-03-19 09:40:00,6.13,6.16,6.12,6.15,264800.0,6.13,6.16,6.12,6.15,264800.0
2012-03-19 09:50:00,6.16,6.16,6.15,6.16,40700.0,6.16,6.16,6.15,6.16,40700.0
2012-03-19 10:00:00,6.16,6.16,6.09,6.09,434800.0,6.16,6.16,6.09,6.09,434800.0
2012-03-19 10:10:00,6.1,6.1,6.08,6.08,144000.0,6.1,6.1,6.08,6.08,144000.0
2012-03-19 10:20:00,6.08,6.09,6.07,6.07,183400.0,6.08,6.09,6.07,6.07,183400.0
2012-03-19 10:30:00,6.08,6.09,6.07,6.08,190900.0,6.08,6.09,6.07,6.08,190900.0
2012-03-19 10:40:00,6.09,6.09,6.07,6.07,251500.0,6.09,6.09,6.07,6.07,251500.0
2012-03-19 10:50:00,6.07,6.08,6.07,6.07,67600.0,6.07,6.08,6.07,6.07,67600.0
2012-03-19 11:00:00,6.07,6.08,6.05,6.05,299000.0,6.07,6.08,6.05,6.05,299000.0
2012-03-19 11:10:00,6.05,6.06,6.04,6.04,109100.0,6.05,6.06,6.04,6.04,109100.0
2012-03-19 11:20:00,6.05,6.05,6.04,6.04,75500.0,6.05,6.05,6.04,6.04,75500.0
2012-03-19 11:30:00,6.05,6.05,6.04,6.04,77600.0,6.05,6.05,6.04,6.04,77600.0
2012-03-19 11:40:00,6.05,6.07,6.04,6.07,311100.0,6.05,6.07,6.04,6.07,311100.0
2012-03-19 11:50:00,6.07,6.07,6.06,6.06,75100.0,6.07,6.07,6.06,6.06,75100.0
2012-03-19 12:00:00,6.07,6.08,6.06,6.08,187500.0,6.07,6.08,6.06,6.08,187500.0
2012-03-19 12:10:00,6.08,6.08,6.07,6.08,63200.0,6.08,6.08,6.07,6.08,63200.0
2012-03-19 12:20:00,6.08,6.08,6.06,6.06,211600.0,6.08,6.08,6.06,6.06,211600.0
2012-03-19 12:30:00,6.06,6.07,6.06,6.07,86600.0,6.06,6.07,6.06,6.07,86600.0
2012-03-19 12:40:00,6.06,6.07,6.06,6.06,76500.0,6.06,6.07,6.06,6.06,76500.0
2012-03-19 12:50:00,6.06,6.07,6.05,6.05,154900.0,6.06,6.07,6.05,6.05,154900.0
2012-03-19 13:00:00,6.05,6.06,6.05,6.05,92000.0,6.05,6.06,6.05,6.05,92000.0
2012-03-19 13:10:00,6.06,6.06,6.04,6.04,173000.0,6.06,6.06,6.04,6.04,173000.0
2012-03-19 13:20:00,6.04,6.05,6.04,6.04,286600.0,6.04,6.05,6.04,6.04,286600.0
2012-03-19 13:30:00,6.04,6.05,6.04,6.04,55400.0,6.04,6.05,6.04,6.04,55400.0
2012-03-19 13:40:00,6.04,6.05,6.04,6.04,52700.0,6.04,6.05,6.04,6.04,52700.0
2012-03-19 13:50:00,6.04,6.05,6.03,6.04,403000.0,6.04,6.05,6.03,6.04,403000.0
2012-03-19 14:00:00,6.03,6.04,6.03,6.04,122000.0,6.03,6.04,6.03,6.04,122000.0
2012-03-19 14:10:00,6.04,6.05,6.02,6.04,441900.0,6.04,6.05,6.02,6.04,441900.0
2012-03-19 14:20:00,6.05,6.06,6.04,6.05,490100.0,6.05,6.06,6.04,6.05,490100.0
2012-03-19 14:30:00,6.06,6.06,6.05,6.05,139700.0,6.06,6.06,6.05,6.05,139700.0
2012-03-19 14:40:00,6.05,6.06,6.05,6.05,76600.0,6.05,6.06,6.05,6.05,76600.0
2012-03-19 14:50:00,6.05,6.06,6.04,6.04,249200.0,6.05,6.06,6.04,6.04,249200.0
2012-03-19 15:00:00,6.05,6.05,6.04,6.05,88200.0,6.05,6.05,6.04,6.05,88200.0
2012-03-19 15:10:00,6.04,6.06,6.04,6.06,424500.0,6.04,6.06,6.04,6.06,424500.0
2012-03-19 15:20:00,6.06,6.06,6.05,6.06,293200.0,6.06,6.06,6.05,6.06,293200.0
2012-03-19 15:30:00,6.06,6.06,6.05,6.06,236100.0,6.06,6.06,6.05,6.06,236100.0
2012-03-19 15:40:00,6.06,6.06,6.04,6.04,666900.0,6.06,6.06,6.04,6.04,666900.0
2012-03-19 15:50:00,6.05,6.05,6.03,6.03,857900.0,6.05,6.05,6.03,6.03,857900.0
2012-03-20 09:30:00,6.03,6.05,6.02,6.04,318100.0,6.03,6.05,6.02,6.04,318100.0
2012-03-20 09:40:00,6.04,6.04,6.0,6.01,218600.0,6.04,6.04,6.0,6.01,218600.0
2012-03-20 09:50:00,6.01,6.03,6.0,6.03,182400.0,6.01,6.03,6.0,6.03,182400.0
2012-03-20 10:00:00,6.03,6.03,6.02,6.02,124400.0,6.03,6.03,6.02,6.02,124400.0
2012-03-20 10:10:00,6.03,6.03,6.01,6.01,197600.0,6.03,6.03,6.01,6.01,197600.0
2012-03-20 10:20:00,6.01,6.02,6.0,6.0,178100.0,6.01,6.02,6.0,6.0,178100.0
2012-03-20 10:30:00,6.0,6.01,6.0,6.0,155900.0,6.0,6.01,6.0,6.0,155900.0
2012-03-20 10:40:00,6.01,6.02,6.0,6.02,117000.0,6.01,6.02,6.0,6.02,117000.0
2012-03-20 10:50:00,6.02,6.03,6.02,6.03,94200.0,6.02,6.03,6.02,6.03,94200.0
2012-03-20 11:00:00,6.02,6.03,6.02,6.03,76800.0,6.02,6.03,6.02,6.03,76800.0
2012-03-20 11:10:00,6.03,6.03,6.02,6.03,62900.0,6.03,6.03,6.02,6.03,62900.0
2012-03-20 11:20:00,6.03,6.03,6.02,6.03,44300.0,6.03,6.03,6.02,6.03,44300.0
2012-03-20 11:30:00,6.03,6.03,6.02,6.03,159500.0,6.03,6.03,6.02,6.03,159500.0
2012-03-20 11:40:00,6.03,6.04,6.02,6.04,131700.0,6.03,6.04,6.02,6.04,131700.0
2012-03-20 11:50:00,6.04,6.04,6.03,6.04,37900.0,6.04,6.04,6.03,6.04,37900.0
2012-03-20 12:00:00,6.04,6.05,6.03,6.04,130100.0,6.04,6.05,6.03,6.04,130100.0
2012-03-20 12:10:00,6.04,6.05,6.04,6.04,69300.0,6.04,6.05,6.04,6.04,69300.0
2012-03-20 12:20:00,6.04,6.05,6.04,6.05,25000.0,6.04,6.05,6.04,6.05,25000.0
2012-03-20 12:30:00,6.04,6.05,6.04,6.04,140600.0,6.04,6.05,6.04,6.04,140600.0
2012-03-20 12:40:00,6.04,6.05,6.04,6.04,149100.0,6.04,6.05,6.04,6.04,149100.0
2012-03-20 12:50:00,6.04,6.05,6.04,6.04,34900.0,6.04,6.05,6.04,6.04,34900.0
2012-03-20 13:00:00,6.04,6.06,6.04,6.06,137200.0,6.04,6.06,6.04,6.06,137200.0
2012-03-20 13:10:00,6.06,6.07,6.06,6.07,60300.0,6.06,6.07,6.06,6.07,60300.0
2012-03-20 13:20:00,6.07,6.07,6.06,6.07,25500.0,6.07,6.07,6.06,6.07,25500.0
2012-03-20 13:30:00,6.07,6.07,6.06,6.07,36200.0,6.07,6.07,6.06,6.07,36200.0
2012-03-20 13:40:00,6.06,6.07,6.06,6.07,30700.0,6.06,6.07,6.06,6.07,30700.0
2012-03-20 13:50:00,6.07,6.07,6.06,6.07,51000.0,6.07,6.07,6.06,6.07,51000.0
2012-03-20 14:00:00,6.07,6.07,6.06,6.07,57200.0,6.07,6.07,6.06,6.07,57200.0
2012-03-20 14:10:00,6.07,6.07,6.06,6.07,81400.0,6.07,6.07,6.06,6.07,81400.0
2012-03-20 14:20:00,6.06,6.07,6.06,6.06,50500.0,6.06,6.07,6.06,6.06,50500.0
2012-03-20 14:30:00,6.06,6.07,6.06,6.06,90700.0,6.06,6.07,6.06,6.06,90700.0
2012-03-20 14:40:00,6.07,6.07,6.06,6.07,80200.0,6.07,6.07,6.06,6.07,80200.0
2012-03-20 14:50:00,6.07,6.07,6.06,6.06,63600.0,6.07,6.07,6.06,6.06,63600.0
2012-03-20 15:00:00,6.06,6.07,6.05,6.06,169800.0,6.06,6.07,6.05,6.06,169800.0
2012-03-20 15:10:00,6.05,6.06,6.05,6.05,133700.0,6.05,6.06,6.05,6.05,133700.0
2012-03-20 15:20:00,6.06,6.06,6.05,6.06,127200.0,6.06,6.06,6.05,6.06,127200.0
2012-03-20 15:30:00,6.05,6.06,6.04,6.04,296900.0,6.05,6.06,6.04,6.04,296900.0
2012-03-20 15:40:00,6.04,6.05,6.03,6.03,272600.0,6.04,6.05,6.03,6.03,272600.0
2012-03-20 15:50:00,6.04,6.04,6.03,6.04,519000.0,6.04,6.04,6.03,6.04,519000.0
2012-03-21 09:30:00,6.02,6.04,6.0,6.01,194100.0,6.02,6.04,6.0,6.01,194100.0
2012-03-21 09:40:00,6.0,6.01,6.0,6.0,21500.0,6.0,6.01,6.0,6.0,21500.0
2012-03-21 09:50:00,6.0,6.01,5.98,5.99,116200.0,6.0,6.01,5.98,5.99,116200.0
2012-03-21 10:00:00,5.99,5.99,5.97,5.97,98600.0,5.99,5.99,5.97,5.97,98600.0
2012-03-21 10:10:00,5.98,5.99,5.97,5.98,100700.0,5.98,5.99,5.97,5.98,100700.0
2012-03-21 10:20:00,5.99,5.99,5.98,5.98,66800.0,5.99,5.99,5.98,5.98,66800.0
2012-03-21 10:30:00,5.99,5.99,5.98,5.99,23400.0,5.99,5.99,5.98,5.99,23400.0
2012-03-21 10:40:00,5.98,5.99,5.97,5.98,268600.0,5.98,5.99,5.97,5.98,268600.0
2012-03-21 10:50:00,5.97,5.98,5.96,5.96,67800.0,5.97,5.98,5.96,5.96,67800.0
2012-03-21 11:00:00,5.96,5.97,5.95,5.97,187600.0,5.96,5.97,5.95,5.97,187600.0
2012-03-21 11:10:00,5.97,5.98,5.96,5.98,37300.0,5.97,5.98,5.96,5.98,37300.0
2012-03-21 11:20:00,5.98,5.98,5.96,5.97,103600.0,5.98,5.98,5.96,5.97,103600.0
2012-03-21 11:30:00,5.96,5.97,5.96,5.96,163800.0,5.96,5.97,5.96,5.96,163800.0
2012-03-21 11:40:00,5.96,5.97,5.96,5.97,27900.0,5.96,5.97,5.96,5.97,27900.0
2012-03-21 11:50:00,5.96,5.97,5.96,5.97,30000.0,5.96,5.97,5.96,5.97,30000.0
2012-03-21 12:00:00,5.96,5.97,5.96,5.97,28000.0,5.96,5.97,5.96,5.97,28000.0
2012-03-21 12:10:00,5.97,5.99,5.96,5.99,190100.0,5.97,5.99,5.96,5.99,190100.0
2012-03-21 12:20:00,5.98,6.0,5.98,6.0,104800.0,5.98,6.0,5.98,6.0,104800.0
2012-03-21 12:30:00,6.0,6.0,5.99,6.0,31400.0,6.0,6.0,5.99,6.0,31400.0
2012-03-21 12:40:00,6.0,6.01,5.99,6.0,72200.0,6.0,6.01,5.99,6.0,72200.0
2012-03-21 12:50:00,6.01,6.03,6.0,6.02,251100.0,6.01,6.03,6.0,6.02,251100.0
2012-03-21 13:00:00,6.01,6.02,6.01,6.01,20300.0,6.01,6.02,6.01,6.01,20300.0
2012-03-21 13:10:00,6.01,6.02,6.01,6.01,39400.0,6.01,6.02,6.01,6.01,39400.0
2012-03-21 13:20:00,6.01,6.02,6.0,6.0,66500.0,6.01,6.02,6.0,6.0,66500.0
2012-03-21 13:30:00,6.0,6.01,5.99,6.0,53300.0,6.0,6.01,5.99,6.0,53300.0
2012-03-21 13:40:00,5.99,6.0,5.99,6.0,25400.0,5.99,6.0,5.99,6.0,25400.0
2012-03-21 13:50:00,6.0,6.01,5.99,6.0,199400.0,6.0,6.01,5.99,6.0,199400.0
2012-03-21 14:00:00,6.01,6.01,6.0,6.0,33600.0,6.01,6.01,6.0,6.0,33600.0
2012-03-21 14:10:00,6.01,6.01,6.0,6.0,28900.0,6.01,6.01,6.0,6.0,28900.0
2012-03-21 14:20:00,6.0,6.01,5.99,5.99,217000.0,6.0,6.01,5.99,5.99,217000.0
2012-03-21 14:30:00,5.99,6.02,5.99,6.01,287300.0,5.99,6.02,5.99,6.01,287300.0
2012-03-21 14:40:00,6.02,6.02,6.0,6.0,140100.0,6.02,6.02,6.0,6.0,140100.0
2012-03-21 14:50:00,6.0,6.04,6.0,6.04,676300.0,6.0,6.04,6.0,6.04,676300.0
2012-03-21 15:00:00,6.04,6.05,6.03,6.05,672300.0,6.04,6.05,6.03,6.05,672300.0
2012-03-21 15:10:00,6.04,6.06,6.04,6.04,334200.0,6.04,6.06,6.04,6.04,334200.0
2012-03-21 15:20:00,6.04,6.05,6.04,6.04,84100.0,6.04,6.05,6.04,6.04,84100.0
2012-03-21 15:30:00,6.04,6.05,6.04,6.04,161400.0,6.04,6.05,6.04,6.04,161400.0
2012-03-21 15:40:00,6.04,6.05,6.03,6.04,450200.0,6.04,6.05,6.03,6.04,450200.0
2012-03-21 15:50:00,6.04,6.05,6.03,6.04,1035100.0,6.04,6.05,6.03,6.04,1035100.0
2012-03-22 09:30:00,5.98,6.01,5.95,5.96,305600.0,5.98,6.01,5.95,5.96,305600.0
2012-03-22 09:40:00,5.96,6.01,5.95,6.0,409900.0,5.96,6.01,5.95,6.0,409900.0
2012-03-22 09:50:00,6.0,6.02,6.0,6.0,272800.0,6.0,6.02,6.0,6.0,272800.0
2012-03-22 10:00:00,6.0,6.0,5.99,5.99,67900.0,6.0,6.0,5.99,5.99,67900.0
2012-03-22 10:10:00,5.99,5.99,5.96,5.97,136700.0,5.99,5.99,5.96,5.97,136700.0
2012-03-22 10:20:00,5.96,5.98,5.95,5.96,204900.0,5.96,5.98,5.95,5.96,204900.0
2012-03-22 10:30:00,5.96,5.96,5.94,5.94,143800.0,5.96,5.96,5.94,5.94,143800.0
2012-03-22 10:40:00,5.94,5.95,5.93,5.94,122700.0,5.94,5.95,5.93,5.94,122700.0
2012-03-22 10:50:00,5.94,5.95,5.92,5.92,157600.0,5.94,5.95,5.92,5.92,157600.0
2012-03-22 11:00:00,5.92,5.93,5.91,5.92,189400.0,5.92,5.93,5.91,5.92,189400.0
2012-03-22 11:10:00,5.93,5.94,5.92,5.94,100000.0,5.93,5.94,5.92,5.94,100000.0
2012-03-22 11:20:00,5.94,5.96,5.93,5.95,779200.0,5.94,5.96,5.93,5.95,779200.0
2012-03-22 11:30:00,5.95,5.99,5.95,5.99,258800.0,5.95,5.99,5.95,5.99,258800.0
2012-03-22 11:40:00,5.99,5.99,5.98,5.98,194800.0,5.99,5.99,5.98,5.98,194800.0
2012-03-22 11:50:00,5.98,5.99,5.98,5.99,67600.0,5.98,5.99,5.98,5.99,67600.0
2012-03-22 12:00:00,5.98,5.99,5.98,5.99,99800.0,5.98,5.99,5.98,5.99,99800.0
2012-03-22 12:10:00,5.99,5.99,5.98,5.99,61800.0,5.99,5.99,5.98,5.99,61800.0
2012-03-22 12:20:00,5.98,5.99,5.98,5.99,46900.0,5.98,5.99,5.98,5.99,46900.0
2012-03-22 12:30:00,5.99,5.99,5.98,5.99,83500.0,5.99,5.99,5.98,5.99,83500.0
2012-03-22 12:40:00,5.99,5.99,5.98,5.99,38900.0,5.99,5.99,5.98,5.99,38900.0
2012-03-22 12:50:00,5.99,5.99,5.98,5.99,85000.0,5.99,5.99,5.98,5.99,85000.0
2012-03-22 13:00:00,5.99,6.0,5.98,5.99,85200.0,5.99,6.0,5.98,5.99,85200.0
2012-03-22 13:10:00,6.0,6.0,5.99,6.0,30400.0,6.0,6.0,5.99,6.0,30400.0
2012-03-22 13:20:00,5.99,6.0,5.99,6.0,28200.0,5.99,6.0,5.99,6.0,28200.0
2012-03-22 13:30:00,6.0,6.0,5.99,6.0,17500.0,6.0,6.0,5.99,6.0,17500.0
2012-03-22 13:40:00,6.0,6.0,5.99,5.99,28300.0,6.0,6.0,5.99,5.99,28300.0
2012-03-22 13:50:00,5.99,6.0,5.97,5.98,281300.0,5.99,6.0,5.97,5.98,281300.0
2012-03-22 14:00:00,5.97,5.99,5.97,5.99,153200.0,5.97,5.99,5.97,5.99,153200.0
2012-03-22 14:10:00,5.98,5.99,5.97,5.97,154300.0,5.98,5.99,5.97,5.97,154300.0
2012-03-22 14:20:00,5.97,5.98,5.96,5.96,74700.0,5.97,5.98,5.96,5.96,74700.0
2012-03-22 14:30:00,5.96,5.97,5.96,5.96,62800.0,5.96,5.97,5.96,5.96,62800.0
2012-03-22 14:40:00,5.96,5.97,5.96,5.96,28600.0,5.96,5.97,5.96,5.96,28600.0
2012-03-22 14:50:00,5.97,5.97,5.96,5.97,118500.0,5.97,5.97,5.96,5.97,118500.0
2012-03-22 15:00:00,5.97,5.97,5.95,5.95,134900.0,5.97,5.97,5.95,5.95,134900.0
2012-03-22 15:10:00,5.96,5.96,5.93,5.93,249800.0,5.96,5.96,5.93,5.93,249800.0
2012-03-22 15:20:00,5.94,5.96,5.93,5.95,316900.0,5.94,5.96,5.93,5.95,316900.0
2012-03-22 15:30:00,5.96,5.96,5.95,5.95,121200.0,5.96,5.96,5.95,5.95,121200.0
2012-03-22 15:40:00,5.96,5.98,5.95,5.98,373400.0,5.96,5.98,5.95,5.98,373400.0
2012-03-22 15:50:00,5.98,6.0,5.97,6.0,1198100.0,5.98,6.0,5.97,6.0,1198100.0
2012-03-23 09:30:00,6.0,6.0,5.97,5.97,106800.0,6.0,6.0,5.97,5.97,106800.0
2012-03-23 09:40:00,5.98,5.98,5.95,5.98,215900.0,5.98,5.98,5.95,5.98,215900.0
2012-03-23 09:50:00,5.98,5.98,5.97,5.98,42200.0,5.98,5.98,5.97,5.98,42200.0
2012-03-23 10:00:00,5.97,5.98,5.96,5.96,81400.0,5.97,5.98,5.96,5.96,81400.0
2012-03-23 10:10:00,5.96,5.97,5.94,5.96,120400.0,5.96,5.97,5.94,5.96,120400.0
2012-03-23 10:20:00,5.95,5.96,5.94,5.94,39000.0,5.95,5.96,5.94,5.94,39000.0
2012-03-23 10:30:00,5.94,5.96,5.93,5.95,191000.0,5.94,5.96,5.93,5.95,191000.0
2012-03-23 10:40:00,5.95,5.95,5.94,5.94,22200.0,5.95,5.95,5.94,5.94,22200.0
2012-03-23 10:50:00,5.95,5.97,5.94,5.96,182000.0,5.95,5.97,5.94,5.96,182000.0
2012-03-23 11:00:00,5.96,5.97,5.95,5.95,174600.0,5.96,5.97,5.95,5.95,174600.0
2012-03-23 11:10:00,5.96,5.96,5.95,5.96,24600.0,5.96,5.96,5.95,5.96,24600.0
2012-03-23 11:20:00,5.95,5.96,5.95,5.96,79600.0,5.95,5.96,5.95,5.96,79600.0
2012-03-23 11:30:00,5.95,5.96,5.95,5.95,23500.0,5.95,5.96,5.95,5.95,23500.0
2012-03-23 11:40:00,5.96,5.98,5.95,5.98,346100.0,5.96,5.98,5.95,5.98,346100.0
2012-03-23 11:50:00,5.98,5.98,5.97,5.98,73600.0,5.98,5.98,5.97,5.98,73600.0
2012-03-23 12:00:00,5.98,5.98,5.97,5.98,46000.0,5.98,5.98,5.97,5.98,46000.0
2012-03-23 12:10:00,5.98,5.98,5.97,5.98,16000.0,5.98,5.98,5.97,5.98,16000.0
2012-03-23 12:20:00,5.98,5.98,5.97,5.97,20400.0,5.98,5.98,5.97,5.97,20400.0
2012-03-23 12:30:00,5.98,5.98,5.97,5.98,16100.0,5.98,5.98,5.97,5.98,16100.0
2012-03-23 12:40:00,5.98,5.98,5.97,5.97,35500.0,5.98,5.98,5.97,5.97,35500.0
2012-03-23 12:50:00,5.97,5.98,5.97,5.97,17300.0,5.97,5.98,5.97,5.97,17300.0
2012-03-23 13:00:00,5.98,5.98,5.97,5.97,43800.0,5.98,5.98,5.97,5.97,43800.0
2012-03-23 13:10:00,5.98,5.98,5.97,5.97,13500.0,5.98,5.98,5.97,5.97,13500.0
2012-03-23 13:20:00,5.97,5.98,5.97,5.98,24700.0,5.97,5.98,5.97,5.98,24700.0
2012-03-23 13:30:00,5.98,5.98,5.97,5.97,39900.0,5.98,5.98,5.97,5.97,39900.0
2012-03-23 13:40:00,5.98,5.98,5.97,5.97,13000.0,5.98,5.98,5.97,5.97,13000.0
2012-03-23 13:50:00,5.98,5.99,5.96,5.99,541000.0,5.98,5.99,5.96,5.99,541000.0
2012-03-23 14:00:00,5.99,5.99,5.98,5.99,13100.0,5.99,5.99,5.98,5.99,13100.0
2012-03-23 14:10:00,5.98,6.0,5.98,6.0,302800.0,5.98,6.0,5.98,6.0,302800.0
2012-03-23 14:20:00,6.0,6.0,5.99,6.0,23800.0,6.0,6.0,5.99,6.0,23800.0
2012-03-23 14:30:00,6.0,6.0,5.99,6.0,31600.0,6.0,6.0,5.99,6.0,31600.0
2012-03-23 14:40:00,6.0,6.0,5.99,6.0,29000.0,6.0,6.0,5.99,6.0,29000.0
2012-03-23 14:50:00,5.99,6.0,5.98,6.0,139600.0,5.99,6.0,5.98,6.0,139600.0
2012-03-23 15:00:00,5.99,6.0,5.99,5.99,33900.0,5.99,6.0,5.99,5.99,33900.0
2012-03-23 15:10:00,5.99,6.0,5.98,5.99,171200.0,5.99,6.0,5.98,5.99,171200.0
2012-03-23 15:20:00,6.0,6.0,5.99,5.99,42100.0,6.0,6.0,5.99,5.99,42100.0
2012-03-23 15:30:00,6.0,6.0,5.98,5.98,177300.0,6.0,6.0,5.98,5.98,177300.0
2012-03-23 15:40:00,5.98,6.0,5.97,5.97,183400.0,5.98,6.0,5.97,5.97,183400.0
2012-03-23 15:50:00,5.97,5.98,5.97,5.97,459100.0,5.97,5.98,5.97,5.97,459100.0
2012-03-26 09:30:00,6.0,6.05,6.0,6.04,216600.0,6.0,6.05,6.0,6.04,216600.0
2012-03-26 09:40:00,6.04,6.05,6.04,6.04,57400.0,6.04,6.05,6.04,6.04,57400.0
2012-03-26 09:50:00,6.04,6.05,6.04,6.04,120800.0,6.04,6.05,6.04,6.04,120800.0
2012-03-26 10:00:00,6.04,6.07,6.04,6.07,160300.0,6.04,6.07,6.04,6.07,160300.0
2012-03-26 10:10:00,6.07,6.09,6.06,6.08,249400.0,6.07,6.09,6.06,6.08,249400.0
2012-03-26 10:20:00,6.08,6.08,6.06,6.06,104700.0,6.08,6.08,6.06,6.06,104700.0
2012-03-26 10:30:00,6.07,6.08,6.07,6.07,158800.0,6.07,6.08,6.07,6.07,158800.0
2012-03-26 10:40:00,6.07,6.08,6.06,6.06,137000.0,6.07,6.08,6.06,6.06,137000.0
2012-03-26 10:50:00,6.06,6.07,6.06,6.06,62700.0,6.06,6.07,6.06,6.06,62700.0
2012-03-26 11:00:00,6.06,6.06,6.05,6.05,73500.0,6.06,6.06,6.05,6.05,73500.0
2012-03-26 11:10:00,6.05,6.06,6.05,6.05,38200.0,6.05,6.06,6.05,6.05,38200.0
2012-03-26 11:20:00,6.05,6.06,6.03,6.03,98500.0,6.05,6.06,6.03,6.03,98500.0
2012-03-26 11:30:00,6.03,6.04,6.03,6.04,20200.0,6.03,6.04,6.03,6.04,20200.0
2012-03-26 11:40:00,6.03,6.04,6.03,6.03,34900.0,6.03,6.04,6.03,6.03,34900.0
2012-03-26 11:50:00,6.03,6.04,6.02,6.03,95700.0,6.03,6.04,6.02,6.03,95700.0
2012-03-26 12:00:00,6.03,6.03,6.02,6.02,104500.0,6.03,6.03,6.02,6.02,104500.0
2012-03-26 12:10:00,6.03,6.03,6.02,6.02,94300.0,6.03,6.03,6.02,6.02,94300.0
2012-03-26 12:20:00,6.02,6.03,6.02,6.02,49800.0,6.02,6.03,6.02,6.02,49800.0
2012-03-26 12:30:00,6.02,6.03,6.02,6.02,46300.0,6.02,6.03,6.02,6.02,46300.0
2012-03-26 12:40:00,6.02,6.03,6.02,6.02,20700.0,6.02,6.03,6.02,6.02,20700.0
2012-03-26 12:50:00,6.03,6.03,6.02,6.03,34500.0,6.03,6.03,6.02,6.03,34500.0
2012-03-26 13:00:00,6.02,6.03,6.02,6.02,65800.0,6.02,6.03,6.02,6.02,65800.0
2012-03-26 13:10:00,6.02,6.03,6.02,6.02,26000.0,6.02,6.03,6.02,6.02,26000.0
2012-03-26 13:20:00,6.02,6.03,6.02,6.02,55400.0,6.02,6.03,6.02,6.02,55400.0
2012-03-26 13:30:00,6.02,6.03,6.02,6.02,71200.0,6.02,6.03,6.02,6.02,71200.0
2012-03-26 13:40:00,6.03,6.03,6.02,6.02,245800.0,6.03,6.03,6.02,6.02,245800.0
2012-03-26 13:50:00,6.03,6.03,6.02,6.02,49500.0,6.03,6.03,6.02,6.02,49500.0
2012-03-26 14:00:00,6.03,6.03,6.02,6.03,63700.0,6.03,6.03,6.02,6.03,63700.0
2012-03-26 14:10:00,6.03,6.04,6.02,6.04,168500.0,6.03,6.04,6.02,6.04,168500.0
2012-03-26 14:20:00,6.04,6.04,6.03,6.04,37000.0,6.04,6.04,6.03,6.04,37000.0
2012-03-26 14:30:00,6.04,6.04,6.03,6.03,117400.0,6.04,6.04,6.03,6.03,117400.0
2012-03-26 14:40:00,6.03,6.04,6.03,6.04,62800.0,6.03,6.04,6.03,6.04,62800.0
2012-03-26 14:50:00,6.03,6.04,6.03,6.03,36200.0,6.03,6.04,6.03,6.03,36200.0
2012-03-26 15:00:00,6.03,6.04,6.03,6.03,127200.0,6.03,6.04,6.03,6.03,127200.0
2012-03-26 15:10:00,6.04,6.05,6.03,6.05,260500.0,6.04,6.05,6.03,6.05,260500.0
2012-03-26 15:20:00,6.04,6.05,6.04,6.04,85300.0,6.04,6.05,6.04,6.04,85300.0
2012-03-26 15:30:00,6.04,6.05,6.04,6.04,130000.0,6.04,6.05,6.04,6.04,130000.0
2012-03-26 15:40:00,6.05,6.09,6.04,6.09,475000.0,6.05,6.09,6.04,6.09,475000.0
2012-03-26 15:50:00,6.09,6.09,6.08,6.08,536800.0,6.09,6.09,6.08,6.08,536800.0
2012-03-27 09:30:00,6.1,6.11,6.07,6.1,1215200.0,6.1,6.11,6.07,6.1,1215200.0
2012-03-27 09:40:00,6.11,6.2,6.09,6.17,2421800.0,6.11,6.2,6.09,6.17,2421800.0
2012-03-27 09:50:00,6.17,6.19,6.15,6.19,448900.0,6.17,6.19,6.15,6.19,448900.0
2012-03-27 10:00:00,6.18,6.19,6.13,6.14,523300.0,6.18,6.19,6.13,6.14,523300.0
2012-03-27 10:10:00,6.14,6.17,6.13,6.16,261000.0,6.14,6.17,6.13,6.16,261000.0
2012-03-27 10:20:00,6.16,6.17,6.13,6.13,308600.0,6.16,6.17,6.13,6.13,308600.0
2012-03-27 10:30:00,6.13,6.14,6.12,6.14,95500.0,6.13,6.14,6.12,6.14,95500.0
2012-03-27 10:40:00,6.13,6.14,6.12,6.12,159100.0,6.13,6.14,6.12,6.12,159100.0
2012-03-27 10:50:00,6.12,6.13,6.08,6.09,342000.0,6.12,6.13,6.08,6.09,342000.0
2012-03-27 11:00:00,6.1,6.12,6.09,6.12,194000.0,6.1,6.12,6.09,6.12,194000.0
2012-03-27 11:10:00,6.11,6.12,6.11,6.11,39600.0,6.11,6.12,6.11,6.11,39600.0
2012-03-27 11:20:00,6.12,6.13,6.11,6.13,138100.0,6.12,6.13,6.11,6.13,138100.0
2012-03-27 11:30:00,6.12,6.13,6.11,6.13,213500.0,6.12,6.13,6.11,6.13,213500.0
2012-03-27 11:40:00,6.13,6.13,6.12,6.12,85200.0,6.13,6.13,6.12,6.12,85200.0
2012-03-27 11:50:00,6.13,6.16,6.11,6.15,835300.0,6.13,6.16,6.11,6.15,835300.0
2012-03-27 12:00:00,6.15,6.17,6.15,6.16,114800.0,6.15,6.17,6.15,6.16,114800.0
2012-03-27 12:10:00,6.16,6.18,6.16,6.18,141200.0,6.16,6.18,6.16,6.18,141200.0
2012-03-27 12:20:00,6.17,6.18,6.17,6.17,55600.0,6.17,6.18,6.17,6.17,55600.0
2012-03-27 12:30:00,6.17,6.18,6.17,6.18,71400.0,6.17,6.18,6.17,6.18,71400.0
2012-03-27 12:40:00,6.18,6.18,6.17,6.18,31900.0,6.18,6.18,6.17,6.18,31900.0
2012-03-27 12:50:00,6.17,6.18,6.16,6.17,75800.0,6.17,6.18,6.16,6.17,75800.0
2012-03-27 13:00:00,6.17,6.17,6.16,6.17,27100.0,6.17,6.17,6.16,6.17,27100.0
2012-03-27 13:10:00,6.17,6.17,6.16,6.17,15000.0,6.17,6.17,6.16,6.17,15000.0
2012-03-27 13:20:00,6.17,6.17,6.16,6.17,33600.0,6.17,6.17,6.16,6.17,33600.0
2012-03-27 13:30:00,6.16,6.17,6.16,6.17,78200.0,6.16,6.17,6.16,6.17,78200.0
2012-03-27 13:40:00,6.17,6.18,6.16,6.18,188700.0,6.17,6.18,6.16,6.18,188700.0
2012-03-27 13:50:00,6.17,6.19,6.17,6.19,147700.0,6.17,6.19,6.17,6.19,147700.0
2012-03-27 14:00:00,6.18,6.19,6.17,6.18,140400.0,6.18,6.19,6.17,6.18,140400.0
2012-03-27 14:10:00,6.18,6.19,6.17,6.19,162700.0,6.18,6.19,6.17,6.19,162700.0
2012-03-27 14:20:00,6.19,6.19,6.18,6.19,136700.0,6.19,6.19,6.18,6.19,136700.0
2012-03-27 14:30:00,6.19,6.19,6.18,6.19,68800.0,6.19,6.19,6.18,6.19,68800.0
2012-03-27 14:40:00,6.19,6.19,6.18,6.18,72100.0,6.19,6.19,6.18,6.18,72100.0
2012-03-27 14:50:00,6.18,6.19,6.18,6.19,83100.0,6.18,6.19,6.18,6.19,83100.0
2012-03-27 15:00:00,6.18,6.19,6.18,6.19,148800.0,6.18,6.19,6.18,6.19,148800.0
2012-03-27 15:10:00,6.18,6.19,6.18,6.19,144000.0,6.18,6.19,6.18,6.19,144000.0
2012-03-27 15:20:00,6.19,6.19,6.18,6.19,170400.0,6.19,6.19,6.18,6.19,170400.0
2012-03-27 15:30:00,6.19,6.19,6.18,6.18,267700.0,6.19,6.19,6.18,6.18,267700.0
2012-03-27 15:40:00,6.19,6.19,6.17,6.17,423200.0,6.19,6.19,6.17,6.17,423200.0
2012-03-27 15:50:00,6.17,6.18,6.17,6.17,764200.0,6.17,6.18,6.17,6.17,764200.0
2012-03-28 09:30:00,6.2,6.24,6.19,6.23,409800.0,6.2,6.24,6.19,6.23,409800.0
2012-03-28 09:40:00,6.24,6.25,6.19,6.24,526000.0,6.24,6.25,6.19,6.24,526000.0
2012-03-28 09:50:00,6.24,6.28,6.23,6.24,705300.0,6.24,6.28,6.23,6.24,705300.0
2012-03-28 10:00:00,6.24,6.26,6.24,6.24,262600.0,6.24,6.26,6.24,6.24,262600.0
2012-03-28 10:10:00,6.25,6.27,6.23,6.23,654500.0,6.25,6.27,6.23,6.23,654500.0
2012-03-28 10:20:00,6.23,6.24,6.21,6.21,205000.0,6.23,6.24,6.21,6.21,205000.0
2012-03-28 10:30:00,6.21,6.22,6.17,6.2,448300.0,6.21,6.22,6.17,6.2,448300.0
2012-03-28 10:40:00,6.19,6.21,6.19,6.21,369600.0,6.19,6.21,6.19,6.21,369600.0
2012-03-28 10:50:00,6.2,6.22,6.18,6.22,445900.0,6.2,6.22,6.18,6.22,445900.0
2012-03-28 11:00:00,6.21,6.23,6.21,6.23,105000.0,6.21,6.23,6.21,6.23,105000.0
2012-03-28 11:10:00,6.22,6.23,6.21,6.23,240300.0,6.22,6.23,6.21,6.23,240300.0
2012-03-28 11:20:00,6.22,6.23,6.2,6.2,135400.0,6.22,6.23,6.2,6.2,135400.0
2012-03-28 11:30:00,6.21,6.21,6.19,6.2,266200.0,6.21,6.21,6.19,6.2,266200.0
2012-03-28 11:40:00,6.21,6.21,6.18,6.18,373400.0,6.21,6.21,6.18,6.18,373400.0
2012-03-28 11:50:00,6.19,6.19,6.11,6.16,1543700.0,6.19,6.19,6.11,6.16,1543700.0
2012-03-28 12:00:00,6.17,6.17,6.16,6.16,36900.0,6.17,6.17,6.16,6.16,36900.0
2012-03-28 12:10:00,6.16,6.17,6.15,6.15,215600.0,6.16,6.17,6.15,6.15,215600.0
2012-03-28 12:20:00,6.16,6.16,6.15,6.15,44500.0,6.16,6.16,6.15,6.15,44500.0
2012-03-28 12:30:00,6.15,6.16,6.14,6.14,84000.0,6.15,6.16,6.14,6.14,84000.0
2012-03-28 12:40:00,6.15,6.15,6.14,6.14,21700.0,6.15,6.15,6.14,6.14,21700.0
2012-03-28 12:50:00,6.14,6.15,6.11,6.11,140800.0,6.14,6.15,6.11,6.11,140800.0
2012-03-28 13:00:00,6.11,6.12,6.11,6.11,31100.0,6.11,6.12,6.11,6.11,31100.0
2012-03-28 13:10:00,6.11,6.12,6.1,6.1,108400.0,6.11,6.12,6.1,6.1,108400.0
2012-03-28 13:20:00,6.1,6.12,6.09,6.11,150300.0,6.1,6.12,6.09,6.11,150300.0
2012-03-28 13:30:00,6.12,6.12,6.1,6.1,52500.0,6.12,6.12,6.1,6.1,52500.0
2012-03-28 13:40:00,6.11,6.11,6.08,6.09,183100.0,6.11,6.11,6.08,6.09,183100.0
2012-03-28 13:50:00,6.09,6.1,6.08,6.08,87100.0,6.09,6.1,6.08,6.08,87100.0
2012-03-28 14:00:00,6.08,6.09,6.05,6.06,161500.0,6.08,6.09,6.05,6.06,161500.0
2012-03-28 14:10:00,6.06,6.08,6.05,6.06,241500.0,6.06,6.08,6.05,6.06,241500.0
2012-03-28 14:20:00,6.06,6.08,6.06,6.06,289600.0,6.06,6.08,6.06,6.06,289600.0
2012-03-28 14:30:00,6.06,6.07,6.06,6.06,33400.0,6.06,6.07,6.06,6.06,33400.0
2012-03-28 14:40:00,6.07,6.07,6.06,6.06,123800.0,6.07,6.07,6.06,6.06,123800.0
2012-03-28 14:50:00,6.07,6.07,6.05,6.05,178200.0,6.07,6.07,6.05,6.05,178200.0
2012-03-28 15:00:00,6.05,6.06,6.04,6.04,158200.0,6.05,6.06,6.04,6.04,158200.0
2012-03-28 15:10:00,6.04,6.05,6.03,6.03,200200.0,6.04,6.05,6.03,6.03,200200.0
2012-03-28 15:20:00,6.04,6.04,6.03,6.03,131300.0,6.04,6.04,6.03,6.03,131300.0
2012-03-28 15:30:00,6.03,6.06,6.03,6.06,572400.0,6.03,6.06,6.03,6.06,572400.0
2012-03-28 15:40:00,6.06,6.08,6.05,6.07,276900.0,6.06,6.08,6.05,6.07,276900.0
2012-03-28 15:50:00,6.07,6.08,6.04,6.04,1725500.0,6.07,6.08,6.04,6.04,1725500.0
2012-03-29 09:30:00,5.99,6.02,5.96,5.98,1234700.0,5.99,6.02,5.96,5.98,1234700.0
2012-03-29 09:40:00,5.98,6.03,5.97,6.03,475600.0,5.98,6.03,5.97,6.03,475600.0
2012-03-29 09:50:00,6.03,6.05,6.01,6.04,319300.0,6.03,6.05,6.01,6.04,319300.0
2012-03-29 10:00:00,6.04,6.05,6.01,6.02,311200.0,6.04,6.05,6.01,6.02,311200.0
2012-03-29 10:10:00,6.02,6.02,6.01,6.02,120300.0,6.02,6.02,6.01,6.02,120300.0
2012-03-29 10:20:00,6.02,6.02,6.0,6.01,247200.0,6.02,6.02,6.0,6.01,247200.0
2012-03-29 10:30:00,6.01,6.02,5.99,6.0,355000.0,6.01,6.02,5.99,6.0,355000.0
2012-03-29 10:40:00,6.0,6.01,5.98,6.0,355700.0,6.0,6.01,5.98,6.0,355700.0
2012-03-29 10:50:00,6.0,6.0,5.99,6.0,53200.0,6.0,6.0,5.99,6.0,53200.0
2012-03-29 11:00:00,6.0,6.0,5.99,6.0,117600.0,6.0,6.0,5.99,6.0,117600.0
2012-03-29 11:10:00,5.99,6.0,5.99,6.0,60000.0,5.99,6.0,5.99,6.0,60000.0
2012-03-29 11:20:00,6.0,6.01,5.97,5.97,292300.0,6.0,6.01,5.97,5.97,292300.0
2012-03-29 11:30:00,5.97,5.99,5.97,5.98,105400.0,5.97,5.99,5.97,5.98,105400.0
2012-03-29 11:40:00,5.99,5.99,5.98,5.99,53300.0,5.99,5.99,5.98,5.99,53300.0
2012-03-29 11:50:00,5.99,6.0,5.97,5.99,272300.0,5.99,6.0,5.97,5.99,272300.0
2012-03-29 12:00:00,6.0,6.0,5.99,6.0,51100.0,6.0,6.0,5.99,6.0,51100.0
2012-03-29 12:10:00,6.0,6.0,5.99,6.0,43600.0,6.0,6.0,5.99,6.0,43600.0
2012-03-29 12:20:00,5.99,6.0,5.98,6.0,111000.0,5.99,6.0,5.98,6.0,111000.0
2012-03-29 12:30:00,6.0,6.0,5.99,6.0,35300.0,6.0,6.0,5.99,6.0,35300.0
2012-03-29 12:40:00,5.99,6.01,5.99,6.0,513900.0,5.99,6.01,5.99,6.0,513900.0
2012-03-29 12:50:00,6.0,6.01,6.0,6.0,317900.0,6.0,6.01,6.0,6.0,317900.0
2012-03-29 13:00:00,6.0,6.01,6.0,6.0,89000.0,6.0,6.01,6.0,6.0,89000.0
2012-03-29 13:10:00,6.0,6.01,6.0,6.0,72500.0,6.0,6.01,6.0,6.0,72500.0
2012-03-29 13:20:00,6.01,6.01,5.99,5.99,303600.0,6.01,6.01,5.99,5.99,303600.0
2012-03-29 13:30:00,5.99,6.0,5.99,5.99,55000.0,5.99,6.0,5.99,5.99,55000.0
2012-03-29 13:40:00,5.99,6.0,5.98,5.99,280400.0,5.99,6.0,5.98,5.99,280400.0
2012-03-29 13:50:00,5.99,5.99,5.98,5.98,56400.0,5.99,5.99,5.98,5.98,56400.0
2012-03-29 14:00:00,5.98,5.99,5.98,5.99,94700.0,5.98,5.99,5.98,5.99,94700.0
2012-03-29 14:10:00,5.99,6.0,5.98,6.0,393400.0,5.99,6.0,5.98,6.0,393400.0
2012-03-29 14:20:00,6.0,6.0,5.98,5.99,100800.0,6.0,6.0,5.98,5.99,100800.0
2012-03-29 14:30:00,5.99,5.99,5.97,5.98,100900.0,5.99,5.99,5.97,5.98,100900.0
2012-03-29 14:40:00,5.98,6.0,5.97,6.0,304100.0,5.98,6.0,5.97,6.0,304100.0
2012-03-29 14:50:00,6.0,6.0,5.99,6.0,56000.0,6.0,6.0,5.99,6.0,56000.0
2012-03-29 15:00:00,6.0,6.0,5.98,5.99,200600.0,6.0,6.0,5.98,5.99,200600.0
2012-03-29 15:10:00,5.98,5.99,5.98,5.99,106300.0,5.98,5.99,5.98,5.99,106300.0
2012-03-29 15:20:00,5.98,5.99,5.98,5.99,108900.0,5.98,5.99,5.98,5.99,108900.0
2012-03-29 15:30:00,5.98,5.99,5.97,5.97,306900.0,5.98,5.99,5.97,5.97,306900.0
2012-03-29 15:40:00,5.97,5.99,5.97,5.98,375700.0,5.97,5.99,5.97,5.98,375700.0
2012-03-29 15:50:00,5.99,6.0,5.98,5.99,717000.0,5.99,6.0,5.98,5.99,717000.0
2012-03-30 09:30:00,6.06,6.06,6.02,6.05,329100.0,6.06,6.06,6.02,6.05,329100.0
2012-03-30 09:40:00,6.05,6.07,6.03,6.06,859000.0,6.05,6.07,6.03,6.06,859000.0
2012-03-30 09:50:00,6.06,6.06,6.03,6.03,317600.0,6.06,6.06,6.03,6.03,317600.0
2012-03-30 10:00:00,6.03,6.04,6.01,6.03,209000.0,6.03,6.04,6.01,6.03,209000.0
2012-03-30 10:10:00,6.04,6.04,6.01,6.01,204600.0,6.04,6.04,6.01,6.01,204600.0
2012-03-30 10:20:00,6.01,6.02,5.99,6.0,529800.0,6.01,6.02,5.99,6.0,529800.0
2012-03-30 10:30:00,5.99,6.0,5.97,5.97,321800.0,5.99,6.0,5.97,5.97,321800.0
2012-03-30 10:40:00,5.97,5.98,5.97,5.97,174300.0,5.97,5.98,5.97,5.97,174300.0
2012-03-30 10:50:00,5.98,6.0,5.97,5.98,401900.0,5.98,6.0,5.97,5.98,401900.0
2012-03-30 11:00:00,5.98,5.99,5.98,5.99,236800.0,5.98,5.99,5.98,5.99,236800.0
2012-03-30 11:10:00,5.99,5.99,5.98,5.98,43500.0,5.99,5.99,5.98,5.98,43500.0
2012-03-30 11:20:00,5.99,6.01,5.98,5.99,435100.0,5.99,6.01,5.98,5.99,435100.0
2012-03-30 11:30:00,5.99,6.0,5.98,6.0,484500.0,5.99,6.0,5.98,6.0,484500.0
2012-03-30 11:40:00,6.0,6.01,5.99,5.99,342600.0,6.0,6.01,5.99,5.99,342600.0
2012-03-30 11:50:00,5.99,6.0,5.98,5.99,180800.0,5.99,6.0,5.98,5.99,180800.0
2012-03-30 12:00:00,5.99,6.0,5.98,6.0,136400.0,5.99,6.0,5.98,6.0,136400.0
2012-03-30 12:10:00,6.0,6.0,5.99,6.0,24600.0,6.0,6.0,5.99,6.0,24600.0
2012-03-30 12:20:00,6.0,6.01,5.99,6.0,212600.0,6.0,6.01,5.99,6.0,212600.0
2012-03-30 12:30:00,6.0,6.0,5.99,6.0,23400.0,6.0,6.0,5.99,6.0,23400.0
2012-03-30 12:40:00,6.0,6.0,5.99,6.0,48000.0,6.0,6.0,5.99,6.0,48000.0
2012-03-30 12:50:00,6.0,6.0,5.99,6.0,32000.0,6.0,6.0,5.99,6.0,32000.0
2012-03-30 13:00:00,6.0,6.0,5.99,6.0,30100.0,6.0,6.0,5.99,6.0,30100.0
2012-03-30 13:10:00,6.0,6.01,5.99,6.0,169600.0,6.0,6.01,5.99,6.0,169600.0
2012-03-30 13:20:00,6.0,6.0,5.99,6.0,68400.0,6.0,6.0,5.99,6.0,68400.0
2012-03-30 13:30:00,6.0,6.0,5.99,6.0,129400.0,6.0,6.0,5.99,6.0,129400.0
2012-03-30 13:40:00,6.0,6.0,5.99,5.99,51000.0,6.0,6.0,5.99,5.99,51000.0
2012-03-30 13:50:00,6.0,6.0,5.99,6.0,14600.0,6.0,6.0,5.99,6.0,14600.0
2012-03-30 14:00:00,6.0,6.0,5.99,5.99,92200.0,6.0,6.0,5.99,5.99,92200.0
2012-03-30 14:10:00,5.99,6.0,5.99,6.0,102100.0,5.99,6.0,5.99,6.0,102100.0
2012-03-30 14:20:00,6.0,6.0,5.99,6.0,43200.0,6.0,6.0,5.99,6.0,43200.0
2012-03-30 14:30:00,5.99,6.02,5.99,5.99,790500.0,5.99,6.02,5.99,5.99,790500.0
2012-03-30 14:40:00,5.99,6.0,5.99,5.99,56700.0,5.99,6.0,5.99,5.99,56700.0
2012-03-30 14:50:00,6.0,6.0,5.99,6.0,185600.0,6.0,6.0,5.99,6.0,185600.0
2012-03-30 15:00:00,5.99,6.01,5.98,6.0,342400.0,5.99,6.01,5.98,6.0,342400.0
2012-03-30 15:10:00,6.0,6.0,5.99,6.0,57100.0,6.0,6.0,5.99,6.0,57100.0
2012-03-30 15:20:00,6.0,6.01,5.99,5.99,201400.0,6.0,6.01,5.99,5.99,201400.0
2012-03-30 15:30:00,5.99,6.01,5.99,6.01,186800.0,5.99,6.01,5.99,6.01,186800.0
2012-03-30 15:40:00,6.0,6.01,5.98,5.98,568000.0,6.0,6.01,5.98,5.98,568000.0
2012-03-30 15:50:00,5.98,6.0,5.98,5.99,1271100.0,5.98,6.0,5.98,5.99,1271100.0
2012-04-02 09:30:00,5.99,6.02,5.97,5.97,573300.0,5.99,6.02,5.97,5.97,573300.0
2012-04-02 09:40:00,5.98,6.04,5.96,6.04,478800.0,5.98,6.04,5.96,6.04,478800.0
2012-04-02 09:50:00,6.04,6.04,5.95,5.95,1182500.0,6.04,6.04,5.95,5.95,1182500.0
2012-04-02 10:00:00,5.96,5.98,5.96,5.98,783700.0,5.96,5.98,5.96,5.98,783700.0
2012-04-02 10:10:00,5.97,5.98,5.97,5.97,189500.0,5.97,5.98,5.97,5.97,189500.0
2012-04-02 10:20:00,5.98,5.98,5.97,5.97,135800.0,5.98,5.98,5.97,5.97,135800.0
2012-04-02 10:30:00,5.97,5.98,5.97,5.98,234000.0,5.97,5.98,5.97,5.98,234000.0
2012-04-02 10:40:00,5.98,5.98,5.97,5.97,182700.0,5.98,5.98,5.97,5.97,182700.0
2012-04-02 10:50:00,5.97,5.98,5.97,5.97,189300.0,5.97,5.98,5.97,5.97,189300.0
2012-04-02 11:00:00,5.98,5.99,5.96,5.99,316700.0,5.98,5.99,5.96,5.99,316700.0
2012-04-02 11:10:00,5.98,6.0,5.98,5.99,233500.0,5.98,6.0,5.98,5.99,233500.0
2012-04-02 11:20:00,5.98,5.99,5.98,5.98,142100.0,5.98,5.99,5.98,5.98,142100.0
2012-04-02 11:30:00,5.98,6.0,5.98,5.99,365700.0,5.98,6.0,5.98,5.99,365700.0
2012-04-02 11:40:00,6.0,6.01,5.99,6.0,231600.0,6.0,6.01,5.99,6.0,231600.0
2012-04-02 11:50:00,5.99,6.01,5.99,6.0,468100.0,5.99,6.01,5.99,6.0,468100.0
2012-04-02 12:00:00,6.0,6.01,5.99,6.0,461100.0,6.0,6.01,5.99,6.0,461100.0
2012-04-02 12:10:00,6.0,6.01,5.99,6.01,151600.0,6.0,6.01,5.99,6.01,151600.0
2012-04-02 12:20:00,6.01,6.01,6.0,6.0,68000.0,6.01,6.01,6.0,6.0,68000.0
2012-04-02 12:30:00,6.0,6.01,6.0,6.0,108500.0,6.0,6.01,6.0,6.0,108500.0
2012-04-02 12:40:00,6.01,6.01,6.0,6.0,136000.0,6.01,6.01,6.0,6.0,136000.0
2012-04-02 12:50:00,6.01,6.03,6.0,6.03,347200.0,6.01,6.03,6.0,6.03,347200.0
2012-04-02 13:00:00,6.03,6.03,6.0,6.0,382600.0,6.03,6.03,6.0,6.0,382600.0
2012-04-02 13:10:00,6.0,6.01,6.0,6.0,287200.0,6.0,6.01,6.0,6.0,287200.0
2012-04-02 13:20:00,6.0,6.01,6.0,6.0,115000.0,6.0,6.01,6.0,6.0,115000.0
2012-04-02 13:30:00,6.0,6.01,6.0,6.0,122700.0,6.0,6.01,6.0,6.0,122700.0
2012-04-02 13:40:00,6.0,6.02,6.0,6.01,486600.0,6.0,6.02,6.0,6.01,486600.0
2012-04-02 13:50:00,6.0,6.01,6.0,6.0,112500.0,6.0,6.01,6.0,6.0,112500.0
2012-04-02 14:00:00,6.0,6.01,6.0,6.0,170000.0,6.0,6.01,6.0,6.0,170000.0
2012-04-02 14:10:00,6.0,6.01,6.0,6.0,230800.0,6.0,6.01,6.0,6.0,230800.0
2012-04-02 14:20:00,6.0,6.01,6.0,6.0,212500.0,6.0,6.01,6.0,6.0,212500.0
2012-04-02 14:30:00,6.0,6.01,5.99,6.0,527200.0,6.0,6.01,5.99,6.0,527200.0
2012-04-02 14:40:00,6.0,6.01,6.0,6.01,191200.0,6.0,6.01,6.0,6.01,191200.0
2012-04-02 14:50:00,6.0,6.02,6.0,6.01,324300.0,6.0,6.02,6.0,6.01,324300.0
2012-04-02 15:00:00,6.02,6.02,5.99,5.99,628600.0,6.02,6.02,5.99,5.99,628600.0
2012-04-02 15:10:00,6.0,6.0,5.98,5.99,320500.0,6.0,6.0,5.98,5.99,320500.0
2012-04-02 15:20:00,5.99,6.0,5.98,6.0,413000.0,5.99,6.0,5.98,6.0,413000.0
2012-04-02 15:30:00,6.0,6.0,5.97,5.98,513600.0,6.0,6.0,5.97,5.98,513600.0
2012-04-02 15:40:00,5.98,5.99,5.97,5.97,1161700.0,5.98,5.99,5.97,5.97,1161700.0
2012-04-02 15:50:00,5.97,6.0,5.97,5.98,1995000.0,5.97,6.0,5.97,5.98,1995000.0
2012-04-03 09:30:00,6.02,6.03,5.98,5.99,703000.0,6.02,6.03,5.98,5.99,703000.0
2012-04-03 09:40:00,5.99,5.99,5.94,5.95,381500.0,5.99,5.99,5.94,5.95,381500.0
2012-04-03 09:50:00,5.95,5.98,5.95,5.98,169400.0,5.95,5.98,5.95,5.98,169400.0
2012-04-03 10:00:00,5.98,6.0,5.96,5.99,285200.0,5.98,6.0,5.96,5.99,285200.0
2012-04-03 10:10:00,5.99,5.99,5.95,5.96,182100.0,5.99,5.99,5.95,5.96,182100.0
2012-04-03 10:20:00,5.95,5.97,5.95,5.97,89700.0,5.95,5.97,5.95,5.97,89700.0
2012-04-03 10:30:00,5.96,5.98,5.96,5.98,125300.0,5.96,5.98,5.96,5.98,125300.0
2012-04-03 10:40:00,5.98,5.99,5.97,5.99,129000.0,5.98,5.99,5.97,5.99,129000.0
2012-04-03 10:50:00,5.99,6.01,5.99,6.0,278600.0,5.99,6.01,5.99,6.0,278600.0
2012-04-03 11:00:00,5.99,6.0,5.97,5.98,139900.0,5.99,6.0,5.97,5.98,139900.0
2012-04-03 11:10:00,5.97,5.98,5.96,5.96,167500.0,5.97,5.98,5.96,5.96,167500.0
2012-04-03 11:20:00,5.96,6.0,5.96,5.99,306200.0,5.96,6.0,5.96,5.99,306200.0
2012-04-03 11:30:00,5.99,5.99,5.97,5.98,106900.0,5.99,5.99,5.97,5.98,106900.0
2012-04-03 11:40:00,5.98,5.98,5.97,5.98,39800.0,5.98,5.98,5.97,5.98,39800.0
2012-04-03 11:50:00,5.97,5.98,5.97,5.98,74400.0,5.97,5.98,5.97,5.98,74400.0
2012-04-03 12:00:00,5.98,5.98,5.97,5.98,35200.0,5.98,5.98,5.97,5.98,35200.0
2012-04-03 12:10:00,5.98,5.98,5.97,5.98,30500.0,5.98,5.98,5.97,5.98,30500.0
2012-04-03 12:20:00,5.97,5.98,5.97,5.98,58100.0,5.97,5.98,5.97,5.98,58100.0
2012-04-03 12:30:00,5.98,5.98,5.96,5.96,139100.0,5.98,5.98,5.96,5.96,139100.0
2012-04-03 12:40:00,5.97,5.97,5.95,5.95,198400.0,5.97,5.97,5.95,5.95,198400.0
2012-04-03 12:50:00,5.95,5.97,5.95,5.97,324800.0,5.95,5.97,5.95,5.97,324800.0
2012-04-03 13:00:00,5.96,5.97,5.96,5.96,41700.0,5.96,5.97,5.96,5.96,41700.0
2012-04-03 13:10:00,5.96,5.97,5.96,5.96,111500.0,5.96,5.97,5.96,5.96,111500.0
2012-04-03 13:20:00,5.96,5.97,5.95,5.95,132500.0,5.96,5.97,5.95,5.95,132500.0
2012-04-03 13:30:00,5.95,5.96,5.95,5.95,30900.0,5.95,5.96,5.95,5.95,30900.0
2012-04-03 13:40:00,5.95,5.96,5.95,5.95,105600.0,5.95,5.96,5.95,5.95,105600.0
2012-04-03 13:50:00,5.96,5.96,5.95,5.95,29500.0,5.96,5.96,5.95,5.95,29500.0
2012-04-03 14:00:00,5.95,5.96,5.92,5.92,671500.0,5.95,5.96,5.92,5.92,671500.0
2012-04-03 14:10:00,5.93,5.93,5.91,5.92,206500.0,5.93,5.93,5.91,5.92,206500.0
2012-04-03 14:20:00,5.92,5.93,5.91,5.93,118800.0,5.92,5.93,5.91,5.93,118800.0
2012-04-03 14:30:00,5.92,5.93,5.9,5.91,418600.0,5.92,5.93,5.9,5.91,418600.0
2012-04-03 14:40:00,5.91,5.92,5.91,5.92,103300.0,5.91,5.92,5.91,5.92,103300.0
2012-04-03 14:50:00,5.91,5.93,5.91,5.93,122500.0,5.91,5.93,5.91,5.93,122500.0
2012-04-03 15:00:00,5.92,5.96,5.92,5.96,402900.0,5.92,5.96,5.92,5.96,402900.0
2012-04-03 15:10:00,5.96,5.97,5.95,5.97,115000.0,5.96,5.97,5.95,5.97,115000.0
2012-04-03 15:20:00,5.96,5.97,5.92,5.92,401300.0,5.96,5.97,5.92,5.92,401300.0
2012-04-03 15:30:00,5.93,5.94,5.92,5.92,419100.0,5.93,5.94,5.92,5.92,419100.0
2012-04-03 15:40:00,5.93,5.94,5.92,5.94,304200.0,5.93,5.94,5.92,5.94,304200.0
2012-04-03 15:50:00,5.94,5.98,5.93,5.96,1516400.0,5.94,5.98,5.93,5.96,1516400.0
2012-04-04 09:30:00,5.92,5.96,5.9,5.95,402800.0,5.92,5.96,5.9,5.95,402800.0
2012-04-04 09:40:00,5.95,5.96,5.93,5.94,239900.0,5.95,5.96,5.93,5.94,239900.0
2012-04-04 09:50:00,5.94,5.95,5.92,5.92,78200.0,5.94,5.95,5.92,5.92,78200.0
2012-04-04 10:00:00,5.93,5.93,5.9,5.91,85700.0,5.93,5.93,5.9,5.91,85700.0
2012-04-04 10:10:00,5.91,5.91,5.9,5.91,87300.0,5.91,5.91,5.9,5.91,87300.0
2012-04-04 10:20:00,5.9,5.93,5.9,5.93,397200.0,5.9,5.93,5.9,5.93,397200.0
2012-04-04 10:30:00,5.93,5.93,5.92,5.93,49800.0,5.93,5.93,5.92,5.93,49800.0
2012-04-04 10:40:00,5.93,5.94,5.92,5.94,124200.0,5.93,5.94,5.92,5.94,124200.0
2012-04-04 10:50:00,5.94,5.94,5.9,5.91,118200.0,5.94,5.94,5.9,5.91,118200.0
2012-04-04 11:00:00,5.9,5.92,5.9,5.92,153400.0,5.9,5.92,5.9,5.92,153400.0
2012-04-04 11:10:00,5.92,5.92,5.91,5.92,49800.0,5.92,5.92,5.91,5.92,49800.0
2012-04-04 11:20:00,5.92,5.92,5.89,5.9,221500.0,5.92,5.92,5.89,5.9,221500.0
2012-04-04 11:30:00,5.89,5.92,5.89,5.91,132300.0,5.89,5.92,5.89,5.91,132300.0
2012-04-04 11:40:00,5.91,5.92,5.91,5.92,22100.0,5.91,5.92,5.91,5.92,22100.0
2012-04-04 11:50:00,5.92,5.92,5.91,5.92,47000.0,5.92,5.92,5.91,5.92,47000.0
2012-04-04 12:00:00,5.91,5.91,5.9,5.9,107600.0,5.91,5.91,5.9,5.9,107600.0
2012-04-04 12:10:00,5.9,5.91,5.9,5.91,28000.0,5.9,5.91,5.9,5.91,28000.0
2012-04-04 12:20:00,5.91,5.91,5.9,5.9,20500.0,5.91,5.91,5.9,5.9,20500.0
2012-04-04 12:30:00,5.9,5.91,5.89,5.89,79600.0,5.9,5.91,5.89,5.89,79600.0
2012-04-04 12:40:00,5.9,5.9,5.89,5.89,17000.0,5.9,5.9,5.89,5.89,17000.0
2012-04-04 12:50:00,5.89,5.9,5.88,5.89,75600.0,5.89,5.9,5.88,5.89,75600.0
2012-04-04 13:00:00,5.88,5.89,5.88,5.88,15600.0,5.88,5.89,5.88,5.88,15600.0
2012-04-04 13:10:00,5.88,5.89,5.86,5.87,182600.0,5.88,5.89,5.86,5.87,182600.0
2012-04-04 13:20:00,5.86,5.87,5.85,5.87,344100.0,5.86,5.87,5.85,5.87,344100.0
2012-04-04 13:30:00,5.87,5.88,5.86,5.88,123400.0,5.87,5.88,5.86,5.88,123400.0
2012-04-04 13:40:00,5.88,5.88,5.87,5.88,29400.0,5.88,5.88,5.87,5.88,29400.0
2012-04-04 13:50:00,5.88,5.89,5.87,5.89,76400.0,5.88,5.89,5.87,5.89,76400.0
2012-04-04 14:00:00,5.89,5.89,5.87,5.87,100700.0,5.89,5.89,5.87,5.87,100700.0
2012-04-04 14:10:00,5.87,5.88,5.87,5.87,23000.0,5.87,5.88,5.87,5.87,23000.0
2012-04-04 14:20:00,5.87,5.88,5.87,5.88,20500.0,5.87,5.88,5.87,5.88,20500.0
2012-04-04 14:30:00,5.87,5.9,5.87,5.9,391200.0,5.87,5.9,5.87,5.9,391200.0
2012-04-04 14:40:00,5.9,5.92,5.89,5.91,136500.0,5.9,5.92,5.89,5.91,136500.0
2012-04-04 14:50:00,5.91,5.93,5.91,5.92,236400.0,5.91,5.93,5.91,5.92,236400.0
2012-04-04 15:00:00,5.92,5.93,5.92,5.93,240800.0,5.92,5.93,5.92,5.93,240800.0
2012-04-04 15:10:00,5.92,5.95,5.92,5.94,703700.0,5.92,5.95,5.92,5.94,703700.0
2012-04-04 15:20:00,5.94,5.96,5.93,5.96,580800.0,5.94,5.96,5.93,5.96,580800.0
2012-04-04 15:30:00,5.95,5.97,5.91,5.91,5070900.0,5.95,5.97,5.91,5.91,5070900.0
2012-04-04 15:40:00,5.91,5.93,5.89,5.92,2504300.0,5.91,5.93,5.89,5.92,2504300.0
2012-04-04 15:50:00,5.92,5.92,5.89,5.9,987100.0,5.92,5.92,5.89,5.9,987100.0
2012-04-05 09:30:00,5.83,5.88,5.82,5.87,594700.0,5.83,5.88,5.82,5.87,594700.0
2012-04-05 09:40:00,5.87,5.9,5.86,5.9,106300.0,5.87,5.9,5.86,5.9,106300.0
2012-04-05 09:50:00,5.89,5.91,5.88,5.88,120100.0,5.89,5.91,5.88,5.88,120100.0
2012-04-05 10:00:00,5.88,5.89,5.86,5.86,273000.0,5.88,5.89,5.86,5.86,273000.0
2012-04-05 10:10:00,5.86,5.87,5.86,5.87,71500.0,5.86,5.87,5.86,5.87,71500.0
2012-04-05 10:20:00,5.86,5.89,5.86,5.88,226700.0,5.86,5.89,5.86,5.88,226700.0
2012-04-05 10:30:00,5.89,5.9,5.88,5.9,75900.0,5.89,5.9,5.88,5.9,75900.0
2012-04-05 10:40:00,5.9,5.91,5.89,5.9,65000.0,5.9,5.91,5.89,5.9,65000.0
2012-04-05 10:50:00,5.9,5.9,5.89,5.9,49200.0,5.9,5.9,5.89,5.9,49200.0
2012-04-05 11:00:00,5.9,5.9,5.88,5.88,71100.0,5.9,5.9,5.88,5.88,71100.0
2012-04-05 11:10:00,5.88,5.89,5.87,5.87,65300.0,5.88,5.89,5.87,5.87,65300.0
2012-04-05 11:20:00,5.87,5.88,5.86,5.86,100900.0,5.87,5.88,5.86,5.86,100900.0
2012-04-05 11:30:00,5.86,5.87,5.86,5.86,203900.0,5.86,5.87,5.86,5.86,203900.0
2012-04-05 11:40:00,5.86,5.87,5.86,5.87,33100.0,5.86,5.87,5.86,5.87,33100.0
2012-04-05 11:50:00,5.86,5.87,5.86,5.86,62200.0,5.86,5.87,5.86,5.86,62200.0
2012-04-05 12:00:00,5.86,5.87,5.86,5.87,78300.0,5.86,5.87,5.86,5.87,78300.0
2012-04-05 12:10:00,5.86,5.87,5.86,5.86,128600.0,5.86,5.87,5.86,5.86,128600.0
2012-04-05 12:20:00,5.86,5.87,5.86,5.86,17400.0,5.86,5.87,5.86,5.86,17400.0
2012-04-05 12:30:00,5.86,5.87,5.86,5.86,38500.0,5.86,5.87,5.86,5.86,38500.0
2012-04-05 12:40:00,5.86,5.87,5.85,5.86,177200.0,5.86,5.87,5.85,5.86,177200.0
2012-04-05 12:50:00,5.85,5.87,5.85,5.85,354300.0,5.85,5.87,5.85,5.85,354300.0
2012-04-05 13:00:00,5.86,5.87,5.85,5.86,51400.0,5.86,5.87,5.85,5.86,51400.0
2012-04-05 13:10:00,5.87,5.87,5.86,5.86,42400.0,5.87,5.87,5.86,5.86,42400.0
2012-04-05 13:20:00,5.87,5.88,5.86,5.88,520600.0,5.87,5.88,5.86,5.88,520600.0
2012-04-05 13:30:00,5.88,5.89,5.87,5.89,120100.0,5.88,5.89,5.87,5.89,120100.0
2012-04-05 13:40:00,5.89,5.89,5.86,5.87,228400.0,5.89,5.89,5.86,5.87,228400.0
2012-04-05 13:50:00,5.87,5.87,5.85,5.87,138300.0,5.87,5.87,5.85,5.87,138300.0
2012-04-05 14:00:00,5.87,5.87,5.86,5.86,62700.0,5.87,5.87,5.86,5.86,62700.0
2012-04-05 14:10:00,5.87,5.88,5.86,5.88,106100.0,5.87,5.88,5.86,5.88,106100.0
2012-04-05 14:20:00,5.88,5.88,5.87,5.88,53700.0,5.88,5.88,5.87,5.88,53700.0
2012-04-05 14:30:00,5.88,5.88,5.86,5.87,179400.0,5.88,5.88,5.86,5.87,179400.0
2012-04-05 14:40:00,5.86,5.87,5.86,5.86,47900.0,5.86,5.87,5.86,5.86,47900.0
2012-04-05 14:50:00,5.87,5.88,5.86,5.88,87100.0,5.87,5.88,5.86,5.88,87100.0
2012-04-05 15:00:00,5.87,5.89,5.87,5.88,168100.0,5.87,5.89,5.87,5.88,168100.0
2012-04-05 15:10:00,5.89,5.89,5.88,5.88,85200.0,5.89,5.89,5.88,5.88,85200.0
2012-04-05 15:20:00,5.88,5.89,5.88,5.88,82900.0,5.88,5.89,5.88,5.88,82900.0
2012-04-05 15:30:00,5.89,5.91,5.88,5.91,991700.0,5.89,5.91,5.88,5.91,991700.0
2012-04-05 15:40:00,5.9,5.91,5.89,5.89,317700.0,5.9,5.91,5.89,5.89,317700.0
2012-04-05 15:50:00,5.89,5.9,5.89,5.89,499500.0,5.89,5.9,5.89,5.89,499500.0
2012-04-09 09:30:00,5.8,5.84,5.78,5.81,551200.0,5.8,5.84,5.78,5.81,551200.0
2012-04-09 09:40:00,5.81,5.86,5.8,5.84,869100.0,5.81,5.86,5.8,5.84,869100.0
2012-04-09 09:50:00,5.84,5.87,5.83,5.86,444100.0,5.84,5.87,5.83,5.86,444100.0
2012-04-09 10:00:00,5.86,5.87,5.85,5.86,273600.0,5.86,5.87,5.85,5.86,273600.0
2012-04-09 10:10:00,5.85,5.88,5.85,5.88,231100.0,5.85,5.88,5.85,5.88,231100.0
2012-04-09 10:20:00,5.88,5.88,5.87,5.88,83800.0,5.88,5.88,5.87,5.88,83800.0
2012-04-09 10:30:00,5.88,5.88,5.85,5.85,166400.0,5.88,5.88,5.85,5.85,166400.0
2012-04-09 10:40:00,5.85,5.86,5.85,5.86,44000.0,5.85,5.86,5.85,5.86,44000.0
2012-04-09 10:50:00,5.85,5.86,5.84,5.85,101400.0,5.85,5.86,5.84,5.85,101400.0
2012-04-09 11:00:00,5.85,5.87,5.83,5.85,920300.0,5.85,5.87,5.83,5.85,920300.0
2012-04-09 11:10:00,5.85,5.85,5.83,5.83,120400.0,5.85,5.85,5.83,5.83,120400.0
2012-04-09 11:20:00,5.83,5.84,5.82,5.83,231000.0,5.83,5.84,5.82,5.83,231000.0
2012-04-09 11:30:00,5.84,5.86,5.82,5.84,407400.0,5.84,5.86,5.82,5.84,407400.0
2012-04-09 11:40:00,5.85,5.85,5.84,5.85,41600.0,5.85,5.85,5.84,5.85,41600.0
2012-04-09 11:50:00,5.84,5.85,5.84,5.85,70900.0,5.84,5.85,5.84,5.85,70900.0
2012-04-09 12:00:00,5.85,5.85,5.83,5.84,118800.0,5.85,5.85,5.83,5.84,118800.0
2012-04-09 12:10:00,5.83,5.86,5.83,5.86,303900.0,5.83,5.86,5.83,5.86,303900.0
2012-04-09 12:20:00,5.86,5.86,5.85,5.85,29700.0,5.86,5.86,5.85,5.85,29700.0
2012-04-09 12:30:00,5.85,5.86,5.85,5.85,135800.0,5.85,5.86,5.85,5.85,135800.0
2012-04-09 12:40:00,5.85,5.87,5.84,5.86,326200.0,5.85,5.87,5.84,5.86,326200.0
2012-04-09 12:50:00,5.87,5.9,5.86,5.89,412300.0,5.87,5.9,5.86,5.89,412300.0
2012-04-09 13:00:00,5.9,5.9,5.89,5.9,87700.0,5.9,5.9,5.89,5.9,87700.0
2012-04-09 13:10:00,5.89,5.9,5.88,5.88,93800.0,5.89,5.9,5.88,5.88,93800.0
2012-04-09 13:20:00,5.88,5.88,5.87,5.87,46600.0,5.88,5.88,5.87,5.87,46600.0
2012-04-09 13:30:00,5.87,5.88,5.87,5.87,38000.0,5.87,5.88,5.87,5.87,38000.0
2012-04-09 13:40:00,5.88,5.88,5.87,5.87,42100.0,5.88,5.88,5.87,5.87,42100.0
2012-04-09 13:50:00,5.87,5.88,5.86,5.86,119900.0,5.87,5.88,5.86,5.86,119900.0
2012-04-09 14:00:00,5.86,5.86,5.85,5.85,86000.0,5.86,5.86,5.85,5.85,86000.0
2012-04-09 14:10:00,5.85,5.86,5.85,5.86,51300.0,5.85,5.86,5.85,5.86,51300.0
2012-04-09 14:20:00,5.85,5.86,5.84,5.84,137400.0,5.85,5.86,5.84,5.84,137400.0
2012-04-09 14:30:00,5.84,5.85,5.84,5.85,104200.0,5.84,5.85,5.84,5.85,104200.0
2012-04-09 14:40:00,5.85,5.85,5.84,5.85,132300.0,5.85,5.85,5.84,5.85,132300.0
2012-04-09 14:50:00,5.84,5.85,5.84,5.84,54700.0,5.84,5.85,5.84,5.84,54700.0
2012-04-09 15:00:00,5.84,5.85,5.84,5.85,132800.0,5.84,5.85,5.84,5.85,132800.0
2012-04-09 15:10:00,5.84,5.85,5.83,5.83,131800.0,5.84,5.85,5.83,5.83,131800.0
2012-04-09 15:20:00,5.83,5.84,5.83,5.84,74000.0,5.83,5.84,5.83,5.84,74000.0
2012-04-09 15:30:00,5.83,5.87,5.82,5.87,827500.0,5.83,5.87,5.82,5.87,827500.0
2012-04-09 15:40:00,5.87,5.88,5.84,5.85,677900.0,5.87,5.88,5.84,5.85,677900.0
2012-04-09 15:50:00,5.85,5.85,5.83,5.83,1117800.0,5.85,5.85,5.83,5.83,1117800.0
2012-04-10 09:30:00,5.83,5.9,5.82,5.89,461900.0,5.83,5.9,5.82,5.89,461900.0
2012-04-10 09:40:00,5.89,5.92,5.86,5.87,398100.0,5.89,5.92,5.86,5.87,398100.0
2012-04-10 09:50:00,5.87,5.88,5.86,5.87,279400.0,5.87,5.88,5.86,5.87,279400.0
2012-04-10 10:00:00,5.87,5.88,5.86,5.87,413700.0,5.87,5.88,5.86,5.87,413700.0
2012-04-10 10:10:00,5.86,5.87,5.86,5.87,60600.0,5.86,5.87,5.86,5.87,60600.0
2012-04-10 10:20:00,5.86,5.88,5.86,5.88,102500.0,5.86,5.88,5.86,5.88,102500.0
2012-04-10 10:30:00,5.87,5.89,5.87,5.88,136900.0,5.87,5.89,5.87,5.88,136900.0
2012-04-10 10:40:00,5.88,5.89,5.85,5.85,196800.0,5.88,5.89,5.85,5.85,196800.0
2012-04-10 10:50:00,5.85,5.86,5.83,5.83,207100.0,5.85,5.86,5.83,5.83,207100.0
2012-04-10 11:00:00,5.83,5.84,5.83,5.83,78400.0,5.83,5.84,5.83,5.83,78400.0
2012-04-10 11:10:00,5.83,5.84,5.82,5.83,199200.0,5.83,5.84,5.82,5.83,199200.0
2012-04-10 11:20:00,5.82,5.83,5.8,5.8,180100.0,5.82,5.83,5.8,5.8,180100.0
2012-04-10 11:30:00,5.81,5.81,5.78,5.78,296500.0,5.81,5.81,5.78,5.78,296500.0
2012-04-10 11:40:00,5.78,5.81,5.78,5.81,298000.0,5.78,5.81,5.78,5.81,298000.0
2012-04-10 11:50:00,5.8,5.81,5.76,5.77,297500.0,5.8,5.81,5.76,5.77,297500.0
2012-04-10 12:00:00,5.77,5.79,5.77,5.79,295000.0,5.77,5.79,5.77,5.79,295000.0
2012-04-10 12:10:00,5.78,5.79,5.76,5.76,228500.0,5.78,5.79,5.76,5.76,228500.0
2012-04-10 12:20:00,5.76,5.77,5.76,5.76,38500.0,5.76,5.77,5.76,5.76,38500.0
2012-04-10 12:30:00,5.76,5.78,5.76,5.78,236400.0,5.76,5.78,5.76,5.78,236400.0
2012-04-10 12:40:00,5.78,5.78,5.77,5.78,76600.0,5.78,5.78,5.77,5.78,76600.0
2012-04-10 12:50:00,5.78,5.78,5.77,5.77,48300.0,5.78,5.78,5.77,5.77,48300.0
2012-04-10 13:00:00,5.77,5.78,5.77,5.78,61200.0,5.77,5.78,5.77,5.78,61200.0
2012-04-10 13:10:00,5.77,5.78,5.75,5.77,281900.0,5.77,5.78,5.75,5.77,281900.0
2012-04-10 13:20:00,5.77,5.77,5.76,5.76,65700.0,5.77,5.77,5.76,5.76,65700.0
2012-04-10 13:30:00,5.76,5.77,5.76,5.77,43600.0,5.76,5.77,5.76,5.77,43600.0
2012-04-10 13:40:00,5.77,5.77,5.76,5.76,23200.0,5.77,5.77,5.76,5.76,23200.0
2012-04-10 13:50:00,5.76,5.77,5.76,5.77,39000.0,5.76,5.77,5.76,5.77,39000.0
2012-04-10 14:00:00,5.77,5.77,5.76,5.76,90800.0,5.77,5.77,5.76,5.76,90800.0
2012-04-10 14:10:00,5.77,5.77,5.76,5.76,107300.0,5.77,5.77,5.76,5.76,107300.0
2012-04-10 14:20:00,5.76,5.77,5.76,5.76,72700.0,5.76,5.77,5.76,5.76,72700.0
2012-04-10 14:30:00,5.76,5.77,5.76,5.76,127500.0,5.76,5.77,5.76,5.76,127500.0
2012-04-10 14:40:00,5.76,5.77,5.76,5.76,95700.0,5.76,5.77,5.76,5.76,95700.0
2012-04-10 14:50:00,5.77,5.77,5.76,5.76,94200.0,5.77,5.77,5.76,5.76,94200.0
2012-04-10 15:00:00,5.76,5.77,5.75,5.76,766500.0,5.76,5.77,5.75,5.76,766500.0
2012-04-10 15:10:00,5.76,5.77,5.76,5.76,164000.0,5.76,5.77,5.76,5.76,164000.0
2012-04-10 15:20:00,5.76,5.77,5.75,5.75,221100.0,5.76,5.77,5.75,5.75,221100.0
2012-04-10 15:30:00,5.75,5.76,5.75,5.76,309000.0,5.75,5.76,5.75,5.76,309000.0
2012-04-10 15:40:00,5.75,5.77,5.74,5.75,585200.0,5.75,5.77,5.74,5.75,585200.0
2012-04-10 15:50:00,5.75,5.76,5.74,5.74,929800.0,5.75,5.76,5.74,5.74,929800.0
2012-04-11 09:30:00,5.81,5.82,5.77,5.78,411600.0,5.81,5.82,5.77,5.78,411600.0
2012-04-11 09:40:00,5.78,5.79,5.75,5.76,492200.0,5.78,5.79,5.75,5.76,492200.0
2012-04-11 09:50:00,5.76,5.77,5.72,5.75,479200.0,5.76,5.77,5.72,5.75,479200.0
2012-04-11 10:00:00,5.75,5.76,5.73,5.73,232800.0,5.75,5.76,5.73,5.73,232800.0
2012-04-11 10:10:00,5.73,5.76,5.73,5.75,215300.0,5.73,5.76,5.73,5.75,215300.0
2012-04-11 10:20:00,5.74,5.75,5.73,5.74,129300.0,5.74,5.75,5.73,5.74,129300.0
2012-04-11 10:30:00,5.74,5.75,5.74,5.74,147100.0,5.74,5.75,5.74,5.74,147100.0
2012-04-11 10:40:00,5.74,5.75,5.72,5.72,121900.0,5.74,5.75,5.72,5.72,121900.0
2012-04-11 10:50:00,5.72,5.73,5.71,5.71,156900.0,5.72,5.73,5.71,5.71,156900.0
2012-04-11 11:00:00,5.71,5.73,5.71,5.72,283800.0,5.71,5.73,5.71,5.72,283800.0
2012-04-11 11:10:00,5.73,5.73,5.7,5.7,253500.0,5.73,5.73,5.7,5.7,253500.0
2012-04-11 11:20:00,5.7,5.72,5.7,5.71,311700.0,5.7,5.72,5.7,5.71,311700.0
2012-04-11 11:30:00,5.72,5.73,5.71,5.72,112100.0,5.72,5.73,5.71,5.72,112100.0
2012-04-11 11:40:00,5.72,5.73,5.72,5.72,35300.0,5.72,5.73,5.72,5.72,35300.0
2012-04-11 11:50:00,5.73,5.73,5.71,5.72,126100.0,5.73,5.73,5.71,5.72,126100.0
2012-04-11 12:00:00,5.72,5.73,5.71,5.71,297100.0,5.72,5.73,5.71,5.71,297100.0
2012-04-11 12:10:00,5.72,5.73,5.71,5.73,176200.0,5.72,5.73,5.71,5.73,176200.0
2012-04-11 12:20:00,5.73,5.74,5.72,5.74,133500.0,5.73,5.74,5.72,5.74,133500.0
2012-04-11 12:30:00,5.74,5.74,5.71,5.71,314300.0,5.74,5.74,5.71,5.71,314300.0
2012-04-11 12:40:00,5.71,5.72,5.71,5.71,45500.0,5.71,5.72,5.71,5.71,45500.0
2012-04-11 12:50:00,5.71,5.72,5.71,5.71,49900.0,5.71,5.72,5.71,5.71,49900.0
2012-04-11 13:00:00,5.72,5.72,5.71,5.71,34600.0,5.72,5.72,5.71,5.71,34600.0
2012-04-11 13:10:00,5.72,5.72,5.71,5.71,55600.0,5.72,5.72,5.71,5.71,55600.0
2012-04-11 13:20:00,5.72,5.72,5.71,5.71,49800.0,5.72,5.72,5.71,5.71,49800.0
2012-04-11 13:30:00,5.72,5.72,5.71,5.71,26300.0,5.72,5.72,5.71,5.71,26300.0
2012-04-11 13:40:00,5.71,5.72,5.71,5.71,30100.0,5.71,5.72,5.71,5.71,30100.0
2012-04-11 13:50:00,5.72,5.73,5.71,5.72,161300.0,5.72,5.73,5.71,5.72,161300.0
2012-04-11 14:00:00,5.72,5.73,5.7,5.71,222500.0,5.72,5.73,5.7,5.71,222500.0
2012-04-11 14:10:00,5.71,5.72,5.71,5.71,40300.0,5.71,5.72,5.71,5.71,40300.0
2012-04-11 14:20:00,5.71,5.72,5.71,5.71,41000.0,5.71,5.72,5.71,5.71,41000.0
2012-04-11 14:30:00,5.71,5.72,5.7,5.71,161800.0,5.71,5.72,5.7,5.71,161800.0
2012-04-11 14:40:00,5.71,5.73,5.71,5.73,242500.0,5.71,5.73,5.71,5.73,242500.0
2012-04-11 14:50:00,5.73,5.74,5.72,5.74,67900.0,5.73,5.74,5.72,5.74,67900.0
2012-04-11 15:00:00,5.74,5.74,5.73,5.73,47700.0,5.74,5.74,5.73,5.73,47700.0
2012-04-11 15:10:00,5.74,5.74,5.72,5.72,114500.0,5.74,5.74,5.72,5.72,114500.0
2012-04-11 15:20:00,5.72,5.73,5.71,5.73,250500.0,5.72,5.73,5.71,5.73,250500.0
2012-04-11 15:30:00,5.73,5.73,5.72,5.73,122000.0,5.73,5.73,5.72,5.73,122000.0
2012-04-11 15:40:00,5.73,5.74,5.72,5.74,249400.0,5.73,5.74,5.72,5.74,249400.0
2012-04-11 15:50:00,5.73,5.76,5.73,5.74,1124300.0,5.73,5.76,5.73,5.74,1124300.0
2012-04-12 09:30:00,5.74,5.78,5.73,5.76,396400.0,5.74,5.78,5.73,5.76,396400.0
2012-04-12 09:40:00,5.76,5.78,5.74,5.76,433900.0,5.76,5.78,5.74,5.76,433900.0
2012-04-12 09:50:00,5.75,5.79,5.75,5.78,183600.0,5.75,5.79,5.75,5.78,183600.0
2012-04-12 10:00:00,5.78,5.78,5.76,5.76,100900.0,5.78,5.78,5.76,5.76,100900.0
2012-04-12 10:10:00,5.76,5.77,5.76,5.76,365000.0,5.76,5.77,5.76,5.76,365000.0
2012-04-12 10:20:00,5.77,5.77,5.74,5.74,412800.0,5.77,5.77,5.74,5.74,412800.0
2012-04-12 10:30:00,5.75,5.78,5.74,5.77,216700.0,5.75,5.78,5.74,5.77,216700.0
2012-04-12 10:40:00,5.77,5.78,5.75,5.75,784800.0,5.77,5.78,5.75,5.75,784800.0
2012-04-12 10:50:00,5.75,5.76,5.75,5.76,98500.0,5.75,5.76,5.75,5.76,98500.0
2012-04-12 11:00:00,5.76,5.76,5.75,5.75,119300.0,5.76,5.76,5.75,5.75,119300.0
2012-04-12 11:10:00,5.75,5.76,5.75,5.75,32200.0,5.75,5.76,5.75,5.75,32200.0
2012-04-12 11:20:00,5.75,5.76,5.75,5.75,28600.0,5.75,5.76,5.75,5.75,28600.0
2012-04-12 11:30:00,5.75,5.76,5.74,5.74,84100.0,5.75,5.76,5.74,5.74,84100.0
2012-04-12 11:40:00,5.75,5.78,5.74,5.78,352900.0,5.75,5.78,5.74,5.78,352900.0
2012-04-12 11:50:00,5.78,5.79,5.77,5.79,95700.0,5.78,5.79,5.77,5.79,95700.0
2012-04-12 12:00:00,5.78,5.79,5.78,5.79,34400.0,5.78,5.79,5.78,5.79,34400.0
2012-04-12 12:10:00,5.79,5.79,5.78,5.78,25600.0,5.79,5.79,5.78,5.78,25600.0
2012-04-12 12:20:00,5.78,5.8,5.78,5.79,204000.0,5.78,5.8,5.78,5.79,204000.0
2012-04-12 12:30:00,5.8,5.8,5.79,5.79,30000.0,5.8,5.8,5.79,5.79,30000.0
2012-04-12 12:40:00,5.79,5.8,5.79,5.79,105500.0,5.79,5.8,5.79,5.79,105500.0
2012-04-12 12:50:00,5.8,5.81,5.79,5.81,136500.0,5.8,5.81,5.79,5.81,136500.0
2012-04-12 13:00:00,5.81,5.81,5.8,5.81,64300.0,5.81,5.81,5.8,5.81,64300.0
2012-04-12 13:10:00,5.81,5.81,5.8,5.8,18900.0,5.81,5.81,5.8,5.8,18900.0
2012-04-12 13:20:00,5.81,5.81,5.8,5.81,114200.0,5.81,5.81,5.8,5.81,114200.0
2012-04-12 13:30:00,5.8,5.81,5.8,5.8,35300.0,5.8,5.81,5.8,5.8,35300.0
2012-04-12 13:40:00,5.8,5.81,5.8,5.81,9500.0,5.8,5.81,5.8,5.81,9500.0
2012-04-12 13:50:00,5.81,5.81,5.8,5.8,29400.0,5.81,5.81,5.8,5.8,29400.0
2012-04-12 14:00:00,5.8,5.81,5.8,5.8,89200.0,5.8,5.81,5.8,5.8,89200.0
2012-04-12 14:10:00,5.81,5.85,5.8,5.84,583800.0,5.81,5.85,5.8,5.84,583800.0
2012-04-12 14:20:00,5.84,5.84,5.83,5.84,59600.0,5.84,5.84,5.83,5.84,59600.0
2012-04-12 14:30:00,5.83,5.84,5.83,5.83,51600.0,5.83,5.84,5.83,5.83,51600.0
2012-04-12 14:40:00,5.83,5.84,5.83,5.83,49600.0,5.83,5.84,5.83,5.83,49600.0
2012-04-12 14:50:00,5.83,5.86,5.83,5.86,273300.0,5.83,5.86,5.83,5.86,273300.0
2012-04-12 15:00:00,5.85,5.86,5.85,5.85,58900.0,5.85,5.86,5.85,5.85,58900.0
2012-04-12 15:10:00,5.85,5.86,5.85,5.85,52200.0,5.85,5.86,5.85,5.85,52200.0
2012-04-12 15:20:00,5.85,5.86,5.84,5.84,159600.0,5.85,5.86,5.84,5.84,159600.0
2012-04-12 15:30:00,5.84,5.85,5.83,5.83,207700.0,5.84,5.85,5.83,5.83,207700.0
2012-04-12 15:40:00,5.83,5.84,5.83,5.83,541500.0,5.83,5.84,5.83,5.83,541500.0
2012-04-12 15:50:00,5.84,5.84,5.82,5.82,797200.0,5.84,5.84,5.82,5.82,797200.0
2012-04-13 09:30:00,5.8,5.83,5.77,5.77,414900.0,5.8,5.83,5.77,5.77,414900.0
2012-04-13 09:40:00,5.78,5.79,5.72,5.72,798400.0,5.78,5.79,5.72,5.72,798400.0
2012-04-13 09:50:00,5.73,5.74,5.7,5.71,936400.0,5.73,5.74,5.7,5.71,936400.0
2012-04-13 10:00:00,5.72,5.75,5.71,5.75,157600.0,5.72,5.75,5.71,5.75,157600.0
2012-04-13 10:10:00,5.74,5.75,5.72,5.72,143000.0,5.74,5.75,5.72,5.72,143000.0
2012-04-13 10:20:00,5.72,5.73,5.71,5.73,119600.0,5.72,5.73,5.71,5.73,119600.0
2012-04-13 10:30:00,5.73,5.73,5.71,5.73,341300.0,5.73,5.73,5.71,5.73,341300.0
2012-04-13 10:40:00,5.73,5.73,5.72,5.73,67400.0,5.73,5.73,5.72,5.73,67400.0
2012-04-13 10:50:00,5.73,5.73,5.71,5.72,173700.0,5.73,5.73,5.71,5.72,173700.0
2012-04-13 11:00:00,5.71,5.72,5.71,5.71,80800.0,5.71,5.72,5.71,5.71,80800.0
2012-04-13 11:10:00,5.71,5.73,5.7,5.73,516200.0,5.71,5.73,5.7,5.73,516200.0
2012-04-13 11:20:00,5.73,5.74,5.72,5.72,156200.0,5.73,5.74,5.72,5.72,156200.0
2012-04-13 11:30:00,5.72,5.72,5.71,5.71,146100.0,5.72,5.72,5.71,5.71,146100.0
2012-04-13 11:40:00,5.71,5.72,5.7,5.71,268500.0,5.71,5.72,5.7,5.71,268500.0
2012-04-13 11:50:00,5.71,5.71,5.69,5.69,85600.0,5.71,5.71,5.69,5.69,85600.0
2012-04-13 12:00:00,5.69,5.7,5.68,5.68,125800.0,5.69,5.7,5.68,5.68,125800.0
2012-04-13 12:10:00,5.68,5.69,5.68,5.68,124700.0,5.68,5.69,5.68,5.68,124700.0
2012-04-13 12:20:00,5.69,5.69,5.68,5.69,124400.0,5.69,5.69,5.68,5.69,124400.0
2012-04-13 12:30:00,5.69,5.69,5.68,5.68,43300.0,5.69,5.69,5.68,5.68,43300.0
2012-04-13 12:40:00,5.69,5.69,5.67,5.68,272600.0,5.69,5.69,5.67,5.68,272600.0
2012-04-13 12:50:00,5.68,5.68,5.67,5.68,50300.0,5.68,5.68,5.67,5.68,50300.0
2012-04-13 13:00:00,5.68,5.68,5.67,5.68,34600.0,5.68,5.68,5.67,5.68,34600.0
2012-04-13 13:10:00,5.68,5.68,5.67,5.67,43400.0,5.68,5.68,5.67,5.67,43400.0
2012-04-13 13:20:00,5.67,5.68,5.66,5.66,87000.0,5.67,5.68,5.66,5.66,87000.0
2012-04-13 13:30:00,5.67,5.67,5.66,5.67,122300.0,5.67,5.67,5.66,5.67,122300.0
2012-04-13 13:40:00,5.68,5.68,5.67,5.68,287200.0,5.68,5.68,5.67,5.68,287200.0
2012-04-13 13:50:00,5.68,5.68,5.67,5.67,99300.0,5.68,5.68,5.67,5.67,99300.0
2012-04-13 14:00:00,5.68,5.68,5.65,5.65,351400.0,5.68,5.68,5.65,5.65,351400.0
2012-04-13 14:10:00,5.65,5.66,5.65,5.65,34000.0,5.65,5.66,5.65,5.65,34000.0
2012-04-13 14:20:00,5.66,5.66,5.65,5.65,65200.0,5.66,5.66,5.65,5.65,65200.0
2012-04-13 14:30:00,5.66,5.66,5.65,5.66,38700.0,5.66,5.66,5.65,5.66,38700.0
2012-04-13 14:40:00,5.66,5.66,5.65,5.66,55900.0,5.66,5.66,5.65,5.66,55900.0
2012-04-13 14:50:00,5.66,5.66,5.65,5.66,67000.0,5.66,5.66,5.65,5.66,67000.0
2012-04-13 15:00:00,5.66,5.67,5.65,5.67,288300.0,5.66,5.67,5.65,5.67,288300.0
2012-04-13 15:10:00,5.67,5.67,5.65,5.65,244500.0,5.67,5.67,5.65,5.65,244500.0
2012-04-13 15:20:00,5.65,5.66,5.64,5.65,206400.0,5.65,5.66,5.64,5.65,206400.0
2012-04-13 15:30:00,5.65,5.65,5.64,5.64,212200.0,5.65,5.65,5.64,5.64,212200.0
2012-04-13 15:40:00,5.64,5.65,5.64,5.64,364300.0,5.64,5.65,5.64,5.64,364300.0
2012-04-13 15:50:00,5.64,5.65,5.62,5.63,957300.0,5.64,5.65,5.62,5.63,957300.0
2012-04-16 09:30:00,5.64,5.65,5.6,5.62,334100.0,5.64,5.65,5.6,5.62,334100.0
2012-04-16 09:40:00,5.61,5.63,5.6,5.6,149400.0,5.61,5.63,5.6,5.6,149400.0
2012-04-16 09:50:00,5.61,5.61,5.57,5.58,441400.0,5.61,5.61,5.57,5.58,441400.0
2012-04-16 10:00:00,5.58,5.59,5.55,5.55,460700.0,5.58,5.59,5.55,5.55,460700.0
2012-04-16 10:10:00,5.56,5.56,5.53,5.54,392300.0,5.56,5.56,5.53,5.54,392300.0
2012-04-16 10:20:00,5.54,5.6,5.54,5.57,1357700.0,5.54,5.6,5.54,5.57,1357700.0
2012-04-16 10:30:00,5.56,5.57,5.56,5.57,47800.0,5.56,5.57,5.56,5.57,47800.0
2012-04-16 10:40:00,5.57,5.59,5.57,5.59,234900.0,5.57,5.59,5.57,5.59,234900.0
2012-04-16 10:50:00,5.59,5.59,5.53,5.53,1008700.0,5.59,5.59,5.53,5.53,1008700.0
2012-04-16 11:00:00,5.54,5.54,5.52,5.53,744200.0,5.54,5.54,5.52,5.53,744200.0
2012-04-16 11:10:00,5.53,5.55,5.52,5.54,167500.0,5.53,5.55,5.52,5.54,167500.0
2012-04-16 11:20:00,5.54,5.55,5.54,5.54,53300.0,5.54,5.55,5.54,5.54,53300.0
2012-04-16 11:30:00,5.54,5.55,5.52,5.53,271500.0,5.54,5.55,5.52,5.53,271500.0
2012-04-16 11:40:00,5.52,5.53,5.52,5.53,135100.0,5.52,5.53,5.52,5.53,135100.0
2012-04-16 11:50:00,5.52,5.53,5.52,5.52,167800.0,5.52,5.53,5.52,5.52,167800.0
2012-04-16 12:00:00,5.53,5.53,5.52,5.53,111600.0,5.53,5.53,5.52,5.53,111600.0
2012-04-16 12:10:00,5.53,5.53,5.51,5.52,218400.0,5.53,5.53,5.51,5.52,218400.0
2012-04-16 12:20:00,5.51,5.52,5.5,5.5,477600.0,5.51,5.52,5.5,5.5,477600.0
2012-04-16 12:30:00,5.5,5.51,5.5,5.5,832000.0,5.5,5.51,5.5,5.5,832000.0
2012-04-16 12:40:00,5.51,5.51,5.5,5.51,187700.0,5.51,5.51,5.5,5.51,187700.0
2012-04-16 12:50:00,5.51,5.51,5.5,5.51,290900.0,5.51,5.51,5.5,5.51,290900.0
2012-04-16 13:00:00,5.51,5.51,5.5,5.5,211600.0,5.51,5.51,5.5,5.5,211600.0
2012-04-16 13:10:00,5.51,5.51,5.5,5.5,97900.0,5.51,5.51,5.5,5.5,97900.0
2012-04-16 13:20:00,5.5,5.51,5.5,5.5,229900.0,5.5,5.51,5.5,5.5,229900.0
2012-04-16 13:30:00,5.51,5.52,5.5,5.51,413700.0,5.51,5.52,5.5,5.51,413700.0
2012-04-16 13:40:00,5.51,5.52,5.5,5.52,443600.0,5.51,5.52,5.5,5.52,443600.0
2012-04-16 13:50:00,5.52,5.53,5.51,5.53,196300.0,5.52,5.53,5.51,5.53,196300.0
2012-04-16 14:00:00,5.53,5.53,5.52,5.53,139900.0,5.53,5.53,5.52,5.53,139900.0
2012-04-16 14:10:00,5.53,5.53,5.52,5.53,81100.0,5.53,5.53,5.52,5.53,81100.0
2012-04-16 14:20:00,5.53,5.53,5.52,5.53,121000.0,5.53,5.53,5.52,5.53,121000.0
2012-04-16 14:30:00,5.53,5.53,5.52,5.53,109200.0,5.53,5.53,5.52,5.53,109200.0
2012-04-16 14:40:00,5.53,5.53,5.5,5.52,729900.0,5.53,5.53,5.5,5.52,729900.0
2012-04-16 14:50:00,5.51,5.52,5.51,5.51,88200.0,5.51,5.52,5.51,5.51,88200.0
2012-04-16 15:00:00,5.51,5.52,5.51,5.51,141700.0,5.51,5.52,5.51,5.51,141700.0
2012-04-16 15:10:00,5.52,5.52,5.51,5.51,135100.0,5.52,5.52,5.51,5.51,135100.0
2012-04-16 15:20:00,5.51,5.52,5.51,5.52,294600.0,5.51,5.52,5.51,5.52,294600.0
2012-04-16 15:30:00,5.52,5.54,5.51,5.54,770200.0,5.52,5.54,5.51,5.54,770200.0
2012-04-16 15:40:00,5.54,5.55,5.53,5.54,580700.0,5.54,5.55,5.53,5.54,580700.0
2012-04-16 15:50:00,5.55,5.55,5.51,5.52,1660400.0,5.55,5.55,5.51,5.52,1660400.0
2012-04-17 09:30:00,5.55,5.61,5.53,5.6,506400.0,5.55,5.61,5.53,5.6,506400.0
2012-04-17 09:40:00,5.61,5.64,5.59,5.62,735000.0,5.61,5.64,5.59,5.62,735000.0
2012-04-17 09:50:00,5.62,5.65,5.62,5.65,223900.0,5.62,5.65,5.62,5.65,223900.0
2012-04-17 10:00:00,5.65,5.65,5.62,5.62,219500.0,5.65,5.65,5.62,5.62,219500.0
2012-04-17 10:10:00,5.63,5.67,5.6,5.66,597400.0,5.63,5.67,5.6,5.66,597400.0
2012-04-17 10:20:00,5.67,5.68,5.65,5.67,232500.0,5.67,5.68,5.65,5.67,232500.0
2012-04-17 10:30:00,5.67,5.69,5.67,5.67,248600.0,5.67,5.69,5.67,5.67,248600.0
2012-04-17 10:40:00,5.68,5.68,5.66,5.67,120300.0,5.68,5.68,5.66,5.67,120300.0
2012-04-17 10:50:00,5.67,5.69,5.66,5.68,251900.0,5.67,5.69,5.66,5.68,251900.0
2012-04-17 11:00:00,5.69,5.7,5.67,5.67,230600.0,5.69,5.7,5.67,5.67,230600.0
2012-04-17 11:10:00,5.68,5.69,5.67,5.68,149500.0,5.68,5.69,5.67,5.68,149500.0
2012-04-17 11:20:00,5.69,5.69,5.66,5.67,155900.0,5.69,5.69,5.66,5.67,155900.0
2012-04-17 11:30:00,5.66,5.68,5.66,5.66,290400.0,5.66,5.68,5.66,5.66,290400.0
2012-04-17 11:40:00,5.66,5.67,5.65,5.66,136700.0,5.66,5.67,5.65,5.66,136700.0
2012-04-17 11:50:00,5.66,5.66,5.65,5.66,152100.0,5.66,5.66,5.65,5.66,152100.0
2012-04-17 12:00:00,5.66,5.66,5.64,5.64,176400.0,5.66,5.66,5.64,5.64,176400.0
2012-04-17 12:10:00,5.65,5.65,5.59,5.63,1697400.0,5.65,5.65,5.59,5.63,1697400.0
2012-04-17 12:20:00,5.63,5.64,5.59,5.6,534200.0,5.63,5.64,5.59,5.6,534200.0
2012-04-17 12:30:00,5.6,5.61,5.59,5.59,205900.0,5.6,5.61,5.59,5.59,205900.0
2012-04-17 12:40:00,5.6,5.6,5.57,5.58,243000.0,5.6,5.6,5.57,5.58,243000.0
2012-04-17 12:50:00,5.58,5.58,5.55,5.55,704700.0,5.58,5.58,5.55,5.55,704700.0
2012-04-17 13:00:00,5.55,5.57,5.54,5.57,1098100.0,5.55,5.57,5.54,5.57,1098100.0
2012-04-17 13:10:00,5.57,5.57,5.52,5.56,2308900.0,5.57,5.57,5.52,5.56,2308900.0
2012-04-17 13:20:00,5.56,5.57,5.55,5.56,1201000.0,5.56,5.57,5.55,5.56,1201000.0
2012-04-17 13:30:00,5.56,5.57,5.54,5.54,1274200.0,5.56,5.57,5.54,5.54,1274200.0
2012-04-17 13:40:00,5.55,5.57,5.54,5.54,438200.0,5.55,5.57,5.54,5.54,438200.0
2012-04-17 13:50:00,5.54,5.55,5.49,5.52,2937700.0,5.54,5.55,5.49,5.52,2937700.0
2012-04-17 14:00:00,5.52,5.54,5.5,5.54,3947000.0,5.52,5.54,5.5,5.54,3947000.0
2012-04-17 14:10:00,5.54,5.55,5.52,5.54,2053100.0,5.54,5.55,5.52,5.54,2053100.0
2012-04-17 14:20:00,5.54,5.55,5.53,5.55,1223300.0,5.54,5.55,5.53,5.55,1223300.0
2012-04-17 14:30:00,5.54,5.58,5.54,5.58,2783300.0,5.54,5.58,5.54,5.58,2783300.0
2012-04-17 14:40:00,5.57,5.58,5.55,5.56,858400.0,5.57,5.58,5.55,5.56,858400.0
2012-04-17 14:50:00,5.55,5.57,5.55,5.57,2496700.0,5.55,5.57,5.55,5.57,2496700.0
2012-04-17 15:00:00,5.57,5.58,5.56,5.57,2645900.0,5.57,5.58,5.56,5.57,2645900.0
2012-04-17 15:10:00,5.57,5.58,5.56,5.57,842000.0,5.57,5.58,5.56,5.57,842000.0
2012-04-17 15:20:00,5.57,5.57,5.55,5.57,589600.0,5.57,5.57,5.55,5.57,589600.0
2012-04-17 15:30:00,5.57,5.57,5.55,5.56,1663800.0,5.57,5.57,5.55,5.56,1663800.0
2012-04-17 15:40:00,5.56,5.58,5.55,5.57,1035800.0,5.56,5.58,5.55,5.57,1035800.0
2012-04-17 15:50:00,5.57,5.59,5.56,5.57,1375000.0,5.57,5.59,5.56,5.57,1375000.0
2012-04-18 09:30:00,5.56,5.66,5.55,5.66,486600.0,5.56,5.66,5.55,5.66,486600.0
2012-04-18 09:40:00,5.66,5.68,5.62,5.63,696900.0,5.66,5.68,5.62,5.63,696900.0
2012-04-18 09:50:00,5.63,5.66,5.62,5.64,520400.0,5.63,5.66,5.62,5.64,520400.0
2012-04-18 10:00:00,5.64,5.68,5.64,5.67,341800.0,5.64,5.68,5.64,5.67,341800.0
2012-04-18 10:10:00,5.67,5.67,5.62,5.65,695400.0,5.67,5.67,5.62,5.65,695400.0
2012-04-18 10:20:00,5.65,5.65,5.62,5.63,261600.0,5.65,5.65,5.62,5.63,261600.0
2012-04-18 10:30:00,5.63,5.64,5.61,5.62,247800.0,5.63,5.64,5.61,5.62,247800.0
2012-04-18 10:40:00,5.62,5.62,5.58,5.59,259200.0,5.62,5.62,5.58,5.59,259200.0
2012-04-18 10:50:00,5.58,5.59,5.58,5.59,120200.0,5.58,5.59,5.58,5.59,120200.0
2012-04-18 11:00:00,5.58,5.62,5.58,5.62,445500.0,5.58,5.62,5.58,5.62,445500.0
2012-04-18 11:10:00,5.62,5.62,5.58,5.6,297300.0,5.62,5.62,5.58,5.6,297300.0
2012-04-18 11:20:00,5.6,5.6,5.56,5.57,312700.0,5.6,5.6,5.56,5.57,312700.0
2012-04-18 11:30:00,5.57,5.58,5.55,5.56,480400.0,5.57,5.58,5.55,5.56,480400.0
2012-04-18 11:40:00,5.56,5.57,5.55,5.57,110300.0,5.56,5.57,5.55,5.57,110300.0
2012-04-18 11:50:00,5.57,5.58,5.57,5.58,88400.0,5.57,5.58,5.57,5.58,88400.0
2012-04-18 12:00:00,5.58,5.59,5.57,5.59,131000.0,5.58,5.59,5.57,5.59,131000.0
2012-04-18 12:10:00,5.59,5.6,5.58,5.59,149800.0,5.59,5.6,5.58,5.59,149800.0
2012-04-18 12:20:00,5.6,5.6,5.58,5.58,149000.0,5.6,5.6,5.58,5.58,149000.0
2012-04-18 12:30:00,5.58,5.59,5.56,5.57,141600.0,5.58,5.59,5.56,5.57,141600.0
2012-04-18 12:40:00,5.57,5.58,5.56,5.58,117500.0,5.57,5.58,5.56,5.58,117500.0
2012-04-18 12:50:00,5.58,5.59,5.57,5.59,58700.0,5.58,5.59,5.57,5.59,58700.0
2012-04-18 13:00:00,5.59,5.59,5.57,5.58,89400.0,5.59,5.59,5.57,5.58,89400.0
2012-04-18 13:10:00,5.58,5.58,5.57,5.58,42500.0,5.58,5.58,5.57,5.58,42500.0
2012-04-18 13:20:00,5.58,5.59,5.57,5.59,102500.0,5.58,5.59,5.57,5.59,102500.0
2012-04-18 13:30:00,5.59,5.59,5.58,5.59,22100.0,5.59,5.59,5.58,5.59,22100.0
2012-04-18 13:40:00,5.59,5.59,5.58,5.59,35300.0,5.59,5.59,5.58,5.59,35300.0
2012-04-18 13:50:00,5.59,5.59,5.58,5.59,84100.0,5.59,5.59,5.58,5.59,84100.0
2012-04-18 14:00:00,5.59,5.59,5.58,5.58,34500.0,5.59,5.59,5.58,5.58,34500.0
2012-04-18 14:10:00,5.59,5.59,5.58,5.59,54900.0,5.59,5.59,5.58,5.59,54900.0
2012-04-18 14:20:00,5.59,5.6,5.58,5.59,407700.0,5.59,5.6,5.58,5.59,407700.0
2012-04-18 14:30:00,5.58,5.59,5.58,5.59,144000.0,5.58,5.59,5.58,5.59,144000.0
2012-04-18 14:40:00,5.58,5.59,5.58,5.59,50000.0,5.58,5.59,5.58,5.59,50000.0
2012-04-18 14:50:00,5.59,5.6,5.57,5.57,510800.0,5.59,5.6,5.57,5.57,510800.0
2012-04-18 15:00:00,5.58,5.58,5.57,5.57,122800.0,5.58,5.58,5.57,5.57,122800.0
2012-04-18 15:10:00,5.58,5.61,5.57,5.61,519100.0,5.58,5.61,5.57,5.61,519100.0
2012-04-18 15:20:00,5.61,5.61,5.58,5.58,526700.0,5.61,5.61,5.58,5.58,526700.0
2012-04-18 15:30:00,5.58,5.59,5.58,5.59,201100.0,5.58,5.59,5.58,5.59,201100.0
2012-04-18 15:40:00,5.58,5.59,5.58,5.58,320800.0,5.58,5.59,5.58,5.58,320800.0
2012-04-18 15:50:00,5.58,5.59,5.55,5.55,1463000.0,5.58,5.59,5.55,5.55,1463000.0
2012-04-19 09:30:00,5.88,5.94,5.8,5.84,2012600.0,5.88,5.94,5.8,5.84,2012600.0
2012-04-19 09:40:00,5.85,5.88,5.82,5.88,1824400.0,5.85,5.88,5.82,5.88,1824400.0
2012-04-19 09:50:00,5.88,5.94,5.87,5.92,1640200.0,5.88,5.94,5.87,5.92,1640200.0
2012-04-19 10:00:00,5.91,5.92,5.86,5.86,1385600.0,5.91,5.92,5.86,5.86,1385600.0
2012-04-19 10:10:00,5.87,5.87,5.82,5.86,1948400.0,5.87,5.87,5.82,5.86,1948400.0
2012-04-19 10:20:00,5.86,5.9,5.85,5.86,2121600.0,5.86,5.9,5.85,5.86,2121600.0
2012-04-19 10:30:00,5.86,5.95,5.86,5.89,3677000.0,5.86,5.95,5.86,5.89,3677000.0
2012-04-19 10:40:00,5.88,5.92,5.87,5.89,1620400.0,5.88,5.92,5.87,5.89,1620400.0
2012-04-19 10:50:00,5.89,5.91,5.87,5.89,958500.0,5.89,5.91,5.87,5.89,958500.0
2012-04-19 11:00:00,5.89,5.9,5.87,5.9,1305300.0,5.89,5.9,5.87,5.9,1305300.0
2012-04-19 11:10:00,5.9,5.9,5.84,5.9,1161000.0,5.9,5.9,5.84,5.9,1161000.0
2012-04-19 11:20:00,5.9,5.95,5.88,5.94,1408000.0,5.9,5.95,5.88,5.94,1408000.0
2012-04-19 11:30:00,5.94,5.98,5.91,5.93,1315900.0,5.94,5.98,5.91,5.93,1315900.0
2012-04-19 11:40:00,5.94,5.96,5.89,5.95,885500.0,5.94,5.96,5.89,5.95,885500.0
2012-04-19 11:50:00,5.95,5.97,5.94,5.94,672700.0,5.95,5.97,5.94,5.94,672700.0
2012-04-19 12:00:00,5.94,5.95,5.88,5.92,560200.0,5.94,5.95,5.88,5.92,560200.0
2012-04-19 12:10:00,5.92,5.95,5.9,5.91,597200.0,5.92,5.95,5.9,5.91,597200.0
2012-04-19 12:20:00,5.91,5.93,5.9,5.91,204100.0,5.91,5.93,5.9,5.91,204100.0
2012-04-19 12:30:00,5.92,5.94,5.91,5.93,583400.0,5.92,5.94,5.91,5.93,583400.0
2012-04-19 12:40:00,5.93,5.94,5.91,5.92,325600.0,5.93,5.94,5.91,5.92,325600.0
2012-04-19 12:50:00,5.93,5.93,5.9,5.92,1582200.0,5.93,5.93,5.9,5.92,1582200.0
2012-04-19 13:00:00,5.92,5.94,5.92,5.93,474700.0,5.92,5.94,5.92,5.93,474700.0
2012-04-19 13:10:00,5.93,5.94,5.91,5.94,300600.0,5.93,5.94,5.91,5.94,300600.0
2012-04-19 13:20:00,5.94,5.94,5.92,5.94,538400.0,5.94,5.94,5.92,5.94,538400.0
2012-04-19 13:30:00,5.94,5.96,5.92,5.94,1638800.0,5.94,5.96,5.92,5.94,1638800.0
2012-04-19 13:40:00,5.95,5.95,5.93,5.95,507400.0,5.95,5.95,5.93,5.95,507400.0
2012-04-19 13:50:00,5.95,5.95,5.92,5.93,1433600.0,5.95,5.95,5.92,5.93,1433600.0
2012-04-19 14:00:00,5.94,5.94,5.91,5.93,1202000.0,5.94,5.94,5.91,5.93,1202000.0
2012-04-19 14:10:00,5.93,5.93,5.92,5.93,179000.0,5.93,5.93,5.92,5.93,179000.0
2012-04-19 14:20:00,5.93,5.93,5.86,5.88,1126800.0,5.93,5.93,5.86,5.88,1126800.0
2012-04-19 14:30:00,5.88,5.88,5.83,5.86,844700.0,5.88,5.88,5.83,5.86,844700.0
2012-04-19 14:40:00,5.86,5.88,5.85,5.87,196400.0,5.86,5.88,5.85,5.87,196400.0
2012-04-19 14:50:00,5.87,5.88,5.84,5.86,613100.0,5.87,5.88,5.84,5.86,613100.0
2012-04-19 15:00:00,5.86,5.92,5.85,5.89,697200.0,5.86,5.92,5.85,5.89,697200.0
2012-04-19 15:10:00,5.89,5.92,5.88,5.9,1349600.0,5.89,5.92,5.88,5.9,1349600.0
2012-04-19 15:20:00,5.9,5.91,5.88,5.9,540700.0,5.9,5.91,5.88,5.9,540700.0
2012-04-19 15:30:00,5.9,5.91,5.87,5.91,1312700.0,5.9,5.91,5.87,5.91,1312700.0
2012-04-19 15:40:00,5.91,5.91,5.86,5.89,1463700.0,5.91,5.91,5.86,5.89,1463700.0
2012-04-19 15:50:00,5.89,5.9,5.85,5.86,1874700.0,5.89,5.9,5.85,5.86,1874700.0
2012-04-20 09:30:00,5.89,5.94,5.88,5.89,1831200.0,5.89,5.94,5.88,5.89,1831200.0
2012-04-20 09:40:00,5.89,5.91,5.85,5.9,862400.0,5.89,5.91,5.85,5.9,862400.0
2012-04-20 09:50:00,5.9,5.93,5.88,5.91,478600.0,5.9,5.93,5.88,5.91,478600.0
2012-04-20 10:00:00,5.91,5.91,5.9,5.91,152100.0,5.91,5.91,5.9,5.91,152100.0
2012-04-20 10:10:00,5.91,5.93,5.9,5.92,258200.0,5.91,5.93,5.9,5.92,258200.0
2012-04-20 10:20:00,5.92,5.94,5.9,5.93,955900.0,5.92,5.94,5.9,5.93,955900.0
2012-04-20 10:30:00,5.93,5.95,5.92,5.93,545600.0,5.93,5.95,5.92,5.93,545600.0
2012-04-20 10:40:00,5.93,5.94,5.91,5.93,572100.0,5.93,5.94,5.91,5.93,572100.0
2012-04-20 10:50:00,5.93,5.93,5.92,5.93,80000.0,5.93,5.93,5.92,5.93,80000.0
2012-04-20 11:00:00,5.92,5.93,5.9,5.92,320700.0,5.92,5.93,5.9,5.92,320700.0
2012-04-20 11:10:00,5.92,5.92,5.91,5.92,73500.0,5.92,5.92,5.91,5.92,73500.0
2012-04-20 11:20:00,5.92,5.93,5.89,5.89,365700.0,5.92,5.93,5.89,5.89,365700.0
2012-04-20 11:30:00,5.9,5.9,5.87,5.87,144100.0,5.9,5.9,5.87,5.87,144100.0
2012-04-20 11:40:00,5.87,5.89,5.87,5.89,130700.0,5.87,5.89,5.87,5.89,130700.0
2012-04-20 11:50:00,5.89,5.9,5.88,5.9,53700.0,5.89,5.9,5.88,5.9,53700.0
2012-04-20 12:00:00,5.9,5.91,5.89,5.9,118700.0,5.9,5.91,5.89,5.9,118700.0
2012-04-20 12:10:00,5.9,5.92,5.89,5.91,179200.0,5.9,5.92,5.89,5.91,179200.0
2012-04-20 12:20:00,5.92,5.92,5.9,5.91,268400.0,5.92,5.92,5.9,5.91,268400.0
2012-04-20 12:30:00,5.91,5.91,5.9,5.91,39300.0,5.91,5.91,5.9,5.91,39300.0
2012-04-20 12:40:00,5.91,5.91,5.89,5.89,89000.0,5.91,5.91,5.89,5.89,89000.0
2012-04-20 12:50:00,5.89,5.9,5.88,5.88,68000.0,5.89,5.9,5.88,5.88,68000.0
2012-04-20 13:00:00,5.89,5.89,5.87,5.88,54400.0,5.89,5.89,5.87,5.88,54400.0
2012-04-20 13:10:00,5.88,5.88,5.87,5.87,44900.0,5.88,5.88,5.87,5.87,44900.0
2012-04-20 13:20:00,5.87,5.88,5.86,5.87,77700.0,5.87,5.88,5.86,5.87,77700.0
2012-04-20 13:30:00,5.86,5.89,5.86,5.89,268200.0,5.86,5.89,5.86,5.89,268200.0
2012-04-20 13:40:00,5.89,5.89,5.88,5.89,375300.0,5.89,5.89,5.88,5.89,375300.0
2012-04-20 13:50:00,5.89,5.89,5.88,5.88,87800.0,5.89,5.89,5.88,5.88,87800.0
2012-04-20 14:00:00,5.89,5.89,5.86,5.87,210400.0,5.89,5.89,5.86,5.87,210400.0
2012-04-20 14:10:00,5.86,5.89,5.86,5.89,288800.0,5.86,5.89,5.86,5.89,288800.0
2012-04-20 14:20:00,5.88,5.89,5.88,5.88,160400.0,5.88,5.89,5.88,5.88,160400.0
2012-04-20 14:30:00,5.89,5.89,5.88,5.89,119500.0,5.89,5.89,5.88,5.89,119500.0
2012-04-20 14:40:00,5.89,5.9,5.88,5.9,284900.0,5.89,5.9,5.88,5.9,284900.0
2012-04-20 14:50:00,5.9,5.91,5.89,5.9,425400.0,5.9,5.91,5.89,5.9,425400.0
2012-04-20 15:00:00,5.9,5.91,5.88,5.89,770000.0,5.9,5.91,5.88,5.89,770000.0
2012-04-20 15:10:00,5.89,5.9,5.89,5.9,326700.0,5.89,5.9,5.89,5.9,326700.0
2012-04-20 15:20:00,5.9,5.91,5.89,5.91,370600.0,5.9,5.91,5.89,5.91,370600.0
2012-04-20 15:30:00,5.91,5.94,5.9,5.93,2845500.0,5.91,5.94,5.9,5.93,2845500.0
2012-04-20 15:40:00,5.92,5.94,5.92,5.92,413000.0,5.92,5.94,5.92,5.92,413000.0
2012-04-20 15:50:00,5.92,5.94,5.89,5.94,1818800.0,5.92,5.94,5.89,5.94,1818800.0
2012-04-23 09:30:00,5.95,5.98,5.91,5.95,799600.0,5.95,5.98,5.91,5.95,799600.0
2012-04-23 09:40:00,5.94,5.95,5.88,5.89,401000.0,5.94,5.95,5.88,5.89,401000.0
2012-04-23 09:50:00,5.89,5.89,5.84,5.84,982200.0,5.89,5.89,5.84,5.84,982200.0
2012-04-23 10:00:00,5.84,5.86,5.82,5.83,375800.0,5.84,5.86,5.82,5.83,375800.0
2012-04-23 10:10:00,5.82,5.84,5.82,5.84,106800.0,5.82,5.84,5.82,5.84,106800.0
2012-04-23 10:20:00,5.84,5.86,5.83,5.85,284500.0,5.84,5.86,5.83,5.85,284500.0
2012-04-23 10:30:00,5.85,5.86,5.81,5.85,823300.0,5.85,5.86,5.81,5.85,823300.0
2012-04-23 10:40:00,5.85,5.86,5.84,5.85,150100.0,5.85,5.86,5.84,5.85,150100.0
2012-04-23 10:50:00,5.84,5.87,5.84,5.84,968700.0,5.84,5.87,5.84,5.84,968700.0
2012-04-23 11:00:00,5.84,5.85,5.83,5.85,521000.0,5.84,5.85,5.83,5.85,521000.0
2012-04-23 11:10:00,5.85,5.87,5.83,5.85,1135600.0,5.85,5.87,5.83,5.85,1135600.0
2012-04-23 11:20:00,5.85,5.86,5.85,5.85,62400.0,5.85,5.86,5.85,5.85,62400.0
2012-04-23 11:30:00,5.85,5.87,5.84,5.86,885400.0,5.85,5.87,5.84,5.86,885400.0
2012-04-23 11:40:00,5.86,5.87,5.86,5.87,159900.0,5.86,5.87,5.86,5.87,159900.0
2012-04-23 11:50:00,5.87,5.89,5.86,5.89,312000.0,5.87,5.89,5.86,5.89,312000.0
2012-04-23 12:00:00,5.89,5.9,5.88,5.88,266400.0,5.89,5.9,5.88,5.88,266400.0
2012-04-23 12:10:00,5.88,5.89,5.88,5.89,86200.0,5.88,5.89,5.88,5.89,86200.0
2012-04-23 12:20:00,5.88,5.91,5.88,5.91,254200.0,5.88,5.91,5.88,5.91,254200.0
2012-04-23 12:30:00,5.91,5.91,5.9,5.91,89300.0,5.91,5.91,5.9,5.91,89300.0
2012-04-23 12:40:00,5.9,5.9,5.87,5.88,108000.0,5.9,5.9,5.87,5.88,108000.0
2012-04-23 12:50:00,5.88,5.89,5.87,5.89,162200.0,5.88,5.89,5.87,5.89,162200.0
2012-04-23 13:00:00,5.89,5.89,5.88,5.89,38100.0,5.89,5.89,5.88,5.89,38100.0
2012-04-23 13:10:00,5.88,5.89,5.88,5.88,59200.0,5.88,5.89,5.88,5.88,59200.0
2012-04-23 13:20:00,5.88,5.91,5.88,5.91,532000.0,5.88,5.91,5.88,5.91,532000.0
2012-04-23 13:30:00,5.9,5.91,5.89,5.9,140200.0,5.9,5.91,5.89,5.9,140200.0
2012-04-23 13:40:00,5.9,5.9,5.89,5.89,133700.0,5.9,5.9,5.89,5.89,133700.0
2012-04-23 13:50:00,5.89,5.9,5.87,5.89,831700.0,5.89,5.9,5.87,5.89,831700.0
2012-04-23 14:00:00,5.88,5.91,5.88,5.88,1281400.0,5.88,5.91,5.88,5.88,1281400.0
2012-04-23 14:10:00,5.88,5.89,5.86,5.88,584700.0,5.88,5.89,5.86,5.88,584700.0
2012-04-23 14:20:00,5.88,5.9,5.88,5.9,224100.0,5.88,5.9,5.88,5.9,224100.0
2012-04-23 14:30:00,5.9,5.91,5.89,5.91,111100.0,5.9,5.91,5.89,5.91,111100.0
2012-04-23 14:40:00,5.9,5.91,5.88,5.89,200300.0,5.9,5.91,5.88,5.89,200300.0
2012-04-23 14:50:00,5.88,5.89,5.88,5.88,51900.0,5.88,5.89,5.88,5.88,51900.0
2012-04-23 15:00:00,5.89,5.89,5.87,5.87,187500.0,5.89,5.89,5.87,5.87,187500.0
2012-04-23 15:10:00,5.88,5.88,5.87,5.88,106600.0,5.88,5.88,5.87,5.88,106600.0
2012-04-23 15:20:00,5.88,5.88,5.87,5.87,120600.0,5.88,5.88,5.87,5.87,120600.0
2012-04-23 15:30:00,5.88,5.88,5.86,5.86,245000.0,5.88,5.88,5.86,5.86,245000.0
2012-04-23 15:40:00,5.86,5.87,5.86,5.87,353800.0,5.86,5.87,5.86,5.87,353800.0
2012-04-23 15:50:00,5.86,5.87,5.85,5.85,771500.0,5.86,5.87,5.85,5.85,771500.0
2012-04-24 09:30:00,5.85,5.94,5.84,5.93,435300.0,5.85,5.94,5.84,5.93,435300.0
2012-04-24 09:40:00,5.93,5.94,5.9,5.94,438700.0,5.93,5.94,5.9,5.94,438700.0
2012-04-24 09:50:00,5.94,5.98,5.93,5.97,3067200.0,5.94,5.98,5.93,5.97,3067200.0
2012-04-24 10:00:00,5.96,5.98,5.95,5.98,828800.0,5.96,5.98,5.95,5.98,828800.0
2012-04-24 10:10:00,5.97,6.0,5.97,5.97,403200.0,5.97,6.0,5.97,5.97,403200.0
2012-04-24 10:20:00,5.97,5.99,5.97,5.97,483000.0,5.97,5.99,5.97,5.97,483000.0
2012-04-24 10:30:00,5.97,5.99,5.97,5.98,395400.0,5.97,5.99,5.97,5.98,395400.0
2012-04-24 10:40:00,5.99,6.04,5.97,5.99,1318000.0,5.99,6.04,5.97,5.99,1318000.0
2012-04-24 10:50:00,5.98,5.99,5.98,5.99,131400.0,5.98,5.99,5.98,5.99,131400.0
2012-04-24 11:00:00,5.99,6.0,5.97,5.97,502500.0,5.99,6.0,5.97,5.97,502500.0
2012-04-24 11:10:00,5.97,6.0,5.96,5.98,929400.0,5.97,6.0,5.96,5.98,929400.0
2012-04-24 11:20:00,5.98,6.0,5.97,5.98,700400.0,5.98,6.0,5.97,5.98,700400.0
2012-04-24 11:30:00,5.98,5.98,5.95,5.96,628300.0,5.98,5.98,5.95,5.96,628300.0
2012-04-24 11:40:00,5.96,5.97,5.96,5.96,127300.0,5.96,5.97,5.96,5.96,127300.0
2012-04-24 11:50:00,5.97,5.98,5.96,5.96,244900.0,5.97,5.98,5.96,5.96,244900.0
2012-04-24 12:00:00,5.97,5.97,5.96,5.97,93300.0,5.97,5.97,5.96,5.97,93300.0
2012-04-24 12:10:00,5.97,5.98,5.96,5.97,320000.0,5.97,5.98,5.96,5.97,320000.0
2012-04-24 12:20:00,5.97,5.97,5.96,5.97,92100.0,5.97,5.97,5.96,5.97,92100.0
2012-04-24 12:30:00,5.97,5.98,5.96,5.97,143600.0,5.97,5.98,5.96,5.97,143600.0
2012-04-24 12:40:00,5.97,5.97,5.96,5.97,71100.0,5.97,5.97,5.96,5.97,71100.0
2012-04-24 12:50:00,5.97,5.98,5.96,5.98,283700.0,5.97,5.98,5.96,5.98,283700.0
2012-04-24 13:00:00,5.98,5.98,5.97,5.98,138400.0,5.98,5.98,5.97,5.98,138400.0
2012-04-24 13:10:00,5.98,5.98,5.97,5.98,85600.0,5.98,5.98,5.97,5.98,85600.0
2012-04-24 13:20:00,5.97,5.99,5.97,5.99,135900.0,5.97,5.99,5.97,5.99,135900.0
2012-04-24 13:30:00,5.99,6.0,5.98,6.0,187900.0,5.99,6.0,5.98,6.0,187900.0
2012-04-24 13:40:00,5.99,6.0,5.98,6.0,1025600.0,5.99,6.0,5.98,6.0,1025600.0
2012-04-24 13:50:00,5.99,6.0,5.97,5.98,603400.0,5.99,6.0,5.97,5.98,603400.0
2012-04-24 14:00:00,5.97,5.99,5.96,5.99,361200.0,5.97,5.99,5.96,5.99,361200.0
2012-04-24 14:10:00,5.99,6.0,5.98,5.99,181500.0,5.99,6.0,5.98,5.99,181500.0
2012-04-24 14:20:00,6.0,6.0,5.97,5.98,462100.0,6.0,6.0,5.97,5.98,462100.0
2012-04-24 14:30:00,5.99,5.99,5.98,5.99,141400.0,5.99,5.99,5.98,5.99,141400.0
2012-04-24 14:40:00,5.99,5.99,5.98,5.99,119800.0,5.99,5.99,5.98,5.99,119800.0
2012-04-24 14:50:00,5.99,6.02,5.99,6.01,305900.0,5.99,6.02,5.99,6.01,305900.0
2012-04-24 15:00:00,6.02,6.03,6.01,6.02,343900.0,6.02,6.03,6.01,6.02,343900.0
2012-04-24 15:10:00,6.03,6.05,6.02,6.04,900100.0,6.03,6.05,6.02,6.04,900100.0
2012-04-24 15:20:00,6.04,6.06,6.04,6.06,467000.0,6.04,6.06,6.04,6.06,467000.0
2012-04-24 15:30:00,6.06,6.06,6.04,6.04,387600.0,6.06,6.06,6.04,6.04,387600.0
2012-04-24 15:40:00,6.04,6.05,6.02,6.03,1197500.0,6.04,6.05,6.02,6.03,1197500.0
2012-04-24 15:50:00,6.04,6.05,6.0,6.04,3690400.0,6.04,6.05,6.0,6.04,3690400.0
2012-04-25 09:30:00,6.09,6.12,6.07,6.1,1608600.0,6.09,6.12,6.07,6.1,1608600.0
2012-04-25 09:40:00,6.1,6.12,6.1,6.11,812900.0,6.1,6.12,6.1,6.11,812900.0
2012-04-25 09:50:00,6.11,6.12,6.1,6.11,600800.0,6.11,6.12,6.1,6.11,600800.0
2012-04-25 10:00:00,6.11,6.14,6.1,6.13,1989900.0,6.11,6.14,6.1,6.13,1989900.0
2012-04-25 10:10:00,6.13,6.14,6.1,6.12,2046400.0,6.13,6.14,6.1,6.12,2046400.0
2012-04-25 10:20:00,6.12,6.12,6.09,6.1,390800.0,6.12,6.12,6.09,6.1,390800.0
2012-04-25 10:30:00,6.09,6.11,6.09,6.11,158000.0,6.09,6.11,6.09,6.11,158000.0
2012-04-25 10:40:00,6.11,6.14,6.1,6.14,319800.0,6.11,6.14,6.1,6.14,319800.0
2012-04-25 10:50:00,6.14,6.15,6.13,6.14,231900.0,6.14,6.15,6.13,6.14,231900.0
2012-04-25 11:00:00,6.13,6.15,6.12,6.13,593700.0,6.13,6.15,6.12,6.13,593700.0
2012-04-25 11:10:00,6.13,6.13,6.11,6.11,128200.0,6.13,6.13,6.11,6.11,128200.0
2012-04-25 11:20:00,6.12,6.12,6.11,6.12,150700.0,6.12,6.12,6.11,6.12,150700.0
2012-04-25 11:30:00,6.11,6.12,6.1,6.11,161200.0,6.11,6.12,6.1,6.11,161200.0
2012-04-25 11:40:00,6.11,6.14,6.1,6.11,836100.0,6.11,6.14,6.1,6.11,836100.0
2012-04-25 11:50:00,6.11,6.12,6.09,6.11,601600.0,6.11,6.12,6.09,6.11,601600.0
2012-04-25 12:00:00,6.11,6.12,6.1,6.11,241400.0,6.11,6.12,6.1,6.11,241400.0
2012-04-25 12:10:00,6.11,6.12,6.1,6.12,87400.0,6.11,6.12,6.1,6.12,87400.0
2012-04-25 12:20:00,6.12,6.13,6.11,6.11,372300.0,6.12,6.13,6.11,6.11,372300.0
2012-04-25 12:30:00,6.12,6.12,6.11,6.11,87000.0,6.12,6.12,6.11,6.11,87000.0
2012-04-25 12:40:00,6.11,6.13,6.11,6.11,86900.0,6.11,6.13,6.11,6.11,86900.0
2012-04-25 12:50:00,6.12,6.13,6.11,6.13,276700.0,6.12,6.13,6.11,6.13,276700.0
2012-04-25 13:00:00,6.13,6.13,6.11,6.12,264100.0,6.13,6.13,6.11,6.12,264100.0
2012-04-25 13:10:00,6.13,6.13,6.12,6.12,166200.0,6.13,6.13,6.12,6.12,166200.0
2012-04-25 13:20:00,6.12,6.13,6.11,6.11,141000.0,6.12,6.13,6.11,6.11,141000.0
2012-04-25 13:30:00,6.11,6.12,6.11,6.12,68600.0,6.11,6.12,6.11,6.12,68600.0
2012-04-25 13:40:00,6.12,6.12,6.09,6.1,182600.0,6.12,6.12,6.09,6.1,182600.0
2012-04-25 13:50:00,6.09,6.11,6.08,6.11,481300.0,6.09,6.11,6.08,6.11,481300.0
2012-04-25 14:00:00,6.11,6.11,6.09,6.09,177700.0,6.11,6.11,6.09,6.09,177700.0
2012-04-25 14:10:00,6.09,6.1,6.09,6.1,98300.0,6.09,6.1,6.09,6.1,98300.0
2012-04-25 14:20:00,6.09,6.12,6.09,6.11,320500.0,6.09,6.12,6.09,6.11,320500.0
2012-04-25 14:30:00,6.11,6.12,6.09,6.11,349300.0,6.11,6.12,6.09,6.11,349300.0
2012-04-25 14:40:00,6.1,6.11,6.1,6.1,133300.0,6.1,6.11,6.1,6.1,133300.0
2012-04-25 14:50:00,6.11,6.11,6.09,6.1,246200.0,6.11,6.11,6.09,6.1,246200.0
2012-04-25 15:00:00,6.11,6.12,6.1,6.12,143100.0,6.11,6.12,6.1,6.12,143100.0
2012-04-25 15:10:00,6.12,6.12,6.09,6.11,408700.0,6.12,6.12,6.09,6.11,408700.0
2012-04-25 15:20:00,6.1,6.12,6.1,6.11,260300.0,6.1,6.12,6.1,6.11,260300.0
2012-04-25 15:30:00,6.1,6.14,6.1,6.13,611600.0,6.1,6.14,6.1,6.13,611600.0
2012-04-25 15:40:00,6.13,6.13,6.12,6.12,995600.0,6.13,6.13,6.12,6.12,995600.0
2012-04-25 15:50:00,6.13,6.15,6.12,6.15,1717300.0,6.13,6.15,6.12,6.15,1717300.0
2012-04-26 09:30:00,6.14,6.15,6.12,6.13,253000.0,6.14,6.15,6.12,6.13,253000.0
2012-04-26 09:40:00,6.13,6.16,6.12,6.16,208500.0,6.13,6.16,6.12,6.16,208500.0
2012-04-26 09:50:00,6.16,6.16,6.13,6.15,249700.0,6.16,6.16,6.13,6.15,249700.0
2012-04-26 10:00:00,6.15,6.18,6.14,6.17,335100.0,6.15,6.18,6.14,6.17,335100.0
2012-04-26 10:10:00,6.16,6.18,6.16,6.18,199900.0,6.16,6.18,6.16,6.18,199900.0
2012-04-26 10:20:00,6.18,6.18,6.16,6.16,267300.0,6.18,6.18,6.16,6.16,267300.0
2012-04-26 10:30:00,6.17,6.17,6.16,6.17,127200.0,6.17,6.17,6.16,6.17,127200.0
2012-04-26 10:40:00,6.16,6.18,6.16,6.18,173400.0,6.16,6.18,6.16,6.18,173400.0
2012-04-26 10:50:00,6.18,6.18,6.17,6.18,110000.0,6.18,6.18,6.17,6.18,110000.0
2012-04-26 11:00:00,6.17,6.19,6.17,6.19,251700.0,6.17,6.19,6.17,6.19,251700.0
2012-04-26 11:10:00,6.19,6.19,6.17,6.18,158300.0,6.19,6.19,6.17,6.18,158300.0
2012-04-26 11:20:00,6.17,6.2,6.17,6.19,468200.0,6.17,6.2,6.17,6.19,468200.0
2012-04-26 11:30:00,6.19,6.19,6.18,6.18,183800.0,6.19,6.19,6.18,6.18,183800.0
2012-04-26 11:40:00,6.18,6.2,6.18,6.19,385600.0,6.18,6.2,6.18,6.19,385600.0
2012-04-26 11:50:00,6.2,6.23,6.19,6.23,881200.0,6.2,6.23,6.19,6.23,881200.0
2012-04-26 12:00:00,6.22,6.23,6.2,6.2,284900.0,6.22,6.23,6.2,6.2,284900.0
2012-04-26 12:10:00,6.2,6.21,6.2,6.21,134600.0,6.2,6.21,6.2,6.21,134600.0
2012-04-26 12:20:00,6.21,6.21,6.18,6.19,514400.0,6.21,6.21,6.18,6.19,514400.0
2012-04-26 12:30:00,6.18,6.19,6.16,6.16,194200.0,6.18,6.19,6.16,6.16,194200.0
2012-04-26 12:40:00,6.17,6.17,6.16,6.17,81200.0,6.17,6.17,6.16,6.17,81200.0
2012-04-26 12:50:00,6.17,6.18,6.16,6.17,552400.0,6.17,6.18,6.16,6.17,552400.0
2012-04-26 13:00:00,6.17,6.17,6.14,6.14,241900.0,6.17,6.17,6.14,6.14,241900.0
2012-04-26 13:10:00,6.14,6.16,6.14,6.16,232200.0,6.14,6.16,6.14,6.16,232200.0
2012-04-26 13:20:00,6.15,6.16,6.15,6.15,154300.0,6.15,6.16,6.15,6.15,154300.0
2012-04-26 13:30:00,6.15,6.16,6.15,6.15,127400.0,6.15,6.16,6.15,6.15,127400.0
2012-04-26 13:40:00,6.16,6.16,6.15,6.16,96300.0,6.16,6.16,6.15,6.16,96300.0
2012-04-26 13:50:00,6.15,6.17,6.15,6.16,181200.0,6.15,6.17,6.15,6.16,181200.0
2012-04-26 14:00:00,6.17,6.18,6.16,6.16,336600.0,6.17,6.18,6.16,6.16,336600.0
2012-04-26 14:10:00,6.16,6.17,6.16,6.17,120900.0,6.16,6.17,6.16,6.17,120900.0
2012-04-26 14:20:00,6.17,6.18,6.16,6.18,248000.0,6.17,6.18,6.16,6.18,248000.0
2012-04-26 14:30:00,6.17,6.18,6.17,6.18,326800.0,6.17,6.18,6.17,6.18,326800.0
2012-04-26 14:40:00,6.18,6.18,6.17,6.18,112700.0,6.18,6.18,6.17,6.18,112700.0
2012-04-26 14:50:00,6.18,6.18,6.17,6.17,144100.0,6.18,6.18,6.17,6.17,144100.0
2012-04-26 15:00:00,6.18,6.18,6.14,6.14,1198900.0,6.18,6.18,6.14,6.14,1198900.0
2012-04-26 15:10:00,6.14,6.17,6.12,6.16,1041300.0,6.14,6.17,6.12,6.16,1041300.0
2012-04-26 15:20:00,6.16,6.16,6.13,6.15,519300.0,6.16,6.16,6.13,6.15,519300.0
2012-04-26 15:30:00,6.15,6.16,6.14,6.16,265000.0,6.15,6.16,6.14,6.16,265000.0
2012-04-26 15:40:00,6.16,6.17,6.14,6.17,1058000.0,6.16,6.17,6.14,6.17,1058000.0
2012-04-26 15:50:00,6.17,6.18,6.16,6.17,1352200.0,6.17,6.18,6.16,6.17,1352200.0
2012-04-27 09:30:00,6.22,6.3,6.22,6.25,1718800.0,6.22,6.3,6.22,6.25,1718800.0
2012-04-27 09:40:00,6.26,6.27,6.24,6.25,421600.0,6.26,6.27,6.24,6.25,421600.0
2012-04-27 09:50:00,6.25,6.25,6.24,6.25,561400.0,6.25,6.25,6.24,6.25,561400.0
2012-04-27 10:00:00,6.25,6.25,6.19,6.2,344600.0,6.25,6.25,6.19,6.2,344600.0
2012-04-27 10:10:00,6.19,6.22,6.19,6.22,446800.0,6.19,6.22,6.19,6.22,446800.0
2012-04-27 10:20:00,6.21,6.22,6.17,6.17,381800.0,6.21,6.22,6.17,6.17,381800.0
2012-04-27 10:30:00,6.18,6.19,6.17,6.17,349200.0,6.18,6.19,6.17,6.17,349200.0
2012-04-27 10:40:00,6.18,6.18,6.15,6.17,338300.0,6.18,6.18,6.15,6.17,338300.0
2012-04-27 10:50:00,6.17,6.18,6.16,6.18,138500.0,6.17,6.18,6.16,6.18,138500.0
2012-04-27 11:00:00,6.18,6.18,6.17,6.18,170600.0,6.18,6.18,6.17,6.18,170600.0
2012-04-27 11:10:00,6.18,6.18,6.17,6.18,104800.0,6.18,6.18,6.17,6.18,104800.0
2012-04-27 11:20:00,6.18,6.19,6.17,6.19,126500.0,6.18,6.19,6.17,6.19,126500.0
2012-04-27 11:30:00,6.19,6.2,6.18,6.2,630900.0,6.19,6.2,6.18,6.2,630900.0
2012-04-27 11:40:00,6.2,6.2,6.19,6.2,73000.0,6.2,6.2,6.19,6.2,73000.0
2012-04-27 11:50:00,6.2,6.21,6.19,6.2,214700.0,6.2,6.21,6.19,6.2,214700.0
2012-04-27 12:00:00,6.2,6.21,6.2,6.21,69000.0,6.2,6.21,6.2,6.21,69000.0
2012-04-27 12:10:00,6.21,6.23,6.2,6.22,315300.0,6.21,6.23,6.2,6.22,315300.0
2012-04-27 12:20:00,6.23,6.23,6.22,6.23,42300.0,6.23,6.23,6.22,6.23,42300.0
2012-04-27 12:30:00,6.22,6.23,6.22,6.22,79100.0,6.22,6.23,6.22,6.22,79100.0
2012-04-27 12:40:00,6.23,6.23,6.22,6.23,79700.0,6.23,6.23,6.22,6.23,79700.0
2012-04-27 12:50:00,6.23,6.24,6.22,6.24,390700.0,6.23,6.24,6.22,6.24,390700.0
2012-04-27 13:00:00,6.24,6.25,6.23,6.24,199000.0,6.24,6.25,6.23,6.24,199000.0
2012-04-27 13:10:00,6.24,6.24,6.23,6.24,100500.0,6.24,6.24,6.23,6.24,100500.0
2012-04-27 13:20:00,6.24,6.25,6.23,6.25,210500.0,6.24,6.25,6.23,6.25,210500.0
2012-04-27 13:30:00,6.24,6.25,6.24,6.25,252900.0,6.24,6.25,6.24,6.25,252900.0
2012-04-27 13:40:00,6.25,6.27,6.24,6.26,202900.0,6.25,6.27,6.24,6.26,202900.0
2012-04-27 13:50:00,6.26,6.27,6.24,6.25,481900.0,6.26,6.27,6.24,6.25,481900.0
2012-04-27 14:00:00,6.24,6.25,6.24,6.25,98200.0,6.24,6.25,6.24,6.25,98200.0
2012-04-27 14:10:00,6.25,6.25,6.24,6.24,104100.0,6.25,6.25,6.24,6.24,104100.0
2012-04-27 14:20:00,6.25,6.25,6.24,6.25,94900.0,6.25,6.25,6.24,6.25,94900.0
2012-04-27 14:30:00,6.24,6.25,6.23,6.24,221000.0,6.24,6.25,6.23,6.24,221000.0
2012-04-27 14:40:00,6.24,6.24,6.23,6.24,211800.0,6.24,6.24,6.23,6.24,211800.0
2012-04-27 14:50:00,6.24,6.25,6.23,6.25,234600.0,6.24,6.25,6.23,6.25,234600.0
2012-04-27 15:00:00,6.25,6.27,6.24,6.25,540500.0,6.25,6.27,6.24,6.25,540500.0
2012-04-27 15:10:00,6.26,6.26,6.25,6.25,143400.0,6.26,6.26,6.25,6.25,143400.0
2012-04-27 15:20:00,6.25,6.26,6.25,6.25,475500.0,6.25,6.26,6.25,6.25,475500.0
2012-04-27 15:30:00,6.25,6.26,6.24,6.25,383100.0,6.25,6.26,6.24,6.25,383100.0
2012-04-27 15:40:00,6.24,6.27,6.24,6.25,948600.0,6.24,6.27,6.24,6.25,948600.0
2012-04-27 15:50:00,6.25,6.27,6.24,6.26,1529400.0,6.25,6.27,6.24,6.26,1529400.0
2012-04-30 09:30:00,6.27,6.28,6.22,6.25,425900.0,6.27,6.28,6.22,6.25,425900.0
2012-04-30 09:40:00,6.25,6.26,6.23,6.24,313300.0,6.25,6.26,6.23,6.24,313300.0
2012-04-30 09:50:00,6.24,6.26,6.23,6.25,294800.0,6.24,6.26,6.23,6.25,294800.0
2012-04-30 10:00:00,6.25,6.28,6.25,6.27,525400.0,6.25,6.28,6.25,6.27,525400.0
2012-04-30 10:10:00,6.26,6.27,6.25,6.25,281500.0,6.26,6.27,6.25,6.25,281500.0
2012-04-30 10:20:00,6.26,6.26,6.25,6.26,356800.0,6.26,6.26,6.25,6.26,356800.0
2012-04-30 10:30:00,6.26,6.26,6.25,6.25,358600.0,6.26,6.26,6.25,6.25,358600.0
2012-04-30 10:40:00,6.25,6.26,6.24,6.25,263700.0,6.25,6.26,6.24,6.25,263700.0
2012-04-30 10:50:00,6.25,6.26,6.24,6.25,332000.0,6.25,6.26,6.24,6.25,332000.0
2012-04-30 11:00:00,6.24,6.26,6.24,6.26,458000.0,6.24,6.26,6.24,6.26,458000.0
2012-04-30 11:10:00,6.26,6.26,6.25,6.26,372000.0,6.26,6.26,6.25,6.26,372000.0
2012-04-30 11:20:00,6.26,6.26,6.24,6.24,300500.0,6.26,6.26,6.24,6.24,300500.0
2012-04-30 11:30:00,6.25,6.25,6.24,6.25,77800.0,6.25,6.25,6.24,6.25,77800.0
2012-04-30 11:40:00,6.25,6.26,6.25,6.25,219700.0,6.25,6.26,6.25,6.25,219700.0
2012-04-30 11:50:00,6.25,6.26,6.24,6.24,285300.0,6.25,6.26,6.24,6.24,285300.0
2012-04-30 12:00:00,6.24,6.25,6.24,6.24,60500.0,6.24,6.25,6.24,6.24,60500.0
2012-04-30 12:10:00,6.25,6.25,6.24,6.25,47900.0,6.25,6.25,6.24,6.25,47900.0
2012-04-30 12:20:00,6.24,6.26,6.24,6.25,691300.0,6.24,6.26,6.24,6.25,691300.0
2012-04-30 12:30:00,6.25,6.25,6.21,6.22,615400.0,6.25,6.25,6.21,6.22,615400.0
2012-04-30 12:40:00,6.23,6.25,6.22,6.25,293400.0,6.23,6.25,6.22,6.25,293400.0
2012-04-30 12:50:00,6.25,6.26,6.24,6.25,207000.0,6.25,6.26,6.24,6.25,207000.0
2012-04-30 13:00:00,6.24,6.25,6.24,6.25,38600.0,6.24,6.25,6.24,6.25,38600.0
2012-04-30 13:10:00,6.25,6.25,6.24,6.25,66100.0,6.25,6.25,6.24,6.25,66100.0
2012-04-30 13:20:00,6.24,6.25,6.22,6.23,475400.0,6.24,6.25,6.22,6.23,475400.0
2012-04-30 13:30:00,6.23,6.24,6.22,6.24,1002600.0,6.23,6.24,6.22,6.24,1002600.0
2012-04-30 13:40:00,6.24,6.24,6.23,6.24,72000.0,6.24,6.24,6.23,6.24,72000.0
2012-04-30 13:50:00,6.24,6.25,6.23,6.25,93400.0,6.24,6.25,6.23,6.25,93400.0
2012-04-30 14:00:00,6.25,6.25,6.24,6.24,52100.0,6.25,6.25,6.24,6.24,52100.0
2012-04-30 14:10:00,6.25,6.25,6.24,6.25,61400.0,6.25,6.25,6.24,6.25,61400.0
2012-04-30 14:20:00,6.25,6.25,6.24,6.25,54700.0,6.25,6.25,6.24,6.25,54700.0
2012-04-30 14:30:00,6.25,6.25,6.24,6.24,79100.0,6.25,6.25,6.24,6.24,79100.0
2012-04-30 14:40:00,6.24,6.25,6.23,6.24,207400.0,6.24,6.25,6.23,6.24,207400.0
2012-04-30 14:50:00,6.23,6.24,6.23,6.23,218400.0,6.23,6.24,6.23,6.23,218400.0
2012-04-30 15:00:00,6.23,6.24,6.22,6.24,385800.0,6.23,6.24,6.22,6.24,385800.0
2012-04-30 15:10:00,6.24,6.24,6.23,6.23,100600.0,6.24,6.24,6.23,6.23,100600.0
2012-04-30 15:20:00,6.23,6.26,6.23,6.25,858200.0,6.23,6.26,6.23,6.25,858200.0
2012-04-30 15:30:00,6.25,6.26,6.24,6.25,268200.0,6.25,6.26,6.24,6.25,268200.0
2012-04-30 15:40:00,6.25,6.28,6.25,6.26,448200.0,6.25,6.28,6.25,6.26,448200.0
2012-04-30 15:50:00,6.26,6.27,6.25,6.26,685100.0,6.26,6.27,6.25,6.26,685100.0
2012-05-01 09:30:00,6.25,6.27,6.2,6.25,953100.0,6.25,6.27,6.2,6.25,953100.0
2012-05-01 09:40:00,6.25,6.27,6.24,6.25,172700.0,6.25,6.27,6.24,6.25,172700.0
2012-05-01 09:50:00,6.25,6.29,6.24,6.25,317100.0,6.25,6.29,6.24,6.25,317100.0
2012-05-01 10:00:00,6.26,6.3,6.25,6.3,558800.0,6.26,6.3,6.25,6.3,558800.0
2012-05-01 10:10:00,6.29,6.3,6.29,6.29,76000.0,6.29,6.3,6.29,6.29,76000.0
2012-05-01 10:20:00,6.29,6.32,6.29,6.32,357600.0,6.29,6.32,6.29,6.32,357600.0
2012-05-01 10:30:00,6.32,6.33,6.31,6.33,102700.0,6.32,6.33,6.31,6.33,102700.0
2012-05-01 10:40:00,6.33,6.35,6.32,6.33,191500.0,6.33,6.35,6.32,6.33,191500.0
2012-05-01 10:50:00,6.33,6.34,6.32,6.32,419200.0,6.33,6.34,6.32,6.32,419200.0
2012-05-01 11:00:00,6.33,6.33,6.32,6.33,128100.0,6.33,6.33,6.32,6.33,128100.0
2012-05-01 11:10:00,6.33,6.33,6.31,6.32,223000.0,6.33,6.33,6.31,6.32,223000.0
2012-05-01 11:20:00,6.32,6.32,6.31,6.32,378400.0,6.32,6.32,6.31,6.32,378400.0
2012-05-01 11:30:00,6.32,6.32,6.28,6.29,1035300.0,6.32,6.32,6.28,6.29,1035300.0
2012-05-01 11:40:00,6.29,6.3,6.28,6.29,432300.0,6.29,6.3,6.28,6.29,432300.0
2012-05-01 11:50:00,6.29,6.3,6.26,6.27,380400.0,6.29,6.3,6.26,6.27,380400.0
2012-05-01 12:00:00,6.26,6.27,6.24,6.27,706500.0,6.26,6.27,6.24,6.27,706500.0
2012-05-01 12:10:00,6.26,6.27,6.26,6.26,79000.0,6.26,6.27,6.26,6.26,79000.0
2012-05-01 12:20:00,6.27,6.28,6.26,6.27,196600.0,6.27,6.28,6.26,6.27,196600.0
2012-05-01 12:30:00,6.27,6.28,6.25,6.26,1149200.0,6.27,6.28,6.25,6.26,1149200.0
2012-05-01 12:40:00,6.25,6.26,6.25,6.25,220700.0,6.25,6.26,6.25,6.25,220700.0
2012-05-01 12:50:00,6.26,6.26,6.25,6.25,78700.0,6.26,6.26,6.25,6.25,78700.0
2012-05-01 13:00:00,6.25,6.26,6.22,6.25,614700.0,6.25,6.26,6.22,6.25,614700.0
2012-05-01 13:10:00,6.25,6.25,6.24,6.24,89800.0,6.25,6.25,6.24,6.24,89800.0
2012-05-01 13:20:00,6.25,6.28,6.24,6.28,244400.0,6.25,6.28,6.24,6.28,244400.0
2012-05-01 13:30:00,6.28,6.28,6.27,6.28,70700.0,6.28,6.28,6.27,6.28,70700.0
2012-05-01 13:40:00,6.28,6.28,6.27,6.28,96500.0,6.28,6.28,6.27,6.28,96500.0
2012-05-01 13:50:00,6.28,6.29,6.27,6.29,128900.0,6.28,6.29,6.27,6.29,128900.0
2012-05-01 14:00:00,6.28,6.31,6.28,6.31,248400.0,6.28,6.31,6.28,6.31,248400.0
2012-05-01 14:10:00,6.31,6.31,6.28,6.28,374800.0,6.31,6.31,6.28,6.28,374800.0
2012-05-01 14:20:00,6.28,6.29,6.27,6.29,702000.0,6.28,6.29,6.27,6.29,702000.0
2012-05-01 14:30:00,6.29,6.29,6.23,6.25,881400.0,6.29,6.29,6.23,6.25,881400.0
2012-05-01 14:40:00,6.24,6.26,6.24,6.25,140700.0,6.24,6.26,6.24,6.25,140700.0
2012-05-01 14:50:00,6.25,6.26,6.24,6.25,139400.0,6.25,6.26,6.24,6.25,139400.0
2012-05-01 15:00:00,6.25,6.26,6.24,6.26,611600.0,6.25,6.26,6.24,6.26,611600.0
2012-05-01 15:10:00,6.26,6.28,6.25,6.28,179100.0,6.26,6.28,6.25,6.28,179100.0
2012-05-01 15:20:00,6.28,6.29,6.27,6.28,264700.0,6.28,6.29,6.27,6.28,264700.0
2012-05-01 15:30:00,6.28,6.3,6.27,6.28,569900.0,6.28,6.3,6.27,6.28,569900.0
2012-05-01 15:40:00,6.28,6.3,6.28,6.3,325700.0,6.28,6.3,6.28,6.3,325700.0
2012-05-01 15:50:00,6.3,6.3,6.25,6.27,697000.0,6.3,6.3,6.25,6.27,697000.0
2012-05-02 09:30:00,6.22,6.25,6.2,6.25,269800.0,6.22,6.25,6.2,6.25,269800.0
2012-05-02 09:40:00,6.25,6.27,6.24,6.26,316700.0,6.25,6.27,6.24,6.26,316700.0
2012-05-02 09:50:00,6.27,6.29,6.25,6.26,396900.0,6.27,6.29,6.25,6.26,396900.0
2012-05-02 10:00:00,6.26,6.27,6.23,6.25,458900.0,6.26,6.27,6.23,6.25,458900.0
2012-05-02 10:10:00,6.26,6.27,6.23,6.26,299700.0,6.26,6.27,6.23,6.26,299700.0
2012-05-02 10:20:00,6.26,6.27,6.24,6.25,646800.0,6.26,6.27,6.24,6.25,646800.0
2012-05-02 10:30:00,6.25,6.26,6.24,6.25,161800.0,6.25,6.26,6.24,6.25,161800.0
2012-05-02 10:40:00,6.26,6.27,6.25,6.25,810500.0,6.26,6.27,6.25,6.25,810500.0
2012-05-02 10:50:00,6.25,6.27,6.25,6.25,299600.0,6.25,6.27,6.25,6.25,299600.0
2012-05-02 11:00:00,6.25,6.25,6.24,6.24,198200.0,6.25,6.25,6.24,6.24,198200.0
2012-05-02 11:10:00,6.24,6.25,6.24,6.25,92100.0,6.24,6.25,6.24,6.25,92100.0
2012-05-02 11:20:00,6.25,6.25,6.24,6.25,107200.0,6.25,6.25,6.24,6.25,107200.0
2012-05-02 11:30:00,6.24,6.25,6.23,6.23,189000.0,6.24,6.25,6.23,6.23,189000.0
2012-05-02 11:40:00,6.23,6.25,6.22,6.24,517400.0,6.23,6.25,6.22,6.24,517400.0
2012-05-02 11:50:00,6.24,6.25,6.23,6.23,449900.0,6.24,6.25,6.23,6.23,449900.0
2012-05-02 12:00:00,6.23,6.24,6.22,6.23,90700.0,6.23,6.24,6.22,6.23,90700.0
2012-05-02 12:10:00,6.22,6.24,6.22,6.24,77200.0,6.22,6.24,6.22,6.24,77200.0
2012-05-02 12:20:00,6.24,6.25,6.24,6.25,125000.0,6.24,6.25,6.24,6.25,125000.0
2012-05-02 12:30:00,6.24,6.25,6.23,6.24,80400.0,6.24,6.25,6.23,6.24,80400.0
2012-05-02 12:40:00,6.23,6.24,6.22,6.23,201600.0,6.23,6.24,6.22,6.23,201600.0
2012-05-02 12:50:00,6.22,6.22,6.2,6.22,432900.0,6.22,6.22,6.2,6.22,432900.0
2012-05-02 13:00:00,6.22,6.24,6.21,6.22,285300.0,6.22,6.24,6.21,6.22,285300.0
2012-05-02 13:10:00,6.22,6.23,6.21,6.21,79800.0,6.22,6.23,6.21,6.21,79800.0
2012-05-02 13:20:00,6.21,6.22,6.21,6.22,83600.0,6.21,6.22,6.21,6.22,83600.0
2012-05-02 13:30:00,6.21,6.23,6.21,6.23,77600.0,6.21,6.23,6.21,6.23,77600.0
2012-05-02 13:40:00,6.23,6.23,6.22,6.22,204600.0,6.23,6.23,6.22,6.22,204600.0
2012-05-02 13:50:00,6.22,6.23,6.22,6.22,212900.0,6.22,6.23,6.22,6.22,212900.0
2012-05-02 14:00:00,6.23,6.24,6.22,6.24,130800.0,6.23,6.24,6.22,6.24,130800.0
2012-05-02 14:10:00,6.24,6.24,6.23,6.24,83500.0,6.24,6.24,6.23,6.24,83500.0
2012-05-02 14:20:00,6.23,6.25,6.23,6.25,1447800.0,6.23,6.25,6.23,6.25,1447800.0
2012-05-02 14:30:00,6.25,6.26,6.22,6.25,1987100.0,6.25,6.26,6.22,6.25,1987100.0
2012-05-02 14:40:00,6.25,6.25,6.24,6.25,58500.0,6.25,6.25,6.24,6.25,58500.0
2012-05-02 14:50:00,6.25,6.25,6.24,6.24,87200.0,6.25,6.25,6.24,6.24,87200.0
2012-05-02 15:00:00,6.24,6.25,6.24,6.25,89700.0,6.24,6.25,6.24,6.25,89700.0
2012-05-02 15:10:00,6.25,6.25,6.23,6.23,573800.0,6.25,6.25,6.23,6.23,573800.0
2012-05-02 15:20:00,6.23,6.24,6.23,6.24,123100.0,6.23,6.24,6.23,6.24,123100.0
2012-05-02 15:30:00,6.24,6.24,6.23,6.24,187600.0,6.24,6.24,6.23,6.24,187600.0
2012-05-02 15:40:00,6.23,6.25,6.23,6.25,446700.0,6.23,6.25,6.23,6.25,446700.0
2012-05-02 15:50:00,6.25,6.25,6.24,6.24,497400.0,6.25,6.25,6.24,6.24,497400.0
2012-05-03 09:30:00,6.28,6.28,6.23,6.23,223000.0,6.28,6.28,6.23,6.23,223000.0
2012-05-03 09:40:00,6.24,6.26,6.23,6.25,504300.0,6.24,6.26,6.23,6.25,504300.0
2012-05-03 09:50:00,6.25,6.26,6.24,6.24,394000.0,6.25,6.26,6.24,6.24,394000.0
2012-05-03 10:00:00,6.25,6.25,6.22,6.22,220100.0,6.25,6.25,6.22,6.22,220100.0
2012-05-03 10:10:00,6.23,6.23,6.21,6.23,247800.0,6.23,6.23,6.21,6.23,247800.0
2012-05-03 10:20:00,6.22,6.25,6.22,6.25,855300.0,6.22,6.25,6.22,6.25,855300.0
2012-05-03 10:30:00,6.25,6.26,6.24,6.25,318000.0,6.25,6.26,6.24,6.25,318000.0
2012-05-03 10:40:00,6.26,6.26,6.24,6.25,368300.0,6.26,6.26,6.24,6.25,368300.0
2012-05-03 10:50:00,6.24,6.28,6.24,6.26,457800.0,6.24,6.28,6.24,6.26,457800.0
2012-05-03 11:00:00,6.27,6.28,6.26,6.28,92400.0,6.27,6.28,6.26,6.28,92400.0
2012-05-03 11:10:00,6.27,6.28,6.27,6.28,261200.0,6.27,6.28,6.27,6.28,261200.0
2012-05-03 11:20:00,6.27,6.28,6.27,6.28,66000.0,6.27,6.28,6.27,6.28,66000.0
2012-05-03 11:30:00,6.28,6.28,6.27,6.28,92500.0,6.28,6.28,6.27,6.28,92500.0
2012-05-03 11:40:00,6.28,6.28,6.25,6.25,193100.0,6.28,6.28,6.25,6.25,193100.0
2012-05-03 11:50:00,6.25,6.27,6.25,6.27,116300.0,6.25,6.27,6.25,6.27,116300.0
2012-05-03 12:00:00,6.27,6.27,6.26,6.27,50500.0,6.27,6.27,6.26,6.27,50500.0
2012-05-03 12:10:00,6.27,6.27,6.26,6.26,52500.0,6.27,6.27,6.26,6.26,52500.0
2012-05-03 12:20:00,6.26,6.27,6.26,6.27,44500.0,6.26,6.27,6.26,6.27,44500.0
2012-05-03 12:30:00,6.27,6.27,6.26,6.27,37600.0,6.27,6.27,6.26,6.27,37600.0
2012-05-03 12:40:00,6.27,6.28,6.26,6.26,256700.0,6.27,6.28,6.26,6.26,256700.0
2012-05-03 12:50:00,6.26,6.27,6.26,6.27,49600.0,6.26,6.27,6.26,6.27,49600.0
2012-05-03 13:00:00,6.26,6.27,6.26,6.26,37800.0,6.26,6.27,6.26,6.26,37800.0
2012-05-03 13:10:00,6.27,6.27,6.26,6.26,150600.0,6.27,6.27,6.26,6.26,150600.0
2012-05-03 13:20:00,6.27,6.27,6.26,6.26,51300.0,6.27,6.27,6.26,6.26,51300.0
2012-05-03 13:30:00,6.26,6.27,6.25,6.25,187700.0,6.26,6.27,6.25,6.25,187700.0
2012-05-03 13:40:00,6.25,6.25,6.21,6.22,301900.0,6.25,6.25,6.21,6.22,301900.0
2012-05-03 13:50:00,6.23,6.24,6.22,6.24,109500.0,6.23,6.24,6.22,6.24,109500.0
2012-05-03 14:00:00,6.23,6.24,6.23,6.24,54900.0,6.23,6.24,6.23,6.24,54900.0
2012-05-03 14:10:00,6.24,6.25,6.23,6.25,101000.0,6.24,6.25,6.23,6.25,101000.0
2012-05-03 14:20:00,6.24,6.25,6.23,6.23,208300.0,6.24,6.25,6.23,6.23,208300.0
2012-05-03 14:30:00,6.24,6.24,6.22,6.24,140700.0,6.24,6.24,6.22,6.24,140700.0
2012-05-03 14:40:00,6.23,6.24,6.22,6.22,84200.0,6.23,6.24,6.22,6.22,84200.0
2012-05-03 14:50:00,6.22,6.24,6.22,6.23,135500.0,6.22,6.24,6.22,6.23,135500.0
2012-05-03 15:00:00,6.23,6.24,6.23,6.24,62700.0,6.23,6.24,6.23,6.24,62700.0
2012-05-03 15:10:00,6.23,6.25,6.23,6.24,111000.0,6.23,6.25,6.23,6.24,111000.0
2012-05-03 15:20:00,6.25,6.25,6.24,6.25,93500.0,6.25,6.25,6.24,6.25,93500.0
2012-05-03 15:30:00,6.25,6.27,6.23,6.23,1325200.0,6.25,6.27,6.23,6.23,1325200.0
2012-05-03 15:40:00,6.23,6.24,6.22,6.22,228200.0,6.23,6.24,6.22,6.22,228200.0
2012-05-03 15:50:00,6.23,6.23,6.21,6.21,527600.0,6.23,6.23,6.21,6.21,527600.0
2012-05-04 09:30:00,6.17,6.22,6.15,6.2,401000.0,6.17,6.22,6.15,6.2,401000.0
2012-05-04 09:40:00,6.19,6.23,6.18,6.22,793300.0,6.19,6.23,6.18,6.22,793300.0
2012-05-04 09:50:00,6.23,6.24,6.21,6.21,302300.0,6.23,6.24,6.21,6.21,302300.0
2012-05-04 10:00:00,6.21,6.24,6.21,6.24,472800.0,6.21,6.24,6.21,6.24,472800.0
2012-05-04 10:10:00,6.24,6.27,6.23,6.24,537700.0,6.24,6.27,6.23,6.24,537700.0
2012-05-04 10:20:00,6.24,6.26,6.23,6.24,212400.0,6.24,6.26,6.23,6.24,212400.0
2012-05-04 10:30:00,6.23,6.24,6.21,6.21,171300.0,6.23,6.24,6.21,6.21,171300.0
2012-05-04 10:40:00,6.21,6.24,6.21,6.24,317300.0,6.21,6.24,6.21,6.24,317300.0
2012-05-04 10:50:00,6.24,6.25,6.23,6.23,127800.0,6.24,6.25,6.23,6.23,127800.0
2012-05-04 11:00:00,6.24,6.24,6.22,6.22,158600.0,6.24,6.24,6.22,6.22,158600.0
2012-05-04 11:10:00,6.22,6.24,6.21,6.24,225300.0,6.22,6.24,6.21,6.24,225300.0
2012-05-04 11:20:00,6.24,6.24,6.22,6.23,126900.0,6.24,6.24,6.22,6.23,126900.0
2012-05-04 11:30:00,6.23,6.23,6.2,6.2,202000.0,6.23,6.23,6.2,6.2,202000.0
2012-05-04 11:40:00,6.2,6.21,6.2,6.21,71800.0,6.2,6.21,6.2,6.21,71800.0
2012-05-04 11:50:00,6.2,6.21,6.18,6.2,206200.0,6.2,6.21,6.18,6.2,206200.0
2012-05-04 12:00:00,6.2,6.2,6.19,6.2,60000.0,6.2,6.2,6.19,6.2,60000.0
2012-05-04 12:10:00,6.2,6.2,6.19,6.19,58500.0,6.2,6.2,6.19,6.19,58500.0
2012-05-04 12:20:00,6.2,6.2,6.18,6.19,102500.0,6.2,6.2,6.18,6.19,102500.0
2012-05-04 12:30:00,6.19,6.19,6.16,6.16,114300.0,6.19,6.19,6.16,6.16,114300.0
2012-05-04 12:40:00,6.16,6.18,6.16,6.17,100500.0,6.16,6.18,6.16,6.17,100500.0
2012-05-04 12:50:00,6.18,6.19,6.17,6.18,84400.0,6.18,6.19,6.17,6.18,84400.0
2012-05-04 13:00:00,6.19,6.2,6.18,6.19,84700.0,6.19,6.2,6.18,6.19,84700.0
2012-05-04 13:10:00,6.19,6.2,6.18,6.18,233600.0,6.19,6.2,6.18,6.18,233600.0
2012-05-04 13:20:00,6.19,6.19,6.17,6.19,119700.0,6.19,6.19,6.17,6.19,119700.0
2012-05-04 13:30:00,6.18,6.21,6.18,6.2,262000.0,6.18,6.21,6.18,6.2,262000.0
2012-05-04 13:40:00,6.2,6.21,6.2,6.21,64100.0,6.2,6.21,6.2,6.21,64100.0
2012-05-04 13:50:00,6.21,6.22,6.2,6.2,110000.0,6.21,6.22,6.2,6.2,110000.0
2012-05-04 14:00:00,6.21,6.23,6.2,6.21,480800.0,6.21,6.23,6.2,6.21,480800.0
2012-05-04 14:10:00,6.2,6.21,6.2,6.2,43500.0,6.2,6.21,6.2,6.2,43500.0
2012-05-04 14:20:00,6.21,6.21,6.2,6.2,95100.0,6.21,6.21,6.2,6.2,95100.0
2012-05-04 14:30:00,6.21,6.22,6.19,6.19,199800.0,6.21,6.22,6.19,6.19,199800.0
2012-05-04 14:40:00,6.19,6.21,6.19,6.19,113400.0,6.19,6.21,6.19,6.19,113400.0
2012-05-04 14:50:00,6.19,6.21,6.17,6.21,446600.0,6.19,6.21,6.17,6.21,446600.0
2012-05-04 15:00:00,6.21,6.21,6.2,6.2,81500.0,6.21,6.21,6.2,6.2,81500.0
2012-05-04 15:10:00,6.2,6.21,6.19,6.2,192700.0,6.2,6.21,6.19,6.2,192700.0
2012-05-04 15:20:00,6.19,6.2,6.18,6.19,155400.0,6.19,6.2,6.18,6.19,155400.0
2012-05-04 15:30:00,6.19,6.2,6.18,6.19,362900.0,6.19,6.2,6.18,6.19,362900.0
2012-05-04 15:40:00,6.18,6.21,6.17,6.21,662900.0,6.18,6.21,6.17,6.21,662900.0
2012-05-04 15:50:00,6.2,6.21,6.18,6.18,632600.0,6.2,6.21,6.18,6.18,632600.0
2012-05-07 09:30:00,6.16,6.22,6.14,6.2,584500.0,6.16,6.22,6.14,6.2,584500.0
2012-05-07 09:40:00,6.21,6.24,6.21,6.24,606000.0,6.21,6.24,6.21,6.24,606000.0
2012-05-07 09:50:00,6.24,6.25,6.21,6.24,1131200.0,6.24,6.25,6.21,6.24,1131200.0
2012-05-07 10:00:00,6.24,6.28,6.24,6.27,2544600.0,6.24,6.28,6.24,6.27,2544600.0
2012-05-07 10:10:00,6.26,6.27,6.26,6.27,236600.0,6.26,6.27,6.26,6.27,236600.0
2012-05-07 10:20:00,6.27,6.3,6.27,6.28,475100.0,6.27,6.3,6.27,6.28,475100.0
2012-05-07 10:30:00,6.29,6.29,6.26,6.28,1881600.0,6.29,6.29,6.26,6.28,1881600.0
2012-05-07 10:40:00,6.28,6.3,6.27,6.28,1762800.0,6.28,6.3,6.27,6.28,1762800.0
2012-05-07 10:50:00,6.28,6.3,6.27,6.29,1837500.0,6.28,6.3,6.27,6.29,1837500.0
2012-05-07 11:00:00,6.29,6.32,6.28,6.3,767800.0,6.29,6.32,6.28,6.3,767800.0
2012-05-07 11:10:00,6.31,6.32,6.28,6.28,970000.0,6.31,6.32,6.28,6.28,970000.0
2012-05-07 11:20:00,6.29,6.31,6.29,6.29,417800.0,6.29,6.31,6.29,6.29,417800.0
2012-05-07 11:30:00,6.29,6.3,6.28,6.29,190900.0,6.29,6.3,6.28,6.29,190900.0
2012-05-07 11:40:00,6.29,6.3,6.27,6.28,318800.0,6.29,6.3,6.27,6.28,318800.0
2012-05-07 11:50:00,6.28,6.29,6.26,6.28,554600.0,6.28,6.29,6.26,6.28,554600.0
2012-05-07 12:00:00,6.28,6.29,6.28,6.29,189100.0,6.28,6.29,6.28,6.29,189100.0
2012-05-07 12:10:00,6.29,6.3,6.28,6.3,271100.0,6.29,6.3,6.28,6.3,271100.0
2012-05-07 12:20:00,6.3,6.31,6.29,6.31,267000.0,6.3,6.31,6.29,6.31,267000.0
2012-05-07 12:30:00,6.3,6.33,6.3,6.33,156200.0,6.3,6.33,6.3,6.33,156200.0
2012-05-07 12:40:00,6.33,6.34,6.32,6.32,243800.0,6.33,6.34,6.32,6.32,243800.0
2012-05-07 12:50:00,6.33,6.33,6.32,6.32,47200.0,6.33,6.33,6.32,6.32,47200.0
2012-05-07 13:00:00,6.32,6.33,6.32,6.32,46000.0,6.32,6.33,6.32,6.32,46000.0
2012-05-07 13:10:00,6.32,6.34,6.32,6.33,106000.0,6.32,6.34,6.32,6.33,106000.0
2012-05-07 13:20:00,6.34,6.35,6.33,6.33,203800.0,6.34,6.35,6.33,6.33,203800.0
2012-05-07 13:30:00,6.33,6.34,6.33,6.34,123900.0,6.33,6.34,6.33,6.34,123900.0
2012-05-07 13:40:00,6.34,6.36,6.33,6.36,236000.0,6.34,6.36,6.33,6.36,236000.0
2012-05-07 13:50:00,6.36,6.37,6.35,6.36,187800.0,6.36,6.37,6.35,6.36,187800.0
2012-05-07 14:00:00,6.35,6.36,6.35,6.35,73100.0,6.35,6.36,6.35,6.35,73100.0
2012-05-07 14:10:00,6.35,6.36,6.35,6.36,66100.0,6.35,6.36,6.35,6.36,66100.0
2012-05-07 14:20:00,6.36,6.36,6.35,6.35,101600.0,6.36,6.36,6.35,6.35,101600.0
2012-05-07 14:30:00,6.35,6.36,6.34,6.35,365300.0,6.35,6.36,6.34,6.35,365300.0
2012-05-07 14:40:00,6.34,6.36,6.33,6.35,709000.0,6.34,6.36,6.33,6.35,709000.0
2012-05-07 14:50:00,6.34,6.36,6.34,6.35,778600.0,6.34,6.36,6.34,6.35,778600.0
2012-05-07 15:00:00,6.35,6.36,6.32,6.33,472600.0,6.35,6.36,6.32,6.33,472600.0
2012-05-07 15:10:00,6.33,6.33,6.32,6.33,147400.0,6.33,6.33,6.32,6.33,147400.0
2012-05-07 15:20:00,6.33,6.34,6.32,6.34,307000.0,6.33,6.34,6.32,6.34,307000.0
2012-05-07 15:30:00,6.34,6.34,6.33,6.34,256300.0,6.34,6.34,6.33,6.34,256300.0
2012-05-07 15:40:00,6.33,6.34,6.33,6.34,274600.0,6.33,6.34,6.33,6.34,274600.0
2012-05-07 15:50:00,6.33,6.34,6.31,6.32,1418100.0,6.33,6.34,6.31,6.32,1418100.0
2012-05-08 09:30:00,6.26,6.28,6.2,6.23,445900.0,6.26,6.28,6.2,6.23,445900.0
2012-05-08 09:40:00,6.23,6.28,6.22,6.27,1218300.0,6.23,6.28,6.22,6.27,1218300.0
2012-05-08 09:50:00,6.26,6.27,6.2,6.2,1095800.0,6.26,6.27,6.2,6.2,1095800.0
2012-05-08 10:00:00,6.2,6.21,6.17,6.19,356600.0,6.2,6.21,6.17,6.19,356600.0
2012-05-08 10:10:00,6.19,6.22,6.18,6.21,450400.0,6.19,6.22,6.18,6.21,450400.0
2012-05-08 10:20:00,6.22,6.23,6.21,6.21,420500.0,6.22,6.23,6.21,6.21,420500.0
2012-05-08 10:30:00,6.21,6.22,6.2,6.21,200900.0,6.21,6.22,6.2,6.21,200900.0
2012-05-08 10:40:00,6.21,6.22,6.19,6.2,221500.0,6.21,6.22,6.19,6.2,221500.0
2012-05-08 10:50:00,6.2,6.22,6.19,6.22,285500.0,6.2,6.22,6.19,6.22,285500.0
2012-05-08 11:00:00,6.21,6.22,6.21,6.22,130800.0,6.21,6.22,6.21,6.22,130800.0
2012-05-08 11:10:00,6.21,6.22,6.2,6.21,267000.0,6.21,6.22,6.2,6.21,267000.0
2012-05-08 11:20:00,6.2,6.21,6.2,6.21,117400.0,6.2,6.21,6.2,6.21,117400.0
2012-05-08 11:30:00,6.21,6.21,6.2,6.21,116300.0,6.21,6.21,6.2,6.21,116300.0
2012-05-08 11:40:00,6.21,6.21,6.2,6.21,121800.0,6.21,6.21,6.2,6.21,121800.0
2012-05-08 11:50:00,6.21,6.21,6.2,6.21,123400.0,6.21,6.21,6.2,6.21,123400.0
2012-05-08 12:00:00,6.21,6.21,6.2,6.21,77900.0,6.21,6.21,6.2,6.21,77900.0
2012-05-08 12:10:00,6.2,6.21,6.2,6.21,86500.0,6.2,6.21,6.2,6.21,86500.0
2012-05-08 12:20:00,6.21,6.21,6.2,6.21,128100.0,6.21,6.21,6.2,6.21,128100.0
2012-05-08 12:30:00,6.21,6.21,6.2,6.2,117000.0,6.21,6.21,6.2,6.2,117000.0
2012-05-08 12:40:00,6.21,6.21,6.17,6.17,406200.0,6.21,6.21,6.17,6.17,406200.0
2012-05-08 12:50:00,6.17,6.18,6.17,6.18,103700.0,6.17,6.18,6.17,6.18,103700.0
2012-05-08 13:00:00,6.18,6.18,6.16,6.17,221200.0,6.18,6.18,6.16,6.17,221200.0
2012-05-08 13:10:00,6.17,6.2,6.16,6.19,656900.0,6.17,6.2,6.16,6.19,656900.0
2012-05-08 13:20:00,6.19,6.19,6.16,6.17,268800.0,6.19,6.19,6.16,6.17,268800.0
2012-05-08 13:30:00,6.16,6.17,6.16,6.17,92700.0,6.16,6.17,6.16,6.17,92700.0
2012-05-08 13:40:00,6.16,6.18,6.16,6.18,293800.0,6.16,6.18,6.16,6.18,293800.0
2012-05-08 13:50:00,6.17,6.18,6.15,6.15,518800.0,6.17,6.18,6.15,6.15,518800.0
2012-05-08 14:00:00,6.16,6.17,6.15,6.17,330100.0,6.16,6.17,6.15,6.17,330100.0
2012-05-08 14:10:00,6.17,6.18,6.14,6.14,487100.0,6.17,6.18,6.14,6.14,487100.0
2012-05-08 14:20:00,6.15,6.15,6.14,6.15,144600.0,6.15,6.15,6.14,6.15,144600.0
2012-05-08 14:30:00,6.15,6.16,6.15,6.16,131100.0,6.15,6.16,6.15,6.16,131100.0
2012-05-08 14:40:00,6.16,6.18,6.16,6.18,197100.0,6.16,6.18,6.16,6.18,197100.0
2012-05-08 14:50:00,6.17,6.18,6.17,6.18,285900.0,6.17,6.18,6.17,6.18,285900.0
2012-05-08 15:00:00,6.17,6.18,6.17,6.17,311000.0,6.17,6.18,6.17,6.17,311000.0
2012-05-08 15:10:00,6.17,6.23,6.17,6.22,681600.0,6.17,6.23,6.17,6.22,681600.0
2012-05-08 15:20:00,6.22,6.27,6.21,6.27,528400.0,6.22,6.27,6.21,6.27,528400.0
2012-05-08 15:30:00,6.27,6.27,6.26,6.27,200500.0,6.27,6.27,6.26,6.27,200500.0
2012-05-08 15:40:00,6.27,6.27,6.23,6.23,634800.0,6.27,6.27,6.23,6.23,634800.0
2012-05-08 15:50:00,6.23,6.24,6.22,6.23,1173200.0,6.23,6.24,6.22,6.23,1173200.0
2012-05-09 09:30:00,6.16,6.19,6.16,6.19,247100.0,6.16,6.19,6.16,6.19,247100.0
2012-05-09 09:40:00,6.19,6.21,6.15,6.15,361500.0,6.19,6.21,6.15,6.15,361500.0
2012-05-09 09:50:00,6.15,6.17,6.13,6.16,261500.0,6.15,6.17,6.13,6.16,261500.0
2012-05-09 10:00:00,6.16,6.2,6.16,6.17,305400.0,6.16,6.2,6.16,6.17,305400.0
2012-05-09 10:10:00,6.17,6.18,6.14,6.15,154500.0,6.17,6.18,6.14,6.15,154500.0
2012-05-09 10:20:00,6.15,6.16,6.14,6.14,286800.0,6.15,6.16,6.14,6.14,286800.0
2012-05-09 10:30:00,6.14,6.19,6.14,6.18,350600.0,6.14,6.19,6.14,6.18,350600.0
2012-05-09 10:40:00,6.18,6.19,6.17,6.18,159100.0,6.18,6.19,6.17,6.18,159100.0
2012-05-09 10:50:00,6.18,6.19,6.17,6.19,171600.0,6.18,6.19,6.17,6.19,171600.0
2012-05-09 11:00:00,6.19,6.19,6.17,6.19,170000.0,6.19,6.19,6.17,6.19,170000.0
2012-05-09 11:10:00,6.19,6.21,6.18,6.2,488600.0,6.19,6.21,6.18,6.2,488600.0
2012-05-09 11:20:00,6.2,6.21,6.19,6.19,369200.0,6.2,6.21,6.19,6.19,369200.0
2012-05-09 11:30:00,6.2,6.2,6.18,6.19,501500.0,6.2,6.2,6.18,6.19,501500.0
2012-05-09 11:40:00,6.19,6.19,6.18,6.19,55900.0,6.19,6.19,6.18,6.19,55900.0
2012-05-09 11:50:00,6.19,6.2,6.17,6.18,491000.0,6.19,6.2,6.17,6.18,491000.0
2012-05-09 12:00:00,6.18,6.19,6.17,6.18,210700.0,6.18,6.19,6.17,6.18,210700.0
2012-05-09 12:10:00,6.17,6.19,6.17,6.19,276600.0,6.17,6.19,6.17,6.19,276600.0
2012-05-09 12:20:00,6.19,6.2,6.16,6.17,941400.0,6.19,6.2,6.16,6.17,941400.0
2012-05-09 12:30:00,6.17,6.17,6.16,6.17,71600.0,6.17,6.17,6.16,6.17,71600.0
2012-05-09 12:40:00,6.17,6.17,6.13,6.15,666600.0,6.17,6.17,6.13,6.15,666600.0
2012-05-09 12:50:00,6.15,6.16,6.15,6.16,56400.0,6.15,6.16,6.15,6.16,56400.0
2012-05-09 13:00:00,6.16,6.18,6.15,6.17,134600.0,6.16,6.18,6.15,6.17,134600.0
2012-05-09 13:10:00,6.17,6.17,6.16,6.16,121000.0,6.17,6.17,6.16,6.16,121000.0
2012-05-09 13:20:00,6.17,6.2,6.16,6.2,290800.0,6.17,6.2,6.16,6.2,290800.0
2012-05-09 13:30:00,6.2,6.2,6.19,6.2,89300.0,6.2,6.2,6.19,6.2,89300.0
2012-05-09 13:40:00,6.2,6.22,6.2,6.21,165500.0,6.2,6.22,6.2,6.21,165500.0
2012-05-09 13:50:00,6.21,6.23,6.21,6.21,178100.0,6.21,6.23,6.21,6.21,178100.0
2012-05-09 14:00:00,6.21,6.22,6.18,6.19,249800.0,6.21,6.22,6.18,6.19,249800.0
2012-05-09 14:10:00,6.19,6.21,6.19,6.19,425100.0,6.19,6.21,6.19,6.19,425100.0
2012-05-09 14:20:00,6.2,6.21,6.2,6.21,238700.0,6.2,6.21,6.2,6.21,238700.0
2012-05-09 14:30:00,6.21,6.22,6.2,6.21,170200.0,6.21,6.22,6.2,6.21,170200.0
2012-05-09 14:40:00,6.21,6.22,6.21,6.22,111000.0,6.21,6.22,6.21,6.22,111000.0
2012-05-09 14:50:00,6.22,6.23,6.21,6.22,184800.0,6.22,6.23,6.21,6.22,184800.0
2012-05-09 15:00:00,6.23,6.23,6.19,6.19,291000.0,6.23,6.23,6.19,6.19,291000.0
2012-05-09 15:10:00,6.2,6.21,6.18,6.19,470500.0,6.2,6.21,6.18,6.19,470500.0
2012-05-09 15:20:00,6.19,6.2,6.18,6.18,333800.0,6.19,6.2,6.18,6.18,333800.0
2012-05-09 15:30:00,6.18,6.2,6.18,6.2,213800.0,6.18,6.2,6.18,6.2,213800.0
2012-05-09 15:40:00,6.19,6.21,6.19,6.21,331600.0,6.19,6.21,6.19,6.21,331600.0
2012-05-09 15:50:00,6.2,6.21,6.17,6.18,763200.0,6.2,6.21,6.17,6.18,763200.0
2012-05-10 09:30:00,6.22,6.3,6.19,6.29,284500.0,6.22,6.3,6.19,6.29,284500.0
2012-05-10 09:40:00,6.3,6.3,6.23,6.27,599100.0,6.3,6.3,6.23,6.27,599100.0
2012-05-10 09:50:00,6.26,6.28,6.25,6.27,768200.0,6.26,6.28,6.25,6.27,768200.0
2012-05-10 10:00:00,6.27,6.33,6.27,6.33,888700.0,6.27,6.33,6.27,6.33,888700.0
2012-05-10 10:10:00,6.32,6.33,6.26,6.27,878000.0,6.32,6.33,6.26,6.27,878000.0
2012-05-10 10:20:00,6.27,6.29,6.25,6.26,305100.0,6.27,6.29,6.25,6.26,305100.0
2012-05-10 10:30:00,6.26,6.27,6.25,6.27,156000.0,6.26,6.27,6.25,6.27,156000.0
2012-05-10 10:40:00,6.27,6.31,6.25,6.3,1286400.0,6.27,6.31,6.25,6.3,1286400.0
2012-05-10 10:50:00,6.3,6.34,6.3,6.33,1213700.0,6.3,6.34,6.3,6.33,1213700.0
2012-05-10 11:00:00,6.33,6.35,6.33,6.34,393400.0,6.33,6.35,6.33,6.34,393400.0
2012-05-10 11:10:00,6.34,6.35,6.33,6.35,151700.0,6.34,6.35,6.33,6.35,151700.0
2012-05-10 11:20:00,6.35,6.38,6.34,6.37,405600.0,6.35,6.38,6.34,6.37,405600.0
2012-05-10 11:30:00,6.36,6.37,6.34,6.34,350500.0,6.36,6.37,6.34,6.34,350500.0
2012-05-10 11:40:00,6.34,6.35,6.33,6.34,1046100.0,6.34,6.35,6.33,6.34,1046100.0
2012-05-10 11:50:00,6.34,6.36,6.34,6.36,141900.0,6.34,6.36,6.34,6.36,141900.0
2012-05-10 12:00:00,6.36,6.36,6.33,6.34,268800.0,6.36,6.36,6.33,6.34,268800.0
2012-05-10 12:10:00,6.34,6.35,6.34,6.35,120000.0,6.34,6.35,6.34,6.35,120000.0
2012-05-10 12:20:00,6.35,6.35,6.34,6.34,100500.0,6.35,6.35,6.34,6.34,100500.0
2012-05-10 12:30:00,6.35,6.38,6.34,6.34,1623300.0,6.35,6.38,6.34,6.34,1623300.0
2012-05-10 12:40:00,6.35,6.35,6.33,6.35,169600.0,6.35,6.35,6.33,6.35,169600.0
2012-05-10 12:50:00,6.35,6.36,6.34,6.35,96000.0,6.35,6.36,6.34,6.35,96000.0
2012-05-10 13:00:00,6.36,6.36,6.34,6.34,250500.0,6.36,6.36,6.34,6.34,250500.0
2012-05-10 13:10:00,6.34,6.35,6.34,6.35,78400.0,6.34,6.35,6.34,6.35,78400.0
2012-05-10 13:20:00,6.35,6.35,6.34,6.35,107000.0,6.35,6.35,6.34,6.35,107000.0
2012-05-10 13:30:00,6.34,6.36,6.34,6.36,158600.0,6.34,6.36,6.34,6.36,158600.0
2012-05-10 13:40:00,6.36,6.36,6.33,6.33,347900.0,6.36,6.36,6.33,6.33,347900.0
2012-05-10 13:50:00,6.33,6.34,6.31,6.31,304900.0,6.33,6.34,6.31,6.31,304900.0
2012-05-10 14:00:00,6.32,6.34,6.31,6.33,392100.0,6.32,6.34,6.31,6.33,392100.0
2012-05-10 14:10:00,6.32,6.35,6.31,6.34,758300.0,6.32,6.35,6.31,6.34,758300.0
2012-05-10 14:20:00,6.35,6.36,6.34,6.36,371700.0,6.35,6.36,6.34,6.36,371700.0
2012-05-10 14:30:00,6.36,6.36,6.33,6.33,259700.0,6.36,6.36,6.33,6.33,259700.0
2012-05-10 14:40:00,6.33,6.34,6.31,6.31,279300.0,6.33,6.34,6.31,6.31,279300.0
2012-05-10 14:50:00,6.31,6.32,6.25,6.26,1007300.0,6.31,6.32,6.25,6.26,1007300.0
2012-05-10 15:00:00,6.26,6.29,6.26,6.27,490000.0,6.26,6.29,6.26,6.27,490000.0
2012-05-10 15:10:00,6.28,6.31,6.27,6.31,313300.0,6.28,6.31,6.27,6.31,313300.0
2012-05-10 15:20:00,6.31,6.32,6.3,6.32,362600.0,6.31,6.32,6.3,6.32,362600.0
2012-05-10 15:30:00,6.32,6.32,6.3,6.31,477300.0,6.32,6.32,6.3,6.31,477300.0
2012-05-10 15:40:00,6.31,6.31,6.29,6.31,696600.0,6.31,6.31,6.29,6.31,696600.0
2012-05-10 15:50:00,6.3,6.31,6.26,6.27,2844600.0,6.3,6.31,6.26,6.27,2844600.0
2012-05-11 09:30:00,6.26,6.31,6.24,6.24,994200.0,6.26,6.31,6.24,6.24,994200.0
2012-05-11 09:40:00,6.24,6.26,6.23,6.24,266000.0,6.24,6.26,6.23,6.24,266000.0
2012-05-11 09:50:00,6.24,6.25,6.22,6.22,530300.0,6.24,6.25,6.22,6.22,530300.0
2012-05-11 10:00:00,6.22,6.27,6.22,6.23,631700.0,6.22,6.27,6.22,6.23,631700.0
2012-05-11 10:10:00,6.22,6.25,6.22,6.25,427900.0,6.22,6.25,6.22,6.25,427900.0
2012-05-11 10:20:00,6.25,6.25,6.23,6.24,272500.0,6.25,6.25,6.23,6.24,272500.0
2012-05-11 10:30:00,6.24,6.27,6.24,6.25,544000.0,6.24,6.27,6.24,6.25,544000.0
2012-05-11 10:40:00,6.25,6.26,6.24,6.25,701200.0,6.25,6.26,6.24,6.25,701200.0
2012-05-11 10:50:00,6.25,6.26,6.24,6.25,887800.0,6.25,6.26,6.24,6.25,887800.0
2012-05-11 11:00:00,6.25,6.29,6.25,6.29,191300.0,6.25,6.29,6.25,6.29,191300.0
2012-05-11 11:10:00,6.29,6.3,6.29,6.29,201700.0,6.29,6.3,6.29,6.29,201700.0
2012-05-11 11:20:00,6.3,6.3,6.29,6.29,149200.0,6.3,6.3,6.29,6.29,149200.0
2012-05-11 11:30:00,6.3,6.32,6.29,6.32,320300.0,6.3,6.32,6.29,6.32,320300.0
2012-05-11 11:40:00,6.32,6.32,6.29,6.3,631300.0,6.32,6.32,6.29,6.3,631300.0
2012-05-11 11:50:00,6.3,6.3,6.29,6.3,93800.0,6.3,6.3,6.29,6.3,93800.0
2012-05-11 12:00:00,6.29,6.31,6.29,6.31,178100.0,6.29,6.31,6.29,6.31,178100.0
2012-05-11 12:10:00,6.31,6.32,6.3,6.32,199500.0,6.31,6.32,6.3,6.32,199500.0
2012-05-11 12:20:00,6.32,6.33,6.31,6.32,159100.0,6.32,6.33,6.31,6.32,159100.0
2012-05-11 12:30:00,6.32,6.33,6.32,6.33,60700.0,6.32,6.33,6.32,6.33,60700.0
2012-05-11 12:40:00,6.32,6.34,6.32,6.34,355100.0,6.32,6.34,6.32,6.34,355100.0
2012-05-11 12:50:00,6.34,6.35,6.33,6.35,413800.0,6.34,6.35,6.33,6.35,413800.0
2012-05-11 13:00:00,6.35,6.35,6.34,6.35,193500.0,6.35,6.35,6.34,6.35,193500.0
2012-05-11 13:10:00,6.35,6.35,6.34,6.35,200200.0,6.35,6.35,6.34,6.35,200200.0
2012-05-11 13:20:00,6.35,6.37,6.34,6.35,617000.0,6.35,6.37,6.34,6.35,617000.0
2012-05-11 13:30:00,6.35,6.36,6.33,6.33,384900.0,6.35,6.36,6.33,6.33,384900.0
2012-05-11 13:40:00,6.34,6.35,6.33,6.35,472800.0,6.34,6.35,6.33,6.35,472800.0
2012-05-11 13:50:00,6.35,6.35,6.33,6.35,361100.0,6.35,6.35,6.33,6.35,361100.0
2012-05-11 14:00:00,6.34,6.35,6.3,6.31,1565400.0,6.34,6.35,6.3,6.31,1565400.0
2012-05-11 14:10:00,6.31,6.33,6.31,6.33,219000.0,6.31,6.33,6.31,6.33,219000.0
2012-05-11 14:20:00,6.33,6.33,6.31,6.32,191800.0,6.33,6.33,6.31,6.32,191800.0
2012-05-11 14:30:00,6.31,6.32,6.29,6.29,264900.0,6.31,6.32,6.29,6.29,264900.0
2012-05-11 14:40:00,6.29,6.31,6.29,6.31,164300.0,6.29,6.31,6.29,6.31,164300.0
2012-05-11 14:50:00,6.31,6.31,6.28,6.29,227500.0,6.31,6.31,6.28,6.29,227500.0
2012-05-11 15:00:00,6.29,6.3,6.26,6.28,375100.0,6.29,6.3,6.26,6.28,375100.0
2012-05-11 15:10:00,6.28,6.3,6.27,6.3,442100.0,6.28,6.3,6.27,6.3,442100.0
2012-05-11 15:20:00,6.29,6.3,6.29,6.3,273300.0,6.29,6.3,6.29,6.3,273300.0
2012-05-11 15:30:00,6.3,6.32,6.29,6.32,487900.0,6.3,6.32,6.29,6.32,487900.0
2012-05-11 15:40:00,6.31,6.32,6.28,6.3,1113400.0,6.31,6.32,6.28,6.3,1113400.0
2012-05-11 15:50:00,6.3,6.31,6.29,6.3,1548200.0,6.3,6.31,6.29,6.3,1548200.0
2012-05-14 09:30:00,6.27,6.3,6.23,6.25,799000.0,6.27,6.3,6.23,6.25,799000.0
2012-05-14 09:40:00,6.25,6.26,6.22,6.25,299900.0,6.25,6.26,6.22,6.25,299900.0
2012-05-14 09:50:00,6.25,6.27,6.23,6.24,234400.0,6.25,6.27,6.23,6.24,234400.0
2012-05-14 10:00:00,6.24,6.25,6.21,6.21,287300.0,6.24,6.25,6.21,6.21,287300.0
2012-05-14 10:10:00,6.21,6.22,6.19,6.22,676200.0,6.21,6.22,6.19,6.22,676200.0
2012-05-14 10:20:00,6.22,6.23,6.21,6.22,182600.0,6.22,6.23,6.21,6.22,182600.0
2012-05-14 10:30:00,6.22,6.25,6.21,6.24,368000.0,6.22,6.25,6.21,6.24,368000.0
2012-05-14 10:40:00,6.25,6.25,6.24,6.25,148100.0,6.25,6.25,6.24,6.25,148100.0
2012-05-14 10:50:00,6.25,6.27,6.24,6.27,91500.0,6.25,6.27,6.24,6.27,91500.0
2012-05-14 11:00:00,6.26,6.27,6.23,6.24,282600.0,6.26,6.27,6.23,6.24,282600.0
2012-05-14 11:10:00,6.24,6.24,6.23,6.24,129400.0,6.24,6.24,6.23,6.24,129400.0
2012-05-14 11:20:00,6.23,6.26,6.23,6.26,139800.0,6.23,6.26,6.23,6.26,139800.0
2012-05-14 11:30:00,6.26,6.26,6.25,6.25,71900.0,6.26,6.26,6.25,6.25,71900.0
2012-05-14 11:40:00,6.25,6.26,6.25,6.25,66700.0,6.25,6.26,6.25,6.25,66700.0
2012-05-14 11:50:00,6.25,6.26,6.24,6.25,119200.0,6.25,6.26,6.24,6.25,119200.0
2012-05-14 12:00:00,6.25,6.25,6.24,6.25,114000.0,6.25,6.25,6.24,6.25,114000.0
2012-05-14 12:10:00,6.25,6.26,6.24,6.26,143800.0,6.25,6.26,6.24,6.26,143800.0
2012-05-14 12:20:00,6.26,6.26,6.25,6.25,91800.0,6.26,6.26,6.25,6.25,91800.0
2012-05-14 12:30:00,6.25,6.26,6.25,6.25,72300.0,6.25,6.26,6.25,6.25,72300.0
2012-05-14 12:40:00,6.25,6.26,6.25,6.26,69800.0,6.25,6.26,6.25,6.26,69800.0
2012-05-14 12:50:00,6.26,6.26,6.23,6.24,884100.0,6.26,6.26,6.23,6.24,884100.0
2012-05-14 13:00:00,6.24,6.25,6.24,6.25,114500.0,6.24,6.25,6.24,6.25,114500.0
2012-05-14 13:10:00,6.25,6.26,6.24,6.26,117000.0,6.25,6.26,6.24,6.26,117000.0
2012-05-14 13:20:00,6.25,6.27,6.25,6.25,191600.0,6.25,6.27,6.25,6.25,191600.0
2012-05-14 13:30:00,6.25,6.26,6.25,6.25,55100.0,6.25,6.26,6.25,6.25,55100.0
2012-05-14 13:40:00,6.25,6.27,6.25,6.26,119600.0,6.25,6.27,6.25,6.26,119600.0
2012-05-14 13:50:00,6.27,6.27,6.26,6.26,195100.0,6.27,6.27,6.26,6.26,195100.0
2012-05-14 14:00:00,6.27,6.28,6.26,6.28,133000.0,6.27,6.28,6.26,6.28,133000.0
2012-05-14 14:10:00,6.27,6.29,6.27,6.29,111800.0,6.27,6.29,6.27,6.29,111800.0
2012-05-14 14:20:00,6.28,6.29,6.28,6.29,219500.0,6.28,6.29,6.28,6.29,219500.0
2012-05-14 14:30:00,6.29,6.29,6.27,6.28,293600.0,6.29,6.29,6.27,6.28,293600.0
2012-05-14 14:40:00,6.27,6.29,6.27,6.29,218600.0,6.27,6.29,6.27,6.29,218600.0
2012-05-14 14:50:00,6.29,6.29,6.28,6.28,144000.0,6.29,6.29,6.28,6.28,144000.0
2012-05-14 15:00:00,6.29,6.29,6.25,6.25,528100.0,6.29,6.29,6.25,6.25,528100.0
2012-05-14 15:10:00,6.25,6.26,6.24,6.24,202900.0,6.25,6.26,6.24,6.24,202900.0
2012-05-14 15:20:00,6.24,6.25,6.24,6.25,219700.0,6.24,6.25,6.24,6.25,219700.0
2012-05-14 15:30:00,6.25,6.27,6.24,6.25,621300.0,6.25,6.27,6.24,6.25,621300.0
2012-05-14 15:40:00,6.26,6.26,6.23,6.24,747500.0,6.26,6.26,6.23,6.24,747500.0
2012-05-14 15:50:00,6.23,6.25,6.23,6.24,1181900.0,6.23,6.25,6.23,6.24,1181900.0
2012-05-15 09:30:00,6.19,6.25,6.19,6.2,433500.0,6.19,6.25,6.19,6.2,433500.0
2012-05-15 09:40:00,6.2,6.22,6.19,6.19,205700.0,6.2,6.22,6.19,6.19,205700.0
2012-05-15 09:50:00,6.19,6.22,6.19,6.19,157600.0,6.19,6.22,6.19,6.19,157600.0
2012-05-15 10:00:00,6.19,6.22,6.19,6.19,324200.0,6.19,6.22,6.19,6.19,324200.0
2012-05-15 10:10:00,6.19,6.2,6.16,6.16,375700.0,6.19,6.2,6.16,6.16,375700.0
2012-05-15 10:20:00,6.16,6.19,6.15,6.19,503900.0,6.16,6.19,6.15,6.19,503900.0
2012-05-15 10:30:00,6.19,6.22,6.18,6.2,481700.0,6.19,6.22,6.18,6.2,481700.0
2012-05-15 10:40:00,6.2,6.2,6.18,6.19,123300.0,6.2,6.2,6.18,6.19,123300.0
2012-05-15 10:50:00,6.19,6.22,6.18,6.2,208200.0,6.19,6.22,6.18,6.2,208200.0
2012-05-15 11:00:00,6.21,6.21,6.18,6.2,292900.0,6.21,6.21,6.18,6.2,292900.0
2012-05-15 11:10:00,6.19,6.2,6.16,6.16,272200.0,6.19,6.2,6.16,6.16,272200.0
2012-05-15 11:20:00,6.17,6.18,6.16,6.17,214400.0,6.17,6.18,6.16,6.17,214400.0
2012-05-15 11:30:00,6.17,6.19,6.16,6.19,101500.0,6.17,6.19,6.16,6.19,101500.0
2012-05-15 11:40:00,6.19,6.22,6.18,6.21,115300.0,6.19,6.22,6.18,6.21,115300.0
2012-05-15 11:50:00,6.21,6.22,6.2,6.21,99200.0,6.21,6.22,6.2,6.21,99200.0
2012-05-15 12:00:00,6.21,6.22,6.2,6.22,140300.0,6.21,6.22,6.2,6.22,140300.0
2012-05-15 12:10:00,6.22,6.23,6.21,6.21,106100.0,6.22,6.23,6.21,6.21,106100.0
2012-05-15 12:20:00,6.21,6.21,6.2,6.21,125000.0,6.21,6.21,6.2,6.21,125000.0
2012-05-15 12:30:00,6.21,6.22,6.2,6.21,256300.0,6.21,6.22,6.2,6.21,256300.0
2012-05-15 12:40:00,6.21,6.21,6.2,6.21,36200.0,6.21,6.21,6.2,6.21,36200.0
2012-05-15 12:50:00,6.21,6.21,6.2,6.21,106900.0,6.21,6.21,6.2,6.21,106900.0
2012-05-15 13:00:00,6.21,6.21,6.2,6.21,143500.0,6.21,6.21,6.2,6.21,143500.0
2012-05-15 13:10:00,6.21,6.22,6.21,6.21,80800.0,6.21,6.22,6.21,6.21,80800.0
2012-05-15 13:20:00,6.22,6.22,6.19,6.21,342900.0,6.22,6.22,6.19,6.21,342900.0
2012-05-15 13:30:00,6.21,6.21,6.2,6.21,65800.0,6.21,6.21,6.2,6.21,65800.0
2012-05-15 13:40:00,6.21,6.21,6.2,6.2,49400.0,6.21,6.21,6.2,6.2,49400.0
2012-05-15 13:50:00,6.2,6.21,6.2,6.21,56100.0,6.2,6.21,6.2,6.21,56100.0
2012-05-15 14:00:00,6.21,6.21,6.19,6.19,197700.0,6.21,6.21,6.19,6.19,197700.0
2012-05-15 14:10:00,6.2,6.21,6.19,6.21,151700.0,6.2,6.21,6.19,6.21,151700.0
2012-05-15 14:20:00,6.21,6.21,6.2,6.21,50400.0,6.21,6.21,6.2,6.21,50400.0
2012-05-15 14:30:00,6.21,6.22,6.19,6.2,436000.0,6.21,6.22,6.19,6.2,436000.0
2012-05-15 14:40:00,6.2,6.21,6.19,6.19,173500.0,6.2,6.21,6.19,6.19,173500.0
2012-05-15 14:50:00,6.2,6.2,6.18,6.19,153700.0,6.2,6.2,6.18,6.19,153700.0
2012-05-15 15:00:00,6.19,6.19,6.15,6.15,262800.0,6.19,6.19,6.15,6.15,262800.0
2012-05-15 15:10:00,6.15,6.16,6.12,6.14,504300.0,6.15,6.16,6.12,6.14,504300.0
2012-05-15 15:20:00,6.14,6.14,6.11,6.11,242400.0,6.14,6.14,6.11,6.11,242400.0
2012-05-15 15:30:00,6.12,6.16,6.11,6.16,514900.0,6.12,6.16,6.11,6.16,514900.0
2012-05-15 15:40:00,6.16,6.17,6.12,6.14,564500.0,6.16,6.17,6.12,6.14,564500.0
2012-05-15 15:50:00,6.14,6.15,6.12,6.15,794300.0,6.14,6.15,6.12,6.15,794300.0
2012-05-16 09:30:00,6.13,6.19,6.13,6.17,516300.0,6.13,6.19,6.13,6.17,516300.0
2012-05-16 09:40:00,6.17,6.18,6.15,6.16,248700.0,6.17,6.18,6.15,6.16,248700.0
2012-05-16 09:50:00,6.17,6.21,6.16,6.19,667200.0,6.17,6.21,6.16,6.19,667200.0
2012-05-16 10:00:00,6.19,6.21,6.19,6.21,139700.0,6.19,6.21,6.19,6.21,139700.0
2012-05-16 10:10:00,6.2,6.2,6.18,6.2,182700.0,6.2,6.2,6.18,6.2,182700.0
2012-05-16 10:20:00,6.2,6.22,6.19,6.2,174000.0,6.2,6.22,6.19,6.2,174000.0
2012-05-16 10:30:00,6.2,6.22,6.2,6.22,295100.0,6.2,6.22,6.2,6.22,295100.0
2012-05-16 10:40:00,6.21,6.23,6.21,6.21,234800.0,6.21,6.23,6.21,6.21,234800.0
2012-05-16 10:50:00,6.21,6.22,6.2,6.2,182600.0,6.21,6.22,6.2,6.2,182600.0
2012-05-16 11:00:00,6.2,6.21,6.15,6.16,410700.0,6.2,6.21,6.15,6.16,410700.0
2012-05-16 11:10:00,6.16,6.18,6.15,6.16,208800.0,6.16,6.18,6.15,6.16,208800.0
2012-05-16 11:20:00,6.16,6.16,6.13,6.13,315200.0,6.16,6.16,6.13,6.13,315200.0
2012-05-16 11:30:00,6.14,6.15,6.12,6.13,173600.0,6.14,6.15,6.12,6.13,173600.0
2012-05-16 11:40:00,6.13,6.13,6.11,6.13,301400.0,6.13,6.13,6.11,6.13,301400.0
2012-05-16 11:50:00,6.13,6.13,6.09,6.13,701100.0,6.13,6.13,6.09,6.13,701100.0
2012-05-16 12:00:00,6.13,6.14,6.13,6.14,89100.0,6.13,6.14,6.13,6.14,89100.0
2012-05-16 12:10:00,6.14,6.14,6.13,6.14,63700.0,6.14,6.14,6.13,6.14,63700.0
2012-05-16 12:20:00,6.14,6.14,6.13,6.13,50500.0,6.14,6.14,6.13,6.13,50500.0
2012-05-16 12:30:00,6.13,6.15,6.13,6.15,72400.0,6.13,6.15,6.13,6.15,72400.0
2012-05-16 12:40:00,6.15,6.15,6.14,6.14,51200.0,6.15,6.15,6.14,6.14,51200.0
2012-05-16 12:50:00,6.15,6.15,6.14,6.15,55000.0,6.15,6.15,6.14,6.15,55000.0
2012-05-16 13:00:00,6.14,6.15,6.14,6.15,57300.0,6.14,6.15,6.14,6.15,57300.0
2012-05-16 13:10:00,6.15,6.16,6.14,6.16,157500.0,6.15,6.16,6.14,6.16,157500.0
2012-05-16 13:20:00,6.16,6.16,6.13,6.14,210300.0,6.16,6.16,6.13,6.14,210300.0
2012-05-16 13:30:00,6.14,6.14,6.12,6.13,96500.0,6.14,6.14,6.12,6.13,96500.0
2012-05-16 13:40:00,6.12,6.13,6.12,6.13,120500.0,6.12,6.13,6.12,6.13,120500.0
2012-05-16 13:50:00,6.12,6.13,6.11,6.12,426700.0,6.12,6.13,6.11,6.12,426700.0
2012-05-16 14:00:00,6.13,6.14,6.13,6.14,204900.0,6.13,6.14,6.13,6.14,204900.0
2012-05-16 14:10:00,6.14,6.14,6.13,6.14,154300.0,6.14,6.14,6.13,6.14,154300.0
2012-05-16 14:20:00,6.14,6.15,6.11,6.11,544800.0,6.14,6.15,6.11,6.11,544800.0
2012-05-16 14:30:00,6.11,6.12,6.1,6.11,237700.0,6.11,6.12,6.1,6.11,237700.0
2012-05-16 14:40:00,6.11,6.13,6.1,6.13,360500.0,6.11,6.13,6.1,6.13,360500.0
2012-05-16 14:50:00,6.13,6.13,6.11,6.11,398000.0,6.13,6.13,6.11,6.11,398000.0
2012-05-16 15:00:00,6.11,6.13,6.11,6.13,171800.0,6.11,6.13,6.11,6.13,171800.0
2012-05-16 15:10:00,6.12,6.13,6.1,6.1,378900.0,6.12,6.13,6.1,6.1,378900.0
2012-05-16 15:20:00,6.1,6.11,6.09,6.11,305700.0,6.1,6.11,6.09,6.11,305700.0
2012-05-16 15:30:00,6.11,6.12,6.09,6.1,589000.0,6.11,6.12,6.09,6.1,589000.0
2012-05-16 15:40:00,6.09,6.1,6.09,6.09,506200.0,6.09,6.1,6.09,6.09,506200.0
2012-05-16 15:50:00,6.1,6.13,6.09,6.1,1560600.0,6.1,6.13,6.09,6.1,1560600.0
2012-05-17 09:30:00,6.09,6.11,6.05,6.06,735500.0,6.09,6.11,6.05,6.06,735500.0
2012-05-17 09:40:00,6.06,6.08,6.03,6.03,439400.0,6.06,6.08,6.03,6.03,439400.0
2012-05-17 09:50:00,6.03,6.06,6.03,6.04,582800.0,6.03,6.06,6.03,6.04,582800.0
2012-05-17 10:00:00,6.04,6.07,6.03,6.07,942300.0,6.04,6.07,6.03,6.07,942300.0
2012-05-17 10:10:00,6.07,6.09,6.07,6.08,427600.0,6.07,6.09,6.07,6.08,427600.0
2012-05-17 10:20:00,6.07,6.09,6.07,6.08,255400.0,6.07,6.09,6.07,6.08,255400.0
2012-05-17 10:30:00,6.08,6.08,6.05,6.06,348800.0,6.08,6.08,6.05,6.06,348800.0
2012-05-17 10:40:00,6.07,6.07,6.05,6.06,355700.0,6.07,6.07,6.05,6.06,355700.0
2012-05-17 10:50:00,6.06,6.07,6.05,6.07,254800.0,6.06,6.07,6.05,6.07,254800.0
2012-05-17 11:00:00,6.06,6.07,6.05,6.07,418600.0,6.06,6.07,6.05,6.07,418600.0
2012-05-17 11:10:00,6.07,6.08,6.06,6.08,547000.0,6.07,6.08,6.06,6.08,547000.0
2012-05-17 11:20:00,6.08,6.08,6.05,6.06,381300.0,6.08,6.08,6.05,6.06,381300.0
2012-05-17 11:30:00,6.06,6.06,6.05,6.06,253900.0,6.06,6.06,6.05,6.06,253900.0
2012-05-17 11:40:00,6.06,6.07,6.04,6.07,802800.0,6.06,6.07,6.04,6.07,802800.0
2012-05-17 11:50:00,6.07,6.08,6.06,6.07,133700.0,6.07,6.08,6.06,6.07,133700.0
2012-05-17 12:00:00,6.07,6.08,6.05,6.06,238300.0,6.07,6.08,6.05,6.06,238300.0
2012-05-17 12:10:00,6.06,6.07,6.05,6.07,136000.0,6.06,6.07,6.05,6.07,136000.0
2012-05-17 12:20:00,6.07,6.08,6.06,6.07,242000.0,6.07,6.08,6.06,6.07,242000.0
2012-05-17 12:30:00,6.07,6.07,6.06,6.07,99200.0,6.07,6.07,6.06,6.07,99200.0
2012-05-17 12:40:00,6.07,6.08,6.06,6.07,204400.0,6.07,6.08,6.06,6.07,204400.0
2012-05-17 12:50:00,6.07,6.07,6.06,6.07,93200.0,6.07,6.07,6.06,6.07,93200.0
2012-05-17 13:00:00,6.07,6.08,6.06,6.08,159400.0,6.07,6.08,6.06,6.08,159400.0
2012-05-17 13:10:00,6.08,6.09,6.07,6.08,187000.0,6.08,6.09,6.07,6.08,187000.0
2012-05-17 13:20:00,6.08,6.08,6.07,6.08,652000.0,6.08,6.08,6.07,6.08,652000.0
2012-05-17 13:30:00,6.08,6.08,6.07,6.08,414200.0,6.08,6.08,6.07,6.08,414200.0
2012-05-17 13:40:00,6.08,6.08,6.07,6.08,113500.0,6.08,6.08,6.07,6.08,113500.0
2012-05-17 13:50:00,6.08,6.1,6.07,6.1,460300.0,6.08,6.1,6.07,6.1,460300.0
2012-05-17 14:00:00,6.1,6.1,6.08,6.08,123800.0,6.1,6.1,6.08,6.08,123800.0
2012-05-17 14:10:00,6.08,6.09,6.07,6.08,641100.0,6.08,6.09,6.07,6.08,641100.0
2012-05-17 14:20:00,6.08,6.11,6.08,6.08,457900.0,6.08,6.11,6.08,6.08,457900.0
2012-05-17 14:30:00,6.08,6.1,6.08,6.1,681600.0,6.08,6.1,6.08,6.1,681600.0
2012-05-17 14:40:00,6.09,6.1,6.08,6.08,217100.0,6.09,6.1,6.08,6.08,217100.0
2012-05-17 14:50:00,6.08,6.09,6.08,6.09,88000.0,6.08,6.09,6.08,6.09,88000.0
2012-05-17 15:00:00,6.09,6.1,6.08,6.1,156600.0,6.09,6.1,6.08,6.1,156600.0
2012-05-17 15:10:00,6.1,6.1,6.09,6.1,148200.0,6.1,6.1,6.09,6.1,148200.0
2012-05-17 15:20:00,6.1,6.11,6.09,6.11,786200.0,6.1,6.11,6.09,6.11,786200.0
2012-05-17 15:30:00,6.11,6.11,6.08,6.1,766100.0,6.11,6.11,6.08,6.1,766100.0
2012-05-17 15:40:00,6.1,6.1,6.07,6.08,1120900.0,6.1,6.1,6.07,6.08,1120900.0
2012-05-17 15:50:00,6.08,6.1,6.07,6.09,2699900.0,6.08,6.1,6.07,6.09,2699900.0
2012-05-18 09:30:00,6.28,6.28,6.14,6.15,1963200.0,6.28,6.28,6.14,6.15,1963200.0
2012-05-18 09:40:00,6.15,6.17,6.11,6.14,1377600.0,6.15,6.17,6.11,6.14,1377600.0
2012-05-18 09:50:00,6.14,6.16,6.11,6.14,2248900.0,6.14,6.16,6.11,6.14,2248900.0
2012-05-18 10:00:00,6.14,6.16,6.11,6.12,1148600.0,6.14,6.16,6.11,6.12,1148600.0
2012-05-18 10:10:00,6.12,6.13,6.11,6.12,806600.0,6.12,6.13,6.11,6.12,806600.0
2012-05-18 10:20:00,6.12,6.14,6.12,6.13,1004300.0,6.12,6.14,6.12,6.13,1004300.0
2012-05-18 10:30:00,6.13,6.14,6.12,6.13,767400.0,6.13,6.14,6.12,6.13,767400.0
2012-05-18 10:40:00,6.12,6.14,6.12,6.13,596300.0,6.12,6.14,6.12,6.13,596300.0
2012-05-18 10:50:00,6.13,6.14,6.12,6.12,463600.0,6.13,6.14,6.12,6.12,463600.0
2012-05-18 11:00:00,6.12,6.13,6.11,6.11,236600.0,6.12,6.13,6.11,6.11,236600.0
2012-05-18 11:10:00,6.11,6.12,6.08,6.08,390700.0,6.11,6.12,6.08,6.08,390700.0
2012-05-18 11:20:00,6.08,6.1,6.08,6.1,271000.0,6.08,6.1,6.08,6.1,271000.0
2012-05-18 11:30:00,6.1,6.1,6.05,6.05,543000.0,6.1,6.1,6.05,6.05,543000.0
2012-05-18 11:40:00,6.06,6.06,6.02,6.03,304900.0,6.06,6.06,6.02,6.03,304900.0
2012-05-18 11:50:00,6.03,6.03,6.02,6.02,185400.0,6.03,6.03,6.02,6.02,185400.0
2012-05-18 12:00:00,6.02,6.03,6.01,6.02,459400.0,6.02,6.03,6.01,6.02,459400.0
2012-05-18 12:10:00,6.03,6.04,6.02,6.04,400300.0,6.03,6.04,6.02,6.04,400300.0
2012-05-18 12:20:00,6.03,6.05,6.03,6.05,141500.0,6.03,6.05,6.03,6.05,141500.0
2012-05-18 12:30:00,6.05,6.06,6.04,6.06,338200.0,6.05,6.06,6.04,6.06,338200.0
2012-05-18 12:40:00,6.06,6.07,6.05,6.06,398200.0,6.06,6.07,6.05,6.06,398200.0
2012-05-18 12:50:00,6.06,6.06,6.02,6.03,443200.0,6.06,6.06,6.02,6.03,443200.0
2012-05-18 13:00:00,6.02,6.04,6.01,6.02,1582200.0,6.02,6.04,6.01,6.02,1582200.0
2012-05-18 13:10:00,6.02,6.03,6.01,6.03,328500.0,6.02,6.03,6.01,6.03,328500.0
2012-05-18 13:20:00,6.02,6.03,6.02,6.03,91200.0,6.02,6.03,6.02,6.03,91200.0
2012-05-18 13:30:00,6.03,6.03,6.02,6.03,123000.0,6.03,6.03,6.02,6.03,123000.0
2012-05-18 13:40:00,6.03,6.03,6.02,6.03,82900.0,6.03,6.03,6.02,6.03,82900.0
2012-05-18 13:50:00,6.03,6.03,6.02,6.03,300100.0,6.03,6.03,6.02,6.03,300100.0
2012-05-18 14:00:00,6.03,6.03,5.99,5.99,471500.0,6.03,6.03,5.99,5.99,471500.0
2012-05-18 14:10:00,5.99,6.02,5.99,6.0,813800.0,5.99,6.02,5.99,6.0,813800.0
2012-05-18 14:20:00,6.0,6.01,6.0,6.0,280000.0,6.0,6.01,6.0,6.0,280000.0
2012-05-18 14:30:00,6.0,6.02,6.0,6.0,1199100.0,6.0,6.02,6.0,6.0,1199100.0
2012-05-18 14:40:00,6.0,6.01,5.98,6.0,1715900.0,6.0,6.01,5.98,6.0,1715900.0
2012-05-18 14:50:00,6.0,6.02,5.99,5.99,336900.0,6.0,6.02,5.99,5.99,336900.0
2012-05-18 15:00:00,5.99,6.01,5.98,6.0,318800.0,5.99,6.01,5.98,6.0,318800.0
2012-05-18 15:10:00,6.0,6.02,6.0,6.02,267100.0,6.0,6.02,6.0,6.02,267100.0
2012-05-18 15:20:00,6.02,6.02,5.98,5.98,717400.0,6.02,6.02,5.98,5.98,717400.0
2012-05-18 15:30:00,5.98,5.99,5.97,5.97,449500.0,5.98,5.99,5.97,5.97,449500.0
2012-05-18 15:40:00,5.97,5.98,5.91,5.91,1404700.0,5.97,5.98,5.91,5.91,1404700.0
2012-05-18 15:50:00,5.92,5.99,5.91,5.96,3270300.0,5.92,5.99,5.91,5.96,3270300.0
2012-05-21 09:30:00,6.0,6.02,5.97,6.02,461200.0,6.0,6.02,5.97,6.02,461200.0
2012-05-21 09:40:00,6.01,6.05,6.01,6.04,329700.0,6.01,6.05,6.01,6.04,329700.0
2012-05-21 09:50:00,6.03,6.05,6.01,6.04,770400.0,6.03,6.05,6.01,6.04,770400.0
2012-05-21 10:00:00,6.05,6.05,6.02,6.03,147300.0,6.05,6.05,6.02,6.03,147300.0
2012-05-21 10:10:00,6.02,6.05,6.02,6.04,432500.0,6.02,6.05,6.02,6.04,432500.0
2012-05-21 10:20:00,6.04,6.04,6.0,6.02,504600.0,6.04,6.04,6.0,6.02,504600.0
2012-05-21 10:30:00,6.02,6.04,6.02,6.03,147000.0,6.02,6.04,6.02,6.03,147000.0
2012-05-21 10:40:00,6.03,6.05,6.02,6.04,137000.0,6.03,6.05,6.02,6.04,137000.0
2012-05-21 10:50:00,6.05,6.06,6.04,6.06,115600.0,6.05,6.06,6.04,6.06,115600.0
2012-05-21 11:00:00,6.06,6.06,6.04,6.04,119900.0,6.06,6.06,6.04,6.04,119900.0
2012-05-21 11:10:00,6.05,6.05,6.03,6.04,66200.0,6.05,6.05,6.03,6.04,66200.0
2012-05-21 11:20:00,6.04,6.04,6.03,6.03,43600.0,6.04,6.04,6.03,6.03,43600.0
2012-05-21 11:30:00,6.03,6.04,6.02,6.02,49100.0,6.03,6.04,6.02,6.02,49100.0
2012-05-21 11:40:00,6.02,6.03,6.01,6.02,165800.0,6.02,6.03,6.01,6.02,165800.0
2012-05-21 11:50:00,6.02,6.02,6.01,6.01,63900.0,6.02,6.02,6.01,6.01,63900.0
2012-05-21 12:00:00,6.01,6.02,6.01,6.01,26700.0,6.01,6.02,6.01,6.01,26700.0
2012-05-21 12:10:00,6.02,6.02,5.99,6.0,241100.0,6.02,6.02,5.99,6.0,241100.0
2012-05-21 12:20:00,6.0,6.01,6.0,6.0,143200.0,6.0,6.01,6.0,6.0,143200.0
2012-05-21 12:30:00,6.01,6.01,5.98,5.98,161900.0,6.01,6.01,5.98,5.98,161900.0
2012-05-21 12:40:00,5.98,5.99,5.96,5.96,149500.0,5.98,5.99,5.96,5.96,149500.0
2012-05-21 12:50:00,5.96,5.99,5.96,5.97,320100.0,5.96,5.99,5.96,5.97,320100.0
2012-05-21 13:00:00,5.98,6.0,5.97,5.98,413400.0,5.98,6.0,5.97,5.98,413400.0
2012-05-21 13:10:00,5.99,5.99,5.98,5.98,43800.0,5.99,5.99,5.98,5.98,43800.0
2012-05-21 13:20:00,5.98,5.99,5.98,5.98,29700.0,5.98,5.99,5.98,5.98,29700.0
2012-05-21 13:30:00,5.99,5.99,5.97,5.97,110900.0,5.99,5.99,5.97,5.97,110900.0
2012-05-21 13:40:00,5.98,5.99,5.97,5.98,224600.0,5.98,5.99,5.97,5.98,224600.0
2012-05-21 13:50:00,5.99,5.99,5.98,5.98,38800.0,5.99,5.99,5.98,5.98,38800.0
2012-05-21 14:00:00,5.98,5.99,5.98,5.98,91300.0,5.98,5.99,5.98,5.98,91300.0
2012-05-21 14:10:00,5.98,6.0,5.98,6.0,205500.0,5.98,6.0,5.98,6.0,205500.0
2012-05-21 14:20:00,6.0,6.01,5.98,5.98,341900.0,6.0,6.01,5.98,5.98,341900.0
2012-05-21 14:30:00,5.99,5.99,5.98,5.98,63700.0,5.99,5.99,5.98,5.98,63700.0
2012-05-21 14:40:00,5.98,5.99,5.97,5.98,283800.0,5.98,5.99,5.97,5.98,283800.0
2012-05-21 14:50:00,5.98,6.01,5.98,5.98,600500.0,5.98,6.01,5.98,5.98,600500.0
2012-05-21 15:00:00,5.99,6.01,5.98,5.99,578100.0,5.99,6.01,5.98,5.99,578100.0
2012-05-21 15:10:00,5.99,6.0,5.99,6.0,91500.0,5.99,6.0,5.99,6.0,91500.0
2012-05-21 15:20:00,5.99,6.0,5.99,5.99,83800.0,5.99,6.0,5.99,5.99,83800.0
2012-05-21 15:30:00,6.0,6.0,5.99,5.99,184100.0,6.0,6.0,5.99,5.99,184100.0
2012-05-21 15:40:00,6.0,6.0,5.99,6.0,374600.0,6.0,6.0,5.99,6.0,374600.0
2012-05-21 15:50:00,6.0,6.01,5.99,5.99,902700.0,6.0,6.01,5.99,5.99,902700.0
2012-05-22 09:30:00,6.0,6.02,5.95,5.95,636000.0,6.0,6.02,5.95,5.95,636000.0
2012-05-22 09:40:00,5.95,5.98,5.94,5.96,530600.0,5.95,5.98,5.94,5.96,530600.0
2012-05-22 09:50:00,5.96,5.98,5.93,5.94,370600.0,5.96,5.98,5.93,5.94,370600.0
2012-05-22 10:00:00,5.94,5.98,5.91,5.98,847200.0,5.94,5.98,5.91,5.98,847200.0
2012-05-22 10:10:00,5.98,6.02,5.97,6.01,995500.0,5.98,6.02,5.97,6.01,995500.0
2012-05-22 10:20:00,6.01,6.01,5.99,6.0,715700.0,6.01,6.01,5.99,6.0,715700.0
2012-05-22 10:30:00,6.0,6.01,5.96,5.99,879400.0,6.0,6.01,5.96,5.99,879400.0
2012-05-22 10:40:00,5.99,5.99,5.96,5.96,556100.0,5.99,5.99,5.96,5.96,556100.0
2012-05-22 10:50:00,5.97,5.98,5.94,5.97,507000.0,5.97,5.98,5.94,5.97,507000.0
2012-05-22 11:00:00,5.98,5.98,5.97,5.98,223500.0,5.98,5.98,5.97,5.98,223500.0
2012-05-22 11:10:00,5.98,5.98,5.97,5.98,83300.0,5.98,5.98,5.97,5.98,83300.0
2012-05-22 11:20:00,5.98,5.98,5.96,5.96,252200.0,5.98,5.98,5.96,5.96,252200.0
2012-05-22 11:30:00,5.96,5.97,5.95,5.96,298400.0,5.96,5.97,5.95,5.96,298400.0
2012-05-22 11:40:00,5.96,5.97,5.95,5.95,54000.0,5.96,5.97,5.95,5.95,54000.0
2012-05-22 11:50:00,5.96,5.96,5.93,5.93,235300.0,5.96,5.96,5.93,5.93,235300.0
2012-05-22 12:00:00,5.94,5.94,5.9,5.91,292900.0,5.94,5.94,5.9,5.91,292900.0
2012-05-22 12:10:00,5.91,5.92,5.91,5.91,132900.0,5.91,5.92,5.91,5.91,132900.0
2012-05-22 12:20:00,5.91,5.93,5.91,5.92,212000.0,5.91,5.93,5.91,5.92,212000.0
2012-05-22 12:30:00,5.92,5.93,5.91,5.92,179500.0,5.92,5.93,5.91,5.92,179500.0
2012-05-22 12:40:00,5.92,5.92,5.9,5.91,419400.0,5.92,5.92,5.9,5.91,419400.0
2012-05-22 12:50:00,5.91,5.91,5.9,5.91,73300.0,5.91,5.91,5.9,5.91,73300.0
2012-05-22 13:00:00,5.91,5.91,5.88,5.88,769000.0,5.91,5.91,5.88,5.88,769000.0
2012-05-22 13:10:00,5.88,5.89,5.85,5.86,470000.0,5.88,5.89,5.85,5.86,470000.0
2012-05-22 13:20:00,5.86,5.88,5.85,5.87,539500.0,5.86,5.88,5.85,5.87,539500.0
2012-05-22 13:30:00,5.86,5.88,5.86,5.87,451400.0,5.86,5.88,5.86,5.87,451400.0
2012-05-22 13:40:00,5.88,5.88,5.83,5.85,1064200.0,5.88,5.88,5.83,5.85,1064200.0
2012-05-22 13:50:00,5.85,5.86,5.84,5.86,136100.0,5.85,5.86,5.84,5.86,136100.0
2012-05-22 14:00:00,5.86,5.9,5.85,5.89,1174300.0,5.86,5.9,5.85,5.89,1174300.0
2012-05-22 14:10:00,5.89,5.9,5.88,5.9,284300.0,5.89,5.9,5.88,5.9,284300.0
2012-05-22 14:20:00,5.89,5.93,5.89,5.93,566200.0,5.89,5.93,5.89,5.93,566200.0
2012-05-22 14:30:00,5.93,5.94,5.91,5.92,643800.0,5.93,5.94,5.91,5.92,643800.0
2012-05-22 14:40:00,5.92,5.92,5.9,5.91,199300.0,5.92,5.92,5.9,5.91,199300.0
2012-05-22 14:50:00,5.91,5.94,5.9,5.94,840500.0,5.91,5.94,5.9,5.94,840500.0
2012-05-22 15:00:00,5.94,5.95,5.93,5.94,231700.0,5.94,5.95,5.93,5.94,231700.0
2012-05-22 15:10:00,5.95,5.95,5.94,5.95,134500.0,5.95,5.95,5.94,5.95,134500.0
2012-05-22 15:20:00,5.95,5.95,5.92,5.92,380400.0,5.95,5.95,5.92,5.92,380400.0
2012-05-22 15:30:00,5.93,5.93,5.89,5.9,635500.0,5.93,5.93,5.89,5.9,635500.0
2012-05-22 15:40:00,5.9,5.9,5.88,5.89,509000.0,5.9,5.9,5.88,5.89,509000.0
2012-05-22 15:50:00,5.89,5.94,5.88,5.93,1107400.0,5.89,5.94,5.88,5.93,1107400.0
2012-05-23 09:30:00,5.88,5.93,5.87,5.91,274700.0,5.88,5.93,5.87,5.91,274700.0
2012-05-23 09:40:00,5.9,5.91,5.86,5.88,275200.0,5.9,5.91,5.86,5.88,275200.0
2012-05-23 09:50:00,5.87,5.88,5.85,5.87,114900.0,5.87,5.88,5.85,5.87,114900.0
2012-05-23 10:00:00,5.88,5.89,5.86,5.88,153200.0,5.88,5.89,5.86,5.88,153200.0
2012-05-23 10:10:00,5.88,5.88,5.86,5.88,127600.0,5.88,5.88,5.86,5.88,127600.0
2012-05-23 10:20:00,5.87,5.87,5.85,5.87,300500.0,5.87,5.87,5.85,5.87,300500.0
2012-05-23 10:30:00,5.87,5.87,5.85,5.86,103900.0,5.87,5.87,5.85,5.86,103900.0
2012-05-23 10:40:00,5.85,5.86,5.8,5.81,428200.0,5.85,5.86,5.8,5.81,428200.0
2012-05-23 10:50:00,5.81,5.83,5.81,5.83,219300.0,5.81,5.83,5.81,5.83,219300.0
2012-05-23 11:00:00,5.82,5.83,5.81,5.82,332400.0,5.82,5.83,5.81,5.82,332400.0
2012-05-23 11:10:00,5.83,5.83,5.81,5.82,208900.0,5.83,5.83,5.81,5.82,208900.0
2012-05-23 11:20:00,5.81,5.82,5.81,5.82,220900.0,5.81,5.82,5.81,5.82,220900.0
2012-05-23 11:30:00,5.82,5.82,5.78,5.79,458000.0,5.82,5.82,5.78,5.79,458000.0
2012-05-23 11:40:00,5.78,5.81,5.78,5.78,455100.0,5.78,5.81,5.78,5.78,455100.0
2012-05-23 11:50:00,5.78,5.82,5.78,5.82,635500.0,5.78,5.82,5.78,5.82,635500.0
2012-05-23 12:00:00,5.82,5.83,5.79,5.8,419600.0,5.82,5.83,5.79,5.8,419600.0
2012-05-23 12:10:00,5.8,5.81,5.79,5.81,80500.0,5.8,5.81,5.79,5.81,80500.0
2012-05-23 12:20:00,5.81,5.81,5.8,5.81,22500.0,5.81,5.81,5.8,5.81,22500.0
2012-05-23 12:30:00,5.81,5.81,5.8,5.81,43700.0,5.81,5.81,5.8,5.81,43700.0
2012-05-23 12:40:00,5.81,5.85,5.8,5.85,189300.0,5.81,5.85,5.8,5.85,189300.0
2012-05-23 12:50:00,5.85,5.85,5.84,5.85,17600.0,5.85,5.85,5.84,5.85,17600.0
2012-05-23 13:00:00,5.85,5.86,5.84,5.86,37600.0,5.85,5.86,5.84,5.86,37600.0
2012-05-23 13:10:00,5.86,5.87,5.85,5.87,72400.0,5.86,5.87,5.85,5.87,72400.0
2012-05-23 13:20:00,5.86,5.88,5.86,5.88,118700.0,5.86,5.88,5.86,5.88,118700.0
2012-05-23 13:30:00,5.88,5.88,5.85,5.86,300600.0,5.88,5.88,5.85,5.86,300600.0
2012-05-23 13:40:00,5.86,5.86,5.85,5.86,52300.0,5.86,5.86,5.85,5.86,52300.0
2012-05-23 13:50:00,5.86,5.86,5.84,5.85,158800.0,5.86,5.86,5.84,5.85,158800.0
2012-05-23 14:00:00,5.85,5.85,5.83,5.83,148200.0,5.85,5.85,5.83,5.83,148200.0
2012-05-23 14:10:00,5.83,5.84,5.83,5.84,93700.0,5.83,5.84,5.83,5.84,93700.0
2012-05-23 14:20:00,5.84,5.84,5.83,5.83,115100.0,5.84,5.84,5.83,5.83,115100.0
2012-05-23 14:30:00,5.83,5.85,5.83,5.84,136700.0,5.83,5.85,5.83,5.84,136700.0
2012-05-23 14:40:00,5.85,5.86,5.84,5.84,204400.0,5.85,5.86,5.84,5.84,204400.0
2012-05-23 14:50:00,5.84,5.86,5.84,5.86,124900.0,5.84,5.86,5.84,5.86,124900.0
2012-05-23 15:00:00,5.86,5.87,5.84,5.86,311000.0,5.86,5.87,5.84,5.86,311000.0
2012-05-23 15:10:00,5.86,5.87,5.85,5.87,135900.0,5.86,5.87,5.85,5.87,135900.0
2012-05-23 15:20:00,5.87,5.88,5.86,5.88,178000.0,5.87,5.88,5.86,5.88,178000.0
2012-05-23 15:30:00,5.88,5.92,5.87,5.91,980500.0,5.88,5.92,5.87,5.91,980500.0
2012-05-23 15:40:00,5.91,5.94,5.9,5.92,374800.0,5.91,5.94,5.9,5.92,374800.0
2012-05-23 15:50:00,5.93,5.93,5.9,5.92,879700.0,5.93,5.93,5.9,5.92,879700.0
2012-05-24 09:30:00,5.91,5.94,5.87,5.89,216700.0,5.91,5.94,5.87,5.89,216700.0
2012-05-24 09:40:00,5.89,5.9,5.88,5.89,209400.0,5.89,5.9,5.88,5.89,209400.0
2012-05-24 09:50:00,5.89,5.89,5.88,5.88,102400.0,5.89,5.89,5.88,5.88,102400.0
2012-05-24 10:00:00,5.89,5.89,5.88,5.89,53300.0,5.89,5.89,5.88,5.89,53300.0
2012-05-24 10:10:00,5.89,5.89,5.86,5.87,388900.0,5.89,5.89,5.86,5.87,388900.0
2012-05-24 10:20:00,5.88,5.88,5.86,5.87,92800.0,5.88,5.88,5.86,5.87,92800.0
2012-05-24 10:30:00,5.87,5.9,5.86,5.9,176600.0,5.87,5.9,5.86,5.9,176600.0
2012-05-24 10:40:00,5.9,5.9,5.89,5.89,38500.0,5.9,5.9,5.89,5.89,38500.0
2012-05-24 10:50:00,5.9,5.9,5.86,5.88,797800.0,5.9,5.9,5.86,5.88,797800.0
2012-05-24 11:00:00,5.87,5.89,5.86,5.89,205700.0,5.87,5.89,5.86,5.89,205700.0
2012-05-24 11:10:00,5.88,5.89,5.88,5.89,48200.0,5.88,5.89,5.88,5.89,48200.0
2012-05-24 11:20:00,5.89,5.89,5.88,5.88,53200.0,5.89,5.89,5.88,5.88,53200.0
2012-05-24 11:30:00,5.88,5.88,5.82,5.83,754600.0,5.88,5.88,5.82,5.83,754600.0
2012-05-24 11:40:00,5.83,5.83,5.82,5.83,212200.0,5.83,5.83,5.82,5.83,212200.0
2012-05-24 11:50:00,5.83,5.84,5.82,5.83,224600.0,5.83,5.84,5.82,5.83,224600.0
2012-05-24 12:00:00,5.83,5.84,5.79,5.81,386100.0,5.83,5.84,5.79,5.81,386100.0
2012-05-24 12:10:00,5.81,5.82,5.8,5.81,209200.0,5.81,5.82,5.8,5.81,209200.0
2012-05-24 12:20:00,5.8,5.84,5.8,5.83,416800.0,5.8,5.84,5.8,5.83,416800.0
2012-05-24 12:30:00,5.83,5.84,5.81,5.83,671000.0,5.83,5.84,5.81,5.83,671000.0
2012-05-24 12:40:00,5.83,5.84,5.82,5.84,102000.0,5.83,5.84,5.82,5.84,102000.0
2012-05-24 12:50:00,5.84,5.85,5.83,5.84,84600.0,5.84,5.85,5.83,5.84,84600.0
2012-05-24 13:00:00,5.83,5.85,5.83,5.85,79500.0,5.83,5.85,5.83,5.85,79500.0
2012-05-24 13:10:00,5.85,5.86,5.84,5.86,131200.0,5.85,5.86,5.84,5.86,131200.0
2012-05-24 13:20:00,5.85,5.86,5.85,5.86,77300.0,5.85,5.86,5.85,5.86,77300.0
2012-05-24 13:30:00,5.86,5.86,5.85,5.85,52000.0,5.86,5.86,5.85,5.85,52000.0
2012-05-24 13:40:00,5.85,5.86,5.85,5.86,37200.0,5.85,5.86,5.85,5.86,37200.0
2012-05-24 13:50:00,5.85,5.86,5.83,5.83,163800.0,5.85,5.86,5.83,5.83,163800.0
2012-05-24 14:00:00,5.83,5.86,5.83,5.84,521400.0,5.83,5.86,5.83,5.84,521400.0
2012-05-24 14:10:00,5.85,5.85,5.82,5.84,195300.0,5.85,5.85,5.82,5.84,195300.0
2012-05-24 14:20:00,5.83,5.86,5.83,5.85,1054900.0,5.83,5.86,5.83,5.85,1054900.0
2012-05-24 14:30:00,5.85,5.86,5.84,5.86,69600.0,5.85,5.86,5.84,5.86,69600.0
2012-05-24 14:40:00,5.86,5.86,5.83,5.85,182600.0,5.86,5.86,5.83,5.85,182600.0
2012-05-24 14:50:00,5.85,5.85,5.84,5.85,47600.0,5.85,5.85,5.84,5.85,47600.0
2012-05-24 15:00:00,5.85,5.86,5.84,5.86,89200.0,5.85,5.86,5.84,5.86,89200.0
2012-05-24 15:10:00,5.86,5.87,5.85,5.86,91100.0,5.86,5.87,5.85,5.86,91100.0
2012-05-24 15:20:00,5.87,5.91,5.86,5.91,213200.0,5.87,5.91,5.86,5.91,213200.0
2012-05-24 15:30:00,5.91,5.91,5.9,5.91,145000.0,5.91,5.91,5.9,5.91,145000.0
2012-05-24 15:40:00,5.91,5.91,5.89,5.9,298600.0,5.91,5.91,5.89,5.9,298600.0
2012-05-24 15:50:00,5.89,5.91,5.89,5.9,320400.0,5.89,5.91,5.89,5.9,320400.0
2012-05-25 09:30:00,5.84,5.92,5.84,5.92,204100.0,5.84,5.92,5.84,5.92,204100.0
2012-05-25 09:40:00,5.91,5.92,5.88,5.89,169800.0,5.91,5.92,5.88,5.89,169800.0
2012-05-25 09:50:00,5.89,5.9,5.85,5.9,358500.0,5.89,5.9,5.85,5.9,358500.0
2012-05-25 10:00:00,5.9,5.9,5.88,5.88,159300.0,5.9,5.9,5.88,5.88,159300.0
2012-05-25 10:10:00,5.89,5.89,5.88,5.89,101100.0,5.89,5.89,5.88,5.89,101100.0
2012-05-25 10:20:00,5.89,5.9,5.88,5.88,201600.0,5.89,5.9,5.88,5.88,201600.0
2012-05-25 10:30:00,5.88,5.9,5.88,5.89,100300.0,5.88,5.9,5.88,5.89,100300.0
2012-05-25 10:40:00,5.89,5.9,5.85,5.85,310400.0,5.89,5.9,5.85,5.85,310400.0
2012-05-25 10:50:00,5.85,5.86,5.84,5.85,273800.0,5.85,5.86,5.84,5.85,273800.0
2012-05-25 11:00:00,5.85,5.88,5.84,5.88,255400.0,5.85,5.88,5.84,5.88,255400.0
2012-05-25 11:10:00,5.88,5.88,5.87,5.88,133300.0,5.88,5.88,5.87,5.88,133300.0
2012-05-25 11:20:00,5.88,5.88,5.87,5.88,146100.0,5.88,5.88,5.87,5.88,146100.0
2012-05-25 11:30:00,5.88,5.88,5.85,5.86,209800.0,5.88,5.88,5.85,5.86,209800.0
2012-05-25 11:40:00,5.86,5.86,5.84,5.84,229700.0,5.86,5.86,5.84,5.84,229700.0
2012-05-25 11:50:00,5.84,5.86,5.83,5.85,465200.0,5.84,5.86,5.83,5.85,465200.0
2012-05-25 12:00:00,5.86,5.86,5.85,5.86,165800.0,5.86,5.86,5.85,5.86,165800.0
2012-05-25 12:10:00,5.86,5.86,5.85,5.86,40000.0,5.86,5.86,5.85,5.86,40000.0
2012-05-25 12:20:00,5.86,5.86,5.85,5.86,43300.0,5.86,5.86,5.85,5.86,43300.0
2012-05-25 12:30:00,5.86,5.86,5.85,5.86,14400.0,5.86,5.86,5.85,5.86,14400.0
2012-05-25 12:40:00,5.86,5.87,5.85,5.87,126600.0,5.86,5.87,5.85,5.87,126600.0
2012-05-25 12:50:00,5.87,5.87,5.86,5.87,41100.0,5.87,5.87,5.86,5.87,41100.0
2012-05-25 13:00:00,5.87,5.87,5.86,5.87,55600.0,5.87,5.87,5.86,5.87,55600.0
2012-05-25 13:10:00,5.87,5.87,5.86,5.87,27000.0,5.87,5.87,5.86,5.87,27000.0
2012-05-25 13:20:00,5.87,5.87,5.86,5.87,17100.0,5.87,5.87,5.86,5.87,17100.0
2012-05-25 13:30:00,5.87,5.88,5.86,5.88,172400.0,5.87,5.88,5.86,5.88,172400.0
2012-05-25 13:40:00,5.87,5.9,5.87,5.9,488600.0,5.87,5.9,5.87,5.9,488600.0
2012-05-25 13:50:00,5.9,5.9,5.89,5.9,21400.0,5.9,5.9,5.89,5.9,21400.0
2012-05-25 14:00:00,5.9,5.91,5.89,5.91,320500.0,5.9,5.91,5.89,5.91,320500.0
2012-05-25 14:10:00,5.91,5.91,5.88,5.88,370400.0,5.91,5.91,5.88,5.88,370400.0
2012-05-25 14:20:00,5.89,5.89,5.87,5.88,72700.0,5.89,5.89,5.87,5.88,72700.0
2012-05-25 14:30:00,5.88,5.88,5.86,5.87,156700.0,5.88,5.88,5.86,5.87,156700.0
2012-05-25 14:40:00,5.87,5.87,5.85,5.86,94300.0,5.87,5.87,5.85,5.86,94300.0
2012-05-25 14:50:00,5.86,5.86,5.85,5.86,66800.0,5.86,5.86,5.85,5.86,66800.0
2012-05-25 15:00:00,5.86,5.86,5.85,5.86,62100.0,5.86,5.86,5.85,5.86,62100.0
2012-05-25 15:10:00,5.86,5.86,5.85,5.86,43900.0,5.86,5.86,5.85,5.86,43900.0
2012-05-25 15:20:00,5.86,5.86,5.84,5.85,209300.0,5.86,5.86,5.84,5.85,209300.0
2012-05-25 15:30:00,5.84,5.87,5.84,5.87,230400.0,5.84,5.87,5.84,5.87,230400.0
2012-05-25 15:40:00,5.87,5.88,5.86,5.88,225800.0,5.87,5.88,5.86,5.88,225800.0
2012-05-25 15:50:00,5.87,5.88,5.85,5.86,720500.0,5.87,5.88,5.85,5.86,720500.0
2012-05-29 09:30:00,5.9,5.93,5.87,5.93,401000.0,5.9,5.93,5.87,5.93,401000.0
2012-05-29 09:40:00,5.93,5.94,5.9,5.93,458200.0,5.93,5.94,5.9,5.93,458200.0
2012-05-29 09:50:00,5.93,5.93,5.92,5.92,60500.0,5.93,5.93,5.92,5.92,60500.0
2012-05-29 10:00:00,5.92,5.93,5.9,5.93,427800.0,5.92,5.93,5.9,5.93,427800.0
2012-05-29 10:10:00,5.93,5.96,5.92,5.96,270600.0,5.93,5.96,5.92,5.96,270600.0
2012-05-29 10:20:00,5.96,5.99,5.95,5.98,277300.0,5.96,5.99,5.95,5.98,277300.0
2012-05-29 10:30:00,5.98,5.98,5.95,5.95,325500.0,5.98,5.98,5.95,5.95,325500.0
2012-05-29 10:40:00,5.95,5.96,5.95,5.96,70800.0,5.95,5.96,5.95,5.96,70800.0
2012-05-29 10:50:00,5.96,5.96,5.95,5.96,113800.0,5.96,5.96,5.95,5.96,113800.0
2012-05-29 11:00:00,5.96,5.96,5.93,5.94,560800.0,5.96,5.96,5.93,5.94,560800.0
2012-05-29 11:10:00,5.94,5.95,5.93,5.94,235700.0,5.94,5.95,5.93,5.94,235700.0
2012-05-29 11:20:00,5.95,5.95,5.94,5.95,153700.0,5.95,5.95,5.94,5.95,153700.0
2012-05-29 11:30:00,5.95,5.95,5.92,5.93,207400.0,5.95,5.95,5.92,5.93,207400.0
2012-05-29 11:40:00,5.93,5.93,5.91,5.92,95400.0,5.93,5.93,5.91,5.92,95400.0
2012-05-29 11:50:00,5.92,5.92,5.91,5.92,59400.0,5.92,5.92,5.91,5.92,59400.0
2012-05-29 12:00:00,5.92,5.92,5.89,5.89,211400.0,5.92,5.92,5.89,5.89,211400.0
2012-05-29 12:10:00,5.9,5.9,5.89,5.9,31300.0,5.9,5.9,5.89,5.9,31300.0
2012-05-29 12:20:00,5.89,5.9,5.89,5.9,61300.0,5.89,5.9,5.89,5.9,61300.0
2012-05-29 12:30:00,5.89,5.9,5.89,5.89,39700.0,5.89,5.9,5.89,5.89,39700.0
2012-05-29 12:40:00,5.89,5.9,5.89,5.89,49500.0,5.89,5.9,5.89,5.89,49500.0
2012-05-29 12:50:00,5.9,5.9,5.89,5.9,59900.0,5.9,5.9,5.89,5.9,59900.0
2012-05-29 13:00:00,5.89,5.9,5.89,5.89,23400.0,5.89,5.9,5.89,5.89,23400.0
2012-05-29 13:10:00,5.9,5.9,5.89,5.89,38200.0,5.9,5.9,5.89,5.89,38200.0
2012-05-29 13:20:00,5.89,5.9,5.87,5.87,150200.0,5.89,5.9,5.87,5.87,150200.0
2012-05-29 13:30:00,5.87,5.88,5.86,5.86,72700.0,5.87,5.88,5.86,5.86,72700.0
2012-05-29 13:40:00,5.87,5.87,5.86,5.86,81900.0,5.87,5.87,5.86,5.86,81900.0
2012-05-29 13:50:00,5.86,5.87,5.86,5.86,35900.0,5.86,5.87,5.86,5.86,35900.0
2012-05-29 14:00:00,5.87,5.87,5.86,5.86,53200.0,5.87,5.87,5.86,5.86,53200.0
2012-05-29 14:10:00,5.87,5.88,5.85,5.88,276400.0,5.87,5.88,5.85,5.88,276400.0
2012-05-29 14:20:00,5.88,5.88,5.86,5.87,116500.0,5.88,5.88,5.86,5.87,116500.0
2012-05-29 14:30:00,5.87,5.87,5.86,5.86,157000.0,5.87,5.87,5.86,5.86,157000.0
2012-05-29 14:40:00,5.86,5.86,5.85,5.85,122400.0,5.86,5.86,5.85,5.85,122400.0
2012-05-29 14:50:00,5.86,5.87,5.85,5.87,376600.0,5.86,5.87,5.85,5.87,376600.0
2012-05-29 15:00:00,5.87,5.88,5.86,5.88,204600.0,5.87,5.88,5.86,5.88,204600.0
2012-05-29 15:10:00,5.88,5.9,5.87,5.89,726800.0,5.88,5.9,5.87,5.89,726800.0
2012-05-29 15:20:00,5.89,5.89,5.87,5.87,146700.0,5.89,5.89,5.87,5.87,146700.0
2012-05-29 15:30:00,5.88,5.89,5.87,5.89,172500.0,5.88,5.89,5.87,5.89,172500.0
2012-05-29 15:40:00,5.89,5.91,5.88,5.91,300000.0,5.89,5.91,5.88,5.91,300000.0
2012-05-29 15:50:00,5.91,5.91,5.89,5.89,584500.0,5.91,5.91,5.89,5.89,584500.0
2012-05-30 09:30:00,5.82,5.88,5.82,5.87,335900.0,5.82,5.88,5.82,5.87,335900.0
2012-05-30 09:40:00,5.87,5.87,5.83,5.84,342300.0,5.87,5.87,5.83,5.84,342300.0
2012-05-30 09:50:00,5.84,5.86,5.82,5.82,284500.0,5.84,5.86,5.82,5.82,284500.0
2012-05-30 10:00:00,5.83,5.83,5.81,5.83,176000.0,5.83,5.83,5.81,5.83,176000.0
2012-05-30 10:10:00,5.83,5.83,5.78,5.78,294000.0,5.83,5.83,5.78,5.78,294000.0
2012-05-30 10:20:00,5.78,5.81,5.77,5.79,353200.0,5.78,5.81,5.77,5.79,353200.0
2012-05-30 10:30:00,5.79,5.8,5.78,5.79,340000.0,5.79,5.8,5.78,5.79,340000.0
2012-05-30 10:40:00,5.79,5.8,5.79,5.79,105600.0,5.79,5.8,5.79,5.79,105600.0
2012-05-30 10:50:00,5.79,5.79,5.76,5.76,171400.0,5.79,5.79,5.76,5.76,171400.0
2012-05-30 11:00:00,5.76,5.78,5.76,5.77,184800.0,5.76,5.78,5.76,5.77,184800.0
2012-05-30 11:10:00,5.77,5.79,5.77,5.79,116800.0,5.77,5.79,5.77,5.79,116800.0
2012-05-30 11:20:00,5.79,5.79,5.77,5.77,65900.0,5.79,5.79,5.77,5.77,65900.0
2012-05-30 11:30:00,5.77,5.78,5.76,5.78,156600.0,5.77,5.78,5.76,5.78,156600.0
2012-05-30 11:40:00,5.78,5.78,5.76,5.76,80400.0,5.78,5.78,5.76,5.76,80400.0
2012-05-30 11:50:00,5.76,5.79,5.76,5.79,425100.0,5.76,5.79,5.76,5.79,425100.0
2012-05-30 12:00:00,5.79,5.79,5.77,5.78,133900.0,5.79,5.79,5.77,5.78,133900.0
2012-05-30 12:10:00,5.78,5.78,5.77,5.78,35500.0,5.78,5.78,5.77,5.78,35500.0
2012-05-30 12:20:00,5.78,5.78,5.75,5.76,155200.0,5.78,5.78,5.75,5.76,155200.0
2012-05-30 12:30:00,5.76,5.77,5.76,5.77,30400.0,5.76,5.77,5.76,5.77,30400.0
2012-05-30 12:40:00,5.76,5.77,5.76,5.77,39200.0,5.76,5.77,5.76,5.77,39200.0
2012-05-30 12:50:00,5.77,5.78,5.76,5.77,86800.0,5.77,5.78,5.76,5.77,86800.0
2012-05-30 13:00:00,5.78,5.78,5.77,5.78,23800.0,5.78,5.78,5.77,5.78,23800.0
2012-05-30 13:10:00,5.77,5.78,5.76,5.77,107000.0,5.77,5.78,5.76,5.77,107000.0
2012-05-30 13:20:00,5.76,5.77,5.76,5.77,17300.0,5.76,5.77,5.76,5.77,17300.0
2012-05-30 13:30:00,5.77,5.78,5.76,5.78,66100.0,5.77,5.78,5.76,5.78,66100.0
2012-05-30 13:40:00,5.78,5.8,5.77,5.8,250700.0,5.78,5.8,5.77,5.8,250700.0
2012-05-30 13:50:00,5.8,5.8,5.77,5.78,319000.0,5.8,5.8,5.77,5.78,319000.0
2012-05-30 14:00:00,5.78,5.81,5.77,5.78,463200.0,5.78,5.81,5.77,5.78,463200.0
2012-05-30 14:10:00,5.78,5.79,5.77,5.79,58800.0,5.78,5.79,5.77,5.79,58800.0
2012-05-30 14:20:00,5.79,5.79,5.76,5.78,189200.0,5.79,5.79,5.76,5.78,189200.0
2012-05-30 14:30:00,5.77,5.78,5.76,5.77,132600.0,5.77,5.78,5.76,5.77,132600.0
2012-05-30 14:40:00,5.77,5.78,5.76,5.78,65300.0,5.77,5.78,5.76,5.78,65300.0
2012-05-30 14:50:00,5.78,5.78,5.77,5.77,47600.0,5.78,5.78,5.77,5.77,47600.0
2012-05-30 15:00:00,5.77,5.78,5.76,5.77,100300.0,5.77,5.78,5.76,5.77,100300.0
2012-05-30 15:10:00,5.76,5.77,5.75,5.76,156000.0,5.76,5.77,5.75,5.76,156000.0
2012-05-30 15:20:00,5.76,5.78,5.75,5.78,148600.0,5.76,5.78,5.75,5.78,148600.0
2012-05-30 15:30:00,5.78,5.78,5.76,5.77,170700.0,5.78,5.78,5.76,5.77,170700.0
2012-05-30 15:40:00,5.77,5.78,5.76,5.78,300700.0,5.77,5.78,5.76,5.78,300700.0
2012-05-30 15:50:00,5.78,5.78,5.76,5.76,611400.0,5.78,5.78,5.76,5.76,611400.0
2012-05-31 09:30:00,5.78,5.8,5.72,5.72,449300.0,5.78,5.8,5.72,5.72,449300.0
2012-05-31 09:40:00,5.72,5.73,5.7,5.71,364100.0,5.72,5.73,5.7,5.71,364100.0
2012-05-31 09:50:00,5.7,5.73,5.69,5.7,320100.0,5.7,5.73,5.69,5.7,320100.0
2012-05-31 10:00:00,5.7,5.71,5.69,5.71,160400.0,5.7,5.71,5.69,5.71,160400.0
2012-05-31 10:10:00,5.7,5.72,5.7,5.72,91800.0,5.7,5.72,5.7,5.72,91800.0
2012-05-31 10:20:00,5.72,5.72,5.69,5.7,119200.0,5.72,5.72,5.69,5.7,119200.0
2012-05-31 10:30:00,5.71,5.71,5.68,5.68,379400.0,5.71,5.71,5.68,5.68,379400.0
2012-05-31 10:40:00,5.68,5.7,5.67,5.68,305100.0,5.68,5.7,5.67,5.68,305100.0
2012-05-31 10:50:00,5.68,5.68,5.67,5.68,57300.0,5.68,5.68,5.67,5.68,57300.0
2012-05-31 11:00:00,5.67,5.7,5.67,5.69,360600.0,5.67,5.7,5.67,5.69,360600.0
2012-05-31 11:10:00,5.69,5.69,5.67,5.67,158100.0,5.69,5.69,5.67,5.67,158100.0
2012-05-31 11:20:00,5.67,5.68,5.66,5.67,169900.0,5.67,5.68,5.66,5.67,169900.0
2012-05-31 11:30:00,5.67,5.69,5.66,5.69,147400.0,5.67,5.69,5.66,5.69,147400.0
2012-05-31 11:40:00,5.69,5.7,5.68,5.7,119200.0,5.69,5.7,5.68,5.7,119200.0
2012-05-31 11:50:00,5.7,5.72,5.69,5.72,135500.0,5.7,5.72,5.69,5.72,135500.0
2012-05-31 12:00:00,5.71,5.72,5.7,5.7,276400.0,5.71,5.72,5.7,5.7,276400.0
2012-05-31 12:10:00,5.7,5.71,5.7,5.71,44200.0,5.7,5.71,5.7,5.71,44200.0
2012-05-31 12:20:00,5.7,5.72,5.7,5.71,157500.0,5.7,5.72,5.7,5.71,157500.0
2012-05-31 12:30:00,5.71,5.72,5.71,5.71,31500.0,5.71,5.72,5.71,5.71,31500.0
2012-05-31 12:40:00,5.72,5.72,5.71,5.71,50000.0,5.72,5.72,5.71,5.71,50000.0
2012-05-31 12:50:00,5.71,5.73,5.71,5.73,156600.0,5.71,5.73,5.71,5.73,156600.0
2012-05-31 13:00:00,5.73,5.74,5.72,5.74,194700.0,5.73,5.74,5.72,5.74,194700.0
2012-05-31 13:10:00,5.74,5.74,5.73,5.74,24400.0,5.74,5.74,5.73,5.74,24400.0
2012-05-31 13:20:00,5.74,5.74,5.73,5.74,34300.0,5.74,5.74,5.73,5.74,34300.0
2012-05-31 13:30:00,5.73,5.74,5.73,5.74,30700.0,5.73,5.74,5.73,5.74,30700.0
2012-05-31 13:40:00,5.73,5.74,5.72,5.73,204800.0,5.73,5.74,5.72,5.73,204800.0
2012-05-31 13:50:00,5.73,5.73,5.72,5.73,60300.0,5.73,5.73,5.72,5.73,60300.0
2012-05-31 14:00:00,5.73,5.73,5.72,5.72,65100.0,5.73,5.73,5.72,5.72,65100.0
2012-05-31 14:10:00,5.73,5.73,5.72,5.73,43600.0,5.73,5.73,5.72,5.73,43600.0
2012-05-31 14:20:00,5.72,5.73,5.72,5.73,52400.0,5.72,5.73,5.72,5.73,52400.0
2012-05-31 14:30:00,5.73,5.74,5.72,5.74,198700.0,5.73,5.74,5.72,5.74,198700.0
2012-05-31 14:40:00,5.74,5.74,5.73,5.73,43000.0,5.74,5.74,5.73,5.73,43000.0
2012-05-31 14:50:00,5.73,5.74,5.73,5.74,69800.0,5.73,5.74,5.73,5.74,69800.0
2012-05-31 15:00:00,5.73,5.74,5.73,5.74,60700.0,5.73,5.74,5.73,5.74,60700.0
2012-05-31 15:10:00,5.74,5.75,5.73,5.75,126200.0,5.74,5.75,5.73,5.75,126200.0
2012-05-31 15:20:00,5.75,5.77,5.74,5.77,318300.0,5.75,5.77,5.74,5.77,318300.0
2012-05-31 15:30:00,5.77,5.78,5.76,5.77,444700.0,5.77,5.78,5.76,5.77,444700.0
2012-05-31 15:40:00,5.78,5.78,5.74,5.74,556600.0,5.78,5.78,5.74,5.74,556600.0
2012-05-31 15:50:00,5.74,5.75,5.73,5.75,827100.0,5.74,5.75,5.73,5.75,827100.0
2012-06-01 09:30:00,5.66,5.7,5.66,5.69,344100.0,5.66,5.7,5.66,5.69,344100.0
2012-06-01 09:40:00,5.68,5.69,5.66,5.67,230300.0,5.68,5.69,5.66,5.67,230300.0
2012-06-01 09:50:00,5.67,5.67,5.64,5.67,224900.0,5.67,5.67,5.64,5.67,224900.0
2012-06-01 10:00:00,5.67,5.69,5.65,5.69,453400.0,5.67,5.69,5.65,5.69,453400.0
2012-06-01 10:10:00,5.69,5.69,5.67,5.68,162000.0,5.69,5.69,5.67,5.68,162000.0
2012-06-01 10:20:00,5.68,5.68,5.67,5.67,52400.0,5.68,5.68,5.67,5.67,52400.0
2012-06-01 10:30:00,5.67,5.68,5.66,5.66,187300.0,5.67,5.68,5.66,5.66,187300.0
2012-06-01 10:40:00,5.67,5.67,5.66,5.67,218200.0,5.67,5.67,5.66,5.67,218200.0
2012-06-01 10:50:00,5.67,5.67,5.66,5.67,121200.0,5.67,5.67,5.66,5.67,121200.0
2012-06-01 11:00:00,5.66,5.67,5.65,5.66,162200.0,5.66,5.67,5.65,5.66,162200.0
2012-06-01 11:10:00,5.65,5.67,5.65,5.67,128600.0,5.65,5.67,5.65,5.67,128600.0
2012-06-01 11:20:00,5.67,5.68,5.66,5.66,173500.0,5.67,5.68,5.66,5.66,173500.0
2012-06-01 11:30:00,5.67,5.68,5.66,5.67,123400.0,5.67,5.68,5.66,5.67,123400.0
2012-06-01 11:40:00,5.67,5.68,5.67,5.68,67000.0,5.67,5.68,5.67,5.68,67000.0
2012-06-01 11:50:00,5.68,5.68,5.67,5.68,71000.0,5.68,5.68,5.67,5.68,71000.0
2012-06-01 12:00:00,5.68,5.68,5.67,5.68,134600.0,5.68,5.68,5.67,5.68,134600.0
2012-06-01 12:10:00,5.68,5.71,5.67,5.7,386000.0,5.68,5.71,5.67,5.7,386000.0
2012-06-01 12:20:00,5.69,5.7,5.67,5.68,185300.0,5.69,5.7,5.67,5.68,185300.0
2012-06-01 12:30:00,5.67,5.68,5.67,5.68,131800.0,5.67,5.68,5.67,5.68,131800.0
2012-06-01 12:40:00,5.68,5.68,5.66,5.67,153400.0,5.68,5.68,5.66,5.67,153400.0
2012-06-01 12:50:00,5.67,5.67,5.66,5.67,54100.0,5.67,5.67,5.66,5.67,54100.0
2012-06-01 13:00:00,5.67,5.68,5.66,5.68,194300.0,5.67,5.68,5.66,5.68,194300.0
2012-06-01 13:10:00,5.68,5.68,5.67,5.68,94300.0,5.68,5.68,5.67,5.68,94300.0
2012-06-01 13:20:00,5.68,5.68,5.67,5.68,97800.0,5.68,5.68,5.67,5.68,97800.0
2012-06-01 13:30:00,5.68,5.68,5.65,5.66,166100.0,5.68,5.68,5.65,5.66,166100.0
2012-06-01 13:40:00,5.65,5.67,5.65,5.66,215900.0,5.65,5.67,5.65,5.66,215900.0
2012-06-01 13:50:00,5.66,5.67,5.65,5.67,575900.0,5.66,5.67,5.65,5.67,575900.0
2012-06-01 14:00:00,5.66,5.67,5.65,5.66,251300.0,5.66,5.67,5.65,5.66,251300.0
2012-06-01 14:10:00,5.66,5.67,5.65,5.66,217700.0,5.66,5.67,5.65,5.66,217700.0
2012-06-01 14:20:00,5.65,5.68,5.65,5.68,168500.0,5.65,5.68,5.65,5.68,168500.0
2012-06-01 14:30:00,5.68,5.69,5.67,5.69,122100.0,5.68,5.69,5.67,5.69,122100.0
2012-06-01 14:40:00,5.68,5.69,5.67,5.67,177200.0,5.68,5.69,5.67,5.67,177200.0
2012-06-01 14:50:00,5.67,5.68,5.65,5.66,404600.0,5.67,5.68,5.65,5.66,404600.0
2012-06-01 15:00:00,5.65,5.66,5.64,5.65,432700.0,5.65,5.66,5.64,5.65,432700.0
2012-06-01 15:10:00,5.66,5.66,5.63,5.63,281800.0,5.66,5.66,5.63,5.63,281800.0
2012-06-01 15:20:00,5.63,5.65,5.63,5.65,256900.0,5.63,5.65,5.63,5.65,256900.0
2012-06-01 15:30:00,5.65,5.65,5.63,5.63,296400.0,5.65,5.65,5.63,5.63,296400.0
2012-06-01 15:40:00,5.63,5.64,5.62,5.63,417700.0,5.63,5.64,5.62,5.63,417700.0
2012-06-01 15:50:00,5.62,5.64,5.61,5.61,1019400.0,5.62,5.64,5.61,5.61,1019400.0
2012-06-04 09:30:00,5.67,5.71,5.62,5.71,920500.0,5.67,5.71,5.62,5.71,920500.0
2012-06-04 09:40:00,5.71,5.76,5.7,5.75,1353100.0,5.71,5.76,5.7,5.75,1353100.0
2012-06-04 09:50:00,5.75,5.77,5.74,5.75,267000.0,5.75,5.77,5.74,5.75,267000.0
2012-06-04 10:00:00,5.75,5.76,5.7,5.72,491700.0,5.75,5.76,5.7,5.72,491700.0
2012-06-04 10:10:00,5.72,5.76,5.71,5.76,514600.0,5.72,5.76,5.71,5.76,514600.0
2012-06-04 10:20:00,5.76,5.78,5.74,5.76,1189700.0,5.76,5.78,5.74,5.76,1189700.0
2012-06-04 10:30:00,5.76,5.76,5.74,5.74,135600.0,5.76,5.76,5.74,5.74,135600.0
2012-06-04 10:40:00,5.75,5.77,5.74,5.75,493300.0,5.75,5.77,5.74,5.75,493300.0
2012-06-04 10:50:00,5.75,5.8,5.74,5.77,706600.0,5.75,5.8,5.74,5.77,706600.0
2012-06-04 11:00:00,5.77,5.77,5.75,5.75,129600.0,5.77,5.77,5.75,5.75,129600.0
2012-06-04 11:10:00,5.75,5.76,5.73,5.73,99500.0,5.75,5.76,5.73,5.73,99500.0
2012-06-04 11:20:00,5.74,5.74,5.73,5.74,61700.0,5.74,5.74,5.73,5.74,61700.0
2012-06-04 11:30:00,5.74,5.74,5.72,5.73,88900.0,5.74,5.74,5.72,5.73,88900.0
2012-06-04 11:40:00,5.73,5.73,5.72,5.73,46000.0,5.73,5.73,5.72,5.73,46000.0
2012-06-04 11:50:00,5.73,5.73,5.7,5.71,110500.0,5.73,5.73,5.7,5.71,110500.0
2012-06-04 12:00:00,5.7,5.71,5.7,5.71,459000.0,5.7,5.71,5.7,5.71,459000.0
2012-06-04 12:10:00,5.7,5.73,5.7,5.71,1202100.0,5.7,5.73,5.7,5.71,1202100.0
2012-06-04 12:20:00,5.71,5.72,5.7,5.71,1603400.0,5.71,5.72,5.7,5.71,1603400.0
2012-06-04 12:30:00,5.71,5.74,5.71,5.73,1005200.0,5.71,5.74,5.71,5.73,1005200.0
2012-06-04 12:40:00,5.73,5.74,5.71,5.72,864700.0,5.73,5.74,5.71,5.72,864700.0
2012-06-04 12:50:00,5.72,5.73,5.69,5.69,552500.0,5.72,5.73,5.69,5.69,552500.0
2012-06-04 13:00:00,5.69,5.69,5.66,5.66,232100.0,5.69,5.69,5.66,5.66,232100.0
2012-06-04 13:10:00,5.66,5.67,5.64,5.64,383600.0,5.66,5.67,5.64,5.64,383600.0
2012-06-04 13:20:00,5.64,5.65,5.6,5.61,508600.0,5.64,5.65,5.6,5.61,508600.0
2012-06-04 13:30:00,5.61,5.64,5.6,5.64,251000.0,5.61,5.64,5.6,5.64,251000.0
2012-06-04 13:40:00,5.64,5.64,5.61,5.62,184800.0,5.64,5.64,5.61,5.62,184800.0
2012-06-04 13:50:00,5.62,5.62,5.61,5.61,47900.0,5.62,5.62,5.61,5.61,47900.0
2012-06-04 14:00:00,5.61,5.62,5.61,5.61,50000.0,5.61,5.62,5.61,5.61,50000.0
2012-06-04 14:10:00,5.62,5.62,5.57,5.59,1854000.0,5.62,5.62,5.57,5.59,1854000.0
2012-06-04 14:20:00,5.59,5.59,5.58,5.58,205600.0,5.59,5.59,5.58,5.58,205600.0
2012-06-04 14:30:00,5.58,5.59,5.56,5.58,1187300.0,5.58,5.59,5.56,5.58,1187300.0
2012-06-04 14:40:00,5.58,5.61,5.55,5.59,820800.0,5.58,5.61,5.55,5.59,820800.0
2012-06-04 14:50:00,5.58,5.6,5.56,5.57,495800.0,5.58,5.6,5.56,5.57,495800.0
2012-06-04 15:00:00,5.57,5.59,5.57,5.58,239800.0,5.57,5.59,5.57,5.58,239800.0
2012-06-04 15:10:00,5.58,5.59,5.56,5.57,262900.0,5.58,5.59,5.56,5.57,262900.0
2012-06-04 15:20:00,5.57,5.59,5.56,5.58,363200.0,5.57,5.59,5.56,5.58,363200.0
2012-06-04 15:30:00,5.58,5.58,5.55,5.55,326400.0,5.58,5.58,5.55,5.55,326400.0
2012-06-04 15:40:00,5.56,5.57,5.55,5.57,550800.0,5.56,5.57,5.55,5.57,550800.0
2012-06-04 15:50:00,5.57,5.59,5.56,5.58,1981300.0,5.57,5.59,5.56,5.58,1981300.0
2012-06-05 09:30:00,5.55,5.6,5.55,5.59,339900.0,5.55,5.6,5.55,5.59,339900.0
2012-06-05 09:40:00,5.59,5.59,5.57,5.58,222300.0,5.59,5.59,5.57,5.58,222300.0
2012-06-05 09:50:00,5.58,5.58,5.55,5.57,281300.0,5.58,5.58,5.55,5.57,281300.0
2012-06-05 10:00:00,5.57,5.6,5.57,5.59,493400.0,5.57,5.6,5.57,5.59,493400.0
2012-06-05 10:10:00,5.59,5.61,5.58,5.58,550600.0,5.59,5.61,5.58,5.58,550600.0
2012-06-05 10:20:00,5.58,5.6,5.57,5.58,414600.0,5.58,5.6,5.57,5.58,414600.0
2012-06-05 10:30:00,5.58,5.59,5.57,5.59,281900.0,5.58,5.59,5.57,5.59,281900.0
2012-06-05 10:40:00,5.58,5.59,5.57,5.57,153100.0,5.58,5.59,5.57,5.57,153100.0
2012-06-05 10:50:00,5.58,5.58,5.56,5.56,148800.0,5.58,5.58,5.56,5.56,148800.0
2012-06-05 11:00:00,5.56,5.6,5.56,5.6,259500.0,5.56,5.6,5.56,5.6,259500.0
2012-06-05 11:10:00,5.59,5.61,5.59,5.59,546300.0,5.59,5.61,5.59,5.59,546300.0
2012-06-05 11:20:00,5.6,5.6,5.58,5.59,146400.0,5.6,5.6,5.58,5.59,146400.0
2012-06-05 11:30:00,5.58,5.59,5.56,5.56,157000.0,5.58,5.59,5.56,5.56,157000.0
2012-06-05 11:40:00,5.56,5.58,5.56,5.58,71000.0,5.56,5.58,5.56,5.58,71000.0
2012-06-05 11:50:00,5.58,5.58,5.57,5.57,56400.0,5.58,5.58,5.57,5.57,56400.0
2012-06-05 12:00:00,5.58,5.58,5.57,5.57,96900.0,5.58,5.58,5.57,5.57,96900.0
2012-06-05 12:10:00,5.58,5.58,5.56,5.57,212700.0,5.58,5.58,5.56,5.57,212700.0
2012-06-05 12:20:00,5.57,5.58,5.56,5.57,235900.0,5.57,5.58,5.56,5.57,235900.0
2012-06-05 12:30:00,5.57,5.58,5.56,5.57,306400.0,5.57,5.58,5.56,5.57,306400.0
2012-06-05 12:40:00,5.57,5.57,5.54,5.54,155500.0,5.57,5.57,5.54,5.54,155500.0
2012-06-05 12:50:00,5.54,5.57,5.54,5.57,288700.0,5.54,5.57,5.54,5.57,288700.0
2012-06-05 13:00:00,5.57,5.57,5.56,5.57,172700.0,5.57,5.57,5.56,5.57,172700.0
2012-06-05 13:10:00,5.57,5.57,5.54,5.54,306100.0,5.57,5.57,5.54,5.54,306100.0
2012-06-05 13:20:00,5.54,5.55,5.53,5.54,263500.0,5.54,5.55,5.53,5.54,263500.0
2012-06-05 13:30:00,5.54,5.55,5.54,5.54,39200.0,5.54,5.55,5.54,5.54,39200.0
2012-06-05 13:40:00,5.54,5.56,5.54,5.54,135200.0,5.54,5.56,5.54,5.54,135200.0
2012-06-05 13:50:00,5.54,5.56,5.54,5.56,75200.0,5.54,5.56,5.54,5.56,75200.0
2012-06-05 14:00:00,5.56,5.57,5.55,5.57,137200.0,5.56,5.57,5.55,5.57,137200.0
2012-06-05 14:10:00,5.57,5.58,5.56,5.57,290900.0,5.57,5.58,5.56,5.57,290900.0
2012-06-05 14:20:00,5.56,5.58,5.56,5.57,1148800.0,5.56,5.58,5.56,5.57,1148800.0
2012-06-05 14:30:00,5.57,5.57,5.55,5.55,160700.0,5.57,5.57,5.55,5.55,160700.0
2012-06-05 14:40:00,5.55,5.57,5.55,5.56,395100.0,5.55,5.57,5.55,5.56,395100.0
2012-06-05 14:50:00,5.56,5.57,5.55,5.57,127400.0,5.56,5.57,5.55,5.57,127400.0
2012-06-05 15:00:00,5.57,5.58,5.55,5.56,782200.0,5.57,5.58,5.55,5.56,782200.0
2012-06-05 15:10:00,5.55,5.56,5.54,5.56,613900.0,5.55,5.56,5.54,5.56,613900.0
2012-06-05 15:20:00,5.56,5.58,5.55,5.55,599200.0,5.56,5.58,5.55,5.55,599200.0
2012-06-05 15:30:00,5.56,5.58,5.55,5.58,263900.0,5.56,5.58,5.55,5.58,263900.0
2012-06-05 15:40:00,5.58,5.6,5.57,5.58,612600.0,5.58,5.6,5.57,5.58,612600.0
2012-06-05 15:50:00,5.58,5.59,5.56,5.58,1091900.0,5.58,5.59,5.56,5.58,1091900.0
2012-06-06 09:30:00,5.62,5.66,5.6,5.6,520000.0,5.62,5.66,5.6,5.6,520000.0
2012-06-06 09:40:00,5.6,5.62,5.59,5.61,267300.0,5.6,5.62,5.59,5.61,267300.0
2012-06-06 09:50:00,5.62,5.64,5.61,5.64,77100.0,5.62,5.64,5.61,5.64,77100.0
2012-06-06 10:00:00,5.64,5.65,5.63,5.65,85200.0,5.64,5.65,5.63,5.65,85200.0
2012-06-06 10:10:00,5.65,5.65,5.61,5.63,498400.0,5.65,5.65,5.61,5.63,498400.0
2012-06-06 10:20:00,5.63,5.63,5.62,5.63,33700.0,5.63,5.63,5.62,5.63,33700.0
2012-06-06 10:30:00,5.63,5.64,5.61,5.62,402500.0,5.63,5.64,5.61,5.62,402500.0
2012-06-06 10:40:00,5.62,5.66,5.61,5.66,280900.0,5.62,5.66,5.61,5.66,280900.0
2012-06-06 10:50:00,5.66,5.67,5.65,5.67,145200.0,5.66,5.67,5.65,5.67,145200.0
2012-06-06 11:00:00,5.66,5.68,5.65,5.66,366000.0,5.66,5.68,5.65,5.66,366000.0
2012-06-06 11:10:00,5.66,5.67,5.65,5.66,217200.0,5.66,5.67,5.65,5.66,217200.0
2012-06-06 11:20:00,5.65,5.66,5.65,5.66,124000.0,5.65,5.66,5.65,5.66,124000.0
2012-06-06 11:30:00,5.66,5.66,5.62,5.65,515400.0,5.66,5.66,5.62,5.65,515400.0
2012-06-06 11:40:00,5.65,5.66,5.64,5.66,148700.0,5.65,5.66,5.64,5.66,148700.0
2012-06-06 11:50:00,5.66,5.66,5.64,5.65,427000.0,5.66,5.66,5.64,5.65,427000.0
2012-06-06 12:00:00,5.65,5.65,5.63,5.63,187900.0,5.65,5.65,5.63,5.63,187900.0
2012-06-06 12:10:00,5.64,5.67,5.63,5.66,578300.0,5.64,5.67,5.63,5.66,578300.0
2012-06-06 12:20:00,5.66,5.66,5.65,5.66,224400.0,5.66,5.66,5.65,5.66,224400.0
2012-06-06 12:30:00,5.66,5.67,5.65,5.67,604000.0,5.66,5.67,5.65,5.67,604000.0
2012-06-06 12:40:00,5.67,5.68,5.65,5.66,539000.0,5.67,5.68,5.65,5.66,539000.0
2012-06-06 12:50:00,5.66,5.69,5.66,5.69,264200.0,5.66,5.69,5.66,5.69,264200.0
2012-06-06 13:00:00,5.69,5.69,5.68,5.69,186000.0,5.69,5.69,5.68,5.69,186000.0
2012-06-06 13:10:00,5.69,5.69,5.68,5.69,401600.0,5.69,5.69,5.68,5.69,401600.0
2012-06-06 13:20:00,5.69,5.69,5.66,5.67,443300.0,5.69,5.69,5.66,5.67,443300.0
2012-06-06 13:30:00,5.66,5.67,5.65,5.66,193600.0,5.66,5.67,5.65,5.66,193600.0
2012-06-06 13:40:00,5.66,5.66,5.64,5.64,334500.0,5.66,5.66,5.64,5.64,334500.0
2012-06-06 13:50:00,5.65,5.65,5.6,5.62,661700.0,5.65,5.65,5.6,5.62,661700.0
2012-06-06 14:00:00,5.63,5.64,5.62,5.64,132800.0,5.63,5.64,5.62,5.64,132800.0
2012-06-06 14:10:00,5.64,5.64,5.63,5.64,122800.0,5.64,5.64,5.63,5.64,122800.0
2012-06-06 14:20:00,5.64,5.64,5.63,5.64,102100.0,5.64,5.64,5.63,5.64,102100.0
2012-06-06 14:30:00,5.64,5.64,5.63,5.64,114600.0,5.64,5.64,5.63,5.64,114600.0
2012-06-06 14:40:00,5.64,5.64,5.63,5.64,127800.0,5.64,5.64,5.63,5.64,127800.0
2012-06-06 14:50:00,5.64,5.65,5.63,5.65,569400.0,5.64,5.65,5.63,5.65,569400.0
2012-06-06 15:00:00,5.65,5.65,5.63,5.64,436300.0,5.65,5.65,5.63,5.64,436300.0
2012-06-06 15:10:00,5.64,5.65,5.63,5.63,436600.0,5.64,5.65,5.63,5.63,436600.0
2012-06-06 15:20:00,5.63,5.64,5.63,5.63,152500.0,5.63,5.64,5.63,5.63,152500.0
2012-06-06 15:30:00,5.64,5.64,5.63,5.64,416300.0,5.64,5.64,5.63,5.64,416300.0
2012-06-06 15:40:00,5.64,5.66,5.63,5.64,982300.0,5.64,5.66,5.63,5.64,982300.0
2012-06-06 15:50:00,5.64,5.67,5.63,5.66,1750200.0,5.64,5.67,5.63,5.66,1750200.0
2012-06-07 09:30:00,5.65,5.75,5.64,5.74,254000.0,5.65,5.75,5.64,5.74,254000.0
2012-06-07 09:40:00,5.73,5.75,5.72,5.74,172400.0,5.73,5.75,5.72,5.74,172400.0
2012-06-07 09:50:00,5.75,5.75,5.74,5.75,74700.0,5.75,5.75,5.74,5.75,74700.0
2012-06-07 10:00:00,5.74,5.75,5.72,5.73,184700.0,5.74,5.75,5.72,5.73,184700.0
2012-06-07 10:10:00,5.73,5.74,5.71,5.71,127100.0,5.73,5.74,5.71,5.71,127100.0
2012-06-07 10:20:00,5.71,5.75,5.71,5.75,232900.0,5.71,5.75,5.71,5.75,232900.0
2012-06-07 10:30:00,5.75,5.75,5.73,5.75,148700.0,5.75,5.75,5.73,5.75,148700.0
2012-06-07 10:40:00,5.75,5.75,5.74,5.75,58900.0,5.75,5.75,5.74,5.75,58900.0
2012-06-07 10:50:00,5.75,5.75,5.73,5.74,161900.0,5.75,5.75,5.73,5.74,161900.0
2012-06-07 11:00:00,5.74,5.75,5.73,5.75,186900.0,5.74,5.75,5.73,5.75,186900.0
2012-06-07 11:10:00,5.75,5.75,5.72,5.73,187400.0,5.75,5.75,5.72,5.73,187400.0
2012-06-07 11:20:00,5.73,5.74,5.72,5.74,336100.0,5.73,5.74,5.72,5.74,336100.0
2012-06-07 11:30:00,5.73,5.75,5.73,5.74,147600.0,5.73,5.75,5.73,5.74,147600.0
2012-06-07 11:40:00,5.74,5.75,5.73,5.74,148000.0,5.74,5.75,5.73,5.74,148000.0
2012-06-07 11:50:00,5.74,5.75,5.74,5.74,75600.0,5.74,5.75,5.74,5.74,75600.0
2012-06-07 12:00:00,5.74,5.75,5.74,5.75,32000.0,5.74,5.75,5.74,5.75,32000.0
2012-06-07 12:10:00,5.74,5.75,5.74,5.75,191400.0,5.74,5.75,5.74,5.75,191400.0
2012-06-07 12:20:00,5.75,5.75,5.74,5.75,25600.0,5.75,5.75,5.74,5.75,25600.0
2012-06-07 12:30:00,5.74,5.75,5.74,5.75,42900.0,5.74,5.75,5.74,5.75,42900.0
2012-06-07 12:40:00,5.74,5.75,5.73,5.74,207200.0,5.74,5.75,5.73,5.74,207200.0
2012-06-07 12:50:00,5.74,5.74,5.73,5.74,31000.0,5.74,5.74,5.73,5.74,31000.0
2012-06-07 13:00:00,5.73,5.74,5.73,5.73,39100.0,5.73,5.74,5.73,5.73,39100.0
2012-06-07 13:10:00,5.73,5.75,5.73,5.75,133700.0,5.73,5.75,5.73,5.75,133700.0
2012-06-07 13:20:00,5.74,5.75,5.74,5.75,32700.0,5.74,5.75,5.74,5.75,32700.0
2012-06-07 13:30:00,5.75,5.75,5.74,5.75,44400.0,5.75,5.75,5.74,5.75,44400.0
2012-06-07 13:40:00,5.74,5.75,5.74,5.75,50600.0,5.74,5.75,5.74,5.75,50600.0
2012-06-07 13:50:00,5.74,5.75,5.74,5.75,99300.0,5.74,5.75,5.74,5.75,99300.0
2012-06-07 14:00:00,5.74,5.75,5.71,5.71,830500.0,5.74,5.75,5.71,5.71,830500.0
2012-06-07 14:10:00,5.71,5.72,5.71,5.72,42800.0,5.71,5.72,5.71,5.72,42800.0
2012-06-07 14:20:00,5.72,5.72,5.71,5.72,45500.0,5.72,5.72,5.71,5.72,45500.0
2012-06-07 14:30:00,5.71,5.72,5.71,5.71,64300.0,5.71,5.72,5.71,5.71,64300.0
2012-06-07 14:40:00,5.72,5.72,5.69,5.7,257500.0,5.72,5.72,5.69,5.7,257500.0
2012-06-07 14:50:00,5.7,5.7,5.69,5.7,60300.0,5.7,5.7,5.69,5.7,60300.0
2012-06-07 15:00:00,5.7,5.71,5.69,5.71,564600.0,5.7,5.71,5.69,5.71,564600.0
2012-06-07 15:10:00,5.71,5.71,5.7,5.71,107200.0,5.71,5.71,5.7,5.71,107200.0
2012-06-07 15:20:00,5.71,5.71,5.68,5.69,249800.0,5.71,5.71,5.68,5.69,249800.0
2012-06-07 15:30:00,5.68,5.69,5.68,5.69,735300.0,5.68,5.69,5.68,5.69,735300.0
2012-06-07 15:40:00,5.69,5.69,5.65,5.68,742700.0,5.69,5.69,5.65,5.68,742700.0
2012-06-07 15:50:00,5.67,5.68,5.66,5.67,662400.0,5.67,5.68,5.66,5.67,662400.0
2012-06-08 09:30:00,5.65,5.68,5.62,5.63,215900.0,5.65,5.68,5.62,5.63,215900.0
2012-06-08 09:40:00,5.63,5.63,5.6,5.63,337800.0,5.63,5.63,5.6,5.63,337800.0
2012-06-08 09:50:00,5.63,5.65,5.62,5.65,156500.0,5.63,5.65,5.62,5.65,156500.0
2012-06-08 10:00:00,5.65,5.67,5.64,5.67,186700.0,5.65,5.67,5.64,5.67,186700.0
2012-06-08 10:10:00,5.67,5.68,5.65,5.66,337800.0,5.67,5.68,5.65,5.66,337800.0
2012-06-08 10:20:00,5.66,5.67,5.65,5.67,124500.0,5.66,5.67,5.65,5.67,124500.0
2012-06-08 10:30:00,5.67,5.68,5.65,5.66,250200.0,5.67,5.68,5.65,5.66,250200.0
2012-06-08 10:40:00,5.66,5.67,5.65,5.67,162300.0,5.66,5.67,5.65,5.67,162300.0
2012-06-08 10:50:00,5.67,5.69,5.66,5.69,279400.0,5.67,5.69,5.66,5.69,279400.0
2012-06-08 11:00:00,5.69,5.69,5.67,5.68,180100.0,5.69,5.69,5.67,5.68,180100.0
2012-06-08 11:10:00,5.68,5.69,5.66,5.67,1555900.0,5.68,5.69,5.66,5.67,1555900.0
2012-06-08 11:20:00,5.67,5.67,5.66,5.67,85800.0,5.67,5.67,5.66,5.67,85800.0
2012-06-08 11:30:00,5.67,5.68,5.67,5.68,113300.0,5.67,5.68,5.67,5.68,113300.0
2012-06-08 11:40:00,5.67,5.69,5.67,5.68,213500.0,5.67,5.69,5.67,5.68,213500.0
2012-06-08 11:50:00,5.68,5.68,5.67,5.68,70200.0,5.68,5.68,5.67,5.68,70200.0
2012-06-08 12:00:00,5.68,5.68,5.67,5.68,85600.0,5.68,5.68,5.67,5.68,85600.0
2012-06-08 12:10:00,5.68,5.68,5.67,5.68,74300.0,5.68,5.68,5.67,5.68,74300.0
2012-06-08 12:20:00,5.68,5.68,5.67,5.68,50600.0,5.68,5.68,5.67,5.68,50600.0
2012-06-08 12:30:00,5.68,5.7,5.67,5.7,216900.0,5.68,5.7,5.67,5.7,216900.0
2012-06-08 12:40:00,5.7,5.7,5.69,5.7,47900.0,5.7,5.7,5.69,5.7,47900.0
2012-06-08 12:50:00,5.7,5.7,5.69,5.7,32200.0,5.7,5.7,5.69,5.7,32200.0
2012-06-08 13:00:00,5.7,5.7,5.69,5.7,82900.0,5.7,5.7,5.69,5.7,82900.0
2012-06-08 13:10:00,5.7,5.71,5.69,5.71,89500.0,5.7,5.71,5.69,5.71,89500.0
2012-06-08 13:20:00,5.7,5.71,5.7,5.7,42400.0,5.7,5.71,5.7,5.7,42400.0
2012-06-08 13:30:00,5.7,5.71,5.7,5.7,35000.0,5.7,5.71,5.7,5.7,35000.0
2012-06-08 13:40:00,5.7,5.71,5.69,5.7,84200.0,5.7,5.71,5.69,5.7,84200.0
2012-06-08 13:50:00,5.7,5.7,5.69,5.7,34300.0,5.7,5.7,5.69,5.7,34300.0
2012-06-08 14:00:00,5.69,5.7,5.69,5.69,40500.0,5.69,5.7,5.69,5.69,40500.0
2012-06-08 14:10:00,5.69,5.7,5.69,5.7,45800.0,5.69,5.7,5.69,5.7,45800.0
2012-06-08 14:20:00,5.69,5.7,5.69,5.7,41300.0,5.69,5.7,5.69,5.7,41300.0
2012-06-08 14:30:00,5.69,5.7,5.69,5.7,80800.0,5.69,5.7,5.69,5.7,80800.0
2012-06-08 14:40:00,5.7,5.7,5.69,5.69,47700.0,5.7,5.7,5.69,5.69,47700.0
2012-06-08 14:50:00,5.69,5.7,5.69,5.7,58200.0,5.69,5.7,5.69,5.7,58200.0
2012-06-08 15:00:00,5.69,5.7,5.69,5.7,85400.0,5.69,5.7,5.69,5.7,85400.0
2012-06-08 15:10:00,5.7,5.72,5.69,5.72,347000.0,5.7,5.72,5.69,5.72,347000.0
2012-06-08 15:20:00,5.72,5.72,5.71,5.71,240200.0,5.72,5.72,5.71,5.71,240200.0
2012-06-08 15:30:00,5.71,5.72,5.71,5.71,148400.0,5.71,5.72,5.71,5.71,148400.0
2012-06-08 15:40:00,5.72,5.73,5.71,5.73,340700.0,5.72,5.73,5.71,5.73,340700.0
2012-06-08 15:50:00,5.73,5.74,5.71,5.72,974100.0,5.73,5.74,5.71,5.72,974100.0
2012-06-11 09:30:00,5.76,5.78,5.73,5.74,168100.0,5.76,5.78,5.73,5.74,168100.0
2012-06-11 09:40:00,5.74,5.76,5.72,5.76,153300.0,5.74,5.76,5.72,5.76,153300.0
2012-06-11 09:50:00,5.76,5.76,5.72,5.73,289400.0,5.76,5.76,5.72,5.73,289400.0
2012-06-11 10:00:00,5.73,5.73,5.69,5.7,420200.0,5.73,5.73,5.69,5.7,420200.0
2012-06-11 10:10:00,5.7,5.7,5.68,5.69,93800.0,5.7,5.7,5.68,5.69,93800.0
2012-06-11 10:20:00,5.69,5.71,5.68,5.71,248400.0,5.69,5.71,5.68,5.71,248400.0
2012-06-11 10:30:00,5.71,5.71,5.68,5.69,371100.0,5.71,5.71,5.68,5.69,371100.0
2012-06-11 10:40:00,5.69,5.71,5.68,5.71,291900.0,5.69,5.71,5.68,5.71,291900.0
2012-06-11 10:50:00,5.71,5.71,5.7,5.7,136100.0,5.71,5.71,5.7,5.7,136100.0
2012-06-11 11:00:00,5.7,5.71,5.68,5.7,264000.0,5.7,5.71,5.68,5.7,264000.0
2012-06-11 11:10:00,5.7,5.7,5.69,5.69,86600.0,5.7,5.7,5.69,5.69,86600.0
2012-06-11 11:20:00,5.69,5.7,5.69,5.7,50100.0,5.69,5.7,5.69,5.7,50100.0
2012-06-11 11:30:00,5.7,5.71,5.68,5.7,435900.0,5.7,5.71,5.68,5.7,435900.0
2012-06-11 11:40:00,5.7,5.7,5.69,5.7,62600.0,5.7,5.7,5.69,5.7,62600.0
2012-06-11 11:50:00,5.69,5.7,5.67,5.69,240200.0,5.69,5.7,5.67,5.69,240200.0
2012-06-11 12:00:00,5.69,5.7,5.68,5.69,305100.0,5.69,5.7,5.68,5.69,305100.0
2012-06-11 12:10:00,5.69,5.7,5.68,5.69,288100.0,5.69,5.7,5.68,5.69,288100.0
2012-06-11 12:20:00,5.69,5.69,5.68,5.69,67100.0,5.69,5.69,5.68,5.69,67100.0
2012-06-11 12:30:00,5.69,5.7,5.68,5.7,129100.0,5.69,5.7,5.68,5.7,129100.0
2012-06-11 12:40:00,5.69,5.72,5.69,5.72,810600.0,5.69,5.72,5.69,5.72,810600.0
2012-06-11 12:50:00,5.71,5.72,5.71,5.72,73100.0,5.71,5.72,5.71,5.72,73100.0
2012-06-11 13:00:00,5.71,5.73,5.71,5.73,109300.0,5.71,5.73,5.71,5.73,109300.0
2012-06-11 13:10:00,5.72,5.75,5.72,5.75,155400.0,5.72,5.75,5.72,5.75,155400.0
2012-06-11 13:20:00,5.75,5.75,5.72,5.74,459500.0,5.75,5.75,5.72,5.74,459500.0
2012-06-11 13:30:00,5.73,5.74,5.73,5.73,58600.0,5.73,5.74,5.73,5.73,58600.0
2012-06-11 13:40:00,5.73,5.74,5.72,5.73,47400.0,5.73,5.74,5.72,5.73,47400.0
2012-06-11 13:50:00,5.72,5.74,5.72,5.73,90000.0,5.72,5.74,5.72,5.73,90000.0
2012-06-11 14:00:00,5.73,5.74,5.71,5.71,154000.0,5.73,5.74,5.71,5.71,154000.0
2012-06-11 14:10:00,5.71,5.72,5.7,5.7,198600.0,5.71,5.72,5.7,5.7,198600.0
2012-06-11 14:20:00,5.7,5.71,5.69,5.7,225900.0,5.7,5.71,5.69,5.7,225900.0
2012-06-11 14:30:00,5.7,5.71,5.69,5.69,108400.0,5.7,5.71,5.69,5.69,108400.0
2012-06-11 14:40:00,5.69,5.7,5.68,5.69,90800.0,5.69,5.7,5.68,5.69,90800.0
2012-06-11 14:50:00,5.68,5.69,5.66,5.68,360400.0,5.68,5.69,5.66,5.68,360400.0
2012-06-11 15:00:00,5.67,5.68,5.66,5.68,373900.0,5.67,5.68,5.66,5.68,373900.0
2012-06-11 15:10:00,5.68,5.68,5.67,5.68,150300.0,5.68,5.68,5.67,5.68,150300.0
2012-06-11 15:20:00,5.67,5.68,5.67,5.68,155800.0,5.67,5.68,5.67,5.68,155800.0
2012-06-11 15:30:00,5.68,5.68,5.67,5.68,159200.0,5.68,5.68,5.67,5.68,159200.0
2012-06-11 15:40:00,5.68,5.7,5.67,5.68,663000.0,5.68,5.7,5.67,5.68,663000.0
2012-06-11 15:50:00,5.67,5.68,5.64,5.67,1854700.0,5.67,5.68,5.64,5.67,1854700.0
2012-06-12 09:30:00,5.73,5.78,5.7,5.74,736300.0,5.73,5.78,5.7,5.74,736300.0
2012-06-12 09:40:00,5.74,5.75,5.7,5.71,580500.0,5.74,5.75,5.7,5.71,580500.0
2012-06-12 09:50:00,5.71,5.73,5.7,5.7,388600.0,5.71,5.73,5.7,5.7,388600.0
2012-06-12 10:00:00,5.7,5.7,5.65,5.65,216400.0,5.7,5.7,5.65,5.65,216400.0
2012-06-12 10:10:00,5.65,5.66,5.65,5.65,174400.0,5.65,5.66,5.65,5.65,174400.0
2012-06-12 10:20:00,5.65,5.67,5.65,5.65,376500.0,5.65,5.67,5.65,5.65,376500.0
2012-06-12 10:30:00,5.66,5.66,5.61,5.61,751000.0,5.66,5.66,5.61,5.61,751000.0
2012-06-12 10:40:00,5.62,5.66,5.61,5.66,574000.0,5.62,5.66,5.61,5.66,574000.0
2012-06-12 10:50:00,5.66,5.68,5.66,5.66,368800.0,5.66,5.68,5.66,5.66,368800.0
2012-06-12 11:00:00,5.66,5.71,5.66,5.71,305500.0,5.66,5.71,5.66,5.71,305500.0
2012-06-12 11:10:00,5.71,5.76,5.71,5.76,393700.0,5.71,5.76,5.71,5.76,393700.0
2012-06-12 11:20:00,5.76,5.77,5.75,5.77,125100.0,5.76,5.77,5.75,5.77,125100.0
2012-06-12 11:30:00,5.77,5.77,5.75,5.75,179100.0,5.77,5.77,5.75,5.75,179100.0
2012-06-12 11:40:00,5.75,5.76,5.73,5.74,149700.0,5.75,5.76,5.73,5.74,149700.0
2012-06-12 11:50:00,5.74,5.74,5.72,5.73,222800.0,5.74,5.74,5.72,5.73,222800.0
2012-06-12 12:00:00,5.74,5.75,5.73,5.74,122600.0,5.74,5.75,5.73,5.74,122600.0
2012-06-12 12:10:00,5.74,5.75,5.72,5.72,407900.0,5.74,5.75,5.72,5.72,407900.0
2012-06-12 12:20:00,5.73,5.82,5.72,5.81,1345100.0,5.73,5.82,5.72,5.81,1345100.0
2012-06-12 12:30:00,5.81,5.83,5.78,5.82,776800.0,5.81,5.83,5.78,5.82,776800.0
2012-06-12 12:40:00,5.82,5.83,5.8,5.82,825400.0,5.82,5.83,5.8,5.82,825400.0
2012-06-12 12:50:00,5.82,5.83,5.81,5.83,181800.0,5.82,5.83,5.81,5.83,181800.0
2012-06-12 13:00:00,5.83,5.84,5.81,5.82,388500.0,5.83,5.84,5.81,5.82,388500.0
2012-06-12 13:10:00,5.81,5.85,5.81,5.83,293100.0,5.81,5.85,5.81,5.83,293100.0
2012-06-12 13:20:00,5.83,5.84,5.8,5.81,316400.0,5.83,5.84,5.8,5.81,316400.0
2012-06-12 13:30:00,5.8,5.82,5.8,5.82,166500.0,5.8,5.82,5.8,5.82,166500.0
2012-06-12 13:40:00,5.82,5.83,5.8,5.8,252900.0,5.82,5.83,5.8,5.8,252900.0
2012-06-12 13:50:00,5.81,5.82,5.8,5.82,316600.0,5.81,5.82,5.8,5.82,316600.0
2012-06-12 14:00:00,5.82,5.83,5.81,5.82,154900.0,5.82,5.83,5.81,5.82,154900.0
2012-06-12 14:10:00,5.83,5.83,5.81,5.82,90200.0,5.83,5.83,5.81,5.82,90200.0
2012-06-12 14:20:00,5.82,5.82,5.81,5.81,126000.0,5.82,5.82,5.81,5.81,126000.0
2012-06-12 14:30:00,5.81,5.84,5.81,5.83,317100.0,5.81,5.84,5.81,5.83,317100.0
2012-06-12 14:40:00,5.83,5.84,5.83,5.83,59600.0,5.83,5.84,5.83,5.83,59600.0
2012-06-12 14:50:00,5.83,5.84,5.82,5.82,246700.0,5.83,5.84,5.82,5.82,246700.0
2012-06-12 15:00:00,5.82,5.83,5.82,5.82,218300.0,5.82,5.83,5.82,5.82,218300.0
2012-06-12 15:10:00,5.82,5.83,5.82,5.82,226600.0,5.82,5.83,5.82,5.82,226600.0
2012-06-12 15:20:00,5.83,5.87,5.82,5.87,972800.0,5.83,5.87,5.82,5.87,972800.0
2012-06-12 15:30:00,5.86,5.87,5.84,5.85,729800.0,5.86,5.87,5.84,5.85,729800.0
2012-06-12 15:40:00,5.85,5.87,5.85,5.87,649500.0,5.85,5.87,5.85,5.87,649500.0
2012-06-12 15:50:00,5.87,5.88,5.86,5.88,1385300.0,5.87,5.88,5.86,5.88,1385300.0
2012-06-13 09:30:00,5.84,5.88,5.82,5.86,388300.0,5.84,5.88,5.82,5.86,388300.0
2012-06-13 09:40:00,5.86,5.86,5.79,5.79,462200.0,5.86,5.86,5.79,5.79,462200.0
2012-06-13 09:50:00,5.79,5.83,5.79,5.82,421800.0,5.79,5.83,5.79,5.82,421800.0
2012-06-13 10:00:00,5.82,5.84,5.82,5.82,149600.0,5.82,5.84,5.82,5.82,149600.0
2012-06-13 10:10:00,5.83,5.85,5.82,5.85,183200.0,5.83,5.85,5.82,5.85,183200.0
2012-06-13 10:20:00,5.84,5.85,5.83,5.83,120600.0,5.84,5.85,5.83,5.83,120600.0
2012-06-13 10:30:00,5.84,5.87,5.83,5.86,382600.0,5.84,5.87,5.83,5.86,382600.0
2012-06-13 10:40:00,5.86,5.86,5.85,5.85,112500.0,5.86,5.86,5.85,5.85,112500.0
2012-06-13 10:50:00,5.86,5.88,5.85,5.88,465400.0,5.86,5.88,5.85,5.88,465400.0
2012-06-13 11:00:00,5.88,5.88,5.85,5.86,320100.0,5.88,5.88,5.85,5.86,320100.0
2012-06-13 11:10:00,5.86,5.87,5.85,5.87,384300.0,5.86,5.87,5.85,5.87,384300.0
2012-06-13 11:20:00,5.87,5.87,5.86,5.87,54600.0,5.87,5.87,5.86,5.87,54600.0
2012-06-13 11:30:00,5.87,5.89,5.86,5.88,171400.0,5.87,5.89,5.86,5.88,171400.0
2012-06-13 11:40:00,5.89,5.89,5.88,5.89,56600.0,5.89,5.89,5.88,5.89,56600.0
2012-06-13 11:50:00,5.89,5.89,5.87,5.88,108100.0,5.89,5.89,5.87,5.88,108100.0
2012-06-13 12:00:00,5.88,5.88,5.85,5.86,323500.0,5.88,5.88,5.85,5.86,323500.0
2012-06-13 12:10:00,5.86,5.86,5.85,5.86,44200.0,5.86,5.86,5.85,5.86,44200.0
2012-06-13 12:20:00,5.86,5.86,5.85,5.85,41200.0,5.86,5.86,5.85,5.85,41200.0
2012-06-13 12:30:00,5.85,5.86,5.85,5.86,43400.0,5.85,5.86,5.85,5.86,43400.0
2012-06-13 12:40:00,5.86,5.88,5.85,5.87,140500.0,5.86,5.88,5.85,5.87,140500.0
2012-06-13 12:50:00,5.87,5.88,5.87,5.88,38000.0,5.87,5.88,5.87,5.88,38000.0
2012-06-13 13:00:00,5.88,5.88,5.87,5.87,78600.0,5.88,5.88,5.87,5.87,78600.0
2012-06-13 13:10:00,5.87,5.88,5.87,5.88,46700.0,5.87,5.88,5.87,5.88,46700.0
2012-06-13 13:20:00,5.87,5.88,5.86,5.87,113100.0,5.87,5.88,5.86,5.87,113100.0
2012-06-13 13:30:00,5.87,5.87,5.86,5.87,56300.0,5.87,5.87,5.86,5.87,56300.0
2012-06-13 13:40:00,5.86,5.87,5.84,5.85,196800.0,5.86,5.87,5.84,5.85,196800.0
2012-06-13 13:50:00,5.85,5.86,5.82,5.84,479200.0,5.85,5.86,5.82,5.84,479200.0
2012-06-13 14:00:00,5.84,5.84,5.83,5.83,86400.0,5.84,5.84,5.83,5.83,86400.0
2012-06-13 14:10:00,5.83,5.84,5.81,5.81,136400.0,5.83,5.84,5.81,5.81,136400.0
2012-06-13 14:20:00,5.81,5.82,5.81,5.81,52700.0,5.81,5.82,5.81,5.81,52700.0
2012-06-13 14:30:00,5.81,5.83,5.81,5.81,229100.0,5.81,5.83,5.81,5.81,229100.0
2012-06-13 14:40:00,5.82,5.82,5.79,5.79,272700.0,5.82,5.82,5.79,5.79,272700.0
2012-06-13 14:50:00,5.79,5.8,5.77,5.79,492900.0,5.79,5.8,5.77,5.79,492900.0
2012-06-13 15:00:00,5.8,5.8,5.77,5.79,354100.0,5.8,5.8,5.77,5.79,354100.0
2012-06-13 15:10:00,5.79,5.79,5.74,5.75,314800.0,5.79,5.79,5.74,5.75,314800.0
2012-06-13 15:20:00,5.74,5.77,5.73,5.75,1409600.0,5.74,5.77,5.73,5.75,1409600.0
2012-06-13 15:30:00,5.75,5.76,5.74,5.75,734200.0,5.75,5.76,5.74,5.75,734200.0
2012-06-13 15:40:00,5.75,5.76,5.72,5.72,549000.0,5.75,5.76,5.72,5.72,549000.0
2012-06-13 15:50:00,5.73,5.73,5.71,5.71,966800.0,5.73,5.73,5.71,5.71,966800.0
2012-06-14 09:30:00,5.72,5.75,5.72,5.73,235700.0,5.72,5.75,5.72,5.73,235700.0
2012-06-14 09:40:00,5.74,5.74,5.7,5.73,382600.0,5.74,5.74,5.7,5.73,382600.0
2012-06-14 09:50:00,5.73,5.76,5.71,5.75,475500.0,5.73,5.76,5.71,5.75,475500.0
2012-06-14 10:00:00,5.75,5.77,5.75,5.76,278500.0,5.75,5.77,5.75,5.76,278500.0
2012-06-14 10:10:00,5.75,5.77,5.75,5.75,296000.0,5.75,5.77,5.75,5.75,296000.0
2012-06-14 10:20:00,5.75,5.77,5.74,5.77,271000.0,5.75,5.77,5.74,5.77,271000.0
2012-06-14 10:30:00,5.77,5.77,5.74,5.75,160300.0,5.77,5.77,5.74,5.75,160300.0
2012-06-14 10:40:00,5.75,5.76,5.73,5.75,389900.0,5.75,5.76,5.73,5.75,389900.0
2012-06-14 10:50:00,5.75,5.75,5.74,5.74,63200.0,5.75,5.75,5.74,5.74,63200.0
2012-06-14 11:00:00,5.74,5.75,5.73,5.75,295500.0,5.74,5.75,5.73,5.75,295500.0
2012-06-14 11:10:00,5.75,5.77,5.74,5.77,212200.0,5.75,5.77,5.74,5.77,212200.0
2012-06-14 11:20:00,5.77,5.78,5.77,5.77,91300.0,5.77,5.78,5.77,5.77,91300.0
2012-06-14 11:30:00,5.77,5.8,5.77,5.79,294400.0,5.77,5.8,5.77,5.79,294400.0
2012-06-14 11:40:00,5.79,5.83,5.79,5.82,504700.0,5.79,5.83,5.79,5.82,504700.0
2012-06-14 11:50:00,5.82,5.83,5.81,5.83,178600.0,5.82,5.83,5.81,5.83,178600.0
2012-06-14 12:00:00,5.83,5.83,5.81,5.82,203100.0,5.83,5.83,5.81,5.82,203100.0
2012-06-14 12:10:00,5.82,5.84,5.82,5.83,193000.0,5.82,5.84,5.82,5.83,193000.0
2012-06-14 12:20:00,5.83,5.84,5.83,5.83,102800.0,5.83,5.84,5.83,5.83,102800.0
2012-06-14 12:30:00,5.83,5.83,5.81,5.83,395400.0,5.83,5.83,5.81,5.83,395400.0
2012-06-14 12:40:00,5.82,5.84,5.82,5.83,112100.0,5.82,5.84,5.82,5.83,112100.0
2012-06-14 12:50:00,5.83,5.85,5.83,5.85,144000.0,5.83,5.85,5.83,5.85,144000.0
2012-06-14 13:00:00,5.85,5.86,5.84,5.86,77300.0,5.85,5.86,5.84,5.86,77300.0
2012-06-14 13:10:00,5.86,5.88,5.85,5.86,1085100.0,5.86,5.88,5.85,5.86,1085100.0
2012-06-14 13:20:00,5.85,5.86,5.82,5.82,404900.0,5.85,5.86,5.82,5.82,404900.0
2012-06-14 13:30:00,5.82,5.83,5.82,5.83,59000.0,5.82,5.83,5.82,5.83,59000.0
2012-06-14 13:40:00,5.83,5.84,5.81,5.82,396800.0,5.83,5.84,5.81,5.82,396800.0
2012-06-14 13:50:00,5.82,5.83,5.82,5.82,60900.0,5.82,5.83,5.82,5.82,60900.0
2012-06-14 14:00:00,5.82,5.83,5.82,5.82,32400.0,5.82,5.83,5.82,5.82,32400.0
2012-06-14 14:10:00,5.82,5.83,5.82,5.83,27500.0,5.82,5.83,5.82,5.83,27500.0
2012-06-14 14:20:00,5.82,5.83,5.81,5.82,222000.0,5.82,5.83,5.81,5.82,222000.0
2012-06-14 14:30:00,5.81,5.82,5.79,5.81,369200.0,5.81,5.82,5.79,5.81,369200.0
2012-06-14 14:40:00,5.81,5.81,5.8,5.81,45100.0,5.81,5.81,5.8,5.81,45100.0
2012-06-14 14:50:00,5.81,5.81,5.78,5.78,526600.0,5.81,5.81,5.78,5.78,526600.0
2012-06-14 15:00:00,5.78,5.84,5.78,5.8,783600.0,5.78,5.84,5.78,5.8,783600.0
2012-06-14 15:10:00,5.81,5.82,5.78,5.79,412500.0,5.81,5.82,5.78,5.79,412500.0
2012-06-14 15:20:00,5.79,5.8,5.77,5.77,170400.0,5.79,5.8,5.77,5.77,170400.0
2012-06-14 15:30:00,5.77,5.81,5.77,5.81,244500.0,5.77,5.81,5.77,5.81,244500.0
2012-06-14 15:40:00,5.8,5.83,5.8,5.81,341900.0,5.8,5.83,5.8,5.81,341900.0
2012-06-14 15:50:00,5.81,5.82,5.79,5.81,735100.0,5.81,5.82,5.79,5.81,735100.0
2012-06-15 09:30:00,5.84,5.87,5.78,5.83,1868700.0,5.84,5.87,5.78,5.83,1868700.0
2012-06-15 09:40:00,5.83,5.83,5.79,5.81,597400.0,5.83,5.83,5.79,5.81,597400.0
2012-06-15 09:50:00,5.81,5.83,5.8,5.83,513200.0,5.81,5.83,5.8,5.83,513200.0
2012-06-15 10:00:00,5.83,5.85,5.82,5.84,367600.0,5.83,5.85,5.82,5.84,367600.0
2012-06-15 10:10:00,5.84,5.85,5.83,5.83,243300.0,5.84,5.85,5.83,5.83,243300.0
2012-06-15 10:20:00,5.83,5.84,5.81,5.84,524600.0,5.83,5.84,5.81,5.84,524600.0
2012-06-15 10:30:00,5.84,5.84,5.83,5.83,282200.0,5.84,5.84,5.83,5.83,282200.0
2012-06-15 10:40:00,5.83,5.84,5.83,5.84,304800.0,5.83,5.84,5.83,5.84,304800.0
2012-06-15 10:50:00,5.83,5.84,5.81,5.82,747500.0,5.83,5.84,5.81,5.82,747500.0
2012-06-15 11:00:00,5.82,5.82,5.81,5.82,147700.0,5.82,5.82,5.81,5.82,147700.0
2012-06-15 11:10:00,5.82,5.83,5.8,5.82,462400.0,5.82,5.83,5.8,5.82,462400.0
2012-06-15 11:20:00,5.82,5.82,5.81,5.82,69900.0,5.82,5.82,5.81,5.82,69900.0
2012-06-15 11:30:00,5.82,5.85,5.81,5.85,215400.0,5.82,5.85,5.81,5.85,215400.0
2012-06-15 11:40:00,5.85,5.88,5.84,5.86,449300.0,5.85,5.88,5.84,5.86,449300.0
2012-06-15 11:50:00,5.85,5.86,5.83,5.83,128400.0,5.85,5.86,5.83,5.83,128400.0
2012-06-15 12:00:00,5.83,5.86,5.83,5.84,284400.0,5.83,5.86,5.83,5.84,284400.0
2012-06-15 12:10:00,5.84,5.85,5.83,5.84,168500.0,5.84,5.85,5.83,5.84,168500.0
2012-06-15 12:20:00,5.83,5.84,5.81,5.82,220600.0,5.83,5.84,5.81,5.82,220600.0
2012-06-15 12:30:00,5.82,5.82,5.8,5.8,91500.0,5.82,5.82,5.8,5.8,91500.0
2012-06-15 12:40:00,5.81,5.81,5.8,5.81,36900.0,5.81,5.81,5.8,5.81,36900.0
2012-06-15 12:50:00,5.81,5.83,5.8,5.83,286600.0,5.81,5.83,5.8,5.83,286600.0
2012-06-15 13:00:00,5.82,5.84,5.81,5.83,543200.0,5.82,5.84,5.81,5.83,543200.0
2012-06-15 13:10:00,5.82,5.84,5.82,5.84,111500.0,5.82,5.84,5.82,5.84,111500.0
2012-06-15 13:20:00,5.83,5.84,5.82,5.83,158400.0,5.83,5.84,5.82,5.83,158400.0
2012-06-15 13:30:00,5.82,5.83,5.82,5.83,40500.0,5.82,5.83,5.82,5.83,40500.0
2012-06-15 13:40:00,5.82,5.84,5.81,5.83,401400.0,5.82,5.84,5.81,5.83,401400.0
2012-06-15 13:50:00,5.83,5.84,5.82,5.84,392800.0,5.83,5.84,5.82,5.84,392800.0
2012-06-15 14:00:00,5.84,5.84,5.83,5.84,35500.0,5.84,5.84,5.83,5.84,35500.0
2012-06-15 14:10:00,5.83,5.85,5.82,5.84,368800.0,5.83,5.85,5.82,5.84,368800.0
2012-06-15 14:20:00,5.84,5.85,5.84,5.85,61700.0,5.84,5.85,5.84,5.85,61700.0
2012-06-15 14:30:00,5.84,5.86,5.84,5.86,142700.0,5.84,5.86,5.84,5.86,142700.0
2012-06-15 14:40:00,5.85,5.86,5.85,5.86,42500.0,5.85,5.86,5.85,5.86,42500.0
2012-06-15 14:50:00,5.86,5.86,5.83,5.83,649000.0,5.86,5.86,5.83,5.83,649000.0
2012-06-15 15:00:00,5.83,5.86,5.83,5.85,320600.0,5.83,5.86,5.83,5.85,320600.0
2012-06-15 15:10:00,5.85,5.87,5.84,5.86,466900.0,5.85,5.87,5.84,5.86,466900.0
2012-06-15 15:20:00,5.86,5.86,5.84,5.85,208700.0,5.86,5.86,5.84,5.85,208700.0
2012-06-15 15:30:00,5.85,5.86,5.84,5.86,210200.0,5.85,5.86,5.84,5.86,210200.0
2012-06-15 15:40:00,5.86,5.92,5.85,5.9,1154200.0,5.86,5.92,5.85,5.9,1154200.0
2012-06-15 15:50:00,5.9,5.95,5.9,5.94,2671400.0,5.9,5.95,5.9,5.94,2671400.0
2012-06-18 09:30:00,5.89,5.9,5.83,5.85,1286100.0,5.89,5.9,5.83,5.85,1286100.0
2012-06-18 09:40:00,5.85,5.85,5.8,5.81,924500.0,5.85,5.85,5.8,5.81,924500.0
2012-06-18 09:50:00,5.8,5.82,5.76,5.79,645600.0,5.8,5.82,5.76,5.79,645600.0
2012-06-18 10:00:00,5.79,5.81,5.78,5.78,589800.0,5.79,5.81,5.78,5.78,589800.0
2012-06-18 10:10:00,5.78,5.81,5.78,5.81,168900.0,5.78,5.81,5.78,5.81,168900.0
2012-06-18 10:20:00,5.81,5.82,5.81,5.82,114300.0,5.81,5.82,5.81,5.82,114300.0
2012-06-18 10:30:00,5.82,5.82,5.8,5.82,404500.0,5.82,5.82,5.8,5.82,404500.0
2012-06-18 10:40:00,5.82,5.82,5.8,5.8,982600.0,5.82,5.82,5.8,5.8,982600.0
2012-06-18 10:50:00,5.8,5.81,5.78,5.79,1074200.0,5.8,5.81,5.78,5.79,1074200.0
2012-06-18 11:00:00,5.79,5.8,5.77,5.78,549200.0,5.79,5.8,5.77,5.78,549200.0
2012-06-18 11:10:00,5.78,5.79,5.75,5.76,1433400.0,5.78,5.79,5.75,5.76,1433400.0
2012-06-18 11:20:00,5.76,5.77,5.75,5.77,124400.0,5.76,5.77,5.75,5.77,124400.0
2012-06-18 11:30:00,5.77,5.78,5.77,5.78,305200.0,5.77,5.78,5.77,5.78,305200.0
2012-06-18 11:40:00,5.78,5.78,5.77,5.78,99000.0,5.78,5.78,5.77,5.78,99000.0
2012-06-18 11:50:00,5.78,5.8,5.76,5.8,394500.0,5.78,5.8,5.76,5.8,394500.0
2012-06-18 12:00:00,5.79,5.8,5.78,5.8,121000.0,5.79,5.8,5.78,5.8,121000.0
2012-06-18 12:10:00,5.8,5.8,5.79,5.79,49700.0,5.8,5.8,5.79,5.79,49700.0
2012-06-18 12:20:00,5.8,5.8,5.79,5.79,21500.0,5.8,5.8,5.79,5.79,21500.0
2012-06-18 12:30:00,5.8,5.8,5.78,5.79,289400.0,5.8,5.8,5.78,5.79,289400.0
2012-06-18 12:40:00,5.78,5.79,5.77,5.78,113900.0,5.78,5.79,5.77,5.78,113900.0
2012-06-18 12:50:00,5.78,5.79,5.78,5.79,113900.0,5.78,5.79,5.78,5.79,113900.0
2012-06-18 13:00:00,5.79,5.79,5.78,5.79,21000.0,5.79,5.79,5.78,5.79,21000.0
2012-06-18 13:10:00,5.79,5.79,5.78,5.79,261600.0,5.79,5.79,5.78,5.79,261600.0
2012-06-18 13:20:00,5.79,5.8,5.78,5.8,492700.0,5.79,5.8,5.78,5.8,492700.0
2012-06-18 13:30:00,5.79,5.8,5.79,5.8,68600.0,5.79,5.8,5.79,5.8,68600.0
2012-06-18 13:40:00,5.8,5.8,5.79,5.8,60200.0,5.8,5.8,5.79,5.8,60200.0
2012-06-18 13:50:00,5.79,5.8,5.79,5.8,101100.0,5.79,5.8,5.79,5.8,101100.0
2012-06-18 14:00:00,5.8,5.81,5.79,5.8,999300.0,5.8,5.81,5.79,5.8,999300.0
2012-06-18 14:10:00,5.79,5.8,5.79,5.79,200300.0,5.79,5.8,5.79,5.79,200300.0
2012-06-18 14:20:00,5.8,5.8,5.79,5.79,130600.0,5.8,5.8,5.79,5.79,130600.0
2012-06-18 14:30:00,5.8,5.8,5.77,5.77,1427400.0,5.8,5.8,5.77,5.77,1427400.0
2012-06-18 14:40:00,5.78,5.78,5.74,5.75,454600.0,5.78,5.78,5.74,5.75,454600.0
2012-06-18 14:50:00,5.75,5.75,5.74,5.75,56700.0,5.75,5.75,5.74,5.75,56700.0
2012-06-18 15:00:00,5.75,5.76,5.71,5.71,648300.0,5.75,5.76,5.71,5.71,648300.0
2012-06-18 15:10:00,5.72,5.76,5.7,5.76,634800.0,5.72,5.76,5.7,5.76,634800.0
2012-06-18 15:20:00,5.76,5.76,5.75,5.76,319900.0,5.76,5.76,5.75,5.76,319900.0
2012-06-18 15:30:00,5.76,5.78,5.75,5.78,302600.0,5.76,5.78,5.75,5.78,302600.0
2012-06-18 15:40:00,5.78,5.78,5.76,5.77,1553000.0,5.78,5.78,5.76,5.77,1553000.0
2012-06-18 15:50:00,5.77,5.78,5.74,5.77,1191900.0,5.77,5.78,5.74,5.77,1191900.0
2012-06-19 09:30:00,5.81,5.84,5.78,5.82,333300.0,5.81,5.84,5.78,5.82,333300.0
2012-06-19 09:40:00,5.82,5.84,5.81,5.84,371900.0,5.82,5.84,5.81,5.84,371900.0
2012-06-19 09:50:00,5.83,5.88,5.83,5.87,386300.0,5.83,5.88,5.83,5.87,386300.0
2012-06-19 10:00:00,5.87,5.88,5.83,5.85,1358700.0,5.87,5.88,5.83,5.85,1358700.0
2012-06-19 10:10:00,5.85,5.87,5.84,5.87,215500.0,5.85,5.87,5.84,5.87,215500.0
2012-06-19 10:20:00,5.87,5.89,5.86,5.89,395500.0,5.87,5.89,5.86,5.89,395500.0
2012-06-19 10:30:00,5.89,5.9,5.87,5.89,206000.0,5.89,5.9,5.87,5.89,206000.0
2012-06-19 10:40:00,5.88,5.9,5.87,5.89,393800.0,5.88,5.9,5.87,5.89,393800.0
2012-06-19 10:50:00,5.89,5.9,5.88,5.88,313200.0,5.89,5.9,5.88,5.88,313200.0
2012-06-19 11:00:00,5.89,5.9,5.88,5.89,158200.0,5.89,5.9,5.88,5.89,158200.0
2012-06-19 11:10:00,5.89,5.9,5.88,5.89,453400.0,5.89,5.9,5.88,5.89,453400.0
2012-06-19 11:20:00,5.89,5.89,5.88,5.89,231500.0,5.89,5.89,5.88,5.89,231500.0
2012-06-19 11:30:00,5.89,5.9,5.88,5.9,150900.0,5.89,5.9,5.88,5.9,150900.0
2012-06-19 11:40:00,5.9,5.9,5.88,5.9,188500.0,5.9,5.9,5.88,5.9,188500.0
2012-06-19 11:50:00,5.9,5.9,5.88,5.89,402300.0,5.9,5.9,5.88,5.89,402300.0
2012-06-19 12:00:00,5.89,5.9,5.88,5.89,282900.0,5.89,5.9,5.88,5.89,282900.0
2012-06-19 12:10:00,5.89,5.89,5.88,5.89,54300.0,5.89,5.89,5.88,5.89,54300.0
2012-06-19 12:20:00,5.89,5.89,5.88,5.89,54800.0,5.89,5.89,5.88,5.89,54800.0
2012-06-19 12:30:00,5.89,5.89,5.87,5.88,267700.0,5.89,5.89,5.87,5.88,267700.0
2012-06-19 12:40:00,5.87,5.89,5.87,5.89,186500.0,5.87,5.89,5.87,5.89,186500.0
2012-06-19 12:50:00,5.89,5.89,5.88,5.89,57300.0,5.89,5.89,5.88,5.89,57300.0
2012-06-19 13:00:00,5.89,5.89,5.87,5.88,306600.0,5.89,5.89,5.87,5.88,306600.0
2012-06-19 13:10:00,5.88,5.88,5.87,5.88,18800.0,5.88,5.88,5.87,5.88,18800.0
2012-06-19 13:20:00,5.88,5.89,5.87,5.89,237200.0,5.88,5.89,5.87,5.89,237200.0
2012-06-19 13:30:00,5.89,5.89,5.88,5.89,70700.0,5.89,5.89,5.88,5.89,70700.0
2012-06-19 13:40:00,5.89,5.89,5.88,5.88,89300.0,5.89,5.89,5.88,5.88,89300.0
2012-06-19 13:50:00,5.88,5.89,5.88,5.89,194100.0,5.88,5.89,5.88,5.89,194100.0
2012-06-19 14:00:00,5.89,5.89,5.88,5.89,63600.0,5.89,5.89,5.88,5.89,63600.0
2012-06-19 14:10:00,5.89,5.89,5.88,5.89,47600.0,5.89,5.89,5.88,5.89,47600.0
2012-06-19 14:20:00,5.89,5.89,5.88,5.89,115800.0,5.89,5.89,5.88,5.89,115800.0
2012-06-19 14:30:00,5.89,5.89,5.84,5.88,1638300.0,5.89,5.89,5.84,5.88,1638300.0
2012-06-19 14:40:00,5.88,5.89,5.85,5.86,724700.0,5.88,5.89,5.85,5.86,724700.0
2012-06-19 14:50:00,5.86,5.87,5.85,5.87,540000.0,5.86,5.87,5.85,5.87,540000.0
2012-06-19 15:00:00,5.87,5.87,5.84,5.85,418200.0,5.87,5.87,5.84,5.85,418200.0
2012-06-19 15:10:00,5.85,5.86,5.84,5.85,437500.0,5.85,5.86,5.84,5.85,437500.0
2012-06-19 15:20:00,5.85,5.86,5.84,5.85,858400.0,5.85,5.86,5.84,5.85,858400.0
2012-06-19 15:30:00,5.85,5.85,5.83,5.83,457200.0,5.85,5.85,5.83,5.83,457200.0
2012-06-19 15:40:00,5.84,5.84,5.81,5.82,683200.0,5.84,5.84,5.81,5.82,683200.0
2012-06-19 15:50:00,5.82,5.82,5.79,5.8,1734900.0,5.82,5.82,5.79,5.8,1734900.0
2012-06-20 09:30:00,5.78,5.79,5.72,5.73,548200.0,5.78,5.79,5.72,5.73,548200.0
2012-06-20 09:40:00,5.74,5.75,5.71,5.73,802400.0,5.74,5.75,5.71,5.73,802400.0
2012-06-20 09:50:00,5.73,5.74,5.71,5.73,881400.0,5.73,5.74,5.71,5.73,881400.0
2012-06-20 10:00:00,5.73,5.76,5.72,5.76,349400.0,5.73,5.76,5.72,5.76,349400.0
2012-06-20 10:10:00,5.76,5.77,5.73,5.75,911600.0,5.76,5.77,5.73,5.75,911600.0
2012-06-20 10:20:00,5.75,5.75,5.7,5.7,515200.0,5.75,5.75,5.7,5.7,515200.0
2012-06-20 10:30:00,5.7,5.71,5.67,5.69,835000.0,5.7,5.71,5.67,5.69,835000.0
2012-06-20 10:40:00,5.69,5.7,5.68,5.69,204000.0,5.69,5.7,5.68,5.69,204000.0
2012-06-20 10:50:00,5.7,5.7,5.68,5.69,199600.0,5.7,5.7,5.68,5.69,199600.0
2012-06-20 11:00:00,5.69,5.71,5.68,5.71,603900.0,5.69,5.71,5.68,5.71,603900.0
2012-06-20 11:10:00,5.71,5.73,5.7,5.73,337100.0,5.71,5.73,5.7,5.73,337100.0
2012-06-20 11:20:00,5.73,5.73,5.72,5.73,256200.0,5.73,5.73,5.72,5.73,256200.0
2012-06-20 11:30:00,5.73,5.74,5.72,5.73,267600.0,5.73,5.74,5.72,5.73,267600.0
2012-06-20 11:40:00,5.73,5.74,5.72,5.74,154000.0,5.73,5.74,5.72,5.74,154000.0
2012-06-20 11:50:00,5.74,5.74,5.72,5.73,139200.0,5.74,5.74,5.72,5.73,139200.0
2012-06-20 12:00:00,5.73,5.73,5.71,5.73,235200.0,5.73,5.73,5.71,5.73,235200.0
2012-06-20 12:10:00,5.73,5.73,5.72,5.73,102100.0,5.73,5.73,5.72,5.73,102100.0
2012-06-20 12:20:00,5.73,5.73,5.69,5.71,268800.0,5.73,5.73,5.69,5.71,268800.0
2012-06-20 12:30:00,5.71,5.72,5.67,5.69,541200.0,5.71,5.72,5.67,5.69,541200.0
2012-06-20 12:40:00,5.68,5.72,5.67,5.71,599400.0,5.68,5.72,5.67,5.71,599400.0
2012-06-20 12:50:00,5.71,5.73,5.7,5.73,148900.0,5.71,5.73,5.7,5.73,148900.0
2012-06-20 13:00:00,5.73,5.75,5.72,5.75,237400.0,5.73,5.75,5.72,5.75,237400.0
2012-06-20 13:10:00,5.75,5.75,5.74,5.75,234300.0,5.75,5.75,5.74,5.75,234300.0
2012-06-20 13:20:00,5.75,5.75,5.74,5.74,69000.0,5.75,5.75,5.74,5.74,69000.0
2012-06-20 13:30:00,5.75,5.75,5.72,5.72,274500.0,5.75,5.75,5.72,5.72,274500.0
2012-06-20 13:40:00,5.72,5.73,5.72,5.72,46200.0,5.72,5.73,5.72,5.72,46200.0
2012-06-20 13:50:00,5.72,5.73,5.71,5.73,253700.0,5.72,5.73,5.71,5.73,253700.0
2012-06-20 14:00:00,5.72,5.73,5.71,5.72,170000.0,5.72,5.73,5.71,5.72,170000.0
2012-06-20 14:10:00,5.73,5.75,5.72,5.73,272600.0,5.73,5.75,5.72,5.73,272600.0
2012-06-20 14:20:00,5.73,5.73,5.71,5.73,286500.0,5.73,5.73,5.71,5.73,286500.0
2012-06-20 14:30:00,5.73,5.74,5.72,5.74,182400.0,5.73,5.74,5.72,5.74,182400.0
2012-06-20 14:40:00,5.74,5.75,5.72,5.73,815500.0,5.74,5.75,5.72,5.73,815500.0
2012-06-20 14:50:00,5.73,5.75,5.72,5.75,486100.0,5.73,5.75,5.72,5.75,486100.0
2012-06-20 15:00:00,5.74,5.75,5.73,5.74,163400.0,5.74,5.75,5.73,5.74,163400.0
2012-06-20 15:10:00,5.74,5.74,5.73,5.74,293800.0,5.74,5.74,5.73,5.74,293800.0
2012-06-20 15:20:00,5.74,5.76,5.73,5.75,563100.0,5.74,5.76,5.73,5.75,563100.0
2012-06-20 15:30:00,5.76,5.76,5.74,5.75,619500.0,5.76,5.76,5.74,5.75,619500.0
2012-06-20 15:40:00,5.75,5.76,5.74,5.75,770600.0,5.75,5.76,5.74,5.75,770600.0
2012-06-20 15:50:00,5.75,5.75,5.72,5.73,1658500.0,5.75,5.75,5.72,5.73,1658500.0
2012-06-21 09:30:00,5.73,5.76,5.71,5.72,286500.0,5.73,5.76,5.71,5.72,286500.0
2012-06-21 09:40:00,5.72,5.72,5.69,5.69,159700.0,5.72,5.72,5.69,5.69,159700.0
2012-06-21 09:50:00,5.7,5.72,5.69,5.71,99100.0,5.7,5.72,5.69,5.71,99100.0
2012-06-21 10:00:00,5.71,5.71,5.69,5.69,194500.0,5.71,5.71,5.69,5.69,194500.0
2012-06-21 10:10:00,5.7,5.7,5.68,5.69,488600.0,5.7,5.7,5.68,5.69,488600.0
2012-06-21 10:20:00,5.69,5.69,5.68,5.69,41700.0,5.69,5.69,5.68,5.69,41700.0
2012-06-21 10:30:00,5.69,5.7,5.68,5.69,276700.0,5.69,5.7,5.68,5.69,276700.0
2012-06-21 10:40:00,5.69,5.69,5.68,5.69,281000.0,5.69,5.69,5.68,5.69,281000.0
2012-06-21 10:50:00,5.69,5.7,5.68,5.69,253100.0,5.69,5.7,5.68,5.69,253100.0
2012-06-21 11:00:00,5.7,5.7,5.68,5.69,192900.0,5.7,5.7,5.68,5.69,192900.0
2012-06-21 11:10:00,5.69,5.69,5.65,5.67,448500.0,5.69,5.69,5.65,5.67,448500.0
2012-06-21 11:20:00,5.67,5.67,5.66,5.66,99400.0,5.67,5.67,5.66,5.66,99400.0
2012-06-21 11:30:00,5.67,5.67,5.66,5.67,55800.0,5.67,5.67,5.66,5.67,55800.0
2012-06-21 11:40:00,5.67,5.67,5.66,5.66,182600.0,5.67,5.67,5.66,5.66,182600.0
2012-06-21 11:50:00,5.66,5.67,5.65,5.66,240300.0,5.66,5.67,5.65,5.66,240300.0
2012-06-21 12:00:00,5.66,5.68,5.64,5.68,922700.0,5.66,5.68,5.64,5.68,922700.0
2012-06-21 12:10:00,5.68,5.69,5.66,5.68,796000.0,5.68,5.69,5.66,5.68,796000.0
2012-06-21 12:20:00,5.68,5.68,5.64,5.65,172500.0,5.68,5.68,5.64,5.65,172500.0
2012-06-21 12:30:00,5.65,5.65,5.64,5.64,80700.0,5.65,5.65,5.64,5.64,80700.0
2012-06-21 12:40:00,5.65,5.65,5.62,5.64,223700.0,5.65,5.65,5.62,5.64,223700.0
2012-06-21 12:50:00,5.64,5.64,5.63,5.64,81600.0,5.64,5.64,5.63,5.64,81600.0
2012-06-21 13:00:00,5.64,5.64,5.62,5.62,133200.0,5.64,5.64,5.62,5.62,133200.0
2012-06-21 13:10:00,5.62,5.63,5.61,5.62,123200.0,5.62,5.63,5.61,5.62,123200.0
2012-06-21 13:20:00,5.61,5.66,5.6,5.66,796400.0,5.61,5.66,5.6,5.66,796400.0
2012-06-21 13:30:00,5.66,5.66,5.65,5.66,71300.0,5.66,5.66,5.65,5.66,71300.0
2012-06-21 13:40:00,5.66,5.67,5.65,5.67,60100.0,5.66,5.67,5.65,5.67,60100.0
2012-06-21 13:50:00,5.67,5.67,5.66,5.66,17300.0,5.67,5.67,5.66,5.66,17300.0
2012-06-21 14:00:00,5.67,5.67,5.65,5.66,435900.0,5.67,5.67,5.65,5.66,435900.0
2012-06-21 14:10:00,5.66,5.66,5.65,5.65,14700.0,5.66,5.66,5.65,5.65,14700.0
2012-06-21 14:20:00,5.65,5.66,5.63,5.64,81500.0,5.65,5.66,5.63,5.64,81500.0
2012-06-21 14:30:00,5.64,5.64,5.63,5.64,57800.0,5.64,5.64,5.63,5.64,57800.0
2012-06-21 14:40:00,5.64,5.65,5.63,5.65,121600.0,5.64,5.65,5.63,5.65,121600.0
2012-06-21 14:50:00,5.64,5.67,5.64,5.67,342900.0,5.64,5.67,5.64,5.67,342900.0
2012-06-21 15:00:00,5.67,5.67,5.64,5.65,258500.0,5.67,5.67,5.64,5.65,258500.0
2012-06-21 15:10:00,5.65,5.65,5.62,5.62,218900.0,5.65,5.65,5.62,5.62,218900.0
2012-06-21 15:20:00,5.62,5.67,5.61,5.67,582900.0,5.62,5.67,5.61,5.67,582900.0
2012-06-21 15:30:00,5.67,5.67,5.64,5.66,400300.0,5.67,5.67,5.64,5.66,400300.0
2012-06-21 15:40:00,5.67,5.67,5.64,5.64,535900.0,5.67,5.67,5.64,5.64,535900.0
2012-06-21 15:50:00,5.64,5.65,5.62,5.63,728200.0,5.64,5.65,5.62,5.63,728200.0
2012-06-22 09:30:00,5.63,5.69,5.63,5.67,519800.0,5.63,5.69,5.63,5.67,519800.0
2012-06-22 09:40:00,5.67,5.67,5.62,5.66,175700.0,5.67,5.67,5.62,5.66,175700.0
2012-06-22 09:50:00,5.66,5.67,5.66,5.67,70400.0,5.66,5.67,5.66,5.67,70400.0
2012-06-22 10:00:00,5.68,5.69,5.66,5.66,195000.0,5.68,5.69,5.66,5.66,195000.0
2012-06-22 10:10:00,5.67,5.67,5.65,5.65,223600.0,5.67,5.67,5.65,5.65,223600.0
2012-06-22 10:20:00,5.65,5.66,5.65,5.66,34400.0,5.65,5.66,5.65,5.66,34400.0
2012-06-22 10:30:00,5.66,5.66,5.65,5.65,73500.0,5.66,5.66,5.65,5.65,73500.0
2012-06-22 10:40:00,5.65,5.66,5.65,5.66,34000.0,5.65,5.66,5.65,5.66,34000.0
2012-06-22 10:50:00,5.66,5.66,5.65,5.66,41700.0,5.66,5.66,5.65,5.66,41700.0
2012-06-22 11:00:00,5.65,5.67,5.65,5.67,64900.0,5.65,5.67,5.65,5.67,64900.0
2012-06-22 11:10:00,5.67,5.67,5.66,5.67,43700.0,5.67,5.67,5.66,5.67,43700.0
2012-06-22 11:20:00,5.67,5.67,5.66,5.67,20000.0,5.67,5.67,5.66,5.67,20000.0
2012-06-22 11:30:00,5.67,5.67,5.66,5.67,47400.0,5.67,5.67,5.66,5.67,47400.0
2012-06-22 11:40:00,5.67,5.7,5.66,5.69,440100.0,5.67,5.7,5.66,5.69,440100.0
2012-06-22 11:50:00,5.69,5.69,5.68,5.69,21800.0,5.69,5.69,5.68,5.69,21800.0
2012-06-22 12:00:00,5.69,5.69,5.68,5.68,32600.0,5.69,5.69,5.68,5.68,32600.0
2012-06-22 12:10:00,5.69,5.69,5.68,5.69,24000.0,5.69,5.69,5.68,5.69,24000.0
2012-06-22 12:20:00,5.69,5.69,5.67,5.67,188900.0,5.69,5.69,5.67,5.67,188900.0
2012-06-22 12:30:00,5.68,5.68,5.67,5.67,47900.0,5.68,5.68,5.67,5.67,47900.0
2012-06-22 12:40:00,5.67,5.68,5.67,5.67,30900.0,5.67,5.68,5.67,5.67,30900.0
2012-06-22 12:50:00,5.67,5.68,5.67,5.67,39500.0,5.67,5.68,5.67,5.67,39500.0
2012-06-22 13:00:00,5.67,5.68,5.67,5.67,87600.0,5.67,5.68,5.67,5.67,87600.0
2012-06-22 13:10:00,5.67,5.68,5.66,5.66,70200.0,5.67,5.68,5.66,5.66,70200.0
2012-06-22 13:20:00,5.67,5.67,5.66,5.66,19800.0,5.67,5.67,5.66,5.66,19800.0
2012-06-22 13:30:00,5.66,5.67,5.66,5.66,39100.0,5.66,5.67,5.66,5.66,39100.0
2012-06-22 13:40:00,5.66,5.67,5.66,5.66,100700.0,5.66,5.67,5.66,5.66,100700.0
2012-06-22 13:50:00,5.66,5.67,5.66,5.67,20800.0,5.66,5.67,5.66,5.67,20800.0
2012-06-22 14:00:00,5.67,5.67,5.66,5.67,94800.0,5.67,5.67,5.66,5.67,94800.0
2012-06-22 14:10:00,5.67,5.67,5.66,5.67,21800.0,5.67,5.67,5.66,5.67,21800.0
2012-06-22 14:20:00,5.66,5.67,5.66,5.66,68200.0,5.66,5.67,5.66,5.66,68200.0
2012-06-22 14:30:00,5.67,5.67,5.66,5.67,46300.0,5.67,5.67,5.66,5.67,46300.0
2012-06-22 14:40:00,5.67,5.68,5.66,5.67,65000.0,5.67,5.68,5.66,5.67,65000.0
2012-06-22 14:50:00,5.67,5.69,5.67,5.69,96500.0,5.67,5.69,5.67,5.69,96500.0
2012-06-22 15:00:00,5.68,5.69,5.68,5.69,64300.0,5.68,5.69,5.68,5.69,64300.0
2012-06-22 15:10:00,5.69,5.69,5.68,5.69,79200.0,5.69,5.69,5.68,5.69,79200.0
2012-06-22 15:20:00,5.69,5.69,5.68,5.69,89700.0,5.69,5.69,5.68,5.69,89700.0
2012-06-22 15:30:00,5.69,5.69,5.68,5.69,149300.0,5.69,5.69,5.68,5.69,149300.0
2012-06-22 15:40:00,5.69,5.75,5.69,5.75,824500.0,5.69,5.75,5.69,5.75,824500.0
2012-06-22 15:50:00,5.75,5.75,5.7,5.7,1349400.0,5.75,5.75,5.7,5.7,1349400.0
2012-06-25 09:30:00,5.65,5.66,5.6,5.6,315900.0,5.65,5.66,5.6,5.6,315900.0
2012-06-25 09:40:00,5.61,5.61,5.57,5.6,237000.0,5.61,5.61,5.57,5.6,237000.0
2012-06-25 09:50:00,5.6,5.61,5.59,5.6,70600.0,5.6,5.61,5.59,5.6,70600.0
2012-06-25 10:00:00,5.6,5.61,5.6,5.6,68800.0,5.6,5.61,5.6,5.6,68800.0
2012-06-25 10:10:00,5.6,5.61,5.59,5.6,90100.0,5.6,5.61,5.59,5.6,90100.0
2012-06-25 10:20:00,5.6,5.6,5.58,5.58,138700.0,5.6,5.6,5.58,5.58,138700.0
2012-06-25 10:30:00,5.58,5.59,5.58,5.58,23000.0,5.58,5.59,5.58,5.58,23000.0
2012-06-25 10:40:00,5.58,5.59,5.57,5.57,431800.0,5.58,5.59,5.57,5.57,431800.0
2012-06-25 10:50:00,5.57,5.58,5.57,5.57,173600.0,5.57,5.58,5.57,5.57,173600.0
2012-06-25 11:00:00,5.57,5.58,5.56,5.57,154600.0,5.57,5.58,5.56,5.57,154600.0
2012-06-25 11:10:00,5.58,5.58,5.57,5.57,39100.0,5.58,5.58,5.57,5.57,39100.0
2012-06-25 11:20:00,5.57,5.59,5.57,5.59,439000.0,5.57,5.59,5.57,5.59,439000.0
2012-06-25 11:30:00,5.58,5.59,5.58,5.58,33500.0,5.58,5.59,5.58,5.58,33500.0
2012-06-25 11:40:00,5.58,5.6,5.58,5.59,172200.0,5.58,5.6,5.58,5.59,172200.0
2012-06-25 11:50:00,5.59,5.6,5.59,5.6,58900.0,5.59,5.6,5.59,5.6,58900.0
2012-06-25 12:00:00,5.6,5.6,5.59,5.6,99000.0,5.6,5.6,5.59,5.6,99000.0
2012-06-25 12:10:00,5.6,5.6,5.59,5.6,193800.0,5.6,5.6,5.59,5.6,193800.0
2012-06-25 12:20:00,5.6,5.6,5.59,5.6,77700.0,5.6,5.6,5.59,5.6,77700.0
2012-06-25 12:30:00,5.6,5.6,5.59,5.6,47200.0,5.6,5.6,5.59,5.6,47200.0
2012-06-25 12:40:00,5.6,5.6,5.59,5.59,43600.0,5.6,5.6,5.59,5.59,43600.0
2012-06-25 12:50:00,5.6,5.6,5.59,5.59,71000.0,5.6,5.6,5.59,5.59,71000.0
2012-06-25 13:00:00,5.6,5.6,5.59,5.6,61200.0,5.6,5.6,5.59,5.6,61200.0
2012-06-25 13:10:00,5.6,5.6,5.59,5.6,62500.0,5.6,5.6,5.59,5.6,62500.0
2012-06-25 13:20:00,5.59,5.6,5.59,5.6,78100.0,5.59,5.6,5.59,5.6,78100.0
2012-06-25 13:30:00,5.6,5.6,5.59,5.59,38500.0,5.6,5.6,5.59,5.59,38500.0
2012-06-25 13:40:00,5.6,5.6,5.59,5.59,35900.0,5.6,5.6,5.59,5.59,35900.0
2012-06-25 13:50:00,5.59,5.6,5.58,5.58,108900.0,5.59,5.6,5.58,5.58,108900.0
2012-06-25 14:00:00,5.58,5.59,5.58,5.58,65100.0,5.58,5.59,5.58,5.58,65100.0
2012-06-25 14:10:00,5.58,5.59,5.58,5.58,59600.0,5.58,5.59,5.58,5.58,59600.0
2012-06-25 14:20:00,5.58,5.59,5.57,5.58,296900.0,5.58,5.59,5.57,5.58,296900.0
2012-06-25 14:30:00,5.58,5.58,5.57,5.57,77300.0,5.58,5.58,5.57,5.57,77300.0
2012-06-25 14:40:00,5.57,5.58,5.56,5.57,211100.0,5.57,5.58,5.56,5.57,211100.0
2012-06-25 14:50:00,5.57,5.57,5.55,5.56,264200.0,5.57,5.57,5.55,5.56,264200.0
2012-06-25 15:00:00,5.56,5.56,5.55,5.55,143200.0,5.56,5.56,5.55,5.55,143200.0
2012-06-25 15:10:00,5.55,5.56,5.54,5.54,216500.0,5.55,5.56,5.54,5.54,216500.0
2012-06-25 15:20:00,5.54,5.55,5.53,5.53,201000.0,5.54,5.55,5.53,5.53,201000.0
2012-06-25 15:30:00,5.53,5.54,5.53,5.53,325000.0,5.53,5.54,5.53,5.53,325000.0
2012-06-25 15:40:00,5.53,5.54,5.51,5.53,1652500.0,5.53,5.54,5.51,5.53,1652500.0
2012-06-25 15:50:00,5.53,5.55,5.52,5.52,1203000.0,5.53,5.55,5.52,5.52,1203000.0
2012-06-26 09:30:00,5.52,5.57,5.52,5.55,240400.0,5.52,5.57,5.52,5.55,240400.0
2012-06-26 09:40:00,5.55,5.56,5.55,5.55,68300.0,5.55,5.56,5.55,5.55,68300.0
2012-06-26 09:50:00,5.56,5.56,5.54,5.54,311600.0,5.56,5.56,5.54,5.54,311600.0
2012-06-26 10:00:00,5.55,5.56,5.53,5.56,550300.0,5.55,5.56,5.53,5.56,550300.0
2012-06-26 10:10:00,5.56,5.56,5.52,5.54,423700.0,5.56,5.56,5.52,5.54,423700.0
2012-06-26 10:20:00,5.54,5.55,5.53,5.54,154000.0,5.54,5.55,5.53,5.54,154000.0
2012-06-26 10:30:00,5.54,5.54,5.53,5.54,123500.0,5.54,5.54,5.53,5.54,123500.0
2012-06-26 10:40:00,5.54,5.54,5.53,5.54,99300.0,5.54,5.54,5.53,5.54,99300.0
2012-06-26 10:50:00,5.54,5.54,5.53,5.54,67800.0,5.54,5.54,5.53,5.54,67800.0
2012-06-26 11:00:00,5.54,5.55,5.52,5.53,272200.0,5.54,5.55,5.52,5.53,272200.0
2012-06-26 11:10:00,5.53,5.53,5.51,5.52,129800.0,5.53,5.53,5.51,5.52,129800.0
2012-06-26 11:20:00,5.52,5.52,5.51,5.51,46800.0,5.52,5.52,5.51,5.51,46800.0
2012-06-26 11:30:00,5.51,5.52,5.51,5.51,43400.0,5.51,5.52,5.51,5.51,43400.0
2012-06-26 11:40:00,5.51,5.53,5.51,5.53,146400.0,5.51,5.53,5.51,5.53,146400.0
2012-06-26 11:50:00,5.53,5.54,5.53,5.53,92300.0,5.53,5.54,5.53,5.53,92300.0
2012-06-26 12:00:00,5.53,5.54,5.53,5.54,40200.0,5.53,5.54,5.53,5.54,40200.0
2012-06-26 12:10:00,5.53,5.54,5.53,5.53,57500.0,5.53,5.54,5.53,5.53,57500.0
2012-06-26 12:20:00,5.54,5.55,5.53,5.54,142800.0,5.54,5.55,5.53,5.54,142800.0
2012-06-26 12:30:00,5.54,5.55,5.54,5.54,107600.0,5.54,5.55,5.54,5.54,107600.0
2012-06-26 12:40:00,5.55,5.58,5.54,5.57,663000.0,5.55,5.58,5.54,5.57,663000.0
2012-06-26 12:50:00,5.57,5.57,5.56,5.57,26200.0,5.57,5.57,5.56,5.57,26200.0
2012-06-26 13:00:00,5.57,5.57,5.56,5.56,11900.0,5.57,5.57,5.56,5.56,11900.0
2012-06-26 13:10:00,5.57,5.57,5.56,5.56,16300.0,5.57,5.57,5.56,5.56,16300.0
2012-06-26 13:20:00,5.57,5.57,5.56,5.56,48000.0,5.57,5.57,5.56,5.56,48000.0
2012-06-26 13:30:00,5.57,5.59,5.56,5.58,772400.0,5.57,5.59,5.56,5.58,772400.0
2012-06-26 13:40:00,5.58,5.58,5.56,5.57,405400.0,5.58,5.58,5.56,5.57,405400.0
2012-06-26 13:50:00,5.57,5.57,5.56,5.56,105400.0,5.57,5.57,5.56,5.56,105400.0
2012-06-26 14:00:00,5.56,5.57,5.56,5.56,94900.0,5.56,5.57,5.56,5.56,94900.0
2012-06-26 14:10:00,5.57,5.57,5.56,5.57,84300.0,5.57,5.57,5.56,5.57,84300.0
2012-06-26 14:20:00,5.57,5.58,5.56,5.56,292700.0,5.57,5.58,5.56,5.56,292700.0
2012-06-26 14:30:00,5.56,5.57,5.56,5.56,157200.0,5.56,5.57,5.56,5.56,157200.0
2012-06-26 14:40:00,5.57,5.57,5.56,5.56,154400.0,5.57,5.57,5.56,5.56,154400.0
2012-06-26 14:50:00,5.55,5.56,5.54,5.54,145900.0,5.55,5.56,5.54,5.54,145900.0
2012-06-26 15:00:00,5.54,5.56,5.54,5.56,182300.0,5.54,5.56,5.54,5.56,182300.0
2012-06-26 15:10:00,5.56,5.56,5.55,5.56,71300.0,5.56,5.56,5.55,5.56,71300.0
2012-06-26 15:20:00,5.56,5.56,5.54,5.54,366900.0,5.56,5.56,5.54,5.54,366900.0
2012-06-26 15:30:00,5.54,5.55,5.54,5.55,162600.0,5.54,5.55,5.54,5.55,162600.0
2012-06-26 15:40:00,5.55,5.55,5.54,5.55,191000.0,5.55,5.55,5.54,5.55,191000.0
2012-06-26 15:50:00,5.54,5.55,5.52,5.53,1069300.0,5.54,5.55,5.52,5.53,1069300.0
2012-06-27 09:30:00,5.55,5.55,5.52,5.53,567500.0,5.55,5.55,5.52,5.53,567500.0
2012-06-27 09:40:00,5.53,5.54,5.49,5.52,1392200.0,5.53,5.54,5.49,5.52,1392200.0
2012-06-27 09:50:00,5.51,5.59,5.51,5.53,1666000.0,5.51,5.59,5.51,5.53,1666000.0
2012-06-27 10:00:00,5.53,5.57,5.52,5.56,643700.0,5.53,5.57,5.52,5.56,643700.0
2012-06-27 10:10:00,5.56,5.57,5.56,5.57,181800.0,5.56,5.57,5.56,5.57,181800.0
2012-06-27 10:20:00,5.57,5.58,5.57,5.58,150900.0,5.57,5.58,5.57,5.58,150900.0
2012-06-27 10:30:00,5.58,5.6,5.58,5.6,122100.0,5.58,5.6,5.58,5.6,122100.0
2012-06-27 10:40:00,5.6,5.6,5.59,5.6,45800.0,5.6,5.6,5.59,5.6,45800.0
2012-06-27 10:50:00,5.6,5.61,5.59,5.61,114100.0,5.6,5.61,5.59,5.61,114100.0
2012-06-27 11:00:00,5.61,5.62,5.6,5.62,123900.0,5.61,5.62,5.6,5.62,123900.0
2012-06-27 11:10:00,5.62,5.62,5.6,5.61,260400.0,5.62,5.62,5.6,5.61,260400.0
2012-06-27 11:20:00,5.6,5.61,5.58,5.58,149800.0,5.6,5.61,5.58,5.58,149800.0
2012-06-27 11:30:00,5.58,5.62,5.58,5.62,188900.0,5.58,5.62,5.58,5.62,188900.0
2012-06-27 11:40:00,5.62,5.64,5.61,5.62,184900.0,5.62,5.64,5.61,5.62,184900.0
2012-06-27 11:50:00,5.62,5.62,5.61,5.61,23300.0,5.62,5.62,5.61,5.61,23300.0
2012-06-27 12:00:00,5.61,5.63,5.61,5.63,54800.0,5.61,5.63,5.61,5.63,54800.0
2012-06-27 12:10:00,5.63,5.63,5.62,5.63,67900.0,5.63,5.63,5.62,5.63,67900.0
2012-06-27 12:20:00,5.63,5.63,5.62,5.63,24100.0,5.63,5.63,5.62,5.63,24100.0
2012-06-27 12:30:00,5.63,5.63,5.62,5.62,24000.0,5.63,5.63,5.62,5.62,24000.0
2012-06-27 12:40:00,5.63,5.63,5.62,5.62,12600.0,5.63,5.63,5.62,5.62,12600.0
2012-06-27 12:50:00,5.63,5.63,5.62,5.62,47600.0,5.63,5.63,5.62,5.62,47600.0
2012-06-27 13:00:00,5.62,5.63,5.62,5.63,20700.0,5.62,5.63,5.62,5.63,20700.0
2012-06-27 13:10:00,5.63,5.63,5.62,5.63,53700.0,5.63,5.63,5.62,5.63,53700.0
2012-06-27 13:20:00,5.63,5.63,5.62,5.63,37700.0,5.63,5.63,5.62,5.63,37700.0
2012-06-27 13:30:00,5.62,5.63,5.62,5.63,56800.0,5.62,5.63,5.62,5.63,56800.0
2012-06-27 13:40:00,5.63,5.64,5.62,5.64,118800.0,5.63,5.64,5.62,5.64,118800.0
2012-06-27 13:50:00,5.64,5.65,5.63,5.65,233600.0,5.64,5.65,5.63,5.65,233600.0
2012-06-27 14:00:00,5.65,5.66,5.64,5.66,163500.0,5.65,5.66,5.64,5.66,163500.0
2012-06-27 14:10:00,5.66,5.66,5.65,5.66,70000.0,5.66,5.66,5.65,5.66,70000.0
2012-06-27 14:20:00,5.66,5.66,5.63,5.64,359400.0,5.66,5.66,5.63,5.64,359400.0
2012-06-27 14:30:00,5.64,5.64,5.63,5.64,46700.0,5.64,5.64,5.63,5.64,46700.0
2012-06-27 14:40:00,5.64,5.64,5.63,5.64,58800.0,5.64,5.64,5.63,5.64,58800.0
2012-06-27 14:50:00,5.64,5.65,5.63,5.65,112700.0,5.64,5.65,5.63,5.65,112700.0
2012-06-27 15:00:00,5.65,5.65,5.64,5.65,72500.0,5.65,5.65,5.64,5.65,72500.0
2012-06-27 15:10:00,5.65,5.65,5.64,5.65,112500.0,5.65,5.65,5.64,5.65,112500.0
2012-06-27 15:20:00,5.65,5.67,5.64,5.66,458100.0,5.65,5.67,5.64,5.66,458100.0
2012-06-27 15:30:00,5.65,5.66,5.65,5.65,98500.0,5.65,5.66,5.65,5.65,98500.0
2012-06-27 15:40:00,5.66,5.68,5.64,5.65,533400.0,5.66,5.68,5.64,5.65,533400.0
2012-06-27 15:50:00,5.65,5.65,5.64,5.65,497300.0,5.65,5.65,5.64,5.65,497300.0
2012-06-28 09:30:00,5.62,5.65,5.58,5.58,408900.0,5.62,5.65,5.58,5.58,408900.0
2012-06-28 09:40:00,5.58,5.6,5.58,5.59,123300.0,5.58,5.6,5.58,5.59,123300.0
2012-06-28 09:50:00,5.6,5.6,5.57,5.57,191200.0,5.6,5.6,5.57,5.57,191200.0
2012-06-28 10:00:00,5.58,5.62,5.55,5.58,476900.0,5.58,5.62,5.55,5.58,476900.0
2012-06-28 10:10:00,5.58,5.6,5.57,5.58,376600.0,5.58,5.6,5.57,5.58,376600.0
2012-06-28 10:20:00,5.58,5.6,5.53,5.53,418900.0,5.58,5.6,5.53,5.53,418900.0
2012-06-28 10:30:00,5.53,5.55,5.51,5.52,621100.0,5.53,5.55,5.51,5.52,621100.0
2012-06-28 10:40:00,5.52,5.53,5.5,5.51,363400.0,5.52,5.53,5.5,5.51,363400.0
2012-06-28 10:50:00,5.51,5.52,5.5,5.5,247500.0,5.51,5.52,5.5,5.5,247500.0
2012-06-28 11:00:00,5.5,5.51,5.5,5.5,300700.0,5.5,5.51,5.5,5.5,300700.0
2012-06-28 11:10:00,5.5,5.51,5.48,5.5,432700.0,5.5,5.51,5.48,5.5,432700.0
2012-06-28 11:20:00,5.5,5.5,5.49,5.49,200100.0,5.5,5.5,5.49,5.49,200100.0
2012-06-28 11:30:00,5.5,5.51,5.49,5.5,747900.0,5.5,5.51,5.49,5.5,747900.0
2012-06-28 11:40:00,5.5,5.51,5.5,5.5,107600.0,5.5,5.51,5.5,5.5,107600.0
2012-06-28 11:50:00,5.51,5.51,5.5,5.51,75700.0,5.51,5.51,5.5,5.51,75700.0
2012-06-28 12:00:00,5.51,5.51,5.5,5.5,152600.0,5.51,5.51,5.5,5.5,152600.0
2012-06-28 12:10:00,5.51,5.51,5.5,5.5,92500.0,5.51,5.51,5.5,5.5,92500.0
2012-06-28 12:20:00,5.51,5.51,5.5,5.51,93200.0,5.51,5.51,5.5,5.51,93200.0
2012-06-28 12:30:00,5.51,5.51,5.5,5.51,81500.0,5.51,5.51,5.5,5.51,81500.0
2012-06-28 12:40:00,5.51,5.51,5.5,5.5,52600.0,5.51,5.51,5.5,5.5,52600.0
2012-06-28 12:50:00,5.51,5.52,5.5,5.51,183700.0,5.51,5.52,5.5,5.51,183700.0
2012-06-28 13:00:00,5.51,5.52,5.51,5.52,278200.0,5.51,5.52,5.51,5.52,278200.0
2012-06-28 13:10:00,5.52,5.52,5.51,5.51,48600.0,5.52,5.52,5.51,5.51,48600.0
2012-06-28 13:20:00,5.52,5.52,5.51,5.51,37500.0,5.52,5.52,5.51,5.51,37500.0
2012-06-28 13:30:00,5.52,5.52,5.51,5.52,34600.0,5.52,5.52,5.51,5.52,34600.0
2012-06-28 13:40:00,5.51,5.52,5.5,5.5,97500.0,5.51,5.52,5.5,5.5,97500.0
2012-06-28 13:50:00,5.5,5.51,5.5,5.5,52300.0,5.5,5.51,5.5,5.5,52300.0
2012-06-28 14:00:00,5.5,5.51,5.5,5.51,51600.0,5.5,5.51,5.5,5.51,51600.0
2012-06-28 14:10:00,5.5,5.51,5.49,5.49,193000.0,5.5,5.51,5.49,5.49,193000.0
2012-06-28 14:20:00,5.49,5.5,5.49,5.49,59800.0,5.49,5.5,5.49,5.49,59800.0
2012-06-28 14:30:00,5.49,5.5,5.49,5.49,69200.0,5.49,5.5,5.49,5.49,69200.0
2012-06-28 14:40:00,5.49,5.5,5.49,5.5,174400.0,5.49,5.5,5.49,5.5,174400.0
2012-06-28 14:50:00,5.5,5.5,5.49,5.5,119100.0,5.5,5.5,5.49,5.5,119100.0
2012-06-28 15:00:00,5.5,5.51,5.49,5.51,232800.0,5.5,5.51,5.49,5.51,232800.0
2012-06-28 15:10:00,5.5,5.51,5.5,5.5,99400.0,5.5,5.51,5.5,5.5,99400.0
2012-06-28 15:20:00,5.5,5.51,5.5,5.51,374800.0,5.5,5.51,5.5,5.51,374800.0
2012-06-28 15:30:00,5.5,5.54,5.5,5.54,951900.0,5.5,5.54,5.5,5.54,951900.0
2012-06-28 15:40:00,5.54,5.54,5.51,5.54,836400.0,5.54,5.54,5.51,5.54,836400.0
2012-06-28 15:50:00,5.54,5.55,5.53,5.53,1063900.0,5.54,5.55,5.53,5.53,1063900.0
2012-06-29 09:30:00,5.64,5.69,5.64,5.65,569600.0,5.64,5.69,5.64,5.65,569600.0
2012-06-29 09:40:00,5.66,5.68,5.63,5.64,311400.0,5.66,5.68,5.63,5.64,311400.0
2012-06-29 09:50:00,5.64,5.66,5.63,5.66,342400.0,5.64,5.66,5.63,5.66,342400.0
2012-06-29 10:00:00,5.65,5.67,5.65,5.65,172700.0,5.65,5.67,5.65,5.65,172700.0
2012-06-29 10:10:00,5.65,5.67,5.64,5.66,258200.0,5.65,5.67,5.64,5.66,258200.0
2012-06-29 10:20:00,5.67,5.68,5.66,5.66,200400.0,5.67,5.68,5.66,5.66,200400.0
2012-06-29 10:30:00,5.66,5.67,5.65,5.66,98700.0,5.66,5.67,5.65,5.66,98700.0
2012-06-29 10:40:00,5.65,5.66,5.65,5.65,54300.0,5.65,5.66,5.65,5.65,54300.0
2012-06-29 10:50:00,5.66,5.68,5.65,5.67,440100.0,5.66,5.68,5.65,5.67,440100.0
2012-06-29 11:00:00,5.67,5.69,5.67,5.67,383100.0,5.67,5.69,5.67,5.67,383100.0
2012-06-29 11:10:00,5.67,5.68,5.66,5.67,385600.0,5.67,5.68,5.66,5.67,385600.0
2012-06-29 11:20:00,5.67,5.68,5.63,5.66,765500.0,5.67,5.68,5.63,5.66,765500.0
2012-06-29 11:30:00,5.66,5.68,5.65,5.67,553100.0,5.66,5.68,5.65,5.67,553100.0
2012-06-29 11:40:00,5.67,5.68,5.66,5.66,122200.0,5.67,5.68,5.66,5.66,122200.0
2012-06-29 11:50:00,5.66,5.67,5.65,5.66,166200.0,5.66,5.67,5.65,5.66,166200.0
2012-06-29 12:00:00,5.66,5.67,5.66,5.67,86700.0,5.66,5.67,5.66,5.67,86700.0
2012-06-29 12:10:00,5.67,5.67,5.65,5.65,117300.0,5.67,5.67,5.65,5.65,117300.0
2012-06-29 12:20:00,5.66,5.67,5.65,5.67,261600.0,5.66,5.67,5.65,5.67,261600.0
2012-06-29 12:30:00,5.66,5.67,5.66,5.66,72300.0,5.66,5.67,5.66,5.66,72300.0
2012-06-29 12:40:00,5.66,5.67,5.63,5.66,443400.0,5.66,5.67,5.63,5.66,443400.0
2012-06-29 12:50:00,5.66,5.66,5.65,5.65,60100.0,5.66,5.66,5.65,5.65,60100.0
2012-06-29 13:00:00,5.65,5.66,5.65,5.66,61800.0,5.65,5.66,5.65,5.66,61800.0
2012-06-29 13:10:00,5.66,5.66,5.65,5.66,54500.0,5.66,5.66,5.65,5.66,54500.0
2012-06-29 13:20:00,5.66,5.66,5.65,5.66,65300.0,5.66,5.66,5.65,5.66,65300.0
2012-06-29 13:30:00,5.66,5.66,5.65,5.65,63600.0,5.66,5.66,5.65,5.65,63600.0
2012-06-29 13:40:00,5.65,5.66,5.65,5.66,44600.0,5.65,5.66,5.65,5.66,44600.0
2012-06-29 13:50:00,5.66,5.66,5.65,5.66,40200.0,5.66,5.66,5.65,5.66,40200.0
2012-06-29 14:00:00,5.66,5.66,5.64,5.64,246800.0,5.66,5.66,5.64,5.64,246800.0
2012-06-29 14:10:00,5.65,5.66,5.63,5.66,461900.0,5.65,5.66,5.63,5.66,461900.0
2012-06-29 14:20:00,5.66,5.68,5.65,5.68,396100.0,5.66,5.68,5.65,5.68,396100.0
2012-06-29 14:30:00,5.68,5.68,5.67,5.68,57700.0,5.68,5.68,5.67,5.68,57700.0
2012-06-29 14:40:00,5.68,5.68,5.67,5.67,148500.0,5.68,5.68,5.67,5.67,148500.0
2012-06-29 14:50:00,5.68,5.68,5.67,5.68,138900.0,5.68,5.68,5.67,5.68,138900.0
2012-06-29 15:00:00,5.68,5.69,5.67,5.68,290900.0,5.68,5.69,5.67,5.68,290900.0
2012-06-29 15:10:00,5.69,5.69,5.68,5.68,41100.0,5.69,5.69,5.68,5.68,41100.0
2012-06-29 15:20:00,5.68,5.69,5.67,5.68,151200.0,5.68,5.69,5.67,5.68,151200.0
2012-06-29 15:30:00,5.68,5.68,5.67,5.67,130700.0,5.68,5.68,5.67,5.67,130700.0
2012-06-29 15:40:00,5.67,5.68,5.66,5.66,322000.0,5.67,5.68,5.66,5.66,322000.0
2012-06-29 15:50:00,5.67,5.68,5.64,5.68,1502300.0,5.67,5.68,5.64,5.68,1502300.0
2012-07-02 09:30:00,5.73,5.73,5.66,5.71,691400.0,5.73,5.73,5.66,5.71,691400.0
2012-07-02 09:40:00,5.72,5.75,5.71,5.75,234500.0,5.72,5.75,5.71,5.75,234500.0
2012-07-02 09:50:00,5.75,5.76,5.74,5.75,197800.0,5.75,5.76,5.74,5.75,197800.0
2012-07-02 10:00:00,5.75,5.75,5.72,5.74,479900.0,5.75,5.75,5.72,5.74,479900.0
2012-07-02 10:10:00,5.74,5.76,5.73,5.76,257800.0,5.74,5.76,5.73,5.76,257800.0
2012-07-02 10:20:00,5.76,5.78,5.74,5.75,431400.0,5.76,5.78,5.74,5.75,431400.0
2012-07-02 10:30:00,5.74,5.75,5.74,5.75,99800.0,5.74,5.75,5.74,5.75,99800.0
2012-07-02 10:40:00,5.75,5.75,5.74,5.75,265000.0,5.75,5.75,5.74,5.75,265000.0
2012-07-02 10:50:00,5.75,5.75,5.71,5.71,348200.0,5.75,5.75,5.71,5.71,348200.0
2012-07-02 11:00:00,5.71,5.72,5.71,5.72,65000.0,5.71,5.72,5.71,5.72,65000.0
2012-07-02 11:10:00,5.71,5.74,5.71,5.74,262100.0,5.71,5.74,5.71,5.74,262100.0
2012-07-02 11:20:00,5.74,5.74,5.73,5.74,181300.0,5.74,5.74,5.73,5.74,181300.0
2012-07-02 11:30:00,5.74,5.75,5.73,5.75,179100.0,5.74,5.75,5.73,5.75,179100.0
2012-07-02 11:40:00,5.75,5.75,5.73,5.73,244800.0,5.75,5.75,5.73,5.73,244800.0
2012-07-02 11:50:00,5.73,5.74,5.73,5.74,39400.0,5.73,5.74,5.73,5.74,39400.0
2012-07-02 12:00:00,5.73,5.74,5.73,5.74,101900.0,5.73,5.74,5.73,5.74,101900.0
2012-07-02 12:10:00,5.74,5.74,5.73,5.74,46700.0,5.74,5.74,5.73,5.74,46700.0
2012-07-02 12:20:00,5.74,5.75,5.73,5.75,85100.0,5.74,5.75,5.73,5.75,85100.0
2012-07-02 12:30:00,5.75,5.75,5.71,5.72,415100.0,5.75,5.75,5.71,5.72,415100.0
2012-07-02 12:40:00,5.72,5.73,5.71,5.73,62700.0,5.72,5.73,5.71,5.73,62700.0
2012-07-02 12:50:00,5.72,5.73,5.71,5.72,208200.0,5.72,5.73,5.71,5.72,208200.0
2012-07-02 13:00:00,5.72,5.73,5.71,5.73,38300.0,5.72,5.73,5.71,5.73,38300.0
2012-07-02 13:10:00,5.72,5.73,5.72,5.73,19100.0,5.72,5.73,5.72,5.73,19100.0
2012-07-02 13:20:00,5.73,5.74,5.72,5.74,75900.0,5.73,5.74,5.72,5.74,75900.0
2012-07-02 13:30:00,5.73,5.75,5.73,5.75,147900.0,5.73,5.75,5.73,5.75,147900.0
2012-07-02 13:40:00,5.75,5.76,5.74,5.75,158400.0,5.75,5.76,5.74,5.75,158400.0
2012-07-02 13:50:00,5.75,5.77,5.75,5.76,253600.0,5.75,5.77,5.75,5.76,253600.0
2012-07-02 14:00:00,5.76,5.77,5.76,5.77,77900.0,5.76,5.77,5.76,5.77,77900.0
2012-07-02 14:10:00,5.77,5.78,5.76,5.77,286000.0,5.77,5.78,5.76,5.77,286000.0
2012-07-02 14:20:00,5.76,5.78,5.76,5.78,124200.0,5.76,5.78,5.76,5.78,124200.0
2012-07-02 14:30:00,5.77,5.79,5.77,5.79,141800.0,5.77,5.79,5.77,5.79,141800.0
2012-07-02 14:40:00,5.79,5.8,5.77,5.78,253400.0,5.79,5.8,5.77,5.78,253400.0
2012-07-02 14:50:00,5.77,5.79,5.77,5.78,225900.0,5.77,5.79,5.77,5.78,225900.0
2012-07-02 15:00:00,5.79,5.79,5.78,5.79,104700.0,5.79,5.79,5.78,5.79,104700.0
2012-07-02 15:10:00,5.79,5.81,5.78,5.81,235100.0,5.79,5.81,5.78,5.81,235100.0
2012-07-02 15:20:00,5.81,5.82,5.81,5.82,246500.0,5.81,5.82,5.81,5.82,246500.0
2012-07-02 15:30:00,5.82,5.82,5.8,5.81,404000.0,5.82,5.82,5.8,5.81,404000.0
2012-07-02 15:40:00,5.81,5.81,5.77,5.79,949700.0,5.81,5.81,5.77,5.79,949700.0
2012-07-02 15:50:00,5.79,5.81,5.78,5.8,1120100.0,5.79,5.81,5.78,5.8,1120100.0
2012-07-03 09:30:00,5.78,5.8,5.76,5.77,139200.0,5.78,5.8,5.76,5.77,139200.0
2012-07-03 09:40:00,5.78,5.78,5.77,5.78,267000.0,5.78,5.78,5.77,5.78,267000.0
2012-07-03 09:50:00,5.78,5.79,5.76,5.78,546300.0,5.78,5.79,5.76,5.78,546300.0
2012-07-03 10:00:00,5.78,5.79,5.78,5.79,65000.0,5.78,5.79,5.78,5.79,65000.0
2012-07-03 10:10:00,5.79,5.79,5.78,5.78,55700.0,5.79,5.79,5.78,5.78,55700.0
2012-07-03 10:20:00,5.78,5.79,5.77,5.77,164300.0,5.78,5.79,5.77,5.77,164300.0
2012-07-03 10:30:00,5.78,5.78,5.77,5.78,69300.0,5.78,5.78,5.77,5.78,69300.0
2012-07-03 10:40:00,5.78,5.78,5.77,5.78,60900.0,5.78,5.78,5.77,5.78,60900.0
2012-07-03 10:50:00,5.78,5.78,5.77,5.78,48200.0,5.78,5.78,5.77,5.78,48200.0
2012-07-03 11:00:00,5.78,5.78,5.74,5.75,403200.0,5.78,5.78,5.74,5.75,403200.0
2012-07-03 11:10:00,5.75,5.75,5.74,5.74,68200.0,5.75,5.75,5.74,5.74,68200.0
2012-07-03 11:20:00,5.75,5.78,5.74,5.78,218400.0,5.75,5.78,5.74,5.78,218400.0
2012-07-03 11:30:00,5.78,5.78,5.77,5.78,40700.0,5.78,5.78,5.77,5.78,40700.0
2012-07-03 11:40:00,5.78,5.78,5.76,5.76,270900.0,5.78,5.78,5.76,5.76,270900.0
2012-07-03 11:50:00,5.77,5.79,5.76,5.79,254200.0,5.77,5.79,5.76,5.79,254200.0
2012-07-03 12:00:00,5.79,5.81,5.78,5.79,272100.0,5.79,5.81,5.78,5.79,272100.0
2012-07-03 12:10:00,5.79,5.8,5.77,5.77,131700.0,5.79,5.8,5.77,5.77,131700.0
2012-07-03 12:20:00,5.78,5.78,5.77,5.78,170800.0,5.78,5.78,5.77,5.78,170800.0
2012-07-03 12:30:00,5.78,5.78,5.77,5.77,162400.0,5.78,5.78,5.77,5.77,162400.0
2012-07-03 12:40:00,5.78,5.78,5.77,5.78,182900.0,5.78,5.78,5.77,5.78,182900.0
2012-07-03 12:50:00,5.78,5.8,5.77,5.8,415500.0,5.78,5.8,5.77,5.8,415500.0
2012-07-05 09:30:00,5.77,5.8,5.75,5.76,139000.0,5.77,5.8,5.75,5.76,139000.0
2012-07-05 09:40:00,5.76,5.76,5.73,5.73,99500.0,5.76,5.76,5.73,5.73,99500.0
2012-07-05 09:50:00,5.73,5.75,5.72,5.73,151000.0,5.73,5.75,5.72,5.73,151000.0
2012-07-05 10:00:00,5.73,5.74,5.71,5.72,109800.0,5.73,5.74,5.71,5.72,109800.0
2012-07-05 10:10:00,5.71,5.72,5.71,5.72,56100.0,5.71,5.72,5.71,5.72,56100.0
2012-07-05 10:20:00,5.71,5.72,5.71,5.72,46400.0,5.71,5.72,5.71,5.72,46400.0
2012-07-05 10:30:00,5.71,5.72,5.71,5.71,45500.0,5.71,5.72,5.71,5.71,45500.0
2012-07-05 10:40:00,5.72,5.73,5.71,5.73,77100.0,5.72,5.73,5.71,5.73,77100.0
2012-07-05 10:50:00,5.73,5.75,5.72,5.75,206800.0,5.73,5.75,5.72,5.75,206800.0
2012-07-05 11:00:00,5.75,5.75,5.74,5.75,87300.0,5.75,5.75,5.74,5.75,87300.0
2012-07-05 11:10:00,5.75,5.75,5.74,5.75,57500.0,5.75,5.75,5.74,5.75,57500.0
2012-07-05 11:20:00,5.74,5.75,5.74,5.75,57300.0,5.74,5.75,5.74,5.75,57300.0
2012-07-05 11:30:00,5.75,5.75,5.73,5.73,88900.0,5.75,5.75,5.73,5.73,88900.0
2012-07-05 11:40:00,5.73,5.74,5.73,5.73,44200.0,5.73,5.74,5.73,5.73,44200.0
2012-07-05 11:50:00,5.74,5.75,5.73,5.75,253100.0,5.74,5.75,5.73,5.75,253100.0
2012-07-05 12:00:00,5.75,5.75,5.74,5.74,21100.0,5.75,5.75,5.74,5.74,21100.0
2012-07-05 12:10:00,5.74,5.75,5.74,5.75,25500.0,5.74,5.75,5.74,5.75,25500.0
2012-07-05 12:20:00,5.75,5.75,5.74,5.75,31200.0,5.75,5.75,5.74,5.75,31200.0
2012-07-05 12:30:00,5.75,5.75,5.74,5.74,86300.0,5.75,5.75,5.74,5.74,86300.0
2012-07-05 12:40:00,5.74,5.75,5.74,5.75,25100.0,5.74,5.75,5.74,5.75,25100.0
2012-07-05 12:50:00,5.74,5.75,5.74,5.75,27700.0,5.74,5.75,5.74,5.75,27700.0
2012-07-05 13:00:00,5.75,5.78,5.74,5.78,303800.0,5.75,5.78,5.74,5.78,303800.0
2012-07-05 13:10:00,5.78,5.78,5.77,5.78,35000.0,5.78,5.78,5.77,5.78,35000.0
2012-07-05 13:20:00,5.78,5.78,5.77,5.78,27200.0,5.78,5.78,5.77,5.78,27200.0
2012-07-05 13:30:00,5.78,5.78,5.77,5.77,52200.0,5.78,5.78,5.77,5.77,52200.0
2012-07-05 13:40:00,5.78,5.8,5.77,5.79,216200.0,5.78,5.8,5.77,5.79,216200.0
2012-07-05 13:50:00,5.8,5.8,5.79,5.8,25400.0,5.8,5.8,5.79,5.8,25400.0
2012-07-05 14:00:00,5.8,5.8,5.79,5.8,44100.0,5.8,5.8,5.79,5.8,44100.0
2012-07-05 14:10:00,5.79,5.8,5.79,5.8,76500.0,5.79,5.8,5.79,5.8,76500.0
2012-07-05 14:20:00,5.79,5.8,5.79,5.8,48800.0,5.79,5.8,5.79,5.8,48800.0
2012-07-05 14:30:00,5.79,5.8,5.79,5.79,57700.0,5.79,5.8,5.79,5.79,57700.0
2012-07-05 14:40:00,5.79,5.8,5.78,5.78,155100.0,5.79,5.8,5.78,5.78,155100.0
2012-07-05 14:50:00,5.78,5.79,5.78,5.78,32900.0,5.78,5.79,5.78,5.78,32900.0
2012-07-05 15:00:00,5.79,5.79,5.78,5.79,85600.0,5.79,5.79,5.78,5.79,85600.0
2012-07-05 15:10:00,5.78,5.79,5.76,5.76,249400.0,5.78,5.79,5.76,5.76,249400.0
2012-07-05 15:20:00,5.76,5.77,5.75,5.75,222300.0,5.76,5.77,5.75,5.75,222300.0
2012-07-05 15:30:00,5.75,5.76,5.74,5.74,264000.0,5.75,5.76,5.74,5.74,264000.0
2012-07-05 15:40:00,5.74,5.75,5.72,5.72,433900.0,5.74,5.75,5.72,5.72,433900.0
2012-07-05 15:50:00,5.73,5.73,5.72,5.73,605100.0,5.73,5.73,5.72,5.73,605100.0
2012-07-06 09:30:00,5.65,5.68,5.62,5.67,318500.0,5.65,5.68,5.62,5.67,318500.0
2012-07-06 09:40:00,5.67,5.68,5.65,5.67,169400.0,5.67,5.68,5.65,5.67,169400.0
2012-07-06 09:50:00,5.67,5.69,5.66,5.69,206700.0,5.67,5.69,5.66,5.69,206700.0
2012-07-06 10:00:00,5.69,5.7,5.67,5.67,72300.0,5.69,5.7,5.67,5.67,72300.0
2012-07-06 10:10:00,5.67,5.68,5.67,5.67,64600.0,5.67,5.68,5.67,5.67,64600.0
2012-07-06 10:20:00,5.67,5.68,5.67,5.68,31700.0,5.67,5.68,5.67,5.68,31700.0
2012-07-06 10:30:00,5.68,5.68,5.66,5.68,254900.0,5.68,5.68,5.66,5.68,254900.0
2012-07-06 10:40:00,5.68,5.68,5.67,5.68,15500.0,5.68,5.68,5.67,5.68,15500.0
2012-07-06 10:50:00,5.68,5.68,5.67,5.68,43700.0,5.68,5.68,5.67,5.68,43700.0
2012-07-06 11:00:00,5.68,5.68,5.67,5.67,94000.0,5.68,5.68,5.67,5.67,94000.0
2012-07-06 11:10:00,5.67,5.68,5.66,5.67,67400.0,5.67,5.68,5.66,5.67,67400.0
2012-07-06 11:20:00,5.66,5.67,5.64,5.65,147600.0,5.66,5.67,5.64,5.65,147600.0
2012-07-06 11:30:00,5.65,5.66,5.65,5.66,19000.0,5.65,5.66,5.65,5.66,19000.0
2012-07-06 11:40:00,5.65,5.66,5.65,5.65,49200.0,5.65,5.66,5.65,5.65,49200.0
2012-07-06 11:50:00,5.65,5.67,5.65,5.66,260000.0,5.65,5.67,5.65,5.66,260000.0
2012-07-06 12:00:00,5.67,5.67,5.66,5.67,16600.0,5.67,5.67,5.66,5.67,16600.0
2012-07-06 12:10:00,5.66,5.67,5.66,5.67,19700.0,5.66,5.67,5.66,5.67,19700.0
2012-07-06 12:20:00,5.67,5.67,5.66,5.66,17300.0,5.67,5.67,5.66,5.66,17300.0
2012-07-06 12:30:00,5.67,5.67,5.66,5.66,15700.0,5.67,5.67,5.66,5.66,15700.0
2012-07-06 12:40:00,5.67,5.67,5.66,5.66,31000.0,5.67,5.67,5.66,5.66,31000.0
2012-07-06 12:50:00,5.67,5.67,5.66,5.67,24100.0,5.67,5.67,5.66,5.67,24100.0
2012-07-06 13:00:00,5.67,5.67,5.66,5.66,18000.0,5.67,5.67,5.66,5.66,18000.0
2012-07-06 13:10:00,5.66,5.67,5.66,5.66,14600.0,5.66,5.67,5.66,5.66,14600.0
2012-07-06 13:20:00,5.67,5.67,5.66,5.67,35100.0,5.67,5.67,5.66,5.67,35100.0
2012-07-06 13:30:00,5.66,5.67,5.66,5.67,257400.0,5.66,5.67,5.66,5.67,257400.0
2012-07-06 13:40:00,5.66,5.67,5.66,5.67,106800.0,5.66,5.67,5.66,5.67,106800.0
2012-07-06 13:50:00,5.67,5.67,5.66,5.67,26800.0,5.67,5.67,5.66,5.67,26800.0
2012-07-06 14:00:00,5.67,5.67,5.66,5.67,37700.0,5.67,5.67,5.66,5.67,37700.0
2012-07-06 14:10:00,5.67,5.67,5.65,5.65,99100.0,5.67,5.67,5.65,5.65,99100.0
2012-07-06 14:20:00,5.65,5.66,5.64,5.64,60600.0,5.65,5.66,5.64,5.64,60600.0
2012-07-06 14:30:00,5.64,5.65,5.64,5.64,52700.0,5.64,5.65,5.64,5.64,52700.0
2012-07-06 14:40:00,5.65,5.65,5.64,5.65,45700.0,5.65,5.65,5.64,5.65,45700.0
2012-07-06 14:50:00,5.64,5.65,5.64,5.65,56200.0,5.64,5.65,5.64,5.65,56200.0
2012-07-06 15:00:00,5.65,5.66,5.64,5.66,151500.0,5.65,5.66,5.64,5.66,151500.0
2012-07-06 15:10:00,5.65,5.66,5.65,5.66,46300.0,5.65,5.66,5.65,5.66,46300.0
2012-07-06 15:20:00,5.66,5.66,5.65,5.66,114300.0,5.66,5.66,5.65,5.66,114300.0
2012-07-06 15:30:00,5.66,5.66,5.65,5.65,94800.0,5.66,5.66,5.65,5.65,94800.0
2012-07-06 15:40:00,5.65,5.69,5.65,5.67,756300.0,5.65,5.69,5.65,5.67,756300.0
2012-07-06 15:50:00,5.66,5.68,5.65,5.65,1029000.0,5.66,5.68,5.65,5.65,1029000.0
2012-07-09 09:30:00,5.63,5.68,5.62,5.67,89400.0,5.63,5.68,5.62,5.67,89400.0
2012-07-09 09:40:00,5.67,5.67,5.63,5.65,165900.0,5.67,5.67,5.63,5.65,165900.0
2012-07-09 09:50:00,5.65,5.65,5.64,5.65,25700.0,5.65,5.65,5.64,5.65,25700.0
2012-07-09 10:00:00,5.64,5.65,5.64,5.65,65400.0,5.64,5.65,5.64,5.65,65400.0
2012-07-09 10:10:00,5.65,5.65,5.64,5.64,80900.0,5.65,5.65,5.64,5.64,80900.0
2012-07-09 10:20:00,5.64,5.64,5.62,5.63,256800.0,5.64,5.64,5.62,5.63,256800.0
2012-07-09 10:30:00,5.63,5.64,5.61,5.62,184100.0,5.63,5.64,5.61,5.62,184100.0
2012-07-09 10:40:00,5.62,5.63,5.61,5.62,145100.0,5.62,5.63,5.61,5.62,145100.0
2012-07-09 10:50:00,5.62,5.62,5.59,5.59,340800.0,5.62,5.62,5.59,5.59,340800.0
2012-07-09 11:00:00,5.59,5.6,5.59,5.59,103900.0,5.59,5.6,5.59,5.59,103900.0
2012-07-09 11:10:00,5.59,5.61,5.58,5.6,344400.0,5.59,5.61,5.58,5.6,344400.0
2012-07-09 11:20:00,5.6,5.61,5.6,5.61,109800.0,5.6,5.61,5.6,5.61,109800.0
2012-07-09 11:30:00,5.61,5.62,5.6,5.61,91300.0,5.61,5.62,5.6,5.61,91300.0
2012-07-09 11:40:00,5.6,5.61,5.6,5.61,14000.0,5.6,5.61,5.6,5.61,14000.0
2012-07-09 11:50:00,5.6,5.61,5.6,5.61,128200.0,5.6,5.61,5.6,5.61,128200.0
2012-07-09 12:00:00,5.61,5.61,5.6,5.61,24000.0,5.61,5.61,5.6,5.61,24000.0
2012-07-09 12:10:00,5.61,5.62,5.6,5.61,225100.0,5.61,5.62,5.6,5.61,225100.0
2012-07-09 12:20:00,5.61,5.61,5.6,5.61,66800.0,5.61,5.61,5.6,5.61,66800.0
2012-07-09 12:30:00,5.61,5.62,5.6,5.62,72400.0,5.61,5.62,5.6,5.62,72400.0
2012-07-09 12:40:00,5.62,5.62,5.61,5.62,38400.0,5.62,5.62,5.61,5.62,38400.0
2012-07-09 12:50:00,5.62,5.62,5.61,5.62,29200.0,5.62,5.62,5.61,5.62,29200.0
2012-07-09 13:00:00,5.62,5.62,5.6,5.61,141400.0,5.62,5.62,5.6,5.61,141400.0
2012-07-09 13:10:00,5.61,5.61,5.6,5.6,53200.0,5.61,5.61,5.6,5.6,53200.0
2012-07-09 13:20:00,5.61,5.61,5.6,5.61,40700.0,5.61,5.61,5.6,5.61,40700.0
2012-07-09 13:30:00,5.61,5.61,5.6,5.61,78000.0,5.61,5.61,5.6,5.61,78000.0
2012-07-09 13:40:00,5.61,5.61,5.6,5.61,67900.0,5.61,5.61,5.6,5.61,67900.0
2012-07-09 13:50:00,5.61,5.61,5.6,5.61,76000.0,5.61,5.61,5.6,5.61,76000.0
2012-07-09 14:00:00,5.61,5.61,5.6,5.61,48000.0,5.61,5.61,5.6,5.61,48000.0
2012-07-09 14:10:00,5.61,5.61,5.6,5.61,100400.0,5.61,5.61,5.6,5.61,100400.0
2012-07-09 14:20:00,5.61,5.61,5.6,5.61,240300.0,5.61,5.61,5.6,5.61,240300.0
2012-07-09 14:30:00,5.61,5.61,5.6,5.61,46800.0,5.61,5.61,5.6,5.61,46800.0
2012-07-09 14:40:00,5.61,5.61,5.6,5.61,54900.0,5.61,5.61,5.6,5.61,54900.0
2012-07-09 14:50:00,5.61,5.61,5.6,5.61,80500.0,5.61,5.61,5.6,5.61,80500.0
2012-07-09 15:00:00,5.6,5.61,5.6,5.61,449800.0,5.6,5.61,5.6,5.61,449800.0
2012-07-09 15:10:00,5.61,5.61,5.6,5.61,134200.0,5.61,5.61,5.6,5.61,134200.0
2012-07-09 15:20:00,5.61,5.61,5.6,5.61,277300.0,5.61,5.61,5.6,5.61,277300.0
2012-07-09 15:30:00,5.61,5.61,5.6,5.61,546800.0,5.61,5.61,5.6,5.61,546800.0
2012-07-09 15:40:00,5.61,5.62,5.59,5.62,2209700.0,5.61,5.62,5.59,5.62,2209700.0
2012-07-09 15:50:00,5.62,5.63,5.61,5.61,853800.0,5.62,5.63,5.61,5.61,853800.0
2012-07-10 09:30:00,5.66,5.68,5.65,5.67,203800.0,5.66,5.68,5.65,5.67,203800.0
2012-07-10 09:40:00,5.67,5.67,5.66,5.67,29800.0,5.67,5.67,5.66,5.67,29800.0
2012-07-10 09:50:00,5.67,5.67,5.59,5.6,895900.0,5.67,5.67,5.59,5.6,895900.0
2012-07-10 10:00:00,5.6,5.61,5.57,5.6,1517900.0,5.6,5.61,5.57,5.6,1517900.0
2012-07-10 10:10:00,5.6,5.61,5.59,5.61,125500.0,5.6,5.61,5.59,5.61,125500.0
2012-07-10 10:20:00,5.61,5.61,5.59,5.61,521500.0,5.61,5.61,5.59,5.61,521500.0
2012-07-10 10:30:00,5.6,5.61,5.58,5.58,215000.0,5.6,5.61,5.58,5.58,215000.0
2012-07-10 10:40:00,5.58,5.6,5.57,5.6,328000.0,5.58,5.6,5.57,5.6,328000.0
2012-07-10 10:50:00,5.6,5.6,5.58,5.58,167600.0,5.6,5.6,5.58,5.58,167600.0
2012-07-10 11:00:00,5.58,5.59,5.57,5.58,201000.0,5.58,5.59,5.57,5.58,201000.0
2012-07-10 11:10:00,5.58,5.58,5.56,5.58,263500.0,5.58,5.58,5.56,5.58,263500.0
2012-07-10 11:20:00,5.58,5.59,5.57,5.59,184600.0,5.58,5.59,5.57,5.59,184600.0
2012-07-10 11:30:00,5.58,5.59,5.58,5.59,21400.0,5.58,5.59,5.58,5.59,21400.0
2012-07-10 11:40:00,5.59,5.6,5.58,5.6,161500.0,5.59,5.6,5.58,5.6,161500.0
2012-07-10 11:50:00,5.6,5.61,5.59,5.6,265500.0,5.6,5.61,5.59,5.6,265500.0
2012-07-10 12:00:00,5.6,5.61,5.6,5.61,49500.0,5.6,5.61,5.6,5.61,49500.0
2012-07-10 12:10:00,5.61,5.63,5.6,5.63,294600.0,5.61,5.63,5.6,5.63,294600.0
2012-07-10 12:20:00,5.63,5.63,5.62,5.63,286700.0,5.63,5.63,5.62,5.63,286700.0
2012-07-10 12:30:00,5.63,5.63,5.61,5.62,307600.0,5.63,5.63,5.61,5.62,307600.0
2012-07-10 12:40:00,5.61,5.62,5.59,5.6,169500.0,5.61,5.62,5.59,5.6,169500.0
2012-07-10 12:50:00,5.6,5.6,5.59,5.59,8300.0,5.6,5.6,5.59,5.59,8300.0
2012-07-10 13:00:00,5.6,5.61,5.57,5.6,676100.0,5.6,5.61,5.57,5.6,676100.0
2012-07-10 13:10:00,5.6,5.61,5.59,5.61,92600.0,5.6,5.61,5.59,5.61,92600.0
2012-07-10 13:20:00,5.6,5.61,5.58,5.6,294800.0,5.6,5.61,5.58,5.6,294800.0
2012-07-10 13:30:00,5.6,5.6,5.58,5.59,92100.0,5.6,5.6,5.58,5.59,92100.0
2012-07-10 13:40:00,5.58,5.59,5.57,5.57,106500.0,5.58,5.59,5.57,5.57,106500.0
2012-07-10 13:50:00,5.58,5.58,5.57,5.58,435300.0,5.58,5.58,5.57,5.58,435300.0
2012-07-10 14:00:00,5.58,5.61,5.57,5.59,1123000.0,5.58,5.61,5.57,5.59,1123000.0
2012-07-10 14:10:00,5.59,5.6,5.57,5.6,1148200.0,5.59,5.6,5.57,5.6,1148200.0
2012-07-10 14:20:00,5.59,5.61,5.59,5.61,274100.0,5.59,5.61,5.59,5.61,274100.0
2012-07-10 14:30:00,5.6,5.61,5.58,5.58,1125100.0,5.6,5.61,5.58,5.58,1125100.0
2012-07-10 14:40:00,5.59,5.59,5.57,5.58,578800.0,5.59,5.59,5.57,5.58,578800.0
2012-07-10 14:50:00,5.58,5.58,5.57,5.58,77100.0,5.58,5.58,5.57,5.58,77100.0
2012-07-10 15:00:00,5.58,5.58,5.56,5.58,304100.0,5.58,5.58,5.56,5.58,304100.0
2012-07-10 15:10:00,5.58,5.59,5.57,5.58,310400.0,5.58,5.59,5.57,5.58,310400.0
2012-07-10 15:20:00,5.57,5.58,5.54,5.54,715400.0,5.57,5.58,5.54,5.54,715400.0
2012-07-10 15:30:00,5.54,5.56,5.53,5.54,874200.0,5.54,5.56,5.53,5.54,874200.0
2012-07-10 15:40:00,5.53,5.56,5.52,5.53,943100.0,5.53,5.56,5.52,5.53,943100.0
2012-07-10 15:50:00,5.53,5.56,5.51,5.52,2431700.0,5.53,5.56,5.51,5.52,2431700.0
2012-07-11 09:30:00,5.53,5.56,5.51,5.55,162200.0,5.53,5.56,5.51,5.55,162200.0
2012-07-11 09:40:00,5.55,5.57,5.54,5.57,75800.0,5.55,5.57,5.54,5.57,75800.0
2012-07-11 09:50:00,5.57,5.59,5.55,5.57,309700.0,5.57,5.59,5.55,5.57,309700.0
2012-07-11 10:00:00,5.57,5.58,5.56,5.58,54400.0,5.57,5.58,5.56,5.58,54400.0
2012-07-11 10:10:00,5.58,5.59,5.57,5.59,76700.0,5.58,5.59,5.57,5.59,76700.0
2012-07-11 10:20:00,5.59,5.6,5.57,5.58,326800.0,5.59,5.6,5.57,5.58,326800.0
2012-07-11 10:30:00,5.58,5.59,5.57,5.58,145100.0,5.58,5.59,5.57,5.58,145100.0
2012-07-11 10:40:00,5.59,5.59,5.58,5.58,36200.0,5.59,5.59,5.58,5.58,36200.0
2012-07-11 10:50:00,5.58,5.59,5.58,5.59,26900.0,5.58,5.59,5.58,5.59,26900.0
2012-07-11 11:00:00,5.58,5.6,5.58,5.6,110700.0,5.58,5.6,5.58,5.6,110700.0
2012-07-11 11:10:00,5.6,5.6,5.59,5.6,32100.0,5.6,5.6,5.59,5.6,32100.0
2012-07-11 11:20:00,5.6,5.61,5.59,5.61,120500.0,5.6,5.61,5.59,5.61,120500.0
2012-07-11 11:30:00,5.61,5.63,5.61,5.63,92300.0,5.61,5.63,5.61,5.63,92300.0
2012-07-11 11:40:00,5.63,5.63,5.61,5.62,197400.0,5.63,5.63,5.61,5.62,197400.0
2012-07-11 11:50:00,5.62,5.63,5.61,5.63,127700.0,5.62,5.63,5.61,5.63,127700.0
2012-07-11 12:00:00,5.63,5.63,5.62,5.63,65300.0,5.63,5.63,5.62,5.63,65300.0
2012-07-11 12:10:00,5.62,5.63,5.62,5.63,35300.0,5.62,5.63,5.62,5.63,35300.0
2012-07-11 12:20:00,5.62,5.63,5.61,5.61,170200.0,5.62,5.63,5.61,5.61,170200.0
2012-07-11 12:30:00,5.61,5.62,5.61,5.62,290100.0,5.61,5.62,5.61,5.62,290100.0
2012-07-11 12:40:00,5.62,5.62,5.61,5.61,65000.0,5.62,5.62,5.61,5.61,65000.0
2012-07-11 12:50:00,5.62,5.62,5.61,5.61,61900.0,5.62,5.62,5.61,5.61,61900.0
2012-07-11 13:00:00,5.62,5.62,5.61,5.61,34200.0,5.62,5.62,5.61,5.61,34200.0
2012-07-11 13:10:00,5.62,5.62,5.61,5.61,92800.0,5.62,5.62,5.61,5.61,92800.0
2012-07-11 13:20:00,5.62,5.62,5.61,5.62,93200.0,5.62,5.62,5.61,5.62,93200.0
2012-07-11 13:30:00,5.61,5.62,5.61,5.62,58200.0,5.61,5.62,5.61,5.62,58200.0
2012-07-11 13:40:00,5.61,5.62,5.61,5.62,23000.0,5.61,5.62,5.61,5.62,23000.0
2012-07-11 13:50:00,5.62,5.62,5.61,5.62,66200.0,5.62,5.62,5.61,5.62,66200.0
2012-07-11 14:00:00,5.62,5.63,5.57,5.6,746100.0,5.62,5.63,5.57,5.6,746100.0
2012-07-11 14:10:00,5.6,5.6,5.59,5.6,34200.0,5.6,5.6,5.59,5.6,34200.0
2012-07-11 14:20:00,5.6,5.6,5.58,5.58,208100.0,5.6,5.6,5.58,5.58,208100.0
2012-07-11 14:30:00,5.58,5.59,5.58,5.58,39800.0,5.58,5.59,5.58,5.58,39800.0
2012-07-11 14:40:00,5.58,5.61,5.58,5.61,254800.0,5.58,5.61,5.58,5.61,254800.0
2012-07-11 14:50:00,5.61,5.61,5.6,5.61,26700.0,5.61,5.61,5.6,5.61,26700.0
2012-07-11 15:00:00,5.61,5.62,5.6,5.62,103800.0,5.61,5.62,5.6,5.62,103800.0
2012-07-11 15:10:00,5.62,5.62,5.61,5.62,86700.0,5.62,5.62,5.61,5.62,86700.0
2012-07-11 15:20:00,5.62,5.62,5.6,5.6,213800.0,5.62,5.62,5.6,5.6,213800.0
2012-07-11 15:30:00,5.6,5.61,5.59,5.6,161700.0,5.6,5.61,5.59,5.6,161700.0
2012-07-11 15:40:00,5.59,5.61,5.59,5.61,538800.0,5.59,5.61,5.59,5.61,538800.0
2012-07-11 15:50:00,5.61,5.62,5.6,5.62,788200.0,5.61,5.62,5.6,5.62,788200.0
2012-07-12 09:30:00,5.58,5.58,5.55,5.56,131400.0,5.58,5.58,5.55,5.56,131400.0
2012-07-12 09:40:00,5.56,5.56,5.53,5.54,215900.0,5.56,5.56,5.53,5.54,215900.0
2012-07-12 09:50:00,5.53,5.58,5.53,5.58,198200.0,5.53,5.58,5.53,5.58,198200.0
2012-07-12 10:00:00,5.58,5.58,5.55,5.56,361700.0,5.58,5.58,5.55,5.56,361700.0
2012-07-12 10:10:00,5.55,5.56,5.54,5.54,98300.0,5.55,5.56,5.54,5.54,98300.0
2012-07-12 10:20:00,5.54,5.55,5.54,5.54,43500.0,5.54,5.55,5.54,5.54,43500.0
2012-07-12 10:30:00,5.54,5.56,5.54,5.55,106500.0,5.54,5.56,5.54,5.55,106500.0
2012-07-12 10:40:00,5.55,5.56,5.53,5.54,530500.0,5.55,5.56,5.53,5.54,530500.0
2012-07-12 10:50:00,5.54,5.55,5.53,5.54,429900.0,5.54,5.55,5.53,5.54,429900.0
2012-07-12 11:00:00,5.54,5.55,5.53,5.54,301800.0,5.54,5.55,5.53,5.54,301800.0
2012-07-12 11:10:00,5.54,5.55,5.54,5.54,73500.0,5.54,5.55,5.54,5.54,73500.0
2012-07-12 11:20:00,5.54,5.56,5.53,5.55,354700.0,5.54,5.56,5.53,5.55,354700.0
2012-07-12 11:30:00,5.56,5.56,5.55,5.56,48200.0,5.56,5.56,5.55,5.56,48200.0
2012-07-12 11:40:00,5.55,5.56,5.55,5.55,82200.0,5.55,5.56,5.55,5.55,82200.0
2012-07-12 11:50:00,5.56,5.56,5.55,5.56,24800.0,5.56,5.56,5.55,5.56,24800.0
2012-07-12 12:00:00,5.56,5.57,5.55,5.57,221600.0,5.56,5.57,5.55,5.57,221600.0
2012-07-12 12:10:00,5.57,5.57,5.56,5.57,43100.0,5.57,5.57,5.56,5.57,43100.0
2012-07-12 12:20:00,5.57,5.57,5.56,5.56,23400.0,5.57,5.57,5.56,5.56,23400.0
2012-07-12 12:30:00,5.57,5.57,5.56,5.56,16500.0,5.57,5.57,5.56,5.56,16500.0
2012-07-12 12:40:00,5.56,5.57,5.56,5.56,19700.0,5.56,5.57,5.56,5.56,19700.0
2012-07-12 12:50:00,5.57,5.57,5.56,5.56,116400.0,5.57,5.57,5.56,5.56,116400.0
2012-07-12 13:00:00,5.57,5.57,5.56,5.56,28300.0,5.57,5.57,5.56,5.56,28300.0
2012-07-12 13:10:00,5.57,5.59,5.56,5.58,134000.0,5.57,5.59,5.56,5.58,134000.0
2012-07-12 13:20:00,5.57,5.58,5.57,5.58,125600.0,5.57,5.58,5.57,5.58,125600.0
2012-07-12 13:30:00,5.58,5.58,5.57,5.58,39500.0,5.58,5.58,5.57,5.58,39500.0
2012-07-12 13:40:00,5.58,5.58,5.57,5.58,32600.0,5.58,5.58,5.57,5.58,32600.0
2012-07-12 13:50:00,5.57,5.59,5.57,5.59,177300.0,5.57,5.59,5.57,5.59,177300.0
2012-07-12 14:00:00,5.59,5.6,5.58,5.6,65700.0,5.59,5.6,5.58,5.6,65700.0
2012-07-12 14:10:00,5.6,5.6,5.57,5.57,273300.0,5.6,5.6,5.57,5.57,273300.0
2012-07-12 14:20:00,5.57,5.58,5.57,5.57,24500.0,5.57,5.58,5.57,5.57,24500.0
2012-07-12 14:30:00,5.57,5.59,5.57,5.58,156800.0,5.57,5.59,5.57,5.58,156800.0
2012-07-12 14:40:00,5.58,5.6,5.58,5.58,100800.0,5.58,5.6,5.58,5.58,100800.0
2012-07-12 14:50:00,5.58,5.59,5.58,5.59,57400.0,5.58,5.59,5.58,5.59,57400.0
2012-07-12 15:00:00,5.58,5.61,5.58,5.58,434300.0,5.58,5.61,5.58,5.58,434300.0
2012-07-12 15:10:00,5.59,5.59,5.58,5.58,92000.0,5.59,5.59,5.58,5.58,92000.0
2012-07-12 15:20:00,5.58,5.59,5.58,5.58,51200.0,5.58,5.59,5.58,5.58,51200.0
2012-07-12 15:30:00,5.58,5.59,5.57,5.58,469800.0,5.58,5.59,5.57,5.58,469800.0
2012-07-12 15:40:00,5.58,5.59,5.57,5.58,311400.0,5.58,5.59,5.57,5.58,311400.0
2012-07-12 15:50:00,5.58,5.59,5.56,5.58,1028100.0,5.58,5.59,5.56,5.58,1028100.0
2012-07-13 09:30:00,5.57,5.61,5.57,5.6,250600.0,5.57,5.61,5.57,5.6,250600.0
2012-07-13 09:40:00,5.6,5.65,5.6,5.62,220800.0,5.6,5.65,5.6,5.62,220800.0
2012-07-13 09:50:00,5.63,5.65,5.62,5.65,368200.0,5.63,5.65,5.62,5.65,368200.0
2012-07-13 10:00:00,5.65,5.65,5.62,5.64,327600.0,5.65,5.65,5.62,5.64,327600.0
2012-07-13 10:10:00,5.64,5.64,5.61,5.61,169500.0,5.64,5.64,5.61,5.61,169500.0
2012-07-13 10:20:00,5.62,5.63,5.59,5.6,587200.0,5.62,5.63,5.59,5.6,587200.0
2012-07-13 10:30:00,5.59,5.61,5.59,5.61,94800.0,5.59,5.61,5.59,5.61,94800.0
2012-07-13 10:40:00,5.6,5.61,5.59,5.6,264800.0,5.6,5.61,5.59,5.6,264800.0
2012-07-13 10:50:00,5.6,5.6,5.59,5.6,286000.0,5.6,5.6,5.59,5.6,286000.0
2012-07-13 11:00:00,5.6,5.6,5.59,5.6,63800.0,5.6,5.6,5.59,5.6,63800.0
2012-07-13 11:10:00,5.6,5.6,5.59,5.59,95200.0,5.6,5.6,5.59,5.59,95200.0
2012-07-13 11:20:00,5.59,5.6,5.59,5.59,91000.0,5.59,5.6,5.59,5.59,91000.0
2012-07-13 11:30:00,5.59,5.6,5.59,5.59,76600.0,5.59,5.6,5.59,5.59,76600.0
2012-07-13 11:40:00,5.6,5.61,5.59,5.59,580200.0,5.6,5.61,5.59,5.59,580200.0
2012-07-13 11:50:00,5.59,5.59,5.58,5.58,129400.0,5.59,5.59,5.58,5.58,129400.0
2012-07-13 12:00:00,5.58,5.59,5.58,5.58,258800.0,5.58,5.59,5.58,5.58,258800.0
2012-07-13 12:10:00,5.58,5.59,5.58,5.58,81500.0,5.58,5.59,5.58,5.58,81500.0
2012-07-13 12:20:00,5.58,5.59,5.58,5.58,74900.0,5.58,5.59,5.58,5.58,74900.0
2012-07-13 12:30:00,5.58,5.59,5.58,5.58,48700.0,5.58,5.59,5.58,5.58,48700.0
2012-07-13 12:40:00,5.58,5.59,5.58,5.58,36200.0,5.58,5.59,5.58,5.58,36200.0
2012-07-13 12:50:00,5.58,5.59,5.58,5.58,113700.0,5.58,5.59,5.58,5.58,113700.0
2012-07-13 13:00:00,5.58,5.59,5.58,5.58,55400.0,5.58,5.59,5.58,5.58,55400.0
2012-07-13 13:10:00,5.58,5.59,5.58,5.58,48700.0,5.58,5.59,5.58,5.58,48700.0
2012-07-13 13:20:00,5.58,5.59,5.57,5.57,761600.0,5.58,5.59,5.57,5.57,761600.0
2012-07-13 13:30:00,5.57,5.58,5.57,5.57,46100.0,5.57,5.58,5.57,5.57,46100.0
2012-07-13 13:40:00,5.57,5.58,5.57,5.58,31400.0,5.57,5.58,5.57,5.58,31400.0
2012-07-13 13:50:00,5.58,5.58,5.55,5.55,583500.0,5.58,5.58,5.55,5.55,583500.0
2012-07-13 14:00:00,5.55,5.56,5.55,5.55,565400.0,5.55,5.56,5.55,5.55,565400.0
2012-07-13 14:10:00,5.55,5.56,5.54,5.54,485500.0,5.55,5.56,5.54,5.54,485500.0
2012-07-13 14:20:00,5.55,5.55,5.53,5.53,293800.0,5.55,5.55,5.53,5.53,293800.0
2012-07-13 14:30:00,5.53,5.54,5.51,5.51,1128000.0,5.53,5.54,5.51,5.51,1128000.0
2012-07-13 14:40:00,5.51,5.53,5.5,5.52,562000.0,5.51,5.53,5.5,5.52,562000.0
2012-07-13 14:50:00,5.53,5.53,5.52,5.52,115900.0,5.53,5.53,5.52,5.52,115900.0
2012-07-13 15:00:00,5.53,5.55,5.52,5.54,523800.0,5.53,5.55,5.52,5.54,523800.0
2012-07-13 15:10:00,5.54,5.56,5.54,5.56,490400.0,5.54,5.56,5.54,5.56,490400.0
2012-07-13 15:20:00,5.56,5.56,5.55,5.56,117800.0,5.56,5.56,5.55,5.56,117800.0
2012-07-13 15:30:00,5.56,5.56,5.55,5.56,205100.0,5.56,5.56,5.55,5.56,205100.0
2012-07-13 15:40:00,5.56,5.59,5.55,5.58,746500.0,5.56,5.59,5.55,5.58,746500.0
2012-07-13 15:50:00,5.57,5.59,5.56,5.58,1050500.0,5.57,5.59,5.56,5.58,1050500.0
2012-07-16 09:30:00,5.56,5.59,5.55,5.57,144200.0,5.56,5.59,5.55,5.57,144200.0
2012-07-16 09:40:00,5.57,5.58,5.56,5.58,114700.0,5.57,5.58,5.56,5.58,114700.0
2012-07-16 09:50:00,5.58,5.58,5.55,5.56,100000.0,5.58,5.58,5.55,5.56,100000.0
2012-07-16 10:00:00,5.56,5.56,5.55,5.56,60300.0,5.56,5.56,5.55,5.56,60300.0
2012-07-16 10:10:00,5.56,5.56,5.54,5.55,147700.0,5.56,5.56,5.54,5.55,147700.0
2012-07-16 10:20:00,5.54,5.56,5.53,5.55,574700.0,5.54,5.56,5.53,5.55,574700.0
2012-07-16 10:30:00,5.54,5.56,5.54,5.56,219600.0,5.54,5.56,5.54,5.56,219600.0
2012-07-16 10:40:00,5.56,5.57,5.54,5.54,336000.0,5.56,5.57,5.54,5.54,336000.0
2012-07-16 10:50:00,5.54,5.55,5.52,5.53,219600.0,5.54,5.55,5.52,5.53,219600.0
2012-07-16 11:00:00,5.53,5.53,5.51,5.52,331700.0,5.53,5.53,5.51,5.52,331700.0
2012-07-16 11:10:00,5.52,5.52,5.49,5.51,786800.0,5.52,5.52,5.49,5.51,786800.0
2012-07-16 11:20:00,5.51,5.53,5.49,5.5,943900.0,5.51,5.53,5.49,5.5,943900.0
2012-07-16 11:30:00,5.5,5.5,5.49,5.49,34900.0,5.5,5.5,5.49,5.49,34900.0
2012-07-16 11:40:00,5.49,5.5,5.49,5.49,39000.0,5.49,5.5,5.49,5.49,39000.0
2012-07-16 11:50:00,5.5,5.5,5.48,5.5,485500.0,5.5,5.5,5.48,5.5,485500.0
2012-07-16 12:00:00,5.5,5.52,5.49,5.52,939600.0,5.5,5.52,5.49,5.52,939600.0
2012-07-16 12:10:00,5.52,5.52,5.5,5.52,209700.0,5.52,5.52,5.5,5.52,209700.0
2012-07-16 12:20:00,5.52,5.52,5.49,5.5,722700.0,5.52,5.52,5.49,5.5,722700.0
2012-07-16 12:30:00,5.5,5.51,5.5,5.51,202800.0,5.5,5.51,5.5,5.51,202800.0
2012-07-16 12:40:00,5.51,5.52,5.49,5.51,307500.0,5.51,5.52,5.49,5.51,307500.0
2012-07-16 12:50:00,5.5,5.52,5.5,5.52,78700.0,5.5,5.52,5.5,5.52,78700.0
2012-07-16 13:00:00,5.52,5.52,5.49,5.5,286700.0,5.52,5.52,5.49,5.5,286700.0
2012-07-16 13:10:00,5.5,5.51,5.5,5.51,13400.0,5.5,5.51,5.5,5.51,13400.0
2012-07-16 13:20:00,5.5,5.54,5.5,5.53,350100.0,5.5,5.54,5.5,5.53,350100.0
2012-07-16 13:30:00,5.53,5.53,5.52,5.52,47700.0,5.53,5.53,5.52,5.52,47700.0
2012-07-16 13:40:00,5.52,5.54,5.52,5.54,145800.0,5.52,5.54,5.52,5.54,145800.0
2012-07-16 13:50:00,5.54,5.54,5.53,5.54,493100.0,5.54,5.54,5.53,5.54,493100.0
2012-07-16 14:00:00,5.54,5.55,5.53,5.55,323900.0,5.54,5.55,5.53,5.55,323900.0
2012-07-16 14:10:00,5.54,5.55,5.54,5.55,231800.0,5.54,5.55,5.54,5.55,231800.0
2012-07-16 14:20:00,5.54,5.55,5.54,5.55,296600.0,5.54,5.55,5.54,5.55,296600.0
2012-07-16 14:30:00,5.54,5.57,5.54,5.56,258000.0,5.54,5.57,5.54,5.56,258000.0
2012-07-16 14:40:00,5.56,5.56,5.55,5.56,95800.0,5.56,5.56,5.55,5.56,95800.0
2012-07-16 14:50:00,5.55,5.56,5.54,5.54,102200.0,5.55,5.56,5.54,5.54,102200.0
2012-07-16 15:00:00,5.54,5.55,5.54,5.55,141600.0,5.54,5.55,5.54,5.55,141600.0
2012-07-16 15:10:00,5.54,5.55,5.54,5.55,78300.0,5.54,5.55,5.54,5.55,78300.0
2012-07-16 15:20:00,5.54,5.56,5.54,5.56,113400.0,5.54,5.56,5.54,5.56,113400.0
2012-07-16 15:30:00,5.56,5.57,5.55,5.57,144300.0,5.56,5.57,5.55,5.57,144300.0
2012-07-16 15:40:00,5.57,5.57,5.56,5.57,195800.0,5.57,5.57,5.56,5.57,195800.0
2012-07-16 15:50:00,5.57,5.57,5.56,5.56,543600.0,5.57,5.57,5.56,5.56,543600.0
2012-07-17 09:30:00,5.58,5.6,5.58,5.6,134800.0,5.58,5.6,5.58,5.6,134800.0
2012-07-17 09:40:00,5.6,5.6,5.58,5.59,88300.0,5.6,5.6,5.58,5.59,88300.0
2012-07-17 09:50:00,5.59,5.59,5.57,5.58,94000.0,5.59,5.59,5.57,5.58,94000.0
2012-07-17 10:00:00,5.58,5.58,5.54,5.55,544100.0,5.58,5.58,5.54,5.55,544100.0
2012-07-17 10:10:00,5.54,5.56,5.54,5.56,38000.0,5.54,5.56,5.54,5.56,38000.0
2012-07-17 10:20:00,5.56,5.58,5.56,5.57,424200.0,5.56,5.58,5.56,5.57,424200.0
2012-07-17 10:30:00,5.57,5.57,5.53,5.54,192600.0,5.57,5.57,5.53,5.54,192600.0
2012-07-17 10:40:00,5.53,5.54,5.52,5.54,143900.0,5.53,5.54,5.52,5.54,143900.0
2012-07-17 10:50:00,5.54,5.55,5.53,5.55,100700.0,5.54,5.55,5.53,5.55,100700.0
2012-07-17 11:00:00,5.54,5.56,5.54,5.56,95100.0,5.54,5.56,5.54,5.56,95100.0
2012-07-17 11:10:00,5.56,5.56,5.55,5.56,35100.0,5.56,5.56,5.55,5.56,35100.0
2012-07-17 11:20:00,5.56,5.58,5.55,5.58,190400.0,5.56,5.58,5.55,5.58,190400.0
2012-07-17 11:30:00,5.58,5.6,5.57,5.6,146100.0,5.58,5.6,5.57,5.6,146100.0
2012-07-17 11:40:00,5.6,5.6,5.58,5.58,318300.0,5.6,5.6,5.58,5.58,318300.0
2012-07-17 11:50:00,5.58,5.6,5.58,5.6,113900.0,5.58,5.6,5.58,5.6,113900.0
2012-07-17 12:00:00,5.6,5.6,5.59,5.6,109500.0,5.6,5.6,5.59,5.6,109500.0
2012-07-17 12:10:00,5.6,5.6,5.59,5.6,25600.0,5.6,5.6,5.59,5.6,25600.0
2012-07-17 12:20:00,5.6,5.61,5.59,5.6,354400.0,5.6,5.61,5.59,5.6,354400.0
2012-07-17 12:30:00,5.6,5.6,5.59,5.6,107600.0,5.6,5.6,5.59,5.6,107600.0
2012-07-17 12:40:00,5.59,5.6,5.59,5.6,14100.0,5.59,5.6,5.59,5.6,14100.0
2012-07-17 12:50:00,5.6,5.6,5.59,5.6,15300.0,5.6,5.6,5.59,5.6,15300.0
2012-07-17 13:00:00,5.6,5.6,5.59,5.59,69600.0,5.6,5.6,5.59,5.59,69600.0
2012-07-17 13:10:00,5.6,5.6,5.59,5.6,26600.0,5.6,5.6,5.59,5.6,26600.0
2012-07-17 13:20:00,5.6,5.6,5.59,5.6,248700.0,5.6,5.6,5.59,5.6,248700.0
2012-07-17 13:30:00,5.6,5.6,5.59,5.6,14200.0,5.6,5.6,5.59,5.6,14200.0
2012-07-17 13:40:00,5.6,5.6,5.59,5.6,50200.0,5.6,5.6,5.59,5.6,50200.0
2012-07-17 13:50:00,5.6,5.6,5.59,5.6,35900.0,5.6,5.6,5.59,5.6,35900.0
2012-07-17 14:00:00,5.6,5.6,5.59,5.59,425700.0,5.6,5.6,5.59,5.59,425700.0
2012-07-17 14:10:00,5.6,5.61,5.59,5.61,113800.0,5.6,5.61,5.59,5.61,113800.0
2012-07-17 14:20:00,5.61,5.61,5.6,5.61,41900.0,5.61,5.61,5.6,5.61,41900.0
2012-07-17 14:30:00,5.61,5.61,5.6,5.6,79000.0,5.61,5.61,5.6,5.6,79000.0
2012-07-17 14:40:00,5.61,5.61,5.6,5.61,214000.0,5.61,5.61,5.6,5.61,214000.0
2012-07-17 14:50:00,5.61,5.62,5.6,5.62,146500.0,5.61,5.62,5.6,5.62,146500.0
2012-07-17 15:00:00,5.61,5.62,5.61,5.61,17400.0,5.61,5.62,5.61,5.61,17400.0
2012-07-17 15:10:00,5.62,5.63,5.61,5.63,86400.0,5.62,5.63,5.61,5.63,86400.0
2012-07-17 15:20:00,5.63,5.63,5.62,5.62,44200.0,5.63,5.63,5.62,5.62,44200.0
2012-07-17 15:30:00,5.63,5.63,5.62,5.63,95100.0,5.63,5.63,5.62,5.63,95100.0
2012-07-17 15:40:00,5.63,5.63,5.62,5.63,225100.0,5.63,5.63,5.62,5.63,225100.0
2012-07-17 15:50:00,5.63,5.64,5.62,5.64,856300.0,5.63,5.64,5.62,5.64,856300.0
2012-07-18 09:30:00,5.55,5.56,5.51,5.54,580900.0,5.55,5.56,5.51,5.54,580900.0
2012-07-18 09:40:00,5.55,5.58,5.54,5.57,627800.0,5.55,5.58,5.54,5.57,627800.0
2012-07-18 09:50:00,5.57,5.6,5.56,5.6,154900.0,5.57,5.6,5.56,5.6,154900.0
2012-07-18 10:00:00,5.6,5.6,5.57,5.59,937000.0,5.6,5.6,5.57,5.59,937000.0
2012-07-18 10:10:00,5.59,5.59,5.58,5.59,38900.0,5.59,5.59,5.58,5.59,38900.0
2012-07-18 10:20:00,5.58,5.6,5.58,5.6,53400.0,5.58,5.6,5.58,5.6,53400.0
2012-07-18 10:30:00,5.6,5.6,5.57,5.58,232700.0,5.6,5.6,5.57,5.58,232700.0
2012-07-18 10:40:00,5.58,5.59,5.56,5.58,456800.0,5.58,5.59,5.56,5.58,456800.0
2012-07-18 10:50:00,5.58,5.58,5.57,5.58,250300.0,5.58,5.58,5.57,5.58,250300.0
2012-07-18 11:00:00,5.57,5.58,5.56,5.57,82400.0,5.57,5.58,5.56,5.57,82400.0
2012-07-18 11:10:00,5.56,5.57,5.56,5.57,115100.0,5.56,5.57,5.56,5.57,115100.0
2012-07-18 11:20:00,5.57,5.57,5.56,5.57,48500.0,5.57,5.57,5.56,5.57,48500.0
2012-07-18 11:30:00,5.57,5.59,5.57,5.58,135700.0,5.57,5.59,5.57,5.58,135700.0
2012-07-18 11:40:00,5.59,5.59,5.58,5.58,43000.0,5.59,5.59,5.58,5.58,43000.0
2012-07-18 11:50:00,5.58,5.6,5.58,5.6,89600.0,5.58,5.6,5.58,5.6,89600.0
2012-07-18 12:00:00,5.6,5.62,5.59,5.62,163600.0,5.6,5.62,5.59,5.62,163600.0
2012-07-18 12:10:00,5.62,5.63,5.58,5.6,1040700.0,5.62,5.63,5.58,5.6,1040700.0
2012-07-18 12:20:00,5.59,5.6,5.59,5.6,88000.0,5.59,5.6,5.59,5.6,88000.0
2012-07-18 12:30:00,5.6,5.62,5.6,5.61,224700.0,5.6,5.62,5.6,5.61,224700.0
2012-07-18 12:40:00,5.6,5.61,5.58,5.6,405400.0,5.6,5.61,5.58,5.6,405400.0
2012-07-18 12:50:00,5.6,5.6,5.59,5.6,21300.0,5.6,5.6,5.59,5.6,21300.0
2012-07-18 13:00:00,5.6,5.6,5.59,5.6,26000.0,5.6,5.6,5.59,5.6,26000.0
2012-07-18 13:10:00,5.6,5.6,5.59,5.6,18100.0,5.6,5.6,5.59,5.6,18100.0
2012-07-18 13:20:00,5.6,5.6,5.59,5.6,22700.0,5.6,5.6,5.59,5.6,22700.0
2012-07-18 13:30:00,5.6,5.6,5.57,5.58,285000.0,5.6,5.6,5.57,5.58,285000.0
2012-07-18 13:40:00,5.58,5.58,5.57,5.58,83200.0,5.58,5.58,5.57,5.58,83200.0
2012-07-18 13:50:00,5.58,5.58,5.57,5.58,79300.0,5.58,5.58,5.57,5.58,79300.0
2012-07-18 14:00:00,5.57,5.58,5.57,5.58,72200.0,5.57,5.58,5.57,5.58,72200.0
2012-07-18 14:10:00,5.58,5.59,5.57,5.59,175300.0,5.58,5.59,5.57,5.59,175300.0
2012-07-18 14:20:00,5.58,5.59,5.58,5.58,53800.0,5.58,5.59,5.58,5.58,53800.0
2012-07-18 14:30:00,5.59,5.59,5.58,5.58,79300.0,5.59,5.59,5.58,5.58,79300.0
2012-07-18 14:40:00,5.58,5.59,5.58,5.59,81500.0,5.58,5.59,5.58,5.59,81500.0
2012-07-18 14:50:00,5.59,5.59,5.58,5.58,98900.0,5.59,5.59,5.58,5.58,98900.0
2012-07-18 15:00:00,5.59,5.59,5.58,5.58,140300.0,5.59,5.59,5.58,5.58,140300.0
2012-07-18 15:10:00,5.58,5.59,5.58,5.58,180700.0,5.58,5.59,5.58,5.58,180700.0
2012-07-18 15:20:00,5.58,5.6,5.58,5.58,619200.0,5.58,5.6,5.58,5.58,619200.0
2012-07-18 15:30:00,5.58,5.59,5.57,5.59,803200.0,5.58,5.59,5.57,5.59,803200.0
2012-07-18 15:40:00,5.58,5.6,5.55,5.57,2386100.0,5.58,5.6,5.55,5.57,2386100.0
2012-07-18 15:50:00,5.56,5.58,5.55,5.57,1867400.0,5.56,5.58,5.55,5.57,1867400.0
2012-07-19 09:30:00,5.58,5.59,5.54,5.59,120500.0,5.58,5.59,5.54,5.59,120500.0
2012-07-19 09:40:00,5.59,5.6,5.55,5.55,196000.0,5.59,5.6,5.55,5.55,196000.0
2012-07-19 09:50:00,5.55,5.57,5.55,5.56,98800.0,5.55,5.57,5.55,5.56,98800.0
2012-07-19 10:00:00,5.55,5.56,5.53,5.54,250300.0,5.55,5.56,5.53,5.54,250300.0
2012-07-19 10:10:00,5.54,5.55,5.52,5.54,469500.0,5.54,5.55,5.52,5.54,469500.0
2012-07-19 10:20:00,5.55,5.55,5.54,5.55,107700.0,5.55,5.55,5.54,5.55,107700.0
2012-07-19 10:30:00,5.55,5.55,5.53,5.54,138300.0,5.55,5.55,5.53,5.54,138300.0
2012-07-19 10:40:00,5.53,5.55,5.51,5.54,1203700.0,5.53,5.55,5.51,5.54,1203700.0
2012-07-19 10:50:00,5.53,5.54,5.53,5.53,81000.0,5.53,5.54,5.53,5.53,81000.0
2012-07-19 11:00:00,5.53,5.55,5.53,5.53,433500.0,5.53,5.55,5.53,5.53,433500.0
2012-07-19 11:10:00,5.53,5.54,5.52,5.53,253600.0,5.53,5.54,5.52,5.53,253600.0
2012-07-19 11:20:00,5.52,5.54,5.52,5.52,233100.0,5.52,5.54,5.52,5.52,233100.0
2012-07-19 11:30:00,5.53,5.54,5.52,5.53,184700.0,5.53,5.54,5.52,5.53,184700.0
2012-07-19 11:40:00,5.53,5.54,5.52,5.52,118700.0,5.53,5.54,5.52,5.52,118700.0
2012-07-19 11:50:00,5.52,5.53,5.52,5.53,36100.0,5.52,5.53,5.52,5.53,36100.0
2012-07-19 12:00:00,5.53,5.54,5.52,5.53,53800.0,5.53,5.54,5.52,5.53,53800.0
2012-07-19 12:10:00,5.53,5.54,5.53,5.53,67900.0,5.53,5.54,5.53,5.53,67900.0
2012-07-19 12:20:00,5.53,5.58,5.53,5.55,508100.0,5.53,5.58,5.53,5.55,508100.0
2012-07-19 12:30:00,5.55,5.56,5.55,5.56,91400.0,5.55,5.56,5.55,5.56,91400.0
2012-07-19 12:40:00,5.56,5.56,5.55,5.56,36600.0,5.56,5.56,5.55,5.56,36600.0
2012-07-19 12:50:00,5.56,5.56,5.55,5.56,25000.0,5.56,5.56,5.55,5.56,25000.0
2012-07-19 13:00:00,5.55,5.56,5.55,5.56,38700.0,5.55,5.56,5.55,5.56,38700.0
2012-07-19 13:10:00,5.56,5.57,5.54,5.56,1402800.0,5.56,5.57,5.54,5.56,1402800.0
2012-07-19 13:20:00,5.57,5.57,5.56,5.57,93200.0,5.57,5.57,5.56,5.57,93200.0
2012-07-19 13:30:00,5.57,5.57,5.55,5.56,132100.0,5.57,5.57,5.55,5.56,132100.0
2012-07-19 13:40:00,5.56,5.56,5.54,5.55,801300.0,5.56,5.56,5.54,5.55,801300.0
2012-07-19 13:50:00,5.55,5.57,5.54,5.56,307000.0,5.55,5.57,5.54,5.56,307000.0
2012-07-19 14:00:00,5.56,5.56,5.55,5.56,132800.0,5.56,5.56,5.55,5.56,132800.0
2012-07-19 14:10:00,5.56,5.56,5.55,5.55,42500.0,5.56,5.56,5.55,5.55,42500.0
2012-07-19 14:20:00,5.56,5.56,5.55,5.56,39200.0,5.56,5.56,5.55,5.56,39200.0
2012-07-19 14:30:00,5.56,5.58,5.55,5.58,927000.0,5.56,5.58,5.55,5.58,927000.0
2012-07-19 14:40:00,5.58,5.58,5.57,5.57,249200.0,5.58,5.58,5.57,5.57,249200.0
2012-07-19 14:50:00,5.58,5.58,5.57,5.57,49600.0,5.58,5.58,5.57,5.57,49600.0
2012-07-19 15:00:00,5.58,5.58,5.57,5.58,123900.0,5.58,5.58,5.57,5.58,123900.0
2012-07-19 15:10:00,5.58,5.59,5.58,5.59,195500.0,5.58,5.59,5.58,5.59,195500.0
2012-07-19 15:20:00,5.59,5.6,5.58,5.58,323100.0,5.59,5.6,5.58,5.58,323100.0
2012-07-19 15:30:00,5.59,5.59,5.58,5.58,244700.0,5.59,5.59,5.58,5.58,244700.0
2012-07-19 15:40:00,5.58,5.59,5.58,5.58,344200.0,5.58,5.59,5.58,5.58,344200.0
2012-07-19 15:50:00,5.59,5.59,5.56,5.57,1149600.0,5.59,5.59,5.56,5.57,1149600.0
2012-07-20 09:30:00,5.55,5.55,5.49,5.53,919400.0,5.55,5.55,5.49,5.53,919400.0
2012-07-20 09:40:00,5.53,5.53,5.5,5.5,90100.0,5.53,5.53,5.5,5.5,90100.0
2012-07-20 09:50:00,5.51,5.52,5.5,5.51,138300.0,5.51,5.52,5.5,5.51,138300.0
2012-07-20 10:00:00,5.51,5.52,5.51,5.51,82900.0,5.51,5.52,5.51,5.51,82900.0
2012-07-20 10:10:00,5.51,5.53,5.5,5.5,431800.0,5.51,5.53,5.5,5.5,431800.0
2012-07-20 10:20:00,5.5,5.51,5.49,5.5,219700.0,5.5,5.51,5.49,5.5,219700.0
2012-07-20 10:30:00,5.49,5.5,5.49,5.49,187100.0,5.49,5.5,5.49,5.49,187100.0
2012-07-20 10:40:00,5.5,5.5,5.49,5.5,76700.0,5.5,5.5,5.49,5.5,76700.0
2012-07-20 10:50:00,5.5,5.51,5.49,5.5,129600.0,5.5,5.51,5.49,5.5,129600.0
2012-07-20 11:00:00,5.51,5.51,5.49,5.49,256900.0,5.51,5.51,5.49,5.49,256900.0
2012-07-20 11:10:00,5.49,5.5,5.48,5.48,326000.0,5.49,5.5,5.48,5.48,326000.0
2012-07-20 11:20:00,5.49,5.49,5.48,5.49,38300.0,5.49,5.49,5.48,5.49,38300.0
2012-07-20 11:30:00,5.49,5.49,5.48,5.49,44400.0,5.49,5.49,5.48,5.49,44400.0
2012-07-20 11:40:00,5.48,5.49,5.48,5.48,30300.0,5.48,5.49,5.48,5.48,30300.0
2012-07-20 11:50:00,5.49,5.49,5.48,5.48,44500.0,5.49,5.49,5.48,5.48,44500.0
2012-07-20 12:00:00,5.49,5.49,5.47,5.47,192500.0,5.49,5.49,5.47,5.47,192500.0
2012-07-20 12:10:00,5.47,5.48,5.45,5.45,219000.0,5.47,5.48,5.45,5.45,219000.0
2012-07-20 12:20:00,5.45,5.46,5.45,5.46,103000.0,5.45,5.46,5.45,5.46,103000.0
2012-07-20 12:30:00,5.45,5.48,5.44,5.47,485800.0,5.45,5.48,5.44,5.47,485800.0
2012-07-20 12:40:00,5.47,5.48,5.47,5.47,32200.0,5.47,5.48,5.47,5.47,32200.0
2012-07-20 12:50:00,5.47,5.48,5.47,5.48,34300.0,5.47,5.48,5.47,5.48,34300.0
2012-07-20 13:00:00,5.47,5.48,5.46,5.46,70500.0,5.47,5.48,5.46,5.46,70500.0
2012-07-20 13:10:00,5.46,5.47,5.45,5.46,253200.0,5.46,5.47,5.45,5.46,253200.0
2012-07-20 13:20:00,5.46,5.46,5.45,5.45,308300.0,5.46,5.46,5.45,5.45,308300.0
2012-07-20 13:30:00,5.45,5.46,5.45,5.45,26000.0,5.45,5.46,5.45,5.45,26000.0
2012-07-20 13:40:00,5.45,5.46,5.45,5.46,13300.0,5.45,5.46,5.45,5.46,13300.0
2012-07-20 13:50:00,5.45,5.46,5.45,5.45,26900.0,5.45,5.46,5.45,5.45,26900.0
2012-07-20 14:00:00,5.45,5.46,5.45,5.46,47800.0,5.45,5.46,5.45,5.46,47800.0
2012-07-20 14:10:00,5.45,5.46,5.45,5.46,31400.0,5.45,5.46,5.45,5.46,31400.0
2012-07-20 14:20:00,5.45,5.46,5.45,5.46,25900.0,5.45,5.46,5.45,5.46,25900.0
2012-07-20 14:30:00,5.46,5.46,5.44,5.45,267500.0,5.46,5.46,5.44,5.45,267500.0
2012-07-20 14:40:00,5.44,5.45,5.44,5.44,29400.0,5.44,5.45,5.44,5.44,29400.0
2012-07-20 14:50:00,5.44,5.45,5.43,5.43,143000.0,5.44,5.45,5.43,5.43,143000.0
2012-07-20 15:00:00,5.43,5.44,5.43,5.43,110500.0,5.43,5.44,5.43,5.43,110500.0
2012-07-20 15:10:00,5.44,5.44,5.43,5.43,161200.0,5.44,5.44,5.43,5.43,161200.0
2012-07-20 15:20:00,5.43,5.44,5.43,5.43,84800.0,5.43,5.44,5.43,5.43,84800.0
2012-07-20 15:30:00,5.43,5.44,5.41,5.41,308400.0,5.43,5.44,5.41,5.41,308400.0
2012-07-20 15:40:00,5.41,5.42,5.41,5.42,214300.0,5.41,5.42,5.41,5.42,214300.0
2012-07-20 15:50:00,5.41,5.42,5.38,5.39,1724800.0,5.41,5.42,5.38,5.39,1724800.0
2012-07-23 09:30:00,5.35,5.37,5.28,5.35,366900.0,5.35,5.37,5.28,5.35,366900.0
2012-07-23 09:40:00,5.35,5.35,5.28,5.31,330400.0,5.35,5.35,5.28,5.31,330400.0
2012-07-23 09:50:00,5.3,5.33,5.3,5.3,268900.0,5.3,5.33,5.3,5.3,268900.0
2012-07-23 10:00:00,5.3,5.31,5.27,5.28,156200.0,5.3,5.31,5.27,5.28,156200.0
2012-07-23 10:10:00,5.27,5.3,5.27,5.29,497500.0,5.27,5.3,5.27,5.29,497500.0
2012-07-23 10:20:00,5.28,5.29,5.28,5.29,150500.0,5.28,5.29,5.28,5.29,150500.0
2012-07-23 10:30:00,5.28,5.32,5.28,5.32,445000.0,5.28,5.32,5.28,5.32,445000.0
2012-07-23 10:40:00,5.32,5.34,5.31,5.33,180500.0,5.32,5.34,5.31,5.33,180500.0
2012-07-23 10:50:00,5.33,5.34,5.31,5.31,442700.0,5.33,5.34,5.31,5.31,442700.0
2012-07-23 11:00:00,5.31,5.32,5.3,5.31,162100.0,5.31,5.32,5.3,5.31,162100.0
2012-07-23 11:10:00,5.3,5.31,5.28,5.28,197700.0,5.3,5.31,5.28,5.28,197700.0
2012-07-23 11:20:00,5.28,5.3,5.28,5.3,194800.0,5.28,5.3,5.28,5.3,194800.0
2012-07-23 11:30:00,5.29,5.3,5.28,5.28,185100.0,5.29,5.3,5.28,5.28,185100.0
2012-07-23 11:40:00,5.28,5.29,5.27,5.28,164100.0,5.28,5.29,5.27,5.28,164100.0
2012-07-23 11:50:00,5.27,5.28,5.27,5.28,70500.0,5.27,5.28,5.27,5.28,70500.0
2012-07-23 12:00:00,5.27,5.28,5.27,5.27,57400.0,5.27,5.28,5.27,5.27,57400.0
2012-07-23 12:10:00,5.27,5.28,5.26,5.27,110600.0,5.27,5.28,5.26,5.27,110600.0
2012-07-23 12:20:00,5.26,5.27,5.26,5.27,53100.0,5.26,5.27,5.26,5.27,53100.0
2012-07-23 12:30:00,5.26,5.28,5.26,5.28,156500.0,5.26,5.28,5.26,5.28,156500.0
2012-07-23 12:40:00,5.27,5.29,5.27,5.29,107800.0,5.27,5.29,5.27,5.29,107800.0
2012-07-23 12:50:00,5.28,5.3,5.28,5.3,103000.0,5.28,5.3,5.28,5.3,103000.0
2012-07-23 13:00:00,5.29,5.3,5.27,5.29,408600.0,5.29,5.3,5.27,5.29,408600.0
2012-07-23 13:10:00,5.29,5.3,5.28,5.3,133500.0,5.29,5.3,5.28,5.3,133500.0
2012-07-23 13:20:00,5.3,5.3,5.29,5.29,675200.0,5.3,5.3,5.29,5.29,675200.0
2012-07-23 13:30:00,5.29,5.3,5.28,5.29,227000.0,5.29,5.3,5.28,5.29,227000.0
2012-07-23 13:40:00,5.28,5.29,5.28,5.28,85000.0,5.28,5.29,5.28,5.28,85000.0
2012-07-23 13:50:00,5.28,5.29,5.28,5.28,68100.0,5.28,5.29,5.28,5.28,68100.0
2012-07-23 14:00:00,5.28,5.29,5.28,5.28,167800.0,5.28,5.29,5.28,5.28,167800.0
2012-07-23 14:10:00,5.28,5.29,5.28,5.28,77200.0,5.28,5.29,5.28,5.28,77200.0
2012-07-23 14:20:00,5.28,5.29,5.28,5.29,114000.0,5.28,5.29,5.28,5.29,114000.0
2012-07-23 14:30:00,5.29,5.29,5.27,5.28,158300.0,5.29,5.29,5.27,5.28,158300.0
2012-07-23 14:40:00,5.27,5.29,5.27,5.29,108900.0,5.27,5.29,5.27,5.29,108900.0
2012-07-23 14:50:00,5.28,5.29,5.28,5.28,212400.0,5.28,5.29,5.28,5.28,212400.0
2012-07-23 15:00:00,5.28,5.29,5.28,5.29,182700.0,5.28,5.29,5.28,5.29,182700.0
2012-07-23 15:10:00,5.28,5.29,5.28,5.29,126300.0,5.28,5.29,5.28,5.29,126300.0
2012-07-23 15:20:00,5.29,5.31,5.28,5.29,814100.0,5.29,5.31,5.28,5.29,814100.0
2012-07-23 15:30:00,5.29,5.3,5.29,5.29,221300.0,5.29,5.3,5.29,5.29,221300.0
2012-07-23 15:40:00,5.29,5.3,5.28,5.28,557700.0,5.29,5.3,5.28,5.28,557700.0
2012-07-23 15:50:00,5.29,5.29,5.26,5.26,1617900.0,5.29,5.29,5.26,5.26,1617900.0
2012-07-24 09:30:00,5.27,5.33,5.26,5.3,283100.0,5.27,5.33,5.26,5.3,283100.0
2012-07-24 09:40:00,5.3,5.3,5.25,5.25,113000.0,5.3,5.3,5.25,5.25,113000.0
2012-07-24 09:50:00,5.25,5.26,5.24,5.25,188300.0,5.25,5.26,5.24,5.25,188300.0
2012-07-24 10:00:00,5.25,5.28,5.24,5.28,274100.0,5.25,5.28,5.24,5.28,274100.0
2012-07-24 10:10:00,5.28,5.29,5.27,5.28,544000.0,5.28,5.29,5.27,5.28,544000.0
2012-07-24 10:20:00,5.29,5.31,5.27,5.3,1064400.0,5.29,5.31,5.27,5.3,1064400.0
2012-07-24 10:30:00,5.3,5.3,5.29,5.29,54400.0,5.3,5.3,5.29,5.29,54400.0
2012-07-24 10:40:00,5.29,5.3,5.27,5.28,274500.0,5.29,5.3,5.27,5.28,274500.0
2012-07-24 10:50:00,5.27,5.28,5.26,5.26,127800.0,5.27,5.28,5.26,5.26,127800.0
2012-07-24 11:00:00,5.26,5.27,5.26,5.26,92700.0,5.26,5.27,5.26,5.26,92700.0
2012-07-24 11:10:00,5.26,5.28,5.25,5.27,212200.0,5.26,5.28,5.25,5.27,212200.0
2012-07-24 11:20:00,5.28,5.28,5.27,5.28,46700.0,5.28,5.28,5.27,5.28,46700.0
2012-07-24 11:30:00,5.27,5.28,5.23,5.25,409800.0,5.27,5.28,5.23,5.25,409800.0
2012-07-24 11:40:00,5.25,5.26,5.24,5.25,121300.0,5.25,5.26,5.24,5.25,121300.0
2012-07-24 11:50:00,5.25,5.26,5.25,5.26,29300.0,5.25,5.26,5.25,5.26,29300.0
2012-07-24 12:00:00,5.25,5.26,5.22,5.23,268100.0,5.25,5.26,5.22,5.23,268100.0
2012-07-24 12:10:00,5.23,5.23,5.22,5.23,51400.0,5.23,5.23,5.22,5.23,51400.0
2012-07-24 12:20:00,5.22,5.23,5.21,5.22,239100.0,5.22,5.23,5.21,5.22,239100.0
2012-07-24 12:30:00,5.21,5.24,5.21,5.24,106400.0,5.21,5.24,5.21,5.24,106400.0
2012-07-24 12:40:00,5.24,5.24,5.23,5.23,51800.0,5.24,5.24,5.23,5.23,51800.0
2012-07-24 12:50:00,5.23,5.24,5.23,5.24,32700.0,5.23,5.24,5.23,5.24,32700.0
2012-07-24 13:00:00,5.23,5.24,5.23,5.24,73800.0,5.23,5.24,5.23,5.24,73800.0
2012-07-24 13:10:00,5.24,5.25,5.23,5.25,119900.0,5.24,5.25,5.23,5.25,119900.0
2012-07-24 13:20:00,5.24,5.25,5.24,5.25,35100.0,5.24,5.25,5.24,5.25,35100.0
2012-07-24 13:30:00,5.25,5.25,5.22,5.23,154300.0,5.25,5.25,5.22,5.23,154300.0
2012-07-24 13:40:00,5.22,5.23,5.21,5.21,174200.0,5.22,5.23,5.21,5.21,174200.0
2012-07-24 13:50:00,5.21,5.23,5.21,5.23,151600.0,5.21,5.23,5.21,5.23,151600.0
2012-07-24 14:00:00,5.23,5.23,5.21,5.21,98400.0,5.23,5.23,5.21,5.21,98400.0
2012-07-24 14:10:00,5.21,5.22,5.21,5.21,73900.0,5.21,5.22,5.21,5.21,73900.0
2012-07-24 14:20:00,5.21,5.22,5.18,5.21,375000.0,5.21,5.22,5.18,5.21,375000.0
2012-07-24 14:30:00,5.21,5.21,5.2,5.2,132300.0,5.21,5.21,5.2,5.2,132300.0
2012-07-24 14:40:00,5.21,5.21,5.2,5.2,77700.0,5.21,5.21,5.2,5.2,77700.0
2012-07-24 14:50:00,5.2,5.21,5.2,5.2,70100.0,5.2,5.21,5.2,5.2,70100.0
2012-07-24 15:00:00,5.2,5.21,5.19,5.19,163900.0,5.2,5.21,5.19,5.19,163900.0
2012-07-24 15:10:00,5.19,5.2,5.17,5.19,550300.0,5.19,5.2,5.17,5.19,550300.0
2012-07-24 15:20:00,5.19,5.21,5.18,5.21,335500.0,5.19,5.21,5.18,5.21,335500.0
2012-07-24 15:30:00,5.21,5.21,5.2,5.21,170200.0,5.21,5.21,5.2,5.21,170200.0
2012-07-24 15:40:00,5.21,5.21,5.16,5.16,525500.0,5.21,5.21,5.16,5.16,525500.0
2012-07-24 15:50:00,5.16,5.21,5.16,5.19,1476000.0,5.16,5.21,5.16,5.19,1476000.0
2012-07-25 09:30:00,5.23,5.3,5.22,5.28,438400.0,5.23,5.3,5.22,5.28,438400.0
2012-07-25 09:40:00,5.29,5.29,5.25,5.25,316000.0,5.29,5.29,5.25,5.25,316000.0
2012-07-25 09:50:00,5.25,5.28,5.24,5.28,239300.0,5.25,5.28,5.24,5.28,239300.0
2012-07-25 10:00:00,5.27,5.28,5.25,5.28,183300.0,5.27,5.28,5.25,5.28,183300.0
2012-07-25 10:10:00,5.28,5.28,5.25,5.27,237200.0,5.28,5.28,5.25,5.27,237200.0
2012-07-25 10:20:00,5.27,5.27,5.23,5.23,135200.0,5.27,5.27,5.23,5.23,135200.0
2012-07-25 10:30:00,5.23,5.24,5.22,5.22,303000.0,5.23,5.24,5.22,5.22,303000.0
2012-07-25 10:40:00,5.22,5.23,5.22,5.22,85300.0,5.22,5.23,5.22,5.22,85300.0
2012-07-25 10:50:00,5.23,5.23,5.18,5.18,148800.0,5.23,5.23,5.18,5.18,148800.0
2012-07-25 11:00:00,5.19,5.2,5.16,5.2,320800.0,5.19,5.2,5.16,5.2,320800.0
2012-07-25 11:10:00,5.2,5.2,5.19,5.2,72200.0,5.2,5.2,5.19,5.2,72200.0
2012-07-25 11:20:00,5.2,5.2,5.19,5.19,70400.0,5.2,5.2,5.19,5.19,70400.0
2012-07-25 11:30:00,5.19,5.2,5.19,5.19,80100.0,5.19,5.2,5.19,5.19,80100.0
2012-07-25 11:40:00,5.19,5.2,5.18,5.18,97700.0,5.19,5.2,5.18,5.18,97700.0
2012-07-25 11:50:00,5.19,5.19,5.18,5.18,46800.0,5.19,5.19,5.18,5.18,46800.0
2012-07-25 12:00:00,5.19,5.19,5.18,5.19,37600.0,5.19,5.19,5.18,5.19,37600.0
2012-07-25 12:10:00,5.19,5.19,5.15,5.17,293200.0,5.19,5.19,5.15,5.17,293200.0
2012-07-25 12:20:00,5.18,5.18,5.17,5.18,41600.0,5.18,5.18,5.17,5.18,41600.0
2012-07-25 12:30:00,5.17,5.21,5.17,5.21,325600.0,5.17,5.21,5.17,5.21,325600.0
2012-07-25 12:40:00,5.21,5.23,5.2,5.22,506200.0,5.21,5.23,5.2,5.22,506200.0
2012-07-25 12:50:00,5.21,5.22,5.21,5.22,37100.0,5.21,5.22,5.21,5.22,37100.0
2012-07-25 13:00:00,5.21,5.23,5.21,5.22,189000.0,5.21,5.23,5.21,5.22,189000.0
2012-07-25 13:10:00,5.22,5.23,5.22,5.22,75400.0,5.22,5.23,5.22,5.22,75400.0
2012-07-25 13:20:00,5.23,5.24,5.22,5.24,609000.0,5.23,5.24,5.22,5.24,609000.0
2012-07-25 13:30:00,5.24,5.25,5.22,5.25,256800.0,5.24,5.25,5.22,5.25,256800.0
2012-07-25 13:40:00,5.25,5.25,5.23,5.24,168600.0,5.25,5.25,5.23,5.24,168600.0
2012-07-25 13:50:00,5.23,5.24,5.23,5.24,156500.0,5.23,5.24,5.23,5.24,156500.0
2012-07-25 14:00:00,5.24,5.24,5.23,5.24,127400.0,5.24,5.24,5.23,5.24,127400.0
2012-07-25 14:10:00,5.23,5.25,5.23,5.25,393600.0,5.23,5.25,5.23,5.25,393600.0
2012-07-25 14:20:00,5.24,5.27,5.24,5.25,264400.0,5.24,5.27,5.24,5.25,264400.0
2012-07-25 14:30:00,5.25,5.29,5.25,5.29,478500.0,5.25,5.29,5.25,5.29,478500.0
2012-07-25 14:40:00,5.28,5.31,5.27,5.29,500000.0,5.28,5.31,5.27,5.29,500000.0
2012-07-25 14:50:00,5.29,5.3,5.27,5.29,436800.0,5.29,5.3,5.27,5.29,436800.0
2012-07-25 15:00:00,5.29,5.3,5.27,5.28,250300.0,5.29,5.3,5.27,5.28,250300.0
2012-07-25 15:10:00,5.28,5.29,5.27,5.29,738800.0,5.28,5.29,5.27,5.29,738800.0
2012-07-25 15:20:00,5.28,5.3,5.28,5.29,358400.0,5.28,5.3,5.28,5.29,358400.0
2012-07-25 15:30:00,5.3,5.31,5.29,5.31,432000.0,5.3,5.31,5.29,5.31,432000.0
2012-07-25 15:40:00,5.31,5.31,5.3,5.3,764200.0,5.31,5.31,5.3,5.3,764200.0
2012-07-25 15:50:00,5.3,5.34,5.3,5.34,2119700.0,5.3,5.34,5.3,5.34,2119700.0
2012-07-26 09:30:00,5.2,5.29,5.16,5.17,2621300.0,5.2,5.29,5.16,5.17,2621300.0
2012-07-26 09:40:00,5.17,5.2,5.13,5.16,3257700.0,5.17,5.2,5.13,5.16,3257700.0
2012-07-26 09:50:00,5.17,5.28,5.16,5.18,5839600.0,5.17,5.28,5.16,5.18,5839600.0
2012-07-26 10:00:00,5.17,5.2,5.15,5.18,2281700.0,5.17,5.2,5.15,5.18,2281700.0
2012-07-26 10:10:00,5.18,5.19,5.15,5.19,1295600.0,5.18,5.19,5.15,5.19,1295600.0
2012-07-26 10:20:00,5.19,5.21,5.16,5.17,1740800.0,5.19,5.21,5.16,5.17,1740800.0
2012-07-26 10:30:00,5.18,5.2,5.17,5.2,794200.0,5.18,5.2,5.17,5.2,794200.0
2012-07-26 10:40:00,5.2,5.2,5.02,5.05,4293300.0,5.2,5.2,5.02,5.05,4293300.0
2012-07-26 10:50:00,5.04,5.06,4.96,4.97,3248300.0,5.04,5.06,4.96,4.97,3248300.0
2012-07-26 11:00:00,4.98,5.01,4.93,4.93,3672500.0,4.98,5.01,4.93,4.93,3672500.0
2012-07-26 11:10:00,4.94,4.99,4.94,4.99,2086200.0,4.94,4.99,4.94,4.99,2086200.0
2012-07-26 11:20:00,4.99,5.05,4.98,5.03,5900900.0,4.99,5.05,4.98,5.03,5900900.0
2012-07-26 11:30:00,5.03,5.03,5.0,5.02,1031500.0,5.03,5.03,5.0,5.02,1031500.0
2012-07-26 11:40:00,5.02,5.07,5.01,5.03,2339400.0,5.02,5.07,5.01,5.03,2339400.0
2012-07-26 11:50:00,5.04,5.06,5.01,5.02,1429200.0,5.04,5.06,5.01,5.02,1429200.0
2012-07-26 12:00:00,5.03,5.03,4.99,5.0,889300.0,5.03,5.03,4.99,5.0,889300.0
2012-07-26 12:10:00,5.01,5.01,4.97,5.0,895700.0,5.01,5.01,4.97,5.0,895700.0
2012-07-26 12:20:00,5.0,5.02,5.0,5.0,556600.0,5.0,5.02,5.0,5.0,556600.0
2012-07-26 12:30:00,5.01,5.01,4.98,5.0,972400.0,5.01,5.01,4.98,5.0,972400.0
2012-07-26 12:40:00,5.0,5.0,4.98,4.98,689600.0,5.0,5.0,4.98,4.98,689600.0
2012-07-26 12:50:00,4.99,4.99,4.96,4.96,220700.0,4.99,4.99,4.96,4.96,220700.0
2012-07-26 13:00:00,4.97,4.99,4.96,4.98,753800.0,4.97,4.99,4.96,4.98,753800.0
2012-07-26 13:10:00,4.98,4.99,4.97,4.98,306700.0,4.98,4.99,4.97,4.98,306700.0
2012-07-26 13:20:00,4.99,4.99,4.96,4.96,755300.0,4.99,4.99,4.96,4.96,755300.0
2012-07-26 13:30:00,4.96,4.98,4.9,4.92,1454000.0,4.96,4.98,4.9,4.92,1454000.0
2012-07-26 13:40:00,4.92,4.94,4.83,4.83,3209400.0,4.92,4.94,4.83,4.83,3209400.0
2012-07-26 13:50:00,4.84,4.87,4.79,4.86,4063000.0,4.84,4.87,4.79,4.86,4063000.0
2012-07-26 14:00:00,4.86,4.88,4.85,4.86,582000.0,4.86,4.88,4.85,4.86,582000.0
2012-07-26 14:10:00,4.85,4.86,4.83,4.84,467000.0,4.85,4.86,4.83,4.84,467000.0
2012-07-26 14:20:00,4.83,4.84,4.83,4.84,285300.0,4.83,4.84,4.83,4.84,285300.0
2012-07-26 14:30:00,4.84,4.84,4.83,4.84,569000.0,4.84,4.84,4.83,4.84,569000.0
2012-07-26 14:40:00,4.84,4.92,4.83,4.92,985600.0,4.84,4.92,4.83,4.92,985600.0
2012-07-26 14:50:00,4.92,4.96,4.91,4.95,744500.0,4.92,4.96,4.91,4.95,744500.0
2012-07-26 15:00:00,4.94,4.95,4.93,4.94,447200.0,4.94,4.95,4.93,4.94,447200.0
2012-07-26 15:10:00,4.94,4.94,4.93,4.94,261600.0,4.94,4.94,4.93,4.94,261600.0
2012-07-26 15:20:00,4.94,4.94,4.93,4.94,972600.0,4.94,4.94,4.93,4.94,972600.0
2012-07-26 15:30:00,4.94,4.94,4.93,4.93,717500.0,4.94,4.94,4.93,4.93,717500.0
2012-07-26 15:40:00,4.94,4.98,4.9,4.98,5657600.0,4.94,4.98,4.9,4.98,5657600.0
2012-07-26 15:50:00,4.98,5.02,4.96,4.97,4525800.0,4.98,5.02,4.96,4.97,4525800.0
2012-07-27 09:30:00,5.02,5.02,5.0,5.0,880000.0,5.02,5.02,5.0,5.0,880000.0
2012-07-27 09:40:00,5.01,5.02,5.0,5.02,768100.0,5.01,5.02,5.0,5.02,768100.0
2012-07-27 09:50:00,5.02,5.07,5.01,5.07,788200.0,5.02,5.07,5.01,5.07,788200.0
2012-07-27 10:00:00,5.07,5.08,5.05,5.07,835800.0,5.07,5.08,5.05,5.07,835800.0
2012-07-27 10:10:00,5.07,5.07,5.04,5.05,449900.0,5.07,5.07,5.04,5.05,449900.0
2012-07-27 10:20:00,5.04,5.13,5.04,5.12,2045600.0,5.04,5.13,5.04,5.12,2045600.0
2012-07-27 10:30:00,5.12,5.12,5.1,5.11,646100.0,5.12,5.12,5.1,5.11,646100.0
2012-07-27 10:40:00,5.11,5.14,5.1,5.12,1385100.0,5.11,5.14,5.1,5.12,1385100.0
2012-07-27 10:50:00,5.12,5.12,5.1,5.1,398500.0,5.12,5.12,5.1,5.1,398500.0
2012-07-27 11:00:00,5.1,5.11,5.09,5.1,707900.0,5.1,5.11,5.09,5.1,707900.0
2012-07-27 11:10:00,5.11,5.11,5.09,5.1,634800.0,5.11,5.11,5.09,5.1,634800.0
2012-07-27 11:20:00,5.1,5.11,5.09,5.1,290200.0,5.1,5.11,5.09,5.1,290200.0
2012-07-27 11:30:00,5.11,5.11,5.1,5.11,175900.0,5.11,5.11,5.1,5.11,175900.0
2012-07-27 11:40:00,5.11,5.11,5.1,5.11,242800.0,5.11,5.11,5.1,5.11,242800.0
2012-07-27 11:50:00,5.11,5.11,5.1,5.11,610300.0,5.11,5.11,5.1,5.11,610300.0
2012-07-27 12:00:00,5.11,5.14,5.1,5.14,577300.0,5.11,5.14,5.1,5.14,577300.0
2012-07-27 12:10:00,5.14,5.17,5.13,5.15,523900.0,5.14,5.17,5.13,5.15,523900.0
2012-07-27 12:20:00,5.15,5.19,5.14,5.19,788000.0,5.15,5.19,5.14,5.19,788000.0
2012-07-27 12:30:00,5.19,5.2,5.15,5.16,1005800.0,5.19,5.2,5.15,5.16,1005800.0
2012-07-27 12:40:00,5.16,5.17,5.15,5.16,307300.0,5.16,5.17,5.15,5.16,307300.0
2012-07-27 12:50:00,5.16,5.16,5.15,5.16,109500.0,5.16,5.16,5.15,5.16,109500.0
2012-07-27 13:00:00,5.16,5.17,5.15,5.17,185700.0,5.16,5.17,5.15,5.17,185700.0
2012-07-27 13:10:00,5.17,5.18,5.16,5.18,152000.0,5.17,5.18,5.16,5.18,152000.0
2012-07-27 13:20:00,5.17,5.19,5.16,5.19,452800.0,5.17,5.19,5.16,5.19,452800.0
2012-07-27 13:30:00,5.19,5.21,5.18,5.18,1230900.0,5.19,5.21,5.18,5.18,1230900.0
2012-07-27 13:40:00,5.19,5.2,5.17,5.2,437900.0,5.19,5.2,5.17,5.2,437900.0
2012-07-27 13:50:00,5.19,5.2,5.19,5.2,328800.0,5.19,5.2,5.19,5.2,328800.0
2012-07-27 14:00:00,5.2,5.2,5.19,5.2,375500.0,5.2,5.2,5.19,5.2,375500.0
2012-07-27 14:10:00,5.2,5.2,5.16,5.16,1130200.0,5.2,5.2,5.16,5.16,1130200.0
2012-07-27 14:20:00,5.16,5.17,5.15,5.16,525500.0,5.16,5.17,5.15,5.16,525500.0
2012-07-27 14:30:00,5.16,5.17,5.15,5.17,205900.0,5.16,5.17,5.15,5.17,205900.0
2012-07-27 14:40:00,5.17,5.18,5.16,5.18,192000.0,5.17,5.18,5.16,5.18,192000.0
2012-07-27 14:50:00,5.17,5.18,5.17,5.17,212900.0,5.17,5.18,5.17,5.17,212900.0
2012-07-27 15:00:00,5.17,5.22,5.17,5.21,801900.0,5.17,5.22,5.17,5.21,801900.0
2012-07-27 15:10:00,5.21,5.22,5.2,5.21,309800.0,5.21,5.22,5.2,5.21,309800.0
2012-07-27 15:20:00,5.2,5.21,5.2,5.21,300500.0,5.2,5.21,5.2,5.21,300500.0
2012-07-27 15:30:00,5.2,5.21,5.2,5.21,373000.0,5.2,5.21,5.2,5.21,373000.0
2012-07-27 15:40:00,5.21,5.23,5.2,5.23,643300.0,5.21,5.23,5.2,5.23,643300.0
2012-07-27 15:50:00,5.23,5.23,5.21,5.22,1294900.0,5.23,5.23,5.21,5.22,1294900.0
2012-07-30 09:30:00,5.18,5.19,5.15,5.19,515300.0,5.18,5.19,5.15,5.19,515300.0
2012-07-30 09:40:00,5.19,5.19,5.18,5.19,81000.0,5.19,5.19,5.18,5.19,81000.0
2012-07-30 09:50:00,5.19,5.21,5.18,5.19,612600.0,5.19,5.21,5.18,5.19,612600.0
2012-07-30 10:00:00,5.19,5.22,5.17,5.2,1227100.0,5.19,5.22,5.17,5.2,1227100.0
2012-07-30 10:10:00,5.2,5.22,5.16,5.2,1264000.0,5.2,5.22,5.16,5.2,1264000.0
2012-07-30 10:20:00,5.2,5.2,5.17,5.18,695000.0,5.2,5.2,5.17,5.18,695000.0
2012-07-30 10:30:00,5.17,5.2,5.15,5.19,765800.0,5.17,5.2,5.15,5.19,765800.0
2012-07-30 10:40:00,5.19,5.19,5.18,5.19,97200.0,5.19,5.19,5.18,5.19,97200.0
2012-07-30 10:50:00,5.19,5.19,5.16,5.17,494700.0,5.19,5.19,5.16,5.17,494700.0
2012-07-30 11:00:00,5.17,5.18,5.17,5.18,145100.0,5.17,5.18,5.17,5.18,145100.0
2012-07-30 11:10:00,5.17,5.18,5.15,5.17,927600.0,5.17,5.18,5.15,5.17,927600.0
2012-07-30 11:20:00,5.17,5.17,5.15,5.16,180000.0,5.17,5.17,5.15,5.16,180000.0
2012-07-30 11:30:00,5.16,5.16,5.1,5.13,567600.0,5.16,5.16,5.1,5.13,567600.0
2012-07-30 11:40:00,5.13,5.14,5.12,5.14,134100.0,5.13,5.14,5.12,5.14,134100.0
2012-07-30 11:50:00,5.14,5.15,5.13,5.15,127600.0,5.14,5.15,5.13,5.15,127600.0
2012-07-30 12:00:00,5.15,5.15,5.14,5.15,55200.0,5.15,5.15,5.14,5.15,55200.0
2012-07-30 12:10:00,5.15,5.16,5.14,5.16,119900.0,5.15,5.16,5.14,5.16,119900.0
2012-07-30 12:20:00,5.16,5.16,5.15,5.16,79800.0,5.16,5.16,5.15,5.16,79800.0
2012-07-30 12:30:00,5.16,5.16,5.14,5.15,400000.0,5.16,5.16,5.14,5.15,400000.0
2012-07-30 12:40:00,5.15,5.16,5.14,5.16,103300.0,5.15,5.16,5.14,5.16,103300.0
2012-07-30 12:50:00,5.16,5.16,5.15,5.16,58200.0,5.16,5.16,5.15,5.16,58200.0
2012-07-30 13:00:00,5.15,5.16,5.14,5.15,283100.0,5.15,5.16,5.14,5.15,283100.0
2012-07-30 13:10:00,5.15,5.16,5.14,5.15,150600.0,5.15,5.16,5.14,5.15,150600.0
2012-07-30 13:20:00,5.15,5.15,5.14,5.14,69500.0,5.15,5.15,5.14,5.14,69500.0
2012-07-30 13:30:00,5.15,5.15,5.14,5.15,115000.0,5.15,5.15,5.14,5.15,115000.0
2012-07-30 13:40:00,5.15,5.15,5.14,5.15,101200.0,5.15,5.15,5.14,5.15,101200.0
2012-07-30 13:50:00,5.15,5.15,5.14,5.15,51200.0,5.15,5.15,5.14,5.15,51200.0
2012-07-30 14:00:00,5.15,5.15,5.11,5.14,1676400.0,5.15,5.15,5.11,5.14,1676400.0
2012-07-30 14:10:00,5.13,5.14,5.11,5.13,571200.0,5.13,5.14,5.11,5.13,571200.0
2012-07-30 14:20:00,5.12,5.14,5.12,5.14,71200.0,5.12,5.14,5.12,5.14,71200.0
2012-07-30 14:30:00,5.14,5.15,5.14,5.15,57400.0,5.14,5.15,5.14,5.15,57400.0
2012-07-30 14:40:00,5.15,5.16,5.14,5.15,292000.0,5.15,5.16,5.14,5.15,292000.0
2012-07-30 14:50:00,5.15,5.16,5.15,5.16,79700.0,5.15,5.16,5.15,5.16,79700.0
2012-07-30 15:00:00,5.16,5.16,5.15,5.15,155500.0,5.16,5.16,5.15,5.15,155500.0
2012-07-30 15:10:00,5.15,5.17,5.15,5.17,466000.0,5.15,5.17,5.15,5.17,466000.0
2012-07-30 15:20:00,5.17,5.18,5.15,5.17,1412900.0,5.17,5.18,5.15,5.17,1412900.0
2012-07-30 15:30:00,5.17,5.18,5.16,5.16,505000.0,5.17,5.18,5.16,5.16,505000.0
2012-07-30 15:40:00,5.16,5.18,5.16,5.17,724200.0,5.16,5.18,5.16,5.17,724200.0
2012-07-30 15:50:00,5.18,5.18,5.15,5.17,2158100.0,5.18,5.18,5.15,5.17,2158100.0
2012-07-31 09:30:00,5.14,5.18,5.14,5.18,90100.0,5.14,5.18,5.14,5.18,90100.0
2012-07-31 09:40:00,5.18,5.21,5.17,5.21,298200.0,5.18,5.21,5.17,5.21,298200.0
2012-07-31 09:50:00,5.21,5.21,5.18,5.2,305400.0,5.21,5.21,5.18,5.2,305400.0
2012-07-31 10:00:00,5.2,5.21,5.18,5.19,330700.0,5.2,5.21,5.18,5.19,330700.0
2012-07-31 10:10:00,5.19,5.21,5.18,5.21,210400.0,5.19,5.21,5.18,5.21,210400.0
2012-07-31 10:20:00,5.2,5.21,5.2,5.21,137300.0,5.2,5.21,5.2,5.21,137300.0
2012-07-31 10:30:00,5.21,5.21,5.2,5.21,172800.0,5.21,5.21,5.2,5.21,172800.0
2012-07-31 10:40:00,5.21,5.23,5.2,5.23,219000.0,5.21,5.23,5.2,5.23,219000.0
2012-07-31 10:50:00,5.23,5.23,5.22,5.23,103700.0,5.23,5.23,5.22,5.23,103700.0
2012-07-31 11:00:00,5.22,5.23,5.19,5.2,417500.0,5.22,5.23,5.19,5.2,417500.0
2012-07-31 11:10:00,5.2,5.23,5.19,5.23,277800.0,5.2,5.23,5.19,5.23,277800.0
2012-07-31 11:20:00,5.23,5.23,5.22,5.23,142200.0,5.23,5.23,5.22,5.23,142200.0
2012-07-31 11:30:00,5.23,5.23,5.22,5.23,87300.0,5.23,5.23,5.22,5.23,87300.0
2012-07-31 11:40:00,5.23,5.23,5.21,5.22,278900.0,5.23,5.23,5.21,5.22,278900.0
2012-07-31 11:50:00,5.22,5.22,5.2,5.22,408100.0,5.22,5.22,5.2,5.22,408100.0
2012-07-31 12:00:00,5.22,5.22,5.21,5.21,94700.0,5.22,5.22,5.21,5.21,94700.0
2012-07-31 12:10:00,5.21,5.22,5.2,5.21,283200.0,5.21,5.22,5.2,5.21,283200.0
2012-07-31 12:20:00,5.21,5.21,5.2,5.21,103800.0,5.21,5.21,5.2,5.21,103800.0
2012-07-31 12:30:00,5.21,5.21,5.2,5.21,65100.0,5.21,5.21,5.2,5.21,65100.0
2012-07-31 12:40:00,5.21,5.21,5.2,5.21,286200.0,5.21,5.21,5.2,5.21,286200.0
2012-07-31 12:50:00,5.21,5.21,5.19,5.2,345100.0,5.21,5.21,5.19,5.2,345100.0
2012-07-31 13:00:00,5.2,5.2,5.19,5.2,159100.0,5.2,5.2,5.19,5.2,159100.0
2012-07-31 13:10:00,5.2,5.2,5.19,5.2,63300.0,5.2,5.2,5.19,5.2,63300.0
2012-07-31 13:20:00,5.2,5.2,5.19,5.2,88200.0,5.2,5.2,5.19,5.2,88200.0
2012-07-31 13:30:00,5.2,5.21,5.19,5.21,725500.0,5.2,5.21,5.19,5.21,725500.0
2012-07-31 13:40:00,5.2,5.21,5.19,5.2,362900.0,5.2,5.21,5.19,5.2,362900.0
2012-07-31 13:50:00,5.19,5.2,5.19,5.2,68800.0,5.19,5.2,5.19,5.2,68800.0
2012-07-31 14:00:00,5.2,5.2,5.19,5.2,135800.0,5.2,5.2,5.19,5.2,135800.0
2012-07-31 14:10:00,5.2,5.21,5.19,5.2,773600.0,5.2,5.21,5.19,5.2,773600.0
2012-07-31 14:20:00,5.2,5.21,5.19,5.21,1236900.0,5.2,5.21,5.19,5.21,1236900.0
2012-07-31 14:30:00,5.21,5.22,5.2,5.2,551800.0,5.21,5.22,5.2,5.2,551800.0
2012-07-31 14:40:00,5.21,5.22,5.2,5.21,177400.0,5.21,5.22,5.2,5.21,177400.0
2012-07-31 14:50:00,5.21,5.22,5.21,5.22,173500.0,5.21,5.22,5.21,5.22,173500.0
2012-07-31 15:00:00,5.21,5.22,5.2,5.2,293100.0,5.21,5.22,5.2,5.2,293100.0
2012-07-31 15:10:00,5.2,5.21,5.19,5.2,313500.0,5.2,5.21,5.19,5.2,313500.0
2012-07-31 15:20:00,5.2,5.2,5.19,5.2,244200.0,5.2,5.2,5.19,5.2,244200.0
2012-07-31 15:30:00,5.2,5.21,5.19,5.21,627100.0,5.2,5.21,5.19,5.21,627100.0
2012-07-31 15:40:00,5.2,5.22,5.18,5.19,1911900.0,5.2,5.22,5.18,5.19,1911900.0
2012-07-31 15:50:00,5.19,5.21,5.17,5.17,1636800.0,5.19,5.21,5.17,5.17,1636800.0
2012-08-01 09:30:00,5.18,5.22,5.17,5.22,968600.0,5.18,5.22,5.17,5.22,968600.0
2012-08-01 09:40:00,5.22,5.25,5.2,5.22,472200.0,5.22,5.25,5.2,5.22,472200.0
2012-08-01 09:50:00,5.22,5.26,5.21,5.26,542400.0,5.22,5.26,5.21,5.26,542400.0
2012-08-01 10:00:00,5.26,5.28,5.25,5.28,512900.0,5.26,5.28,5.25,5.28,512900.0
2012-08-01 10:10:00,5.28,5.28,5.24,5.25,928000.0,5.28,5.28,5.24,5.25,928000.0
2012-08-01 10:20:00,5.25,5.27,5.24,5.25,567600.0,5.25,5.27,5.24,5.25,567600.0
2012-08-01 10:30:00,5.25,5.26,5.24,5.26,348100.0,5.25,5.26,5.24,5.26,348100.0
2012-08-01 10:40:00,5.26,5.28,5.25,5.28,614900.0,5.26,5.28,5.25,5.28,614900.0
2012-08-01 10:50:00,5.28,5.28,5.27,5.27,541900.0,5.28,5.28,5.27,5.27,541900.0
2012-08-01 11:00:00,5.27,5.28,5.27,5.28,207700.0,5.27,5.28,5.27,5.28,207700.0
2012-08-01 11:10:00,5.28,5.28,5.26,5.27,319200.0,5.28,5.28,5.26,5.27,319200.0
2012-08-01 11:20:00,5.27,5.28,5.25,5.27,780100.0,5.27,5.28,5.25,5.27,780100.0
2012-08-01 11:30:00,5.27,5.28,5.25,5.27,775900.0,5.27,5.28,5.25,5.27,775900.0
2012-08-01 11:40:00,5.27,5.28,5.26,5.28,82900.0,5.27,5.28,5.26,5.28,82900.0
2012-08-01 11:50:00,5.28,5.28,5.27,5.28,95900.0,5.28,5.28,5.27,5.28,95900.0
2012-08-01 12:00:00,5.28,5.28,5.27,5.28,111700.0,5.28,5.28,5.27,5.28,111700.0
2012-08-01 12:10:00,5.28,5.28,5.27,5.28,161100.0,5.28,5.28,5.27,5.28,161100.0
2012-08-01 12:20:00,5.28,5.28,5.27,5.28,233100.0,5.28,5.28,5.27,5.28,233100.0
2012-08-01 12:30:00,5.27,5.29,5.27,5.28,324100.0,5.27,5.29,5.27,5.28,324100.0
2012-08-01 12:40:00,5.28,5.29,5.25,5.27,810100.0,5.28,5.29,5.25,5.27,810100.0
2012-08-01 12:50:00,5.26,5.27,5.26,5.27,107300.0,5.26,5.27,5.26,5.27,107300.0
2012-08-01 13:00:00,5.26,5.29,5.26,5.26,1786400.0,5.26,5.29,5.26,5.26,1786400.0
2012-08-01 13:10:00,5.26,5.27,5.25,5.25,165300.0,5.26,5.27,5.25,5.25,165300.0
2012-08-01 13:20:00,5.25,5.26,5.25,5.25,77800.0,5.25,5.26,5.25,5.25,77800.0
2012-08-01 13:30:00,5.25,5.26,5.25,5.25,342600.0,5.25,5.26,5.25,5.25,342600.0
2012-08-01 13:40:00,5.25,5.26,5.25,5.25,131000.0,5.25,5.26,5.25,5.25,131000.0
2012-08-01 13:50:00,5.25,5.26,5.24,5.25,259800.0,5.25,5.26,5.24,5.25,259800.0
2012-08-01 14:00:00,5.25,5.25,5.19,5.22,773800.0,5.25,5.25,5.19,5.22,773800.0
2012-08-01 14:10:00,5.23,5.23,5.19,5.21,711500.0,5.23,5.23,5.19,5.21,711500.0
2012-08-01 14:20:00,5.21,5.25,5.21,5.24,469700.0,5.21,5.25,5.21,5.24,469700.0
2012-08-01 14:30:00,5.24,5.24,5.21,5.23,639200.0,5.24,5.24,5.21,5.23,639200.0
2012-08-01 14:40:00,5.23,5.23,5.2,5.2,665800.0,5.23,5.23,5.2,5.2,665800.0
2012-08-01 14:50:00,5.21,5.21,5.19,5.21,514500.0,5.21,5.21,5.19,5.21,514500.0
2012-08-01 15:00:00,5.21,5.22,5.2,5.22,286900.0,5.21,5.22,5.2,5.22,286900.0
2012-08-01 15:10:00,5.22,5.22,5.21,5.22,330800.0,5.22,5.22,5.21,5.22,330800.0
2012-08-01 15:20:00,5.22,5.24,5.21,5.24,562500.0,5.22,5.24,5.21,5.24,562500.0
2012-08-01 15:30:00,5.24,5.25,5.22,5.23,767000.0,5.24,5.25,5.22,5.23,767000.0
2012-08-01 15:40:00,5.23,5.24,5.22,5.24,603000.0,5.23,5.24,5.22,5.24,603000.0
2012-08-01 15:50:00,5.24,5.24,5.2,5.2,1359700.0,5.24,5.24,5.2,5.2,1359700.0
2012-08-02 09:30:00,5.15,5.18,5.12,5.15,348900.0,5.15,5.18,5.12,5.15,348900.0
2012-08-02 09:40:00,5.15,5.17,5.15,5.17,97800.0,5.15,5.17,5.15,5.17,97800.0
2012-08-02 09:50:00,5.17,5.17,5.15,5.16,127500.0,5.17,5.17,5.15,5.16,127500.0
2012-08-02 10:00:00,5.16,5.16,5.14,5.16,451800.0,5.16,5.16,5.14,5.16,451800.0
2012-08-02 10:10:00,5.15,5.16,5.15,5.16,56700.0,5.15,5.16,5.15,5.16,56700.0
2012-08-02 10:20:00,5.15,5.16,5.14,5.14,210800.0,5.15,5.16,5.14,5.14,210800.0
2012-08-02 10:30:00,5.14,5.15,5.12,5.13,401200.0,5.14,5.15,5.12,5.13,401200.0
2012-08-02 10:40:00,5.13,5.14,5.13,5.13,110500.0,5.13,5.14,5.13,5.13,110500.0
2012-08-02 10:50:00,5.14,5.17,5.13,5.13,848100.0,5.14,5.17,5.13,5.13,848100.0
2012-08-02 11:00:00,5.13,5.16,5.13,5.16,565900.0,5.13,5.16,5.13,5.16,565900.0
2012-08-02 11:10:00,5.16,5.16,5.14,5.14,326600.0,5.16,5.16,5.14,5.14,326600.0
2012-08-02 11:20:00,5.14,5.15,5.14,5.14,136000.0,5.14,5.15,5.14,5.14,136000.0
2012-08-02 11:30:00,5.14,5.15,5.13,5.13,518600.0,5.14,5.15,5.13,5.13,518600.0
2012-08-02 11:40:00,5.13,5.14,5.11,5.12,124300.0,5.13,5.14,5.11,5.12,124300.0
2012-08-02 11:50:00,5.12,5.15,5.1,5.13,883000.0,5.12,5.15,5.1,5.13,883000.0
2012-08-02 12:00:00,5.13,5.13,5.11,5.11,141500.0,5.13,5.13,5.11,5.11,141500.0
2012-08-02 12:10:00,5.12,5.12,5.11,5.12,85700.0,5.12,5.12,5.11,5.12,85700.0
2012-08-02 12:20:00,5.12,5.13,5.11,5.13,149500.0,5.12,5.13,5.11,5.13,149500.0
2012-08-02 12:30:00,5.13,5.14,5.12,5.13,266300.0,5.13,5.14,5.12,5.13,266300.0
2012-08-02 12:40:00,5.12,5.13,5.12,5.13,100600.0,5.12,5.13,5.12,5.13,100600.0
2012-08-02 12:50:00,5.13,5.15,5.12,5.15,354000.0,5.13,5.15,5.12,5.15,354000.0
2012-08-02 13:00:00,5.14,5.15,5.14,5.15,64600.0,5.14,5.15,5.14,5.15,64600.0
2012-08-02 13:10:00,5.14,5.15,5.13,5.13,203300.0,5.14,5.15,5.13,5.13,203300.0
2012-08-02 13:20:00,5.13,5.14,5.13,5.13,37600.0,5.13,5.14,5.13,5.13,37600.0
2012-08-02 13:30:00,5.13,5.14,5.12,5.12,225100.0,5.13,5.14,5.12,5.12,225100.0
2012-08-02 13:40:00,5.12,5.13,5.11,5.12,413200.0,5.12,5.13,5.11,5.12,413200.0
2012-08-02 13:50:00,5.11,5.12,5.11,5.12,199700.0,5.11,5.12,5.11,5.12,199700.0
2012-08-02 14:00:00,5.11,5.12,5.11,5.11,131300.0,5.11,5.12,5.11,5.11,131300.0
2012-08-02 14:10:00,5.11,5.12,5.11,5.11,180600.0,5.11,5.12,5.11,5.11,180600.0
2012-08-02 14:20:00,5.11,5.12,5.11,5.11,217300.0,5.11,5.12,5.11,5.11,217300.0
2012-08-02 14:30:00,5.12,5.14,5.11,5.14,293300.0,5.12,5.14,5.11,5.14,293300.0
2012-08-02 14:40:00,5.14,5.14,5.13,5.14,195000.0,5.14,5.14,5.13,5.14,195000.0
2012-08-02 14:50:00,5.14,5.14,5.12,5.13,450700.0,5.14,5.14,5.12,5.13,450700.0
2012-08-02 15:00:00,5.14,5.15,5.13,5.14,274800.0,5.14,5.15,5.13,5.14,274800.0
2012-08-02 15:10:00,5.15,5.16,5.13,5.14,523600.0,5.15,5.16,5.13,5.14,523600.0
2012-08-02 15:20:00,5.13,5.14,5.13,5.13,317800.0,5.13,5.14,5.13,5.13,317800.0
2012-08-02 15:30:00,5.14,5.15,5.13,5.14,508200.0,5.14,5.15,5.13,5.14,508200.0
2012-08-02 15:40:00,5.15,5.15,5.13,5.13,540700.0,5.15,5.15,5.13,5.13,540700.0
2012-08-02 15:50:00,5.13,5.14,5.12,5.13,1062900.0,5.13,5.14,5.12,5.13,1062900.0
2012-08-03 09:30:00,5.33,5.33,5.24,5.29,1276900.0,5.33,5.33,5.24,5.29,1276900.0
2012-08-03 09:40:00,5.29,5.3,5.27,5.29,526100.0,5.29,5.3,5.27,5.29,526100.0
2012-08-03 09:50:00,5.29,5.32,5.28,5.29,985300.0,5.29,5.32,5.28,5.29,985300.0
2012-08-03 10:00:00,5.28,5.31,5.28,5.3,673100.0,5.28,5.31,5.28,5.3,673100.0
2012-08-03 10:10:00,5.3,5.31,5.29,5.3,321400.0,5.3,5.31,5.29,5.3,321400.0
2012-08-03 10:20:00,5.3,5.3,5.29,5.3,277300.0,5.3,5.3,5.29,5.3,277300.0
2012-08-03 10:30:00,5.3,5.3,5.29,5.3,78200.0,5.3,5.3,5.29,5.3,78200.0
2012-08-03 10:40:00,5.3,5.3,5.29,5.3,194600.0,5.3,5.3,5.29,5.3,194600.0
2012-08-03 10:50:00,5.3,5.3,5.27,5.29,839600.0,5.3,5.3,5.27,5.29,839600.0
2012-08-03 11:00:00,5.28,5.29,5.27,5.28,420500.0,5.28,5.29,5.27,5.28,420500.0
2012-08-03 11:10:00,5.29,5.32,5.28,5.29,1094600.0,5.29,5.32,5.28,5.29,1094600.0
2012-08-03 11:20:00,5.28,5.29,5.28,5.29,85800.0,5.28,5.29,5.28,5.29,85800.0
2012-08-03 11:30:00,5.29,5.29,5.28,5.28,142800.0,5.29,5.29,5.28,5.28,142800.0
2012-08-03 11:40:00,5.29,5.29,5.27,5.28,691100.0,5.29,5.29,5.27,5.28,691100.0
2012-08-03 11:50:00,5.27,5.28,5.27,5.27,235800.0,5.27,5.28,5.27,5.27,235800.0
2012-08-03 12:00:00,5.28,5.28,5.27,5.28,237200.0,5.28,5.28,5.27,5.28,237200.0
2012-08-03 12:10:00,5.28,5.28,5.27,5.28,163000.0,5.28,5.28,5.27,5.28,163000.0
2012-08-03 12:20:00,5.27,5.29,5.27,5.29,359500.0,5.27,5.29,5.27,5.29,359500.0
2012-08-03 12:30:00,5.29,5.29,5.28,5.28,241600.0,5.29,5.29,5.28,5.28,241600.0
2012-08-03 12:40:00,5.29,5.29,5.27,5.29,592400.0,5.29,5.29,5.27,5.29,592400.0
2012-08-03 12:50:00,5.28,5.31,5.28,5.29,1319000.0,5.28,5.31,5.28,5.29,1319000.0
2012-08-03 13:00:00,5.3,5.31,5.29,5.29,972100.0,5.3,5.31,5.29,5.29,972100.0
2012-08-03 13:10:00,5.3,5.3,5.28,5.29,408300.0,5.3,5.3,5.28,5.29,408300.0
2012-08-03 13:20:00,5.29,5.3,5.28,5.29,272500.0,5.29,5.3,5.28,5.29,272500.0
2012-08-03 13:30:00,5.28,5.29,5.27,5.27,131300.0,5.28,5.29,5.27,5.27,131300.0
2012-08-03 13:40:00,5.28,5.3,5.28,5.28,1133700.0,5.28,5.3,5.28,5.28,1133700.0
2012-08-03 13:50:00,5.29,5.29,5.26,5.28,1022200.0,5.29,5.29,5.26,5.28,1022200.0
2012-08-03 14:00:00,5.28,5.29,5.27,5.29,206700.0,5.28,5.29,5.27,5.29,206700.0
2012-08-03 14:10:00,5.29,5.29,5.28,5.29,147700.0,5.29,5.29,5.28,5.29,147700.0
2012-08-03 14:20:00,5.29,5.3,5.28,5.29,201000.0,5.29,5.3,5.28,5.29,201000.0
2012-08-03 14:30:00,5.29,5.3,5.28,5.29,327300.0,5.29,5.3,5.28,5.29,327300.0
2012-08-03 14:40:00,5.28,5.29,5.28,5.29,653900.0,5.28,5.29,5.28,5.29,653900.0
2012-08-03 14:50:00,5.29,5.29,5.28,5.29,224200.0,5.29,5.29,5.28,5.29,224200.0
2012-08-03 15:00:00,5.29,5.29,5.28,5.29,395300.0,5.29,5.29,5.28,5.29,395300.0
2012-08-03 15:10:00,5.29,5.29,5.28,5.29,251300.0,5.29,5.29,5.28,5.29,251300.0
2012-08-03 15:20:00,5.29,5.32,5.28,5.31,1214100.0,5.29,5.32,5.28,5.31,1214100.0
2012-08-03 15:30:00,5.31,5.32,5.3,5.31,498900.0,5.31,5.32,5.3,5.31,498900.0
2012-08-03 15:40:00,5.3,5.34,5.3,5.33,994600.0,5.3,5.34,5.3,5.33,994600.0
2012-08-03 15:50:00,5.33,5.33,5.3,5.31,1138000.0,5.33,5.33,5.3,5.31,1138000.0
2012-08-06 09:30:00,5.32,5.32,5.28,5.29,454300.0,5.32,5.32,5.28,5.29,454300.0
2012-08-06 09:40:00,5.29,5.29,5.24,5.25,807400.0,5.29,5.29,5.24,5.25,807400.0
2012-08-06 09:50:00,5.25,5.26,5.25,5.25,288500.0,5.25,5.26,5.25,5.25,288500.0
2012-08-06 10:00:00,5.25,5.27,5.25,5.26,604000.0,5.25,5.27,5.25,5.26,604000.0
2012-08-06 10:10:00,5.27,5.28,5.26,5.27,210700.0,5.27,5.28,5.26,5.27,210700.0
2012-08-06 10:20:00,5.28,5.29,5.27,5.29,252500.0,5.28,5.29,5.27,5.29,252500.0
2012-08-06 10:30:00,5.29,5.33,5.28,5.29,2219700.0,5.29,5.33,5.28,5.29,2219700.0
2012-08-06 10:40:00,5.29,5.32,5.28,5.29,2141500.0,5.29,5.32,5.28,5.29,2141500.0
2012-08-06 10:50:00,5.29,5.31,5.28,5.28,375800.0,5.29,5.31,5.28,5.28,375800.0
2012-08-06 11:00:00,5.28,5.29,5.28,5.28,64200.0,5.28,5.29,5.28,5.28,64200.0
2012-08-06 11:10:00,5.28,5.3,5.28,5.29,939200.0,5.28,5.3,5.28,5.29,939200.0
2012-08-06 11:20:00,5.29,5.3,5.28,5.28,243500.0,5.29,5.3,5.28,5.28,243500.0
2012-08-06 11:30:00,5.28,5.29,5.28,5.28,135100.0,5.28,5.29,5.28,5.28,135100.0
2012-08-06 11:40:00,5.28,5.29,5.28,5.28,354900.0,5.28,5.29,5.28,5.28,354900.0
2012-08-06 11:50:00,5.29,5.29,5.28,5.29,115200.0,5.29,5.29,5.28,5.29,115200.0
2012-08-06 12:00:00,5.28,5.29,5.28,5.28,80700.0,5.28,5.29,5.28,5.28,80700.0
2012-08-06 12:10:00,5.29,5.3,5.28,5.29,152700.0,5.29,5.3,5.28,5.29,152700.0
2012-08-06 12:20:00,5.29,5.3,5.27,5.27,1354300.0,5.29,5.3,5.27,5.27,1354300.0
2012-08-06 12:30:00,5.27,5.28,5.27,5.27,64200.0,5.27,5.28,5.27,5.27,64200.0
2012-08-06 12:40:00,5.28,5.29,5.27,5.28,384600.0,5.28,5.29,5.27,5.28,384600.0
2012-08-06 12:50:00,5.28,5.28,5.27,5.28,66300.0,5.28,5.28,5.27,5.28,66300.0
2012-08-06 13:00:00,5.27,5.28,5.27,5.28,93900.0,5.27,5.28,5.27,5.28,93900.0
2012-08-06 13:10:00,5.28,5.29,5.27,5.29,172000.0,5.28,5.29,5.27,5.29,172000.0
2012-08-06 13:20:00,5.29,5.29,5.27,5.27,155400.0,5.29,5.29,5.27,5.27,155400.0
2012-08-06 13:30:00,5.28,5.28,5.27,5.28,75000.0,5.28,5.28,5.27,5.28,75000.0
2012-08-06 13:40:00,5.28,5.28,5.27,5.28,62600.0,5.28,5.28,5.27,5.28,62600.0
2012-08-06 13:50:00,5.28,5.29,5.27,5.27,316300.0,5.28,5.29,5.27,5.27,316300.0
2012-08-06 14:00:00,5.27,5.29,5.27,5.29,118400.0,5.27,5.29,5.27,5.29,118400.0
2012-08-06 14:10:00,5.29,5.29,5.27,5.27,1183900.0,5.29,5.29,5.27,5.27,1183900.0
2012-08-06 14:20:00,5.28,5.28,5.27,5.28,246900.0,5.28,5.28,5.27,5.28,246900.0
2012-08-06 14:30:00,5.28,5.28,5.27,5.28,169700.0,5.28,5.28,5.27,5.28,169700.0
2012-08-06 14:40:00,5.28,5.28,5.27,5.28,235900.0,5.28,5.28,5.27,5.28,235900.0
2012-08-06 14:50:00,5.28,5.29,5.27,5.29,541800.0,5.28,5.29,5.27,5.29,541800.0
2012-08-06 15:00:00,5.29,5.29,5.27,5.28,735900.0,5.29,5.29,5.27,5.28,735900.0
2012-08-06 15:10:00,5.28,5.29,5.27,5.28,942400.0,5.28,5.29,5.27,5.28,942400.0
2012-08-06 15:20:00,5.28,5.29,5.27,5.28,1113100.0,5.28,5.29,5.27,5.28,1113100.0
2012-08-06 15:30:00,5.29,5.3,5.27,5.29,1582600.0,5.29,5.3,5.27,5.29,1582600.0
2012-08-06 15:40:00,5.29,5.3,5.27,5.29,3684500.0,5.29,5.3,5.27,5.29,3684500.0
2012-08-06 15:50:00,5.29,5.29,5.26,5.27,2924800.0,5.29,5.29,5.26,5.27,2924800.0
2012-08-07 09:30:00,5.28,5.3,5.26,5.29,382000.0,5.28,5.3,5.26,5.29,382000.0
2012-08-07 09:40:00,5.28,5.31,5.28,5.29,1265200.0,5.28,5.31,5.28,5.29,1265200.0
2012-08-07 09:50:00,5.3,5.31,5.3,5.3,322000.0,5.3,5.31,5.3,5.3,322000.0
2012-08-07 10:00:00,5.3,5.31,5.28,5.29,1098500.0,5.3,5.31,5.28,5.29,1098500.0
2012-08-07 10:10:00,5.3,5.31,5.29,5.29,454500.0,5.3,5.31,5.29,5.29,454500.0
2012-08-07 10:20:00,5.3,5.3,5.29,5.29,214400.0,5.3,5.3,5.29,5.29,214400.0
2012-08-07 10:30:00,5.29,5.3,5.29,5.29,385500.0,5.29,5.3,5.29,5.29,385500.0
2012-08-07 10:40:00,5.3,5.3,5.29,5.29,332900.0,5.3,5.3,5.29,5.29,332900.0
2012-08-07 10:50:00,5.3,5.31,5.29,5.31,526500.0,5.3,5.31,5.29,5.31,526500.0
2012-08-07 11:00:00,5.31,5.31,5.26,5.26,757200.0,5.31,5.31,5.26,5.26,757200.0
2012-08-07 11:10:00,5.26,5.28,5.25,5.26,879500.0,5.26,5.28,5.25,5.26,879500.0
2012-08-07 11:20:00,5.27,5.29,5.26,5.28,221100.0,5.27,5.29,5.26,5.28,221100.0
2012-08-07 11:30:00,5.29,5.29,5.28,5.29,175600.0,5.29,5.29,5.28,5.29,175600.0
2012-08-07 11:40:00,5.29,5.3,5.28,5.29,317000.0,5.29,5.3,5.28,5.29,317000.0
2012-08-07 11:50:00,5.29,5.29,5.28,5.28,277900.0,5.29,5.29,5.28,5.28,277900.0
2012-08-07 12:00:00,5.29,5.29,5.28,5.29,346400.0,5.29,5.29,5.28,5.29,346400.0
2012-08-07 12:10:00,5.28,5.29,5.28,5.29,109800.0,5.28,5.29,5.28,5.29,109800.0
2012-08-07 12:20:00,5.29,5.3,5.28,5.28,740500.0,5.29,5.3,5.28,5.28,740500.0
2012-08-07 12:30:00,5.28,5.3,5.28,5.28,600500.0,5.28,5.3,5.28,5.28,600500.0
2012-08-07 12:40:00,5.29,5.3,5.28,5.29,340400.0,5.29,5.3,5.28,5.29,340400.0
2012-08-07 12:50:00,5.29,5.3,5.29,5.29,382400.0,5.29,5.3,5.29,5.29,382400.0
2012-08-07 13:00:00,5.29,5.3,5.29,5.29,75600.0,5.29,5.3,5.29,5.29,75600.0
2012-08-07 13:10:00,5.29,5.3,5.29,5.29,59100.0,5.29,5.3,5.29,5.29,59100.0
2012-08-07 13:20:00,5.29,5.31,5.29,5.31,2743100.0,5.29,5.31,5.29,5.31,2743100.0
2012-08-07 13:30:00,5.3,5.36,5.3,5.32,1330900.0,5.3,5.36,5.3,5.32,1330900.0
2012-08-07 13:40:00,5.32,5.33,5.31,5.33,277100.0,5.32,5.33,5.31,5.33,277100.0
2012-08-07 13:50:00,5.32,5.33,5.32,5.32,268100.0,5.32,5.33,5.32,5.32,268100.0
2012-08-07 14:00:00,5.32,5.33,5.32,5.32,101000.0,5.32,5.33,5.32,5.32,101000.0
2012-08-07 14:10:00,5.32,5.34,5.31,5.33,1076300.0,5.32,5.34,5.31,5.33,1076300.0
2012-08-07 14:20:00,5.32,5.33,5.32,5.32,80700.0,5.32,5.33,5.32,5.32,80700.0
2012-08-07 14:30:00,5.32,5.33,5.32,5.32,95500.0,5.32,5.33,5.32,5.32,95500.0
2012-08-07 14:40:00,5.33,5.33,5.31,5.31,730100.0,5.33,5.33,5.31,5.31,730100.0
2012-08-07 14:50:00,5.32,5.33,5.31,5.32,390900.0,5.32,5.33,5.31,5.32,390900.0
2012-08-07 15:00:00,5.33,5.34,5.32,5.33,301100.0,5.33,5.34,5.32,5.33,301100.0
2012-08-07 15:10:00,5.33,5.34,5.32,5.34,543600.0,5.33,5.34,5.32,5.34,543600.0
2012-08-07 15:20:00,5.34,5.36,5.33,5.36,588800.0,5.34,5.36,5.33,5.36,588800.0
2012-08-07 15:30:00,5.36,5.36,5.35,5.35,258400.0,5.36,5.36,5.35,5.35,258400.0
2012-08-07 15:40:00,5.35,5.37,5.34,5.35,1049900.0,5.35,5.37,5.34,5.35,1049900.0
2012-08-07 15:50:00,5.34,5.35,5.32,5.32,1067800.0,5.34,5.35,5.32,5.32,1067800.0
2012-08-08 09:30:00,5.33,5.33,5.29,5.32,467000.0,5.33,5.33,5.29,5.32,467000.0
2012-08-08 09:40:00,5.33,5.33,5.31,5.32,269700.0,5.33,5.33,5.31,5.32,269700.0
2012-08-08 09:50:00,5.32,5.33,5.28,5.28,615700.0,5.32,5.33,5.28,5.28,615700.0
2012-08-08 10:00:00,5.28,5.32,5.28,5.32,421300.0,5.28,5.32,5.28,5.32,421300.0
2012-08-08 10:10:00,5.32,5.33,5.31,5.33,150700.0,5.32,5.33,5.31,5.33,150700.0
2012-08-08 10:20:00,5.32,5.33,5.32,5.33,197900.0,5.32,5.33,5.32,5.33,197900.0
2012-08-08 10:30:00,5.33,5.33,5.31,5.32,312500.0,5.33,5.33,5.31,5.32,312500.0
2012-08-08 10:40:00,5.31,5.32,5.31,5.32,121500.0,5.31,5.32,5.31,5.32,121500.0
2012-08-08 10:50:00,5.32,5.34,5.31,5.33,432600.0,5.32,5.34,5.31,5.33,432600.0
2012-08-08 11:00:00,5.33,5.35,5.33,5.35,358600.0,5.33,5.35,5.33,5.35,358600.0
2012-08-08 11:10:00,5.35,5.36,5.34,5.36,236000.0,5.35,5.36,5.34,5.36,236000.0
2012-08-08 11:20:00,5.36,5.39,5.35,5.37,578100.0,5.36,5.39,5.35,5.37,578100.0
2012-08-08 11:30:00,5.37,5.38,5.37,5.37,100200.0,5.37,5.38,5.37,5.37,100200.0
2012-08-08 11:40:00,5.37,5.37,5.36,5.36,187500.0,5.37,5.37,5.36,5.36,187500.0
2012-08-08 11:50:00,5.36,5.36,5.34,5.34,265100.0,5.36,5.36,5.34,5.34,265100.0
2012-08-08 12:00:00,5.34,5.36,5.34,5.36,257900.0,5.34,5.36,5.34,5.36,257900.0
2012-08-08 12:10:00,5.36,5.37,5.35,5.37,235400.0,5.36,5.37,5.35,5.37,235400.0
2012-08-08 12:20:00,5.37,5.37,5.33,5.33,440200.0,5.37,5.37,5.33,5.33,440200.0
2012-08-08 12:30:00,5.33,5.35,5.33,5.35,252600.0,5.33,5.35,5.33,5.35,252600.0
2012-08-08 12:40:00,5.35,5.35,5.34,5.35,169900.0,5.35,5.35,5.34,5.35,169900.0
2012-08-08 12:50:00,5.35,5.36,5.34,5.35,161200.0,5.35,5.36,5.34,5.35,161200.0
2012-08-08 13:00:00,5.35,5.37,5.35,5.37,340100.0,5.35,5.37,5.35,5.37,340100.0
2012-08-08 13:10:00,5.37,5.38,5.36,5.38,83100.0,5.37,5.38,5.36,5.38,83100.0
2012-08-08 13:20:00,5.38,5.38,5.36,5.36,141600.0,5.38,5.38,5.36,5.36,141600.0
2012-08-08 13:30:00,5.37,5.37,5.35,5.35,598200.0,5.37,5.37,5.35,5.35,598200.0
2012-08-08 13:40:00,5.36,5.36,5.35,5.36,365200.0,5.36,5.36,5.35,5.36,365200.0
2012-08-08 13:50:00,5.36,5.38,5.35,5.38,485800.0,5.36,5.38,5.35,5.38,485800.0
2012-08-08 14:00:00,5.38,5.38,5.37,5.37,384900.0,5.38,5.38,5.37,5.37,384900.0
2012-08-08 14:10:00,5.37,5.38,5.35,5.35,346400.0,5.37,5.38,5.35,5.35,346400.0
2012-08-08 14:20:00,5.36,5.38,5.35,5.38,326200.0,5.36,5.38,5.35,5.38,326200.0
2012-08-08 14:30:00,5.38,5.38,5.37,5.38,226100.0,5.38,5.38,5.37,5.38,226100.0
2012-08-08 14:40:00,5.38,5.38,5.36,5.37,168900.0,5.38,5.38,5.36,5.37,168900.0
2012-08-08 14:50:00,5.36,5.37,5.36,5.36,76000.0,5.36,5.37,5.36,5.36,76000.0
2012-08-08 15:00:00,5.37,5.37,5.36,5.37,108300.0,5.37,5.37,5.36,5.37,108300.0
2012-08-08 15:10:00,5.36,5.39,5.36,5.39,699600.0,5.36,5.39,5.36,5.39,699600.0
2012-08-08 15:20:00,5.39,5.4,5.38,5.4,334500.0,5.39,5.4,5.38,5.4,334500.0
2012-08-08 15:30:00,5.4,5.41,5.39,5.41,615900.0,5.4,5.41,5.39,5.41,615900.0
2012-08-08 15:40:00,5.41,5.43,5.4,5.4,1197800.0,5.41,5.43,5.4,5.4,1197800.0
2012-08-08 15:50:00,5.4,5.41,5.38,5.39,1150400.0,5.4,5.41,5.38,5.39,1150400.0
2012-08-09 09:30:00,5.38,5.45,5.38,5.42,972700.0,5.38,5.45,5.38,5.42,972700.0
2012-08-09 09:40:00,5.42,5.44,5.41,5.42,425700.0,5.42,5.44,5.41,5.42,425700.0
2012-08-09 09:50:00,5.42,5.42,5.36,5.42,721400.0,5.42,5.42,5.36,5.42,721400.0
2012-08-09 10:00:00,5.42,5.44,5.4,5.4,561200.0,5.42,5.44,5.4,5.4,561200.0
2012-08-09 10:10:00,5.4,5.42,5.4,5.42,79500.0,5.4,5.42,5.4,5.42,79500.0
2012-08-09 10:20:00,5.42,5.43,5.41,5.43,117700.0,5.42,5.43,5.41,5.43,117700.0
2012-08-09 10:30:00,5.43,5.44,5.41,5.43,573100.0,5.43,5.44,5.41,5.43,573100.0
2012-08-09 10:40:00,5.43,5.46,5.42,5.46,334600.0,5.43,5.46,5.42,5.46,334600.0
2012-08-09 10:50:00,5.46,5.47,5.44,5.45,650000.0,5.46,5.47,5.44,5.45,650000.0
2012-08-09 11:00:00,5.45,5.46,5.43,5.44,491100.0,5.45,5.46,5.43,5.44,491100.0
2012-08-09 11:10:00,5.45,5.46,5.44,5.46,423500.0,5.45,5.46,5.44,5.46,423500.0
2012-08-09 11:20:00,5.46,5.48,5.46,5.46,332800.0,5.46,5.48,5.46,5.46,332800.0
2012-08-09 11:30:00,5.46,5.48,5.46,5.47,200500.0,5.46,5.48,5.46,5.47,200500.0
2012-08-09 11:40:00,5.48,5.48,5.43,5.44,454700.0,5.48,5.48,5.43,5.44,454700.0
2012-08-09 11:50:00,5.43,5.44,5.42,5.42,117000.0,5.43,5.44,5.42,5.42,117000.0
2012-08-09 12:00:00,5.42,5.43,5.42,5.42,120800.0,5.42,5.43,5.42,5.42,120800.0
2012-08-09 12:10:00,5.42,5.46,5.42,5.45,396300.0,5.42,5.46,5.42,5.45,396300.0
2012-08-09 12:20:00,5.45,5.47,5.44,5.44,811600.0,5.45,5.47,5.44,5.44,811600.0
2012-08-09 12:30:00,5.44,5.45,5.42,5.42,341200.0,5.44,5.45,5.42,5.42,341200.0
2012-08-09 12:40:00,5.42,5.46,5.42,5.45,352800.0,5.42,5.46,5.42,5.45,352800.0
2012-08-09 12:50:00,5.44,5.46,5.44,5.45,183700.0,5.44,5.46,5.44,5.45,183700.0
2012-08-09 13:00:00,5.45,5.48,5.45,5.47,562300.0,5.45,5.48,5.45,5.47,562300.0
2012-08-09 13:10:00,5.47,5.48,5.46,5.48,250300.0,5.47,5.48,5.46,5.48,250300.0
2012-08-09 13:20:00,5.48,5.48,5.47,5.48,181000.0,5.48,5.48,5.47,5.48,181000.0
2012-08-09 13:30:00,5.48,5.48,5.44,5.45,679200.0,5.48,5.48,5.44,5.45,679200.0
2012-08-09 13:40:00,5.45,5.47,5.44,5.45,403000.0,5.45,5.47,5.44,5.45,403000.0
2012-08-09 13:50:00,5.45,5.46,5.44,5.44,117100.0,5.45,5.46,5.44,5.44,117100.0
2012-08-09 14:00:00,5.44,5.45,5.44,5.45,49600.0,5.44,5.45,5.44,5.45,49600.0
2012-08-09 14:10:00,5.44,5.45,5.44,5.45,58000.0,5.44,5.45,5.44,5.45,58000.0
2012-08-09 14:20:00,5.44,5.45,5.44,5.44,225600.0,5.44,5.45,5.44,5.44,225600.0
2012-08-09 14:30:00,5.45,5.46,5.44,5.46,145800.0,5.45,5.46,5.44,5.46,145800.0
2012-08-09 14:40:00,5.46,5.46,5.45,5.46,50300.0,5.46,5.46,5.45,5.46,50300.0
2012-08-09 14:50:00,5.46,5.47,5.45,5.47,298500.0,5.46,5.47,5.45,5.47,298500.0
2012-08-09 15:00:00,5.46,5.47,5.45,5.45,338300.0,5.46,5.47,5.45,5.45,338300.0
2012-08-09 15:10:00,5.45,5.47,5.45,5.46,388200.0,5.45,5.47,5.45,5.46,388200.0
2012-08-09 15:20:00,5.47,5.47,5.46,5.46,364500.0,5.47,5.47,5.46,5.46,364500.0
2012-08-09 15:30:00,5.46,5.49,5.46,5.49,569300.0,5.46,5.49,5.46,5.49,569300.0
2012-08-09 15:40:00,5.49,5.49,5.47,5.49,1489300.0,5.49,5.49,5.47,5.49,1489300.0
2012-08-09 15:50:00,5.49,5.5,5.46,5.49,2059800.0,5.49,5.5,5.46,5.49,2059800.0
2012-08-10 09:30:00,5.49,5.5,5.44,5.46,1056500.0,5.49,5.5,5.44,5.46,1056500.0
2012-08-10 09:40:00,5.46,5.5,5.46,5.49,539400.0,5.46,5.5,5.46,5.49,539400.0
2012-08-10 09:50:00,5.49,5.53,5.47,5.51,1152400.0,5.49,5.53,5.47,5.51,1152400.0
2012-08-10 10:00:00,5.52,5.52,5.46,5.46,908000.0,5.52,5.52,5.46,5.46,908000.0
2012-08-10 10:10:00,5.46,5.49,5.46,5.48,235000.0,5.46,5.49,5.46,5.48,235000.0
2012-08-10 10:20:00,5.48,5.5,5.48,5.48,321200.0,5.48,5.5,5.48,5.48,321200.0
2012-08-10 10:30:00,5.48,5.5,5.48,5.49,85100.0,5.48,5.5,5.48,5.49,85100.0
2012-08-10 10:40:00,5.49,5.5,5.49,5.49,609500.0,5.49,5.5,5.49,5.49,609500.0
2012-08-10 10:50:00,5.49,5.5,5.49,5.49,181100.0,5.49,5.5,5.49,5.49,181100.0
2012-08-10 11:00:00,5.49,5.5,5.46,5.49,565900.0,5.49,5.5,5.46,5.49,565900.0
2012-08-10 11:10:00,5.49,5.5,5.47,5.48,378200.0,5.49,5.5,5.47,5.48,378200.0
2012-08-10 11:20:00,5.48,5.5,5.47,5.48,378900.0,5.48,5.5,5.47,5.48,378900.0
2012-08-10 11:30:00,5.48,5.5,5.48,5.49,177300.0,5.48,5.5,5.48,5.49,177300.0
2012-08-10 11:40:00,5.49,5.5,5.49,5.5,296700.0,5.49,5.5,5.49,5.5,296700.0
2012-08-10 11:50:00,5.5,5.52,5.49,5.5,903600.0,5.5,5.52,5.49,5.5,903600.0
2012-08-10 12:00:00,5.5,5.51,5.49,5.5,301400.0,5.5,5.51,5.49,5.5,301400.0
2012-08-10 12:10:00,5.5,5.51,5.5,5.5,124600.0,5.5,5.51,5.5,5.5,124600.0
2012-08-10 12:20:00,5.51,5.51,5.49,5.5,351600.0,5.51,5.51,5.49,5.5,351600.0
2012-08-10 12:30:00,5.5,5.51,5.5,5.5,117700.0,5.5,5.51,5.5,5.5,117700.0
2012-08-10 12:40:00,5.51,5.51,5.5,5.5,135500.0,5.51,5.51,5.5,5.5,135500.0
2012-08-10 12:50:00,5.5,5.5,5.48,5.5,662200.0,5.5,5.5,5.48,5.5,662200.0
2012-08-10 13:00:00,5.5,5.5,5.49,5.49,190900.0,5.5,5.5,5.49,5.49,190900.0
2012-08-10 13:10:00,5.49,5.5,5.48,5.49,216900.0,5.49,5.5,5.48,5.49,216900.0
2012-08-10 13:20:00,5.49,5.5,5.48,5.49,101600.0,5.49,5.5,5.48,5.49,101600.0
2012-08-10 13:30:00,5.5,5.51,5.49,5.5,262500.0,5.5,5.51,5.49,5.5,262500.0
2012-08-10 13:40:00,5.49,5.51,5.49,5.49,262500.0,5.49,5.51,5.49,5.49,262500.0
2012-08-10 13:50:00,5.49,5.5,5.49,5.5,108200.0,5.49,5.5,5.49,5.5,108200.0
2012-08-10 14:00:00,5.5,5.5,5.49,5.5,116900.0,5.5,5.5,5.49,5.5,116900.0
2012-08-10 14:10:00,5.5,5.51,5.49,5.5,301800.0,5.5,5.51,5.49,5.5,301800.0
2012-08-10 14:20:00,5.5,5.51,5.49,5.5,124500.0,5.5,5.51,5.49,5.5,124500.0
2012-08-10 14:30:00,5.5,5.52,5.5,5.51,173700.0,5.5,5.52,5.5,5.51,173700.0
2012-08-10 14:40:00,5.52,5.52,5.5,5.51,538000.0,5.52,5.52,5.5,5.51,538000.0
2012-08-10 14:50:00,5.51,5.52,5.5,5.51,400300.0,5.51,5.52,5.5,5.51,400300.0
2012-08-10 15:00:00,5.52,5.53,5.5,5.51,766400.0,5.52,5.53,5.5,5.51,766400.0
2012-08-10 15:10:00,5.52,5.53,5.51,5.53,284400.0,5.52,5.53,5.51,5.53,284400.0
2012-08-10 15:20:00,5.52,5.55,5.52,5.54,654300.0,5.52,5.55,5.52,5.54,654300.0
2012-08-10 15:30:00,5.54,5.55,5.53,5.53,426400.0,5.54,5.55,5.53,5.53,426400.0
2012-08-10 15:40:00,5.54,5.56,5.53,5.54,484600.0,5.54,5.56,5.53,5.54,484600.0
2012-08-10 15:50:00,5.55,5.55,5.53,5.53,573900.0,5.55,5.55,5.53,5.53,573900.0
2012-08-13 09:30:00,5.51,5.54,5.5,5.53,296900.0,5.51,5.54,5.5,5.53,296900.0
2012-08-13 09:40:00,5.53,5.54,5.52,5.52,119800.0,5.53,5.54,5.52,5.52,119800.0
2012-08-13 09:50:00,5.52,5.54,5.52,5.53,381100.0,5.52,5.54,5.52,5.53,381100.0
2012-08-13 10:00:00,5.52,5.54,5.51,5.51,410600.0,5.52,5.54,5.51,5.51,410600.0
2012-08-13 10:10:00,5.51,5.52,5.49,5.5,444400.0,5.51,5.52,5.49,5.5,444400.0
2012-08-13 10:20:00,5.5,5.5,5.47,5.47,169100.0,5.5,5.5,5.47,5.47,169100.0
2012-08-13 10:30:00,5.47,5.48,5.46,5.48,151100.0,5.47,5.48,5.46,5.48,151100.0
2012-08-13 10:40:00,5.48,5.49,5.46,5.47,192300.0,5.48,5.49,5.46,5.47,192300.0
2012-08-13 10:50:00,5.46,5.47,5.46,5.47,88100.0,5.46,5.47,5.46,5.47,88100.0
2012-08-13 11:00:00,5.46,5.47,5.44,5.46,292800.0,5.46,5.47,5.44,5.46,292800.0
2012-08-13 11:10:00,5.46,5.47,5.45,5.46,77300.0,5.46,5.47,5.45,5.46,77300.0
2012-08-13 11:20:00,5.46,5.48,5.46,5.48,63100.0,5.46,5.48,5.46,5.48,63100.0
2012-08-13 11:30:00,5.48,5.48,5.47,5.48,20100.0,5.48,5.48,5.47,5.48,20100.0
2012-08-13 11:40:00,5.48,5.49,5.47,5.49,75000.0,5.48,5.49,5.47,5.49,75000.0
2012-08-13 11:50:00,5.49,5.5,5.48,5.5,70400.0,5.49,5.5,5.48,5.5,70400.0
2012-08-13 12:00:00,5.5,5.5,5.48,5.48,140300.0,5.5,5.5,5.48,5.48,140300.0
2012-08-13 12:10:00,5.49,5.5,5.49,5.5,119300.0,5.49,5.5,5.49,5.5,119300.0
2012-08-13 12:20:00,5.5,5.5,5.49,5.5,57300.0,5.5,5.5,5.49,5.5,57300.0
2012-08-13 12:30:00,5.5,5.5,5.49,5.5,89700.0,5.5,5.5,5.49,5.5,89700.0
2012-08-13 12:40:00,5.5,5.5,5.49,5.5,128800.0,5.5,5.5,5.49,5.5,128800.0
2012-08-13 12:50:00,5.5,5.5,5.49,5.5,59500.0,5.5,5.5,5.49,5.5,59500.0
2012-08-13 13:00:00,5.5,5.5,5.49,5.5,52100.0,5.5,5.5,5.49,5.5,52100.0
2012-08-13 13:10:00,5.5,5.5,5.49,5.5,25600.0,5.5,5.5,5.49,5.5,25600.0
2012-08-13 13:20:00,5.49,5.5,5.49,5.49,24700.0,5.49,5.5,5.49,5.49,24700.0
2012-08-13 13:30:00,5.49,5.5,5.49,5.5,29400.0,5.49,5.5,5.49,5.5,29400.0
2012-08-13 13:40:00,5.49,5.5,5.49,5.5,108000.0,5.49,5.5,5.49,5.5,108000.0
2012-08-13 13:50:00,5.5,5.51,5.5,5.5,160100.0,5.5,5.51,5.5,5.5,160100.0
2012-08-13 14:00:00,5.5,5.51,5.49,5.49,164800.0,5.5,5.51,5.49,5.49,164800.0
2012-08-13 14:10:00,5.5,5.5,5.49,5.49,268900.0,5.5,5.5,5.49,5.49,268900.0
2012-08-13 14:20:00,5.49,5.51,5.49,5.51,106900.0,5.49,5.51,5.49,5.51,106900.0
2012-08-13 14:30:00,5.51,5.53,5.5,5.51,386300.0,5.51,5.53,5.5,5.51,386300.0
2012-08-13 14:40:00,5.52,5.53,5.51,5.53,104500.0,5.52,5.53,5.51,5.53,104500.0
2012-08-13 14:50:00,5.53,5.54,5.52,5.53,258100.0,5.53,5.54,5.52,5.53,258100.0
2012-08-13 15:00:00,5.52,5.53,5.51,5.51,176600.0,5.52,5.53,5.51,5.51,176600.0
2012-08-13 15:10:00,5.51,5.52,5.51,5.52,75500.0,5.51,5.52,5.51,5.52,75500.0
2012-08-13 15:20:00,5.52,5.52,5.51,5.51,95400.0,5.52,5.52,5.51,5.51,95400.0
2012-08-13 15:30:00,5.52,5.53,5.51,5.53,182500.0,5.52,5.53,5.51,5.53,182500.0
2012-08-13 15:40:00,5.53,5.54,5.52,5.52,336600.0,5.53,5.54,5.52,5.52,336600.0
2012-08-13 15:50:00,5.52,5.53,5.51,5.52,528600.0,5.52,5.53,5.51,5.52,528600.0
2012-08-14 09:30:00,5.53,5.54,5.49,5.49,318700.0,5.53,5.54,5.49,5.49,318700.0
2012-08-14 09:40:00,5.5,5.5,5.47,5.49,326900.0,5.5,5.5,5.47,5.49,326900.0
2012-08-14 09:50:00,5.49,5.52,5.48,5.49,519000.0,5.49,5.52,5.48,5.49,519000.0
2012-08-14 10:00:00,5.5,5.5,5.49,5.49,56300.0,5.5,5.5,5.49,5.49,56300.0
2012-08-14 10:10:00,5.5,5.5,5.49,5.49,349800.0,5.5,5.5,5.49,5.49,349800.0
2012-08-14 10:20:00,5.5,5.51,5.48,5.49,264400.0,5.5,5.51,5.48,5.49,264400.0
2012-08-14 10:30:00,5.48,5.49,5.48,5.49,212700.0,5.48,5.49,5.48,5.49,212700.0
2012-08-14 10:40:00,5.49,5.5,5.48,5.5,127000.0,5.49,5.5,5.48,5.5,127000.0
2012-08-14 10:50:00,5.5,5.51,5.49,5.5,163400.0,5.5,5.51,5.49,5.5,163400.0
2012-08-14 11:00:00,5.49,5.5,5.48,5.48,153200.0,5.49,5.5,5.48,5.48,153200.0
2012-08-14 11:10:00,5.49,5.5,5.48,5.49,344700.0,5.49,5.5,5.48,5.49,344700.0
2012-08-14 11:20:00,5.48,5.49,5.46,5.47,505400.0,5.48,5.49,5.46,5.47,505400.0
2012-08-14 11:30:00,5.48,5.49,5.47,5.49,85400.0,5.48,5.49,5.47,5.49,85400.0
2012-08-14 11:40:00,5.49,5.49,5.48,5.49,92200.0,5.49,5.49,5.48,5.49,92200.0
2012-08-14 11:50:00,5.48,5.49,5.48,5.48,75300.0,5.48,5.49,5.48,5.48,75300.0
2012-08-14 12:00:00,5.48,5.49,5.48,5.48,82600.0,5.48,5.49,5.48,5.48,82600.0
2012-08-14 12:10:00,5.48,5.5,5.48,5.5,96600.0,5.48,5.5,5.48,5.5,96600.0
2012-08-14 12:20:00,5.5,5.5,5.48,5.49,337100.0,5.5,5.5,5.48,5.49,337100.0
2012-08-14 12:30:00,5.49,5.49,5.48,5.49,67000.0,5.49,5.49,5.48,5.49,67000.0
2012-08-14 12:40:00,5.49,5.49,5.47,5.49,201600.0,5.49,5.49,5.47,5.49,201600.0
2012-08-14 12:50:00,5.49,5.49,5.48,5.48,33500.0,5.49,5.49,5.48,5.48,33500.0
2012-08-14 13:00:00,5.48,5.49,5.48,5.49,52500.0,5.48,5.49,5.48,5.49,52500.0
2012-08-14 13:10:00,5.49,5.49,5.48,5.48,84300.0,5.49,5.49,5.48,5.48,84300.0
2012-08-14 13:20:00,5.48,5.49,5.48,5.48,40300.0,5.48,5.49,5.48,5.48,40300.0
2012-08-14 13:30:00,5.49,5.49,5.48,5.49,30100.0,5.49,5.49,5.48,5.49,30100.0
2012-08-14 13:40:00,5.48,5.49,5.48,5.49,65800.0,5.48,5.49,5.48,5.49,65800.0
2012-08-14 13:50:00,5.49,5.49,5.48,5.49,49800.0,5.49,5.49,5.48,5.49,49800.0
2012-08-14 14:00:00,5.49,5.5,5.48,5.5,111700.0,5.49,5.5,5.48,5.5,111700.0
2012-08-14 14:10:00,5.5,5.5,5.49,5.5,130400.0,5.5,5.5,5.49,5.5,130400.0
2012-08-14 14:20:00,5.5,5.5,5.49,5.49,56100.0,5.5,5.5,5.49,5.49,56100.0
2012-08-14 14:30:00,5.49,5.5,5.49,5.49,32600.0,5.49,5.5,5.49,5.49,32600.0
2012-08-14 14:40:00,5.5,5.51,5.49,5.5,129600.0,5.5,5.51,5.49,5.5,129600.0
2012-08-14 14:50:00,5.5,5.52,5.5,5.52,150000.0,5.5,5.52,5.5,5.52,150000.0
2012-08-14 15:00:00,5.51,5.52,5.5,5.5,209800.0,5.51,5.52,5.5,5.5,209800.0
2012-08-14 15:10:00,5.5,5.51,5.49,5.49,96100.0,5.5,5.51,5.49,5.49,96100.0
2012-08-14 15:20:00,5.5,5.5,5.49,5.49,107600.0,5.5,5.5,5.49,5.49,107600.0
2012-08-14 15:30:00,5.49,5.5,5.47,5.47,459000.0,5.49,5.5,5.47,5.47,459000.0
2012-08-14 15:40:00,5.47,5.48,5.44,5.45,617400.0,5.47,5.48,5.44,5.45,617400.0
2012-08-14 15:50:00,5.46,5.47,5.43,5.47,1101700.0,5.46,5.47,5.43,5.47,1101700.0
2012-08-15 09:30:00,5.45,5.48,5.44,5.46,302100.0,5.45,5.48,5.44,5.46,302100.0
2012-08-15 09:40:00,5.46,5.5,5.45,5.5,265200.0,5.46,5.5,5.45,5.5,265200.0
2012-08-15 09:50:00,5.5,5.52,5.49,5.52,143300.0,5.5,5.52,5.49,5.52,143300.0
2012-08-15 10:00:00,5.51,5.52,5.51,5.52,51100.0,5.51,5.52,5.51,5.52,51100.0
2012-08-15 10:10:00,5.52,5.52,5.51,5.52,42000.0,5.52,5.52,5.51,5.52,42000.0
2012-08-15 10:20:00,5.52,5.52,5.5,5.52,226300.0,5.52,5.52,5.5,5.52,226300.0
2012-08-15 10:30:00,5.52,5.52,5.51,5.52,71800.0,5.52,5.52,5.51,5.52,71800.0
2012-08-15 10:40:00,5.52,5.52,5.5,5.5,428900.0,5.52,5.52,5.5,5.5,428900.0
2012-08-15 10:50:00,5.5,5.52,5.5,5.52,1226500.0,5.5,5.52,5.5,5.52,1226500.0
2012-08-15 11:00:00,5.52,5.52,5.51,5.52,106000.0,5.52,5.52,5.51,5.52,106000.0
2012-08-15 11:10:00,5.52,5.52,5.51,5.51,59200.0,5.52,5.52,5.51,5.51,59200.0
2012-08-15 11:20:00,5.52,5.52,5.51,5.52,53100.0,5.52,5.52,5.51,5.52,53100.0
2012-08-15 11:30:00,5.52,5.52,5.51,5.52,81200.0,5.52,5.52,5.51,5.52,81200.0
2012-08-15 11:40:00,5.52,5.52,5.51,5.52,27800.0,5.52,5.52,5.51,5.52,27800.0
2012-08-15 11:50:00,5.51,5.52,5.51,5.51,28100.0,5.51,5.52,5.51,5.51,28100.0
2012-08-15 12:00:00,5.51,5.52,5.51,5.51,43800.0,5.51,5.52,5.51,5.51,43800.0
2012-08-15 12:10:00,5.52,5.52,5.51,5.51,47400.0,5.52,5.52,5.51,5.51,47400.0
2012-08-15 12:20:00,5.52,5.53,5.51,5.52,206400.0,5.52,5.53,5.51,5.52,206400.0
2012-08-15 12:30:00,5.52,5.54,5.52,5.54,223300.0,5.52,5.54,5.52,5.54,223300.0
2012-08-15 12:40:00,5.54,5.54,5.53,5.53,33700.0,5.54,5.54,5.53,5.53,33700.0
2012-08-15 12:50:00,5.54,5.54,5.53,5.53,35200.0,5.54,5.54,5.53,5.53,35200.0
2012-08-15 13:00:00,5.53,5.54,5.53,5.53,61700.0,5.53,5.54,5.53,5.53,61700.0
2012-08-15 13:10:00,5.53,5.54,5.53,5.54,34900.0,5.53,5.54,5.53,5.54,34900.0
2012-08-15 13:20:00,5.54,5.54,5.53,5.53,127200.0,5.54,5.54,5.53,5.53,127200.0
2012-08-15 13:30:00,5.54,5.54,5.53,5.54,48500.0,5.54,5.54,5.53,5.54,48500.0
2012-08-15 13:40:00,5.53,5.54,5.53,5.53,61000.0,5.53,5.54,5.53,5.53,61000.0
2012-08-15 13:50:00,5.53,5.54,5.53,5.53,116200.0,5.53,5.54,5.53,5.53,116200.0
2012-08-15 14:00:00,5.53,5.53,5.51,5.51,325100.0,5.53,5.53,5.51,5.51,325100.0
2012-08-15 14:10:00,5.51,5.53,5.51,5.53,141100.0,5.51,5.53,5.51,5.53,141100.0
2012-08-15 14:20:00,5.52,5.54,5.52,5.53,182600.0,5.52,5.54,5.52,5.53,182600.0
2012-08-15 14:30:00,5.54,5.54,5.53,5.54,33600.0,5.54,5.54,5.53,5.54,33600.0
2012-08-15 14:40:00,5.54,5.54,5.53,5.53,51300.0,5.54,5.54,5.53,5.53,51300.0
2012-08-15 14:50:00,5.54,5.55,5.53,5.54,170900.0,5.54,5.55,5.53,5.54,170900.0
2012-08-15 15:00:00,5.54,5.55,5.54,5.54,64900.0,5.54,5.55,5.54,5.54,64900.0
2012-08-15 15:10:00,5.54,5.55,5.54,5.54,43900.0,5.54,5.55,5.54,5.54,43900.0
2012-08-15 15:20:00,5.54,5.54,5.52,5.53,430400.0,5.54,5.54,5.52,5.53,430400.0
2012-08-15 15:30:00,5.53,5.53,5.52,5.53,162500.0,5.53,5.53,5.52,5.53,162500.0
2012-08-15 15:40:00,5.52,5.55,5.52,5.53,624600.0,5.52,5.55,5.52,5.53,624600.0
2012-08-15 15:50:00,5.53,5.54,5.5,5.52,905200.0,5.53,5.54,5.5,5.52,905200.0
2012-08-16 09:30:00,5.53,5.55,5.51,5.54,849800.0,5.53,5.55,5.51,5.54,849800.0
2012-08-16 09:40:00,5.53,5.55,5.53,5.54,67000.0,5.53,5.55,5.53,5.54,67000.0
2012-08-16 09:50:00,5.54,5.55,5.54,5.54,252200.0,5.54,5.55,5.54,5.54,252200.0
2012-08-16 10:00:00,5.54,5.54,5.52,5.53,439000.0,5.54,5.54,5.52,5.53,439000.0
2012-08-16 10:10:00,5.54,5.55,5.53,5.55,314600.0,5.54,5.55,5.53,5.55,314600.0
2012-08-16 10:20:00,5.55,5.56,5.54,5.55,269900.0,5.55,5.56,5.54,5.55,269900.0
2012-08-16 10:30:00,5.56,5.58,5.55,5.57,823700.0,5.56,5.58,5.55,5.57,823700.0
2012-08-16 10:40:00,5.57,5.58,5.56,5.56,255600.0,5.57,5.58,5.56,5.56,255600.0
2012-08-16 10:50:00,5.56,5.57,5.55,5.55,207300.0,5.56,5.57,5.55,5.55,207300.0
2012-08-16 11:00:00,5.55,5.56,5.53,5.56,726800.0,5.55,5.56,5.53,5.56,726800.0
2012-08-16 11:10:00,5.56,5.57,5.55,5.56,373900.0,5.56,5.57,5.55,5.56,373900.0
2012-08-16 11:20:00,5.56,5.57,5.56,5.56,35100.0,5.56,5.57,5.56,5.56,35100.0
2012-08-16 11:30:00,5.56,5.57,5.55,5.55,108600.0,5.56,5.57,5.55,5.55,108600.0
2012-08-16 11:40:00,5.55,5.56,5.54,5.55,770700.0,5.55,5.56,5.54,5.55,770700.0
2012-08-16 11:50:00,5.55,5.55,5.54,5.54,192500.0,5.55,5.55,5.54,5.54,192500.0
2012-08-16 12:00:00,5.54,5.55,5.53,5.53,385700.0,5.54,5.55,5.53,5.53,385700.0
2012-08-16 12:10:00,5.53,5.54,5.51,5.51,321400.0,5.53,5.54,5.51,5.51,321400.0
2012-08-16 12:20:00,5.51,5.52,5.51,5.51,70400.0,5.51,5.52,5.51,5.51,70400.0
2012-08-16 12:30:00,5.51,5.52,5.49,5.49,178300.0,5.51,5.52,5.49,5.49,178300.0
2012-08-16 12:40:00,5.49,5.5,5.49,5.5,25400.0,5.49,5.5,5.49,5.5,25400.0
2012-08-16 12:50:00,5.49,5.5,5.49,5.5,160400.0,5.49,5.5,5.49,5.5,160400.0
2012-08-16 13:00:00,5.49,5.51,5.49,5.5,437500.0,5.49,5.51,5.49,5.5,437500.0
2012-08-16 13:10:00,5.5,5.51,5.5,5.51,138600.0,5.5,5.51,5.5,5.51,138600.0
2012-08-16 13:20:00,5.51,5.51,5.5,5.5,149200.0,5.51,5.51,5.5,5.5,149200.0
2012-08-16 13:30:00,5.5,5.51,5.5,5.51,113800.0,5.5,5.51,5.5,5.51,113800.0
2012-08-16 13:40:00,5.51,5.51,5.5,5.51,186600.0,5.51,5.51,5.5,5.51,186600.0
2012-08-16 13:50:00,5.51,5.51,5.5,5.5,259700.0,5.51,5.51,5.5,5.5,259700.0
2012-08-16 14:00:00,5.51,5.53,5.5,5.52,720800.0,5.51,5.53,5.5,5.52,720800.0
2012-08-16 14:10:00,5.52,5.53,5.51,5.51,174400.0,5.52,5.53,5.51,5.51,174400.0
2012-08-16 14:20:00,5.51,5.52,5.51,5.52,98000.0,5.51,5.52,5.51,5.52,98000.0
2012-08-16 14:30:00,5.52,5.55,5.51,5.54,948300.0,5.52,5.55,5.51,5.54,948300.0
2012-08-16 14:40:00,5.54,5.55,5.53,5.53,105000.0,5.54,5.55,5.53,5.53,105000.0
2012-08-16 14:50:00,5.53,5.54,5.53,5.53,139300.0,5.53,5.54,5.53,5.53,139300.0
2012-08-16 15:00:00,5.53,5.55,5.52,5.54,524400.0,5.53,5.55,5.52,5.54,524400.0
2012-08-16 15:10:00,5.54,5.55,5.53,5.53,372100.0,5.54,5.55,5.53,5.53,372100.0
2012-08-16 15:20:00,5.53,5.55,5.53,5.54,486800.0,5.53,5.55,5.53,5.54,486800.0
2012-08-16 15:30:00,5.54,5.55,5.53,5.53,317500.0,5.54,5.55,5.53,5.53,317500.0
2012-08-16 15:40:00,5.53,5.55,5.53,5.54,889200.0,5.53,5.55,5.53,5.54,889200.0
2012-08-16 15:50:00,5.54,5.54,5.51,5.52,1065800.0,5.54,5.54,5.51,5.52,1065800.0
2012-08-17 09:30:00,5.48,5.53,5.48,5.49,1124400.0,5.48,5.53,5.48,5.49,1124400.0
2012-08-17 09:40:00,5.5,5.5,5.49,5.49,31900.0,5.5,5.5,5.49,5.49,31900.0
2012-08-17 09:50:00,5.5,5.53,5.49,5.52,272300.0,5.5,5.53,5.49,5.52,272300.0
2012-08-17 10:00:00,5.52,5.54,5.51,5.54,197700.0,5.52,5.54,5.51,5.54,197700.0
2012-08-17 10:10:00,5.53,5.54,5.53,5.54,70500.0,5.53,5.54,5.53,5.54,70500.0
2012-08-17 10:20:00,5.54,5.54,5.53,5.54,47900.0,5.54,5.54,5.53,5.54,47900.0
2012-08-17 10:30:00,5.54,5.56,5.53,5.56,378200.0,5.54,5.56,5.53,5.56,378200.0
2012-08-17 10:40:00,5.56,5.57,5.54,5.56,1680600.0,5.56,5.57,5.54,5.56,1680600.0
2012-08-17 10:50:00,5.56,5.57,5.54,5.55,932300.0,5.56,5.57,5.54,5.55,932300.0
2012-08-17 11:00:00,5.54,5.55,5.53,5.53,345600.0,5.54,5.55,5.53,5.53,345600.0
2012-08-17 11:10:00,5.54,5.54,5.53,5.53,184400.0,5.54,5.54,5.53,5.53,184400.0
2012-08-17 11:20:00,5.53,5.55,5.52,5.54,1103500.0,5.53,5.55,5.52,5.54,1103500.0
2012-08-17 11:30:00,5.55,5.55,5.54,5.54,845400.0,5.55,5.55,5.54,5.54,845400.0
2012-08-17 11:40:00,5.54,5.55,5.54,5.54,91900.0,5.54,5.55,5.54,5.54,91900.0
2012-08-17 11:50:00,5.54,5.55,5.53,5.55,438800.0,5.54,5.55,5.53,5.55,438800.0
2012-08-17 12:00:00,5.55,5.55,5.54,5.55,89400.0,5.55,5.55,5.54,5.55,89400.0
2012-08-17 12:10:00,5.55,5.55,5.54,5.54,348200.0,5.55,5.55,5.54,5.54,348200.0
2012-08-17 12:20:00,5.54,5.55,5.54,5.54,469200.0,5.54,5.55,5.54,5.54,469200.0
2012-08-17 12:30:00,5.55,5.55,5.54,5.54,390500.0,5.55,5.55,5.54,5.54,390500.0
2012-08-17 12:40:00,5.55,5.55,5.54,5.55,138800.0,5.55,5.55,5.54,5.55,138800.0
2012-08-17 12:50:00,5.54,5.57,5.54,5.57,1642600.0,5.54,5.57,5.54,5.57,1642600.0
2012-08-17 13:00:00,5.56,5.58,5.56,5.58,206900.0,5.56,5.58,5.56,5.58,206900.0
2012-08-17 13:10:00,5.58,5.58,5.57,5.58,49600.0,5.58,5.58,5.57,5.58,49600.0
2012-08-17 13:20:00,5.57,5.58,5.57,5.58,79300.0,5.57,5.58,5.57,5.58,79300.0
2012-08-17 13:30:00,5.58,5.59,5.57,5.59,141600.0,5.58,5.59,5.57,5.59,141600.0
2012-08-17 13:40:00,5.58,5.59,5.56,5.56,340800.0,5.58,5.59,5.56,5.56,340800.0
2012-08-17 13:50:00,5.57,5.57,5.56,5.57,140000.0,5.57,5.57,5.56,5.57,140000.0
2012-08-17 14:00:00,5.56,5.58,5.56,5.58,139200.0,5.56,5.58,5.56,5.58,139200.0
2012-08-17 14:10:00,5.58,5.58,5.57,5.57,72800.0,5.58,5.58,5.57,5.57,72800.0
2012-08-17 14:20:00,5.57,5.58,5.57,5.58,59600.0,5.57,5.58,5.57,5.58,59600.0
2012-08-17 14:30:00,5.58,5.58,5.57,5.58,82600.0,5.58,5.58,5.57,5.58,82600.0
2012-08-17 14:40:00,5.58,5.59,5.57,5.58,151200.0,5.58,5.59,5.57,5.58,151200.0
2012-08-17 14:50:00,5.58,5.59,5.57,5.58,364300.0,5.58,5.59,5.57,5.58,364300.0
2012-08-17 15:00:00,5.58,5.59,5.57,5.59,133800.0,5.58,5.59,5.57,5.59,133800.0
2012-08-17 15:10:00,5.58,5.6,5.57,5.59,808700.0,5.58,5.6,5.57,5.59,808700.0
2012-08-17 15:20:00,5.59,5.6,5.59,5.59,577200.0,5.59,5.6,5.59,5.59,577200.0
2012-08-17 15:30:00,5.59,5.6,5.58,5.6,1415700.0,5.59,5.6,5.58,5.6,1415700.0
2012-08-17 15:40:00,5.59,5.61,5.59,5.6,441400.0,5.59,5.61,5.59,5.6,441400.0
2012-08-17 15:50:00,5.6,5.6,5.58,5.6,824500.0,5.6,5.6,5.58,5.6,824500.0
2012-08-20 09:30:00,5.56,5.59,5.55,5.58,126100.0,5.56,5.59,5.55,5.58,126100.0
2012-08-20 09:40:00,5.58,5.6,5.57,5.58,180800.0,5.58,5.6,5.57,5.58,180800.0
2012-08-20 09:50:00,5.58,5.59,5.57,5.58,100900.0,5.58,5.59,5.57,5.58,100900.0
2012-08-20 10:00:00,5.57,5.59,5.57,5.58,103100.0,5.57,5.59,5.57,5.58,103100.0
2012-08-20 10:10:00,5.59,5.59,5.58,5.58,89100.0,5.59,5.59,5.58,5.58,89100.0
2012-08-20 10:20:00,5.59,5.62,5.58,5.61,129400.0,5.59,5.62,5.58,5.61,129400.0
2012-08-20 10:30:00,5.62,5.62,5.6,5.61,185200.0,5.62,5.62,5.6,5.61,185200.0
2012-08-20 10:40:00,5.61,5.61,5.6,5.6,86500.0,5.61,5.61,5.6,5.6,86500.0
2012-08-20 10:50:00,5.6,5.62,5.6,5.62,244000.0,5.6,5.62,5.6,5.62,244000.0
2012-08-20 11:00:00,5.62,5.62,5.61,5.61,198800.0,5.62,5.62,5.61,5.61,198800.0
2012-08-20 11:10:00,5.61,5.62,5.6,5.61,462100.0,5.61,5.62,5.6,5.61,462100.0
2012-08-20 11:20:00,5.61,5.61,5.6,5.61,153700.0,5.61,5.61,5.6,5.61,153700.0
2012-08-20 11:30:00,5.6,5.61,5.59,5.6,325800.0,5.6,5.61,5.59,5.6,325800.0
2012-08-20 11:40:00,5.6,5.6,5.59,5.59,138300.0,5.6,5.6,5.59,5.59,138300.0
2012-08-20 11:50:00,5.6,5.6,5.59,5.59,85900.0,5.6,5.6,5.59,5.59,85900.0
2012-08-20 12:00:00,5.59,5.6,5.59,5.59,46000.0,5.59,5.6,5.59,5.59,46000.0
2012-08-20 12:10:00,5.59,5.6,5.59,5.59,77300.0,5.59,5.6,5.59,5.59,77300.0
2012-08-20 12:20:00,5.59,5.6,5.59,5.59,110400.0,5.59,5.6,5.59,5.59,110400.0
2012-08-20 12:30:00,5.59,5.6,5.59,5.6,104000.0,5.59,5.6,5.59,5.6,104000.0
2012-08-20 12:40:00,5.6,5.6,5.59,5.6,66000.0,5.6,5.6,5.59,5.6,66000.0
2012-08-20 12:50:00,5.6,5.6,5.59,5.6,91000.0,5.6,5.6,5.59,5.6,91000.0
2012-08-20 13:00:00,5.59,5.6,5.59,5.6,59600.0,5.59,5.6,5.59,5.6,59600.0
2012-08-20 13:10:00,5.59,5.6,5.59,5.59,42100.0,5.59,5.6,5.59,5.59,42100.0
2012-08-20 13:20:00,5.59,5.6,5.59,5.6,141100.0,5.59,5.6,5.59,5.6,141100.0
2012-08-20 13:30:00,5.6,5.6,5.59,5.59,79600.0,5.6,5.6,5.59,5.59,79600.0
2012-08-20 13:40:00,5.59,5.6,5.59,5.6,241100.0,5.59,5.6,5.59,5.6,241100.0
2012-08-20 13:50:00,5.6,5.6,5.58,5.58,256500.0,5.6,5.6,5.58,5.58,256500.0
2012-08-20 14:00:00,5.58,5.59,5.58,5.58,86900.0,5.58,5.59,5.58,5.58,86900.0
2012-08-20 14:10:00,5.58,5.59,5.57,5.57,270600.0,5.58,5.59,5.57,5.57,270600.0
2012-08-20 14:20:00,5.58,5.58,5.57,5.57,51100.0,5.58,5.58,5.57,5.57,51100.0
2012-08-20 14:30:00,5.57,5.59,5.56,5.59,595400.0,5.57,5.59,5.56,5.59,595400.0
2012-08-20 14:40:00,5.58,5.59,5.57,5.58,480600.0,5.58,5.59,5.57,5.58,480600.0
2012-08-20 14:50:00,5.59,5.59,5.58,5.58,103900.0,5.59,5.59,5.58,5.58,103900.0
2012-08-20 15:00:00,5.59,5.6,5.58,5.6,303800.0,5.59,5.6,5.58,5.6,303800.0
2012-08-20 15:10:00,5.59,5.61,5.59,5.61,372100.0,5.59,5.61,5.59,5.61,372100.0
2012-08-20 15:20:00,5.61,5.63,5.6,5.62,294800.0,5.61,5.63,5.6,5.62,294800.0
2012-08-20 15:30:00,5.62,5.63,5.62,5.63,398000.0,5.62,5.63,5.62,5.63,398000.0
2012-08-20 15:40:00,5.63,5.64,5.62,5.64,1073400.0,5.63,5.64,5.62,5.64,1073400.0
2012-08-20 15:50:00,5.64,5.64,5.61,5.61,695800.0,5.64,5.64,5.61,5.61,695800.0
2012-08-21 09:30:00,5.6,5.62,5.6,5.61,102800.0,5.6,5.62,5.6,5.61,102800.0
2012-08-21 09:40:00,5.61,5.61,5.6,5.61,109200.0,5.61,5.61,5.6,5.61,109200.0
2012-08-21 09:50:00,5.61,5.62,5.6,5.6,907100.0,5.61,5.62,5.6,5.6,907100.0
2012-08-21 10:00:00,5.6,5.62,5.59,5.62,421500.0,5.6,5.62,5.59,5.62,421500.0
2012-08-21 10:10:00,5.62,5.68,5.61,5.63,1000900.0,5.62,5.68,5.61,5.63,1000900.0
2012-08-21 10:20:00,5.64,5.64,5.62,5.63,649100.0,5.64,5.64,5.62,5.63,649100.0
2012-08-21 10:30:00,5.63,5.63,5.61,5.62,474400.0,5.63,5.63,5.61,5.62,474400.0
2012-08-21 10:40:00,5.61,5.63,5.61,5.61,252900.0,5.61,5.63,5.61,5.61,252900.0
2012-08-21 10:50:00,5.61,5.62,5.61,5.61,44600.0,5.61,5.62,5.61,5.61,44600.0
2012-08-21 11:00:00,5.61,5.62,5.61,5.62,50600.0,5.61,5.62,5.61,5.62,50600.0
2012-08-21 11:10:00,5.62,5.64,5.61,5.64,378000.0,5.62,5.64,5.61,5.64,378000.0
2012-08-21 11:20:00,5.64,5.65,5.63,5.65,606600.0,5.64,5.65,5.63,5.65,606600.0
2012-08-21 11:30:00,5.65,5.65,5.64,5.64,138500.0,5.65,5.65,5.64,5.64,138500.0
2012-08-21 11:40:00,5.64,5.66,5.64,5.66,361200.0,5.64,5.66,5.64,5.66,361200.0
2012-08-21 11:50:00,5.66,5.66,5.64,5.64,157700.0,5.66,5.66,5.64,5.64,157700.0
2012-08-21 12:00:00,5.64,5.64,5.63,5.63,88500.0,5.64,5.64,5.63,5.63,88500.0
2012-08-21 12:10:00,5.64,5.66,5.63,5.65,341500.0,5.64,5.66,5.63,5.65,341500.0
2012-08-21 12:20:00,5.65,5.66,5.64,5.66,178400.0,5.65,5.66,5.64,5.66,178400.0
2012-08-21 12:30:00,5.66,5.67,5.65,5.67,193200.0,5.66,5.67,5.65,5.67,193200.0
2012-08-21 12:40:00,5.67,5.7,5.66,5.68,636400.0,5.67,5.7,5.66,5.68,636400.0
2012-08-21 12:50:00,5.69,5.69,5.68,5.69,61600.0,5.69,5.69,5.68,5.69,61600.0
2012-08-21 13:00:00,5.69,5.7,5.68,5.69,121100.0,5.69,5.7,5.68,5.69,121100.0
2012-08-21 13:10:00,5.69,5.69,5.68,5.69,98000.0,5.69,5.69,5.68,5.69,98000.0
2012-08-21 13:20:00,5.68,5.69,5.68,5.68,77200.0,5.68,5.69,5.68,5.68,77200.0
2012-08-21 13:30:00,5.69,5.69,5.67,5.67,146900.0,5.69,5.69,5.67,5.67,146900.0
2012-08-21 13:40:00,5.67,5.68,5.62,5.63,828300.0,5.67,5.68,5.62,5.63,828300.0
2012-08-21 13:50:00,5.63,5.65,5.63,5.65,95100.0,5.63,5.65,5.63,5.65,95100.0
2012-08-21 14:00:00,5.64,5.65,5.64,5.65,86300.0,5.64,5.65,5.64,5.65,86300.0
2012-08-21 14:10:00,5.65,5.66,5.64,5.64,135700.0,5.65,5.66,5.64,5.64,135700.0
2012-08-21 14:20:00,5.64,5.64,5.63,5.64,61800.0,5.64,5.64,5.63,5.64,61800.0
2012-08-21 14:30:00,5.64,5.65,5.62,5.63,723500.0,5.64,5.65,5.62,5.63,723500.0
2012-08-21 14:40:00,5.63,5.63,5.62,5.63,75900.0,5.63,5.63,5.62,5.63,75900.0
2012-08-21 14:50:00,5.63,5.64,5.62,5.64,316100.0,5.63,5.64,5.62,5.64,316100.0
2012-08-21 15:00:00,5.64,5.64,5.62,5.62,364600.0,5.64,5.64,5.62,5.62,364600.0
2012-08-21 15:10:00,5.63,5.64,5.6,5.62,811900.0,5.63,5.64,5.6,5.62,811900.0
2012-08-21 15:20:00,5.61,5.64,5.61,5.63,254800.0,5.61,5.64,5.61,5.63,254800.0
2012-08-21 15:30:00,5.63,5.64,5.62,5.63,232400.0,5.63,5.64,5.62,5.63,232400.0
2012-08-21 15:40:00,5.63,5.66,5.62,5.66,466000.0,5.63,5.66,5.62,5.66,466000.0
2012-08-21 15:50:00,5.66,5.66,5.63,5.64,725600.0,5.66,5.66,5.63,5.64,725600.0
2012-08-22 09:30:00,5.6,5.64,5.55,5.55,403300.0,5.6,5.64,5.55,5.55,403300.0
2012-08-22 09:40:00,5.56,5.58,5.54,5.56,129300.0,5.56,5.58,5.54,5.56,129300.0
2012-08-22 09:50:00,5.56,5.57,5.54,5.56,247600.0,5.56,5.57,5.54,5.56,247600.0
2012-08-22 10:00:00,5.56,5.57,5.56,5.56,51900.0,5.56,5.57,5.56,5.56,51900.0
2012-08-22 10:10:00,5.56,5.57,5.54,5.54,144300.0,5.56,5.57,5.54,5.54,144300.0
2012-08-22 10:20:00,5.54,5.56,5.54,5.55,153900.0,5.54,5.56,5.54,5.55,153900.0
2012-08-22 10:30:00,5.56,5.58,5.55,5.55,565900.0,5.56,5.58,5.55,5.55,565900.0
2012-08-22 10:40:00,5.55,5.56,5.53,5.53,152600.0,5.55,5.56,5.53,5.53,152600.0
2012-08-22 10:50:00,5.53,5.55,5.53,5.55,96300.0,5.53,5.55,5.53,5.55,96300.0
2012-08-22 11:00:00,5.55,5.55,5.53,5.53,192400.0,5.55,5.55,5.53,5.53,192400.0
2012-08-22 11:10:00,5.54,5.54,5.53,5.54,109400.0,5.54,5.54,5.53,5.54,109400.0
2012-08-22 11:20:00,5.54,5.54,5.53,5.54,247900.0,5.54,5.54,5.53,5.54,247900.0
2012-08-22 11:30:00,5.53,5.54,5.49,5.5,539900.0,5.53,5.54,5.49,5.5,539900.0
2012-08-22 11:40:00,5.5,5.51,5.49,5.5,326800.0,5.5,5.51,5.49,5.5,326800.0
2012-08-22 11:50:00,5.51,5.51,5.47,5.5,515800.0,5.51,5.51,5.47,5.5,515800.0
2012-08-22 12:00:00,5.5,5.5,5.49,5.5,114500.0,5.5,5.5,5.49,5.5,114500.0
2012-08-22 12:10:00,5.5,5.5,5.49,5.5,221900.0,5.5,5.5,5.49,5.5,221900.0
2012-08-22 12:20:00,5.5,5.5,5.48,5.48,200000.0,5.5,5.5,5.48,5.48,200000.0
2012-08-22 12:30:00,5.49,5.5,5.47,5.5,1164000.0,5.49,5.5,5.47,5.5,1164000.0
2012-08-22 12:40:00,5.5,5.5,5.49,5.5,79700.0,5.5,5.5,5.49,5.5,79700.0
2012-08-22 12:50:00,5.5,5.5,5.49,5.5,81100.0,5.5,5.5,5.49,5.5,81100.0
2012-08-22 13:00:00,5.5,5.5,5.49,5.5,81400.0,5.5,5.5,5.49,5.5,81400.0
2012-08-22 13:10:00,5.5,5.5,5.49,5.5,107700.0,5.5,5.5,5.49,5.5,107700.0
2012-08-22 13:20:00,5.5,5.51,5.49,5.5,189000.0,5.5,5.51,5.49,5.5,189000.0
2012-08-22 13:30:00,5.5,5.51,5.49,5.5,253600.0,5.5,5.51,5.49,5.5,253600.0
2012-08-22 13:40:00,5.51,5.53,5.5,5.52,209200.0,5.51,5.53,5.5,5.52,209200.0
2012-08-22 13:50:00,5.52,5.53,5.51,5.53,121800.0,5.52,5.53,5.51,5.53,121800.0
2012-08-22 14:00:00,5.53,5.54,5.52,5.53,343100.0,5.53,5.54,5.52,5.53,343100.0
2012-08-22 14:10:00,5.52,5.53,5.5,5.53,506100.0,5.52,5.53,5.5,5.53,506100.0
2012-08-22 14:20:00,5.53,5.54,5.51,5.53,337100.0,5.53,5.54,5.51,5.53,337100.0
2012-08-22 14:30:00,5.53,5.53,5.5,5.51,995100.0,5.53,5.53,5.5,5.51,995100.0
2012-08-22 14:40:00,5.51,5.53,5.51,5.53,322300.0,5.51,5.53,5.51,5.53,322300.0
2012-08-22 14:50:00,5.53,5.53,5.51,5.52,912700.0,5.53,5.53,5.51,5.52,912700.0
2012-08-22 15:00:00,5.53,5.53,5.51,5.53,260400.0,5.53,5.53,5.51,5.53,260400.0
2012-08-22 15:10:00,5.53,5.54,5.52,5.52,614800.0,5.53,5.54,5.52,5.52,614800.0
2012-08-22 15:20:00,5.53,5.54,5.51,5.53,746000.0,5.53,5.54,5.51,5.53,746000.0
2012-08-22 15:30:00,5.53,5.53,5.52,5.53,327400.0,5.53,5.53,5.52,5.53,327400.0
2012-08-22 15:40:00,5.53,5.57,5.52,5.54,1097600.0,5.53,5.57,5.52,5.54,1097600.0
2012-08-22 15:50:00,5.54,5.55,5.52,5.52,440100.0,5.54,5.55,5.52,5.52,440100.0
2012-08-23 09:30:00,5.51,5.51,5.44,5.45,253900.0,5.51,5.51,5.44,5.45,253900.0
2012-08-23 09:40:00,5.45,5.48,5.45,5.46,136900.0,5.45,5.48,5.45,5.46,136900.0
2012-08-23 09:50:00,5.47,5.47,5.46,5.47,61700.0,5.47,5.47,5.46,5.47,61700.0
2012-08-23 10:00:00,5.47,5.52,5.46,5.49,381400.0,5.47,5.52,5.46,5.49,381400.0
2012-08-23 10:10:00,5.49,5.5,5.48,5.48,130500.0,5.49,5.5,5.48,5.48,130500.0
2012-08-23 10:20:00,5.48,5.5,5.47,5.5,174600.0,5.48,5.5,5.47,5.5,174600.0
2012-08-23 10:30:00,5.5,5.51,5.49,5.51,63300.0,5.5,5.51,5.49,5.51,63300.0
2012-08-23 10:40:00,5.5,5.52,5.5,5.51,53400.0,5.5,5.52,5.5,5.51,53400.0
2012-08-23 10:50:00,5.52,5.52,5.49,5.5,209700.0,5.52,5.52,5.49,5.5,209700.0
2012-08-23 11:00:00,5.5,5.5,5.48,5.49,84400.0,5.5,5.5,5.48,5.49,84400.0
2012-08-23 11:10:00,5.49,5.5,5.48,5.49,80900.0,5.49,5.5,5.48,5.49,80900.0
2012-08-23 11:20:00,5.49,5.5,5.49,5.5,32500.0,5.49,5.5,5.49,5.5,32500.0
2012-08-23 11:30:00,5.5,5.5,5.49,5.5,59400.0,5.5,5.5,5.49,5.5,59400.0
2012-08-23 11:40:00,5.5,5.51,5.49,5.51,152900.0,5.5,5.51,5.49,5.51,152900.0
2012-08-23 11:50:00,5.51,5.53,5.5,5.53,167600.0,5.51,5.53,5.5,5.53,167600.0
2012-08-23 12:00:00,5.53,5.53,5.49,5.5,273000.0,5.53,5.53,5.49,5.5,273000.0
2012-08-23 12:10:00,5.49,5.5,5.48,5.49,147800.0,5.49,5.5,5.48,5.49,147800.0
2012-08-23 12:20:00,5.48,5.49,5.48,5.49,54200.0,5.48,5.49,5.48,5.49,54200.0
2012-08-23 12:30:00,5.48,5.49,5.47,5.48,286700.0,5.48,5.49,5.47,5.48,286700.0
2012-08-23 12:40:00,5.48,5.49,5.47,5.49,173100.0,5.48,5.49,5.47,5.49,173100.0
2012-08-23 12:50:00,5.49,5.49,5.45,5.46,197800.0,5.49,5.49,5.45,5.46,197800.0
2012-08-23 13:00:00,5.45,5.46,5.45,5.46,79600.0,5.45,5.46,5.45,5.46,79600.0
2012-08-23 13:10:00,5.46,5.46,5.43,5.43,137200.0,5.46,5.46,5.43,5.43,137200.0
2012-08-23 13:20:00,5.44,5.44,5.42,5.44,168200.0,5.44,5.44,5.42,5.44,168200.0
2012-08-23 13:30:00,5.43,5.45,5.43,5.44,148200.0,5.43,5.45,5.43,5.44,148200.0
2012-08-23 13:40:00,5.43,5.44,5.43,5.44,157600.0,5.43,5.44,5.43,5.44,157600.0
2012-08-23 13:50:00,5.44,5.45,5.43,5.44,334700.0,5.44,5.45,5.43,5.44,334700.0
2012-08-23 14:00:00,5.43,5.44,5.43,5.44,69100.0,5.43,5.44,5.43,5.44,69100.0
2012-08-23 14:10:00,5.44,5.44,5.43,5.43,58800.0,5.44,5.44,5.43,5.43,58800.0
2012-08-23 14:20:00,5.43,5.44,5.43,5.43,79900.0,5.43,5.44,5.43,5.43,79900.0
2012-08-23 14:30:00,5.43,5.44,5.42,5.43,445700.0,5.43,5.44,5.42,5.43,445700.0
2012-08-23 14:40:00,5.42,5.46,5.42,5.45,827700.0,5.42,5.46,5.42,5.45,827700.0
2012-08-23 14:50:00,5.45,5.45,5.41,5.42,542000.0,5.45,5.45,5.41,5.42,542000.0
2012-08-23 15:00:00,5.42,5.44,5.42,5.44,216700.0,5.42,5.44,5.42,5.44,216700.0
2012-08-23 15:10:00,5.44,5.44,5.43,5.44,114100.0,5.44,5.44,5.43,5.44,114100.0
2012-08-23 15:20:00,5.44,5.44,5.42,5.42,243700.0,5.44,5.44,5.42,5.42,243700.0
2012-08-23 15:30:00,5.43,5.43,5.41,5.42,410100.0,5.43,5.43,5.41,5.42,410100.0
2012-08-23 15:40:00,5.42,5.42,5.37,5.4,1422700.0,5.42,5.42,5.37,5.4,1422700.0
2012-08-23 15:50:00,5.4,5.41,5.39,5.4,1136100.0,5.4,5.41,5.39,5.4,1136100.0
2012-08-24 09:30:00,5.39,5.41,5.38,5.4,134500.0,5.39,5.41,5.38,5.4,134500.0
2012-08-24 09:40:00,5.41,5.42,5.4,5.41,66500.0,5.41,5.42,5.4,5.41,66500.0
2012-08-24 09:50:00,5.41,5.41,5.38,5.4,230100.0,5.41,5.41,5.38,5.4,230100.0
2012-08-24 10:00:00,5.4,5.41,5.39,5.41,91300.0,5.4,5.41,5.39,5.41,91300.0
2012-08-24 10:10:00,5.41,5.42,5.4,5.42,356300.0,5.41,5.42,5.4,5.42,356300.0
2012-08-24 10:20:00,5.42,5.44,5.42,5.43,751500.0,5.42,5.44,5.42,5.43,751500.0
2012-08-24 10:30:00,5.43,5.44,5.42,5.42,314200.0,5.43,5.44,5.42,5.42,314200.0
2012-08-24 10:40:00,5.42,5.44,5.42,5.43,195100.0,5.42,5.44,5.42,5.43,195100.0
2012-08-24 10:50:00,5.43,5.44,5.42,5.42,242400.0,5.43,5.44,5.42,5.42,242400.0
2012-08-24 11:00:00,5.43,5.45,5.42,5.45,297500.0,5.43,5.45,5.42,5.45,297500.0
2012-08-24 11:10:00,5.45,5.49,5.44,5.49,323800.0,5.45,5.49,5.44,5.49,323800.0
2012-08-24 11:20:00,5.49,5.5,5.48,5.5,180900.0,5.49,5.5,5.48,5.5,180900.0
2012-08-24 11:30:00,5.5,5.51,5.49,5.49,252900.0,5.5,5.51,5.49,5.49,252900.0
2012-08-24 11:40:00,5.48,5.5,5.47,5.48,313200.0,5.48,5.5,5.47,5.48,313200.0
2012-08-24 11:50:00,5.48,5.49,5.47,5.49,96700.0,5.48,5.49,5.47,5.49,96700.0
2012-08-24 12:00:00,5.49,5.49,5.48,5.49,26600.0,5.49,5.49,5.48,5.49,26600.0
2012-08-24 12:10:00,5.48,5.49,5.48,5.49,43100.0,5.48,5.49,5.48,5.49,43100.0
2012-08-24 12:20:00,5.49,5.49,5.48,5.48,55500.0,5.49,5.49,5.48,5.48,55500.0
2012-08-24 12:30:00,5.49,5.49,5.48,5.49,32000.0,5.49,5.49,5.48,5.49,32000.0
2012-08-24 12:40:00,5.49,5.49,5.48,5.49,9700.0,5.49,5.49,5.48,5.49,9700.0
2012-08-24 12:50:00,5.49,5.49,5.48,5.48,13200.0,5.49,5.49,5.48,5.48,13200.0
2012-08-24 13:00:00,5.48,5.49,5.48,5.49,38300.0,5.48,5.49,5.48,5.49,38300.0
2012-08-24 13:10:00,5.49,5.49,5.48,5.49,26400.0,5.49,5.49,5.48,5.49,26400.0
2012-08-24 13:20:00,5.49,5.49,5.48,5.49,44100.0,5.49,5.49,5.48,5.49,44100.0
2012-08-24 13:30:00,5.49,5.5,5.48,5.5,113000.0,5.49,5.5,5.48,5.5,113000.0
2012-08-24 13:40:00,5.5,5.51,5.48,5.51,241900.0,5.5,5.51,5.48,5.51,241900.0
2012-08-24 13:50:00,5.51,5.51,5.5,5.5,94100.0,5.51,5.51,5.5,5.5,94100.0
2012-08-24 14:00:00,5.5,5.51,5.5,5.5,49800.0,5.5,5.51,5.5,5.5,49800.0
2012-08-24 14:10:00,5.5,5.51,5.5,5.5,54600.0,5.5,5.51,5.5,5.5,54600.0
2012-08-24 14:20:00,5.5,5.51,5.5,5.51,89900.0,5.5,5.51,5.5,5.51,89900.0
2012-08-24 14:30:00,5.51,5.51,5.5,5.5,51100.0,5.51,5.51,5.5,5.5,51100.0
2012-08-24 14:40:00,5.5,5.51,5.5,5.5,52800.0,5.5,5.51,5.5,5.5,52800.0
2012-08-24 14:50:00,5.5,5.51,5.49,5.5,333200.0,5.5,5.51,5.49,5.5,333200.0
2012-08-24 15:00:00,5.5,5.51,5.49,5.49,539300.0,5.5,5.51,5.49,5.49,539300.0
2012-08-24 15:10:00,5.5,5.53,5.49,5.51,502800.0,5.5,5.53,5.49,5.51,502800.0
2012-08-24 15:20:00,5.52,5.52,5.48,5.5,690000.0,5.52,5.52,5.48,5.5,690000.0
2012-08-24 15:30:00,5.49,5.5,5.48,5.5,394500.0,5.49,5.5,5.48,5.5,394500.0
2012-08-24 15:40:00,5.5,5.53,5.49,5.5,655900.0,5.5,5.53,5.49,5.5,655900.0
2012-08-24 15:50:00,5.5,5.51,5.49,5.5,844900.0,5.5,5.51,5.49,5.5,844900.0
2012-08-27 09:30:00,5.46,5.48,5.43,5.47,235800.0,5.46,5.48,5.43,5.47,235800.0
2012-08-27 09:40:00,5.47,5.48,5.46,5.48,135200.0,5.47,5.48,5.46,5.48,135200.0
2012-08-27 09:50:00,5.47,5.48,5.47,5.47,150400.0,5.47,5.48,5.47,5.47,150400.0
2012-08-27 10:00:00,5.47,5.48,5.47,5.47,107700.0,5.47,5.48,5.47,5.47,107700.0
2012-08-27 10:10:00,5.48,5.48,5.47,5.47,144900.0,5.48,5.48,5.47,5.47,144900.0
2012-08-27 10:20:00,5.47,5.48,5.47,5.47,178300.0,5.47,5.48,5.47,5.47,178300.0
2012-08-27 10:30:00,5.47,5.48,5.47,5.48,47700.0,5.47,5.48,5.47,5.48,47700.0
2012-08-27 10:40:00,5.48,5.48,5.47,5.47,57000.0,5.48,5.48,5.47,5.47,57000.0
2012-08-27 10:50:00,5.47,5.48,5.47,5.48,98500.0,5.47,5.48,5.47,5.48,98500.0
2012-08-27 11:00:00,5.47,5.53,5.47,5.51,860600.0,5.47,5.53,5.47,5.51,860600.0
2012-08-27 11:10:00,5.51,5.52,5.5,5.51,105200.0,5.51,5.52,5.5,5.51,105200.0
2012-08-27 11:20:00,5.52,5.52,5.5,5.5,110200.0,5.52,5.52,5.5,5.5,110200.0
2012-08-27 11:30:00,5.51,5.51,5.5,5.5,125800.0,5.51,5.51,5.5,5.5,125800.0
2012-08-27 11:40:00,5.5,5.51,5.5,5.5,59800.0,5.5,5.51,5.5,5.5,59800.0
2012-08-27 11:50:00,5.51,5.51,5.49,5.49,80000.0,5.51,5.51,5.49,5.49,80000.0
2012-08-27 12:00:00,5.49,5.5,5.49,5.49,24900.0,5.49,5.5,5.49,5.49,24900.0
2012-08-27 12:10:00,5.49,5.5,5.49,5.49,84100.0,5.49,5.5,5.49,5.49,84100.0
2012-08-27 12:20:00,5.49,5.5,5.47,5.47,127400.0,5.49,5.5,5.47,5.47,127400.0
2012-08-27 12:30:00,5.47,5.48,5.47,5.47,35200.0,5.47,5.48,5.47,5.47,35200.0
2012-08-27 12:40:00,5.47,5.48,5.47,5.47,17900.0,5.47,5.48,5.47,5.47,17900.0
2012-08-27 12:50:00,5.47,5.48,5.47,5.48,18300.0,5.47,5.48,5.47,5.48,18300.0
2012-08-27 13:00:00,5.47,5.48,5.47,5.47,78900.0,5.47,5.48,5.47,5.47,78900.0
2012-08-27 13:10:00,5.47,5.49,5.47,5.49,204600.0,5.47,5.49,5.47,5.49,204600.0
2012-08-27 13:20:00,5.49,5.5,5.48,5.49,92100.0,5.49,5.5,5.48,5.49,92100.0
2012-08-27 13:30:00,5.49,5.5,5.49,5.49,20300.0,5.49,5.5,5.49,5.49,20300.0
2012-08-27 13:40:00,5.49,5.5,5.46,5.46,163800.0,5.49,5.5,5.46,5.46,163800.0
2012-08-27 13:50:00,5.46,5.47,5.46,5.46,25000.0,5.46,5.47,5.46,5.46,25000.0
2012-08-27 14:00:00,5.46,5.47,5.46,5.46,54300.0,5.46,5.47,5.46,5.46,54300.0
2012-08-27 14:10:00,5.46,5.48,5.45,5.46,508800.0,5.46,5.48,5.45,5.46,508800.0
2012-08-27 14:20:00,5.46,5.48,5.46,5.46,115500.0,5.46,5.48,5.46,5.46,115500.0
2012-08-27 14:30:00,5.47,5.48,5.46,5.48,118800.0,5.47,5.48,5.46,5.48,118800.0
2012-08-27 14:40:00,5.48,5.48,5.47,5.48,86200.0,5.48,5.48,5.47,5.48,86200.0
2012-08-27 14:50:00,5.47,5.5,5.47,5.5,363200.0,5.47,5.5,5.47,5.5,363200.0
2012-08-27 15:00:00,5.5,5.5,5.48,5.49,441900.0,5.5,5.5,5.48,5.49,441900.0
2012-08-27 15:10:00,5.48,5.49,5.47,5.48,157200.0,5.48,5.49,5.47,5.48,157200.0
2012-08-27 15:20:00,5.47,5.48,5.47,5.48,155800.0,5.47,5.48,5.47,5.48,155800.0
2012-08-27 15:30:00,5.47,5.48,5.45,5.46,255500.0,5.47,5.48,5.45,5.46,255500.0
2012-08-27 15:40:00,5.45,5.46,5.44,5.45,412200.0,5.45,5.46,5.44,5.45,412200.0
2012-08-27 15:50:00,5.44,5.45,5.42,5.44,1757100.0,5.44,5.45,5.42,5.44,1757100.0
2012-08-28 09:30:00,5.42,5.48,5.42,5.46,329200.0,5.42,5.48,5.42,5.46,329200.0
2012-08-28 09:40:00,5.46,5.48,5.44,5.48,280600.0,5.46,5.48,5.44,5.48,280600.0
2012-08-28 09:50:00,5.47,5.48,5.44,5.47,332800.0,5.47,5.48,5.44,5.47,332800.0
2012-08-28 10:00:00,5.47,5.48,5.45,5.47,374000.0,5.47,5.48,5.45,5.47,374000.0
2012-08-28 10:10:00,5.47,5.47,5.46,5.47,40900.0,5.47,5.47,5.46,5.47,40900.0
2012-08-28 10:20:00,5.47,5.49,5.47,5.49,154100.0,5.47,5.49,5.47,5.49,154100.0
2012-08-28 10:30:00,5.49,5.5,5.48,5.49,156600.0,5.49,5.5,5.48,5.49,156600.0
2012-08-28 10:40:00,5.49,5.49,5.48,5.49,35100.0,5.49,5.49,5.48,5.49,35100.0
2012-08-28 10:50:00,5.49,5.49,5.46,5.46,230100.0,5.49,5.49,5.46,5.46,230100.0
2012-08-28 11:00:00,5.46,5.47,5.46,5.47,116600.0,5.46,5.47,5.46,5.47,116600.0
2012-08-28 11:10:00,5.47,5.47,5.45,5.46,76600.0,5.47,5.47,5.45,5.46,76600.0
2012-08-28 11:20:00,5.46,5.46,5.45,5.46,41300.0,5.46,5.46,5.45,5.46,41300.0
2012-08-28 11:30:00,5.46,5.46,5.45,5.46,68300.0,5.46,5.46,5.45,5.46,68300.0
2012-08-28 11:40:00,5.46,5.46,5.45,5.46,32900.0,5.46,5.46,5.45,5.46,32900.0
2012-08-28 11:50:00,5.46,5.46,5.45,5.46,68800.0,5.46,5.46,5.45,5.46,68800.0
2012-08-28 12:00:00,5.45,5.46,5.45,5.45,46600.0,5.45,5.46,5.45,5.45,46600.0
2012-08-28 12:10:00,5.46,5.46,5.45,5.46,34700.0,5.46,5.46,5.45,5.46,34700.0
2012-08-28 12:20:00,5.46,5.46,5.45,5.46,27100.0,5.46,5.46,5.45,5.46,27100.0
2012-08-28 12:30:00,5.46,5.46,5.45,5.46,28900.0,5.46,5.46,5.45,5.46,28900.0
2012-08-28 12:40:00,5.45,5.46,5.45,5.46,17400.0,5.45,5.46,5.45,5.46,17400.0
2012-08-28 12:50:00,5.46,5.46,5.45,5.46,38100.0,5.46,5.46,5.45,5.46,38100.0
2012-08-28 13:00:00,5.45,5.46,5.43,5.44,320100.0,5.45,5.46,5.43,5.44,320100.0
2012-08-28 13:10:00,5.44,5.45,5.43,5.45,253900.0,5.44,5.45,5.43,5.45,253900.0
2012-08-28 13:20:00,5.45,5.45,5.44,5.45,90900.0,5.45,5.45,5.44,5.45,90900.0
2012-08-28 13:30:00,5.45,5.46,5.44,5.46,63900.0,5.45,5.46,5.44,5.46,63900.0
2012-08-28 13:40:00,5.46,5.46,5.45,5.45,86100.0,5.46,5.46,5.45,5.45,86100.0
2012-08-28 13:50:00,5.46,5.46,5.45,5.46,63200.0,5.46,5.46,5.45,5.46,63200.0
2012-08-28 14:00:00,5.46,5.46,5.45,5.46,66200.0,5.46,5.46,5.45,5.46,66200.0
2012-08-28 14:10:00,5.46,5.46,5.45,5.46,44200.0,5.46,5.46,5.45,5.46,44200.0
2012-08-28 14:20:00,5.46,5.47,5.45,5.47,107300.0,5.46,5.47,5.45,5.47,107300.0
2012-08-28 14:30:00,5.47,5.48,5.46,5.48,89300.0,5.47,5.48,5.46,5.48,89300.0
2012-08-28 14:40:00,5.48,5.48,5.47,5.48,54200.0,5.48,5.48,5.47,5.48,54200.0
2012-08-28 14:50:00,5.48,5.48,5.46,5.46,289900.0,5.48,5.48,5.46,5.46,289900.0
2012-08-28 15:00:00,5.46,5.47,5.46,5.47,69600.0,5.46,5.47,5.46,5.47,69600.0
2012-08-28 15:10:00,5.47,5.48,5.46,5.48,141200.0,5.47,5.48,5.46,5.48,141200.0
2012-08-28 15:20:00,5.48,5.48,5.47,5.48,93800.0,5.48,5.48,5.47,5.48,93800.0
2012-08-28 15:30:00,5.48,5.48,5.47,5.48,160000.0,5.48,5.48,5.47,5.48,160000.0
2012-08-28 15:40:00,5.48,5.48,5.47,5.48,334000.0,5.48,5.48,5.47,5.48,334000.0
2012-08-28 15:50:00,5.47,5.48,5.46,5.47,857800.0,5.47,5.48,5.46,5.47,857800.0
2012-08-29 09:30:00,5.47,5.5,5.46,5.47,119700.0,5.47,5.5,5.46,5.47,119700.0
2012-08-29 09:40:00,5.48,5.49,5.47,5.49,96400.0,5.48,5.49,5.47,5.49,96400.0
2012-08-29 09:50:00,5.49,5.5,5.49,5.5,65100.0,5.49,5.5,5.49,5.5,65100.0
2012-08-29 10:00:00,5.5,5.51,5.48,5.49,478500.0,5.5,5.51,5.48,5.49,478500.0
2012-08-29 10:10:00,5.49,5.5,5.48,5.49,66200.0,5.49,5.5,5.48,5.49,66200.0
2012-08-29 10:20:00,5.49,5.5,5.49,5.49,25500.0,5.49,5.5,5.49,5.49,25500.0
2012-08-29 10:30:00,5.49,5.5,5.48,5.5,133400.0,5.49,5.5,5.48,5.5,133400.0
2012-08-29 10:40:00,5.5,5.5,5.48,5.5,146100.0,5.5,5.5,5.48,5.5,146100.0
2012-08-29 10:50:00,5.49,5.5,5.47,5.47,169400.0,5.49,5.5,5.47,5.47,169400.0
2012-08-29 11:00:00,5.47,5.49,5.47,5.47,116100.0,5.47,5.49,5.47,5.47,116100.0
2012-08-29 11:10:00,5.47,5.48,5.47,5.48,20900.0,5.47,5.48,5.47,5.48,20900.0
2012-08-29 11:20:00,5.48,5.49,5.47,5.49,126600.0,5.48,5.49,5.47,5.49,126600.0
2012-08-29 11:30:00,5.49,5.5,5.48,5.5,194200.0,5.49,5.5,5.48,5.5,194200.0
2012-08-29 11:40:00,5.49,5.5,5.48,5.49,184800.0,5.49,5.5,5.48,5.49,184800.0
2012-08-29 11:50:00,5.49,5.49,5.48,5.48,23500.0,5.49,5.49,5.48,5.48,23500.0
2012-08-29 12:00:00,5.48,5.49,5.48,5.48,35200.0,5.48,5.49,5.48,5.48,35200.0
2012-08-29 12:10:00,5.48,5.49,5.47,5.48,84000.0,5.48,5.49,5.47,5.48,84000.0
2012-08-29 12:20:00,5.48,5.48,5.47,5.48,28900.0,5.48,5.48,5.47,5.48,28900.0
2012-08-29 12:30:00,5.47,5.48,5.47,5.47,23900.0,5.47,5.48,5.47,5.47,23900.0
2012-08-29 12:40:00,5.47,5.48,5.47,5.47,20300.0,5.47,5.48,5.47,5.47,20300.0
2012-08-29 12:50:00,5.47,5.48,5.47,5.47,35300.0,5.47,5.48,5.47,5.47,35300.0
2012-08-29 13:00:00,5.47,5.48,5.47,5.47,34200.0,5.47,5.48,5.47,5.47,34200.0
2012-08-29 13:10:00,5.47,5.48,5.47,5.47,21800.0,5.47,5.48,5.47,5.47,21800.0
2012-08-29 13:20:00,5.47,5.48,5.47,5.48,65100.0,5.47,5.48,5.47,5.48,65100.0
2012-08-29 13:30:00,5.47,5.49,5.47,5.49,324600.0,5.47,5.49,5.47,5.49,324600.0
2012-08-29 13:40:00,5.49,5.54,5.48,5.54,736000.0,5.49,5.54,5.48,5.54,736000.0
2012-08-29 13:50:00,5.54,5.58,5.53,5.56,1395100.0,5.54,5.58,5.53,5.56,1395100.0
2012-08-29 14:00:00,5.55,5.56,5.53,5.54,250100.0,5.55,5.56,5.53,5.54,250100.0
2012-08-29 14:10:00,5.54,5.56,5.52,5.56,566900.0,5.54,5.56,5.52,5.56,566900.0
2012-08-29 14:20:00,5.56,5.58,5.56,5.58,237900.0,5.56,5.58,5.56,5.58,237900.0
2012-08-29 14:30:00,5.57,5.58,5.57,5.58,284300.0,5.57,5.58,5.57,5.58,284300.0
2012-08-29 14:40:00,5.58,5.58,5.57,5.58,192800.0,5.58,5.58,5.57,5.58,192800.0
2012-08-29 14:50:00,5.58,5.58,5.56,5.57,210800.0,5.58,5.58,5.56,5.57,210800.0
2012-08-29 15:00:00,5.57,5.57,5.55,5.55,315700.0,5.57,5.57,5.55,5.55,315700.0
2012-08-29 15:10:00,5.56,5.56,5.55,5.56,226100.0,5.56,5.56,5.55,5.56,226100.0
2012-08-29 15:20:00,5.55,5.56,5.55,5.56,325100.0,5.55,5.56,5.55,5.56,325100.0
2012-08-29 15:30:00,5.56,5.58,5.55,5.56,1204600.0,5.56,5.58,5.55,5.56,1204600.0
2012-08-29 15:40:00,5.56,5.56,5.54,5.55,702900.0,5.56,5.56,5.54,5.55,702900.0
2012-08-29 15:50:00,5.55,5.56,5.55,5.55,761500.0,5.55,5.56,5.55,5.55,761500.0
2012-08-30 09:30:00,5.51,5.53,5.48,5.5,324600.0,5.51,5.53,5.48,5.5,324600.0
2012-08-30 09:40:00,5.5,5.53,5.48,5.5,288500.0,5.5,5.53,5.48,5.5,288500.0
2012-08-30 09:50:00,5.5,5.5,5.48,5.5,154300.0,5.5,5.5,5.48,5.5,154300.0
2012-08-30 10:00:00,5.49,5.51,5.49,5.51,129100.0,5.49,5.51,5.49,5.51,129100.0
2012-08-30 10:10:00,5.51,5.51,5.49,5.5,87900.0,5.51,5.51,5.49,5.5,87900.0
2012-08-30 10:20:00,5.5,5.5,5.47,5.48,239900.0,5.5,5.5,5.47,5.48,239900.0
2012-08-30 10:30:00,5.47,5.48,5.46,5.46,144900.0,5.47,5.48,5.46,5.46,144900.0
2012-08-30 10:40:00,5.46,5.47,5.45,5.45,102100.0,5.46,5.47,5.45,5.45,102100.0
2012-08-30 10:50:00,5.46,5.46,5.43,5.44,219500.0,5.46,5.46,5.43,5.44,219500.0
2012-08-30 11:00:00,5.44,5.44,5.43,5.44,140800.0,5.44,5.44,5.43,5.44,140800.0
2012-08-30 11:10:00,5.43,5.45,5.43,5.45,350100.0,5.43,5.45,5.43,5.45,350100.0
2012-08-30 11:20:00,5.44,5.45,5.42,5.44,361500.0,5.44,5.45,5.42,5.44,361500.0
2012-08-30 11:30:00,5.44,5.44,5.43,5.44,48400.0,5.44,5.44,5.43,5.44,48400.0
2012-08-30 11:40:00,5.44,5.44,5.43,5.44,43300.0,5.44,5.44,5.43,5.44,43300.0
2012-08-30 11:50:00,5.44,5.44,5.43,5.43,34100.0,5.44,5.44,5.43,5.43,34100.0
2012-08-30 12:00:00,5.44,5.44,5.43,5.43,88400.0,5.44,5.44,5.43,5.43,88400.0
2012-08-30 12:10:00,5.44,5.44,5.43,5.44,26300.0,5.44,5.44,5.43,5.44,26300.0
2012-08-30 12:20:00,5.44,5.44,5.43,5.43,36400.0,5.44,5.44,5.43,5.43,36400.0
2012-08-30 12:30:00,5.44,5.44,5.43,5.44,66400.0,5.44,5.44,5.43,5.44,66400.0
2012-08-30 12:40:00,5.44,5.44,5.43,5.44,40500.0,5.44,5.44,5.43,5.44,40500.0
2012-08-30 12:50:00,5.44,5.44,5.43,5.44,40200.0,5.44,5.44,5.43,5.44,40200.0
2012-08-30 13:00:00,5.44,5.44,5.43,5.43,30000.0,5.44,5.44,5.43,5.43,30000.0
2012-08-30 13:10:00,5.44,5.45,5.43,5.45,199200.0,5.44,5.45,5.43,5.45,199200.0
2012-08-30 13:20:00,5.45,5.46,5.44,5.45,338000.0,5.45,5.46,5.44,5.45,338000.0
2012-08-30 13:30:00,5.45,5.45,5.44,5.44,26400.0,5.45,5.45,5.44,5.44,26400.0
2012-08-30 13:40:00,5.45,5.45,5.44,5.44,33100.0,5.45,5.45,5.44,5.44,33100.0
2012-08-30 13:50:00,5.45,5.45,5.44,5.45,34600.0,5.45,5.45,5.44,5.45,34600.0
2012-08-30 14:00:00,5.45,5.45,5.44,5.44,88400.0,5.45,5.45,5.44,5.44,88400.0
2012-08-30 14:10:00,5.45,5.45,5.44,5.45,40400.0,5.45,5.45,5.44,5.45,40400.0
2012-08-30 14:20:00,5.44,5.45,5.44,5.44,58000.0,5.44,5.45,5.44,5.44,58000.0
2012-08-30 14:30:00,5.45,5.45,5.44,5.45,47100.0,5.45,5.45,5.44,5.45,47100.0
2012-08-30 14:40:00,5.44,5.45,5.44,5.45,51000.0,5.44,5.45,5.44,5.45,51000.0
2012-08-30 14:50:00,5.45,5.45,5.44,5.45,104300.0,5.45,5.45,5.44,5.45,104300.0
2012-08-30 15:00:00,5.45,5.45,5.44,5.45,51300.0,5.45,5.45,5.44,5.45,51300.0
2012-08-30 15:10:00,5.45,5.46,5.44,5.46,262900.0,5.45,5.46,5.44,5.46,262900.0
2012-08-30 15:20:00,5.46,5.46,5.45,5.46,91400.0,5.46,5.46,5.45,5.46,91400.0
2012-08-30 15:30:00,5.45,5.46,5.45,5.46,214800.0,5.45,5.46,5.45,5.46,214800.0
2012-08-30 15:40:00,5.46,5.46,5.43,5.43,487600.0,5.46,5.46,5.43,5.43,487600.0
2012-08-30 15:50:00,5.43,5.44,5.43,5.44,650300.0,5.43,5.44,5.43,5.44,650300.0
2012-08-31 09:30:00,5.46,5.51,5.45,5.5,244100.0,5.46,5.51,5.45,5.5,244100.0
2012-08-31 09:40:00,5.5,5.51,5.49,5.49,199700.0,5.5,5.51,5.49,5.49,199700.0
2012-08-31 09:50:00,5.5,5.5,5.49,5.49,108300.0,5.5,5.5,5.49,5.49,108300.0
2012-08-31 10:00:00,5.49,5.5,5.41,5.41,705900.0,5.49,5.5,5.41,5.41,705900.0
2012-08-31 10:10:00,5.42,5.5,5.41,5.5,234900.0,5.42,5.5,5.41,5.5,234900.0
2012-08-31 10:20:00,5.5,5.5,5.47,5.47,375500.0,5.5,5.5,5.47,5.47,375500.0
2012-08-31 10:30:00,5.47,5.5,5.47,5.47,153700.0,5.47,5.5,5.47,5.47,153700.0
2012-08-31 10:40:00,5.48,5.49,5.47,5.49,52600.0,5.48,5.49,5.47,5.49,52600.0
2012-08-31 10:50:00,5.49,5.5,5.47,5.5,131900.0,5.49,5.5,5.47,5.5,131900.0
2012-08-31 11:00:00,5.5,5.51,5.49,5.51,66800.0,5.5,5.51,5.49,5.51,66800.0
2012-08-31 11:10:00,5.5,5.51,5.48,5.48,177600.0,5.5,5.51,5.48,5.48,177600.0
2012-08-31 11:20:00,5.49,5.49,5.48,5.48,124700.0,5.49,5.49,5.48,5.48,124700.0
2012-08-31 11:30:00,5.48,5.49,5.47,5.48,387400.0,5.48,5.49,5.47,5.48,387400.0
2012-08-31 11:40:00,5.49,5.49,5.47,5.47,93500.0,5.49,5.49,5.47,5.47,93500.0
2012-08-31 11:50:00,5.48,5.48,5.46,5.46,70200.0,5.48,5.48,5.46,5.46,70200.0
2012-08-31 12:00:00,5.47,5.47,5.44,5.45,214000.0,5.47,5.47,5.44,5.45,214000.0
2012-08-31 12:10:00,5.44,5.44,5.42,5.42,91600.0,5.44,5.44,5.42,5.42,91600.0
2012-08-31 12:20:00,5.42,5.44,5.41,5.42,138700.0,5.42,5.44,5.41,5.42,138700.0
2012-08-31 12:30:00,5.42,5.43,5.41,5.42,43600.0,5.42,5.43,5.41,5.42,43600.0
2012-08-31 12:40:00,5.43,5.44,5.42,5.43,217500.0,5.43,5.44,5.42,5.43,217500.0
2012-08-31 12:50:00,5.44,5.44,5.42,5.44,53700.0,5.44,5.44,5.42,5.44,53700.0
2012-08-31 13:00:00,5.44,5.44,5.42,5.42,91400.0,5.44,5.44,5.42,5.42,91400.0
2012-08-31 13:10:00,5.42,5.42,5.39,5.41,300500.0,5.42,5.42,5.39,5.41,300500.0
2012-08-31 13:20:00,5.41,5.41,5.4,5.41,62800.0,5.41,5.41,5.4,5.41,62800.0
2012-08-31 13:30:00,5.4,5.41,5.4,5.4,18000.0,5.4,5.41,5.4,5.4,18000.0
2012-08-31 13:40:00,5.41,5.41,5.4,5.41,29900.0,5.41,5.41,5.4,5.41,29900.0
2012-08-31 13:50:00,5.41,5.42,5.4,5.42,105600.0,5.41,5.42,5.4,5.42,105600.0
2012-08-31 14:00:00,5.42,5.42,5.41,5.42,22100.0,5.42,5.42,5.41,5.42,22100.0
2012-08-31 14:10:00,5.42,5.43,5.41,5.43,126600.0,5.42,5.43,5.41,5.43,126600.0
2012-08-31 14:20:00,5.43,5.44,5.42,5.44,90300.0,5.43,5.44,5.42,5.44,90300.0
2012-08-31 14:30:00,5.44,5.44,5.43,5.44,60200.0,5.44,5.44,5.43,5.44,60200.0
2012-08-31 14:40:00,5.44,5.44,5.42,5.42,201700.0,5.44,5.44,5.42,5.42,201700.0
2012-08-31 14:50:00,5.43,5.43,5.41,5.41,197000.0,5.43,5.43,5.41,5.41,197000.0
2012-08-31 15:00:00,5.41,5.42,5.4,5.41,145600.0,5.41,5.42,5.4,5.41,145600.0
2012-08-31 15:10:00,5.41,5.41,5.4,5.4,108500.0,5.41,5.41,5.4,5.4,108500.0
2012-08-31 15:20:00,5.41,5.41,5.4,5.4,110200.0,5.41,5.41,5.4,5.4,110200.0
2012-08-31 15:30:00,5.41,5.41,5.4,5.41,230600.0,5.41,5.41,5.4,5.41,230600.0
2012-08-31 15:40:00,5.41,5.42,5.4,5.42,432100.0,5.41,5.42,5.4,5.42,432100.0
2012-08-31 15:50:00,5.42,5.43,5.4,5.41,1289000.0,5.42,5.43,5.4,5.41,1289000.0
2012-09-04 09:30:00,5.38,5.43,5.38,5.41,221700.0,5.38,5.43,5.38,5.41,221700.0
2012-09-04 09:40:00,5.41,5.44,5.4,5.42,209900.0,5.41,5.44,5.4,5.42,209900.0
2012-09-04 09:50:00,5.42,5.44,5.41,5.42,98500.0,5.42,5.44,5.41,5.42,98500.0
2012-09-04 10:00:00,5.42,5.43,5.41,5.41,118900.0,5.42,5.43,5.41,5.41,118900.0
2012-09-04 10:10:00,5.41,5.42,5.4,5.42,113900.0,5.41,5.42,5.4,5.42,113900.0
2012-09-04 10:20:00,5.42,5.44,5.41,5.42,206700.0,5.42,5.44,5.41,5.42,206700.0
2012-09-04 10:30:00,5.42,5.44,5.41,5.43,158800.0,5.42,5.44,5.41,5.43,158800.0
2012-09-04 10:40:00,5.42,5.43,5.41,5.42,98600.0,5.42,5.43,5.41,5.42,98600.0
2012-09-04 10:50:00,5.42,5.42,5.39,5.39,86700.0,5.42,5.42,5.39,5.39,86700.0
2012-09-04 11:00:00,5.39,5.42,5.39,5.42,121600.0,5.39,5.42,5.39,5.42,121600.0
2012-09-04 11:10:00,5.42,5.42,5.41,5.42,60000.0,5.42,5.42,5.41,5.42,60000.0
2012-09-04 11:20:00,5.42,5.43,5.41,5.42,81900.0,5.42,5.43,5.41,5.42,81900.0
2012-09-04 11:30:00,5.43,5.44,5.42,5.44,81000.0,5.43,5.44,5.42,5.44,81000.0
2012-09-04 11:40:00,5.44,5.44,5.41,5.41,658100.0,5.44,5.44,5.41,5.41,658100.0
2012-09-04 11:50:00,5.42,5.42,5.4,5.41,85200.0,5.42,5.42,5.4,5.41,85200.0
2012-09-04 12:00:00,5.4,5.41,5.39,5.39,189500.0,5.4,5.41,5.39,5.39,189500.0
2012-09-04 12:10:00,5.39,5.41,5.39,5.41,219800.0,5.39,5.41,5.39,5.41,219800.0
2012-09-04 12:20:00,5.4,5.41,5.38,5.39,145900.0,5.4,5.41,5.38,5.39,145900.0
2012-09-04 12:30:00,5.39,5.4,5.38,5.4,176200.0,5.39,5.4,5.38,5.4,176200.0
2012-09-04 12:40:00,5.4,5.4,5.39,5.39,20900.0,5.4,5.4,5.39,5.39,20900.0
2012-09-04 12:50:00,5.39,5.4,5.39,5.4,114600.0,5.39,5.4,5.39,5.4,114600.0
2012-09-04 13:00:00,5.39,5.4,5.39,5.39,309300.0,5.39,5.4,5.39,5.39,309300.0
2012-09-04 13:10:00,5.4,5.4,5.39,5.4,80000.0,5.4,5.4,5.39,5.4,80000.0
2012-09-04 13:20:00,5.4,5.4,5.38,5.38,185200.0,5.4,5.4,5.38,5.38,185200.0
2012-09-04 13:30:00,5.39,5.39,5.38,5.39,53500.0,5.39,5.39,5.38,5.39,53500.0
2012-09-04 13:40:00,5.38,5.39,5.38,5.38,161000.0,5.38,5.39,5.38,5.38,161000.0
2012-09-04 13:50:00,5.38,5.39,5.37,5.37,247700.0,5.38,5.39,5.37,5.37,247700.0
2012-09-04 14:00:00,5.38,5.39,5.37,5.39,191500.0,5.38,5.39,5.37,5.39,191500.0
2012-09-04 14:10:00,5.39,5.39,5.38,5.39,92400.0,5.39,5.39,5.38,5.39,92400.0
2012-09-04 14:20:00,5.39,5.4,5.39,5.4,248000.0,5.39,5.4,5.39,5.4,248000.0
2012-09-04 14:30:00,5.4,5.43,5.39,5.42,629900.0,5.4,5.43,5.39,5.42,629900.0
2012-09-04 14:40:00,5.42,5.43,5.41,5.43,385600.0,5.42,5.43,5.41,5.43,385600.0
2012-09-04 14:50:00,5.43,5.44,5.42,5.42,700600.0,5.43,5.44,5.42,5.42,700600.0
2012-09-04 15:00:00,5.42,5.43,5.41,5.41,311300.0,5.42,5.43,5.41,5.41,311300.0
2012-09-04 15:10:00,5.41,5.43,5.41,5.42,300300.0,5.41,5.43,5.41,5.42,300300.0
2012-09-04 15:20:00,5.42,5.42,5.41,5.42,535400.0,5.42,5.42,5.41,5.42,535400.0
2012-09-04 15:30:00,5.42,5.42,5.4,5.41,812500.0,5.42,5.42,5.4,5.41,812500.0
2012-09-04 15:40:00,5.41,5.42,5.4,5.42,1137100.0,5.41,5.42,5.4,5.42,1137100.0
2012-09-04 15:50:00,5.42,5.42,5.39,5.4,1303000.0,5.42,5.42,5.39,5.4,1303000.0
2012-09-05 09:30:00,5.43,5.45,5.38,5.39,241000.0,5.43,5.45,5.38,5.39,241000.0
2012-09-05 09:40:00,5.39,5.4,5.34,5.39,227100.0,5.39,5.4,5.34,5.39,227100.0
2012-09-05 09:50:00,5.39,5.39,5.35,5.37,451800.0,5.39,5.39,5.35,5.37,451800.0
2012-09-05 10:00:00,5.38,5.4,5.37,5.39,128500.0,5.38,5.4,5.37,5.39,128500.0
2012-09-05 10:10:00,5.39,5.42,5.39,5.4,297100.0,5.39,5.42,5.39,5.4,297100.0
2012-09-05 10:20:00,5.4,5.42,5.39,5.42,150200.0,5.4,5.42,5.39,5.42,150200.0
2012-09-05 10:30:00,5.42,5.44,5.41,5.41,194500.0,5.42,5.44,5.41,5.41,194500.0
2012-09-05 10:40:00,5.41,5.42,5.4,5.4,441500.0,5.41,5.42,5.4,5.4,441500.0
2012-09-05 10:50:00,5.4,5.41,5.37,5.38,418200.0,5.4,5.41,5.37,5.38,418200.0
2012-09-05 11:00:00,5.38,5.4,5.37,5.39,170600.0,5.38,5.4,5.37,5.39,170600.0
2012-09-05 11:10:00,5.38,5.4,5.38,5.39,146600.0,5.38,5.4,5.38,5.39,146600.0
2012-09-05 11:20:00,5.39,5.4,5.38,5.39,95700.0,5.39,5.4,5.38,5.39,95700.0
2012-09-05 11:30:00,5.39,5.41,5.39,5.4,193800.0,5.39,5.41,5.39,5.4,193800.0
2012-09-05 11:40:00,5.4,5.4,5.38,5.38,250100.0,5.4,5.4,5.38,5.38,250100.0
2012-09-05 11:50:00,5.38,5.39,5.36,5.38,323200.0,5.38,5.39,5.36,5.38,323200.0
2012-09-05 12:00:00,5.38,5.39,5.37,5.38,245700.0,5.38,5.39,5.37,5.38,245700.0
2012-09-05 12:10:00,5.38,5.39,5.38,5.38,43100.0,5.38,5.39,5.38,5.38,43100.0
2012-09-05 12:20:00,5.38,5.39,5.38,5.39,140800.0,5.38,5.39,5.38,5.39,140800.0
2012-09-05 12:30:00,5.38,5.39,5.37,5.37,402900.0,5.38,5.39,5.37,5.37,402900.0
2012-09-05 12:40:00,5.38,5.42,5.37,5.4,1305100.0,5.38,5.42,5.37,5.4,1305100.0
2012-09-05 12:50:00,5.41,5.42,5.4,5.42,253100.0,5.41,5.42,5.4,5.42,253100.0
2012-09-05 13:00:00,5.42,5.42,5.41,5.42,30600.0,5.42,5.42,5.41,5.42,30600.0
2012-09-05 13:10:00,5.42,5.42,5.41,5.42,426700.0,5.42,5.42,5.41,5.42,426700.0
2012-09-05 13:20:00,5.42,5.43,5.41,5.42,375800.0,5.42,5.43,5.41,5.42,375800.0
2012-09-05 13:30:00,5.42,5.45,5.42,5.45,1373300.0,5.42,5.45,5.42,5.45,1373300.0
2012-09-05 13:40:00,5.45,5.47,5.44,5.46,998000.0,5.45,5.47,5.44,5.46,998000.0
2012-09-05 13:50:00,5.45,5.46,5.45,5.45,30400.0,5.45,5.46,5.45,5.45,30400.0
2012-09-05 14:00:00,5.46,5.47,5.45,5.47,479800.0,5.46,5.47,5.45,5.47,479800.0
2012-09-05 14:10:00,5.46,5.47,5.45,5.45,294900.0,5.46,5.47,5.45,5.45,294900.0
2012-09-05 14:20:00,5.45,5.52,5.45,5.5,515900.0,5.45,5.52,5.45,5.5,515900.0
2012-09-05 14:30:00,5.5,5.53,5.5,5.52,214500.0,5.5,5.53,5.5,5.52,214500.0
2012-09-05 14:40:00,5.51,5.52,5.5,5.5,99600.0,5.51,5.52,5.5,5.5,99600.0
2012-09-05 14:50:00,5.5,5.51,5.49,5.51,273300.0,5.5,5.51,5.49,5.51,273300.0
2012-09-05 15:00:00,5.5,5.52,5.5,5.52,551200.0,5.5,5.52,5.5,5.52,551200.0
2012-09-05 15:10:00,5.52,5.52,5.51,5.52,78900.0,5.52,5.52,5.51,5.52,78900.0
2012-09-05 15:20:00,5.52,5.52,5.51,5.52,141800.0,5.52,5.52,5.51,5.52,141800.0
2012-09-05 15:30:00,5.52,5.52,5.51,5.51,219100.0,5.52,5.52,5.51,5.51,219100.0
2012-09-05 15:40:00,5.52,5.54,5.51,5.52,1469700.0,5.52,5.54,5.51,5.52,1469700.0
2012-09-05 15:50:00,5.53,5.53,5.52,5.53,635900.0,5.53,5.53,5.52,5.53,635900.0
2012-09-06 09:30:00,5.55,5.59,5.54,5.58,464300.0,5.55,5.59,5.54,5.58,464300.0
2012-09-06 09:40:00,5.58,5.59,5.54,5.56,540700.0,5.58,5.59,5.54,5.56,540700.0
2012-09-06 09:50:00,5.56,5.58,5.54,5.57,215100.0,5.56,5.58,5.54,5.57,215100.0
2012-09-06 10:00:00,5.58,5.62,5.57,5.57,580600.0,5.58,5.62,5.57,5.57,580600.0
2012-09-06 10:10:00,5.57,5.58,5.57,5.57,74900.0,5.57,5.58,5.57,5.57,74900.0
2012-09-06 10:20:00,5.57,5.58,5.57,5.57,41200.0,5.57,5.58,5.57,5.57,41200.0
2012-09-06 10:30:00,5.57,5.59,5.57,5.58,109900.0,5.57,5.59,5.57,5.58,109900.0
2012-09-06 10:40:00,5.58,5.59,5.58,5.58,30700.0,5.58,5.59,5.58,5.58,30700.0
2012-09-06 10:50:00,5.58,5.59,5.58,5.59,38900.0,5.58,5.59,5.58,5.59,38900.0
2012-09-06 11:00:00,5.58,5.6,5.57,5.57,188000.0,5.58,5.6,5.57,5.57,188000.0
2012-09-06 11:10:00,5.57,5.58,5.57,5.58,149700.0,5.57,5.58,5.57,5.58,149700.0
2012-09-06 11:20:00,5.58,5.58,5.54,5.55,1458500.0,5.58,5.58,5.54,5.55,1458500.0
2012-09-06 11:30:00,5.55,5.57,5.54,5.56,518900.0,5.55,5.57,5.54,5.56,518900.0
2012-09-06 11:40:00,5.57,5.57,5.55,5.56,315700.0,5.57,5.57,5.55,5.56,315700.0
2012-09-06 11:50:00,5.56,5.56,5.54,5.56,494600.0,5.56,5.56,5.54,5.56,494600.0
2012-09-06 12:00:00,5.56,5.57,5.55,5.56,328000.0,5.56,5.57,5.55,5.56,328000.0
2012-09-06 12:10:00,5.56,5.56,5.55,5.55,40300.0,5.56,5.56,5.55,5.55,40300.0
2012-09-06 12:20:00,5.56,5.57,5.55,5.55,641500.0,5.56,5.57,5.55,5.55,641500.0
2012-09-06 12:30:00,5.56,5.56,5.55,5.56,41100.0,5.56,5.56,5.55,5.56,41100.0
2012-09-06 12:40:00,5.56,5.56,5.54,5.54,205300.0,5.56,5.56,5.54,5.54,205300.0
2012-09-06 12:50:00,5.55,5.55,5.54,5.54,40100.0,5.55,5.55,5.54,5.54,40100.0
2012-09-06 13:00:00,5.54,5.55,5.54,5.54,37800.0,5.54,5.55,5.54,5.54,37800.0
2012-09-06 13:10:00,5.55,5.55,5.53,5.54,489900.0,5.55,5.55,5.53,5.54,489900.0
2012-09-06 13:20:00,5.54,5.55,5.54,5.54,80300.0,5.54,5.55,5.54,5.54,80300.0
2012-09-06 13:30:00,5.55,5.56,5.54,5.56,99400.0,5.55,5.56,5.54,5.56,99400.0
2012-09-06 13:40:00,5.56,5.56,5.54,5.55,203900.0,5.56,5.56,5.54,5.55,203900.0
2012-09-06 13:50:00,5.55,5.57,5.54,5.55,330800.0,5.55,5.57,5.54,5.55,330800.0
2012-09-06 14:00:00,5.56,5.56,5.55,5.55,69000.0,5.56,5.56,5.55,5.55,69000.0
2012-09-06 14:10:00,5.56,5.56,5.55,5.56,30100.0,5.56,5.56,5.55,5.56,30100.0
2012-09-06 14:20:00,5.56,5.56,5.55,5.55,106800.0,5.56,5.56,5.55,5.55,106800.0
2012-09-06 14:30:00,5.56,5.56,5.54,5.54,407600.0,5.56,5.56,5.54,5.54,407600.0
2012-09-06 14:40:00,5.54,5.55,5.54,5.54,122100.0,5.54,5.55,5.54,5.54,122100.0
2012-09-06 14:50:00,5.55,5.55,5.54,5.54,79200.0,5.55,5.55,5.54,5.54,79200.0
2012-09-06 15:00:00,5.54,5.55,5.54,5.54,72600.0,5.54,5.55,5.54,5.54,72600.0
2012-09-06 15:10:00,5.54,5.55,5.51,5.54,874100.0,5.54,5.55,5.51,5.54,874100.0
2012-09-06 15:20:00,5.54,5.54,5.52,5.52,406100.0,5.54,5.54,5.52,5.52,406100.0
2012-09-06 15:30:00,5.52,5.55,5.52,5.54,358200.0,5.52,5.55,5.52,5.54,358200.0
2012-09-06 15:40:00,5.54,5.55,5.54,5.55,228200.0,5.54,5.55,5.54,5.55,228200.0
2012-09-06 15:50:00,5.55,5.55,5.53,5.54,891700.0,5.55,5.55,5.53,5.54,891700.0
2012-09-07 09:30:00,5.57,5.6,5.55,5.57,415800.0,5.57,5.6,5.55,5.57,415800.0
2012-09-07 09:40:00,5.57,5.58,5.56,5.57,77900.0,5.57,5.58,5.56,5.57,77900.0
2012-09-07 09:50:00,5.57,5.58,5.55,5.55,111700.0,5.57,5.58,5.55,5.55,111700.0
2012-09-07 10:00:00,5.55,5.56,5.52,5.54,427500.0,5.55,5.56,5.52,5.54,427500.0
2012-09-07 10:10:00,5.55,5.55,5.54,5.54,89400.0,5.55,5.55,5.54,5.54,89400.0
2012-09-07 10:20:00,5.54,5.55,5.52,5.52,175200.0,5.54,5.55,5.52,5.52,175200.0
2012-09-07 10:30:00,5.52,5.54,5.51,5.52,440700.0,5.52,5.54,5.51,5.52,440700.0
2012-09-07 10:40:00,5.52,5.54,5.52,5.52,349300.0,5.52,5.54,5.52,5.52,349300.0
2012-09-07 10:50:00,5.53,5.54,5.52,5.54,289100.0,5.53,5.54,5.52,5.54,289100.0
2012-09-07 11:00:00,5.54,5.54,5.53,5.54,73300.0,5.54,5.54,5.53,5.54,73300.0
2012-09-07 11:10:00,5.53,5.54,5.52,5.54,567500.0,5.53,5.54,5.52,5.54,567500.0
2012-09-07 11:20:00,5.54,5.54,5.53,5.54,146100.0,5.54,5.54,5.53,5.54,146100.0
2012-09-07 11:30:00,5.54,5.54,5.53,5.54,300600.0,5.54,5.54,5.53,5.54,300600.0
2012-09-07 11:40:00,5.53,5.55,5.53,5.53,1854500.0,5.53,5.55,5.53,5.53,1854500.0
2012-09-07 11:50:00,5.54,5.54,5.53,5.53,31200.0,5.54,5.54,5.53,5.53,31200.0
2012-09-07 12:00:00,5.53,5.59,5.53,5.56,2636100.0,5.53,5.59,5.53,5.56,2636100.0
2012-09-07 12:10:00,5.56,5.59,5.56,5.59,343400.0,5.56,5.59,5.56,5.59,343400.0
2012-09-07 12:20:00,5.59,5.62,5.58,5.6,761300.0,5.59,5.62,5.58,5.6,761300.0
2012-09-07 12:30:00,5.6,5.61,5.6,5.6,35800.0,5.6,5.61,5.6,5.6,35800.0
2012-09-07 12:40:00,5.61,5.61,5.6,5.61,236400.0,5.61,5.61,5.6,5.61,236400.0
2012-09-07 12:50:00,5.6,5.61,5.6,5.61,94900.0,5.6,5.61,5.6,5.61,94900.0
2012-09-07 13:00:00,5.6,5.61,5.6,5.61,22500.0,5.6,5.61,5.6,5.61,22500.0
2012-09-07 13:10:00,5.61,5.62,5.6,5.62,113900.0,5.61,5.62,5.6,5.62,113900.0
2012-09-07 13:20:00,5.62,5.62,5.61,5.62,35300.0,5.62,5.62,5.61,5.62,35300.0
2012-09-07 13:30:00,5.62,5.62,5.61,5.62,113300.0,5.62,5.62,5.61,5.62,113300.0
2012-09-07 13:40:00,5.62,5.62,5.61,5.61,188800.0,5.62,5.62,5.61,5.61,188800.0
2012-09-07 13:50:00,5.62,5.63,5.61,5.62,96000.0,5.62,5.63,5.61,5.62,96000.0
2012-09-07 14:00:00,5.63,5.63,5.6,5.6,1014500.0,5.63,5.63,5.6,5.6,1014500.0
2012-09-07 14:10:00,5.61,5.61,5.6,5.61,44100.0,5.61,5.61,5.6,5.61,44100.0
2012-09-07 14:20:00,5.61,5.61,5.6,5.6,122500.0,5.61,5.61,5.6,5.6,122500.0
2012-09-07 14:30:00,5.61,5.61,5.59,5.6,1076300.0,5.61,5.61,5.59,5.6,1076300.0
2012-09-07 14:40:00,5.6,5.63,5.6,5.63,337200.0,5.6,5.63,5.6,5.63,337200.0
2012-09-07 14:50:00,5.63,5.63,5.62,5.63,43600.0,5.63,5.63,5.62,5.63,43600.0
2012-09-07 15:00:00,5.63,5.63,5.61,5.61,249200.0,5.63,5.63,5.61,5.61,249200.0
2012-09-07 15:10:00,5.62,5.62,5.6,5.61,330300.0,5.62,5.62,5.6,5.61,330300.0
2012-09-07 15:20:00,5.61,5.62,5.6,5.6,401200.0,5.61,5.62,5.6,5.6,401200.0
2012-09-07 15:30:00,5.6,5.62,5.6,5.62,303700.0,5.6,5.62,5.6,5.62,303700.0
2012-09-07 15:40:00,5.62,5.62,5.61,5.61,414900.0,5.62,5.62,5.61,5.61,414900.0
2012-09-07 15:50:00,5.62,5.64,5.61,5.63,1127000.0,5.62,5.64,5.61,5.63,1127000.0
2012-09-10 09:30:00,5.63,5.63,5.59,5.62,127800.0,5.63,5.63,5.59,5.62,127800.0
2012-09-10 09:40:00,5.62,5.65,5.62,5.65,115100.0,5.62,5.65,5.62,5.65,115100.0
2012-09-10 09:50:00,5.65,5.67,5.64,5.65,125700.0,5.65,5.67,5.64,5.65,125700.0
2012-09-10 10:00:00,5.66,5.66,5.65,5.65,98300.0,5.66,5.66,5.65,5.65,98300.0
2012-09-10 10:10:00,5.65,5.67,5.64,5.64,203300.0,5.65,5.67,5.64,5.64,203300.0
2012-09-10 10:20:00,5.64,5.66,5.64,5.65,149200.0,5.64,5.66,5.64,5.65,149200.0
2012-09-10 10:30:00,5.66,5.66,5.65,5.66,74100.0,5.66,5.66,5.65,5.66,74100.0
2012-09-10 10:40:00,5.66,5.66,5.65,5.66,93800.0,5.66,5.66,5.65,5.66,93800.0
2012-09-10 10:50:00,5.66,5.67,5.65,5.65,497000.0,5.66,5.67,5.65,5.65,497000.0
2012-09-10 11:00:00,5.65,5.66,5.62,5.64,437900.0,5.65,5.66,5.62,5.64,437900.0
2012-09-10 11:10:00,5.64,5.65,5.64,5.65,96400.0,5.64,5.65,5.64,5.65,96400.0
2012-09-10 11:20:00,5.65,5.66,5.64,5.66,146600.0,5.65,5.66,5.64,5.66,146600.0
2012-09-10 11:30:00,5.66,5.66,5.65,5.66,104500.0,5.66,5.66,5.65,5.66,104500.0
2012-09-10 11:40:00,5.66,5.66,5.65,5.65,130700.0,5.66,5.66,5.65,5.65,130700.0
2012-09-10 11:50:00,5.65,5.66,5.65,5.66,54100.0,5.65,5.66,5.65,5.66,54100.0
2012-09-10 12:00:00,5.66,5.66,5.65,5.66,90100.0,5.66,5.66,5.65,5.66,90100.0
2012-09-10 12:10:00,5.66,5.66,5.65,5.66,477700.0,5.66,5.66,5.65,5.66,477700.0
2012-09-10 12:20:00,5.65,5.66,5.65,5.66,134500.0,5.65,5.66,5.65,5.66,134500.0
2012-09-10 12:30:00,5.66,5.66,5.65,5.65,181100.0,5.66,5.66,5.65,5.65,181100.0
2012-09-10 12:40:00,5.65,5.65,5.64,5.65,164400.0,5.65,5.65,5.64,5.65,164400.0
2012-09-10 12:50:00,5.65,5.65,5.64,5.64,57200.0,5.65,5.65,5.64,5.64,57200.0
2012-09-10 13:00:00,5.65,5.65,5.64,5.64,122100.0,5.65,5.65,5.64,5.64,122100.0
2012-09-10 13:10:00,5.64,5.65,5.64,5.65,67500.0,5.64,5.65,5.64,5.65,67500.0
2012-09-10 13:20:00,5.64,5.65,5.64,5.64,56300.0,5.64,5.65,5.64,5.64,56300.0
2012-09-10 13:30:00,5.64,5.65,5.64,5.65,85000.0,5.64,5.65,5.64,5.65,85000.0
2012-09-10 13:40:00,5.65,5.65,5.64,5.64,75100.0,5.65,5.65,5.64,5.64,75100.0
2012-09-10 13:50:00,5.65,5.65,5.64,5.64,181300.0,5.65,5.65,5.64,5.64,181300.0
2012-09-10 14:00:00,5.64,5.65,5.64,5.64,93400.0,5.64,5.65,5.64,5.64,93400.0
2012-09-10 14:10:00,5.64,5.65,5.64,5.64,87600.0,5.64,5.65,5.64,5.64,87600.0
2012-09-10 14:20:00,5.65,5.65,5.63,5.63,294800.0,5.65,5.65,5.63,5.63,294800.0
2012-09-10 14:30:00,5.63,5.64,5.62,5.62,349100.0,5.63,5.64,5.62,5.62,349100.0
2012-09-10 14:40:00,5.63,5.63,5.61,5.61,179800.0,5.63,5.63,5.61,5.61,179800.0
2012-09-10 14:50:00,5.62,5.62,5.61,5.61,103600.0,5.62,5.62,5.61,5.61,103600.0
2012-09-10 15:00:00,5.61,5.62,5.61,5.62,148100.0,5.61,5.62,5.61,5.62,148100.0
2012-09-10 15:10:00,5.61,5.62,5.61,5.61,183200.0,5.61,5.62,5.61,5.61,183200.0
2012-09-10 15:20:00,5.61,5.62,5.61,5.61,136900.0,5.61,5.62,5.61,5.61,136900.0
2012-09-10 15:30:00,5.61,5.62,5.6,5.6,301400.0,5.61,5.62,5.6,5.6,301400.0
2012-09-10 15:40:00,5.6,5.61,5.58,5.59,423100.0,5.6,5.61,5.58,5.59,423100.0
2012-09-10 15:50:00,5.58,5.6,5.58,5.6,842800.0,5.58,5.6,5.58,5.6,842800.0
2012-09-11 09:30:00,5.59,5.59,5.54,5.56,316400.0,5.59,5.59,5.54,5.56,316400.0
2012-09-11 09:40:00,5.56,5.58,5.55,5.56,292900.0,5.56,5.58,5.55,5.56,292900.0
2012-09-11 09:50:00,5.56,5.58,5.56,5.57,348800.0,5.56,5.58,5.56,5.57,348800.0
2012-09-11 10:00:00,5.57,5.57,5.56,5.57,22400.0,5.57,5.57,5.56,5.57,22400.0
2012-09-11 10:10:00,5.56,5.57,5.56,5.57,48300.0,5.56,5.57,5.56,5.57,48300.0
2012-09-11 10:20:00,5.57,5.59,5.57,5.59,87900.0,5.57,5.59,5.57,5.59,87900.0
2012-09-11 10:30:00,5.58,5.61,5.58,5.61,230900.0,5.58,5.61,5.58,5.61,230900.0
2012-09-11 10:40:00,5.61,5.63,5.61,5.61,167100.0,5.61,5.63,5.61,5.61,167100.0
2012-09-11 10:50:00,5.62,5.64,5.61,5.64,67500.0,5.62,5.64,5.61,5.64,67500.0
2012-09-11 11:00:00,5.63,5.65,5.63,5.65,134200.0,5.63,5.65,5.63,5.65,134200.0
2012-09-11 11:10:00,5.65,5.66,5.64,5.64,173100.0,5.65,5.66,5.64,5.64,173100.0
2012-09-11 11:20:00,5.64,5.66,5.64,5.66,75000.0,5.64,5.66,5.64,5.66,75000.0
2012-09-11 11:30:00,5.66,5.67,5.65,5.65,131600.0,5.66,5.67,5.65,5.65,131600.0
2012-09-11 11:40:00,5.66,5.66,5.64,5.64,176000.0,5.66,5.66,5.64,5.64,176000.0
2012-09-11 11:50:00,5.64,5.65,5.64,5.64,31400.0,5.64,5.65,5.64,5.64,31400.0
2012-09-11 12:00:00,5.65,5.65,5.64,5.64,27600.0,5.65,5.65,5.64,5.64,27600.0
2012-09-11 12:10:00,5.65,5.65,5.64,5.65,76100.0,5.65,5.65,5.64,5.65,76100.0
2012-09-11 12:20:00,5.65,5.65,5.64,5.65,85600.0,5.65,5.65,5.64,5.65,85600.0
2012-09-11 12:30:00,5.65,5.65,5.64,5.65,53300.0,5.65,5.65,5.64,5.65,53300.0
2012-09-11 12:40:00,5.65,5.65,5.64,5.64,35800.0,5.65,5.65,5.64,5.64,35800.0
2012-09-11 12:50:00,5.65,5.65,5.64,5.65,77400.0,5.65,5.65,5.64,5.65,77400.0
2012-09-11 13:00:00,5.65,5.66,5.65,5.66,200100.0,5.65,5.66,5.65,5.66,200100.0
2012-09-11 13:10:00,5.66,5.66,5.65,5.66,42100.0,5.66,5.66,5.65,5.66,42100.0
2012-09-11 13:20:00,5.66,5.66,5.63,5.63,237000.0,5.66,5.66,5.63,5.63,237000.0
2012-09-11 13:30:00,5.64,5.64,5.62,5.62,1023800.0,5.64,5.64,5.62,5.62,1023800.0
2012-09-11 13:40:00,5.62,5.63,5.61,5.61,476700.0,5.62,5.63,5.61,5.61,476700.0
2012-09-11 13:50:00,5.62,5.62,5.61,5.62,37000.0,5.62,5.62,5.61,5.62,37000.0
2012-09-11 14:00:00,5.62,5.62,5.59,5.6,290000.0,5.62,5.62,5.59,5.6,290000.0
2012-09-11 14:10:00,5.59,5.6,5.59,5.59,49000.0,5.59,5.6,5.59,5.59,49000.0
2012-09-11 14:20:00,5.6,5.61,5.59,5.6,207200.0,5.6,5.61,5.59,5.6,207200.0
2012-09-11 14:30:00,5.61,5.61,5.58,5.6,788500.0,5.61,5.61,5.58,5.6,788500.0
2012-09-11 14:40:00,5.6,5.61,5.59,5.59,226800.0,5.6,5.61,5.59,5.59,226800.0
2012-09-11 14:50:00,5.59,5.6,5.59,5.6,33600.0,5.59,5.6,5.59,5.6,33600.0
2012-09-11 15:00:00,5.6,5.6,5.59,5.6,63100.0,5.6,5.6,5.59,5.6,63100.0
2012-09-11 15:10:00,5.6,5.6,5.59,5.59,51600.0,5.6,5.6,5.59,5.59,51600.0
2012-09-11 15:20:00,5.59,5.6,5.58,5.58,450000.0,5.59,5.6,5.58,5.58,450000.0
2012-09-11 15:30:00,5.58,5.59,5.58,5.58,117000.0,5.58,5.59,5.58,5.58,117000.0
2012-09-11 15:40:00,5.59,5.6,5.58,5.6,253000.0,5.59,5.6,5.58,5.6,253000.0
2012-09-11 15:50:00,5.6,5.6,5.58,5.59,894100.0,5.6,5.6,5.58,5.59,894100.0
2012-09-12 09:30:00,5.59,5.63,5.58,5.62,91500.0,5.59,5.63,5.58,5.62,91500.0
2012-09-12 09:40:00,5.63,5.66,5.62,5.64,381100.0,5.63,5.66,5.62,5.64,381100.0
2012-09-12 09:50:00,5.63,5.65,5.61,5.63,417200.0,5.63,5.65,5.61,5.63,417200.0
2012-09-12 10:00:00,5.63,5.63,5.6,5.62,382900.0,5.63,5.63,5.6,5.62,382900.0
2012-09-12 10:10:00,5.62,5.64,5.62,5.63,124300.0,5.62,5.64,5.62,5.63,124300.0
2012-09-12 10:20:00,5.64,5.65,5.63,5.64,83900.0,5.64,5.65,5.63,5.64,83900.0
2012-09-12 10:30:00,5.64,5.64,5.62,5.64,286000.0,5.64,5.64,5.62,5.64,286000.0
2012-09-12 10:40:00,5.64,5.65,5.63,5.64,176900.0,5.64,5.65,5.63,5.64,176900.0
2012-09-12 10:50:00,5.64,5.64,5.63,5.64,148800.0,5.64,5.64,5.63,5.64,148800.0
2012-09-12 11:00:00,5.64,5.64,5.63,5.64,100600.0,5.64,5.64,5.63,5.64,100600.0
2012-09-12 11:10:00,5.64,5.64,5.63,5.64,37300.0,5.64,5.64,5.63,5.64,37300.0
2012-09-12 11:20:00,5.64,5.64,5.63,5.64,47700.0,5.64,5.64,5.63,5.64,47700.0
2012-09-12 11:30:00,5.64,5.64,5.63,5.64,83200.0,5.64,5.64,5.63,5.64,83200.0
2012-09-12 11:40:00,5.64,5.65,5.63,5.65,191100.0,5.64,5.65,5.63,5.65,191100.0
2012-09-12 11:50:00,5.65,5.65,5.64,5.65,41100.0,5.65,5.65,5.64,5.65,41100.0
2012-09-12 12:00:00,5.65,5.66,5.64,5.66,110600.0,5.65,5.66,5.64,5.66,110600.0
2012-09-12 12:10:00,5.66,5.66,5.65,5.66,78000.0,5.66,5.66,5.65,5.66,78000.0
2012-09-12 12:20:00,5.66,5.67,5.65,5.67,269000.0,5.66,5.67,5.65,5.67,269000.0
2012-09-12 12:30:00,5.67,5.67,5.66,5.67,59200.0,5.67,5.67,5.66,5.67,59200.0
2012-09-12 12:40:00,5.66,5.67,5.65,5.67,213800.0,5.66,5.67,5.65,5.67,213800.0
2012-09-12 12:50:00,5.67,5.67,5.66,5.66,126300.0,5.67,5.67,5.66,5.66,126300.0
2012-09-12 13:00:00,5.66,5.69,5.66,5.68,343500.0,5.66,5.69,5.66,5.68,343500.0
2012-09-12 13:10:00,5.69,5.69,5.67,5.67,161400.0,5.69,5.69,5.67,5.67,161400.0
2012-09-12 13:20:00,5.67,5.68,5.67,5.68,33800.0,5.67,5.68,5.67,5.68,33800.0
2012-09-12 13:30:00,5.67,5.68,5.66,5.68,200900.0,5.67,5.68,5.66,5.68,200900.0
2012-09-12 13:40:00,5.68,5.68,5.67,5.68,38700.0,5.68,5.68,5.67,5.68,38700.0
2012-09-12 13:50:00,5.68,5.68,5.67,5.68,46900.0,5.68,5.68,5.67,5.68,46900.0
2012-09-12 14:00:00,5.68,5.68,5.67,5.68,44600.0,5.68,5.68,5.67,5.68,44600.0
2012-09-12 14:10:00,5.67,5.68,5.66,5.67,117400.0,5.67,5.68,5.66,5.67,117400.0
2012-09-12 14:20:00,5.66,5.67,5.66,5.67,42100.0,5.66,5.67,5.66,5.67,42100.0
2012-09-12 14:30:00,5.66,5.67,5.66,5.67,51300.0,5.66,5.67,5.66,5.67,51300.0
2012-09-12 14:40:00,5.66,5.67,5.65,5.66,619100.0,5.66,5.67,5.65,5.66,619100.0
2012-09-12 14:50:00,5.66,5.67,5.66,5.67,62100.0,5.66,5.67,5.66,5.67,62100.0
2012-09-12 15:00:00,5.67,5.67,5.64,5.64,628500.0,5.67,5.67,5.64,5.64,628500.0
2012-09-12 15:10:00,5.64,5.65,5.64,5.64,139300.0,5.64,5.65,5.64,5.64,139300.0
2012-09-12 15:20:00,5.64,5.65,5.64,5.64,175600.0,5.64,5.65,5.64,5.64,175600.0
2012-09-12 15:30:00,5.64,5.65,5.63,5.64,349200.0,5.64,5.65,5.63,5.64,349200.0
2012-09-12 15:40:00,5.65,5.65,5.63,5.64,273300.0,5.65,5.65,5.63,5.64,273300.0
2012-09-12 15:50:00,5.63,5.65,5.63,5.65,747100.0,5.63,5.65,5.63,5.65,747100.0
2012-09-13 09:30:00,5.64,5.67,5.61,5.63,240600.0,5.64,5.67,5.61,5.63,240600.0
2012-09-13 09:40:00,5.63,5.65,5.59,5.64,204700.0,5.63,5.65,5.59,5.64,204700.0
2012-09-13 09:50:00,5.64,5.64,5.62,5.62,28500.0,5.64,5.64,5.62,5.62,28500.0
2012-09-13 10:00:00,5.62,5.64,5.62,5.62,71400.0,5.62,5.64,5.62,5.62,71400.0
2012-09-13 10:10:00,5.62,5.65,5.62,5.63,121200.0,5.62,5.65,5.62,5.63,121200.0
2012-09-13 10:20:00,5.64,5.64,5.62,5.63,66400.0,5.64,5.64,5.62,5.63,66400.0
2012-09-13 10:30:00,5.62,5.63,5.62,5.62,32200.0,5.62,5.63,5.62,5.62,32200.0
2012-09-13 10:40:00,5.62,5.63,5.62,5.62,31700.0,5.62,5.63,5.62,5.62,31700.0
2012-09-13 10:50:00,5.62,5.63,5.61,5.61,94700.0,5.62,5.63,5.61,5.61,94700.0
2012-09-13 11:00:00,5.62,5.62,5.61,5.61,30600.0,5.62,5.62,5.61,5.61,30600.0
2012-09-13 11:10:00,5.61,5.64,5.61,5.64,267900.0,5.61,5.64,5.61,5.64,267900.0
2012-09-13 11:20:00,5.63,5.64,5.63,5.63,29700.0,5.63,5.64,5.63,5.63,29700.0
2012-09-13 11:30:00,5.64,5.64,5.63,5.64,26400.0,5.64,5.64,5.63,5.64,26400.0
2012-09-13 11:40:00,5.64,5.64,5.63,5.64,37900.0,5.64,5.64,5.63,5.64,37900.0
2012-09-13 11:50:00,5.63,5.64,5.63,5.63,33300.0,5.63,5.64,5.63,5.63,33300.0
2012-09-13 12:00:00,5.63,5.66,5.62,5.64,549500.0,5.63,5.66,5.62,5.64,549500.0
2012-09-13 12:10:00,5.65,5.65,5.62,5.62,148300.0,5.65,5.65,5.62,5.62,148300.0
2012-09-13 12:20:00,5.62,5.66,5.62,5.65,236900.0,5.62,5.66,5.62,5.65,236900.0
2012-09-13 12:30:00,5.65,5.71,5.65,5.69,285600.0,5.65,5.71,5.65,5.69,285600.0
2012-09-13 12:40:00,5.68,5.71,5.68,5.7,236300.0,5.68,5.71,5.68,5.7,236300.0
2012-09-13 12:50:00,5.7,5.72,5.69,5.7,193200.0,5.7,5.72,5.69,5.7,193200.0
2012-09-13 13:00:00,5.7,5.73,5.7,5.71,311500.0,5.7,5.73,5.7,5.71,311500.0
2012-09-13 13:10:00,5.72,5.73,5.71,5.73,184500.0,5.72,5.73,5.71,5.73,184500.0
2012-09-13 13:20:00,5.73,5.75,5.72,5.74,213600.0,5.73,5.75,5.72,5.74,213600.0
2012-09-13 13:30:00,5.75,5.75,5.74,5.75,173800.0,5.75,5.75,5.74,5.75,173800.0
2012-09-13 13:40:00,5.75,5.75,5.72,5.73,407100.0,5.75,5.75,5.72,5.73,407100.0
2012-09-13 13:50:00,5.74,5.74,5.73,5.73,43300.0,5.74,5.74,5.73,5.73,43300.0
2012-09-13 14:00:00,5.73,5.76,5.73,5.74,327700.0,5.73,5.76,5.73,5.74,327700.0
2012-09-13 14:10:00,5.74,5.76,5.74,5.75,161600.0,5.74,5.76,5.74,5.75,161600.0
2012-09-13 14:20:00,5.75,5.79,5.75,5.78,475000.0,5.75,5.79,5.75,5.78,475000.0
2012-09-13 14:30:00,5.78,5.79,5.75,5.75,382500.0,5.78,5.79,5.75,5.75,382500.0
2012-09-13 14:40:00,5.75,5.78,5.75,5.76,182600.0,5.75,5.78,5.75,5.76,182600.0
2012-09-13 14:50:00,5.76,5.77,5.74,5.75,137700.0,5.76,5.77,5.74,5.75,137700.0
2012-09-13 15:00:00,5.75,5.76,5.74,5.74,132100.0,5.75,5.76,5.74,5.74,132100.0
2012-09-13 15:10:00,5.75,5.76,5.74,5.74,141600.0,5.75,5.76,5.74,5.74,141600.0
2012-09-13 15:20:00,5.74,5.76,5.74,5.75,147400.0,5.74,5.76,5.74,5.75,147400.0
2012-09-13 15:30:00,5.75,5.77,5.75,5.77,197500.0,5.75,5.77,5.75,5.77,197500.0
2012-09-13 15:40:00,5.76,5.78,5.75,5.78,527700.0,5.76,5.78,5.75,5.78,527700.0
2012-09-13 15:50:00,5.78,5.79,5.76,5.77,1218800.0,5.78,5.79,5.76,5.77,1218800.0
2012-09-14 09:30:00,5.75,5.79,5.75,5.77,148700.0,5.75,5.79,5.75,5.77,148700.0
2012-09-14 09:40:00,5.77,5.8,5.74,5.78,352000.0,5.77,5.8,5.74,5.78,352000.0
2012-09-14 09:50:00,5.78,5.84,5.77,5.83,659800.0,5.78,5.84,5.77,5.83,659800.0
2012-09-14 10:00:00,5.83,5.84,5.83,5.83,156700.0,5.83,5.84,5.83,5.83,156700.0
2012-09-14 10:10:00,5.83,5.85,5.83,5.83,282300.0,5.83,5.85,5.83,5.83,282300.0
2012-09-14 10:20:00,5.83,5.88,5.83,5.86,585600.0,5.83,5.88,5.83,5.86,585600.0
2012-09-14 10:30:00,5.86,5.87,5.86,5.86,155300.0,5.86,5.87,5.86,5.86,155300.0
2012-09-14 10:40:00,5.86,5.87,5.84,5.85,290400.0,5.86,5.87,5.84,5.85,290400.0
2012-09-14 10:50:00,5.84,5.85,5.83,5.83,91400.0,5.84,5.85,5.83,5.83,91400.0
2012-09-14 11:00:00,5.83,5.84,5.82,5.82,72200.0,5.83,5.84,5.82,5.82,72200.0
2012-09-14 11:10:00,5.82,5.83,5.81,5.81,46700.0,5.82,5.83,5.81,5.81,46700.0
2012-09-14 11:20:00,5.81,5.83,5.81,5.83,128400.0,5.81,5.83,5.81,5.83,128400.0
2012-09-14 11:30:00,5.83,5.86,5.82,5.86,426100.0,5.83,5.86,5.82,5.86,426100.0
2012-09-14 11:40:00,5.86,5.86,5.84,5.84,88700.0,5.86,5.86,5.84,5.84,88700.0
2012-09-14 11:50:00,5.85,5.85,5.82,5.84,321500.0,5.85,5.85,5.82,5.84,321500.0
2012-09-14 12:00:00,5.83,5.84,5.83,5.83,65100.0,5.83,5.84,5.83,5.83,65100.0
2012-09-14 12:10:00,5.83,5.85,5.83,5.85,53800.0,5.83,5.85,5.83,5.85,53800.0
2012-09-14 12:20:00,5.85,5.85,5.84,5.85,57800.0,5.85,5.85,5.84,5.85,57800.0
2012-09-14 12:30:00,5.84,5.85,5.84,5.85,46200.0,5.84,5.85,5.84,5.85,46200.0
2012-09-14 12:40:00,5.84,5.85,5.83,5.83,129700.0,5.84,5.85,5.83,5.83,129700.0
2012-09-14 12:50:00,5.83,5.84,5.82,5.83,145200.0,5.83,5.84,5.82,5.83,145200.0
2012-09-14 13:00:00,5.82,5.83,5.82,5.83,75300.0,5.82,5.83,5.82,5.83,75300.0
2012-09-14 13:10:00,5.83,5.83,5.82,5.83,50600.0,5.83,5.83,5.82,5.83,50600.0
2012-09-14 13:20:00,5.83,5.83,5.79,5.79,336000.0,5.83,5.83,5.79,5.79,336000.0
2012-09-14 13:30:00,5.79,5.8,5.79,5.79,137800.0,5.79,5.8,5.79,5.79,137800.0
2012-09-14 13:40:00,5.79,5.8,5.79,5.8,102000.0,5.79,5.8,5.79,5.8,102000.0
2012-09-14 13:50:00,5.79,5.82,5.79,5.81,382400.0,5.79,5.82,5.79,5.81,382400.0
2012-09-14 14:00:00,5.81,5.81,5.8,5.8,33400.0,5.81,5.81,5.8,5.8,33400.0
2012-09-14 14:10:00,5.81,5.81,5.8,5.8,54200.0,5.81,5.81,5.8,5.8,54200.0
2012-09-14 14:20:00,5.81,5.81,5.8,5.8,104900.0,5.81,5.81,5.8,5.8,104900.0
2012-09-14 14:30:00,5.8,5.81,5.8,5.8,37800.0,5.8,5.81,5.8,5.8,37800.0
2012-09-14 14:40:00,5.8,5.81,5.8,5.8,49500.0,5.8,5.81,5.8,5.8,49500.0
2012-09-14 14:50:00,5.8,5.82,5.79,5.82,370800.0,5.8,5.82,5.79,5.82,370800.0
2012-09-14 15:00:00,5.82,5.82,5.8,5.8,140800.0,5.82,5.82,5.8,5.8,140800.0
2012-09-14 15:10:00,5.8,5.81,5.79,5.79,262800.0,5.8,5.81,5.79,5.79,262800.0
2012-09-14 15:20:00,5.79,5.8,5.78,5.78,252900.0,5.79,5.8,5.78,5.78,252900.0
2012-09-14 15:30:00,5.78,5.81,5.77,5.79,574400.0,5.78,5.81,5.77,5.79,574400.0
2012-09-14 15:40:00,5.8,5.8,5.78,5.78,210600.0,5.8,5.8,5.78,5.78,210600.0
2012-09-14 15:50:00,5.78,5.82,5.78,5.82,838800.0,5.78,5.82,5.78,5.82,838800.0
2012-09-17 09:30:00,5.8,5.82,5.77,5.81,134900.0,5.8,5.82,5.77,5.81,134900.0
2012-09-17 09:40:00,5.82,5.82,5.79,5.81,117000.0,5.82,5.82,5.79,5.81,117000.0
2012-09-17 09:50:00,5.81,5.81,5.8,5.81,109200.0,5.81,5.81,5.8,5.81,109200.0
2012-09-17 10:00:00,5.8,5.81,5.76,5.77,219000.0,5.8,5.81,5.76,5.77,219000.0
2012-09-17 10:10:00,5.78,5.79,5.77,5.78,95600.0,5.78,5.79,5.77,5.78,95600.0
2012-09-17 10:20:00,5.78,5.79,5.77,5.78,169200.0,5.78,5.79,5.77,5.78,169200.0
2012-09-17 10:30:00,5.77,5.79,5.77,5.77,229000.0,5.77,5.79,5.77,5.77,229000.0
2012-09-17 10:40:00,5.78,5.78,5.76,5.76,101800.0,5.78,5.78,5.76,5.76,101800.0
2012-09-17 10:50:00,5.76,5.77,5.75,5.77,234000.0,5.76,5.77,5.75,5.77,234000.0
2012-09-17 11:00:00,5.77,5.78,5.76,5.76,197200.0,5.77,5.78,5.76,5.76,197200.0
2012-09-17 11:10:00,5.77,5.78,5.76,5.78,172000.0,5.77,5.78,5.76,5.78,172000.0
2012-09-17 11:20:00,5.78,5.78,5.77,5.78,43900.0,5.78,5.78,5.77,5.78,43900.0
2012-09-17 11:30:00,5.78,5.78,5.77,5.78,40300.0,5.78,5.78,5.77,5.78,40300.0
2012-09-17 11:40:00,5.78,5.79,5.77,5.79,86200.0,5.78,5.79,5.77,5.79,86200.0
2012-09-17 11:50:00,5.79,5.8,5.78,5.8,65700.0,5.79,5.8,5.78,5.8,65700.0
2012-09-17 12:00:00,5.8,5.8,5.79,5.79,46100.0,5.8,5.8,5.79,5.79,46100.0
2012-09-17 12:10:00,5.79,5.8,5.79,5.8,44200.0,5.79,5.8,5.79,5.8,44200.0
2012-09-17 12:20:00,5.8,5.83,5.79,5.82,205400.0,5.8,5.83,5.79,5.82,205400.0
2012-09-17 12:30:00,5.83,5.83,5.8,5.83,530700.0,5.83,5.83,5.8,5.83,530700.0
2012-09-17 12:40:00,5.82,5.83,5.8,5.8,180500.0,5.82,5.83,5.8,5.8,180500.0
2012-09-17 12:50:00,5.81,5.81,5.8,5.8,48100.0,5.81,5.81,5.8,5.8,48100.0
2012-09-17 13:00:00,5.81,5.81,5.8,5.81,46400.0,5.81,5.81,5.8,5.81,46400.0
2012-09-17 13:10:00,5.81,5.82,5.79,5.79,391900.0,5.81,5.82,5.79,5.79,391900.0
2012-09-17 13:20:00,5.8,5.8,5.79,5.79,35800.0,5.8,5.8,5.79,5.79,35800.0
2012-09-17 13:30:00,5.79,5.81,5.79,5.79,158500.0,5.79,5.81,5.79,5.79,158500.0
2012-09-17 13:40:00,5.79,5.8,5.77,5.79,240400.0,5.79,5.8,5.77,5.79,240400.0
2012-09-17 13:50:00,5.78,5.79,5.78,5.79,21800.0,5.78,5.79,5.78,5.79,21800.0
2012-09-17 14:00:00,5.79,5.8,5.77,5.77,286900.0,5.79,5.8,5.77,5.77,286900.0
2012-09-17 14:10:00,5.77,5.78,5.77,5.77,23500.0,5.77,5.78,5.77,5.77,23500.0
2012-09-17 14:20:00,5.77,5.79,5.77,5.79,143600.0,5.77,5.79,5.77,5.79,143600.0
2012-09-17 14:30:00,5.78,5.79,5.76,5.77,155600.0,5.78,5.79,5.76,5.77,155600.0
2012-09-17 14:40:00,5.77,5.77,5.75,5.75,117300.0,5.77,5.77,5.75,5.75,117300.0
2012-09-17 14:50:00,5.75,5.76,5.73,5.75,259300.0,5.75,5.76,5.73,5.75,259300.0
2012-09-17 15:00:00,5.75,5.75,5.74,5.75,53500.0,5.75,5.75,5.74,5.75,53500.0
2012-09-17 15:10:00,5.75,5.76,5.74,5.75,448200.0,5.75,5.76,5.74,5.75,448200.0
2012-09-17 15:20:00,5.74,5.75,5.74,5.75,164400.0,5.74,5.75,5.74,5.75,164400.0
2012-09-17 15:30:00,5.75,5.77,5.74,5.77,257600.0,5.75,5.77,5.74,5.77,257600.0
2012-09-17 15:40:00,5.77,5.78,5.76,5.78,178800.0,5.77,5.78,5.76,5.78,178800.0
2012-09-17 15:50:00,5.78,5.78,5.77,5.77,463000.0,5.78,5.78,5.77,5.77,463000.0
2012-09-18 09:30:00,5.59,5.66,5.55,5.62,1981600.0,5.59,5.66,5.55,5.62,1981600.0
2012-09-18 09:40:00,5.62,5.66,5.6,5.63,1092700.0,5.62,5.66,5.6,5.63,1092700.0
2012-09-18 09:50:00,5.63,5.64,5.57,5.58,1293000.0,5.63,5.64,5.57,5.58,1293000.0
2012-09-18 10:00:00,5.59,5.62,5.58,5.61,262000.0,5.59,5.62,5.58,5.61,262000.0
2012-09-18 10:10:00,5.6,5.61,5.57,5.59,328700.0,5.6,5.61,5.57,5.59,328700.0
2012-09-18 10:20:00,5.58,5.6,5.58,5.6,258500.0,5.58,5.6,5.58,5.6,258500.0
2012-09-18 10:30:00,5.6,5.62,5.59,5.62,280100.0,5.6,5.62,5.59,5.62,280100.0
2012-09-18 10:40:00,5.62,5.63,5.61,5.63,198000.0,5.62,5.63,5.61,5.63,198000.0
2012-09-18 10:50:00,5.63,5.63,5.6,5.63,515100.0,5.63,5.63,5.6,5.63,515100.0
2012-09-18 11:00:00,5.63,5.64,5.62,5.63,436900.0,5.63,5.64,5.62,5.63,436900.0
2012-09-18 11:10:00,5.63,5.68,5.62,5.67,495800.0,5.63,5.68,5.62,5.67,495800.0
2012-09-18 11:20:00,5.67,5.69,5.66,5.69,249400.0,5.67,5.69,5.66,5.69,249400.0
2012-09-18 11:30:00,5.69,5.7,5.67,5.69,228700.0,5.69,5.7,5.67,5.69,228700.0
2012-09-18 11:40:00,5.7,5.7,5.69,5.7,117800.0,5.7,5.7,5.69,5.7,117800.0
2012-09-18 11:50:00,5.69,5.7,5.69,5.69,49900.0,5.69,5.7,5.69,5.69,49900.0
2012-09-18 12:00:00,5.7,5.7,5.69,5.69,73700.0,5.7,5.7,5.69,5.69,73700.0
2012-09-18 12:10:00,5.7,5.7,5.65,5.67,543000.0,5.7,5.7,5.65,5.67,543000.0
2012-09-18 12:20:00,5.66,5.67,5.66,5.67,54800.0,5.66,5.67,5.66,5.67,54800.0
2012-09-18 12:30:00,5.67,5.68,5.66,5.67,257000.0,5.67,5.68,5.66,5.67,257000.0
2012-09-18 12:40:00,5.67,5.7,5.67,5.7,212400.0,5.67,5.7,5.67,5.7,212400.0
2012-09-18 12:50:00,5.7,5.7,5.69,5.69,41200.0,5.7,5.7,5.69,5.69,41200.0
2012-09-18 13:00:00,5.69,5.7,5.67,5.67,135200.0,5.69,5.7,5.67,5.67,135200.0
2012-09-18 13:10:00,5.67,5.69,5.67,5.68,97600.0,5.67,5.69,5.67,5.68,97600.0
2012-09-18 13:20:00,5.68,5.69,5.67,5.67,177700.0,5.68,5.69,5.67,5.67,177700.0
2012-09-18 13:30:00,5.67,5.68,5.67,5.67,32700.0,5.67,5.68,5.67,5.67,32700.0
2012-09-18 13:40:00,5.67,5.68,5.67,5.67,124000.0,5.67,5.68,5.67,5.67,124000.0
2012-09-18 13:50:00,5.68,5.7,5.67,5.7,276400.0,5.68,5.7,5.67,5.7,276400.0
2012-09-18 14:00:00,5.7,5.74,5.69,5.74,285200.0,5.7,5.74,5.69,5.74,285200.0
2012-09-18 14:10:00,5.74,5.74,5.73,5.74,362000.0,5.74,5.74,5.73,5.74,362000.0
2012-09-18 14:20:00,5.74,5.79,5.73,5.79,733700.0,5.74,5.79,5.73,5.79,733700.0
2012-09-18 14:30:00,5.79,5.79,5.75,5.75,508400.0,5.79,5.79,5.75,5.75,508400.0
2012-09-18 14:40:00,5.75,5.78,5.75,5.76,309700.0,5.75,5.78,5.75,5.76,309700.0
2012-09-18 14:50:00,5.77,5.77,5.74,5.76,349600.0,5.77,5.77,5.74,5.76,349600.0
2012-09-18 15:00:00,5.76,5.77,5.75,5.75,331800.0,5.76,5.77,5.75,5.75,331800.0
2012-09-18 15:10:00,5.75,5.76,5.75,5.75,179800.0,5.75,5.76,5.75,5.75,179800.0
2012-09-18 15:20:00,5.75,5.76,5.75,5.75,172200.0,5.75,5.76,5.75,5.75,172200.0
2012-09-18 15:30:00,5.75,5.76,5.75,5.75,241900.0,5.75,5.76,5.75,5.75,241900.0
2012-09-18 15:40:00,5.75,5.76,5.73,5.73,738400.0,5.75,5.76,5.73,5.73,738400.0
2012-09-18 15:50:00,5.73,5.77,5.73,5.76,1010800.0,5.73,5.77,5.73,5.76,1010800.0
2012-09-19 09:30:00,5.78,5.83,5.72,5.82,522000.0,5.78,5.83,5.72,5.82,522000.0
2012-09-19 09:40:00,5.81,5.82,5.75,5.78,1073400.0,5.81,5.82,5.75,5.78,1073400.0
2012-09-19 09:50:00,5.78,5.8,5.77,5.79,184000.0,5.78,5.8,5.77,5.79,184000.0
2012-09-19 10:00:00,5.8,5.84,5.79,5.84,370000.0,5.8,5.84,5.79,5.84,370000.0
2012-09-19 10:10:00,5.84,5.84,5.8,5.82,386700.0,5.84,5.84,5.8,5.82,386700.0
2012-09-19 10:20:00,5.82,5.82,5.81,5.82,131500.0,5.82,5.82,5.81,5.82,131500.0
2012-09-19 10:30:00,5.82,5.82,5.78,5.82,469400.0,5.82,5.82,5.78,5.82,469400.0
2012-09-19 10:40:00,5.82,5.84,5.81,5.83,138100.0,5.82,5.84,5.81,5.83,138100.0
2012-09-19 10:50:00,5.84,5.85,5.82,5.82,467800.0,5.84,5.85,5.82,5.82,467800.0
2012-09-19 11:00:00,5.83,5.83,5.82,5.83,105000.0,5.83,5.83,5.82,5.83,105000.0
2012-09-19 11:10:00,5.83,5.85,5.82,5.85,133000.0,5.83,5.85,5.82,5.85,133000.0
2012-09-19 11:20:00,5.85,5.87,5.84,5.87,289000.0,5.85,5.87,5.84,5.87,289000.0
2012-09-19 11:30:00,5.87,5.87,5.85,5.86,332700.0,5.87,5.87,5.85,5.86,332700.0
2012-09-19 11:40:00,5.86,5.89,5.86,5.87,543600.0,5.86,5.89,5.86,5.87,543600.0
2012-09-19 11:50:00,5.88,5.88,5.86,5.86,252100.0,5.88,5.88,5.86,5.86,252100.0
2012-09-19 12:00:00,5.86,5.87,5.83,5.83,395900.0,5.86,5.87,5.83,5.83,395900.0
2012-09-19 12:10:00,5.83,5.85,5.83,5.85,126700.0,5.83,5.85,5.83,5.85,126700.0
2012-09-19 12:20:00,5.85,5.85,5.84,5.85,58500.0,5.85,5.85,5.84,5.85,58500.0
2012-09-19 12:30:00,5.85,5.85,5.84,5.84,344500.0,5.85,5.85,5.84,5.84,344500.0
2012-09-19 12:40:00,5.84,5.85,5.79,5.8,2056100.0,5.84,5.85,5.79,5.8,2056100.0
2012-09-19 12:50:00,5.8,5.82,5.79,5.81,1071800.0,5.8,5.82,5.79,5.81,1071800.0
2012-09-19 13:00:00,5.81,5.81,5.8,5.81,102200.0,5.81,5.81,5.8,5.81,102200.0
2012-09-19 13:10:00,5.81,5.81,5.75,5.77,1050400.0,5.81,5.81,5.75,5.77,1050400.0
2012-09-19 13:20:00,5.77,5.78,5.76,5.78,178800.0,5.77,5.78,5.76,5.78,178800.0
2012-09-19 13:30:00,5.78,5.79,5.77,5.77,96000.0,5.78,5.79,5.77,5.77,96000.0
2012-09-19 13:40:00,5.77,5.78,5.77,5.77,20900.0,5.77,5.78,5.77,5.77,20900.0
2012-09-19 13:50:00,5.78,5.78,5.77,5.78,30000.0,5.78,5.78,5.77,5.78,30000.0
2012-09-19 14:00:00,5.78,5.78,5.77,5.77,31400.0,5.78,5.78,5.77,5.77,31400.0
2012-09-19 14:10:00,5.78,5.78,5.77,5.77,29600.0,5.78,5.78,5.77,5.77,29600.0
2012-09-19 14:20:00,5.78,5.78,5.77,5.77,41200.0,5.78,5.78,5.77,5.77,41200.0
2012-09-19 14:30:00,5.77,5.78,5.77,5.78,42400.0,5.77,5.78,5.77,5.78,42400.0
2012-09-19 14:40:00,5.78,5.78,5.77,5.78,28200.0,5.78,5.78,5.77,5.78,28200.0
2012-09-19 14:50:00,5.78,5.78,5.77,5.77,111100.0,5.78,5.78,5.77,5.77,111100.0
2012-09-19 15:00:00,5.78,5.78,5.77,5.78,183000.0,5.78,5.78,5.77,5.78,183000.0
2012-09-19 15:10:00,5.77,5.78,5.77,5.78,88500.0,5.77,5.78,5.77,5.78,88500.0
2012-09-19 15:20:00,5.78,5.78,5.76,5.77,276400.0,5.78,5.78,5.76,5.77,276400.0
2012-09-19 15:30:00,5.77,5.77,5.75,5.77,451400.0,5.77,5.77,5.75,5.77,451400.0
2012-09-19 15:40:00,5.77,5.78,5.76,5.77,336300.0,5.77,5.78,5.76,5.77,336300.0
2012-09-19 15:50:00,5.77,5.77,5.75,5.75,1459400.0,5.77,5.77,5.75,5.75,1459400.0
2012-09-20 09:30:00,5.73,5.79,5.72,5.78,654300.0,5.73,5.79,5.72,5.78,654300.0
2012-09-20 09:40:00,5.78,5.78,5.76,5.76,70500.0,5.78,5.78,5.76,5.76,70500.0
2012-09-20 09:50:00,5.76,5.77,5.71,5.72,578200.0,5.76,5.77,5.71,5.72,578200.0
2012-09-20 10:00:00,5.72,5.74,5.72,5.73,102700.0,5.72,5.74,5.72,5.73,102700.0
2012-09-20 10:10:00,5.74,5.75,5.73,5.75,135900.0,5.74,5.75,5.73,5.75,135900.0
2012-09-20 10:20:00,5.75,5.76,5.74,5.76,76100.0,5.75,5.76,5.74,5.76,76100.0
2012-09-20 10:30:00,5.76,5.78,5.75,5.78,156400.0,5.76,5.78,5.75,5.78,156400.0
2012-09-20 10:40:00,5.78,5.81,5.77,5.79,409100.0,5.78,5.81,5.77,5.79,409100.0
2012-09-20 10:50:00,5.79,5.8,5.78,5.8,171100.0,5.79,5.8,5.78,5.8,171100.0
2012-09-20 11:00:00,5.8,5.81,5.79,5.8,142800.0,5.8,5.81,5.79,5.8,142800.0
2012-09-20 11:10:00,5.79,5.8,5.79,5.79,44100.0,5.79,5.8,5.79,5.79,44100.0
2012-09-20 11:20:00,5.79,5.8,5.79,5.79,89100.0,5.79,5.8,5.79,5.79,89100.0
2012-09-20 11:30:00,5.8,5.81,5.79,5.81,113000.0,5.8,5.81,5.79,5.81,113000.0
2012-09-20 11:40:00,5.8,5.82,5.8,5.81,201000.0,5.8,5.82,5.8,5.81,201000.0
2012-09-20 11:50:00,5.81,5.81,5.8,5.8,60400.0,5.81,5.81,5.8,5.8,60400.0
2012-09-20 12:00:00,5.8,5.81,5.8,5.81,43000.0,5.8,5.81,5.8,5.81,43000.0
2012-09-20 12:10:00,5.8,5.81,5.8,5.81,63600.0,5.8,5.81,5.8,5.81,63600.0
2012-09-20 12:20:00,5.8,5.81,5.8,5.81,41600.0,5.8,5.81,5.8,5.81,41600.0
2012-09-20 12:30:00,5.81,5.81,5.8,5.81,86500.0,5.81,5.81,5.8,5.81,86500.0
2012-09-20 12:40:00,5.81,5.81,5.79,5.79,365300.0,5.81,5.81,5.79,5.79,365300.0
2012-09-20 12:50:00,5.79,5.8,5.78,5.78,137500.0,5.79,5.8,5.78,5.78,137500.0
2012-09-20 13:00:00,5.78,5.79,5.78,5.78,36900.0,5.78,5.79,5.78,5.78,36900.0
2012-09-20 13:10:00,5.79,5.79,5.78,5.79,43600.0,5.79,5.79,5.78,5.79,43600.0
2012-09-20 13:20:00,5.79,5.8,5.78,5.79,159400.0,5.79,5.8,5.78,5.79,159400.0
2012-09-20 13:30:00,5.79,5.8,5.79,5.79,146300.0,5.79,5.8,5.79,5.79,146300.0
2012-09-20 13:40:00,5.8,5.8,5.79,5.79,54600.0,5.8,5.8,5.79,5.79,54600.0
2012-09-20 13:50:00,5.8,5.8,5.79,5.8,98000.0,5.8,5.8,5.79,5.8,98000.0
2012-09-20 14:00:00,5.79,5.8,5.79,5.79,205500.0,5.79,5.8,5.79,5.79,205500.0
2012-09-20 14:10:00,5.8,5.8,5.79,5.79,156900.0,5.8,5.8,5.79,5.79,156900.0
2012-09-20 14:20:00,5.79,5.8,5.79,5.8,135200.0,5.79,5.8,5.79,5.8,135200.0
2012-09-20 14:30:00,5.79,5.81,5.79,5.81,238600.0,5.79,5.81,5.79,5.81,238600.0
2012-09-20 14:40:00,5.8,5.81,5.79,5.8,362500.0,5.8,5.81,5.79,5.8,362500.0
2012-09-20 14:50:00,5.8,5.81,5.8,5.8,129000.0,5.8,5.81,5.8,5.8,129000.0
2012-09-20 15:00:00,5.8,5.81,5.8,5.8,182600.0,5.8,5.81,5.8,5.8,182600.0
2012-09-20 15:10:00,5.81,5.81,5.8,5.8,156800.0,5.81,5.81,5.8,5.8,156800.0
2012-09-20 15:20:00,5.81,5.81,5.8,5.81,229800.0,5.81,5.81,5.8,5.81,229800.0
2012-09-20 15:30:00,5.8,5.81,5.8,5.81,284300.0,5.8,5.81,5.8,5.81,284300.0
2012-09-20 15:40:00,5.81,5.81,5.79,5.79,395300.0,5.81,5.81,5.79,5.79,395300.0
2012-09-20 15:50:00,5.79,5.8,5.79,5.8,792000.0,5.79,5.8,5.79,5.8,792000.0
2012-09-21 09:30:00,5.81,5.84,5.77,5.83,1897600.0,5.81,5.84,5.77,5.83,1897600.0
2012-09-21 09:40:00,5.83,5.83,5.78,5.79,363700.0,5.83,5.83,5.78,5.79,363700.0
2012-09-21 09:50:00,5.8,5.81,5.79,5.8,38600.0,5.8,5.81,5.79,5.8,38600.0
2012-09-21 10:00:00,5.81,5.83,5.8,5.82,116400.0,5.81,5.83,5.8,5.82,116400.0
2012-09-21 10:10:00,5.82,5.82,5.81,5.82,46500.0,5.82,5.82,5.81,5.82,46500.0
2012-09-21 10:20:00,5.81,5.82,5.81,5.82,52100.0,5.81,5.82,5.81,5.82,52100.0
2012-09-21 10:30:00,5.82,5.82,5.81,5.82,60700.0,5.82,5.82,5.81,5.82,60700.0
2012-09-21 10:40:00,5.82,5.82,5.79,5.79,140900.0,5.82,5.82,5.79,5.79,140900.0
2012-09-21 10:50:00,5.79,5.8,5.79,5.79,51600.0,5.79,5.8,5.79,5.79,51600.0
2012-09-21 11:00:00,5.8,5.8,5.79,5.79,44200.0,5.8,5.8,5.79,5.79,44200.0
2012-09-21 11:10:00,5.79,5.8,5.79,5.8,54300.0,5.79,5.8,5.79,5.8,54300.0
2012-09-21 11:20:00,5.79,5.8,5.79,5.79,36500.0,5.79,5.8,5.79,5.79,36500.0
2012-09-21 11:30:00,5.8,5.8,5.79,5.79,57700.0,5.8,5.8,5.79,5.79,57700.0
2012-09-21 11:40:00,5.8,5.81,5.79,5.81,188900.0,5.8,5.81,5.79,5.81,188900.0
2012-09-21 11:50:00,5.8,5.81,5.79,5.8,176600.0,5.8,5.81,5.79,5.8,176600.0
2012-09-21 12:00:00,5.79,5.8,5.79,5.79,49900.0,5.79,5.8,5.79,5.79,49900.0
2012-09-21 12:10:00,5.8,5.8,5.79,5.8,64000.0,5.8,5.8,5.79,5.8,64000.0
2012-09-21 12:20:00,5.79,5.8,5.78,5.79,305500.0,5.79,5.8,5.78,5.79,305500.0
2012-09-21 12:30:00,5.78,5.79,5.78,5.78,30900.0,5.78,5.79,5.78,5.78,30900.0
2012-09-21 12:40:00,5.78,5.79,5.78,5.78,118800.0,5.78,5.79,5.78,5.78,118800.0
2012-09-21 12:50:00,5.78,5.79,5.78,5.78,63700.0,5.78,5.79,5.78,5.78,63700.0
2012-09-21 13:00:00,5.79,5.79,5.78,5.79,55500.0,5.79,5.79,5.78,5.79,55500.0
2012-09-21 13:10:00,5.78,5.8,5.78,5.79,251500.0,5.78,5.8,5.78,5.79,251500.0
2012-09-21 13:20:00,5.79,5.8,5.79,5.8,54000.0,5.79,5.8,5.79,5.8,54000.0
2012-09-21 13:30:00,5.79,5.8,5.79,5.79,21200.0,5.79,5.8,5.79,5.79,21200.0
2012-09-21 13:40:00,5.8,5.81,5.79,5.8,131400.0,5.8,5.81,5.79,5.8,131400.0
2012-09-21 13:50:00,5.81,5.81,5.8,5.8,63300.0,5.81,5.81,5.8,5.8,63300.0
2012-09-21 14:00:00,5.8,5.81,5.8,5.8,56100.0,5.8,5.81,5.8,5.8,56100.0
2012-09-21 14:10:00,5.8,5.81,5.79,5.79,177000.0,5.8,5.81,5.79,5.79,177000.0
2012-09-21 14:20:00,5.79,5.8,5.79,5.79,72700.0,5.79,5.8,5.79,5.79,72700.0
2012-09-21 14:30:00,5.79,5.8,5.79,5.79,184200.0,5.79,5.8,5.79,5.79,184200.0
2012-09-21 14:40:00,5.79,5.8,5.79,5.8,125800.0,5.79,5.8,5.79,5.8,125800.0
2012-09-21 14:50:00,5.79,5.8,5.79,5.79,54600.0,5.79,5.8,5.79,5.79,54600.0
2012-09-21 15:00:00,5.79,5.8,5.79,5.79,56200.0,5.79,5.8,5.79,5.79,56200.0
2012-09-21 15:10:00,5.79,5.8,5.79,5.79,79800.0,5.79,5.8,5.79,5.79,79800.0
2012-09-21 15:20:00,5.79,5.8,5.78,5.79,248800.0,5.79,5.8,5.78,5.79,248800.0
2012-09-21 15:30:00,5.78,5.79,5.78,5.78,149200.0,5.78,5.79,5.78,5.78,149200.0
2012-09-21 15:40:00,5.78,5.79,5.77,5.78,407800.0,5.78,5.79,5.77,5.78,407800.0
2012-09-21 15:50:00,5.77,5.79,5.77,5.78,583200.0,5.77,5.79,5.77,5.78,583200.0
2012-09-24 09:30:00,5.77,5.78,5.71,5.74,879000.0,5.77,5.78,5.71,5.74,879000.0
2012-09-24 09:40:00,5.74,5.74,5.71,5.71,142900.0,5.74,5.74,5.71,5.71,142900.0
2012-09-24 09:50:00,5.71,5.72,5.71,5.72,63300.0,5.71,5.72,5.71,5.72,63300.0
2012-09-24 10:00:00,5.71,5.73,5.7,5.71,354900.0,5.71,5.73,5.7,5.71,354900.0
2012-09-24 10:10:00,5.71,5.73,5.69,5.71,893700.0,5.71,5.73,5.69,5.71,893700.0
2012-09-24 10:20:00,5.71,5.72,5.7,5.71,210100.0,5.71,5.72,5.7,5.71,210100.0
2012-09-24 10:30:00,5.72,5.74,5.71,5.74,126000.0,5.72,5.74,5.71,5.74,126000.0
2012-09-24 10:40:00,5.74,5.75,5.73,5.75,116500.0,5.74,5.75,5.73,5.75,116500.0
2012-09-24 10:50:00,5.75,5.76,5.74,5.75,529400.0,5.75,5.76,5.74,5.75,529400.0
2012-09-24 11:00:00,5.75,5.76,5.74,5.75,650100.0,5.75,5.76,5.74,5.75,650100.0
2012-09-24 11:10:00,5.76,5.78,5.75,5.78,214500.0,5.76,5.78,5.75,5.78,214500.0
2012-09-24 11:20:00,5.78,5.79,5.76,5.76,845000.0,5.78,5.79,5.76,5.76,845000.0
2012-09-24 11:30:00,5.77,5.77,5.75,5.75,342600.0,5.77,5.77,5.75,5.75,342600.0
2012-09-24 11:40:00,5.75,5.77,5.75,5.77,273100.0,5.75,5.77,5.75,5.77,273100.0
2012-09-24 11:50:00,5.76,5.78,5.75,5.77,341400.0,5.76,5.78,5.75,5.77,341400.0
2012-09-24 12:00:00,5.77,5.77,5.76,5.76,9200.0,5.77,5.77,5.76,5.76,9200.0
2012-09-24 12:10:00,5.77,5.77,5.76,5.76,21600.0,5.77,5.77,5.76,5.76,21600.0
2012-09-24 12:20:00,5.76,5.78,5.76,5.78,141000.0,5.76,5.78,5.76,5.78,141000.0
2012-09-24 12:30:00,5.78,5.78,5.77,5.78,34100.0,5.78,5.78,5.77,5.78,34100.0
2012-09-24 12:40:00,5.77,5.78,5.77,5.78,63300.0,5.77,5.78,5.77,5.78,63300.0
2012-09-24 12:50:00,5.77,5.78,5.76,5.78,250700.0,5.77,5.78,5.76,5.78,250700.0
2012-09-24 13:00:00,5.78,5.78,5.77,5.78,68400.0,5.78,5.78,5.77,5.78,68400.0
2012-09-24 13:10:00,5.77,5.78,5.76,5.76,113500.0,5.77,5.78,5.76,5.76,113500.0
2012-09-24 13:20:00,5.76,5.77,5.74,5.75,1286600.0,5.76,5.77,5.74,5.75,1286600.0
2012-09-24 13:30:00,5.75,5.75,5.73,5.74,311700.0,5.75,5.75,5.73,5.74,311700.0
2012-09-24 13:40:00,5.74,5.75,5.74,5.74,171600.0,5.74,5.75,5.74,5.74,171600.0
2012-09-24 13:50:00,5.74,5.75,5.74,5.74,64400.0,5.74,5.75,5.74,5.74,64400.0
2012-09-24 14:00:00,5.75,5.75,5.74,5.75,190500.0,5.75,5.75,5.74,5.75,190500.0
2012-09-24 14:10:00,5.74,5.75,5.73,5.73,788900.0,5.74,5.75,5.73,5.73,788900.0
2012-09-24 14:20:00,5.73,5.74,5.72,5.72,231300.0,5.73,5.74,5.72,5.72,231300.0
2012-09-24 14:30:00,5.72,5.73,5.72,5.72,248200.0,5.72,5.73,5.72,5.72,248200.0
2012-09-24 14:40:00,5.73,5.73,5.71,5.72,595400.0,5.73,5.73,5.71,5.72,595400.0
2012-09-24 14:50:00,5.73,5.73,5.72,5.72,229400.0,5.73,5.73,5.72,5.72,229400.0
2012-09-24 15:00:00,5.73,5.73,5.72,5.73,251100.0,5.73,5.73,5.72,5.73,251100.0
2012-09-24 15:10:00,5.73,5.73,5.72,5.72,272400.0,5.73,5.73,5.72,5.72,272400.0
2012-09-24 15:20:00,5.72,5.73,5.72,5.72,376500.0,5.72,5.73,5.72,5.72,376500.0
2012-09-24 15:30:00,5.73,5.73,5.72,5.72,347400.0,5.73,5.73,5.72,5.72,347400.0
2012-09-24 15:40:00,5.73,5.73,5.71,5.71,1349100.0,5.73,5.73,5.71,5.71,1349100.0
2012-09-24 15:50:00,5.71,5.72,5.64,5.65,3549600.0,5.71,5.72,5.64,5.65,3549600.0
2012-09-25 09:30:00,5.68,5.75,5.66,5.73,661100.0,5.68,5.75,5.66,5.73,661100.0
2012-09-25 09:40:00,5.73,5.74,5.71,5.73,922500.0,5.73,5.74,5.71,5.73,922500.0
2012-09-25 09:50:00,5.73,5.73,5.7,5.71,728400.0,5.73,5.73,5.7,5.71,728400.0
2012-09-25 10:00:00,5.71,5.74,5.71,5.74,997300.0,5.71,5.74,5.71,5.74,997300.0
2012-09-25 10:10:00,5.74,5.74,5.72,5.73,670400.0,5.74,5.74,5.72,5.73,670400.0
2012-09-25 10:20:00,5.72,5.73,5.68,5.71,514600.0,5.72,5.73,5.68,5.71,514600.0
2012-09-25 10:30:00,5.71,5.72,5.7,5.72,239900.0,5.71,5.72,5.7,5.72,239900.0
2012-09-25 10:40:00,5.72,5.74,5.71,5.74,157200.0,5.72,5.74,5.71,5.74,157200.0
2012-09-25 10:50:00,5.74,5.74,5.72,5.73,140900.0,5.74,5.74,5.72,5.73,140900.0
2012-09-25 11:00:00,5.73,5.74,5.73,5.74,150000.0,5.73,5.74,5.73,5.74,150000.0
2012-09-25 11:10:00,5.74,5.75,5.73,5.74,147000.0,5.74,5.75,5.73,5.74,147000.0
2012-09-25 11:20:00,5.74,5.74,5.71,5.71,223500.0,5.74,5.74,5.71,5.71,223500.0
2012-09-25 11:30:00,5.71,5.73,5.71,5.73,97100.0,5.71,5.73,5.71,5.73,97100.0
2012-09-25 11:40:00,5.73,5.73,5.72,5.72,27600.0,5.73,5.73,5.72,5.72,27600.0
2012-09-25 11:50:00,5.73,5.73,5.7,5.71,831400.0,5.73,5.73,5.7,5.71,831400.0
2012-09-25 12:00:00,5.71,5.71,5.69,5.7,225400.0,5.71,5.71,5.69,5.7,225400.0
2012-09-25 12:10:00,5.7,5.7,5.65,5.66,475200.0,5.7,5.7,5.65,5.66,475200.0
2012-09-25 12:20:00,5.66,5.67,5.65,5.66,472200.0,5.66,5.67,5.65,5.66,472200.0
2012-09-25 12:30:00,5.65,5.67,5.63,5.63,957700.0,5.65,5.67,5.63,5.63,957700.0
2012-09-25 12:40:00,5.64,5.66,5.62,5.65,549000.0,5.64,5.66,5.62,5.65,549000.0
2012-09-25 12:50:00,5.65,5.66,5.64,5.66,100300.0,5.65,5.66,5.64,5.66,100300.0
2012-09-25 13:00:00,5.65,5.66,5.65,5.65,29600.0,5.65,5.66,5.65,5.65,29600.0
2012-09-25 13:10:00,5.66,5.67,5.65,5.67,118900.0,5.66,5.67,5.65,5.67,118900.0
2012-09-25 13:20:00,5.67,5.67,5.66,5.67,95600.0,5.67,5.67,5.66,5.67,95600.0
2012-09-25 13:30:00,5.67,5.69,5.66,5.68,181100.0,5.67,5.69,5.66,5.68,181100.0
2012-09-25 13:40:00,5.68,5.69,5.66,5.67,647300.0,5.68,5.69,5.66,5.67,647300.0
2012-09-25 13:50:00,5.67,5.68,5.65,5.66,696000.0,5.67,5.68,5.65,5.66,696000.0
2012-09-25 14:00:00,5.66,5.67,5.65,5.67,193000.0,5.66,5.67,5.65,5.67,193000.0
2012-09-25 14:10:00,5.67,5.67,5.65,5.66,299700.0,5.67,5.67,5.65,5.66,299700.0
2012-09-25 14:20:00,5.66,5.66,5.64,5.66,287200.0,5.66,5.66,5.64,5.66,287200.0
2012-09-25 14:30:00,5.65,5.66,5.63,5.65,1274700.0,5.65,5.66,5.63,5.65,1274700.0
2012-09-25 14:40:00,5.65,5.66,5.63,5.65,571500.0,5.65,5.66,5.63,5.65,571500.0
2012-09-25 14:50:00,5.65,5.68,5.65,5.67,504000.0,5.65,5.68,5.65,5.67,504000.0
2012-09-25 15:00:00,5.67,5.67,5.65,5.65,154900.0,5.67,5.67,5.65,5.65,154900.0
2012-09-25 15:10:00,5.66,5.67,5.63,5.65,638500.0,5.66,5.67,5.63,5.65,638500.0
2012-09-25 15:20:00,5.66,5.67,5.65,5.67,192800.0,5.66,5.67,5.65,5.67,192800.0
2012-09-25 15:30:00,5.67,5.68,5.66,5.66,357800.0,5.67,5.68,5.66,5.66,357800.0
2012-09-25 15:40:00,5.65,5.66,5.64,5.64,464500.0,5.65,5.66,5.64,5.64,464500.0
2012-09-25 15:50:00,5.65,5.65,5.63,5.64,1128400.0,5.65,5.65,5.63,5.64,1128400.0
2012-09-26 09:30:00,5.63,5.66,5.62,5.63,120300.0,5.63,5.66,5.62,5.63,120300.0
2012-09-26 09:40:00,5.64,5.64,5.62,5.63,146300.0,5.64,5.64,5.62,5.63,146300.0
2012-09-26 09:50:00,5.63,5.64,5.63,5.64,65000.0,5.63,5.64,5.63,5.64,65000.0
2012-09-26 10:00:00,5.64,5.64,5.61,5.63,198300.0,5.64,5.64,5.61,5.63,198300.0
2012-09-26 10:10:00,5.63,5.63,5.61,5.61,46900.0,5.63,5.63,5.61,5.61,46900.0
2012-09-26 10:20:00,5.62,5.62,5.58,5.58,159600.0,5.62,5.62,5.58,5.58,159600.0
2012-09-26 10:30:00,5.58,5.59,5.55,5.58,249400.0,5.58,5.59,5.55,5.58,249400.0
2012-09-26 10:40:00,5.58,5.6,5.57,5.6,210300.0,5.58,5.6,5.57,5.6,210300.0
2012-09-26 10:50:00,5.6,5.61,5.59,5.6,128300.0,5.6,5.61,5.59,5.6,128300.0
2012-09-26 11:00:00,5.6,5.6,5.59,5.6,141500.0,5.6,5.6,5.59,5.6,141500.0
2012-09-26 11:10:00,5.6,5.64,5.59,5.64,390400.0,5.6,5.64,5.59,5.64,390400.0
2012-09-26 11:20:00,5.64,5.65,5.63,5.64,166400.0,5.64,5.65,5.63,5.64,166400.0
2012-09-26 11:30:00,5.64,5.64,5.61,5.61,128700.0,5.64,5.64,5.61,5.61,128700.0
2012-09-26 11:40:00,5.61,5.63,5.61,5.62,167700.0,5.61,5.63,5.61,5.62,167700.0
2012-09-26 11:50:00,5.62,5.62,5.61,5.62,57300.0,5.62,5.62,5.61,5.62,57300.0
2012-09-26 12:00:00,5.62,5.64,5.61,5.64,129600.0,5.62,5.64,5.61,5.64,129600.0
2012-09-26 12:10:00,5.63,5.65,5.63,5.64,67200.0,5.63,5.65,5.63,5.64,67200.0
2012-09-26 12:20:00,5.64,5.65,5.63,5.64,157000.0,5.64,5.65,5.63,5.64,157000.0
2012-09-26 12:30:00,5.64,5.65,5.63,5.65,36500.0,5.64,5.65,5.63,5.65,36500.0
2012-09-26 12:40:00,5.65,5.65,5.64,5.64,23100.0,5.65,5.65,5.64,5.64,23100.0
2012-09-26 12:50:00,5.64,5.65,5.63,5.64,143000.0,5.64,5.65,5.63,5.64,143000.0
2012-09-26 13:00:00,5.64,5.65,5.63,5.65,102200.0,5.64,5.65,5.63,5.65,102200.0
2012-09-26 13:10:00,5.64,5.65,5.63,5.63,55600.0,5.64,5.65,5.63,5.63,55600.0
2012-09-26 13:20:00,5.64,5.64,5.63,5.64,35500.0,5.64,5.64,5.63,5.64,35500.0
2012-09-26 13:30:00,5.64,5.64,5.63,5.64,16900.0,5.64,5.64,5.63,5.64,16900.0
2012-09-26 13:40:00,5.64,5.64,5.62,5.63,218500.0,5.64,5.64,5.62,5.63,218500.0
2012-09-26 13:50:00,5.63,5.63,5.6,5.62,415100.0,5.63,5.63,5.6,5.62,415100.0
2012-09-26 14:00:00,5.61,5.64,5.61,5.63,137600.0,5.61,5.64,5.61,5.63,137600.0
2012-09-26 14:10:00,5.64,5.64,5.63,5.64,11500.0,5.64,5.64,5.63,5.64,11500.0
2012-09-26 14:20:00,5.64,5.64,5.61,5.61,154400.0,5.64,5.64,5.61,5.61,154400.0
2012-09-26 14:30:00,5.61,5.62,5.61,5.61,122600.0,5.61,5.62,5.61,5.61,122600.0
2012-09-26 14:40:00,5.61,5.62,5.6,5.61,87800.0,5.61,5.62,5.6,5.61,87800.0
2012-09-26 14:50:00,5.61,5.62,5.61,5.62,120800.0,5.61,5.62,5.61,5.62,120800.0
2012-09-26 15:00:00,5.62,5.62,5.6,5.62,269600.0,5.62,5.62,5.6,5.62,269600.0
2012-09-26 15:10:00,5.62,5.63,5.61,5.61,460200.0,5.62,5.63,5.61,5.61,460200.0
2012-09-26 15:20:00,5.62,5.62,5.6,5.6,157900.0,5.62,5.62,5.6,5.6,157900.0
2012-09-26 15:30:00,5.6,5.61,5.6,5.6,61500.0,5.6,5.61,5.6,5.6,61500.0
2012-09-26 15:40:00,5.6,5.61,5.6,5.61,179900.0,5.6,5.61,5.6,5.61,179900.0
2012-09-26 15:50:00,5.6,5.62,5.6,5.62,516100.0,5.6,5.62,5.6,5.62,516100.0
2012-09-27 09:30:00,5.64,5.71,5.6,5.68,207700.0,5.64,5.71,5.6,5.68,207700.0
2012-09-27 09:40:00,5.69,5.7,5.68,5.69,87700.0,5.69,5.7,5.68,5.69,87700.0
2012-09-27 09:50:00,5.69,5.69,5.63,5.65,505600.0,5.69,5.69,5.63,5.65,505600.0
2012-09-27 10:00:00,5.65,5.65,5.63,5.64,106500.0,5.65,5.65,5.63,5.64,106500.0
2012-09-27 10:10:00,5.64,5.66,5.63,5.64,337300.0,5.64,5.66,5.63,5.64,337300.0
2012-09-27 10:20:00,5.65,5.65,5.64,5.64,58800.0,5.65,5.65,5.64,5.64,58800.0
2012-09-27 10:30:00,5.64,5.65,5.64,5.64,185800.0,5.64,5.65,5.64,5.64,185800.0
2012-09-27 10:40:00,5.64,5.65,5.63,5.65,82400.0,5.64,5.65,5.63,5.65,82400.0
2012-09-27 10:50:00,5.64,5.66,5.64,5.66,75400.0,5.64,5.66,5.64,5.66,75400.0
2012-09-27 11:00:00,5.65,5.66,5.64,5.64,46900.0,5.65,5.66,5.64,5.64,46900.0
2012-09-27 11:10:00,5.65,5.65,5.62,5.63,618500.0,5.65,5.65,5.62,5.63,618500.0
2012-09-27 11:20:00,5.63,5.64,5.61,5.62,375200.0,5.63,5.64,5.61,5.62,375200.0
2012-09-27 11:30:00,5.62,5.62,5.61,5.61,33800.0,5.62,5.62,5.61,5.61,33800.0
2012-09-27 11:40:00,5.61,5.63,5.61,5.62,259200.0,5.61,5.63,5.61,5.62,259200.0
2012-09-27 11:50:00,5.62,5.64,5.61,5.64,87400.0,5.62,5.64,5.61,5.64,87400.0
2012-09-27 12:00:00,5.63,5.67,5.62,5.67,850500.0,5.63,5.67,5.62,5.67,850500.0
2012-09-27 12:10:00,5.67,5.68,5.65,5.66,987500.0,5.67,5.68,5.65,5.66,987500.0
2012-09-27 12:20:00,5.66,5.68,5.66,5.67,110700.0,5.66,5.68,5.66,5.67,110700.0
2012-09-27 12:30:00,5.67,5.68,5.66,5.66,428200.0,5.67,5.68,5.66,5.66,428200.0
2012-09-27 12:40:00,5.67,5.67,5.65,5.65,284700.0,5.67,5.67,5.65,5.65,284700.0
2012-09-27 12:50:00,5.66,5.66,5.65,5.65,18300.0,5.66,5.66,5.65,5.65,18300.0
2012-09-27 13:00:00,5.65,5.66,5.65,5.66,10200.0,5.65,5.66,5.65,5.66,10200.0
2012-09-27 13:10:00,5.65,5.66,5.64,5.64,37400.0,5.65,5.66,5.64,5.64,37400.0
2012-09-27 13:20:00,5.65,5.65,5.64,5.65,12900.0,5.65,5.65,5.64,5.65,12900.0
2012-09-27 13:30:00,5.65,5.66,5.64,5.65,75500.0,5.65,5.66,5.64,5.65,75500.0
2012-09-27 13:40:00,5.65,5.67,5.65,5.66,194600.0,5.65,5.67,5.65,5.66,194600.0
2012-09-27 13:50:00,5.66,5.68,5.66,5.66,212700.0,5.66,5.68,5.66,5.66,212700.0
2012-09-27 14:00:00,5.66,5.67,5.65,5.66,152300.0,5.66,5.67,5.65,5.66,152300.0
2012-09-27 14:10:00,5.66,5.67,5.66,5.67,37500.0,5.66,5.67,5.66,5.67,37500.0
2012-09-27 14:20:00,5.66,5.67,5.66,5.67,18000.0,5.66,5.67,5.66,5.67,18000.0
2012-09-27 14:30:00,5.66,5.67,5.66,5.67,21700.0,5.66,5.67,5.66,5.67,21700.0
2012-09-27 14:40:00,5.67,5.67,5.66,5.67,20400.0,5.67,5.67,5.66,5.67,20400.0
2012-09-27 14:50:00,5.66,5.67,5.66,5.66,19500.0,5.66,5.67,5.66,5.66,19500.0
2012-09-27 15:00:00,5.67,5.68,5.65,5.67,319200.0,5.67,5.68,5.65,5.67,319200.0
2012-09-27 15:10:00,5.66,5.67,5.66,5.66,21600.0,5.66,5.67,5.66,5.66,21600.0
2012-09-27 15:20:00,5.67,5.67,5.66,5.67,51400.0,5.67,5.67,5.66,5.67,51400.0
2012-09-27 15:30:00,5.67,5.68,5.66,5.67,217200.0,5.67,5.68,5.66,5.67,217200.0
2012-09-27 15:40:00,5.68,5.68,5.65,5.66,420000.0,5.68,5.68,5.65,5.66,420000.0
2012-09-27 15:50:00,5.66,5.67,5.65,5.67,463900.0,5.66,5.67,5.65,5.67,463900.0
2012-09-28 09:30:00,5.63,5.65,5.63,5.64,48900.0,5.63,5.65,5.63,5.64,48900.0
2012-09-28 09:40:00,5.63,5.64,5.6,5.62,79000.0,5.63,5.64,5.6,5.62,79000.0
2012-09-28 09:50:00,5.62,5.63,5.61,5.63,52900.0,5.62,5.63,5.61,5.63,52900.0
2012-09-28 10:00:00,5.63,5.65,5.62,5.64,77600.0,5.63,5.65,5.62,5.64,77600.0
2012-09-28 10:10:00,5.65,5.65,5.61,5.62,185500.0,5.65,5.65,5.61,5.62,185500.0
2012-09-28 10:20:00,5.61,5.62,5.58,5.58,231400.0,5.61,5.62,5.58,5.58,231400.0
2012-09-28 10:30:00,5.58,5.61,5.58,5.6,310100.0,5.58,5.61,5.58,5.6,310100.0
2012-09-28 10:40:00,5.6,5.61,5.6,5.6,196800.0,5.6,5.61,5.6,5.6,196800.0
2012-09-28 10:50:00,5.6,5.62,5.6,5.61,263600.0,5.6,5.62,5.6,5.61,263600.0
2012-09-28 11:00:00,5.61,5.61,5.6,5.61,51900.0,5.61,5.61,5.6,5.61,51900.0
2012-09-28 11:10:00,5.61,5.62,5.6,5.61,300000.0,5.61,5.62,5.6,5.61,300000.0
2012-09-28 11:20:00,5.61,5.62,5.6,5.6,96800.0,5.61,5.62,5.6,5.6,96800.0
2012-09-28 11:30:00,5.6,5.62,5.6,5.62,125300.0,5.6,5.62,5.6,5.62,125300.0
2012-09-28 11:40:00,5.62,5.63,5.61,5.62,134300.0,5.62,5.63,5.61,5.62,134300.0
2012-09-28 11:50:00,5.62,5.62,5.61,5.62,85200.0,5.62,5.62,5.61,5.62,85200.0
2012-09-28 12:00:00,5.61,5.62,5.61,5.62,43900.0,5.61,5.62,5.61,5.62,43900.0
2012-09-28 12:10:00,5.62,5.62,5.61,5.62,63200.0,5.62,5.62,5.61,5.62,63200.0
2012-09-28 12:20:00,5.62,5.62,5.61,5.62,26100.0,5.62,5.62,5.61,5.62,26100.0
2012-09-28 12:30:00,5.62,5.62,5.61,5.62,26700.0,5.62,5.62,5.61,5.62,26700.0
2012-09-28 12:40:00,5.62,5.62,5.61,5.62,22900.0,5.62,5.62,5.61,5.62,22900.0
2012-09-28 12:50:00,5.62,5.62,5.61,5.62,29300.0,5.62,5.62,5.61,5.62,29300.0
2012-09-28 13:00:00,5.61,5.62,5.61,5.62,17000.0,5.61,5.62,5.61,5.62,17000.0
2012-09-28 13:10:00,5.62,5.62,5.61,5.62,49900.0,5.62,5.62,5.61,5.62,49900.0
2012-09-28 13:20:00,5.62,5.62,5.61,5.62,77500.0,5.62,5.62,5.61,5.62,77500.0
2012-09-28 13:30:00,5.62,5.64,5.61,5.64,151400.0,5.62,5.64,5.61,5.64,151400.0
2012-09-28 13:40:00,5.64,5.65,5.63,5.64,101800.0,5.64,5.65,5.63,5.64,101800.0
2012-09-28 13:50:00,5.64,5.64,5.63,5.63,46000.0,5.64,5.64,5.63,5.63,46000.0
2012-09-28 14:00:00,5.63,5.64,5.63,5.63,34200.0,5.63,5.64,5.63,5.63,34200.0
2012-09-28 14:10:00,5.64,5.64,5.63,5.64,42300.0,5.64,5.64,5.63,5.64,42300.0
2012-09-28 14:20:00,5.64,5.64,5.63,5.64,84600.0,5.64,5.64,5.63,5.64,84600.0
2012-09-28 14:30:00,5.64,5.65,5.62,5.65,256900.0,5.64,5.65,5.62,5.65,256900.0
2012-09-28 14:40:00,5.65,5.66,5.64,5.66,186900.0,5.65,5.66,5.64,5.66,186900.0
2012-09-28 14:50:00,5.66,5.66,5.65,5.65,79200.0,5.66,5.66,5.65,5.65,79200.0
2012-09-28 15:00:00,5.66,5.66,5.64,5.65,171400.0,5.66,5.66,5.64,5.65,171400.0
2012-09-28 15:10:00,5.64,5.65,5.64,5.64,113600.0,5.64,5.65,5.64,5.64,113600.0
2012-09-28 15:20:00,5.64,5.65,5.64,5.65,116600.0,5.64,5.65,5.64,5.65,116600.0
2012-09-28 15:30:00,5.65,5.65,5.62,5.63,286300.0,5.65,5.65,5.62,5.63,286300.0
2012-09-28 15:40:00,5.62,5.75,5.62,5.72,2105800.0,5.62,5.75,5.62,5.72,2105800.0
2012-09-28 15:50:00,5.72,5.74,5.71,5.73,2260600.0,5.72,5.74,5.71,5.73,2260600.0
2012-10-01 09:30:00,5.76,5.78,5.74,5.75,472000.0,5.76,5.78,5.74,5.75,472000.0
2012-10-01 09:40:00,5.75,5.76,5.7,5.71,339300.0,5.75,5.76,5.7,5.71,339300.0
2012-10-01 09:50:00,5.71,5.71,5.66,5.66,150000.0,5.71,5.71,5.66,5.66,150000.0
2012-10-01 10:00:00,5.67,5.75,5.66,5.74,235000.0,5.67,5.75,5.66,5.74,235000.0
2012-10-01 10:10:00,5.74,5.75,5.68,5.71,813400.0,5.74,5.75,5.68,5.71,813400.0
2012-10-01 10:20:00,5.71,5.73,5.71,5.72,340000.0,5.71,5.73,5.71,5.72,340000.0
2012-10-01 10:30:00,5.73,5.73,5.72,5.73,94800.0,5.73,5.73,5.72,5.73,94800.0
2012-10-01 10:40:00,5.72,5.73,5.72,5.73,143000.0,5.72,5.73,5.72,5.73,143000.0
2012-10-01 10:50:00,5.73,5.73,5.72,5.73,147800.0,5.73,5.73,5.72,5.73,147800.0
2012-10-01 11:00:00,5.73,5.74,5.72,5.72,425800.0,5.73,5.74,5.72,5.72,425800.0
2012-10-01 11:10:00,5.72,5.73,5.72,5.72,73500.0,5.72,5.73,5.72,5.72,73500.0
2012-10-01 11:20:00,5.72,5.73,5.69,5.69,581400.0,5.72,5.73,5.69,5.69,581400.0
2012-10-01 11:30:00,5.7,5.7,5.67,5.68,218300.0,5.7,5.7,5.67,5.68,218300.0
2012-10-01 11:40:00,5.68,5.68,5.66,5.67,138000.0,5.68,5.68,5.66,5.67,138000.0
2012-10-01 11:50:00,5.66,5.67,5.64,5.65,444100.0,5.66,5.67,5.64,5.65,444100.0
2012-10-01 12:00:00,5.65,5.66,5.65,5.66,67900.0,5.65,5.66,5.65,5.66,67900.0
2012-10-01 12:10:00,5.66,5.66,5.63,5.64,514600.0,5.66,5.66,5.63,5.64,514600.0
2012-10-01 12:20:00,5.65,5.66,5.64,5.65,193300.0,5.65,5.66,5.64,5.65,193300.0
2012-10-01 12:30:00,5.66,5.66,5.65,5.66,60000.0,5.66,5.66,5.65,5.66,60000.0
2012-10-01 12:40:00,5.66,5.68,5.65,5.66,363800.0,5.66,5.68,5.65,5.66,363800.0
2012-10-01 12:50:00,5.66,5.66,5.65,5.66,82900.0,5.66,5.66,5.65,5.66,82900.0
2012-10-01 13:00:00,5.66,5.66,5.65,5.66,75000.0,5.66,5.66,5.65,5.66,75000.0
2012-10-01 13:10:00,5.65,5.66,5.65,5.65,176200.0,5.65,5.66,5.65,5.65,176200.0
2012-10-01 13:20:00,5.66,5.67,5.65,5.67,387800.0,5.66,5.67,5.65,5.67,387800.0
2012-10-01 13:30:00,5.67,5.67,5.65,5.66,178900.0,5.67,5.67,5.65,5.66,178900.0
2012-10-01 13:40:00,5.66,5.66,5.65,5.65,341000.0,5.66,5.66,5.65,5.65,341000.0
2012-10-01 13:50:00,5.66,5.66,5.65,5.66,144100.0,5.66,5.66,5.65,5.66,144100.0
2012-10-01 14:00:00,5.66,5.66,5.65,5.66,225000.0,5.66,5.66,5.65,5.66,225000.0
2012-10-01 14:10:00,5.66,5.67,5.65,5.67,429500.0,5.66,5.67,5.65,5.67,429500.0
2012-10-01 14:20:00,5.67,5.7,5.66,5.7,451700.0,5.67,5.7,5.66,5.7,451700.0
2012-10-01 14:30:00,5.7,5.7,5.69,5.7,92300.0,5.7,5.7,5.69,5.7,92300.0
2012-10-01 14:40:00,5.7,5.71,5.69,5.71,671200.0,5.7,5.71,5.69,5.71,671200.0
2012-10-01 14:50:00,5.71,5.72,5.7,5.72,124700.0,5.71,5.72,5.7,5.72,124700.0
2012-10-01 15:00:00,5.72,5.73,5.71,5.73,350600.0,5.72,5.73,5.71,5.73,350600.0
2012-10-01 15:10:00,5.73,5.73,5.7,5.7,367900.0,5.73,5.73,5.7,5.7,367900.0
2012-10-01 15:20:00,5.71,5.71,5.67,5.69,392300.0,5.71,5.71,5.67,5.69,392300.0
2012-10-01 15:30:00,5.69,5.69,5.67,5.68,354000.0,5.69,5.69,5.67,5.68,354000.0
2012-10-01 15:40:00,5.69,5.69,5.67,5.68,442200.0,5.69,5.69,5.67,5.68,442200.0
2012-10-01 15:50:00,5.68,5.7,5.68,5.69,1090600.0,5.68,5.7,5.68,5.69,1090600.0
2012-10-02 09:30:00,5.69,5.7,5.64,5.67,627900.0,5.69,5.7,5.64,5.67,627900.0
2012-10-02 09:40:00,5.68,5.69,5.65,5.69,168500.0,5.68,5.69,5.65,5.69,168500.0
2012-10-02 09:50:00,5.69,5.69,5.66,5.67,297300.0,5.69,5.69,5.66,5.67,297300.0
2012-10-02 10:00:00,5.67,5.67,5.64,5.64,129900.0,5.67,5.67,5.64,5.64,129900.0
2012-10-02 10:10:00,5.64,5.65,5.64,5.64,108700.0,5.64,5.65,5.64,5.64,108700.0
2012-10-02 10:20:00,5.65,5.67,5.64,5.67,489500.0,5.65,5.67,5.64,5.67,489500.0
2012-10-02 10:30:00,5.67,5.68,5.65,5.67,586600.0,5.67,5.68,5.65,5.67,586600.0
2012-10-02 10:40:00,5.67,5.68,5.67,5.68,104800.0,5.67,5.68,5.67,5.68,104800.0
2012-10-02 10:50:00,5.68,5.68,5.63,5.63,208200.0,5.68,5.68,5.63,5.63,208200.0
2012-10-02 11:00:00,5.64,5.65,5.63,5.64,271100.0,5.64,5.65,5.63,5.64,271100.0
2012-10-02 11:10:00,5.64,5.64,5.62,5.63,119800.0,5.64,5.64,5.62,5.63,119800.0
2012-10-02 11:20:00,5.63,5.64,5.61,5.63,245200.0,5.63,5.64,5.61,5.63,245200.0
2012-10-02 11:30:00,5.63,5.64,5.6,5.61,369800.0,5.63,5.64,5.6,5.61,369800.0
2012-10-02 11:40:00,5.61,5.62,5.59,5.61,296700.0,5.61,5.62,5.59,5.61,296700.0
2012-10-02 11:50:00,5.61,5.62,5.6,5.62,149100.0,5.61,5.62,5.6,5.62,149100.0
2012-10-02 12:00:00,5.61,5.63,5.61,5.63,158700.0,5.61,5.63,5.61,5.63,158700.0
2012-10-02 12:10:00,5.63,5.64,5.62,5.64,93500.0,5.63,5.64,5.62,5.64,93500.0
2012-10-02 12:20:00,5.64,5.65,5.63,5.64,138800.0,5.64,5.65,5.63,5.64,138800.0
2012-10-02 12:30:00,5.64,5.64,5.63,5.64,70100.0,5.64,5.64,5.63,5.64,70100.0
2012-10-02 12:40:00,5.64,5.65,5.63,5.65,152800.0,5.64,5.65,5.63,5.65,152800.0
2012-10-02 12:50:00,5.65,5.65,5.64,5.64,24500.0,5.65,5.65,5.64,5.64,24500.0
2012-10-02 13:00:00,5.65,5.65,5.64,5.64,166800.0,5.65,5.65,5.64,5.64,166800.0
2012-10-02 13:10:00,5.64,5.65,5.63,5.65,403500.0,5.64,5.65,5.63,5.65,403500.0
2012-10-02 13:20:00,5.65,5.65,5.64,5.64,31900.0,5.65,5.65,5.64,5.64,31900.0
2012-10-02 13:30:00,5.65,5.66,5.64,5.66,123400.0,5.65,5.66,5.64,5.66,123400.0
2012-10-02 13:40:00,5.66,5.67,5.65,5.67,56400.0,5.66,5.67,5.65,5.67,56400.0
2012-10-02 13:50:00,5.67,5.67,5.64,5.65,190100.0,5.67,5.67,5.64,5.65,190100.0
2012-10-02 14:00:00,5.65,5.65,5.64,5.64,38400.0,5.65,5.65,5.64,5.64,38400.0
2012-10-02 14:10:00,5.65,5.66,5.64,5.65,144200.0,5.65,5.66,5.64,5.65,144200.0
2012-10-02 14:20:00,5.65,5.65,5.63,5.64,215900.0,5.65,5.65,5.63,5.64,215900.0
2012-10-02 14:30:00,5.64,5.64,5.63,5.64,87300.0,5.64,5.64,5.63,5.64,87300.0
2012-10-02 14:40:00,5.64,5.64,5.62,5.64,270400.0,5.64,5.64,5.62,5.64,270400.0
2012-10-02 14:50:00,5.64,5.64,5.63,5.64,83000.0,5.64,5.64,5.63,5.64,83000.0
2012-10-02 15:00:00,5.64,5.64,5.63,5.64,92200.0,5.64,5.64,5.63,5.64,92200.0
2012-10-02 15:10:00,5.64,5.64,5.63,5.64,108000.0,5.64,5.64,5.63,5.64,108000.0
2012-10-02 15:20:00,5.64,5.65,5.63,5.64,131300.0,5.64,5.65,5.63,5.64,131300.0
2012-10-02 15:30:00,5.64,5.65,5.63,5.63,478600.0,5.64,5.65,5.63,5.63,478600.0
2012-10-02 15:40:00,5.64,5.65,5.63,5.65,300500.0,5.64,5.65,5.63,5.65,300500.0
2012-10-02 15:50:00,5.65,5.66,5.64,5.66,514600.0,5.65,5.66,5.64,5.66,514600.0
2012-10-03 09:30:00,5.67,5.7,5.65,5.68,140800.0,5.67,5.7,5.65,5.68,140800.0
2012-10-03 09:40:00,5.68,5.69,5.66,5.67,220300.0,5.68,5.69,5.66,5.67,220300.0
2012-10-03 09:50:00,5.67,5.67,5.65,5.65,64400.0,5.67,5.67,5.65,5.65,64400.0
2012-10-03 10:00:00,5.66,5.67,5.63,5.65,306400.0,5.66,5.67,5.63,5.65,306400.0
2012-10-03 10:10:00,5.65,5.69,5.64,5.69,472000.0,5.65,5.69,5.64,5.69,472000.0
2012-10-03 10:20:00,5.69,5.7,5.67,5.69,268800.0,5.69,5.7,5.67,5.69,268800.0
2012-10-03 10:30:00,5.69,5.69,5.65,5.65,125100.0,5.69,5.69,5.65,5.65,125100.0
2012-10-03 10:40:00,5.66,5.66,5.64,5.65,117900.0,5.66,5.66,5.64,5.65,117900.0
2012-10-03 10:50:00,5.65,5.65,5.63,5.64,61800.0,5.65,5.65,5.63,5.64,61800.0
2012-10-03 11:00:00,5.63,5.67,5.63,5.67,314800.0,5.63,5.67,5.63,5.67,314800.0
2012-10-03 11:10:00,5.67,5.69,5.65,5.68,312400.0,5.67,5.69,5.65,5.68,312400.0
2012-10-03 11:20:00,5.68,5.68,5.67,5.68,28600.0,5.68,5.68,5.67,5.68,28600.0
2012-10-03 11:30:00,5.68,5.68,5.67,5.68,34500.0,5.68,5.68,5.67,5.68,34500.0
2012-10-03 11:40:00,5.68,5.69,5.67,5.68,212200.0,5.68,5.69,5.67,5.68,212200.0
2012-10-03 11:50:00,5.68,5.68,5.67,5.68,29500.0,5.68,5.68,5.67,5.68,29500.0
2012-10-03 12:00:00,5.68,5.68,5.67,5.68,72100.0,5.68,5.68,5.67,5.68,72100.0
2012-10-03 12:10:00,5.68,5.68,5.66,5.68,219300.0,5.68,5.68,5.66,5.68,219300.0
2012-10-03 12:20:00,5.68,5.68,5.67,5.68,29300.0,5.68,5.68,5.67,5.68,29300.0
2012-10-03 12:30:00,5.68,5.68,5.67,5.67,29100.0,5.68,5.68,5.67,5.67,29100.0
2012-10-03 12:40:00,5.67,5.68,5.66,5.67,324800.0,5.67,5.68,5.66,5.67,324800.0
2012-10-03 12:50:00,5.67,5.68,5.67,5.67,30600.0,5.67,5.68,5.67,5.67,30600.0
2012-10-03 13:00:00,5.67,5.68,5.67,5.67,36300.0,5.67,5.68,5.67,5.67,36300.0
2012-10-03 13:10:00,5.67,5.68,5.66,5.66,80000.0,5.67,5.68,5.66,5.66,80000.0
2012-10-03 13:20:00,5.66,5.67,5.66,5.66,66300.0,5.66,5.67,5.66,5.66,66300.0
2012-10-03 13:30:00,5.66,5.67,5.64,5.65,193500.0,5.66,5.67,5.64,5.65,193500.0
2012-10-03 13:40:00,5.65,5.65,5.64,5.64,92600.0,5.65,5.65,5.64,5.64,92600.0
2012-10-03 13:50:00,5.64,5.66,5.64,5.65,188200.0,5.64,5.66,5.64,5.65,188200.0
2012-10-03 14:00:00,5.65,5.65,5.63,5.65,258600.0,5.65,5.65,5.63,5.65,258600.0
2012-10-03 14:10:00,5.65,5.66,5.64,5.66,128600.0,5.65,5.66,5.64,5.66,128600.0
2012-10-03 14:20:00,5.66,5.67,5.65,5.66,227800.0,5.66,5.67,5.65,5.66,227800.0
2012-10-03 14:30:00,5.66,5.67,5.66,5.67,117100.0,5.66,5.67,5.66,5.67,117100.0
2012-10-03 14:40:00,5.67,5.68,5.66,5.68,91400.0,5.67,5.68,5.66,5.68,91400.0
2012-10-03 14:50:00,5.68,5.68,5.65,5.67,253300.0,5.68,5.68,5.65,5.67,253300.0
2012-10-03 15:00:00,5.66,5.68,5.66,5.68,314600.0,5.66,5.68,5.66,5.68,314600.0
2012-10-03 15:10:00,5.68,5.72,5.67,5.69,891100.0,5.68,5.72,5.67,5.69,891100.0
2012-10-03 15:20:00,5.69,5.7,5.68,5.7,184500.0,5.69,5.7,5.68,5.7,184500.0
2012-10-03 15:30:00,5.7,5.7,5.68,5.69,293100.0,5.7,5.7,5.68,5.69,293100.0
2012-10-03 15:40:00,5.69,5.7,5.68,5.68,515900.0,5.69,5.7,5.68,5.68,515900.0
2012-10-03 15:50:00,5.69,5.7,5.68,5.69,830300.0,5.69,5.7,5.68,5.69,830300.0
2012-10-04 09:30:00,5.74,5.75,5.69,5.71,281900.0,5.74,5.75,5.69,5.71,281900.0
2012-10-04 09:40:00,5.71,5.76,5.71,5.75,144800.0,5.71,5.76,5.71,5.75,144800.0
2012-10-04 09:50:00,5.75,5.76,5.72,5.74,336300.0,5.75,5.76,5.72,5.74,336300.0
2012-10-04 10:00:00,5.74,5.78,5.73,5.76,396900.0,5.74,5.78,5.73,5.76,396900.0
2012-10-04 10:10:00,5.77,5.79,5.77,5.78,252100.0,5.77,5.79,5.77,5.78,252100.0
2012-10-04 10:20:00,5.78,5.78,5.76,5.77,119600.0,5.78,5.78,5.76,5.77,119600.0
2012-10-04 10:30:00,5.77,5.78,5.76,5.78,225000.0,5.77,5.78,5.76,5.78,225000.0
2012-10-04 10:40:00,5.78,5.8,5.77,5.8,196000.0,5.78,5.8,5.77,5.8,196000.0
2012-10-04 10:50:00,5.8,5.8,5.77,5.77,297400.0,5.8,5.8,5.77,5.77,297400.0
2012-10-04 11:00:00,5.78,5.78,5.74,5.77,348100.0,5.78,5.78,5.74,5.77,348100.0
2012-10-04 11:10:00,5.77,5.78,5.76,5.78,97300.0,5.77,5.78,5.76,5.78,97300.0
2012-10-04 11:20:00,5.78,5.78,5.76,5.77,83300.0,5.78,5.78,5.76,5.77,83300.0
2012-10-04 11:30:00,5.77,5.78,5.76,5.78,71800.0,5.77,5.78,5.76,5.78,71800.0
2012-10-04 11:40:00,5.78,5.79,5.77,5.79,93900.0,5.78,5.79,5.77,5.79,93900.0
2012-10-04 11:50:00,5.79,5.79,5.77,5.78,120700.0,5.79,5.79,5.77,5.78,120700.0
2012-10-04 12:00:00,5.78,5.79,5.77,5.79,73400.0,5.78,5.79,5.77,5.79,73400.0
2012-10-04 12:10:00,5.79,5.8,5.78,5.79,281400.0,5.79,5.8,5.78,5.79,281400.0
2012-10-04 12:20:00,5.79,5.8,5.79,5.79,69600.0,5.79,5.8,5.79,5.79,69600.0
2012-10-04 12:30:00,5.79,5.8,5.79,5.8,22600.0,5.79,5.8,5.79,5.8,22600.0
2012-10-04 12:40:00,5.8,5.8,5.79,5.79,48000.0,5.8,5.8,5.79,5.79,48000.0
2012-10-04 12:50:00,5.8,5.8,5.79,5.8,30400.0,5.8,5.8,5.79,5.8,30400.0
2012-10-04 13:00:00,5.79,5.8,5.79,5.8,25500.0,5.79,5.8,5.79,5.8,25500.0
2012-10-04 13:10:00,5.79,5.8,5.79,5.8,38000.0,5.79,5.8,5.79,5.8,38000.0
2012-10-04 13:20:00,5.8,5.84,5.79,5.83,372300.0,5.8,5.84,5.79,5.83,372300.0
2012-10-04 13:30:00,5.84,5.84,5.82,5.83,185300.0,5.84,5.84,5.82,5.83,185300.0
2012-10-04 13:40:00,5.83,5.83,5.8,5.81,140800.0,5.83,5.83,5.8,5.81,140800.0
2012-10-04 13:50:00,5.81,5.83,5.8,5.83,197600.0,5.81,5.83,5.8,5.83,197600.0
2012-10-04 14:00:00,5.83,5.83,5.8,5.82,241500.0,5.83,5.83,5.8,5.82,241500.0
2012-10-04 14:10:00,5.81,5.82,5.81,5.82,58600.0,5.81,5.82,5.81,5.82,58600.0
2012-10-04 14:20:00,5.82,5.82,5.81,5.82,50600.0,5.82,5.82,5.81,5.82,50600.0
2012-10-04 14:30:00,5.82,5.82,5.81,5.82,49000.0,5.82,5.82,5.81,5.82,49000.0
2012-10-04 14:40:00,5.82,5.82,5.81,5.82,55400.0,5.82,5.82,5.81,5.82,55400.0
2012-10-04 14:50:00,5.82,5.82,5.81,5.82,63400.0,5.82,5.82,5.81,5.82,63400.0
2012-10-04 15:00:00,5.81,5.82,5.8,5.8,262400.0,5.81,5.82,5.8,5.8,262400.0
2012-10-04 15:10:00,5.81,5.81,5.8,5.81,68400.0,5.81,5.81,5.8,5.81,68400.0
2012-10-04 15:20:00,5.81,5.81,5.79,5.8,431900.0,5.81,5.81,5.79,5.8,431900.0
2012-10-04 15:30:00,5.81,5.81,5.79,5.8,232400.0,5.81,5.81,5.79,5.8,232400.0
2012-10-04 15:40:00,5.8,5.8,5.79,5.8,209400.0,5.8,5.8,5.79,5.8,209400.0
2012-10-04 15:50:00,5.8,5.82,5.79,5.82,612400.0,5.8,5.82,5.79,5.82,612400.0
2012-10-05 09:30:00,5.85,5.9,5.82,5.88,932300.0,5.85,5.9,5.82,5.88,932300.0
2012-10-05 09:40:00,5.88,5.88,5.86,5.87,293600.0,5.88,5.88,5.86,5.87,293600.0
2012-10-05 09:50:00,5.88,5.88,5.84,5.86,675100.0,5.88,5.88,5.84,5.86,675100.0
2012-10-05 10:00:00,5.86,5.86,5.82,5.82,249000.0,5.86,5.86,5.82,5.82,249000.0
2012-10-05 10:10:00,5.82,5.85,5.82,5.83,375600.0,5.82,5.85,5.82,5.83,375600.0
2012-10-05 10:20:00,5.83,5.85,5.82,5.85,414300.0,5.83,5.85,5.82,5.85,414300.0
2012-10-05 10:30:00,5.85,5.86,5.84,5.84,196800.0,5.85,5.86,5.84,5.84,196800.0
2012-10-05 10:40:00,5.85,5.85,5.79,5.8,271700.0,5.85,5.85,5.79,5.8,271700.0
2012-10-05 10:50:00,5.8,5.81,5.8,5.81,75100.0,5.8,5.81,5.8,5.81,75100.0
2012-10-05 11:00:00,5.8,5.82,5.79,5.82,276000.0,5.8,5.82,5.79,5.82,276000.0
2012-10-05 11:10:00,5.82,5.84,5.81,5.83,213500.0,5.82,5.84,5.81,5.83,213500.0
2012-10-05 11:20:00,5.83,5.85,5.8,5.81,1436700.0,5.83,5.85,5.8,5.81,1436700.0
2012-10-05 11:30:00,5.82,5.82,5.81,5.82,25600.0,5.82,5.82,5.81,5.82,25600.0
2012-10-05 11:40:00,5.82,5.82,5.8,5.8,73200.0,5.82,5.82,5.8,5.8,73200.0
2012-10-05 11:50:00,5.8,5.81,5.8,5.81,17600.0,5.8,5.81,5.8,5.81,17600.0
2012-10-05 12:00:00,5.81,5.81,5.78,5.79,194400.0,5.81,5.81,5.78,5.79,194400.0
2012-10-05 12:10:00,5.79,5.79,5.75,5.79,565400.0,5.79,5.79,5.75,5.79,565400.0
2012-10-05 12:20:00,5.79,5.79,5.77,5.78,216500.0,5.79,5.79,5.77,5.78,216500.0
2012-10-05 12:30:00,5.78,5.79,5.77,5.79,152100.0,5.78,5.79,5.77,5.79,152100.0
2012-10-05 12:40:00,5.79,5.79,5.77,5.78,105000.0,5.79,5.79,5.77,5.78,105000.0
2012-10-05 12:50:00,5.78,5.78,5.77,5.77,26600.0,5.78,5.78,5.77,5.77,26600.0
2012-10-05 13:00:00,5.78,5.79,5.77,5.78,220000.0,5.78,5.79,5.77,5.78,220000.0
2012-10-05 13:10:00,5.78,5.78,5.77,5.78,17100.0,5.78,5.78,5.77,5.78,17100.0
2012-10-05 13:20:00,5.78,5.78,5.77,5.78,18100.0,5.78,5.78,5.77,5.78,18100.0
2012-10-05 13:30:00,5.78,5.78,5.77,5.78,25700.0,5.78,5.78,5.77,5.78,25700.0
2012-10-05 13:40:00,5.78,5.78,5.77,5.78,20500.0,5.78,5.78,5.77,5.78,20500.0
2012-10-05 13:50:00,5.78,5.78,5.75,5.76,278100.0,5.78,5.78,5.75,5.76,278100.0
2012-10-05 14:00:00,5.77,5.77,5.73,5.75,653700.0,5.77,5.77,5.73,5.75,653700.0
2012-10-05 14:10:00,5.75,5.77,5.74,5.77,971500.0,5.75,5.77,5.74,5.77,971500.0
2012-10-05 14:20:00,5.76,5.77,5.76,5.77,14100.0,5.76,5.77,5.76,5.77,14100.0
2012-10-05 14:30:00,5.77,5.78,5.74,5.74,368400.0,5.77,5.78,5.74,5.74,368400.0
2012-10-05 14:40:00,5.75,5.77,5.75,5.77,276200.0,5.75,5.77,5.75,5.77,276200.0
2012-10-05 14:50:00,5.77,5.77,5.75,5.75,143100.0,5.77,5.77,5.75,5.75,143100.0
2012-10-05 15:00:00,5.75,5.77,5.75,5.77,60000.0,5.75,5.77,5.75,5.77,60000.0
2012-10-05 15:10:00,5.77,5.77,5.75,5.76,116300.0,5.77,5.77,5.75,5.76,116300.0
2012-10-05 15:20:00,5.76,5.77,5.75,5.77,241600.0,5.76,5.77,5.75,5.77,241600.0
2012-10-05 15:30:00,5.77,5.77,5.75,5.75,192700.0,5.77,5.77,5.75,5.75,192700.0
2012-10-05 15:40:00,5.75,5.77,5.75,5.76,253200.0,5.75,5.77,5.75,5.76,253200.0
2012-10-05 15:50:00,5.76,5.77,5.74,5.77,895700.0,5.76,5.77,5.74,5.77,895700.0
2012-10-08 09:30:00,5.76,5.76,5.71,5.73,201200.0,5.76,5.76,5.71,5.73,201200.0
2012-10-08 09:40:00,5.73,5.74,5.71,5.74,251500.0,5.73,5.74,5.71,5.74,251500.0
2012-10-08 09:50:00,5.73,5.74,5.73,5.73,24100.0,5.73,5.74,5.73,5.73,24100.0
2012-10-08 10:00:00,5.74,5.77,5.73,5.76,464600.0,5.74,5.77,5.73,5.76,464600.0
2012-10-08 10:10:00,5.75,5.76,5.73,5.75,163000.0,5.75,5.76,5.73,5.75,163000.0
2012-10-08 10:20:00,5.75,5.75,5.74,5.74,19400.0,5.75,5.75,5.74,5.74,19400.0
2012-10-08 10:30:00,5.75,5.75,5.73,5.75,166600.0,5.75,5.75,5.73,5.75,166600.0
2012-10-08 10:40:00,5.75,5.78,5.75,5.76,155300.0,5.75,5.78,5.75,5.76,155300.0
2012-10-08 10:50:00,5.76,5.76,5.75,5.75,18500.0,5.76,5.76,5.75,5.75,18500.0
2012-10-08 11:00:00,5.75,5.76,5.74,5.75,62300.0,5.75,5.76,5.74,5.75,62300.0
2012-10-08 11:10:00,5.75,5.75,5.74,5.75,31900.0,5.75,5.75,5.74,5.75,31900.0
2012-10-08 11:20:00,5.74,5.75,5.74,5.74,28200.0,5.74,5.75,5.74,5.74,28200.0
2012-10-08 11:30:00,5.74,5.75,5.74,5.74,28000.0,5.74,5.75,5.74,5.74,28000.0
2012-10-08 11:40:00,5.74,5.75,5.74,5.74,17900.0,5.74,5.75,5.74,5.74,17900.0
2012-10-08 11:50:00,5.74,5.75,5.74,5.74,18100.0,5.74,5.75,5.74,5.74,18100.0
2012-10-08 12:00:00,5.74,5.75,5.74,5.74,11600.0,5.74,5.75,5.74,5.74,11600.0
2012-10-08 12:10:00,5.75,5.76,5.74,5.75,119800.0,5.75,5.76,5.74,5.75,119800.0
2012-10-08 12:20:00,5.75,5.76,5.74,5.75,30300.0,5.75,5.76,5.74,5.75,30300.0
2012-10-08 12:30:00,5.75,5.75,5.74,5.74,8700.0,5.75,5.75,5.74,5.74,8700.0
2012-10-08 12:40:00,5.74,5.75,5.74,5.74,6300.0,5.74,5.75,5.74,5.74,6300.0
2012-10-08 12:50:00,5.74,5.75,5.74,5.74,12500.0,5.74,5.75,5.74,5.74,12500.0
2012-10-08 13:00:00,5.75,5.76,5.74,5.75,97700.0,5.75,5.76,5.74,5.75,97700.0
2012-10-08 13:10:00,5.75,5.76,5.74,5.75,66100.0,5.75,5.76,5.74,5.75,66100.0
2012-10-08 13:20:00,5.75,5.76,5.75,5.76,20500.0,5.75,5.76,5.75,5.76,20500.0
2012-10-08 13:30:00,5.76,5.77,5.75,5.75,155000.0,5.76,5.77,5.75,5.75,155000.0
2012-10-08 13:40:00,5.76,5.77,5.75,5.77,77700.0,5.76,5.77,5.75,5.77,77700.0
2012-10-08 13:50:00,5.77,5.77,5.76,5.76,39000.0,5.77,5.77,5.76,5.76,39000.0
2012-10-08 14:00:00,5.76,5.77,5.76,5.77,48900.0,5.76,5.77,5.76,5.77,48900.0
2012-10-08 14:10:00,5.77,5.77,5.76,5.76,26600.0,5.77,5.77,5.76,5.76,26600.0
2012-10-08 14:20:00,5.76,5.77,5.75,5.75,47500.0,5.76,5.77,5.75,5.75,47500.0
2012-10-08 14:30:00,5.75,5.76,5.75,5.75,30100.0,5.75,5.76,5.75,5.75,30100.0
2012-10-08 14:40:00,5.76,5.76,5.75,5.75,106600.0,5.76,5.76,5.75,5.75,106600.0
2012-10-08 14:50:00,5.75,5.76,5.74,5.74,38600.0,5.75,5.76,5.74,5.74,38600.0
2012-10-08 15:00:00,5.74,5.75,5.74,5.74,208800.0,5.74,5.75,5.74,5.74,208800.0
2012-10-08 15:10:00,5.74,5.76,5.74,5.75,171100.0,5.74,5.76,5.74,5.75,171100.0
2012-10-08 15:20:00,5.75,5.76,5.75,5.75,52300.0,5.75,5.76,5.75,5.75,52300.0
2012-10-08 15:30:00,5.75,5.76,5.75,5.75,61300.0,5.75,5.76,5.75,5.75,61300.0
2012-10-08 15:40:00,5.75,5.76,5.75,5.75,103000.0,5.75,5.76,5.75,5.75,103000.0
2012-10-08 15:50:00,5.75,5.76,5.74,5.76,385600.0,5.75,5.76,5.74,5.76,385600.0
2012-10-09 09:30:00,5.73,5.75,5.7,5.71,124600.0,5.73,5.75,5.7,5.71,124600.0
2012-10-09 09:40:00,5.7,5.71,5.66,5.66,228700.0,5.7,5.71,5.66,5.66,228700.0
2012-10-09 09:50:00,5.66,5.68,5.63,5.63,278200.0,5.66,5.68,5.63,5.63,278200.0
2012-10-09 10:00:00,5.63,5.7,5.63,5.7,265600.0,5.63,5.7,5.63,5.7,265600.0
2012-10-09 10:10:00,5.7,5.71,5.69,5.71,142900.0,5.7,5.71,5.69,5.71,142900.0
2012-10-09 10:20:00,5.71,5.71,5.68,5.7,393000.0,5.71,5.71,5.68,5.7,393000.0
2012-10-09 10:30:00,5.7,5.7,5.67,5.68,212500.0,5.7,5.7,5.67,5.68,212500.0
2012-10-09 10:40:00,5.68,5.69,5.67,5.67,159200.0,5.68,5.69,5.67,5.67,159200.0
2012-10-09 10:50:00,5.67,5.67,5.65,5.66,59500.0,5.67,5.67,5.65,5.66,59500.0
2012-10-09 11:00:00,5.66,5.66,5.64,5.65,50400.0,5.66,5.66,5.64,5.65,50400.0
2012-10-09 11:10:00,5.65,5.65,5.62,5.62,108900.0,5.65,5.65,5.62,5.62,108900.0
2012-10-09 11:20:00,5.62,5.63,5.62,5.63,234700.0,5.62,5.63,5.62,5.63,234700.0
2012-10-09 11:30:00,5.63,5.63,5.61,5.62,68000.0,5.63,5.63,5.61,5.62,68000.0
2012-10-09 11:40:00,5.62,5.63,5.61,5.62,290700.0,5.62,5.63,5.61,5.62,290700.0
2012-10-09 11:50:00,5.62,5.63,5.62,5.63,36300.0,5.62,5.63,5.62,5.63,36300.0
2012-10-09 12:00:00,5.63,5.63,5.62,5.63,27300.0,5.63,5.63,5.62,5.63,27300.0
2012-10-09 12:10:00,5.63,5.63,5.62,5.63,32300.0,5.63,5.63,5.62,5.63,32300.0
2012-10-09 12:20:00,5.63,5.64,5.62,5.62,513000.0,5.63,5.64,5.62,5.62,513000.0
2012-10-09 12:30:00,5.61,5.62,5.59,5.62,531900.0,5.61,5.62,5.59,5.62,531900.0
2012-10-09 12:40:00,5.62,5.62,5.61,5.62,32100.0,5.62,5.62,5.61,5.62,32100.0
2012-10-09 12:50:00,5.62,5.62,5.61,5.62,19100.0,5.62,5.62,5.61,5.62,19100.0
2012-10-09 13:00:00,5.62,5.62,5.61,5.62,23500.0,5.62,5.62,5.61,5.62,23500.0
2012-10-09 13:10:00,5.61,5.62,5.61,5.62,61900.0,5.61,5.62,5.61,5.62,61900.0
2012-10-09 13:20:00,5.62,5.62,5.61,5.62,81900.0,5.62,5.62,5.61,5.62,81900.0
2012-10-09 13:30:00,5.62,5.62,5.61,5.62,41000.0,5.62,5.62,5.61,5.62,41000.0
2012-10-09 13:40:00,5.61,5.62,5.61,5.62,16900.0,5.61,5.62,5.61,5.62,16900.0
2012-10-09 13:50:00,5.61,5.62,5.61,5.61,63200.0,5.61,5.62,5.61,5.61,63200.0
2012-10-09 14:00:00,5.61,5.62,5.6,5.61,136500.0,5.61,5.62,5.6,5.61,136500.0
2012-10-09 14:10:00,5.6,5.61,5.6,5.61,48200.0,5.6,5.61,5.6,5.61,48200.0
2012-10-09 14:20:00,5.61,5.62,5.6,5.61,280900.0,5.61,5.62,5.6,5.61,280900.0
2012-10-09 14:30:00,5.61,5.61,5.6,5.61,53100.0,5.61,5.61,5.6,5.61,53100.0
2012-10-09 14:40:00,5.6,5.61,5.59,5.6,125600.0,5.6,5.61,5.59,5.6,125600.0
2012-10-09 14:50:00,5.59,5.6,5.59,5.6,54700.0,5.59,5.6,5.59,5.6,54700.0
2012-10-09 15:00:00,5.6,5.61,5.59,5.61,144200.0,5.6,5.61,5.59,5.61,144200.0
2012-10-09 15:10:00,5.61,5.61,5.6,5.61,95600.0,5.61,5.61,5.6,5.61,95600.0
2012-10-09 15:20:00,5.61,5.61,5.6,5.61,119200.0,5.61,5.61,5.6,5.61,119200.0
2012-10-09 15:30:00,5.61,5.61,5.6,5.61,184300.0,5.61,5.61,5.6,5.61,184300.0
2012-10-09 15:40:00,5.61,5.62,5.6,5.62,437600.0,5.61,5.62,5.6,5.62,437600.0
2012-10-09 15:50:00,5.61,5.62,5.6,5.61,643000.0,5.61,5.62,5.6,5.61,643000.0
2012-10-10 09:30:00,5.59,5.61,5.58,5.58,131300.0,5.59,5.61,5.58,5.58,131300.0
2012-10-10 09:40:00,5.58,5.59,5.57,5.59,137200.0,5.58,5.59,5.57,5.59,137200.0
2012-10-10 09:50:00,5.58,5.61,5.57,5.61,775600.0,5.58,5.61,5.57,5.61,775600.0
2012-10-10 10:00:00,5.6,5.61,5.59,5.6,211300.0,5.6,5.61,5.59,5.6,211300.0
2012-10-10 10:10:00,5.59,5.62,5.59,5.6,213100.0,5.59,5.62,5.59,5.6,213100.0
2012-10-10 10:20:00,5.6,5.61,5.6,5.6,27300.0,5.6,5.61,5.6,5.6,27300.0
2012-10-10 10:30:00,5.6,5.61,5.6,5.61,77100.0,5.6,5.61,5.6,5.61,77100.0
2012-10-10 10:40:00,5.61,5.62,5.6,5.62,148600.0,5.61,5.62,5.6,5.62,148600.0
2012-10-10 10:50:00,5.62,5.62,5.6,5.6,158900.0,5.62,5.62,5.6,5.6,158900.0
2012-10-10 11:00:00,5.6,5.61,5.58,5.61,418200.0,5.6,5.61,5.58,5.61,418200.0
2012-10-10 11:10:00,5.61,5.61,5.6,5.61,44100.0,5.61,5.61,5.6,5.61,44100.0
2012-10-10 11:20:00,5.6,5.61,5.6,5.61,42700.0,5.6,5.61,5.6,5.61,42700.0
2012-10-10 11:30:00,5.6,5.61,5.6,5.6,43100.0,5.6,5.61,5.6,5.6,43100.0
2012-10-10 11:40:00,5.6,5.61,5.59,5.6,110900.0,5.6,5.61,5.59,5.6,110900.0
2012-10-10 11:50:00,5.59,5.6,5.56,5.57,196600.0,5.59,5.6,5.56,5.57,196600.0
2012-10-10 12:00:00,5.57,5.57,5.56,5.57,42200.0,5.57,5.57,5.56,5.57,42200.0
2012-10-10 12:10:00,5.57,5.57,5.54,5.54,250700.0,5.57,5.57,5.54,5.54,250700.0
2012-10-10 12:20:00,5.54,5.54,5.51,5.54,441900.0,5.54,5.54,5.51,5.54,441900.0
2012-10-10 12:30:00,5.54,5.54,5.52,5.53,99600.0,5.54,5.54,5.52,5.53,99600.0
2012-10-10 12:40:00,5.53,5.54,5.53,5.54,64400.0,5.53,5.54,5.53,5.54,64400.0
2012-10-10 12:50:00,5.54,5.54,5.53,5.54,37600.0,5.54,5.54,5.53,5.54,37600.0
2012-10-10 13:00:00,5.54,5.54,5.53,5.53,35900.0,5.54,5.54,5.53,5.53,35900.0
2012-10-10 13:10:00,5.54,5.54,5.53,5.54,33400.0,5.54,5.54,5.53,5.54,33400.0
2012-10-10 13:20:00,5.54,5.54,5.53,5.53,41700.0,5.54,5.54,5.53,5.53,41700.0
2012-10-10 13:30:00,5.54,5.55,5.53,5.55,127500.0,5.54,5.55,5.53,5.55,127500.0
2012-10-10 13:40:00,5.55,5.55,5.54,5.55,45600.0,5.55,5.55,5.54,5.55,45600.0
2012-10-10 13:50:00,5.55,5.55,5.54,5.54,47600.0,5.55,5.55,5.54,5.54,47600.0
2012-10-10 14:00:00,5.55,5.57,5.54,5.57,154700.0,5.55,5.57,5.54,5.57,154700.0
2012-10-10 14:10:00,5.57,5.57,5.56,5.57,59500.0,5.57,5.57,5.56,5.57,59500.0
2012-10-10 14:20:00,5.57,5.57,5.56,5.57,35600.0,5.57,5.57,5.56,5.57,35600.0
2012-10-10 14:30:00,5.57,5.57,5.56,5.57,72800.0,5.57,5.57,5.56,5.57,72800.0
2012-10-10 14:40:00,5.57,5.57,5.56,5.56,145700.0,5.57,5.57,5.56,5.56,145700.0
2012-10-10 14:50:00,5.57,5.57,5.56,5.57,83100.0,5.57,5.57,5.56,5.57,83100.0
2012-10-10 15:00:00,5.57,5.57,5.56,5.57,54600.0,5.57,5.57,5.56,5.57,54600.0
2012-10-10 15:10:00,5.57,5.58,5.56,5.58,128600.0,5.57,5.58,5.56,5.58,128600.0
2012-10-10 15:20:00,5.58,5.58,5.57,5.58,51600.0,5.58,5.58,5.57,5.58,51600.0
2012-10-10 15:30:00,5.58,5.58,5.56,5.57,248000.0,5.58,5.58,5.56,5.57,248000.0
2012-10-10 15:40:00,5.57,5.57,5.56,5.57,153600.0,5.57,5.57,5.56,5.57,153600.0
2012-10-10 15:50:00,5.57,5.57,5.55,5.56,609600.0,5.57,5.57,5.55,5.56,609600.0
2012-10-11 09:30:00,5.62,5.64,5.57,5.63,220400.0,5.62,5.64,5.57,5.63,220400.0
2012-10-11 09:40:00,5.63,5.67,5.63,5.66,419700.0,5.63,5.67,5.63,5.66,419700.0
2012-10-11 09:50:00,5.66,5.69,5.65,5.65,429800.0,5.66,5.69,5.65,5.65,429800.0
2012-10-11 10:00:00,5.65,5.68,5.64,5.67,1199100.0,5.65,5.68,5.64,5.67,1199100.0
2012-10-11 10:10:00,5.67,5.7,5.66,5.7,800600.0,5.67,5.7,5.66,5.7,800600.0
2012-10-11 10:20:00,5.7,5.71,5.69,5.71,74600.0,5.7,5.71,5.69,5.71,74600.0
2012-10-11 10:30:00,5.71,5.71,5.69,5.7,251200.0,5.71,5.71,5.69,5.7,251200.0
2012-10-11 10:40:00,5.7,5.72,5.69,5.72,488100.0,5.7,5.72,5.69,5.72,488100.0
2012-10-11 10:50:00,5.72,5.74,5.72,5.73,123100.0,5.72,5.74,5.72,5.73,123100.0
2012-10-11 11:00:00,5.73,5.74,5.71,5.72,359600.0,5.73,5.74,5.71,5.72,359600.0
2012-10-11 11:10:00,5.72,5.73,5.69,5.69,214900.0,5.72,5.73,5.69,5.69,214900.0
2012-10-11 11:20:00,5.69,5.72,5.69,5.71,239200.0,5.69,5.72,5.69,5.71,239200.0
2012-10-11 11:30:00,5.72,5.72,5.71,5.72,43200.0,5.72,5.72,5.71,5.72,43200.0
2012-10-11 11:40:00,5.72,5.72,5.71,5.72,33100.0,5.72,5.72,5.71,5.72,33100.0
2012-10-11 11:50:00,5.72,5.72,5.71,5.72,23300.0,5.72,5.72,5.71,5.72,23300.0
2012-10-11 12:00:00,5.71,5.73,5.71,5.71,148900.0,5.71,5.73,5.71,5.71,148900.0
2012-10-11 12:10:00,5.71,5.72,5.71,5.72,29400.0,5.71,5.72,5.71,5.72,29400.0
2012-10-11 12:20:00,5.72,5.72,5.71,5.71,20300.0,5.72,5.72,5.71,5.71,20300.0
2012-10-11 12:30:00,5.72,5.72,5.71,5.71,97100.0,5.72,5.72,5.71,5.71,97100.0
2012-10-11 12:40:00,5.71,5.72,5.7,5.71,144500.0,5.71,5.72,5.7,5.71,144500.0
2012-10-11 12:50:00,5.71,5.73,5.7,5.7,343200.0,5.71,5.73,5.7,5.7,343200.0
2012-10-11 13:00:00,5.7,5.71,5.69,5.7,91000.0,5.7,5.71,5.69,5.7,91000.0
2012-10-11 13:10:00,5.7,5.7,5.69,5.7,18100.0,5.7,5.7,5.69,5.7,18100.0
2012-10-11 13:20:00,5.7,5.7,5.69,5.69,17100.0,5.7,5.7,5.69,5.69,17100.0
2012-10-11 13:30:00,5.69,5.7,5.69,5.69,18700.0,5.69,5.7,5.69,5.69,18700.0
2012-10-11 13:40:00,5.69,5.7,5.69,5.7,18100.0,5.69,5.7,5.69,5.7,18100.0
2012-10-11 13:50:00,5.69,5.7,5.67,5.67,168200.0,5.69,5.7,5.67,5.67,168200.0
2012-10-11 14:00:00,5.67,5.68,5.66,5.66,50500.0,5.67,5.68,5.66,5.66,50500.0
2012-10-11 14:10:00,5.66,5.67,5.63,5.63,615500.0,5.66,5.67,5.63,5.63,615500.0
2012-10-11 14:20:00,5.63,5.65,5.63,5.64,542500.0,5.63,5.65,5.63,5.64,542500.0
2012-10-11 14:30:00,5.64,5.65,5.63,5.64,147300.0,5.64,5.65,5.63,5.64,147300.0
2012-10-11 14:40:00,5.64,5.64,5.63,5.64,49700.0,5.64,5.64,5.63,5.64,49700.0
2012-10-11 14:50:00,5.64,5.65,5.63,5.65,81500.0,5.64,5.65,5.63,5.65,81500.0
2012-10-11 15:00:00,5.65,5.65,5.63,5.63,168200.0,5.65,5.65,5.63,5.63,168200.0
2012-10-11 15:10:00,5.63,5.64,5.62,5.64,294600.0,5.63,5.64,5.62,5.64,294600.0
2012-10-11 15:20:00,5.64,5.64,5.59,5.59,698800.0,5.64,5.64,5.59,5.59,698800.0
2012-10-11 15:30:00,5.59,5.62,5.58,5.58,890500.0,5.59,5.62,5.58,5.58,890500.0
2012-10-11 15:40:00,5.58,5.6,5.57,5.58,1215800.0,5.58,5.6,5.57,5.58,1215800.0
2012-10-11 15:50:00,5.59,5.61,5.58,5.59,1739400.0,5.59,5.61,5.58,5.59,1739400.0
2012-10-12 09:30:00,5.58,5.62,5.57,5.62,188000.0,5.58,5.62,5.57,5.62,188000.0
2012-10-12 09:40:00,5.62,5.62,5.58,5.6,425900.0,5.62,5.62,5.58,5.6,425900.0
2012-10-12 09:50:00,5.6,5.68,5.6,5.66,746700.0,5.6,5.68,5.6,5.66,746700.0
2012-10-12 10:00:00,5.65,5.67,5.65,5.66,440600.0,5.65,5.67,5.65,5.66,440600.0
2012-10-12 10:10:00,5.67,5.67,5.65,5.66,295700.0,5.67,5.67,5.65,5.66,295700.0
2012-10-12 10:20:00,5.66,5.68,5.63,5.64,1142200.0,5.66,5.68,5.63,5.64,1142200.0
2012-10-12 10:30:00,5.64,5.65,5.62,5.64,427700.0,5.64,5.65,5.62,5.64,427700.0
2012-10-12 10:40:00,5.64,5.65,5.61,5.61,254800.0,5.64,5.65,5.61,5.61,254800.0
2012-10-12 10:50:00,5.61,5.63,5.59,5.62,776700.0,5.61,5.63,5.59,5.62,776700.0
2012-10-12 11:00:00,5.62,5.63,5.61,5.62,440700.0,5.62,5.63,5.61,5.62,440700.0
2012-10-12 11:10:00,5.62,5.62,5.6,5.61,59500.0,5.62,5.62,5.6,5.61,59500.0
2012-10-12 11:20:00,5.61,5.62,5.6,5.62,118900.0,5.61,5.62,5.6,5.62,118900.0
2012-10-12 11:30:00,5.61,5.62,5.58,5.58,250600.0,5.61,5.62,5.58,5.58,250600.0
2012-10-12 11:40:00,5.58,5.6,5.57,5.59,216600.0,5.58,5.6,5.57,5.59,216600.0
2012-10-12 11:50:00,5.6,5.6,5.57,5.57,197500.0,5.6,5.6,5.57,5.57,197500.0
2012-10-12 12:00:00,5.57,5.58,5.57,5.57,97500.0,5.57,5.58,5.57,5.57,97500.0
2012-10-12 12:10:00,5.57,5.58,5.56,5.56,78700.0,5.57,5.58,5.56,5.56,78700.0
2012-10-12 12:20:00,5.56,5.56,5.54,5.54,187900.0,5.56,5.56,5.54,5.54,187900.0
2012-10-12 12:30:00,5.54,5.55,5.54,5.54,43800.0,5.54,5.55,5.54,5.54,43800.0
2012-10-12 12:40:00,5.54,5.55,5.53,5.53,88800.0,5.54,5.55,5.53,5.53,88800.0
2012-10-12 12:50:00,5.53,5.54,5.53,5.53,20600.0,5.53,5.54,5.53,5.53,20600.0
2012-10-12 13:00:00,5.53,5.54,5.53,5.54,20300.0,5.53,5.54,5.53,5.54,20300.0
2012-10-12 13:10:00,5.53,5.54,5.52,5.53,344100.0,5.53,5.54,5.52,5.53,344100.0
2012-10-12 13:20:00,5.54,5.54,5.52,5.53,173200.0,5.54,5.54,5.52,5.53,173200.0
2012-10-12 13:30:00,5.53,5.54,5.52,5.52,138900.0,5.53,5.54,5.52,5.52,138900.0
2012-10-12 13:40:00,5.53,5.53,5.5,5.51,348800.0,5.53,5.53,5.5,5.51,348800.0
2012-10-12 13:50:00,5.52,5.55,5.51,5.55,424100.0,5.52,5.55,5.51,5.55,424100.0
2012-10-12 14:00:00,5.54,5.59,5.53,5.56,1337600.0,5.54,5.59,5.53,5.56,1337600.0
2012-10-12 14:10:00,5.57,5.58,5.55,5.57,576200.0,5.57,5.58,5.55,5.57,576200.0
2012-10-12 14:20:00,5.57,5.58,5.56,5.57,272200.0,5.57,5.58,5.56,5.57,272200.0
2012-10-12 14:30:00,5.57,5.58,5.57,5.58,388300.0,5.57,5.58,5.57,5.58,388300.0
2012-10-12 14:40:00,5.57,5.58,5.56,5.58,232700.0,5.57,5.58,5.56,5.58,232700.0
2012-10-12 14:50:00,5.58,5.59,5.57,5.58,161800.0,5.58,5.59,5.57,5.58,161800.0
2012-10-12 15:00:00,5.58,5.59,5.57,5.58,125400.0,5.58,5.59,5.57,5.58,125400.0
2012-10-12 15:10:00,5.58,5.58,5.57,5.57,93600.0,5.58,5.58,5.57,5.57,93600.0
2012-10-12 15:20:00,5.57,5.59,5.57,5.58,190500.0,5.57,5.59,5.57,5.58,190500.0
2012-10-12 15:30:00,5.58,5.58,5.57,5.57,158700.0,5.58,5.58,5.57,5.57,158700.0
2012-10-12 15:40:00,5.57,5.58,5.56,5.57,675900.0,5.57,5.58,5.56,5.57,675900.0
2012-10-12 15:50:00,5.57,5.58,5.56,5.58,411400.0,5.57,5.58,5.56,5.58,411400.0
2012-10-15 09:30:00,5.6,5.61,5.58,5.6,85500.0,5.6,5.61,5.58,5.6,85500.0
2012-10-15 09:40:00,5.6,5.61,5.57,5.59,159200.0,5.6,5.61,5.57,5.59,159200.0
2012-10-15 09:50:00,5.59,5.62,5.57,5.6,358100.0,5.59,5.62,5.57,5.6,358100.0
2012-10-15 10:00:00,5.6,5.61,5.58,5.59,90400.0,5.6,5.61,5.58,5.59,90400.0
2012-10-15 10:10:00,5.58,5.59,5.57,5.58,72700.0,5.58,5.59,5.57,5.58,72700.0
2012-10-15 10:20:00,5.57,5.57,5.54,5.56,306300.0,5.57,5.57,5.54,5.56,306300.0
2012-10-15 10:30:00,5.56,5.57,5.55,5.57,59700.0,5.56,5.57,5.55,5.57,59700.0
2012-10-15 10:40:00,5.56,5.57,5.55,5.55,51600.0,5.56,5.57,5.55,5.55,51600.0
2012-10-15 10:50:00,5.56,5.56,5.55,5.55,34200.0,5.56,5.56,5.55,5.55,34200.0
2012-10-15 11:00:00,5.55,5.56,5.54,5.56,117500.0,5.55,5.56,5.54,5.56,117500.0
2012-10-15 11:10:00,5.56,5.56,5.55,5.56,29700.0,5.56,5.56,5.55,5.56,29700.0
2012-10-15 11:20:00,5.56,5.56,5.55,5.56,19500.0,5.56,5.56,5.55,5.56,19500.0
2012-10-15 11:30:00,5.56,5.56,5.55,5.55,59800.0,5.56,5.56,5.55,5.55,59800.0
2012-10-15 11:40:00,5.55,5.57,5.55,5.57,121800.0,5.55,5.57,5.55,5.57,121800.0
2012-10-15 11:50:00,5.57,5.57,5.55,5.56,163300.0,5.57,5.57,5.55,5.56,163300.0
2012-10-15 12:00:00,5.56,5.56,5.55,5.56,179900.0,5.56,5.56,5.55,5.56,179900.0
2012-10-15 12:10:00,5.56,5.56,5.55,5.55,22100.0,5.56,5.56,5.55,5.55,22100.0
2012-10-15 12:20:00,5.56,5.57,5.55,5.57,46200.0,5.56,5.57,5.55,5.57,46200.0
2012-10-15 12:30:00,5.57,5.57,5.56,5.57,8800.0,5.57,5.57,5.56,5.57,8800.0
2012-10-15 12:40:00,5.57,5.59,5.56,5.59,111100.0,5.57,5.59,5.56,5.59,111100.0
2012-10-15 12:50:00,5.58,5.6,5.57,5.6,262400.0,5.58,5.6,5.57,5.6,262400.0
2012-10-15 13:00:00,5.59,5.6,5.59,5.59,53900.0,5.59,5.6,5.59,5.59,53900.0
2012-10-15 13:10:00,5.59,5.6,5.58,5.58,52900.0,5.59,5.6,5.58,5.58,52900.0
2012-10-15 13:20:00,5.58,5.59,5.58,5.58,56000.0,5.58,5.59,5.58,5.58,56000.0
2012-10-15 13:30:00,5.58,5.59,5.57,5.57,59800.0,5.58,5.59,5.57,5.57,59800.0
2012-10-15 13:40:00,5.57,5.58,5.57,5.57,31300.0,5.57,5.58,5.57,5.57,31300.0
2012-10-15 13:50:00,5.58,5.58,5.57,5.57,31700.0,5.58,5.58,5.57,5.57,31700.0
2012-10-15 14:00:00,5.57,5.58,5.57,5.58,55500.0,5.57,5.58,5.57,5.58,55500.0
2012-10-15 14:10:00,5.58,5.58,5.57,5.58,26300.0,5.58,5.58,5.57,5.58,26300.0
2012-10-15 14:20:00,5.58,5.58,5.57,5.58,222600.0,5.58,5.58,5.57,5.58,222600.0
2012-10-15 14:30:00,5.58,5.59,5.56,5.57,332800.0,5.58,5.59,5.56,5.57,332800.0
2012-10-15 14:40:00,5.57,5.57,5.56,5.57,29000.0,5.57,5.57,5.56,5.57,29000.0
2012-10-15 14:50:00,5.57,5.57,5.56,5.56,91000.0,5.57,5.57,5.56,5.56,91000.0
2012-10-15 15:00:00,5.57,5.57,5.56,5.57,43700.0,5.57,5.57,5.56,5.57,43700.0
2012-10-15 15:10:00,5.57,5.59,5.56,5.58,230200.0,5.57,5.59,5.56,5.58,230200.0
2012-10-15 15:20:00,5.59,5.59,5.58,5.59,200000.0,5.59,5.59,5.58,5.59,200000.0
2012-10-15 15:30:00,5.59,5.62,5.58,5.61,965200.0,5.59,5.62,5.58,5.61,965200.0
2012-10-15 15:40:00,5.61,5.61,5.6,5.61,156800.0,5.61,5.61,5.6,5.61,156800.0
2012-10-15 15:50:00,5.61,5.63,5.6,5.62,898200.0,5.61,5.63,5.6,5.62,898200.0
2012-10-16 09:30:00,5.66,5.67,5.62,5.65,137200.0,5.66,5.67,5.62,5.65,137200.0
2012-10-16 09:40:00,5.66,5.67,5.65,5.67,58600.0,5.66,5.67,5.65,5.67,58600.0
2012-10-16 09:50:00,5.67,5.67,5.65,5.65,57100.0,5.67,5.67,5.65,5.65,57100.0
2012-10-16 10:00:00,5.66,5.71,5.66,5.69,1252600.0,5.66,5.71,5.66,5.69,1252600.0
2012-10-16 10:10:00,5.69,5.69,5.66,5.66,87000.0,5.69,5.69,5.66,5.66,87000.0
2012-10-16 10:20:00,5.66,5.67,5.65,5.65,72700.0,5.66,5.67,5.65,5.65,72700.0
2012-10-16 10:30:00,5.66,5.67,5.65,5.67,112400.0,5.66,5.67,5.65,5.67,112400.0
2012-10-16 10:40:00,5.67,5.67,5.65,5.65,130900.0,5.67,5.67,5.65,5.65,130900.0
2012-10-16 10:50:00,5.65,5.65,5.64,5.64,57200.0,5.65,5.65,5.64,5.64,57200.0
2012-10-16 11:00:00,5.65,5.65,5.62,5.62,130000.0,5.65,5.65,5.62,5.62,130000.0
2012-10-16 11:10:00,5.63,5.65,5.62,5.64,209900.0,5.63,5.65,5.62,5.64,209900.0
2012-10-16 11:20:00,5.65,5.66,5.64,5.66,167900.0,5.65,5.66,5.64,5.66,167900.0
2012-10-16 11:30:00,5.65,5.66,5.65,5.65,59400.0,5.65,5.66,5.65,5.65,59400.0
2012-10-16 11:40:00,5.65,5.66,5.65,5.66,23100.0,5.65,5.66,5.65,5.66,23100.0
2012-10-16 11:50:00,5.66,5.68,5.65,5.68,218200.0,5.66,5.68,5.65,5.68,218200.0
2012-10-16 12:00:00,5.67,5.68,5.67,5.68,70900.0,5.67,5.68,5.67,5.68,70900.0
2012-10-16 12:10:00,5.67,5.68,5.67,5.67,40300.0,5.67,5.68,5.67,5.67,40300.0
2012-10-16 12:20:00,5.67,5.68,5.67,5.67,33400.0,5.67,5.68,5.67,5.67,33400.0
2012-10-16 12:30:00,5.67,5.68,5.67,5.67,32700.0,5.67,5.68,5.67,5.67,32700.0
2012-10-16 12:40:00,5.68,5.68,5.67,5.67,25400.0,5.68,5.68,5.67,5.67,25400.0
2012-10-16 12:50:00,5.67,5.68,5.65,5.65,160400.0,5.67,5.68,5.65,5.65,160400.0
2012-10-16 13:00:00,5.65,5.66,5.65,5.65,27300.0,5.65,5.66,5.65,5.65,27300.0
2012-10-16 13:10:00,5.66,5.66,5.65,5.65,33800.0,5.66,5.66,5.65,5.65,33800.0
2012-10-16 13:20:00,5.66,5.67,5.65,5.67,102600.0,5.66,5.67,5.65,5.67,102600.0
2012-10-16 13:30:00,5.67,5.68,5.66,5.68,89700.0,5.67,5.68,5.66,5.68,89700.0
2012-10-16 13:40:00,5.67,5.68,5.67,5.68,25600.0,5.67,5.68,5.67,5.68,25600.0
2012-10-16 13:50:00,5.67,5.69,5.67,5.69,115500.0,5.67,5.69,5.67,5.69,115500.0
2012-10-16 14:00:00,5.69,5.69,5.68,5.68,34500.0,5.69,5.69,5.68,5.68,34500.0
2012-10-16 14:10:00,5.69,5.69,5.68,5.69,67100.0,5.69,5.69,5.68,5.69,67100.0
2012-10-16 14:20:00,5.69,5.69,5.67,5.67,220700.0,5.69,5.69,5.67,5.67,220700.0
2012-10-16 14:30:00,5.67,5.68,5.66,5.66,115100.0,5.67,5.68,5.66,5.66,115100.0
2012-10-16 14:40:00,5.66,5.67,5.66,5.66,56400.0,5.66,5.67,5.66,5.66,56400.0
2012-10-16 14:50:00,5.66,5.67,5.66,5.67,69500.0,5.66,5.67,5.66,5.67,69500.0
2012-10-16 15:00:00,5.66,5.67,5.64,5.64,159600.0,5.66,5.67,5.64,5.64,159600.0
2012-10-16 15:10:00,5.64,5.65,5.64,5.64,82900.0,5.64,5.65,5.64,5.64,82900.0
2012-10-16 15:20:00,5.64,5.65,5.64,5.64,71200.0,5.64,5.65,5.64,5.64,71200.0
2012-10-16 15:30:00,5.65,5.65,5.63,5.65,279900.0,5.65,5.65,5.63,5.65,279900.0
2012-10-16 15:40:00,5.65,5.65,5.64,5.65,185100.0,5.65,5.65,5.64,5.65,185100.0
2012-10-16 15:50:00,5.64,5.67,5.64,5.67,633700.0,5.64,5.67,5.64,5.67,633700.0
2012-10-17 09:30:00,5.64,5.69,5.62,5.63,159700.0,5.64,5.69,5.62,5.63,159700.0
2012-10-17 09:40:00,5.62,5.62,5.57,5.59,722800.0,5.62,5.62,5.57,5.59,722800.0
2012-10-17 09:50:00,5.6,5.6,5.59,5.59,160700.0,5.6,5.6,5.59,5.59,160700.0
2012-10-17 10:00:00,5.59,5.6,5.57,5.58,221500.0,5.59,5.6,5.57,5.58,221500.0
2012-10-17 10:10:00,5.58,5.59,5.56,5.57,354400.0,5.58,5.59,5.56,5.57,354400.0
2012-10-17 10:20:00,5.58,5.59,5.55,5.58,425100.0,5.58,5.59,5.55,5.58,425100.0
2012-10-17 10:30:00,5.58,5.6,5.57,5.6,110700.0,5.58,5.6,5.57,5.6,110700.0
2012-10-17 10:40:00,5.6,5.64,5.6,5.64,241400.0,5.6,5.64,5.6,5.64,241400.0
2012-10-17 10:50:00,5.64,5.64,5.61,5.61,323200.0,5.64,5.64,5.61,5.61,323200.0
2012-10-17 11:00:00,5.62,5.62,5.6,5.61,88900.0,5.62,5.62,5.6,5.61,88900.0
2012-10-17 11:10:00,5.61,5.63,5.59,5.61,416300.0,5.61,5.63,5.59,5.61,416300.0
2012-10-17 11:20:00,5.61,5.62,5.59,5.6,480100.0,5.61,5.62,5.59,5.6,480100.0
2012-10-17 11:30:00,5.6,5.62,5.6,5.62,88500.0,5.6,5.62,5.6,5.62,88500.0
2012-10-17 11:40:00,5.62,5.62,5.6,5.62,146200.0,5.62,5.62,5.6,5.62,146200.0
2012-10-17 11:50:00,5.62,5.62,5.61,5.61,20500.0,5.62,5.62,5.61,5.61,20500.0
2012-10-17 12:00:00,5.61,5.62,5.6,5.61,583500.0,5.61,5.62,5.6,5.61,583500.0
2012-10-17 12:10:00,5.6,5.61,5.6,5.6,144400.0,5.6,5.61,5.6,5.6,144400.0
2012-10-17 12:20:00,5.6,5.61,5.6,5.61,79200.0,5.6,5.61,5.6,5.61,79200.0
2012-10-17 12:30:00,5.61,5.61,5.6,5.6,35700.0,5.61,5.61,5.6,5.6,35700.0
2012-10-17 12:40:00,5.6,5.61,5.6,5.6,42100.0,5.6,5.61,5.6,5.6,42100.0
2012-10-17 12:50:00,5.61,5.61,5.6,5.61,49600.0,5.61,5.61,5.6,5.61,49600.0
2012-10-17 13:00:00,5.61,5.61,5.6,5.6,56500.0,5.61,5.61,5.6,5.6,56500.0
2012-10-17 13:10:00,5.61,5.61,5.6,5.6,235700.0,5.61,5.61,5.6,5.6,235700.0
2012-10-17 13:20:00,5.61,5.61,5.6,5.61,114300.0,5.61,5.61,5.6,5.61,114300.0
2012-10-17 13:30:00,5.61,5.61,5.6,5.6,48000.0,5.61,5.61,5.6,5.6,48000.0
2012-10-17 13:40:00,5.61,5.61,5.59,5.6,144400.0,5.61,5.61,5.59,5.6,144400.0
2012-10-17 13:50:00,5.6,5.6,5.59,5.59,89600.0,5.6,5.6,5.59,5.59,89600.0
2012-10-17 14:00:00,5.6,5.6,5.58,5.58,97700.0,5.6,5.6,5.58,5.58,97700.0
2012-10-17 14:10:00,5.58,5.59,5.58,5.58,69800.0,5.58,5.59,5.58,5.58,69800.0
2012-10-17 14:20:00,5.58,5.59,5.57,5.58,202200.0,5.58,5.59,5.57,5.58,202200.0
2012-10-17 14:30:00,5.57,5.6,5.56,5.6,288800.0,5.57,5.6,5.56,5.6,288800.0
2012-10-17 14:40:00,5.6,5.6,5.56,5.57,311700.0,5.6,5.6,5.56,5.57,311700.0
2012-10-17 14:50:00,5.56,5.57,5.56,5.56,140400.0,5.56,5.57,5.56,5.56,140400.0
2012-10-17 15:00:00,5.56,5.58,5.52,5.56,953000.0,5.56,5.58,5.52,5.56,953000.0
2012-10-17 15:10:00,5.57,5.58,5.54,5.57,913300.0,5.57,5.58,5.54,5.57,913300.0
2012-10-17 15:20:00,5.58,5.58,5.55,5.55,400700.0,5.58,5.58,5.55,5.55,400700.0
2012-10-17 15:30:00,5.55,5.59,5.55,5.59,482500.0,5.55,5.59,5.55,5.59,482500.0
2012-10-17 15:40:00,5.59,5.61,5.58,5.58,846900.0,5.59,5.61,5.58,5.58,846900.0
2012-10-17 15:50:00,5.58,5.6,5.57,5.6,1606300.0,5.58,5.6,5.57,5.6,1606300.0
2012-10-18 09:30:00,5.5,5.54,5.45,5.5,1083100.0,5.5,5.54,5.45,5.5,1083100.0
2012-10-18 09:40:00,5.5,5.5,5.44,5.47,835100.0,5.5,5.5,5.44,5.47,835100.0
2012-10-18 09:50:00,5.48,5.5,5.47,5.49,475000.0,5.48,5.5,5.47,5.49,475000.0
2012-10-18 10:00:00,5.49,5.5,5.45,5.45,358100.0,5.49,5.5,5.45,5.45,358100.0
2012-10-18 10:10:00,5.45,5.46,5.36,5.38,1341900.0,5.45,5.46,5.36,5.38,1341900.0
2012-10-18 10:20:00,5.39,5.4,5.35,5.4,2341600.0,5.39,5.4,5.35,5.4,2341600.0
2012-10-18 10:30:00,5.4,5.43,5.38,5.42,1141600.0,5.4,5.43,5.38,5.42,1141600.0
2012-10-18 10:40:00,5.42,5.44,5.4,5.42,960700.0,5.42,5.44,5.4,5.42,960700.0
2012-10-18 10:50:00,5.42,5.44,5.41,5.42,604500.0,5.42,5.44,5.41,5.42,604500.0
2012-10-18 11:00:00,5.42,5.47,5.42,5.44,859300.0,5.42,5.47,5.42,5.44,859300.0
2012-10-18 11:10:00,5.44,5.45,5.4,5.42,699400.0,5.44,5.45,5.4,5.42,699400.0
2012-10-18 11:20:00,5.41,5.43,5.38,5.4,644600.0,5.41,5.43,5.38,5.4,644600.0
2012-10-18 11:30:00,5.41,5.5,5.41,5.46,1160500.0,5.41,5.5,5.41,5.46,1160500.0
2012-10-18 11:40:00,5.45,5.47,5.45,5.46,193600.0,5.45,5.47,5.45,5.46,193600.0
2012-10-18 11:50:00,5.46,5.48,5.44,5.48,1351400.0,5.46,5.48,5.44,5.48,1351400.0
2012-10-18 12:00:00,5.47,5.54,5.46,5.53,1907100.0,5.47,5.54,5.46,5.53,1907100.0
2012-10-18 12:10:00,5.52,5.53,5.5,5.53,565200.0,5.52,5.53,5.5,5.53,565200.0
2012-10-18 12:20:00,5.53,5.53,5.47,5.47,769200.0,5.53,5.53,5.47,5.47,769200.0
2012-10-18 12:30:00,5.47,5.48,5.44,5.46,635400.0,5.47,5.48,5.44,5.46,635400.0
2012-10-18 12:40:00,5.46,5.5,5.46,5.5,217300.0,5.46,5.5,5.46,5.5,217300.0
2012-10-18 12:50:00,5.5,5.51,5.48,5.5,523700.0,5.5,5.51,5.48,5.5,523700.0
2012-10-18 13:00:00,5.5,5.51,5.49,5.5,142800.0,5.5,5.51,5.49,5.5,142800.0
2012-10-18 13:10:00,5.5,5.51,5.49,5.5,108500.0,5.5,5.51,5.49,5.5,108500.0
2012-10-18 13:20:00,5.5,5.51,5.49,5.5,234000.0,5.5,5.51,5.49,5.5,234000.0
2012-10-18 13:30:00,5.51,5.51,5.49,5.49,63200.0,5.51,5.51,5.49,5.49,63200.0
2012-10-18 13:40:00,5.49,5.5,5.49,5.5,54900.0,5.49,5.5,5.49,5.5,54900.0
2012-10-18 13:50:00,5.5,5.51,5.48,5.5,245700.0,5.5,5.51,5.48,5.5,245700.0
2012-10-18 14:00:00,5.49,5.52,5.49,5.52,126900.0,5.49,5.52,5.49,5.52,126900.0
2012-10-18 14:10:00,5.51,5.52,5.5,5.51,156000.0,5.51,5.52,5.5,5.51,156000.0
2012-10-18 14:20:00,5.51,5.52,5.47,5.49,1080600.0,5.51,5.52,5.47,5.49,1080600.0
2012-10-18 14:30:00,5.49,5.5,5.45,5.46,419900.0,5.49,5.5,5.45,5.46,419900.0
2012-10-18 14:40:00,5.46,5.47,5.44,5.45,312500.0,5.46,5.47,5.44,5.45,312500.0
2012-10-18 14:50:00,5.46,5.46,5.42,5.42,2393100.0,5.46,5.46,5.42,5.42,2393100.0
2012-10-18 15:00:00,5.42,5.43,5.4,5.41,696500.0,5.42,5.43,5.4,5.41,696500.0
2012-10-18 15:10:00,5.41,5.42,5.38,5.4,829700.0,5.41,5.42,5.38,5.4,829700.0
2012-10-18 15:20:00,5.4,5.42,5.39,5.4,582900.0,5.4,5.42,5.39,5.4,582900.0
2012-10-18 15:30:00,5.4,5.41,5.39,5.41,390800.0,5.4,5.41,5.39,5.41,390800.0
2012-10-18 15:40:00,5.4,5.41,5.38,5.39,761400.0,5.4,5.41,5.38,5.39,761400.0
2012-10-18 15:50:00,5.38,5.4,5.37,5.39,2073900.0,5.38,5.4,5.37,5.39,2073900.0
2012-10-19 09:30:00,5.36,5.4,5.31,5.32,1234500.0,5.36,5.4,5.31,5.32,1234500.0
2012-10-19 09:40:00,5.32,5.33,5.27,5.32,1118100.0,5.32,5.33,5.27,5.32,1118100.0
2012-10-19 09:50:00,5.32,5.35,5.31,5.34,894600.0,5.32,5.35,5.31,5.34,894600.0
2012-10-19 10:00:00,5.34,5.35,5.31,5.33,816900.0,5.34,5.35,5.31,5.33,816900.0
2012-10-19 10:10:00,5.33,5.34,5.3,5.31,561800.0,5.33,5.34,5.3,5.31,561800.0
2012-10-19 10:20:00,5.31,5.31,5.28,5.29,302500.0,5.31,5.31,5.28,5.29,302500.0
2012-10-19 10:30:00,5.29,5.31,5.29,5.29,320000.0,5.29,5.31,5.29,5.29,320000.0
2012-10-19 10:40:00,5.29,5.31,5.29,5.3,284400.0,5.29,5.31,5.29,5.3,284400.0
2012-10-19 10:50:00,5.3,5.31,5.3,5.3,102600.0,5.3,5.31,5.3,5.3,102600.0
2012-10-19 11:00:00,5.3,5.31,5.29,5.29,223000.0,5.3,5.31,5.29,5.29,223000.0
2012-10-19 11:10:00,5.29,5.3,5.28,5.28,401100.0,5.29,5.3,5.28,5.28,401100.0
2012-10-19 11:20:00,5.29,5.29,5.26,5.26,240300.0,5.29,5.29,5.26,5.26,240300.0
2012-10-19 11:30:00,5.26,5.27,5.26,5.27,116500.0,5.26,5.27,5.26,5.27,116500.0
2012-10-19 11:40:00,5.27,5.29,5.26,5.29,311700.0,5.27,5.29,5.26,5.29,311700.0
2012-10-19 11:50:00,5.29,5.31,5.28,5.31,399400.0,5.29,5.31,5.28,5.31,399400.0
2012-10-19 12:00:00,5.31,5.31,5.3,5.3,66500.0,5.31,5.31,5.3,5.3,66500.0
2012-10-19 12:10:00,5.3,5.31,5.29,5.3,381400.0,5.3,5.31,5.29,5.3,381400.0
2012-10-19 12:20:00,5.3,5.31,5.28,5.28,262600.0,5.3,5.31,5.28,5.28,262600.0
2012-10-19 12:30:00,5.28,5.3,5.28,5.3,222900.0,5.28,5.3,5.28,5.3,222900.0
2012-10-19 12:40:00,5.3,5.3,5.29,5.29,183800.0,5.3,5.3,5.29,5.29,183800.0
2012-10-19 12:50:00,5.29,5.3,5.29,5.3,354000.0,5.29,5.3,5.29,5.3,354000.0
2012-10-19 13:00:00,5.29,5.3,5.29,5.29,892300.0,5.29,5.3,5.29,5.29,892300.0
2012-10-19 13:10:00,5.29,5.29,5.27,5.27,186700.0,5.29,5.29,5.27,5.27,186700.0
2012-10-19 13:20:00,5.27,5.28,5.25,5.25,197700.0,5.27,5.28,5.25,5.25,197700.0
2012-10-19 13:30:00,5.25,5.26,5.25,5.25,103100.0,5.25,5.26,5.25,5.25,103100.0
2012-10-19 13:40:00,5.25,5.26,5.22,5.22,199200.0,5.25,5.26,5.22,5.22,199200.0
2012-10-19 13:50:00,5.22,5.23,5.21,5.23,204400.0,5.22,5.23,5.21,5.23,204400.0
2012-10-19 14:00:00,5.23,5.23,5.22,5.22,124500.0,5.23,5.23,5.22,5.22,124500.0
2012-10-19 14:10:00,5.22,5.23,5.21,5.21,190200.0,5.22,5.23,5.21,5.21,190200.0
2012-10-19 14:20:00,5.21,5.22,5.18,5.2,313300.0,5.21,5.22,5.18,5.2,313300.0
2012-10-19 14:30:00,5.2,5.22,5.19,5.22,239000.0,5.2,5.22,5.19,5.22,239000.0
2012-10-19 14:40:00,5.21,5.22,5.2,5.2,239800.0,5.21,5.22,5.2,5.2,239800.0
2012-10-19 14:50:00,5.2,5.21,5.19,5.2,306600.0,5.2,5.21,5.19,5.2,306600.0
2012-10-19 15:00:00,5.21,5.21,5.2,5.21,148000.0,5.21,5.21,5.2,5.21,148000.0
2012-10-19 15:10:00,5.21,5.22,5.2,5.21,436700.0,5.21,5.22,5.2,5.21,436700.0
2012-10-19 15:20:00,5.21,5.27,5.21,5.24,922000.0,5.21,5.27,5.21,5.24,922000.0
2012-10-19 15:30:00,5.24,5.25,5.2,5.21,1634700.0,5.24,5.25,5.2,5.21,1634700.0
2012-10-19 15:40:00,5.22,5.23,5.2,5.22,1066800.0,5.22,5.23,5.2,5.22,1066800.0
2012-10-19 15:50:00,5.23,5.26,5.21,5.21,1890900.0,5.23,5.26,5.21,5.21,1890900.0
2012-10-22 09:30:00,5.23,5.33,5.22,5.22,354500.0,5.23,5.33,5.22,5.22,354500.0
2012-10-22 09:40:00,5.23,5.26,5.22,5.24,402900.0,5.23,5.26,5.22,5.24,402900.0
2012-10-22 09:50:00,5.25,5.25,5.22,5.22,229700.0,5.25,5.25,5.22,5.22,229700.0
2012-10-22 10:00:00,5.23,5.25,5.22,5.25,284400.0,5.23,5.25,5.22,5.25,284400.0
2012-10-22 10:10:00,5.25,5.25,5.24,5.24,182100.0,5.25,5.25,5.24,5.24,182100.0
2012-10-22 10:20:00,5.24,5.26,5.23,5.26,474800.0,5.24,5.26,5.23,5.26,474800.0
2012-10-22 10:30:00,5.25,5.28,5.25,5.28,474400.0,5.25,5.28,5.25,5.28,474400.0
2012-10-22 10:40:00,5.27,5.29,5.26,5.26,1213900.0,5.27,5.29,5.26,5.26,1213900.0
2012-10-22 10:50:00,5.26,5.27,5.24,5.25,222200.0,5.26,5.27,5.24,5.25,222200.0
2012-10-22 11:00:00,5.25,5.26,5.25,5.25,109300.0,5.25,5.26,5.25,5.25,109300.0
2012-10-22 11:10:00,5.25,5.25,5.23,5.23,479100.0,5.25,5.25,5.23,5.23,479100.0
2012-10-22 11:20:00,5.23,5.24,5.22,5.23,77800.0,5.23,5.24,5.22,5.23,77800.0
2012-10-22 11:30:00,5.23,5.26,5.22,5.26,455700.0,5.23,5.26,5.22,5.26,455700.0
2012-10-22 11:40:00,5.26,5.27,5.25,5.27,67600.0,5.26,5.27,5.25,5.27,67600.0
2012-10-22 11:50:00,5.27,5.27,5.26,5.26,57100.0,5.27,5.27,5.26,5.26,57100.0
2012-10-22 12:00:00,5.26,5.27,5.25,5.25,82200.0,5.26,5.27,5.25,5.25,82200.0
2012-10-22 12:10:00,5.25,5.26,5.25,5.25,129800.0,5.25,5.26,5.25,5.25,129800.0
2012-10-22 12:20:00,5.25,5.26,5.25,5.25,96400.0,5.25,5.26,5.25,5.25,96400.0
2012-10-22 12:30:00,5.25,5.26,5.25,5.25,95200.0,5.25,5.26,5.25,5.25,95200.0
2012-10-22 12:40:00,5.25,5.26,5.25,5.25,48500.0,5.25,5.26,5.25,5.25,48500.0
2012-10-22 12:50:00,5.25,5.26,5.25,5.25,48400.0,5.25,5.26,5.25,5.25,48400.0
2012-10-22 13:00:00,5.25,5.26,5.25,5.25,55300.0,5.25,5.26,5.25,5.25,55300.0
2012-10-22 13:10:00,5.25,5.26,5.24,5.24,165400.0,5.25,5.26,5.24,5.24,165400.0
2012-10-22 13:20:00,5.24,5.25,5.23,5.24,263900.0,5.24,5.25,5.23,5.24,263900.0
2012-10-22 13:30:00,5.23,5.24,5.22,5.24,303000.0,5.23,5.24,5.22,5.24,303000.0
2012-10-22 13:40:00,5.24,5.24,5.22,5.22,165300.0,5.24,5.24,5.22,5.22,165300.0
2012-10-22 13:50:00,5.23,5.23,5.22,5.22,120000.0,5.23,5.23,5.22,5.22,120000.0
2012-10-22 14:00:00,5.22,5.23,5.21,5.21,194300.0,5.22,5.23,5.21,5.21,194300.0
2012-10-22 14:10:00,5.21,5.23,5.2,5.23,806000.0,5.21,5.23,5.2,5.23,806000.0
2012-10-22 14:20:00,5.23,5.23,5.21,5.21,247000.0,5.23,5.23,5.21,5.21,247000.0
2012-10-22 14:30:00,5.21,5.22,5.2,5.2,198300.0,5.21,5.22,5.2,5.2,198300.0
2012-10-22 14:40:00,5.2,5.21,5.19,5.19,398900.0,5.2,5.21,5.19,5.19,398900.0
2012-10-22 14:50:00,5.2,5.21,5.19,5.21,202500.0,5.2,5.21,5.19,5.21,202500.0
2012-10-22 15:00:00,5.21,5.21,5.19,5.19,328900.0,5.21,5.21,5.19,5.19,328900.0
2012-10-22 15:10:00,5.2,5.23,5.19,5.23,353600.0,5.2,5.23,5.19,5.23,353600.0
2012-10-22 15:20:00,5.23,5.27,5.22,5.27,2123800.0,5.23,5.27,5.22,5.27,2123800.0
2012-10-22 15:30:00,5.27,5.31,5.26,5.27,1291800.0,5.27,5.31,5.26,5.27,1291800.0
2012-10-22 15:40:00,5.27,5.28,5.24,5.25,1605900.0,5.27,5.28,5.24,5.25,1605900.0
2012-10-22 15:50:00,5.25,5.26,5.21,5.22,3297900.0,5.25,5.26,5.21,5.22,3297900.0
2012-10-23 09:30:00,5.15,5.2,5.15,5.15,352400.0,5.15,5.2,5.15,5.15,352400.0
2012-10-23 09:40:00,5.15,5.16,5.13,5.14,228100.0,5.15,5.16,5.13,5.14,228100.0
2012-10-23 09:50:00,5.14,5.2,5.14,5.17,422200.0,5.14,5.2,5.14,5.17,422200.0
2012-10-23 10:00:00,5.18,5.18,5.17,5.18,269800.0,5.18,5.18,5.17,5.18,269800.0
2012-10-23 10:10:00,5.17,5.18,5.15,5.15,757600.0,5.17,5.18,5.15,5.15,757600.0
2012-10-23 10:20:00,5.15,5.21,5.15,5.19,1319500.0,5.15,5.21,5.15,5.19,1319500.0
2012-10-23 10:30:00,5.2,5.2,5.14,5.15,961100.0,5.2,5.2,5.14,5.15,961100.0
2012-10-23 10:40:00,5.15,5.17,5.15,5.16,239100.0,5.15,5.17,5.15,5.16,239100.0
2012-10-23 10:50:00,5.16,5.17,5.13,5.14,772300.0,5.16,5.17,5.13,5.14,772300.0
2012-10-23 11:00:00,5.15,5.15,5.13,5.14,245400.0,5.15,5.15,5.13,5.14,245400.0
2012-10-23 11:10:00,5.14,5.17,5.11,5.16,1187800.0,5.14,5.17,5.11,5.16,1187800.0
2012-10-23 11:20:00,5.16,5.18,5.15,5.17,805300.0,5.16,5.18,5.15,5.17,805300.0
2012-10-23 11:30:00,5.16,5.18,5.16,5.17,532500.0,5.16,5.18,5.16,5.17,532500.0
2012-10-23 11:40:00,5.17,5.19,5.16,5.19,304800.0,5.17,5.19,5.16,5.19,304800.0
2012-10-23 11:50:00,5.19,5.22,5.18,5.22,1250900.0,5.19,5.22,5.18,5.22,1250900.0
2012-10-23 12:00:00,5.21,5.21,5.19,5.2,376900.0,5.21,5.21,5.19,5.2,376900.0
2012-10-23 12:10:00,5.21,5.26,5.2,5.26,916300.0,5.21,5.26,5.2,5.26,916300.0
2012-10-23 12:20:00,5.26,5.26,5.2,5.2,514200.0,5.26,5.26,5.2,5.2,514200.0
2012-10-23 12:30:00,5.21,5.23,5.2,5.21,443400.0,5.21,5.23,5.2,5.21,443400.0
2012-10-23 12:40:00,5.21,5.22,5.2,5.2,198400.0,5.21,5.22,5.2,5.2,198400.0
2012-10-23 12:50:00,5.2,5.21,5.18,5.19,505400.0,5.2,5.21,5.18,5.19,505400.0
2012-10-23 13:00:00,5.18,5.22,5.16,5.18,1468400.0,5.18,5.22,5.16,5.18,1468400.0
2012-10-23 13:10:00,5.18,5.19,5.17,5.17,495400.0,5.18,5.19,5.17,5.17,495400.0
2012-10-23 13:20:00,5.17,5.18,5.15,5.16,723400.0,5.17,5.18,5.15,5.16,723400.0
2012-10-23 13:30:00,5.16,5.18,5.16,5.16,239700.0,5.16,5.18,5.16,5.16,239700.0
2012-10-23 13:40:00,5.17,5.17,5.13,5.14,444800.0,5.17,5.17,5.13,5.14,444800.0
2012-10-23 13:50:00,5.14,5.15,5.13,5.15,273200.0,5.14,5.15,5.13,5.15,273200.0
2012-10-23 14:00:00,5.15,5.15,5.13,5.14,357300.0,5.15,5.15,5.13,5.14,357300.0
2012-10-23 14:10:00,5.14,5.15,5.13,5.15,472400.0,5.14,5.15,5.13,5.15,472400.0
2012-10-23 14:20:00,5.15,5.15,5.13,5.13,393100.0,5.15,5.15,5.13,5.13,393100.0
2012-10-23 14:30:00,5.13,5.14,5.13,5.14,369400.0,5.13,5.14,5.13,5.14,369400.0
2012-10-23 14:40:00,5.13,5.14,5.13,5.13,340600.0,5.13,5.14,5.13,5.13,340600.0
2012-10-23 14:50:00,5.13,5.14,5.12,5.13,405300.0,5.13,5.14,5.12,5.13,405300.0
2012-10-23 15:00:00,5.13,5.14,5.11,5.12,435700.0,5.13,5.14,5.11,5.12,435700.0
2012-10-23 15:10:00,5.12,5.13,5.1,5.13,544500.0,5.12,5.13,5.1,5.13,544500.0
2012-10-23 15:20:00,5.12,5.13,5.1,5.11,1049100.0,5.12,5.13,5.1,5.11,1049100.0
2012-10-23 15:30:00,5.11,5.13,5.11,5.11,545900.0,5.11,5.13,5.11,5.11,545900.0
2012-10-23 15:40:00,5.12,5.12,5.1,5.1,414900.0,5.12,5.12,5.1,5.1,414900.0
2012-10-23 15:50:00,5.11,5.13,5.1,5.11,1762800.0,5.11,5.13,5.1,5.11,1762800.0
2012-10-24 09:30:00,5.17,5.22,5.15,5.2,287900.0,5.17,5.22,5.15,5.2,287900.0
2012-10-24 09:40:00,5.2,5.2,5.16,5.17,292100.0,5.2,5.2,5.16,5.17,292100.0
2012-10-24 09:50:00,5.17,5.2,5.17,5.2,399000.0,5.17,5.2,5.17,5.2,399000.0
2012-10-24 10:00:00,5.2,5.22,5.17,5.17,533000.0,5.2,5.22,5.17,5.17,533000.0
2012-10-24 10:10:00,5.17,5.18,5.15,5.15,196800.0,5.17,5.18,5.15,5.15,196800.0
2012-10-24 10:20:00,5.15,5.17,5.14,5.17,496500.0,5.15,5.17,5.14,5.17,496500.0
2012-10-24 10:30:00,5.17,5.2,5.16,5.17,460000.0,5.17,5.2,5.16,5.17,460000.0
2012-10-24 10:40:00,5.17,5.18,5.17,5.17,138100.0,5.17,5.18,5.17,5.17,138100.0
2012-10-24 10:50:00,5.17,5.18,5.12,5.13,723400.0,5.17,5.18,5.12,5.13,723400.0
2012-10-24 11:00:00,5.13,5.15,5.11,5.13,498800.0,5.13,5.15,5.11,5.13,498800.0
2012-10-24 11:10:00,5.14,5.14,5.12,5.12,127800.0,5.14,5.14,5.12,5.12,127800.0
2012-10-24 11:20:00,5.12,5.14,5.12,5.13,258700.0,5.12,5.14,5.12,5.13,258700.0
2012-10-24 11:30:00,5.13,5.14,5.13,5.13,76700.0,5.13,5.14,5.13,5.13,76700.0
2012-10-24 11:40:00,5.13,5.14,5.13,5.13,117400.0,5.13,5.14,5.13,5.13,117400.0
2012-10-24 11:50:00,5.13,5.14,5.1,5.11,578100.0,5.13,5.14,5.1,5.11,578100.0
2012-10-24 12:00:00,5.12,5.13,5.11,5.12,167900.0,5.12,5.13,5.11,5.12,167900.0
2012-10-24 12:10:00,5.12,5.13,5.12,5.12,84200.0,5.12,5.13,5.12,5.12,84200.0
2012-10-24 12:20:00,5.12,5.13,5.11,5.11,142700.0,5.12,5.13,5.11,5.11,142700.0
2012-10-24 12:30:00,5.12,5.12,5.11,5.12,82900.0,5.12,5.12,5.11,5.12,82900.0
2012-10-24 12:40:00,5.11,5.12,5.11,5.11,52300.0,5.11,5.12,5.11,5.11,52300.0
2012-10-24 12:50:00,5.11,5.12,5.11,5.12,68900.0,5.11,5.12,5.11,5.12,68900.0
2012-10-24 13:00:00,5.12,5.15,5.11,5.14,749700.0,5.12,5.15,5.11,5.14,749700.0
2012-10-24 13:10:00,5.13,5.14,5.13,5.13,112300.0,5.13,5.14,5.13,5.13,112300.0
2012-10-24 13:20:00,5.13,5.15,5.12,5.14,226400.0,5.13,5.15,5.12,5.14,226400.0
2012-10-24 13:30:00,5.15,5.15,5.13,5.13,186600.0,5.15,5.15,5.13,5.13,186600.0
2012-10-24 13:40:00,5.13,5.14,5.13,5.14,171200.0,5.13,5.14,5.13,5.14,171200.0
2012-10-24 13:50:00,5.14,5.14,5.13,5.13,96200.0,5.14,5.14,5.13,5.13,96200.0
2012-10-24 14:00:00,5.13,5.14,5.13,5.13,163400.0,5.13,5.14,5.13,5.13,163400.0
2012-10-24 14:10:00,5.13,5.14,5.11,5.12,199200.0,5.13,5.14,5.11,5.12,199200.0
2012-10-24 14:20:00,5.13,5.15,5.1,5.13,338600.0,5.13,5.15,5.1,5.13,338600.0
2012-10-24 14:30:00,5.13,5.14,5.11,5.12,253100.0,5.13,5.14,5.11,5.12,253100.0
2012-10-24 14:40:00,5.11,5.13,5.1,5.12,455500.0,5.11,5.13,5.1,5.12,455500.0
2012-10-24 14:50:00,5.11,5.12,5.1,5.11,250300.0,5.11,5.12,5.1,5.11,250300.0
2012-10-24 15:00:00,5.11,5.12,5.09,5.11,577200.0,5.11,5.12,5.09,5.11,577200.0
2012-10-24 15:10:00,5.11,5.12,5.1,5.1,212400.0,5.11,5.12,5.1,5.1,212400.0
2012-10-24 15:20:00,5.11,5.11,5.1,5.1,235600.0,5.11,5.11,5.1,5.1,235600.0
2012-10-24 15:30:00,5.1,5.12,5.09,5.1,695100.0,5.1,5.12,5.09,5.1,695100.0
2012-10-24 15:40:00,5.1,5.1,5.07,5.08,954800.0,5.1,5.1,5.07,5.08,954800.0
2012-10-24 15:50:00,5.08,5.1,5.07,5.08,2661000.0,5.08,5.1,5.07,5.08,2661000.0
2012-10-25 09:30:00,5.15,5.17,5.13,5.17,237300.0,5.15,5.17,5.13,5.17,237300.0
2012-10-25 09:40:00,5.17,5.17,5.13,5.15,359500.0,5.17,5.17,5.13,5.15,359500.0
2012-10-25 09:50:00,5.15,5.16,5.13,5.16,326000.0,5.15,5.16,5.13,5.16,326000.0
2012-10-25 10:00:00,5.16,5.18,5.14,5.18,437700.0,5.16,5.18,5.14,5.18,437700.0
2012-10-25 10:10:00,5.18,5.19,5.16,5.16,292600.0,5.18,5.19,5.16,5.16,292600.0
2012-10-25 10:20:00,5.17,5.17,5.15,5.16,484600.0,5.17,5.17,5.15,5.16,484600.0
2012-10-25 10:30:00,5.16,5.16,5.13,5.14,305200.0,5.16,5.16,5.13,5.14,305200.0
2012-10-25 10:40:00,5.15,5.15,5.14,5.15,32800.0,5.15,5.15,5.14,5.15,32800.0
2012-10-25 10:50:00,5.15,5.15,5.12,5.14,203100.0,5.15,5.15,5.12,5.14,203100.0
2012-10-25 11:00:00,5.14,5.16,5.13,5.16,225100.0,5.14,5.16,5.13,5.16,225100.0
2012-10-25 11:10:00,5.16,5.16,5.14,5.16,315900.0,5.16,5.16,5.14,5.16,315900.0
2012-10-25 11:20:00,5.16,5.16,5.15,5.16,59000.0,5.16,5.16,5.15,5.16,59000.0
2012-10-25 11:30:00,5.15,5.16,5.14,5.14,176100.0,5.15,5.16,5.14,5.14,176100.0
2012-10-25 11:40:00,5.15,5.15,5.11,5.13,401700.0,5.15,5.15,5.11,5.13,401700.0
2012-10-25 11:50:00,5.13,5.13,5.11,5.13,203300.0,5.13,5.13,5.11,5.13,203300.0
2012-10-25 12:00:00,5.13,5.13,5.1,5.1,135100.0,5.13,5.13,5.1,5.1,135100.0
2012-10-25 12:10:00,5.1,5.11,5.09,5.09,111100.0,5.1,5.11,5.09,5.09,111100.0
2012-10-25 12:20:00,5.1,5.1,5.08,5.08,55700.0,5.1,5.1,5.08,5.08,55700.0
2012-10-25 12:30:00,5.09,5.1,5.07,5.09,198100.0,5.09,5.1,5.07,5.09,198100.0
2012-10-25 12:40:00,5.09,5.12,5.09,5.12,132300.0,5.09,5.12,5.09,5.12,132300.0
2012-10-25 12:50:00,5.12,5.14,5.12,5.14,494900.0,5.12,5.14,5.12,5.14,494900.0
2012-10-25 13:00:00,5.15,5.15,5.12,5.12,158100.0,5.15,5.15,5.12,5.12,158100.0
2012-10-25 13:10:00,5.12,5.13,5.11,5.11,310100.0,5.12,5.13,5.11,5.11,310100.0
2012-10-25 13:20:00,5.11,5.12,5.11,5.11,119700.0,5.11,5.12,5.11,5.11,119700.0
2012-10-25 13:30:00,5.12,5.12,5.1,5.11,124900.0,5.12,5.12,5.1,5.11,124900.0
2012-10-25 13:40:00,5.1,5.12,5.1,5.11,273700.0,5.1,5.12,5.1,5.11,273700.0
2012-10-25 13:50:00,5.1,5.11,5.1,5.11,273100.0,5.1,5.11,5.1,5.11,273100.0
2012-10-25 14:00:00,5.11,5.11,5.1,5.1,383700.0,5.11,5.11,5.1,5.1,383700.0
2012-10-25 14:10:00,5.11,5.11,5.1,5.11,420900.0,5.11,5.11,5.1,5.11,420900.0
2012-10-25 14:20:00,5.11,5.13,5.1,5.13,286400.0,5.11,5.13,5.1,5.13,286400.0
2012-10-25 14:30:00,5.13,5.13,5.11,5.12,448100.0,5.13,5.13,5.11,5.12,448100.0
2012-10-25 14:40:00,5.12,5.12,5.11,5.12,57000.0,5.12,5.12,5.11,5.12,57000.0
2012-10-25 14:50:00,5.12,5.12,5.11,5.12,32900.0,5.12,5.12,5.11,5.12,32900.0
2012-10-25 15:00:00,5.11,5.13,5.11,5.12,241300.0,5.11,5.13,5.11,5.12,241300.0
2012-10-25 15:10:00,5.12,5.13,5.11,5.12,321700.0,5.12,5.13,5.11,5.12,321700.0
2012-10-25 15:20:00,5.12,5.13,5.1,5.12,291900.0,5.12,5.13,5.1,5.12,291900.0
2012-10-25 15:30:00,5.12,5.12,5.11,5.11,93500.0,5.12,5.12,5.11,5.11,93500.0
2012-10-25 15:40:00,5.12,5.12,5.11,5.12,167700.0,5.12,5.12,5.11,5.12,167700.0
2012-10-25 15:50:00,5.11,5.13,5.11,5.13,745300.0,5.11,5.13,5.11,5.13,745300.0
2012-10-26 09:30:00,5.05,5.14,5.04,5.13,690900.0,5.05,5.14,5.04,5.13,690900.0
2012-10-26 09:40:00,5.13,5.14,5.08,5.08,549200.0,5.13,5.14,5.08,5.08,549200.0
2012-10-26 09:50:00,5.08,5.11,5.08,5.1,437200.0,5.08,5.11,5.08,5.1,437200.0
2012-10-26 10:00:00,5.1,5.11,5.09,5.09,347800.0,5.1,5.11,5.09,5.09,347800.0
2012-10-26 10:10:00,5.09,5.12,5.07,5.11,903100.0,5.09,5.12,5.07,5.11,903100.0
2012-10-26 10:20:00,5.11,5.12,5.1,5.11,283000.0,5.11,5.12,5.1,5.11,283000.0
2012-10-26 10:30:00,5.1,5.11,5.09,5.11,217600.0,5.1,5.11,5.09,5.11,217600.0
2012-10-26 10:40:00,5.11,5.12,5.08,5.08,318900.0,5.11,5.12,5.08,5.08,318900.0
2012-10-26 10:50:00,5.08,5.11,5.05,5.11,1279900.0,5.08,5.11,5.05,5.11,1279900.0
2012-10-26 11:00:00,5.11,5.11,5.08,5.11,369500.0,5.11,5.11,5.08,5.11,369500.0
2012-10-26 11:10:00,5.11,5.16,5.09,5.13,1523700.0,5.11,5.16,5.09,5.13,1523700.0
2012-10-26 11:20:00,5.14,5.14,5.12,5.13,98300.0,5.14,5.14,5.12,5.13,98300.0
2012-10-26 11:30:00,5.13,5.13,5.12,5.13,53700.0,5.13,5.13,5.12,5.13,53700.0
2012-10-26 11:40:00,5.12,5.13,5.11,5.11,565100.0,5.12,5.13,5.11,5.11,565100.0
2012-10-26 11:50:00,5.12,5.13,5.11,5.13,92600.0,5.12,5.13,5.11,5.13,92600.0
2012-10-26 12:00:00,5.13,5.13,5.1,5.11,205300.0,5.13,5.13,5.1,5.11,205300.0
2012-10-26 12:10:00,5.1,5.12,5.1,5.12,120800.0,5.1,5.12,5.1,5.12,120800.0
2012-10-26 12:20:00,5.12,5.12,5.09,5.12,387700.0,5.12,5.12,5.09,5.12,387700.0
2012-10-26 12:30:00,5.12,5.12,5.1,5.11,102900.0,5.12,5.12,5.1,5.11,102900.0
2012-10-26 12:40:00,5.1,5.12,5.1,5.12,108000.0,5.1,5.12,5.1,5.12,108000.0
2012-10-26 12:50:00,5.12,5.13,5.11,5.13,95700.0,5.12,5.13,5.11,5.13,95700.0
2012-10-26 13:00:00,5.13,5.13,5.12,5.13,61300.0,5.13,5.13,5.12,5.13,61300.0
2012-10-26 13:10:00,5.13,5.13,5.12,5.13,71500.0,5.13,5.13,5.12,5.13,71500.0
2012-10-26 13:20:00,5.12,5.14,5.12,5.13,176500.0,5.12,5.14,5.12,5.13,176500.0
2012-10-26 13:30:00,5.14,5.18,5.13,5.16,570300.0,5.14,5.18,5.13,5.16,570300.0
2012-10-26 13:40:00,5.15,5.16,5.14,5.14,395600.0,5.15,5.16,5.14,5.14,395600.0
2012-10-26 13:50:00,5.15,5.17,5.14,5.15,303100.0,5.15,5.17,5.14,5.15,303100.0
2012-10-26 14:00:00,5.15,5.16,5.15,5.16,82900.0,5.15,5.16,5.15,5.16,82900.0
2012-10-26 14:10:00,5.16,5.16,5.14,5.14,241500.0,5.16,5.16,5.14,5.14,241500.0
2012-10-26 14:20:00,5.15,5.17,5.15,5.17,167300.0,5.15,5.17,5.15,5.17,167300.0
2012-10-26 14:30:00,5.17,5.17,5.15,5.17,267500.0,5.17,5.17,5.15,5.17,267500.0
2012-10-26 14:40:00,5.17,5.18,5.16,5.18,226900.0,5.17,5.18,5.16,5.18,226900.0
2012-10-26 14:50:00,5.18,5.19,5.17,5.18,348300.0,5.18,5.19,5.17,5.18,348300.0
2012-10-26 15:00:00,5.18,5.18,5.16,5.17,342400.0,5.18,5.18,5.16,5.17,342400.0
2012-10-26 15:10:00,5.17,5.18,5.16,5.17,345400.0,5.17,5.18,5.16,5.17,345400.0
2012-10-26 15:20:00,5.17,5.18,5.17,5.18,244600.0,5.17,5.18,5.17,5.18,244600.0
2012-10-26 15:30:00,5.18,5.2,5.17,5.19,653800.0,5.18,5.2,5.17,5.19,653800.0
2012-10-26 15:40:00,5.19,5.2,5.17,5.17,713900.0,5.19,5.2,5.17,5.17,713900.0
2012-10-26 15:50:00,5.17,5.17,5.16,5.17,902100.0,5.17,5.17,5.16,5.17,902100.0
2012-10-31 09:30:00,5.15,5.17,5.08,5.09,336600.0,5.15,5.17,5.08,5.09,336600.0
2012-10-31 09:40:00,5.09,5.14,5.07,5.12,279000.0,5.09,5.14,5.07,5.12,279000.0
2012-10-31 09:50:00,5.12,5.13,5.09,5.09,230400.0,5.12,5.13,5.09,5.09,230400.0
2012-10-31 10:00:00,5.09,5.1,5.09,5.1,31100.0,5.09,5.1,5.09,5.1,31100.0
2012-10-31 10:10:00,5.09,5.12,5.09,5.12,99500.0,5.09,5.12,5.09,5.12,99500.0
2012-10-31 10:20:00,5.12,5.13,5.1,5.1,316600.0,5.12,5.13,5.1,5.1,316600.0
2012-10-31 10:30:00,5.1,5.12,5.1,5.12,97700.0,5.1,5.12,5.1,5.12,97700.0
2012-10-31 10:40:00,5.12,5.12,5.11,5.12,31300.0,5.12,5.12,5.11,5.12,31300.0
2012-10-31 10:50:00,5.11,5.12,5.11,5.12,31300.0,5.11,5.12,5.11,5.12,31300.0
2012-10-31 11:00:00,5.12,5.12,5.09,5.1,88700.0,5.12,5.12,5.09,5.1,88700.0
2012-10-31 11:10:00,5.09,5.1,5.09,5.1,35900.0,5.09,5.1,5.09,5.1,35900.0
2012-10-31 11:20:00,5.1,5.1,5.08,5.08,138000.0,5.1,5.1,5.08,5.08,138000.0
2012-10-31 11:30:00,5.09,5.09,5.08,5.08,27200.0,5.09,5.09,5.08,5.08,27200.0
2012-10-31 11:40:00,5.08,5.1,5.08,5.09,69900.0,5.08,5.1,5.08,5.09,69900.0
2012-10-31 11:50:00,5.09,5.1,5.09,5.1,42600.0,5.09,5.1,5.09,5.1,42600.0
2012-10-31 12:00:00,5.09,5.1,5.07,5.09,213200.0,5.09,5.1,5.07,5.09,213200.0
2012-10-31 12:10:00,5.08,5.09,5.08,5.08,81600.0,5.08,5.09,5.08,5.08,81600.0
2012-10-31 12:20:00,5.08,5.09,5.07,5.07,100800.0,5.08,5.09,5.07,5.07,100800.0
2012-10-31 12:30:00,5.07,5.08,5.07,5.07,21500.0,5.07,5.08,5.07,5.07,21500.0
2012-10-31 12:40:00,5.08,5.1,5.07,5.08,277600.0,5.08,5.1,5.07,5.08,277600.0
2012-10-31 12:50:00,5.08,5.09,5.08,5.08,26000.0,5.08,5.09,5.08,5.08,26000.0
2012-10-31 13:00:00,5.08,5.09,5.08,5.08,29900.0,5.08,5.09,5.08,5.08,29900.0
2012-10-31 13:10:00,5.08,5.09,5.08,5.08,25500.0,5.08,5.09,5.08,5.08,25500.0
2012-10-31 13:20:00,5.08,5.09,5.08,5.08,21400.0,5.08,5.09,5.08,5.08,21400.0
2012-10-31 13:30:00,5.09,5.1,5.08,5.1,107200.0,5.09,5.1,5.08,5.1,107200.0
2012-10-31 13:40:00,5.1,5.1,5.09,5.1,37200.0,5.1,5.1,5.09,5.1,37200.0
2012-10-31 13:50:00,5.1,5.11,5.09,5.11,162400.0,5.1,5.11,5.09,5.11,162400.0
2012-10-31 14:00:00,5.11,5.11,5.1,5.11,42500.0,5.11,5.11,5.1,5.11,42500.0
2012-10-31 14:10:00,5.1,5.11,5.1,5.11,42900.0,5.1,5.11,5.1,5.11,42900.0
2012-10-31 14:20:00,5.11,5.11,5.1,5.11,82700.0,5.11,5.11,5.1,5.11,82700.0
2012-10-31 14:30:00,5.1,5.12,5.1,5.12,195900.0,5.1,5.12,5.1,5.12,195900.0
2012-10-31 14:40:00,5.12,5.12,5.11,5.11,61200.0,5.12,5.12,5.11,5.11,61200.0
2012-10-31 14:50:00,5.12,5.12,5.11,5.12,81000.0,5.12,5.12,5.11,5.12,81000.0
2012-10-31 15:00:00,5.11,5.12,5.11,5.12,102900.0,5.11,5.12,5.11,5.12,102900.0
2012-10-31 15:10:00,5.11,5.13,5.11,5.13,167900.0,5.11,5.13,5.11,5.13,167900.0
2012-10-31 15:20:00,5.13,5.13,5.12,5.13,108900.0,5.13,5.13,5.12,5.13,108900.0
2012-10-31 15:30:00,5.13,5.13,5.12,5.13,130600.0,5.13,5.13,5.12,5.13,130600.0
2012-10-31 15:40:00,5.13,5.13,5.12,5.13,191200.0,5.13,5.13,5.12,5.13,191200.0
2012-10-31 15:50:00,5.12,5.14,5.12,5.14,929900.0,5.12,5.14,5.12,5.14,929900.0
2012-11-01 09:30:00,5.1,5.14,5.1,5.11,460700.0,5.1,5.14,5.1,5.11,460700.0
2012-11-01 09:40:00,5.11,5.12,5.11,5.12,80700.0,5.11,5.12,5.11,5.12,80700.0
2012-11-01 09:50:00,5.12,5.16,5.11,5.14,1077800.0,5.12,5.16,5.11,5.14,1077800.0
2012-11-01 10:00:00,5.15,5.16,5.14,5.16,363300.0,5.15,5.16,5.14,5.16,363300.0
2012-11-01 10:10:00,5.16,5.21,5.15,5.21,601700.0,5.16,5.21,5.15,5.21,601700.0
2012-11-01 10:20:00,5.21,5.21,5.2,5.2,79400.0,5.21,5.21,5.2,5.2,79400.0
2012-11-01 10:30:00,5.21,5.21,5.18,5.19,290400.0,5.21,5.21,5.18,5.19,290400.0
2012-11-01 10:40:00,5.18,5.21,5.18,5.2,206900.0,5.18,5.21,5.18,5.2,206900.0
2012-11-01 10:50:00,5.2,5.2,5.19,5.2,159900.0,5.2,5.2,5.19,5.2,159900.0
2012-11-01 11:00:00,5.19,5.2,5.19,5.19,122500.0,5.19,5.2,5.19,5.19,122500.0
2012-11-01 11:10:00,5.2,5.2,5.19,5.2,60500.0,5.2,5.2,5.19,5.2,60500.0
2012-11-01 11:20:00,5.2,5.2,5.19,5.19,64900.0,5.2,5.2,5.19,5.19,64900.0
2012-11-01 11:30:00,5.2,5.2,5.19,5.2,46500.0,5.2,5.2,5.19,5.2,46500.0
2012-11-01 11:40:00,5.19,5.21,5.19,5.21,112300.0,5.19,5.21,5.19,5.21,112300.0
2012-11-01 11:50:00,5.21,5.21,5.2,5.21,64800.0,5.21,5.21,5.2,5.21,64800.0
2012-11-01 12:00:00,5.2,5.21,5.2,5.21,42800.0,5.2,5.21,5.2,5.21,42800.0
2012-11-01 12:10:00,5.21,5.21,5.2,5.21,80200.0,5.21,5.21,5.2,5.21,80200.0
2012-11-01 12:20:00,5.2,5.21,5.17,5.18,750500.0,5.2,5.21,5.17,5.18,750500.0
2012-11-01 12:30:00,5.18,5.19,5.18,5.19,53700.0,5.18,5.19,5.18,5.19,53700.0
2012-11-01 12:40:00,5.19,5.19,5.18,5.19,28900.0,5.19,5.19,5.18,5.19,28900.0
2012-11-01 12:50:00,5.18,5.19,5.18,5.18,34500.0,5.18,5.19,5.18,5.18,34500.0
2012-11-01 13:00:00,5.18,5.19,5.18,5.19,35600.0,5.18,5.19,5.18,5.19,35600.0
2012-11-01 13:10:00,5.18,5.19,5.18,5.18,35800.0,5.18,5.19,5.18,5.18,35800.0
2012-11-01 13:20:00,5.19,5.19,5.18,5.18,43400.0,5.19,5.19,5.18,5.18,43400.0
2012-11-01 13:30:00,5.19,5.19,5.18,5.18,19500.0,5.19,5.19,5.18,5.18,19500.0
2012-11-01 13:40:00,5.18,5.19,5.18,5.19,38200.0,5.18,5.19,5.18,5.19,38200.0
2012-11-01 13:50:00,5.19,5.19,5.18,5.18,104200.0,5.19,5.19,5.18,5.18,104200.0
2012-11-01 14:00:00,5.19,5.19,5.18,5.19,59000.0,5.19,5.19,5.18,5.19,59000.0
2012-11-01 14:10:00,5.19,5.19,5.18,5.18,46700.0,5.19,5.19,5.18,5.18,46700.0
2012-11-01 14:20:00,5.19,5.2,5.18,5.2,179800.0,5.19,5.2,5.18,5.2,179800.0
2012-11-01 14:30:00,5.2,5.2,5.19,5.19,54500.0,5.2,5.2,5.19,5.19,54500.0
2012-11-01 14:40:00,5.19,5.2,5.19,5.2,368200.0,5.19,5.2,5.19,5.2,368200.0
2012-11-01 14:50:00,5.2,5.2,5.19,5.2,116500.0,5.2,5.2,5.19,5.2,116500.0
2012-11-01 15:00:00,5.2,5.23,5.19,5.21,643400.0,5.2,5.23,5.19,5.21,643400.0
2012-11-01 15:10:00,5.21,5.22,5.21,5.21,62100.0,5.21,5.22,5.21,5.21,62100.0
2012-11-01 15:20:00,5.21,5.22,5.21,5.21,74600.0,5.21,5.22,5.21,5.21,74600.0
2012-11-01 15:30:00,5.21,5.22,5.2,5.21,273000.0,5.21,5.22,5.2,5.21,273000.0
2012-11-01 15:40:00,5.21,5.23,5.2,5.22,419800.0,5.21,5.23,5.2,5.22,419800.0
2012-11-01 15:50:00,5.23,5.24,5.22,5.23,1002000.0,5.23,5.24,5.22,5.23,1002000.0
2012-11-02 09:30:00,5.23,5.26,5.2,5.23,178500.0,5.23,5.26,5.2,5.23,178500.0
2012-11-02 09:40:00,5.23,5.24,5.22,5.23,91800.0,5.23,5.24,5.22,5.23,91800.0
2012-11-02 09:50:00,5.23,5.24,5.2,5.21,288400.0,5.23,5.24,5.2,5.21,288400.0
2012-11-02 10:00:00,5.21,5.22,5.21,5.21,48300.0,5.21,5.22,5.21,5.21,48300.0
2012-11-02 10:10:00,5.21,5.22,5.2,5.2,149100.0,5.21,5.22,5.2,5.2,149100.0
2012-11-02 10:20:00,5.2,5.21,5.18,5.21,262500.0,5.2,5.21,5.18,5.21,262500.0
2012-11-02 10:30:00,5.21,5.24,5.21,5.21,365600.0,5.21,5.24,5.21,5.21,365600.0
2012-11-02 10:40:00,5.21,5.22,5.2,5.2,95600.0,5.21,5.22,5.2,5.2,95600.0
2012-11-02 10:50:00,5.2,5.21,5.2,5.2,82900.0,5.2,5.21,5.2,5.2,82900.0
2012-11-02 11:00:00,5.2,5.21,5.19,5.19,91200.0,5.2,5.21,5.19,5.19,91200.0
2012-11-02 11:10:00,5.2,5.2,5.19,5.19,58400.0,5.2,5.2,5.19,5.19,58400.0
2012-11-02 11:20:00,5.19,5.2,5.19,5.19,37600.0,5.19,5.2,5.19,5.19,37600.0
2012-11-02 11:30:00,5.2,5.21,5.19,5.2,112200.0,5.2,5.21,5.19,5.2,112200.0
2012-11-02 11:40:00,5.2,5.21,5.2,5.2,18000.0,5.2,5.21,5.2,5.2,18000.0
2012-11-02 11:50:00,5.2,5.21,5.2,5.21,110800.0,5.2,5.21,5.2,5.21,110800.0
2012-11-02 12:00:00,5.21,5.21,5.2,5.21,21200.0,5.21,5.21,5.2,5.21,21200.0
2012-11-02 12:10:00,5.21,5.21,5.2,5.21,35200.0,5.21,5.21,5.2,5.21,35200.0
2012-11-02 12:20:00,5.21,5.21,5.2,5.2,53200.0,5.21,5.21,5.2,5.2,53200.0
2012-11-02 12:30:00,5.2,5.21,5.2,5.2,26200.0,5.2,5.21,5.2,5.2,26200.0
2012-11-02 12:40:00,5.2,5.24,5.19,5.23,765100.0,5.2,5.24,5.19,5.23,765100.0
2012-11-02 12:50:00,5.24,5.24,5.21,5.21,132500.0,5.24,5.24,5.21,5.21,132500.0
2012-11-02 13:00:00,5.21,5.22,5.21,5.22,6700.0,5.21,5.22,5.21,5.22,6700.0
2012-11-02 13:10:00,5.22,5.23,5.21,5.22,95500.0,5.22,5.23,5.21,5.22,95500.0
2012-11-02 13:20:00,5.22,5.24,5.21,5.23,286900.0,5.22,5.24,5.21,5.23,286900.0
2012-11-02 13:30:00,5.23,5.25,5.22,5.24,972500.0,5.23,5.25,5.22,5.24,972500.0
2012-11-02 13:40:00,5.23,5.24,5.23,5.24,75000.0,5.23,5.24,5.23,5.24,75000.0
2012-11-02 13:50:00,5.24,5.24,5.22,5.22,85100.0,5.24,5.24,5.22,5.22,85100.0
2012-11-02 14:00:00,5.22,5.23,5.21,5.21,74700.0,5.22,5.23,5.21,5.21,74700.0
2012-11-02 14:10:00,5.21,5.22,5.21,5.21,54700.0,5.21,5.22,5.21,5.21,54700.0
2012-11-02 14:20:00,5.21,5.22,5.21,5.21,63000.0,5.21,5.22,5.21,5.21,63000.0
2012-11-02 14:30:00,5.21,5.22,5.2,5.2,183300.0,5.21,5.22,5.2,5.2,183300.0
2012-11-02 14:40:00,5.21,5.21,5.19,5.19,135200.0,5.21,5.21,5.19,5.19,135200.0
2012-11-02 14:50:00,5.19,5.21,5.19,5.21,147100.0,5.19,5.21,5.19,5.21,147100.0
2012-11-02 15:00:00,5.21,5.21,5.2,5.21,123800.0,5.21,5.21,5.2,5.21,123800.0
2012-11-02 15:10:00,5.2,5.21,5.19,5.21,232000.0,5.2,5.21,5.19,5.21,232000.0
2012-11-02 15:20:00,5.21,5.22,5.2,5.2,229500.0,5.21,5.22,5.2,5.2,229500.0
2012-11-02 15:30:00,5.21,5.21,5.19,5.19,310800.0,5.21,5.21,5.19,5.19,310800.0
2012-11-02 15:40:00,5.2,5.2,5.17,5.17,510400.0,5.2,5.2,5.17,5.17,510400.0
2012-11-02 15:50:00,5.18,5.2,5.17,5.19,1609800.0,5.18,5.2,5.17,5.19,1609800.0
2012-11-05 09:30:00,5.2,5.2,5.17,5.2,129600.0,5.2,5.2,5.17,5.2,129600.0
2012-11-05 09:40:00,5.19,5.2,5.17,5.2,111000.0,5.19,5.2,5.17,5.2,111000.0
2012-11-05 09:50:00,5.2,5.23,5.19,5.2,211100.0,5.2,5.23,5.19,5.2,211100.0
2012-11-05 10:00:00,5.2,5.24,5.2,5.21,351200.0,5.2,5.24,5.2,5.21,351200.0
2012-11-05 10:10:00,5.22,5.25,5.21,5.23,363100.0,5.22,5.25,5.21,5.23,363100.0
2012-11-05 10:20:00,5.24,5.25,5.23,5.25,78000.0,5.24,5.25,5.23,5.25,78000.0
2012-11-05 10:30:00,5.25,5.27,5.24,5.26,265700.0,5.25,5.27,5.24,5.26,265700.0
2012-11-05 10:40:00,5.27,5.28,5.25,5.25,561700.0,5.27,5.28,5.25,5.25,561700.0
2012-11-05 10:50:00,5.25,5.29,5.25,5.27,520000.0,5.25,5.29,5.25,5.27,520000.0
2012-11-05 11:00:00,5.27,5.29,5.26,5.28,426600.0,5.27,5.29,5.26,5.28,426600.0
2012-11-05 11:10:00,5.27,5.28,5.27,5.27,60800.0,5.27,5.28,5.27,5.27,60800.0
2012-11-05 11:20:00,5.28,5.29,5.27,5.28,147400.0,5.28,5.29,5.27,5.28,147400.0
2012-11-05 11:30:00,5.29,5.31,5.28,5.29,658000.0,5.29,5.31,5.28,5.29,658000.0
2012-11-05 11:40:00,5.3,5.3,5.28,5.28,243600.0,5.3,5.3,5.28,5.28,243600.0
2012-11-05 11:50:00,5.29,5.29,5.28,5.29,201100.0,5.29,5.29,5.28,5.29,201100.0
2012-11-05 12:00:00,5.28,5.29,5.28,5.29,117500.0,5.28,5.29,5.28,5.29,117500.0
2012-11-05 12:10:00,5.29,5.29,5.27,5.28,296400.0,5.29,5.29,5.27,5.28,296400.0
2012-11-05 12:20:00,5.28,5.28,5.25,5.25,409000.0,5.28,5.28,5.25,5.25,409000.0
2012-11-05 12:30:00,5.25,5.29,5.25,5.28,628600.0,5.25,5.29,5.25,5.28,628600.0
2012-11-05 12:40:00,5.27,5.28,5.27,5.28,83400.0,5.27,5.28,5.27,5.28,83400.0
2012-11-05 12:50:00,5.28,5.28,5.27,5.28,78800.0,5.28,5.28,5.27,5.28,78800.0
2012-11-05 13:00:00,5.28,5.29,5.27,5.29,154300.0,5.28,5.29,5.27,5.29,154300.0
2012-11-05 13:10:00,5.29,5.31,5.28,5.31,363000.0,5.29,5.31,5.28,5.31,363000.0
2012-11-05 13:20:00,5.31,5.31,5.3,5.31,117900.0,5.31,5.31,5.3,5.31,117900.0
2012-11-05 13:30:00,5.31,5.32,5.3,5.31,197200.0,5.31,5.32,5.3,5.31,197200.0
2012-11-05 13:40:00,5.31,5.32,5.3,5.3,202700.0,5.31,5.32,5.3,5.3,202700.0
2012-11-05 13:50:00,5.3,5.31,5.3,5.31,141000.0,5.3,5.31,5.3,5.31,141000.0
2012-11-05 14:00:00,5.31,5.31,5.3,5.31,124700.0,5.31,5.31,5.3,5.31,124700.0
2012-11-05 14:10:00,5.31,5.31,5.3,5.31,115900.0,5.31,5.31,5.3,5.31,115900.0
2012-11-05 14:20:00,5.31,5.31,5.3,5.31,260900.0,5.31,5.31,5.3,5.31,260900.0
2012-11-05 14:30:00,5.31,5.32,5.3,5.32,243000.0,5.31,5.32,5.3,5.32,243000.0
2012-11-05 14:40:00,5.32,5.33,5.31,5.33,310800.0,5.32,5.33,5.31,5.33,310800.0
2012-11-05 14:50:00,5.32,5.34,5.32,5.33,1100200.0,5.32,5.34,5.32,5.33,1100200.0
2012-11-05 15:00:00,5.33,5.33,5.32,5.33,291700.0,5.33,5.33,5.32,5.33,291700.0
2012-11-05 15:10:00,5.32,5.33,5.31,5.32,263600.0,5.32,5.33,5.31,5.32,263600.0
2012-11-05 15:20:00,5.32,5.34,5.31,5.33,620700.0,5.32,5.34,5.31,5.33,620700.0
2012-11-05 15:30:00,5.33,5.34,5.32,5.32,481300.0,5.33,5.34,5.32,5.32,481300.0
2012-11-05 15:40:00,5.32,5.35,5.32,5.33,1181700.0,5.32,5.35,5.32,5.33,1181700.0
2012-11-05 15:50:00,5.33,5.35,5.33,5.35,1901800.0,5.33,5.35,5.33,5.35,1901800.0
2012-11-06 09:30:00,5.33,5.35,5.31,5.33,175900.0,5.33,5.35,5.31,5.33,175900.0
2012-11-06 09:40:00,5.33,5.34,5.32,5.32,104700.0,5.33,5.34,5.32,5.32,104700.0
2012-11-06 09:50:00,5.32,5.33,5.31,5.33,114900.0,5.32,5.33,5.31,5.33,114900.0
2012-11-06 10:00:00,5.33,5.34,5.32,5.34,111700.0,5.33,5.34,5.32,5.34,111700.0
2012-11-06 10:10:00,5.33,5.34,5.33,5.34,54200.0,5.33,5.34,5.33,5.34,54200.0
2012-11-06 10:20:00,5.34,5.35,5.31,5.33,442600.0,5.34,5.35,5.31,5.33,442600.0
2012-11-06 10:30:00,5.33,5.33,5.32,5.32,58000.0,5.33,5.33,5.32,5.32,58000.0
2012-11-06 10:40:00,5.33,5.36,5.32,5.36,874500.0,5.33,5.36,5.32,5.36,874500.0
2012-11-06 10:50:00,5.36,5.37,5.35,5.36,207400.0,5.36,5.37,5.35,5.36,207400.0
2012-11-06 11:00:00,5.36,5.36,5.35,5.35,69800.0,5.36,5.36,5.35,5.35,69800.0
2012-11-06 11:10:00,5.35,5.38,5.35,5.38,288300.0,5.35,5.38,5.35,5.38,288300.0
2012-11-06 11:20:00,5.38,5.38,5.36,5.38,374500.0,5.38,5.38,5.36,5.38,374500.0
2012-11-06 11:30:00,5.38,5.42,5.37,5.4,301600.0,5.38,5.42,5.37,5.4,301600.0
2012-11-06 11:40:00,5.4,5.41,5.39,5.41,98900.0,5.4,5.41,5.39,5.41,98900.0
2012-11-06 11:50:00,5.41,5.42,5.4,5.42,135100.0,5.41,5.42,5.4,5.42,135100.0
2012-11-06 12:00:00,5.42,5.44,5.41,5.42,359200.0,5.42,5.44,5.41,5.42,359200.0
2012-11-06 12:10:00,5.41,5.43,5.41,5.43,223700.0,5.41,5.43,5.41,5.43,223700.0
2012-11-06 12:20:00,5.43,5.43,5.42,5.42,127200.0,5.43,5.43,5.42,5.42,127200.0
2012-11-06 12:30:00,5.43,5.44,5.41,5.43,649600.0,5.43,5.44,5.41,5.43,649600.0
2012-11-06 12:40:00,5.42,5.43,5.4,5.41,372400.0,5.42,5.43,5.4,5.41,372400.0
2012-11-06 12:50:00,5.41,5.43,5.41,5.43,283300.0,5.41,5.43,5.41,5.43,283300.0
2012-11-06 13:00:00,5.43,5.45,5.42,5.42,603000.0,5.43,5.45,5.42,5.42,603000.0
2012-11-06 13:10:00,5.42,5.42,5.4,5.41,168700.0,5.42,5.42,5.4,5.41,168700.0
2012-11-06 13:20:00,5.4,5.43,5.4,5.42,167700.0,5.4,5.43,5.4,5.42,167700.0
2012-11-06 13:30:00,5.42,5.43,5.41,5.43,46600.0,5.42,5.43,5.41,5.43,46600.0
2012-11-06 13:40:00,5.43,5.43,5.42,5.42,58100.0,5.43,5.43,5.42,5.42,58100.0
2012-11-06 13:50:00,5.43,5.43,5.4,5.41,431200.0,5.43,5.43,5.4,5.41,431200.0
2012-11-06 14:00:00,5.41,5.41,5.39,5.4,92300.0,5.41,5.41,5.39,5.4,92300.0
2012-11-06 14:10:00,5.4,5.4,5.39,5.4,118600.0,5.4,5.4,5.39,5.4,118600.0
2012-11-06 14:20:00,5.4,5.4,5.39,5.4,136000.0,5.4,5.4,5.39,5.4,136000.0
2012-11-06 14:30:00,5.4,5.4,5.39,5.4,151300.0,5.4,5.4,5.39,5.4,151300.0
2012-11-06 14:40:00,5.4,5.4,5.38,5.38,283700.0,5.4,5.4,5.38,5.38,283700.0
2012-11-06 14:50:00,5.39,5.39,5.36,5.37,232800.0,5.39,5.39,5.36,5.37,232800.0
2012-11-06 15:00:00,5.36,5.37,5.36,5.37,101700.0,5.36,5.37,5.36,5.37,101700.0
2012-11-06 15:10:00,5.37,5.38,5.36,5.38,219000.0,5.37,5.38,5.36,5.38,219000.0
2012-11-06 15:20:00,5.38,5.38,5.35,5.35,443600.0,5.38,5.38,5.35,5.35,443600.0
2012-11-06 15:30:00,5.36,5.36,5.35,5.36,138400.0,5.36,5.36,5.35,5.36,138400.0
2012-11-06 15:40:00,5.36,5.36,5.33,5.35,770700.0,5.36,5.36,5.33,5.35,770700.0
2012-11-06 15:50:00,5.35,5.36,5.34,5.35,578500.0,5.35,5.36,5.34,5.35,578500.0
2012-11-07 09:30:00,5.31,5.32,5.22,5.24,338400.0,5.31,5.32,5.22,5.24,338400.0
2012-11-07 09:40:00,5.24,5.24,5.2,5.22,236100.0,5.24,5.24,5.2,5.22,236100.0
2012-11-07 09:50:00,5.22,5.22,5.18,5.2,240100.0,5.22,5.22,5.18,5.2,240100.0
2012-11-07 10:00:00,5.2,5.21,5.17,5.21,532000.0,5.2,5.21,5.17,5.21,532000.0
2012-11-07 10:10:00,5.2,5.22,5.2,5.21,418500.0,5.2,5.22,5.2,5.21,418500.0
2012-11-07 10:20:00,5.21,5.23,5.2,5.23,227300.0,5.21,5.23,5.2,5.23,227300.0
2012-11-07 10:30:00,5.23,5.24,5.22,5.23,269400.0,5.23,5.24,5.22,5.23,269400.0
2012-11-07 10:40:00,5.22,5.23,5.2,5.21,768900.0,5.22,5.23,5.2,5.21,768900.0
2012-11-07 10:50:00,5.21,5.22,5.19,5.21,471300.0,5.21,5.22,5.19,5.21,471300.0
2012-11-07 11:00:00,5.21,5.22,5.2,5.22,241800.0,5.21,5.22,5.2,5.22,241800.0
2012-11-07 11:10:00,5.21,5.22,5.17,5.18,431000.0,5.21,5.22,5.17,5.18,431000.0
2012-11-07 11:20:00,5.17,5.19,5.15,5.15,729100.0,5.17,5.19,5.15,5.15,729100.0
2012-11-07 11:30:00,5.16,5.16,5.13,5.16,177600.0,5.16,5.16,5.13,5.16,177600.0
2012-11-07 11:40:00,5.16,5.18,5.15,5.17,222100.0,5.16,5.18,5.15,5.17,222100.0
2012-11-07 11:50:00,5.17,5.17,5.16,5.16,54600.0,5.17,5.17,5.16,5.16,54600.0
2012-11-07 12:00:00,5.17,5.19,5.16,5.19,129100.0,5.17,5.19,5.16,5.19,129100.0
2012-11-07 12:10:00,5.18,5.2,5.18,5.2,76500.0,5.18,5.2,5.18,5.2,76500.0
2012-11-07 12:20:00,5.2,5.21,5.19,5.2,208100.0,5.2,5.21,5.19,5.2,208100.0
2012-11-07 12:30:00,5.2,5.2,5.18,5.19,305900.0,5.2,5.2,5.18,5.19,305900.0
2012-11-07 12:40:00,5.19,5.19,5.16,5.17,411600.0,5.19,5.19,5.16,5.17,411600.0
2012-11-07 12:50:00,5.18,5.19,5.17,5.18,183900.0,5.18,5.19,5.17,5.18,183900.0
2012-11-07 13:00:00,5.19,5.22,5.18,5.22,166000.0,5.19,5.22,5.18,5.22,166000.0
2012-11-07 13:10:00,5.22,5.23,5.2,5.21,177100.0,5.22,5.23,5.2,5.21,177100.0
2012-11-07 13:20:00,5.2,5.21,5.19,5.2,189900.0,5.2,5.21,5.19,5.2,189900.0
2012-11-07 13:30:00,5.2,5.21,5.19,5.21,37800.0,5.2,5.21,5.19,5.21,37800.0
2012-11-07 13:40:00,5.21,5.21,5.2,5.21,21700.0,5.21,5.21,5.2,5.21,21700.0
2012-11-07 13:50:00,5.21,5.21,5.2,5.2,27800.0,5.21,5.21,5.2,5.2,27800.0
2012-11-07 14:00:00,5.21,5.24,5.2,5.24,233700.0,5.21,5.24,5.2,5.24,233700.0
2012-11-07 14:10:00,5.24,5.24,5.19,5.19,419900.0,5.24,5.24,5.19,5.19,419900.0
2012-11-07 14:20:00,5.19,5.2,5.19,5.2,46900.0,5.19,5.2,5.19,5.2,46900.0
2012-11-07 14:30:00,5.2,5.2,5.17,5.17,133700.0,5.2,5.2,5.17,5.17,133700.0
2012-11-07 14:40:00,5.17,5.19,5.17,5.18,246300.0,5.17,5.19,5.17,5.18,246300.0
2012-11-07 14:50:00,5.18,5.2,5.17,5.2,98800.0,5.18,5.2,5.17,5.2,98800.0
2012-11-07 15:00:00,5.2,5.2,5.18,5.18,101000.0,5.2,5.2,5.18,5.18,101000.0
2012-11-07 15:10:00,5.19,5.19,5.18,5.18,112600.0,5.19,5.19,5.18,5.18,112600.0
2012-11-07 15:20:00,5.19,5.19,5.18,5.19,61900.0,5.19,5.19,5.18,5.19,61900.0
2012-11-07 15:30:00,5.19,5.21,5.18,5.19,412800.0,5.19,5.21,5.18,5.19,412800.0
2012-11-07 15:40:00,5.19,5.21,5.17,5.18,433100.0,5.19,5.21,5.17,5.18,433100.0
2012-11-07 15:50:00,5.19,5.2,5.16,5.17,745500.0,5.19,5.2,5.16,5.17,745500.0
2012-11-08 09:30:00,5.16,5.21,5.16,5.2,452000.0,5.16,5.21,5.16,5.2,452000.0
2012-11-08 09:40:00,5.2,5.21,5.17,5.17,267900.0,5.2,5.21,5.17,5.17,267900.0
2012-11-08 09:50:00,5.17,5.18,5.15,5.15,70500.0,5.17,5.18,5.15,5.15,70500.0
2012-11-08 10:00:00,5.15,5.17,5.14,5.15,853100.0,5.15,5.17,5.14,5.15,853100.0
2012-11-08 10:10:00,5.15,5.16,5.14,5.15,217300.0,5.15,5.16,5.14,5.15,217300.0
2012-11-08 10:20:00,5.15,5.16,5.13,5.16,364200.0,5.15,5.16,5.13,5.16,364200.0
2012-11-08 10:30:00,5.16,5.21,5.15,5.19,635500.0,5.16,5.21,5.15,5.19,635500.0
2012-11-08 10:40:00,5.19,5.19,5.16,5.18,244800.0,5.19,5.19,5.16,5.18,244800.0
2012-11-08 10:50:00,5.18,5.18,5.16,5.16,151600.0,5.18,5.18,5.16,5.16,151600.0
2012-11-08 11:00:00,5.17,5.19,5.14,5.18,1416800.0,5.17,5.19,5.14,5.18,1416800.0
2012-11-08 11:10:00,5.18,5.18,5.16,5.16,133100.0,5.18,5.18,5.16,5.16,133100.0
2012-11-08 11:20:00,5.16,5.16,5.15,5.15,115200.0,5.16,5.16,5.15,5.15,115200.0
2012-11-08 11:30:00,5.15,5.16,5.13,5.15,203700.0,5.15,5.16,5.13,5.15,203700.0
2012-11-08 11:40:00,5.15,5.17,5.14,5.16,238100.0,5.15,5.17,5.14,5.16,238100.0
2012-11-08 11:50:00,5.15,5.16,5.15,5.16,88400.0,5.15,5.16,5.15,5.16,88400.0
2012-11-08 12:00:00,5.16,5.16,5.15,5.15,38300.0,5.16,5.16,5.15,5.15,38300.0
2012-11-08 12:10:00,5.15,5.16,5.13,5.13,107100.0,5.15,5.16,5.13,5.13,107100.0
2012-11-08 12:20:00,5.14,5.15,5.13,5.15,114300.0,5.14,5.15,5.13,5.15,114300.0
2012-11-08 12:30:00,5.15,5.15,5.13,5.13,82400.0,5.15,5.15,5.13,5.13,82400.0
2012-11-08 12:40:00,5.13,5.14,5.12,5.12,145100.0,5.13,5.14,5.12,5.12,145100.0
2012-11-08 12:50:00,5.13,5.13,5.12,5.13,57600.0,5.13,5.13,5.12,5.13,57600.0
2012-11-08 13:00:00,5.12,5.13,5.11,5.11,75400.0,5.12,5.13,5.11,5.11,75400.0
2012-11-08 13:10:00,5.11,5.12,5.11,5.11,62600.0,5.11,5.12,5.11,5.11,62600.0
2012-11-08 13:20:00,5.12,5.13,5.09,5.11,482900.0,5.12,5.13,5.09,5.11,482900.0
2012-11-08 13:30:00,5.11,5.12,5.1,5.12,162300.0,5.11,5.12,5.1,5.12,162300.0
2012-11-08 13:40:00,5.12,5.12,5.09,5.09,322300.0,5.12,5.12,5.09,5.09,322300.0
2012-11-08 13:50:00,5.1,5.13,5.09,5.12,285600.0,5.1,5.13,5.09,5.12,285600.0
2012-11-08 14:00:00,5.13,5.14,5.11,5.11,166000.0,5.13,5.14,5.11,5.11,166000.0
2012-11-08 14:10:00,5.11,5.13,5.1,5.12,315500.0,5.11,5.13,5.1,5.12,315500.0
2012-11-08 14:20:00,5.12,5.12,5.1,5.11,107000.0,5.12,5.12,5.1,5.11,107000.0
2012-11-08 14:30:00,5.11,5.11,5.09,5.1,132800.0,5.11,5.11,5.09,5.1,132800.0
2012-11-08 14:40:00,5.09,5.1,5.09,5.1,51300.0,5.09,5.1,5.09,5.1,51300.0
2012-11-08 14:50:00,5.1,5.12,5.1,5.1,223400.0,5.1,5.12,5.1,5.1,223400.0
2012-11-08 15:00:00,5.11,5.11,5.1,5.11,90500.0,5.11,5.11,5.1,5.11,90500.0
2012-11-08 15:10:00,5.11,5.13,5.1,5.13,379400.0,5.11,5.13,5.1,5.13,379400.0
2012-11-08 15:20:00,5.13,5.13,5.12,5.12,225100.0,5.13,5.13,5.12,5.12,225100.0
2012-11-08 15:30:00,5.13,5.13,5.11,5.11,459300.0,5.13,5.13,5.11,5.11,459300.0
2012-11-08 15:40:00,5.12,5.12,5.08,5.08,401300.0,5.12,5.12,5.08,5.08,401300.0
2012-11-08 15:50:00,5.09,5.11,5.08,5.09,1248000.0,5.09,5.11,5.08,5.09,1248000.0
2012-11-09 09:30:00,5.08,5.13,5.08,5.11,171100.0,5.08,5.13,5.08,5.11,171100.0
2012-11-09 09:40:00,5.12,5.15,5.11,5.13,208500.0,5.12,5.15,5.11,5.13,208500.0
2012-11-09 09:50:00,5.12,5.16,5.11,5.16,186900.0,5.12,5.16,5.11,5.16,186900.0
2012-11-09 10:00:00,5.16,5.18,5.15,5.18,256500.0,5.16,5.18,5.15,5.18,256500.0
2012-11-09 10:10:00,5.17,5.19,5.15,5.18,526400.0,5.17,5.19,5.15,5.18,526400.0
2012-11-09 10:20:00,5.18,5.2,5.17,5.19,208700.0,5.18,5.2,5.17,5.19,208700.0
2012-11-09 10:30:00,5.19,5.19,5.17,5.19,168600.0,5.19,5.19,5.17,5.19,168600.0
2012-11-09 10:40:00,5.19,5.21,5.18,5.2,267700.0,5.19,5.21,5.18,5.2,267700.0
2012-11-09 10:50:00,5.19,5.2,5.18,5.19,86500.0,5.19,5.2,5.18,5.19,86500.0
2012-11-09 11:00:00,5.18,5.21,5.17,5.19,1191600.0,5.18,5.21,5.17,5.19,1191600.0
2012-11-09 11:10:00,5.19,5.2,5.17,5.19,296300.0,5.19,5.2,5.17,5.19,296300.0
2012-11-09 11:20:00,5.19,5.19,5.17,5.18,69500.0,5.19,5.19,5.17,5.18,69500.0
2012-11-09 11:30:00,5.18,5.2,5.17,5.19,152500.0,5.18,5.2,5.17,5.19,152500.0
2012-11-09 11:40:00,5.19,5.21,5.18,5.2,272300.0,5.19,5.21,5.18,5.2,272300.0
2012-11-09 11:50:00,5.19,5.2,5.18,5.2,138200.0,5.19,5.2,5.18,5.2,138200.0
2012-11-09 12:00:00,5.2,5.22,5.19,5.2,364700.0,5.2,5.22,5.19,5.2,364700.0
2012-11-09 12:10:00,5.2,5.21,5.19,5.21,43100.0,5.2,5.21,5.19,5.21,43100.0
2012-11-09 12:20:00,5.21,5.23,5.2,5.22,536700.0,5.21,5.23,5.2,5.22,536700.0
2012-11-09 12:30:00,5.23,5.24,5.22,5.23,150900.0,5.23,5.24,5.22,5.23,150900.0
2012-11-09 12:40:00,5.24,5.24,5.22,5.23,204700.0,5.24,5.24,5.22,5.23,204700.0
2012-11-09 12:50:00,5.22,5.23,5.21,5.21,98900.0,5.22,5.23,5.21,5.21,98900.0
2012-11-09 13:00:00,5.21,5.23,5.21,5.23,91700.0,5.21,5.23,5.21,5.23,91700.0
2012-11-09 13:10:00,5.22,5.24,5.19,5.22,365400.0,5.22,5.24,5.19,5.22,365400.0
2012-11-09 13:20:00,5.23,5.23,5.19,5.19,226800.0,5.23,5.23,5.19,5.19,226800.0
2012-11-09 13:30:00,5.2,5.2,5.17,5.2,375100.0,5.2,5.2,5.17,5.2,375100.0
2012-11-09 13:40:00,5.2,5.21,5.19,5.19,206800.0,5.2,5.21,5.19,5.19,206800.0
2012-11-09 13:50:00,5.19,5.2,5.19,5.19,102700.0,5.19,5.2,5.19,5.19,102700.0
2012-11-09 14:00:00,5.19,5.2,5.18,5.18,88600.0,5.19,5.2,5.18,5.18,88600.0
2012-11-09 14:10:00,5.18,5.21,5.18,5.19,155000.0,5.18,5.21,5.18,5.19,155000.0
2012-11-09 14:20:00,5.19,5.2,5.19,5.19,64200.0,5.19,5.2,5.19,5.19,64200.0
2012-11-09 14:30:00,5.19,5.21,5.19,5.19,139600.0,5.19,5.21,5.19,5.19,139600.0
2012-11-09 14:40:00,5.19,5.2,5.18,5.18,129800.0,5.19,5.2,5.18,5.18,129800.0
2012-11-09 14:50:00,5.19,5.2,5.18,5.18,156600.0,5.19,5.2,5.18,5.18,156600.0
2012-11-09 15:00:00,5.19,5.19,5.17,5.17,170000.0,5.19,5.19,5.17,5.17,170000.0
2012-11-09 15:10:00,5.17,5.18,5.16,5.17,534200.0,5.17,5.18,5.16,5.17,534200.0
2012-11-09 15:20:00,5.17,5.19,5.17,5.19,322300.0,5.17,5.19,5.17,5.19,322300.0
2012-11-09 15:30:00,5.19,5.19,5.17,5.18,1386900.0,5.19,5.19,5.17,5.18,1386900.0
2012-11-09 15:40:00,5.18,5.2,5.17,5.17,860800.0,5.18,5.2,5.17,5.17,860800.0
2012-11-09 15:50:00,5.18,5.18,5.14,5.14,1994100.0,5.18,5.18,5.14,5.14,1994100.0
2012-11-12 09:30:00,5.17,5.2,5.15,5.17,547400.0,5.17,5.2,5.15,5.17,547400.0
2012-11-12 09:40:00,5.17,5.18,5.16,5.17,85100.0,5.17,5.18,5.16,5.17,85100.0
2012-11-12 09:50:00,5.17,5.21,5.17,5.2,335900.0,5.17,5.21,5.17,5.2,335900.0
2012-11-12 10:00:00,5.2,5.21,5.18,5.18,97700.0,5.2,5.21,5.18,5.18,97700.0
2012-11-12 10:10:00,5.18,5.19,5.16,5.17,215700.0,5.18,5.19,5.16,5.17,215700.0
2012-11-12 10:20:00,5.17,5.18,5.17,5.17,35600.0,5.17,5.18,5.17,5.17,35600.0
2012-11-12 10:30:00,5.17,5.18,5.17,5.18,172400.0,5.17,5.18,5.17,5.18,172400.0
2012-11-12 10:40:00,5.18,5.19,5.18,5.18,121100.0,5.18,5.19,5.18,5.18,121100.0
2012-11-12 10:50:00,5.18,5.19,5.17,5.17,65300.0,5.18,5.19,5.17,5.17,65300.0
2012-11-12 11:00:00,5.17,5.18,5.17,5.17,19700.0,5.17,5.18,5.17,5.17,19700.0
2012-11-12 11:10:00,5.17,5.18,5.17,5.18,109500.0,5.17,5.18,5.17,5.18,109500.0
2012-11-12 11:20:00,5.18,5.18,5.17,5.18,21600.0,5.18,5.18,5.17,5.18,21600.0
2012-11-12 11:30:00,5.17,5.19,5.17,5.18,189700.0,5.17,5.19,5.17,5.18,189700.0
2012-11-12 11:40:00,5.18,5.19,5.17,5.18,67500.0,5.18,5.19,5.17,5.18,67500.0
2012-11-12 11:50:00,5.19,5.2,5.18,5.2,581100.0,5.19,5.2,5.18,5.2,581100.0
2012-11-12 12:00:00,5.2,5.21,5.19,5.21,185900.0,5.2,5.21,5.19,5.21,185900.0
2012-11-12 12:10:00,5.21,5.21,5.18,5.2,1193800.0,5.21,5.21,5.18,5.2,1193800.0
2012-11-12 12:20:00,5.2,5.2,5.19,5.2,26800.0,5.2,5.2,5.19,5.2,26800.0
2012-11-12 12:30:00,5.2,5.21,5.19,5.21,71700.0,5.2,5.21,5.19,5.21,71700.0
2012-11-12 12:40:00,5.21,5.22,5.21,5.22,125000.0,5.21,5.22,5.21,5.22,125000.0
2012-11-12 12:50:00,5.22,5.22,5.21,5.21,47200.0,5.22,5.22,5.21,5.21,47200.0
2012-11-12 13:00:00,5.22,5.22,5.21,5.21,38100.0,5.22,5.22,5.21,5.21,38100.0
2012-11-12 13:10:00,5.21,5.22,5.21,5.22,19600.0,5.21,5.22,5.21,5.22,19600.0
2012-11-12 13:20:00,5.21,5.22,5.21,5.21,54800.0,5.21,5.22,5.21,5.21,54800.0
2012-11-12 13:30:00,5.21,5.22,5.2,5.21,82300.0,5.21,5.22,5.2,5.21,82300.0
2012-11-12 13:40:00,5.21,5.21,5.2,5.21,32300.0,5.21,5.21,5.2,5.21,32300.0
2012-11-12 13:50:00,5.2,5.21,5.2,5.21,27600.0,5.2,5.21,5.2,5.21,27600.0
2012-11-12 14:00:00,5.2,5.21,5.19,5.19,108300.0,5.2,5.21,5.19,5.19,108300.0
2012-11-12 14:10:00,5.19,5.2,5.19,5.19,49000.0,5.19,5.2,5.19,5.19,49000.0
2012-11-12 14:20:00,5.19,5.2,5.19,5.19,45900.0,5.19,5.2,5.19,5.19,45900.0
2012-11-12 14:30:00,5.2,5.2,5.18,5.19,78500.0,5.2,5.2,5.18,5.19,78500.0
2012-11-12 14:40:00,5.18,5.19,5.18,5.19,85900.0,5.18,5.19,5.18,5.19,85900.0
2012-11-12 14:50:00,5.19,5.21,5.18,5.21,391400.0,5.19,5.21,5.18,5.21,391400.0
2012-11-12 15:00:00,5.21,5.22,5.19,5.2,573400.0,5.21,5.22,5.19,5.2,573400.0
2012-11-12 15:10:00,5.2,5.21,5.2,5.2,289800.0,5.2,5.21,5.2,5.2,289800.0
2012-11-12 15:20:00,5.2,5.21,5.19,5.2,122000.0,5.2,5.21,5.19,5.2,122000.0
2012-11-12 15:30:00,5.2,5.21,5.19,5.19,118800.0,5.2,5.21,5.19,5.19,118800.0
2012-11-12 15:40:00,5.2,5.21,5.19,5.2,316000.0,5.2,5.21,5.19,5.2,316000.0
2012-11-12 15:50:00,5.2,5.21,5.18,5.21,756900.0,5.2,5.21,5.18,5.21,756900.0
2012-11-13 09:30:00,5.2,5.29,5.18,5.28,571200.0,5.2,5.29,5.18,5.28,571200.0
2012-11-13 09:40:00,5.28,5.33,5.25,5.3,834100.0,5.28,5.33,5.25,5.3,834100.0
2012-11-13 09:50:00,5.3,5.31,5.27,5.3,1470400.0,5.3,5.31,5.27,5.3,1470400.0
2012-11-13 10:00:00,5.29,5.3,5.26,5.27,790300.0,5.29,5.3,5.26,5.27,790300.0
2012-11-13 10:10:00,5.28,5.3,5.27,5.29,265400.0,5.28,5.3,5.27,5.29,265400.0
2012-11-13 10:20:00,5.28,5.3,5.27,5.28,304700.0,5.28,5.3,5.27,5.28,304700.0
2012-11-13 10:30:00,5.28,5.3,5.27,5.3,788500.0,5.28,5.3,5.27,5.3,788500.0
2012-11-13 10:40:00,5.29,5.3,5.28,5.29,355700.0,5.29,5.3,5.28,5.29,355700.0
2012-11-13 10:50:00,5.29,5.31,5.28,5.31,304000.0,5.29,5.31,5.28,5.31,304000.0
2012-11-13 11:00:00,5.31,5.32,5.3,5.31,324800.0,5.31,5.32,5.3,5.31,324800.0
2012-11-13 11:10:00,5.32,5.32,5.31,5.32,235300.0,5.32,5.32,5.31,5.32,235300.0
2012-11-13 11:20:00,5.32,5.32,5.31,5.32,146500.0,5.32,5.32,5.31,5.32,146500.0
2012-11-13 11:30:00,5.31,5.32,5.29,5.29,227400.0,5.31,5.32,5.29,5.29,227400.0
2012-11-13 11:40:00,5.29,5.3,5.27,5.27,445200.0,5.29,5.3,5.27,5.27,445200.0
2012-11-13 11:50:00,5.27,5.3,5.27,5.29,612500.0,5.27,5.3,5.27,5.29,612500.0
2012-11-13 12:00:00,5.3,5.3,5.28,5.28,181500.0,5.3,5.3,5.28,5.28,181500.0
2012-11-13 12:10:00,5.29,5.31,5.28,5.31,311300.0,5.29,5.31,5.28,5.31,311300.0
2012-11-13 12:20:00,5.31,5.31,5.28,5.28,176400.0,5.31,5.31,5.28,5.28,176400.0
2012-11-13 12:30:00,5.29,5.29,5.27,5.28,116800.0,5.29,5.29,5.27,5.28,116800.0
2012-11-13 12:40:00,5.27,5.28,5.26,5.27,471800.0,5.27,5.28,5.26,5.27,471800.0
2012-11-13 12:50:00,5.27,5.28,5.27,5.27,77800.0,5.27,5.28,5.27,5.27,77800.0
2012-11-13 13:00:00,5.28,5.28,5.27,5.27,93300.0,5.28,5.28,5.27,5.27,93300.0
2012-11-13 13:10:00,5.27,5.29,5.27,5.28,215200.0,5.27,5.29,5.27,5.28,215200.0
2012-11-13 13:20:00,5.29,5.29,5.28,5.28,74800.0,5.29,5.29,5.28,5.28,74800.0
2012-11-13 13:30:00,5.28,5.29,5.25,5.25,145400.0,5.28,5.29,5.25,5.25,145400.0
2012-11-13 13:40:00,5.25,5.26,5.25,5.25,70300.0,5.25,5.26,5.25,5.25,70300.0
2012-11-13 13:50:00,5.25,5.27,5.25,5.27,174100.0,5.25,5.27,5.25,5.27,174100.0
2012-11-13 14:00:00,5.27,5.29,5.27,5.28,289600.0,5.27,5.29,5.27,5.28,289600.0
2012-11-13 14:10:00,5.29,5.29,5.28,5.28,106600.0,5.29,5.29,5.28,5.28,106600.0
2012-11-13 14:20:00,5.29,5.29,5.27,5.28,882800.0,5.29,5.29,5.27,5.28,882800.0
2012-11-13 14:30:00,5.28,5.29,5.28,5.28,135400.0,5.28,5.29,5.28,5.28,135400.0
2012-11-13 14:40:00,5.28,5.29,5.26,5.26,738100.0,5.28,5.29,5.26,5.26,738100.0
2012-11-13 14:50:00,5.27,5.27,5.25,5.25,139700.0,5.27,5.27,5.25,5.25,139700.0
2012-11-13 15:00:00,5.25,5.26,5.24,5.24,180400.0,5.25,5.26,5.24,5.24,180400.0
2012-11-13 15:10:00,5.24,5.25,5.22,5.22,175500.0,5.24,5.25,5.22,5.22,175500.0
2012-11-13 15:20:00,5.23,5.23,5.2,5.21,208900.0,5.23,5.23,5.2,5.21,208900.0
2012-11-13 15:30:00,5.21,5.24,5.21,5.22,361000.0,5.21,5.24,5.21,5.22,361000.0
2012-11-13 15:40:00,5.22,5.23,5.21,5.21,377100.0,5.22,5.23,5.21,5.21,377100.0
2012-11-13 15:50:00,5.21,5.22,5.19,5.2,947700.0,5.21,5.22,5.19,5.2,947700.0
2012-11-14 09:30:00,5.22,5.25,5.19,5.24,229600.0,5.22,5.25,5.19,5.24,229600.0
2012-11-14 09:40:00,5.24,5.28,5.23,5.25,178100.0,5.24,5.28,5.23,5.25,178100.0
2012-11-14 09:50:00,5.25,5.26,5.22,5.23,274300.0,5.25,5.26,5.22,5.23,274300.0
2012-11-14 10:00:00,5.23,5.24,5.21,5.23,188300.0,5.23,5.24,5.21,5.23,188300.0
2012-11-14 10:10:00,5.22,5.23,5.2,5.21,179600.0,5.22,5.23,5.2,5.21,179600.0
2012-11-14 10:20:00,5.21,5.21,5.2,5.2,178200.0,5.21,5.21,5.2,5.2,178200.0
2012-11-14 10:30:00,5.2,5.21,5.16,5.19,912500.0,5.2,5.21,5.16,5.19,912500.0
2012-11-14 10:40:00,5.19,5.2,5.16,5.18,2092100.0,5.19,5.2,5.16,5.18,2092100.0
2012-11-14 10:50:00,5.18,5.19,5.16,5.17,215100.0,5.18,5.19,5.16,5.17,215100.0
2012-11-14 11:00:00,5.16,5.19,5.15,5.19,141900.0,5.16,5.19,5.15,5.19,141900.0
2012-11-14 11:10:00,5.18,5.2,5.18,5.18,142300.0,5.18,5.2,5.18,5.18,142300.0
2012-11-14 11:20:00,5.19,5.2,5.17,5.2,159800.0,5.19,5.2,5.17,5.2,159800.0
2012-11-14 11:30:00,5.19,5.2,5.17,5.17,62200.0,5.19,5.2,5.17,5.17,62200.0
2012-11-14 11:40:00,5.17,5.2,5.17,5.2,331100.0,5.17,5.2,5.17,5.2,331100.0
2012-11-14 11:50:00,5.19,5.2,5.19,5.19,20000.0,5.19,5.2,5.19,5.19,20000.0
2012-11-14 12:00:00,5.19,5.2,5.18,5.18,51700.0,5.19,5.2,5.18,5.18,51700.0
2012-11-14 12:10:00,5.18,5.19,5.15,5.15,187400.0,5.18,5.19,5.15,5.15,187400.0
2012-11-14 12:20:00,5.15,5.16,5.15,5.15,25200.0,5.15,5.16,5.15,5.15,25200.0
2012-11-14 12:30:00,5.15,5.16,5.14,5.15,73000.0,5.15,5.16,5.14,5.15,73000.0
2012-11-14 12:40:00,5.14,5.15,5.14,5.14,54300.0,5.14,5.15,5.14,5.14,54300.0
2012-11-14 12:50:00,5.15,5.15,5.13,5.13,61100.0,5.15,5.15,5.13,5.13,61100.0
2012-11-14 13:00:00,5.14,5.15,5.13,5.15,181100.0,5.14,5.15,5.13,5.15,181100.0
2012-11-14 13:10:00,5.15,5.16,5.14,5.16,49500.0,5.15,5.16,5.14,5.16,49500.0
2012-11-14 13:20:00,5.16,5.16,5.15,5.15,37400.0,5.16,5.16,5.15,5.15,37400.0
2012-11-14 13:30:00,5.16,5.18,5.14,5.17,304200.0,5.16,5.18,5.14,5.17,304200.0
2012-11-14 13:40:00,5.16,5.17,5.16,5.17,96000.0,5.16,5.17,5.16,5.17,96000.0
2012-11-14 13:50:00,5.17,5.18,5.16,5.17,133100.0,5.17,5.18,5.16,5.17,133100.0
2012-11-14 14:00:00,5.17,5.19,5.17,5.17,129300.0,5.17,5.19,5.17,5.17,129300.0
2012-11-14 14:10:00,5.17,5.18,5.14,5.14,184200.0,5.17,5.18,5.14,5.14,184200.0
2012-11-14 14:20:00,5.14,5.17,5.14,5.17,88300.0,5.14,5.17,5.14,5.17,88300.0
2012-11-14 14:30:00,5.17,5.17,5.14,5.14,169100.0,5.17,5.17,5.14,5.14,169100.0
2012-11-14 14:40:00,5.15,5.16,5.14,5.15,70500.0,5.15,5.16,5.14,5.15,70500.0
2012-11-14 14:50:00,5.16,5.16,5.14,5.16,195300.0,5.16,5.16,5.14,5.16,195300.0
2012-11-14 15:00:00,5.16,5.16,5.14,5.14,246900.0,5.16,5.16,5.14,5.14,246900.0
2012-11-14 15:10:00,5.14,5.16,5.12,5.12,622800.0,5.14,5.16,5.12,5.12,622800.0
2012-11-14 15:20:00,5.13,5.15,5.12,5.15,166900.0,5.13,5.15,5.12,5.15,166900.0
2012-11-14 15:30:00,5.14,5.15,5.13,5.14,138500.0,5.14,5.15,5.13,5.14,138500.0
2012-11-14 15:40:00,5.13,5.14,5.12,5.12,461600.0,5.13,5.14,5.12,5.12,461600.0
2012-11-14 15:50:00,5.12,5.13,5.11,5.12,1126000.0,5.12,5.13,5.11,5.12,1126000.0
2012-11-15 09:30:00,5.12,5.17,5.12,5.16,150200.0,5.12,5.17,5.12,5.16,150200.0
2012-11-15 09:40:00,5.16,5.16,5.11,5.11,116800.0,5.16,5.16,5.11,5.11,116800.0
2012-11-15 09:50:00,5.12,5.12,5.09,5.12,216000.0,5.12,5.12,5.09,5.12,216000.0
2012-11-15 10:00:00,5.11,5.14,5.09,5.14,313300.0,5.11,5.14,5.09,5.14,313300.0
2012-11-15 10:10:00,5.14,5.16,5.12,5.12,345100.0,5.14,5.16,5.12,5.12,345100.0
2012-11-15 10:20:00,5.12,5.14,5.11,5.13,269700.0,5.12,5.14,5.11,5.13,269700.0
2012-11-15 10:30:00,5.13,5.15,5.12,5.13,743600.0,5.13,5.15,5.12,5.13,743600.0
2012-11-15 10:40:00,5.13,5.15,5.11,5.11,408800.0,5.13,5.15,5.11,5.11,408800.0
2012-11-15 10:50:00,5.11,5.13,5.11,5.12,160900.0,5.11,5.13,5.11,5.12,160900.0
2012-11-15 11:00:00,5.12,5.13,5.1,5.1,145700.0,5.12,5.13,5.1,5.1,145700.0
2012-11-15 11:10:00,5.1,5.11,5.1,5.1,138300.0,5.1,5.11,5.1,5.1,138300.0
2012-11-15 11:20:00,5.1,5.11,5.1,5.1,172700.0,5.1,5.11,5.1,5.1,172700.0
2012-11-15 11:30:00,5.11,5.12,5.1,5.11,110400.0,5.11,5.12,5.1,5.11,110400.0
2012-11-15 11:40:00,5.12,5.12,5.1,5.1,208300.0,5.12,5.12,5.1,5.1,208300.0
2012-11-15 11:50:00,5.1,5.11,5.1,5.1,101400.0,5.1,5.11,5.1,5.1,101400.0
2012-11-15 12:00:00,5.11,5.11,5.1,5.1,18900.0,5.11,5.11,5.1,5.1,18900.0
2012-11-15 12:10:00,5.11,5.11,5.1,5.1,42600.0,5.11,5.11,5.1,5.1,42600.0
2012-11-15 12:20:00,5.11,5.11,5.1,5.11,84400.0,5.11,5.11,5.1,5.11,84400.0
2012-11-15 12:30:00,5.1,5.13,5.1,5.11,461200.0,5.1,5.13,5.1,5.11,461200.0
2012-11-15 12:40:00,5.11,5.11,5.09,5.1,211500.0,5.11,5.11,5.09,5.1,211500.0
2012-11-15 12:50:00,5.1,5.11,5.1,5.1,27900.0,5.1,5.11,5.1,5.1,27900.0
2012-11-15 13:00:00,5.11,5.11,5.09,5.11,128600.0,5.11,5.11,5.09,5.11,128600.0
2012-11-15 13:10:00,5.1,5.11,5.1,5.11,16000.0,5.1,5.11,5.1,5.11,16000.0
2012-11-15 13:20:00,5.11,5.11,5.1,5.1,23900.0,5.11,5.11,5.1,5.1,23900.0
2012-11-15 13:30:00,5.1,5.11,5.1,5.11,187400.0,5.1,5.11,5.1,5.11,187400.0
2012-11-15 13:40:00,5.11,5.12,5.09,5.1,671400.0,5.11,5.12,5.09,5.1,671400.0
2012-11-15 13:50:00,5.1,5.11,5.09,5.1,201900.0,5.1,5.11,5.09,5.1,201900.0
2012-11-15 14:00:00,5.1,5.1,5.09,5.1,58700.0,5.1,5.1,5.09,5.1,58700.0
2012-11-15 14:10:00,5.1,5.1,5.09,5.1,42800.0,5.1,5.1,5.09,5.1,42800.0
2012-11-15 14:20:00,5.1,5.1,5.09,5.1,134400.0,5.1,5.1,5.09,5.1,134400.0
2012-11-15 14:30:00,5.1,5.1,5.09,5.1,40700.0,5.1,5.1,5.09,5.1,40700.0
2012-11-15 14:40:00,5.1,5.11,5.09,5.1,157300.0,5.1,5.11,5.09,5.1,157300.0
2012-11-15 14:50:00,5.11,5.11,5.1,5.11,107300.0,5.11,5.11,5.1,5.11,107300.0
2012-11-15 15:00:00,5.11,5.11,5.1,5.11,286300.0,5.11,5.11,5.1,5.11,286300.0
2012-11-15 15:10:00,5.11,5.11,5.1,5.11,124800.0,5.11,5.11,5.1,5.11,124800.0
2012-11-15 15:20:00,5.11,5.11,5.1,5.1,227900.0,5.11,5.11,5.1,5.1,227900.0
2012-11-15 15:30:00,5.1,5.11,5.1,5.1,152700.0,5.1,5.11,5.1,5.1,152700.0
2012-11-15 15:40:00,5.1,5.12,5.1,5.12,344800.0,5.1,5.12,5.1,5.12,344800.0
2012-11-15 15:50:00,5.11,5.13,5.11,5.11,827600.0,5.11,5.13,5.11,5.11,827600.0
2012-11-16 09:30:00,5.12,5.16,5.1,5.15,1046300.0,5.12,5.16,5.1,5.15,1046300.0
2012-11-16 09:40:00,5.15,5.15,5.11,5.12,203100.0,5.15,5.15,5.11,5.12,203100.0
2012-11-16 09:50:00,5.13,5.13,5.11,5.11,64100.0,5.13,5.13,5.11,5.11,64100.0
2012-11-16 10:00:00,5.11,5.12,5.1,5.12,292500.0,5.11,5.12,5.1,5.12,292500.0
2012-11-16 10:10:00,5.11,5.13,5.11,5.11,180000.0,5.11,5.13,5.11,5.11,180000.0
2012-11-16 10:20:00,5.11,5.12,5.11,5.12,199900.0,5.11,5.12,5.11,5.12,199900.0
2012-11-16 10:30:00,5.11,5.12,5.11,5.12,122600.0,5.11,5.12,5.11,5.12,122600.0
2012-11-16 10:40:00,5.12,5.13,5.11,5.12,232400.0,5.12,5.13,5.11,5.12,232400.0
2012-11-16 10:50:00,5.12,5.13,5.1,5.1,343400.0,5.12,5.13,5.1,5.1,343400.0
2012-11-16 11:00:00,5.1,5.12,5.1,5.12,159900.0,5.1,5.12,5.1,5.12,159900.0
2012-11-16 11:10:00,5.12,5.13,5.11,5.12,155400.0,5.12,5.13,5.11,5.12,155400.0
2012-11-16 11:20:00,5.13,5.13,5.1,5.1,298400.0,5.13,5.13,5.1,5.1,298400.0
2012-11-16 11:30:00,5.11,5.12,5.1,5.12,177000.0,5.11,5.12,5.1,5.12,177000.0
2012-11-16 11:40:00,5.12,5.17,5.12,5.16,667800.0,5.12,5.17,5.12,5.16,667800.0
2012-11-16 11:50:00,5.16,5.17,5.15,5.17,204200.0,5.16,5.17,5.15,5.17,204200.0
2012-11-16 12:00:00,5.17,5.18,5.16,5.17,215900.0,5.17,5.18,5.16,5.17,215900.0
2012-11-16 12:10:00,5.17,5.17,5.16,5.16,84300.0,5.17,5.17,5.16,5.16,84300.0
2012-11-16 12:20:00,5.17,5.17,5.16,5.17,88200.0,5.17,5.17,5.16,5.17,88200.0
2012-11-16 12:30:00,5.17,5.19,5.16,5.19,130800.0,5.17,5.19,5.16,5.19,130800.0
2012-11-16 12:40:00,5.19,5.2,5.17,5.17,259000.0,5.19,5.2,5.17,5.17,259000.0
2012-11-16 12:50:00,5.17,5.18,5.17,5.17,40000.0,5.17,5.18,5.17,5.17,40000.0
2012-11-16 13:00:00,5.18,5.18,5.17,5.17,53800.0,5.18,5.18,5.17,5.17,53800.0
2012-11-16 13:10:00,5.17,5.18,5.15,5.15,358700.0,5.17,5.18,5.15,5.15,358700.0
2012-11-16 13:20:00,5.15,5.16,5.15,5.16,47900.0,5.15,5.16,5.15,5.16,47900.0
2012-11-16 13:30:00,5.16,5.16,5.14,5.15,120800.0,5.16,5.16,5.14,5.15,120800.0
2012-11-16 13:40:00,5.14,5.16,5.14,5.16,157200.0,5.14,5.16,5.14,5.16,157200.0
2012-11-16 13:50:00,5.16,5.16,5.14,5.15,167300.0,5.16,5.16,5.14,5.15,167300.0
2012-11-16 14:00:00,5.15,5.15,5.14,5.14,70200.0,5.15,5.15,5.14,5.14,70200.0
2012-11-16 14:10:00,5.14,5.15,5.13,5.13,130500.0,5.14,5.15,5.13,5.13,130500.0
2012-11-16 14:20:00,5.13,5.14,5.11,5.11,161600.0,5.13,5.14,5.11,5.11,161600.0
2012-11-16 14:30:00,5.12,5.12,5.1,5.11,403700.0,5.12,5.12,5.1,5.11,403700.0
2012-11-16 14:40:00,5.12,5.12,5.11,5.11,128100.0,5.12,5.12,5.11,5.11,128100.0
2012-11-16 14:50:00,5.11,5.13,5.11,5.12,174500.0,5.11,5.13,5.11,5.12,174500.0
2012-11-16 15:00:00,5.12,5.13,5.11,5.12,261100.0,5.12,5.13,5.11,5.12,261100.0
2012-11-16 15:10:00,5.12,5.12,5.11,5.12,196400.0,5.12,5.12,5.11,5.12,196400.0
2012-11-16 15:20:00,5.12,5.13,5.11,5.12,182200.0,5.12,5.13,5.11,5.12,182200.0
2012-11-16 15:30:00,5.13,5.14,5.12,5.14,337700.0,5.13,5.14,5.12,5.14,337700.0
2012-11-16 15:40:00,5.14,5.15,5.12,5.12,722700.0,5.14,5.15,5.12,5.12,722700.0
2012-11-16 15:50:00,5.12,5.14,5.12,5.13,918000.0,5.12,5.14,5.12,5.13,918000.0
2012-11-19 09:30:00,5.21,5.23,5.18,5.22,202800.0,5.21,5.23,5.18,5.22,202800.0
2012-11-19 09:40:00,5.23,5.23,5.21,5.22,390900.0,5.23,5.23,5.21,5.22,390900.0
2012-11-19 09:50:00,5.22,5.23,5.21,5.21,174500.0,5.22,5.23,5.21,5.21,174500.0
2012-11-19 10:00:00,5.21,5.22,5.18,5.18,139700.0,5.21,5.22,5.18,5.18,139700.0
2012-11-19 10:10:00,5.18,5.21,5.17,5.19,435700.0,5.18,5.21,5.17,5.19,435700.0
2012-11-19 10:20:00,5.2,5.21,5.18,5.19,222400.0,5.2,5.21,5.18,5.19,222400.0
2012-11-19 10:30:00,5.19,5.22,5.19,5.2,415600.0,5.19,5.22,5.19,5.2,415600.0
2012-11-19 10:40:00,5.2,5.24,5.2,5.23,552100.0,5.2,5.24,5.2,5.23,552100.0
2012-11-19 10:50:00,5.23,5.23,5.2,5.2,150000.0,5.23,5.23,5.2,5.2,150000.0
2012-11-19 11:00:00,5.2,5.21,5.18,5.19,385300.0,5.2,5.21,5.18,5.19,385300.0
2012-11-19 11:10:00,5.19,5.2,5.19,5.19,73400.0,5.19,5.2,5.19,5.19,73400.0
2012-11-19 11:20:00,5.2,5.22,5.19,5.22,237600.0,5.2,5.22,5.19,5.22,237600.0
2012-11-19 11:30:00,5.21,5.21,5.2,5.21,69900.0,5.21,5.21,5.2,5.21,69900.0
2012-11-19 11:40:00,5.2,5.22,5.2,5.2,185100.0,5.2,5.22,5.2,5.2,185100.0
2012-11-19 11:50:00,5.2,5.21,5.2,5.2,77000.0,5.2,5.21,5.2,5.2,77000.0
2012-11-19 12:00:00,5.2,5.21,5.2,5.21,92700.0,5.2,5.21,5.2,5.21,92700.0
2012-11-19 12:10:00,5.2,5.21,5.2,5.2,61900.0,5.2,5.21,5.2,5.2,61900.0
2012-11-19 12:20:00,5.2,5.21,5.2,5.2,66800.0,5.2,5.21,5.2,5.2,66800.0
2012-11-19 12:30:00,5.2,5.21,5.2,5.2,26400.0,5.2,5.21,5.2,5.2,26400.0
2012-11-19 12:40:00,5.2,5.21,5.19,5.19,266200.0,5.2,5.21,5.19,5.19,266200.0
2012-11-19 12:50:00,5.2,5.2,5.19,5.19,22400.0,5.2,5.2,5.19,5.19,22400.0
2012-11-19 13:00:00,5.19,5.2,5.19,5.19,21000.0,5.19,5.2,5.19,5.19,21000.0
2012-11-19 13:10:00,5.19,5.21,5.19,5.21,146000.0,5.19,5.21,5.19,5.21,146000.0
2012-11-19 13:20:00,5.2,5.21,5.19,5.19,151600.0,5.2,5.21,5.19,5.19,151600.0
2012-11-19 13:30:00,5.19,5.21,5.19,5.21,73700.0,5.19,5.21,5.19,5.21,73700.0
2012-11-19 13:40:00,5.2,5.21,5.2,5.2,23200.0,5.2,5.21,5.2,5.2,23200.0
2012-11-19 13:50:00,5.21,5.21,5.19,5.19,337200.0,5.21,5.21,5.19,5.19,337200.0
2012-11-19 14:00:00,5.19,5.2,5.19,5.19,87500.0,5.19,5.2,5.19,5.19,87500.0
2012-11-19 14:10:00,5.19,5.2,5.19,5.19,34600.0,5.19,5.2,5.19,5.19,34600.0
2012-11-19 14:20:00,5.19,5.2,5.19,5.19,34500.0,5.19,5.2,5.19,5.19,34500.0
2012-11-19 14:30:00,5.19,5.2,5.19,5.19,30300.0,5.19,5.2,5.19,5.19,30300.0
2012-11-19 14:40:00,5.19,5.2,5.19,5.19,41700.0,5.19,5.2,5.19,5.19,41700.0
2012-11-19 14:50:00,5.19,5.2,5.19,5.19,53300.0,5.19,5.2,5.19,5.19,53300.0
2012-11-19 15:00:00,5.2,5.2,5.19,5.19,111700.0,5.2,5.2,5.19,5.19,111700.0
2012-11-19 15:10:00,5.2,5.2,5.18,5.18,136200.0,5.2,5.2,5.18,5.18,136200.0
2012-11-19 15:20:00,5.18,5.19,5.18,5.18,193700.0,5.18,5.19,5.18,5.18,193700.0
2012-11-19 15:30:00,5.18,5.19,5.17,5.18,395100.0,5.18,5.19,5.17,5.18,395100.0
2012-11-19 15:40:00,5.19,5.19,5.17,5.19,506300.0,5.19,5.19,5.17,5.19,506300.0
2012-11-19 15:50:00,5.18,5.21,5.18,5.2,1061400.0,5.18,5.21,5.18,5.2,1061400.0
2012-11-20 09:30:00,5.25,5.27,5.21,5.24,823700.0,5.25,5.27,5.21,5.24,823700.0
2012-11-20 09:40:00,5.25,5.27,5.21,5.25,1474200.0,5.25,5.27,5.21,5.25,1474200.0
2012-11-20 09:50:00,5.25,5.33,5.24,5.3,1964300.0,5.25,5.33,5.24,5.3,1964300.0
2012-11-20 10:00:00,5.3,5.32,5.27,5.29,1330800.0,5.3,5.32,5.27,5.29,1330800.0
2012-11-20 10:10:00,5.29,5.34,5.28,5.33,3852800.0,5.29,5.34,5.28,5.33,3852800.0
2012-11-20 10:20:00,5.33,5.34,5.3,5.32,1161300.0,5.33,5.34,5.3,5.32,1161300.0
2012-11-20 10:30:00,5.31,5.33,5.28,5.29,1367000.0,5.31,5.33,5.28,5.29,1367000.0
2012-11-20 10:40:00,5.29,5.3,5.27,5.28,251200.0,5.29,5.3,5.27,5.28,251200.0
2012-11-20 10:50:00,5.27,5.28,5.24,5.24,1217800.0,5.27,5.28,5.24,5.24,1217800.0
2012-11-20 11:00:00,5.24,5.27,5.24,5.24,375900.0,5.24,5.27,5.24,5.24,375900.0
2012-11-20 11:10:00,5.25,5.25,5.22,5.24,620000.0,5.25,5.25,5.22,5.24,620000.0
2012-11-20 11:20:00,5.24,5.25,5.23,5.24,134000.0,5.24,5.25,5.23,5.24,134000.0
2012-11-20 11:30:00,5.24,5.26,5.23,5.25,358500.0,5.24,5.26,5.23,5.25,358500.0
2012-11-20 11:40:00,5.25,5.25,5.24,5.24,25600.0,5.25,5.25,5.24,5.24,25600.0
2012-11-20 11:50:00,5.24,5.26,5.24,5.25,243600.0,5.24,5.26,5.24,5.25,243600.0
2012-11-20 12:00:00,5.25,5.26,5.24,5.25,224400.0,5.25,5.26,5.24,5.25,224400.0
2012-11-20 12:10:00,5.25,5.25,5.24,5.25,45000.0,5.25,5.25,5.24,5.25,45000.0
2012-11-20 12:20:00,5.24,5.25,5.24,5.24,221900.0,5.24,5.25,5.24,5.24,221900.0
2012-11-20 12:30:00,5.24,5.25,5.24,5.25,76400.0,5.24,5.25,5.24,5.25,76400.0
2012-11-20 12:40:00,5.25,5.25,5.24,5.25,34400.0,5.25,5.25,5.24,5.25,34400.0
2012-11-20 12:50:00,5.25,5.25,5.24,5.24,126200.0,5.25,5.25,5.24,5.24,126200.0
2012-11-20 13:00:00,5.25,5.25,5.22,5.23,254900.0,5.25,5.25,5.22,5.23,254900.0
2012-11-20 13:10:00,5.22,5.23,5.19,5.21,450200.0,5.22,5.23,5.19,5.21,450200.0
2012-11-20 13:20:00,5.21,5.22,5.18,5.18,192700.0,5.21,5.22,5.18,5.18,192700.0
2012-11-20 13:30:00,5.18,5.21,5.18,5.21,258700.0,5.18,5.21,5.18,5.21,258700.0
2012-11-20 13:40:00,5.21,5.21,5.19,5.2,216800.0,5.21,5.21,5.19,5.2,216800.0
2012-11-20 13:50:00,5.2,5.21,5.19,5.21,234100.0,5.2,5.21,5.19,5.21,234100.0
2012-11-20 14:00:00,5.21,5.21,5.2,5.21,223400.0,5.21,5.21,5.2,5.21,223400.0
2012-11-20 14:10:00,5.21,5.23,5.2,5.22,822200.0,5.21,5.23,5.2,5.22,822200.0
2012-11-20 14:20:00,5.21,5.24,5.21,5.23,506200.0,5.21,5.24,5.21,5.23,506200.0
2012-11-20 14:30:00,5.23,5.23,5.21,5.21,201800.0,5.23,5.23,5.21,5.21,201800.0
2012-11-20 14:40:00,5.21,5.22,5.21,5.21,132400.0,5.21,5.22,5.21,5.21,132400.0
2012-11-20 14:50:00,5.21,5.23,5.21,5.21,228100.0,5.21,5.23,5.21,5.21,228100.0
2012-11-20 15:00:00,5.21,5.25,5.21,5.24,293200.0,5.21,5.25,5.21,5.24,293200.0
2012-11-20 15:10:00,5.24,5.25,5.24,5.25,148100.0,5.24,5.25,5.24,5.25,148100.0
2012-11-20 15:20:00,5.25,5.25,5.24,5.24,275000.0,5.25,5.25,5.24,5.24,275000.0
2012-11-20 15:30:00,5.24,5.26,5.24,5.26,309900.0,5.24,5.26,5.24,5.26,309900.0
2012-11-20 15:40:00,5.25,5.28,5.25,5.25,743400.0,5.25,5.28,5.25,5.25,743400.0
2012-11-20 15:50:00,5.25,5.26,5.23,5.24,1096100.0,5.25,5.26,5.23,5.24,1096100.0
2012-11-21 09:30:00,5.22,5.3,5.18,5.29,1809100.0,5.22,5.3,5.18,5.29,1809100.0
2012-11-21 09:40:00,5.3,5.33,5.29,5.31,2204600.0,5.3,5.33,5.29,5.31,2204600.0
2012-11-21 09:50:00,5.31,5.36,5.29,5.33,3396200.0,5.31,5.36,5.29,5.33,3396200.0
2012-11-21 10:00:00,5.33,5.35,5.31,5.32,2751900.0,5.33,5.35,5.31,5.32,2751900.0
2012-11-21 10:10:00,5.33,5.36,5.33,5.36,2775000.0,5.33,5.36,5.33,5.36,2775000.0
2012-11-21 10:20:00,5.36,5.39,5.34,5.36,2632100.0,5.36,5.39,5.34,5.36,2632100.0
2012-11-21 10:30:00,5.36,5.38,5.35,5.37,1576500.0,5.36,5.38,5.35,5.37,1576500.0
2012-11-21 10:40:00,5.37,5.4,5.36,5.39,2403200.0,5.37,5.4,5.36,5.39,2403200.0
2012-11-21 10:50:00,5.39,5.42,5.38,5.4,2918500.0,5.39,5.42,5.38,5.4,2918500.0
2012-11-21 11:00:00,5.41,5.42,5.4,5.41,1103900.0,5.41,5.42,5.4,5.41,1103900.0
2012-11-21 11:10:00,5.42,5.43,5.4,5.41,1610400.0,5.42,5.43,5.4,5.41,1610400.0
2012-11-21 11:20:00,5.42,5.42,5.41,5.42,405500.0,5.42,5.42,5.41,5.42,405500.0
2012-11-21 11:30:00,5.42,5.42,5.39,5.4,1455700.0,5.42,5.42,5.39,5.4,1455700.0
2012-11-21 11:40:00,5.4,5.42,5.4,5.41,378700.0,5.4,5.42,5.4,5.41,378700.0
2012-11-21 11:50:00,5.41,5.43,5.41,5.42,273900.0,5.41,5.43,5.41,5.42,273900.0
2012-11-21 12:00:00,5.42,5.44,5.42,5.42,1241200.0,5.42,5.44,5.42,5.42,1241200.0
2012-11-21 12:10:00,5.42,5.44,5.42,5.43,1095800.0,5.42,5.44,5.42,5.43,1095800.0
2012-11-21 12:20:00,5.43,5.44,5.42,5.44,209400.0,5.43,5.44,5.42,5.44,209400.0
2012-11-21 12:30:00,5.44,5.45,5.43,5.45,282800.0,5.44,5.45,5.43,5.45,282800.0
2012-11-21 12:40:00,5.45,5.5,5.44,5.45,2431600.0,5.45,5.5,5.44,5.45,2431600.0
2012-11-21 12:50:00,5.46,5.48,5.45,5.47,390400.0,5.46,5.48,5.45,5.47,390400.0
2012-11-21 13:00:00,5.48,5.49,5.46,5.46,1555100.0,5.48,5.49,5.46,5.46,1555100.0
2012-11-21 13:10:00,5.46,5.47,5.43,5.45,902000.0,5.46,5.47,5.43,5.45,902000.0
2012-11-21 13:20:00,5.45,5.48,5.45,5.48,701300.0,5.45,5.48,5.45,5.48,701300.0
2012-11-21 13:30:00,5.47,5.5,5.47,5.5,732600.0,5.47,5.5,5.47,5.5,732600.0
2012-11-21 13:40:00,5.5,5.53,5.49,5.5,1830200.0,5.5,5.53,5.49,5.5,1830200.0
2012-11-21 13:50:00,5.5,5.5,5.48,5.48,400800.0,5.5,5.5,5.48,5.48,400800.0
2012-11-21 14:00:00,5.49,5.51,5.48,5.5,364300.0,5.49,5.51,5.48,5.5,364300.0
2012-11-21 14:10:00,5.5,5.51,5.46,5.51,1009400.0,5.5,5.51,5.46,5.51,1009400.0
2012-11-21 14:20:00,5.51,5.51,5.5,5.51,169000.0,5.51,5.51,5.5,5.51,169000.0
2012-11-21 14:30:00,5.5,5.51,5.5,5.51,145300.0,5.5,5.51,5.5,5.51,145300.0
2012-11-21 14:40:00,5.51,5.53,5.5,5.53,300600.0,5.51,5.53,5.5,5.53,300600.0
2012-11-21 14:50:00,5.53,5.53,5.49,5.5,862400.0,5.53,5.53,5.49,5.5,862400.0
2012-11-21 15:00:00,5.5,5.51,5.49,5.5,646900.0,5.5,5.51,5.49,5.5,646900.0
2012-11-21 15:10:00,5.5,5.51,5.49,5.51,720400.0,5.5,5.51,5.49,5.51,720400.0
2012-11-21 15:20:00,5.51,5.51,5.49,5.51,1121600.0,5.51,5.51,5.49,5.51,1121600.0
2012-11-21 15:30:00,5.51,5.51,5.47,5.5,1161600.0,5.51,5.51,5.47,5.5,1161600.0
2012-11-21 15:40:00,5.5,5.51,5.48,5.51,1534400.0,5.5,5.51,5.48,5.51,1534400.0
2012-11-21 15:50:00,5.51,5.53,5.47,5.51,4083700.0,5.51,5.53,5.47,5.51,4083700.0
2012-11-23 09:30:00,5.51,5.52,5.46,5.51,383100.0,5.51,5.52,5.46,5.51,383100.0
2012-11-23 09:40:00,5.52,5.55,5.51,5.51,994900.0,5.52,5.55,5.51,5.51,994900.0
2012-11-23 09:50:00,5.52,5.52,5.49,5.5,342100.0,5.52,5.52,5.49,5.5,342100.0
2012-11-23 10:00:00,5.5,5.51,5.47,5.48,413900.0,5.5,5.51,5.47,5.48,413900.0
2012-11-23 10:10:00,5.47,5.52,5.47,5.52,550200.0,5.47,5.52,5.47,5.52,550200.0
2012-11-23 10:20:00,5.52,5.57,5.51,5.55,398900.0,5.52,5.57,5.51,5.55,398900.0
2012-11-23 10:30:00,5.55,5.56,5.52,5.54,395200.0,5.55,5.56,5.52,5.54,395200.0
2012-11-23 10:40:00,5.54,5.56,5.53,5.56,235100.0,5.54,5.56,5.53,5.56,235100.0
2012-11-23 10:50:00,5.56,5.56,5.54,5.54,157700.0,5.56,5.56,5.54,5.54,157700.0
2012-11-23 11:00:00,5.54,5.56,5.53,5.56,376400.0,5.54,5.56,5.53,5.56,376400.0
2012-11-23 11:10:00,5.55,5.59,5.55,5.59,590500.0,5.55,5.59,5.55,5.59,590500.0
2012-11-23 11:20:00,5.58,5.63,5.58,5.59,875100.0,5.58,5.63,5.58,5.59,875100.0
2012-11-23 11:30:00,5.6,5.6,5.57,5.58,410900.0,5.6,5.6,5.57,5.58,410900.0
2012-11-23 11:40:00,5.59,5.61,5.58,5.59,887500.0,5.59,5.61,5.58,5.59,887500.0
2012-11-23 11:50:00,5.59,5.61,5.59,5.59,1177300.0,5.59,5.61,5.59,5.59,1177300.0
2012-11-23 12:00:00,5.6,5.61,5.55,5.55,728600.0,5.6,5.61,5.55,5.55,728600.0
2012-11-23 12:10:00,5.55,5.58,5.54,5.57,1808100.0,5.55,5.58,5.54,5.57,1808100.0
2012-11-23 12:20:00,5.57,5.58,5.57,5.57,95000.0,5.57,5.58,5.57,5.57,95000.0
2012-11-23 12:30:00,5.57,5.61,5.57,5.6,610500.0,5.57,5.61,5.57,5.6,610500.0
2012-11-23 12:40:00,5.6,5.64,5.6,5.61,1642700.0,5.6,5.64,5.6,5.61,1642700.0
2012-11-23 12:50:00,5.61,5.62,5.57,5.6,861100.0,5.61,5.62,5.57,5.6,861100.0
2012-11-26 09:30:00,5.65,5.75,5.59,5.74,2165700.0,5.65,5.75,5.59,5.74,2165700.0
2012-11-26 09:40:00,5.74,5.74,5.67,5.7,3867100.0,5.74,5.74,5.67,5.7,3867100.0
2012-11-26 09:50:00,5.7,5.82,5.7,5.79,4869300.0,5.7,5.82,5.7,5.79,4869300.0
2012-11-26 10:00:00,5.79,5.86,5.75,5.77,2984500.0,5.79,5.86,5.75,5.77,2984500.0
2012-11-26 10:10:00,5.77,5.81,5.73,5.8,2490500.0,5.77,5.81,5.73,5.8,2490500.0
2012-11-26 10:20:00,5.8,5.8,5.74,5.76,932300.0,5.8,5.8,5.74,5.76,932300.0
2012-11-26 10:30:00,5.77,5.77,5.72,5.75,495700.0,5.77,5.77,5.72,5.75,495700.0
2012-11-26 10:40:00,5.75,5.76,5.73,5.73,260400.0,5.75,5.76,5.73,5.73,260400.0
2012-11-26 10:50:00,5.73,5.75,5.72,5.74,719000.0,5.73,5.75,5.72,5.74,719000.0
2012-11-26 11:00:00,5.74,5.76,5.73,5.75,552500.0,5.74,5.76,5.73,5.75,552500.0
2012-11-26 11:10:00,5.76,5.76,5.73,5.75,308500.0,5.76,5.76,5.73,5.75,308500.0
2012-11-26 11:20:00,5.75,5.76,5.73,5.73,382300.0,5.75,5.76,5.73,5.73,382300.0
2012-11-26 11:30:00,5.73,5.76,5.72,5.75,570600.0,5.73,5.76,5.72,5.75,570600.0
2012-11-26 11:40:00,5.75,5.75,5.73,5.74,563200.0,5.75,5.75,5.73,5.74,563200.0
2012-11-26 11:50:00,5.73,5.74,5.7,5.71,750000.0,5.73,5.74,5.7,5.71,750000.0
2012-11-26 12:00:00,5.72,5.74,5.71,5.72,762900.0,5.72,5.74,5.71,5.72,762900.0
2012-11-26 12:10:00,5.73,5.73,5.71,5.71,433300.0,5.73,5.73,5.71,5.71,433300.0
2012-11-26 12:20:00,5.71,5.72,5.68,5.68,503200.0,5.71,5.72,5.68,5.68,503200.0
2012-11-26 12:30:00,5.68,5.7,5.67,5.7,507700.0,5.68,5.7,5.67,5.7,507700.0
2012-11-26 12:40:00,5.7,5.72,5.69,5.71,619800.0,5.7,5.72,5.69,5.71,619800.0
2012-11-26 12:50:00,5.72,5.72,5.69,5.7,466200.0,5.72,5.72,5.69,5.7,466200.0
2012-11-26 13:00:00,5.7,5.71,5.69,5.71,181500.0,5.7,5.71,5.69,5.71,181500.0
2012-11-26 13:10:00,5.71,5.71,5.69,5.71,377700.0,5.71,5.71,5.69,5.71,377700.0
2012-11-26 13:20:00,5.7,5.71,5.69,5.69,474400.0,5.7,5.71,5.69,5.69,474400.0
2012-11-26 13:30:00,5.7,5.71,5.69,5.7,136700.0,5.7,5.71,5.69,5.7,136700.0
2012-11-26 13:40:00,5.7,5.71,5.69,5.7,339100.0,5.7,5.71,5.69,5.7,339100.0
2012-11-26 13:50:00,5.7,5.71,5.68,5.68,390500.0,5.7,5.71,5.68,5.68,390500.0
2012-11-26 14:00:00,5.68,5.7,5.68,5.68,229800.0,5.68,5.7,5.68,5.68,229800.0
2012-11-26 14:10:00,5.69,5.7,5.68,5.68,319200.0,5.69,5.7,5.68,5.68,319200.0
2012-11-26 14:20:00,5.69,5.69,5.67,5.68,252000.0,5.69,5.69,5.67,5.68,252000.0
2012-11-26 14:30:00,5.68,5.69,5.67,5.67,220100.0,5.68,5.69,5.67,5.67,220100.0
2012-11-26 14:40:00,5.67,5.69,5.66,5.68,427800.0,5.67,5.69,5.66,5.68,427800.0
2012-11-26 14:50:00,5.67,5.7,5.67,5.67,587900.0,5.67,5.7,5.67,5.67,587900.0
2012-11-26 15:00:00,5.67,5.7,5.67,5.7,527900.0,5.67,5.7,5.67,5.7,527900.0
2012-11-26 15:10:00,5.69,5.7,5.66,5.68,470900.0,5.69,5.7,5.66,5.68,470900.0
2012-11-26 15:20:00,5.67,5.69,5.67,5.69,499100.0,5.67,5.69,5.67,5.69,499100.0
2012-11-26 15:30:00,5.69,5.71,5.67,5.69,1949400.0,5.69,5.71,5.67,5.69,1949400.0
2012-11-26 15:40:00,5.69,5.72,5.68,5.69,2362600.0,5.69,5.72,5.68,5.69,2362600.0
2012-11-26 15:50:00,5.7,5.71,5.65,5.65,2955700.0,5.7,5.71,5.65,5.65,2955700.0
2012-11-27 09:30:00,5.61,5.63,5.5,5.63,1832500.0,5.61,5.63,5.5,5.63,1832500.0
2012-11-27 09:40:00,5.62,5.72,5.62,5.7,1736900.0,5.62,5.72,5.62,5.7,1736900.0
2012-11-27 09:50:00,5.71,5.71,5.68,5.69,693900.0,5.71,5.71,5.68,5.69,693900.0
2012-11-27 10:00:00,5.69,5.69,5.65,5.66,457700.0,5.69,5.69,5.65,5.66,457700.0
2012-11-27 10:10:00,5.66,5.68,5.65,5.66,695800.0,5.66,5.68,5.65,5.66,695800.0
2012-11-27 10:20:00,5.66,5.66,5.61,5.63,2721600.0,5.66,5.66,5.61,5.63,2721600.0
2012-11-27 10:30:00,5.63,5.66,5.62,5.66,264700.0,5.63,5.66,5.62,5.66,264700.0
2012-11-27 10:40:00,5.66,5.7,5.65,5.69,942800.0,5.66,5.7,5.65,5.69,942800.0
2012-11-27 10:50:00,5.69,5.7,5.67,5.69,337400.0,5.69,5.7,5.67,5.69,337400.0
2012-11-27 11:00:00,5.7,5.71,5.69,5.7,1160600.0,5.7,5.71,5.69,5.7,1160600.0
2012-11-27 11:10:00,5.7,5.7,5.69,5.69,232200.0,5.7,5.7,5.69,5.69,232200.0
2012-11-27 11:20:00,5.69,5.69,5.67,5.68,319300.0,5.69,5.69,5.67,5.68,319300.0
2012-11-27 11:30:00,5.68,5.69,5.67,5.68,453400.0,5.68,5.69,5.67,5.68,453400.0
2012-11-27 11:40:00,5.68,5.69,5.66,5.66,432400.0,5.68,5.69,5.66,5.66,432400.0
2012-11-27 11:50:00,5.66,5.69,5.66,5.68,412400.0,5.66,5.69,5.66,5.68,412400.0
2012-11-27 12:00:00,5.68,5.7,5.68,5.69,254200.0,5.68,5.7,5.68,5.69,254200.0
2012-11-27 12:10:00,5.68,5.71,5.68,5.71,259200.0,5.68,5.71,5.68,5.71,259200.0
2012-11-27 12:20:00,5.71,5.73,5.71,5.71,234900.0,5.71,5.73,5.71,5.71,234900.0
2012-11-27 12:30:00,5.71,5.73,5.71,5.73,170000.0,5.71,5.73,5.71,5.73,170000.0
2012-11-27 12:40:00,5.72,5.73,5.71,5.72,126200.0,5.72,5.73,5.71,5.72,126200.0
2012-11-27 12:50:00,5.71,5.74,5.71,5.74,274400.0,5.71,5.74,5.71,5.74,274400.0
2012-11-27 13:00:00,5.73,5.74,5.72,5.72,479400.0,5.73,5.74,5.72,5.72,479400.0
2012-11-27 13:10:00,5.72,5.73,5.71,5.72,399700.0,5.72,5.73,5.71,5.72,399700.0
2012-11-27 13:20:00,5.73,5.73,5.68,5.7,253700.0,5.73,5.73,5.68,5.7,253700.0
2012-11-27 13:30:00,5.7,5.72,5.69,5.71,453200.0,5.7,5.72,5.69,5.71,453200.0
2012-11-27 13:40:00,5.7,5.71,5.7,5.71,124500.0,5.7,5.71,5.7,5.71,124500.0
2012-11-27 13:50:00,5.71,5.72,5.7,5.72,206000.0,5.71,5.72,5.7,5.72,206000.0
2012-11-27 14:00:00,5.71,5.73,5.7,5.73,491000.0,5.71,5.73,5.7,5.73,491000.0
2012-11-27 14:10:00,5.73,5.73,5.7,5.7,316800.0,5.73,5.73,5.7,5.7,316800.0
2012-11-27 14:20:00,5.7,5.71,5.66,5.66,245200.0,5.7,5.71,5.66,5.66,245200.0
2012-11-27 14:30:00,5.66,5.68,5.66,5.67,356500.0,5.66,5.68,5.66,5.67,356500.0
2012-11-27 14:40:00,5.67,5.68,5.65,5.67,398500.0,5.67,5.68,5.65,5.67,398500.0
2012-11-27 14:50:00,5.66,5.69,5.66,5.67,438200.0,5.66,5.69,5.66,5.67,438200.0
2012-11-27 15:00:00,5.68,5.68,5.66,5.68,404200.0,5.68,5.68,5.66,5.68,404200.0
2012-11-27 15:10:00,5.68,5.69,5.66,5.68,491900.0,5.68,5.69,5.66,5.68,491900.0
2012-11-27 15:20:00,5.68,5.68,5.67,5.67,248300.0,5.68,5.68,5.67,5.67,248300.0
2012-11-27 15:30:00,5.67,5.68,5.65,5.66,415000.0,5.67,5.68,5.65,5.66,415000.0
2012-11-27 15:40:00,5.65,5.67,5.65,5.65,578600.0,5.65,5.67,5.65,5.65,578600.0
2012-11-27 15:50:00,5.65,5.66,5.62,5.64,781300.0,5.65,5.66,5.62,5.64,781300.0
2012-11-28 09:30:00,5.6,5.63,5.57,5.63,216000.0,5.6,5.63,5.57,5.63,216000.0
2012-11-28 09:40:00,5.63,5.65,5.6,5.62,377100.0,5.63,5.65,5.6,5.62,377100.0
2012-11-28 09:50:00,5.62,5.65,5.61,5.64,294600.0,5.62,5.65,5.61,5.64,294600.0
2012-11-28 10:00:00,5.64,5.65,5.61,5.62,232700.0,5.64,5.65,5.61,5.62,232700.0
2012-11-28 10:10:00,5.63,5.66,5.62,5.64,827500.0,5.63,5.66,5.62,5.64,827500.0
2012-11-28 10:20:00,5.64,5.68,5.63,5.64,995100.0,5.64,5.68,5.63,5.64,995100.0
2012-11-28 10:30:00,5.65,5.68,5.64,5.66,576800.0,5.65,5.68,5.64,5.66,576800.0
2012-11-28 10:40:00,5.66,5.68,5.64,5.68,358200.0,5.66,5.68,5.64,5.68,358200.0
2012-11-28 10:50:00,5.68,5.7,5.66,5.67,554700.0,5.68,5.7,5.66,5.67,554700.0
2012-11-28 11:00:00,5.67,5.68,5.66,5.67,234800.0,5.67,5.68,5.66,5.67,234800.0
2012-11-28 11:10:00,5.67,5.68,5.65,5.67,1001700.0,5.67,5.68,5.65,5.67,1001700.0
2012-11-28 11:20:00,5.67,5.69,5.66,5.67,270200.0,5.67,5.69,5.66,5.67,270200.0
2012-11-28 11:30:00,5.67,5.67,5.64,5.66,163900.0,5.67,5.67,5.64,5.66,163900.0
2012-11-28 11:40:00,5.66,5.67,5.65,5.67,151100.0,5.66,5.67,5.65,5.67,151100.0
2012-11-28 11:50:00,5.67,5.67,5.66,5.67,104600.0,5.67,5.67,5.66,5.67,104600.0
2012-11-28 12:00:00,5.66,5.67,5.64,5.64,569900.0,5.66,5.67,5.64,5.64,569900.0
2012-11-28 12:10:00,5.65,5.67,5.63,5.66,680700.0,5.65,5.67,5.63,5.66,680700.0
2012-11-28 12:20:00,5.67,5.68,5.66,5.68,152800.0,5.67,5.68,5.66,5.68,152800.0
2012-11-28 12:30:00,5.68,5.69,5.66,5.67,172100.0,5.68,5.69,5.66,5.67,172100.0
2012-11-28 12:40:00,5.68,5.68,5.65,5.68,374500.0,5.68,5.68,5.65,5.68,374500.0
2012-11-28 12:50:00,5.68,5.69,5.67,5.67,424200.0,5.68,5.69,5.67,5.67,424200.0
2012-11-28 13:00:00,5.67,5.67,5.64,5.65,337500.0,5.67,5.67,5.64,5.65,337500.0
2012-11-28 13:10:00,5.66,5.66,5.65,5.66,67100.0,5.66,5.66,5.65,5.66,67100.0
2012-11-28 13:20:00,5.66,5.68,5.65,5.68,319100.0,5.66,5.68,5.65,5.68,319100.0
2012-11-28 13:30:00,5.68,5.69,5.67,5.67,296800.0,5.68,5.69,5.67,5.67,296800.0
2012-11-28 13:40:00,5.68,5.69,5.67,5.68,122800.0,5.68,5.69,5.67,5.68,122800.0
2012-11-28 13:50:00,5.69,5.71,5.68,5.7,467400.0,5.69,5.71,5.68,5.7,467400.0
2012-11-28 14:00:00,5.71,5.71,5.7,5.71,101700.0,5.71,5.71,5.7,5.71,101700.0
2012-11-28 14:10:00,5.7,5.71,5.7,5.7,99400.0,5.7,5.71,5.7,5.7,99400.0
2012-11-28 14:20:00,5.71,5.71,5.7,5.71,90400.0,5.71,5.71,5.7,5.71,90400.0
2012-11-28 14:30:00,5.71,5.72,5.7,5.7,402700.0,5.71,5.72,5.7,5.7,402700.0
2012-11-28 14:40:00,5.7,5.71,5.7,5.71,84000.0,5.7,5.71,5.7,5.71,84000.0
2012-11-28 14:50:00,5.71,5.71,5.7,5.71,210000.0,5.71,5.71,5.7,5.71,210000.0
2012-11-28 15:00:00,5.71,5.71,5.7,5.71,192000.0,5.71,5.71,5.7,5.71,192000.0
2012-11-28 15:10:00,5.71,5.72,5.7,5.7,267800.0,5.71,5.72,5.7,5.7,267800.0
2012-11-28 15:20:00,5.7,5.72,5.69,5.71,654800.0,5.7,5.72,5.69,5.71,654800.0
2012-11-28 15:30:00,5.71,5.71,5.7,5.7,237700.0,5.71,5.71,5.7,5.7,237700.0
2012-11-28 15:40:00,5.71,5.71,5.69,5.7,538900.0,5.71,5.71,5.69,5.7,538900.0
2012-11-28 15:50:00,5.7,5.71,5.67,5.69,1485400.0,5.7,5.71,5.67,5.69,1485400.0
2012-11-29 09:30:00,5.7,5.76,5.7,5.74,375900.0,5.7,5.76,5.7,5.74,375900.0
2012-11-29 09:40:00,5.75,5.77,5.73,5.73,650800.0,5.75,5.77,5.73,5.73,650800.0
2012-11-29 09:50:00,5.73,5.75,5.72,5.73,189800.0,5.73,5.75,5.72,5.73,189800.0
2012-11-29 10:00:00,5.73,5.75,5.71,5.72,310400.0,5.73,5.75,5.71,5.72,310400.0
2012-11-29 10:10:00,5.71,5.73,5.7,5.71,376400.0,5.71,5.73,5.7,5.71,376400.0
2012-11-29 10:20:00,5.71,5.74,5.7,5.73,571300.0,5.71,5.74,5.7,5.73,571300.0
2012-11-29 10:30:00,5.73,5.73,5.68,5.68,798900.0,5.73,5.73,5.68,5.68,798900.0
2012-11-29 10:40:00,5.69,5.7,5.67,5.68,801400.0,5.69,5.7,5.67,5.68,801400.0
2012-11-29 10:50:00,5.68,5.69,5.65,5.65,461400.0,5.68,5.69,5.65,5.65,461400.0
2012-11-29 11:00:00,5.66,5.67,5.65,5.66,510000.0,5.66,5.67,5.65,5.66,510000.0
2012-11-29 11:10:00,5.67,5.67,5.65,5.65,215900.0,5.67,5.67,5.65,5.65,215900.0
2012-11-29 11:20:00,5.65,5.66,5.61,5.63,289100.0,5.65,5.66,5.61,5.63,289100.0
2012-11-29 11:30:00,5.64,5.65,5.63,5.65,177400.0,5.64,5.65,5.63,5.65,177400.0
2012-11-29 11:40:00,5.65,5.65,5.59,5.61,548300.0,5.65,5.65,5.59,5.61,548300.0
2012-11-29 11:50:00,5.61,5.63,5.6,5.61,842100.0,5.61,5.63,5.6,5.61,842100.0
2012-11-29 12:00:00,5.62,5.63,5.61,5.62,115200.0,5.62,5.63,5.61,5.62,115200.0
2012-11-29 12:10:00,5.62,5.64,5.62,5.62,213800.0,5.62,5.64,5.62,5.62,213800.0
2012-11-29 12:20:00,5.62,5.64,5.61,5.63,516900.0,5.62,5.64,5.61,5.63,516900.0
2012-11-29 12:30:00,5.63,5.64,5.63,5.63,74200.0,5.63,5.64,5.63,5.63,74200.0
2012-11-29 12:40:00,5.63,5.64,5.62,5.64,116600.0,5.63,5.64,5.62,5.64,116600.0
2012-11-29 12:50:00,5.63,5.64,5.63,5.63,30000.0,5.63,5.64,5.63,5.63,30000.0
2012-11-29 13:00:00,5.63,5.66,5.63,5.65,334000.0,5.63,5.66,5.63,5.65,334000.0
2012-11-29 13:10:00,5.64,5.65,5.63,5.64,196200.0,5.64,5.65,5.63,5.64,196200.0
2012-11-29 13:20:00,5.64,5.65,5.64,5.64,35100.0,5.64,5.65,5.64,5.64,35100.0
2012-11-29 13:30:00,5.65,5.65,5.64,5.65,352400.0,5.65,5.65,5.64,5.65,352400.0
2012-11-29 13:40:00,5.65,5.65,5.64,5.65,306000.0,5.65,5.65,5.64,5.65,306000.0
2012-11-29 13:50:00,5.65,5.65,5.64,5.64,47800.0,5.65,5.65,5.64,5.64,47800.0
2012-11-29 14:00:00,5.65,5.65,5.64,5.65,65100.0,5.65,5.65,5.64,5.65,65100.0
2012-11-29 14:10:00,5.64,5.65,5.63,5.65,202700.0,5.64,5.65,5.63,5.65,202700.0
2012-11-29 14:20:00,5.64,5.65,5.62,5.62,346100.0,5.64,5.65,5.62,5.62,346100.0
2012-11-29 14:30:00,5.62,5.64,5.62,5.63,217000.0,5.62,5.64,5.62,5.63,217000.0
2012-11-29 14:40:00,5.63,5.64,5.63,5.63,67500.0,5.63,5.64,5.63,5.63,67500.0
2012-11-29 14:50:00,5.64,5.66,5.63,5.63,684800.0,5.64,5.66,5.63,5.63,684800.0
2012-11-29 15:00:00,5.63,5.64,5.62,5.63,227800.0,5.63,5.64,5.62,5.63,227800.0
2012-11-29 15:10:00,5.62,5.63,5.61,5.62,188800.0,5.62,5.63,5.61,5.62,188800.0
2012-11-29 15:20:00,5.62,5.63,5.61,5.62,200200.0,5.62,5.63,5.61,5.62,200200.0
2012-11-29 15:30:00,5.62,5.63,5.61,5.62,380200.0,5.62,5.63,5.61,5.62,380200.0
2012-11-29 15:40:00,5.62,5.64,5.62,5.63,278300.0,5.62,5.64,5.62,5.63,278300.0
2012-11-29 15:50:00,5.63,5.64,5.62,5.64,825600.0,5.63,5.64,5.62,5.64,825600.0
2012-11-30 09:30:00,5.68,5.7,5.63,5.65,687100.0,5.68,5.7,5.63,5.65,687100.0
2012-11-30 09:40:00,5.66,5.68,5.64,5.66,900600.0,5.66,5.68,5.64,5.66,900600.0
2012-11-30 09:50:00,5.66,5.67,5.63,5.64,784900.0,5.66,5.67,5.63,5.64,784900.0
2012-11-30 10:00:00,5.63,5.65,5.63,5.65,111100.0,5.63,5.65,5.63,5.65,111100.0
2012-11-30 10:10:00,5.65,5.65,5.62,5.63,1068200.0,5.65,5.65,5.62,5.63,1068200.0
2012-11-30 10:20:00,5.63,5.63,5.58,5.6,1635700.0,5.63,5.63,5.58,5.6,1635700.0
2012-11-30 10:30:00,5.59,5.6,5.57,5.59,717100.0,5.59,5.6,5.57,5.59,717100.0
2012-11-30 10:40:00,5.58,5.59,5.53,5.54,1054600.0,5.58,5.59,5.53,5.54,1054600.0
2012-11-30 10:50:00,5.53,5.55,5.52,5.55,316000.0,5.53,5.55,5.52,5.55,316000.0
2012-11-30 11:00:00,5.54,5.55,5.53,5.53,95300.0,5.54,5.55,5.53,5.53,95300.0
2012-11-30 11:10:00,5.53,5.54,5.53,5.53,78000.0,5.53,5.54,5.53,5.53,78000.0
2012-11-30 11:20:00,5.53,5.54,5.53,5.53,160200.0,5.53,5.54,5.53,5.53,160200.0
2012-11-30 11:30:00,5.53,5.54,5.52,5.53,222600.0,5.53,5.54,5.52,5.53,222600.0
2012-11-30 11:40:00,5.52,5.56,5.52,5.55,221900.0,5.52,5.56,5.52,5.55,221900.0
2012-11-30 11:50:00,5.56,5.57,5.54,5.56,296500.0,5.56,5.57,5.54,5.56,296500.0
2012-11-30 12:00:00,5.56,5.58,5.56,5.58,133500.0,5.56,5.58,5.56,5.58,133500.0
2012-11-30 12:10:00,5.58,5.6,5.57,5.58,499900.0,5.58,5.6,5.57,5.58,499900.0
2012-11-30 12:20:00,5.57,5.59,5.56,5.59,413100.0,5.57,5.59,5.56,5.59,413100.0
2012-11-30 12:30:00,5.59,5.61,5.58,5.58,545000.0,5.59,5.61,5.58,5.58,545000.0
2012-11-30 12:40:00,5.59,5.59,5.58,5.58,124000.0,5.59,5.59,5.58,5.58,124000.0
2012-11-30 12:50:00,5.58,5.59,5.58,5.58,81800.0,5.58,5.59,5.58,5.58,81800.0
2012-11-30 13:00:00,5.58,5.59,5.58,5.58,34000.0,5.58,5.59,5.58,5.58,34000.0
2012-11-30 13:10:00,5.58,5.59,5.58,5.58,31400.0,5.58,5.59,5.58,5.58,31400.0
2012-11-30 13:20:00,5.58,5.6,5.58,5.59,91200.0,5.58,5.6,5.58,5.59,91200.0
2012-11-30 13:30:00,5.59,5.6,5.59,5.59,50000.0,5.59,5.6,5.59,5.59,50000.0
2012-11-30 13:40:00,5.6,5.6,5.59,5.59,53400.0,5.6,5.6,5.59,5.59,53400.0
2012-11-30 13:50:00,5.59,5.6,5.58,5.58,96400.0,5.59,5.6,5.58,5.58,96400.0
2012-11-30 14:00:00,5.58,5.59,5.58,5.58,40900.0,5.58,5.59,5.58,5.58,40900.0
2012-11-30 14:10:00,5.58,5.59,5.57,5.58,138700.0,5.58,5.59,5.57,5.58,138700.0
2012-11-30 14:20:00,5.57,5.58,5.57,5.58,60400.0,5.57,5.58,5.57,5.58,60400.0
2012-11-30 14:30:00,5.57,5.58,5.54,5.54,414200.0,5.57,5.58,5.54,5.54,414200.0
2012-11-30 14:40:00,5.54,5.57,5.54,5.56,290200.0,5.54,5.57,5.54,5.56,290200.0
2012-11-30 14:50:00,5.56,5.57,5.55,5.56,242000.0,5.56,5.57,5.55,5.56,242000.0
2012-11-30 15:00:00,5.56,5.56,5.55,5.56,179200.0,5.56,5.56,5.55,5.56,179200.0
2012-11-30 15:10:00,5.56,5.58,5.55,5.55,471700.0,5.56,5.58,5.55,5.55,471700.0
2012-11-30 15:20:00,5.56,5.57,5.54,5.54,818600.0,5.56,5.57,5.54,5.54,818600.0
2012-11-30 15:30:00,5.54,5.55,5.54,5.54,300300.0,5.54,5.55,5.54,5.54,300300.0
2012-11-30 15:40:00,5.55,5.56,5.52,5.52,1375800.0,5.55,5.56,5.52,5.52,1375800.0
2012-11-30 15:50:00,5.53,5.55,5.52,5.53,2337300.0,5.53,5.55,5.52,5.53,2337300.0
2012-12-03 09:30:00,5.67,5.68,5.59,5.6,1390100.0,5.67,5.68,5.59,5.6,1390100.0
2012-12-03 09:40:00,5.6,5.61,5.59,5.6,794300.0,5.6,5.61,5.59,5.6,794300.0
2012-12-03 09:50:00,5.6,5.6,5.59,5.6,211600.0,5.6,5.6,5.59,5.6,211600.0
2012-12-03 10:00:00,5.59,5.6,5.58,5.58,298800.0,5.59,5.6,5.58,5.58,298800.0
2012-12-03 10:10:00,5.58,5.6,5.56,5.59,556200.0,5.58,5.6,5.56,5.59,556200.0
2012-12-03 10:20:00,5.59,5.61,5.58,5.61,564500.0,5.59,5.61,5.58,5.61,564500.0
2012-12-03 10:30:00,5.61,5.61,5.58,5.58,391300.0,5.61,5.61,5.58,5.58,391300.0
2012-12-03 10:40:00,5.58,5.59,5.57,5.57,166600.0,5.58,5.59,5.57,5.57,166600.0
2012-12-03 10:50:00,5.57,5.58,5.55,5.57,289000.0,5.57,5.58,5.55,5.57,289000.0
2012-12-03 11:00:00,5.57,5.58,5.54,5.57,1245900.0,5.57,5.58,5.54,5.57,1245900.0
2012-12-03 11:10:00,5.56,5.59,5.56,5.58,315700.0,5.56,5.59,5.56,5.58,315700.0
2012-12-03 11:20:00,5.58,5.58,5.57,5.58,151900.0,5.58,5.58,5.57,5.58,151900.0
2012-12-03 11:30:00,5.58,5.62,5.58,5.6,460200.0,5.58,5.62,5.58,5.6,460200.0
2012-12-03 11:40:00,5.6,5.62,5.6,5.62,163000.0,5.6,5.62,5.6,5.62,163000.0
2012-12-03 11:50:00,5.62,5.63,5.61,5.61,361500.0,5.62,5.63,5.61,5.61,361500.0
2012-12-03 12:00:00,5.61,5.62,5.6,5.6,107500.0,5.61,5.62,5.6,5.6,107500.0
2012-12-03 12:10:00,5.6,5.61,5.58,5.59,498600.0,5.6,5.61,5.58,5.59,498600.0
2012-12-03 12:20:00,5.58,5.59,5.58,5.58,66800.0,5.58,5.59,5.58,5.58,66800.0
2012-12-03 12:30:00,5.59,5.59,5.58,5.58,57300.0,5.59,5.59,5.58,5.58,57300.0
2012-12-03 12:40:00,5.58,5.6,5.56,5.58,1430700.0,5.58,5.6,5.56,5.58,1430700.0
2012-12-03 12:50:00,5.58,5.59,5.58,5.58,49500.0,5.58,5.59,5.58,5.58,49500.0
2012-12-03 13:00:00,5.58,5.59,5.55,5.57,529600.0,5.58,5.59,5.55,5.57,529600.0
2012-12-03 13:10:00,5.56,5.57,5.56,5.57,52400.0,5.56,5.57,5.56,5.57,52400.0
2012-12-03 13:20:00,5.56,5.57,5.56,5.57,45500.0,5.56,5.57,5.56,5.57,45500.0
2012-12-03 13:30:00,5.56,5.57,5.55,5.55,107500.0,5.56,5.57,5.55,5.55,107500.0
2012-12-03 13:40:00,5.55,5.56,5.55,5.55,35800.0,5.55,5.56,5.55,5.55,35800.0
2012-12-03 13:50:00,5.55,5.56,5.54,5.54,181100.0,5.55,5.56,5.54,5.54,181100.0
2012-12-03 14:00:00,5.54,5.55,5.54,5.54,67800.0,5.54,5.55,5.54,5.54,67800.0
2012-12-03 14:10:00,5.54,5.55,5.54,5.54,274500.0,5.54,5.55,5.54,5.54,274500.0
2012-12-03 14:20:00,5.54,5.55,5.53,5.53,122700.0,5.54,5.55,5.53,5.53,122700.0
2012-12-03 14:30:00,5.53,5.54,5.52,5.53,183300.0,5.53,5.54,5.52,5.53,183300.0
2012-12-03 14:40:00,5.52,5.53,5.52,5.52,162600.0,5.52,5.53,5.52,5.52,162600.0
2012-12-03 14:50:00,5.53,5.53,5.52,5.53,119700.0,5.53,5.53,5.52,5.53,119700.0
2012-12-03 15:00:00,5.53,5.56,5.52,5.54,675400.0,5.53,5.56,5.52,5.54,675400.0
2012-12-03 15:10:00,5.54,5.55,5.53,5.53,504400.0,5.54,5.55,5.53,5.53,504400.0
2012-12-03 15:20:00,5.54,5.55,5.53,5.55,430100.0,5.54,5.55,5.53,5.55,430100.0
2012-12-03 15:30:00,5.55,5.57,5.54,5.55,584500.0,5.55,5.57,5.54,5.55,584500.0
2012-12-03 15:40:00,5.55,5.56,5.54,5.56,510000.0,5.55,5.56,5.54,5.56,510000.0
2012-12-03 15:50:00,5.55,5.56,5.52,5.52,1274500.0,5.55,5.56,5.52,5.52,1274500.0
2012-12-04 09:30:00,5.6,5.6,5.53,5.57,648100.0,5.6,5.6,5.53,5.57,648100.0
2012-12-04 09:40:00,5.56,5.6,5.55,5.59,658300.0,5.56,5.6,5.55,5.59,658300.0
2012-12-04 09:50:00,5.6,5.61,5.56,5.56,627200.0,5.6,5.61,5.56,5.56,627200.0
2012-12-04 10:00:00,5.57,5.58,5.55,5.57,209300.0,5.57,5.58,5.55,5.57,209300.0
2012-12-04 10:10:00,5.58,5.59,5.56,5.58,242700.0,5.58,5.59,5.56,5.58,242700.0
2012-12-04 10:20:00,5.58,5.59,5.56,5.56,239700.0,5.58,5.59,5.56,5.56,239700.0
2012-12-04 10:30:00,5.56,5.57,5.55,5.57,196000.0,5.56,5.57,5.55,5.57,196000.0
2012-12-04 10:40:00,5.57,5.59,5.57,5.58,225000.0,5.57,5.59,5.57,5.58,225000.0
2012-12-04 10:50:00,5.59,5.59,5.57,5.57,316100.0,5.59,5.59,5.57,5.57,316100.0
2012-12-04 11:00:00,5.58,5.58,5.56,5.56,191500.0,5.58,5.58,5.56,5.56,191500.0
2012-12-04 11:10:00,5.56,5.57,5.55,5.57,93800.0,5.56,5.57,5.55,5.57,93800.0
2012-12-04 11:20:00,5.57,5.58,5.56,5.56,130000.0,5.57,5.58,5.56,5.56,130000.0
2012-12-04 11:30:00,5.56,5.57,5.56,5.57,41600.0,5.56,5.57,5.56,5.57,41600.0
2012-12-04 11:40:00,5.56,5.59,5.56,5.57,714500.0,5.56,5.59,5.56,5.57,714500.0
2012-12-04 11:50:00,5.57,5.58,5.53,5.54,487600.0,5.57,5.58,5.53,5.54,487600.0
2012-12-04 12:00:00,5.54,5.55,5.53,5.53,115000.0,5.54,5.55,5.53,5.53,115000.0
2012-12-04 12:10:00,5.53,5.54,5.52,5.52,181000.0,5.53,5.54,5.52,5.52,181000.0
2012-12-04 12:20:00,5.52,5.54,5.51,5.52,346500.0,5.52,5.54,5.51,5.52,346500.0
2012-12-04 12:30:00,5.52,5.54,5.52,5.53,383200.0,5.52,5.54,5.52,5.53,383200.0
2012-12-04 12:40:00,5.54,5.56,5.53,5.56,321300.0,5.54,5.56,5.53,5.56,321300.0
2012-12-04 12:50:00,5.56,5.56,5.54,5.56,284400.0,5.56,5.56,5.54,5.56,284400.0
2012-12-04 13:00:00,5.56,5.57,5.54,5.56,790900.0,5.56,5.57,5.54,5.56,790900.0
2012-12-04 13:10:00,5.57,5.57,5.55,5.57,405300.0,5.57,5.57,5.55,5.57,405300.0
2012-12-04 13:20:00,5.57,5.58,5.56,5.58,89100.0,5.57,5.58,5.56,5.58,89100.0
2012-12-04 13:30:00,5.58,5.58,5.56,5.57,231000.0,5.58,5.58,5.56,5.57,231000.0
2012-12-04 13:40:00,5.56,5.59,5.56,5.58,508700.0,5.56,5.59,5.56,5.58,508700.0
2012-12-04 13:50:00,5.58,5.6,5.57,5.57,1051200.0,5.58,5.6,5.57,5.57,1051200.0
2012-12-04 14:00:00,5.58,5.59,5.58,5.59,82300.0,5.58,5.59,5.58,5.59,82300.0
2012-12-04 14:10:00,5.59,5.59,5.55,5.56,552800.0,5.59,5.59,5.55,5.56,552800.0
2012-12-04 14:20:00,5.56,5.59,5.56,5.58,298100.0,5.56,5.59,5.56,5.58,298100.0
2012-12-04 14:30:00,5.59,5.59,5.57,5.58,384600.0,5.59,5.59,5.57,5.58,384600.0
2012-12-04 14:40:00,5.57,5.61,5.57,5.58,487100.0,5.57,5.61,5.57,5.58,487100.0
2012-12-04 14:50:00,5.59,5.59,5.56,5.56,291500.0,5.59,5.59,5.56,5.56,291500.0
2012-12-04 15:00:00,5.57,5.6,5.56,5.6,334700.0,5.57,5.6,5.56,5.6,334700.0
2012-12-04 15:10:00,5.6,5.61,5.59,5.6,116400.0,5.6,5.61,5.59,5.6,116400.0
2012-12-04 15:20:00,5.61,5.61,5.56,5.57,1116300.0,5.61,5.61,5.56,5.57,1116300.0
2012-12-04 15:30:00,5.57,5.58,5.55,5.56,373700.0,5.57,5.58,5.55,5.56,373700.0
2012-12-04 15:40:00,5.57,5.58,5.56,5.56,324500.0,5.57,5.58,5.56,5.56,324500.0
2012-12-04 15:50:00,5.56,5.57,5.53,5.54,1041400.0,5.56,5.57,5.53,5.54,1041400.0
2012-12-05 09:30:00,5.56,5.61,5.55,5.57,626600.0,5.56,5.61,5.55,5.57,626600.0
2012-12-05 09:40:00,5.57,5.59,5.55,5.57,877400.0,5.57,5.59,5.55,5.57,877400.0
2012-12-05 09:50:00,5.58,5.59,5.56,5.56,507100.0,5.58,5.59,5.56,5.56,507100.0
2012-12-05 10:00:00,5.57,5.59,5.55,5.58,645800.0,5.57,5.59,5.55,5.58,645800.0
2012-12-05 10:10:00,5.57,5.59,5.56,5.57,223800.0,5.57,5.59,5.56,5.57,223800.0
2012-12-05 10:20:00,5.57,5.58,5.56,5.57,108700.0,5.57,5.58,5.56,5.57,108700.0
2012-12-05 10:30:00,5.58,5.58,5.57,5.57,77800.0,5.58,5.58,5.57,5.57,77800.0
2012-12-05 10:40:00,5.58,5.58,5.54,5.56,247000.0,5.58,5.58,5.54,5.56,247000.0
2012-12-05 10:50:00,5.56,5.57,5.54,5.56,232200.0,5.56,5.57,5.54,5.56,232200.0
2012-12-05 11:00:00,5.55,5.56,5.54,5.56,160200.0,5.55,5.56,5.54,5.56,160200.0
2012-12-05 11:10:00,5.56,5.57,5.55,5.55,261100.0,5.56,5.57,5.55,5.55,261100.0
2012-12-05 11:20:00,5.55,5.57,5.54,5.56,131300.0,5.55,5.57,5.54,5.56,131300.0
2012-12-05 11:30:00,5.57,5.58,5.56,5.58,115900.0,5.57,5.58,5.56,5.58,115900.0
2012-12-05 11:40:00,5.58,5.58,5.56,5.56,215200.0,5.58,5.58,5.56,5.56,215200.0
2012-12-05 11:50:00,5.57,5.59,5.56,5.58,440800.0,5.57,5.59,5.56,5.58,440800.0
2012-12-05 12:00:00,5.58,5.61,5.56,5.57,1197800.0,5.58,5.61,5.56,5.57,1197800.0
2012-12-05 12:10:00,5.57,5.57,5.56,5.57,231400.0,5.57,5.57,5.56,5.57,231400.0
2012-12-05 12:20:00,5.57,5.57,5.56,5.56,50600.0,5.57,5.57,5.56,5.56,50600.0
2012-12-05 12:30:00,5.57,5.6,5.57,5.58,1188700.0,5.57,5.6,5.57,5.58,1188700.0
2012-12-05 12:40:00,5.58,5.59,5.57,5.58,196800.0,5.58,5.59,5.57,5.58,196800.0
2012-12-05 12:50:00,5.58,5.6,5.57,5.59,158000.0,5.58,5.6,5.57,5.59,158000.0
2012-12-05 13:00:00,5.6,5.6,5.59,5.6,53100.0,5.6,5.6,5.59,5.6,53100.0
2012-12-05 13:10:00,5.6,5.62,5.59,5.59,359300.0,5.6,5.62,5.59,5.59,359300.0
2012-12-05 13:20:00,5.59,5.6,5.57,5.57,741000.0,5.59,5.6,5.57,5.57,741000.0
2012-12-05 13:30:00,5.57,5.6,5.57,5.6,252700.0,5.57,5.6,5.57,5.6,252700.0
2012-12-05 13:40:00,5.6,5.6,5.56,5.57,252900.0,5.6,5.6,5.56,5.57,252900.0
2012-12-05 13:50:00,5.57,5.58,5.57,5.58,53500.0,5.57,5.58,5.57,5.58,53500.0
2012-12-05 14:00:00,5.58,5.58,5.57,5.57,32100.0,5.58,5.58,5.57,5.57,32100.0
2012-12-05 14:10:00,5.58,5.58,5.56,5.57,269500.0,5.58,5.58,5.56,5.57,269500.0
2012-12-05 14:20:00,5.56,5.57,5.56,5.57,32800.0,5.56,5.57,5.56,5.57,32800.0
2012-12-05 14:30:00,5.56,5.57,5.55,5.56,310300.0,5.56,5.57,5.55,5.56,310300.0
2012-12-05 14:40:00,5.56,5.58,5.55,5.57,169400.0,5.56,5.58,5.55,5.57,169400.0
2012-12-05 14:50:00,5.57,5.59,5.56,5.58,295700.0,5.57,5.59,5.56,5.58,295700.0
2012-12-05 15:00:00,5.58,5.61,5.58,5.6,536400.0,5.58,5.61,5.58,5.6,536400.0
2012-12-05 15:10:00,5.6,5.62,5.6,5.6,242700.0,5.6,5.62,5.6,5.6,242700.0
2012-12-05 15:20:00,5.6,5.61,5.58,5.58,615900.0,5.6,5.61,5.58,5.58,615900.0
2012-12-05 15:30:00,5.59,5.59,5.58,5.58,240000.0,5.59,5.59,5.58,5.58,240000.0
2012-12-05 15:40:00,5.58,5.58,5.54,5.56,725600.0,5.58,5.58,5.54,5.56,725600.0
2012-12-05 15:50:00,5.55,5.57,5.54,5.56,597300.0,5.55,5.57,5.54,5.56,597300.0
2012-12-06 09:30:00,5.59,5.6,5.56,5.58,1072300.0,5.59,5.6,5.56,5.58,1072300.0
2012-12-06 09:40:00,5.58,5.59,5.56,5.58,1062700.0,5.58,5.59,5.56,5.58,1062700.0
2012-12-06 09:50:00,5.58,5.59,5.55,5.57,445800.0,5.58,5.59,5.55,5.57,445800.0
2012-12-06 10:00:00,5.58,5.59,5.57,5.58,381200.0,5.58,5.59,5.57,5.58,381200.0
2012-12-06 10:10:00,5.57,5.62,5.57,5.61,866000.0,5.57,5.62,5.57,5.61,866000.0
2012-12-06 10:20:00,5.61,5.62,5.6,5.62,207700.0,5.61,5.62,5.6,5.62,207700.0
2012-12-06 10:30:00,5.62,5.63,5.61,5.62,147800.0,5.62,5.63,5.61,5.62,147800.0
2012-12-06 10:40:00,5.62,5.63,5.6,5.62,870000.0,5.62,5.63,5.6,5.62,870000.0
2012-12-06 10:50:00,5.62,5.62,5.59,5.6,355700.0,5.62,5.62,5.59,5.6,355700.0
2012-12-06 11:00:00,5.6,5.6,5.59,5.6,77300.0,5.6,5.6,5.59,5.6,77300.0
2012-12-06 11:10:00,5.6,5.6,5.58,5.59,139500.0,5.6,5.6,5.58,5.59,139500.0
2012-12-06 11:20:00,5.59,5.6,5.58,5.6,105600.0,5.59,5.6,5.58,5.6,105600.0
2012-12-06 11:30:00,5.6,5.6,5.59,5.6,64400.0,5.6,5.6,5.59,5.6,64400.0
2012-12-06 11:40:00,5.6,5.61,5.58,5.6,548600.0,5.6,5.61,5.58,5.6,548600.0
2012-12-06 11:50:00,5.59,5.6,5.58,5.58,302800.0,5.59,5.6,5.58,5.58,302800.0
2012-12-06 12:00:00,5.59,5.59,5.58,5.58,81200.0,5.59,5.59,5.58,5.58,81200.0
2012-12-06 12:10:00,5.58,5.59,5.58,5.59,41600.0,5.58,5.59,5.58,5.59,41600.0
2012-12-06 12:20:00,5.58,5.59,5.58,5.59,55200.0,5.58,5.59,5.58,5.59,55200.0
2012-12-06 12:30:00,5.59,5.59,5.58,5.58,56200.0,5.59,5.59,5.58,5.58,56200.0
2012-12-06 12:40:00,5.59,5.59,5.58,5.59,79400.0,5.59,5.59,5.58,5.59,79400.0
2012-12-06 12:50:00,5.58,5.59,5.58,5.59,43700.0,5.58,5.59,5.58,5.59,43700.0
2012-12-06 13:00:00,5.58,5.59,5.58,5.59,65600.0,5.58,5.59,5.58,5.59,65600.0
2012-12-06 13:10:00,5.59,5.61,5.57,5.59,1968900.0,5.59,5.61,5.57,5.59,1968900.0
2012-12-06 13:20:00,5.59,5.6,5.58,5.58,532700.0,5.59,5.6,5.58,5.58,532700.0
2012-12-06 13:30:00,5.59,5.6,5.58,5.6,176900.0,5.59,5.6,5.58,5.6,176900.0
2012-12-06 13:40:00,5.6,5.61,5.59,5.6,215800.0,5.6,5.61,5.59,5.6,215800.0
2012-12-06 13:50:00,5.6,5.6,5.59,5.6,52800.0,5.6,5.6,5.59,5.6,52800.0
2012-12-06 14:00:00,5.6,5.6,5.59,5.6,287800.0,5.6,5.6,5.59,5.6,287800.0
2012-12-06 14:10:00,5.6,5.6,5.59,5.6,127500.0,5.6,5.6,5.59,5.6,127500.0
2012-12-06 14:20:00,5.6,5.6,5.59,5.6,81200.0,5.6,5.6,5.59,5.6,81200.0
2012-12-06 14:30:00,5.6,5.61,5.58,5.6,533500.0,5.6,5.61,5.58,5.6,533500.0
2012-12-06 14:40:00,5.6,5.6,5.58,5.59,227100.0,5.6,5.6,5.58,5.59,227100.0
2012-12-06 14:50:00,5.59,5.6,5.58,5.6,111100.0,5.59,5.6,5.58,5.6,111100.0
2012-12-06 15:00:00,5.6,5.6,5.58,5.58,423400.0,5.6,5.6,5.58,5.58,423400.0
2012-12-06 15:10:00,5.59,5.59,5.58,5.59,139200.0,5.59,5.59,5.58,5.59,139200.0
2012-12-06 15:20:00,5.59,5.6,5.58,5.58,459500.0,5.59,5.6,5.58,5.58,459500.0
2012-12-06 15:30:00,5.59,5.6,5.58,5.6,255800.0,5.59,5.6,5.58,5.6,255800.0
2012-12-06 15:40:00,5.6,5.61,5.59,5.6,459900.0,5.6,5.61,5.59,5.6,459900.0
2012-12-06 15:50:00,5.6,5.61,5.58,5.58,2139700.0,5.6,5.61,5.58,5.58,2139700.0
2012-12-07 09:30:00,5.62,5.63,5.58,5.59,390900.0,5.62,5.63,5.58,5.59,390900.0
2012-12-07 09:40:00,5.58,5.6,5.57,5.57,151600.0,5.58,5.6,5.57,5.57,151600.0
2012-12-07 09:50:00,5.58,5.6,5.57,5.58,543300.0,5.58,5.6,5.57,5.58,543300.0
2012-12-07 10:00:00,5.58,5.61,5.57,5.6,467700.0,5.58,5.61,5.57,5.6,467700.0
2012-12-07 10:10:00,5.6,5.6,5.58,5.58,821700.0,5.6,5.6,5.58,5.58,821700.0
2012-12-07 10:20:00,5.58,5.59,5.55,5.56,1518700.0,5.58,5.59,5.55,5.56,1518700.0
2012-12-07 10:30:00,5.55,5.56,5.53,5.54,638500.0,5.55,5.56,5.53,5.54,638500.0
2012-12-07 10:40:00,5.53,5.54,5.51,5.53,629300.0,5.53,5.54,5.51,5.53,629300.0
2012-12-07 10:50:00,5.54,5.55,5.53,5.55,3589800.0,5.54,5.55,5.53,5.55,3589800.0
2012-12-07 11:00:00,5.54,5.56,5.53,5.55,484900.0,5.54,5.56,5.53,5.55,484900.0
2012-12-07 11:10:00,5.54,5.58,5.54,5.57,411500.0,5.54,5.58,5.54,5.57,411500.0
2012-12-07 11:20:00,5.57,5.58,5.55,5.56,573700.0,5.57,5.58,5.55,5.56,573700.0
2012-12-07 11:30:00,5.56,5.57,5.55,5.55,235900.0,5.56,5.57,5.55,5.55,235900.0
2012-12-07 11:40:00,5.56,5.57,5.55,5.55,406800.0,5.56,5.57,5.55,5.55,406800.0
2012-12-07 11:50:00,5.56,5.56,5.54,5.54,55000.0,5.56,5.56,5.54,5.54,55000.0
2012-12-07 12:00:00,5.54,5.56,5.54,5.56,88400.0,5.54,5.56,5.54,5.56,88400.0
2012-12-07 12:10:00,5.55,5.58,5.55,5.58,111100.0,5.55,5.58,5.55,5.58,111100.0
2012-12-07 12:20:00,5.58,5.58,5.55,5.58,829000.0,5.58,5.58,5.55,5.58,829000.0
2012-12-07 12:30:00,5.58,5.58,5.55,5.55,338500.0,5.58,5.58,5.55,5.55,338500.0
2012-12-07 12:40:00,5.56,5.56,5.54,5.54,90600.0,5.56,5.56,5.54,5.54,90600.0
2012-12-07 12:50:00,5.54,5.55,5.46,5.49,2098200.0,5.54,5.55,5.46,5.49,2098200.0
2012-12-07 13:00:00,5.48,5.52,5.48,5.52,239400.0,5.48,5.52,5.48,5.52,239400.0
2012-12-07 13:10:00,5.52,5.53,5.51,5.53,42600.0,5.52,5.53,5.51,5.53,42600.0
2012-12-07 13:20:00,5.52,5.54,5.52,5.54,167400.0,5.52,5.54,5.52,5.54,167400.0
2012-12-07 13:30:00,5.54,5.56,5.53,5.56,154100.0,5.54,5.56,5.53,5.56,154100.0
2012-12-07 13:40:00,5.56,5.56,5.55,5.56,52000.0,5.56,5.56,5.55,5.56,52000.0
2012-12-07 13:50:00,5.56,5.56,5.55,5.55,62300.0,5.56,5.56,5.55,5.55,62300.0
2012-12-07 14:00:00,5.56,5.56,5.55,5.56,78200.0,5.56,5.56,5.55,5.56,78200.0
2012-12-07 14:10:00,5.56,5.57,5.55,5.56,182100.0,5.56,5.57,5.55,5.56,182100.0
2012-12-07 14:20:00,5.56,5.57,5.55,5.57,141500.0,5.56,5.57,5.55,5.57,141500.0
2012-12-07 14:30:00,5.56,5.59,5.56,5.58,141700.0,5.56,5.59,5.56,5.58,141700.0
2012-12-07 14:40:00,5.59,5.59,5.56,5.57,611300.0,5.59,5.59,5.56,5.57,611300.0
2012-12-07 14:50:00,5.57,5.57,5.56,5.57,45900.0,5.57,5.57,5.56,5.57,45900.0
2012-12-07 15:00:00,5.57,5.59,5.56,5.58,330300.0,5.57,5.59,5.56,5.58,330300.0
2012-12-07 15:10:00,5.59,5.59,5.57,5.58,482800.0,5.59,5.59,5.57,5.58,482800.0
2012-12-07 15:20:00,5.58,5.58,5.57,5.58,132900.0,5.58,5.58,5.57,5.58,132900.0
2012-12-07 15:30:00,5.59,5.59,5.58,5.59,97300.0,5.59,5.59,5.58,5.59,97300.0
2012-12-07 15:40:00,5.58,5.6,5.58,5.58,262500.0,5.58,5.6,5.58,5.58,262500.0
2012-12-07 15:50:00,5.58,5.6,5.57,5.6,619300.0,5.58,5.6,5.57,5.6,619300.0
2012-12-10 09:30:00,5.56,5.6,5.56,5.59,218700.0,5.56,5.6,5.56,5.59,218700.0
2012-12-10 09:40:00,5.58,5.59,5.57,5.58,132400.0,5.58,5.59,5.57,5.58,132400.0
2012-12-10 09:50:00,5.58,5.58,5.53,5.56,533900.0,5.58,5.58,5.53,5.56,533900.0
2012-12-10 10:00:00,5.55,5.57,5.55,5.57,343600.0,5.55,5.57,5.55,5.57,343600.0
2012-12-10 10:10:00,5.56,5.6,5.56,5.58,179700.0,5.56,5.6,5.56,5.58,179700.0
2012-12-10 10:20:00,5.59,5.6,5.58,5.6,231400.0,5.59,5.6,5.58,5.6,231400.0
2012-12-10 10:30:00,5.6,5.63,5.6,5.62,213300.0,5.6,5.63,5.6,5.62,213300.0
2012-12-10 10:40:00,5.63,5.63,5.61,5.61,93400.0,5.63,5.63,5.61,5.61,93400.0
2012-12-10 10:50:00,5.61,5.65,5.61,5.63,241700.0,5.61,5.65,5.61,5.63,241700.0
2012-12-10 11:00:00,5.63,5.64,5.6,5.62,471900.0,5.63,5.64,5.6,5.62,471900.0
2012-12-10 11:10:00,5.61,5.63,5.61,5.62,330700.0,5.61,5.63,5.61,5.62,330700.0
2012-12-10 11:20:00,5.62,5.63,5.62,5.62,95600.0,5.62,5.63,5.62,5.62,95600.0
2012-12-10 11:30:00,5.62,5.63,5.61,5.61,69800.0,5.62,5.63,5.61,5.61,69800.0
2012-12-10 11:40:00,5.62,5.63,5.61,5.63,50700.0,5.62,5.63,5.61,5.63,50700.0
2012-12-10 11:50:00,5.63,5.65,5.62,5.62,1026000.0,5.63,5.65,5.62,5.62,1026000.0
2012-12-10 12:00:00,5.63,5.64,5.63,5.64,48300.0,5.63,5.64,5.63,5.64,48300.0
2012-12-10 12:10:00,5.64,5.66,5.63,5.65,180300.0,5.64,5.66,5.63,5.65,180300.0
2012-12-10 12:20:00,5.66,5.67,5.65,5.66,344700.0,5.66,5.67,5.65,5.66,344700.0
2012-12-10 12:30:00,5.65,5.66,5.65,5.65,38300.0,5.65,5.66,5.65,5.65,38300.0
2012-12-10 12:40:00,5.65,5.66,5.64,5.66,758200.0,5.65,5.66,5.64,5.66,758200.0
2012-12-10 12:50:00,5.65,5.67,5.65,5.67,198700.0,5.65,5.67,5.65,5.67,198700.0
2012-12-10 13:00:00,5.67,5.67,5.66,5.67,66800.0,5.67,5.67,5.66,5.67,66800.0
2012-12-10 13:10:00,5.66,5.67,5.66,5.66,41800.0,5.66,5.67,5.66,5.66,41800.0
2012-12-10 13:20:00,5.66,5.69,5.66,5.68,628400.0,5.66,5.69,5.66,5.68,628400.0
2012-12-10 13:30:00,5.67,5.68,5.66,5.67,107200.0,5.67,5.68,5.66,5.67,107200.0
2012-12-10 13:40:00,5.67,5.7,5.66,5.66,589100.0,5.67,5.7,5.66,5.66,589100.0
2012-12-10 13:50:00,5.66,5.67,5.64,5.65,425200.0,5.66,5.67,5.64,5.65,425200.0
2012-12-10 14:00:00,5.65,5.67,5.65,5.66,435500.0,5.65,5.67,5.65,5.66,435500.0
2012-12-10 14:10:00,5.66,5.68,5.66,5.67,106100.0,5.66,5.68,5.66,5.67,106100.0
2012-12-10 14:20:00,5.68,5.69,5.67,5.69,198300.0,5.68,5.69,5.67,5.69,198300.0
2012-12-10 14:30:00,5.69,5.69,5.66,5.67,137400.0,5.69,5.69,5.66,5.67,137400.0
2012-12-10 14:40:00,5.67,5.69,5.66,5.68,698300.0,5.67,5.69,5.66,5.68,698300.0
2012-12-10 14:50:00,5.68,5.69,5.66,5.68,418200.0,5.68,5.69,5.66,5.68,418200.0
2012-12-10 15:00:00,5.68,5.68,5.67,5.67,79900.0,5.68,5.68,5.67,5.67,79900.0
2012-12-10 15:10:00,5.68,5.69,5.67,5.68,522800.0,5.68,5.69,5.67,5.68,522800.0
2012-12-10 15:20:00,5.68,5.69,5.67,5.69,343600.0,5.68,5.69,5.67,5.69,343600.0
2012-12-10 15:30:00,5.69,5.69,5.68,5.68,180800.0,5.69,5.69,5.68,5.68,180800.0
2012-12-10 15:40:00,5.68,5.72,5.68,5.71,1839200.0,5.68,5.72,5.68,5.71,1839200.0
2012-12-10 15:50:00,5.71,5.73,5.7,5.71,1832400.0,5.71,5.73,5.7,5.71,1832400.0
2012-12-11 09:30:00,5.72,5.73,5.66,5.66,399700.0,5.72,5.73,5.66,5.66,399700.0
2012-12-11 09:40:00,5.66,5.67,5.65,5.65,168800.0,5.66,5.67,5.65,5.65,168800.0
2012-12-11 09:50:00,5.65,5.68,5.65,5.67,390700.0,5.65,5.68,5.65,5.67,390700.0
2012-12-11 10:00:00,5.67,5.67,5.65,5.66,288700.0,5.67,5.67,5.65,5.66,288700.0
2012-12-11 10:10:00,5.67,5.67,5.66,5.67,68800.0,5.67,5.67,5.66,5.67,68800.0
2012-12-11 10:20:00,5.66,5.67,5.66,5.66,113700.0,5.66,5.67,5.66,5.66,113700.0
2012-12-11 10:30:00,5.66,5.67,5.66,5.67,173000.0,5.66,5.67,5.66,5.67,173000.0
2012-12-11 10:40:00,5.67,5.68,5.66,5.66,297900.0,5.67,5.68,5.66,5.66,297900.0
2012-12-11 10:50:00,5.66,5.67,5.66,5.66,391500.0,5.66,5.67,5.66,5.66,391500.0
2012-12-11 11:00:00,5.67,5.67,5.64,5.65,566500.0,5.67,5.67,5.64,5.65,566500.0
2012-12-11 11:10:00,5.66,5.68,5.64,5.67,1349600.0,5.66,5.68,5.64,5.67,1349600.0
2012-12-11 11:20:00,5.67,5.7,5.66,5.69,267800.0,5.67,5.7,5.66,5.69,267800.0
2012-12-11 11:30:00,5.69,5.71,5.69,5.71,530100.0,5.69,5.71,5.69,5.71,530100.0
2012-12-11 11:40:00,5.71,5.71,5.7,5.71,204000.0,5.71,5.71,5.7,5.71,204000.0
2012-12-11 11:50:00,5.7,5.71,5.68,5.69,400700.0,5.7,5.71,5.68,5.69,400700.0
2012-12-11 12:00:00,5.7,5.71,5.68,5.71,525600.0,5.7,5.71,5.68,5.71,525600.0
2012-12-11 12:10:00,5.71,5.71,5.7,5.71,189500.0,5.71,5.71,5.7,5.71,189500.0
2012-12-11 12:20:00,5.71,5.73,5.7,5.71,170100.0,5.71,5.73,5.7,5.71,170100.0
2012-12-11 12:30:00,5.71,5.72,5.71,5.71,67400.0,5.71,5.72,5.71,5.71,67400.0
2012-12-11 12:40:00,5.71,5.72,5.69,5.7,269700.0,5.71,5.72,5.69,5.7,269700.0
2012-12-11 12:50:00,5.69,5.7,5.68,5.7,491500.0,5.69,5.7,5.68,5.7,491500.0
2012-12-11 13:00:00,5.7,5.7,5.69,5.7,29900.0,5.7,5.7,5.69,5.7,29900.0
2012-12-11 13:10:00,5.69,5.7,5.69,5.69,41700.0,5.69,5.7,5.69,5.69,41700.0
2012-12-11 13:20:00,5.7,5.72,5.69,5.72,246500.0,5.7,5.72,5.69,5.72,246500.0
2012-12-11 13:30:00,5.72,5.74,5.71,5.74,284600.0,5.72,5.74,5.71,5.74,284600.0
2012-12-11 13:40:00,5.73,5.74,5.71,5.71,453600.0,5.73,5.74,5.71,5.71,453600.0
2012-12-11 13:50:00,5.71,5.72,5.71,5.71,61700.0,5.71,5.72,5.71,5.71,61700.0
2012-12-11 14:00:00,5.72,5.72,5.71,5.72,58300.0,5.72,5.72,5.71,5.72,58300.0
2012-12-11 14:10:00,5.71,5.72,5.71,5.71,48900.0,5.71,5.72,5.71,5.71,48900.0
2012-12-11 14:20:00,5.71,5.73,5.71,5.73,104200.0,5.71,5.73,5.71,5.73,104200.0
2012-12-11 14:30:00,5.73,5.73,5.72,5.73,47800.0,5.73,5.73,5.72,5.73,47800.0
2012-12-11 14:40:00,5.73,5.73,5.72,5.73,77500.0,5.73,5.73,5.72,5.73,77500.0
2012-12-11 14:50:00,5.72,5.73,5.71,5.71,109600.0,5.72,5.73,5.71,5.71,109600.0
2012-12-11 15:00:00,5.71,5.72,5.7,5.7,161400.0,5.71,5.72,5.7,5.7,161400.0
2012-12-11 15:10:00,5.71,5.71,5.69,5.69,156600.0,5.71,5.71,5.69,5.69,156600.0
2012-12-11 15:20:00,5.7,5.71,5.69,5.71,205500.0,5.7,5.71,5.69,5.71,205500.0
2012-12-11 15:30:00,5.71,5.72,5.7,5.71,174900.0,5.71,5.72,5.7,5.71,174900.0
2012-12-11 15:40:00,5.71,5.72,5.71,5.72,249200.0,5.71,5.72,5.71,5.72,249200.0
2012-12-11 15:50:00,5.72,5.74,5.71,5.74,644200.0,5.72,5.74,5.71,5.74,644200.0
2012-12-12 09:30:00,5.78,5.78,5.74,5.75,496100.0,5.78,5.78,5.74,5.75,496100.0
2012-12-12 09:40:00,5.76,5.77,5.73,5.74,267300.0,5.76,5.77,5.73,5.74,267300.0
2012-12-12 09:50:00,5.74,5.74,5.7,5.71,271100.0,5.74,5.74,5.7,5.71,271100.0
2012-12-12 10:00:00,5.71,5.73,5.69,5.72,1175200.0,5.71,5.73,5.69,5.72,1175200.0
2012-12-12 10:10:00,5.72,5.73,5.71,5.71,575100.0,5.72,5.73,5.71,5.71,575100.0
2012-12-12 10:20:00,5.71,5.74,5.7,5.72,373200.0,5.71,5.74,5.7,5.72,373200.0
2012-12-12 10:30:00,5.72,5.73,5.7,5.7,121800.0,5.72,5.73,5.7,5.7,121800.0
2012-12-12 10:40:00,5.7,5.71,5.68,5.69,284000.0,5.7,5.71,5.68,5.69,284000.0
2012-12-12 10:50:00,5.69,5.7,5.68,5.69,200100.0,5.69,5.7,5.68,5.69,200100.0
2012-12-12 11:00:00,5.7,5.7,5.69,5.69,114100.0,5.7,5.7,5.69,5.69,114100.0
2012-12-12 11:10:00,5.7,5.7,5.69,5.69,56000.0,5.7,5.7,5.69,5.69,56000.0
2012-12-12 11:20:00,5.69,5.7,5.69,5.7,92000.0,5.69,5.7,5.69,5.7,92000.0
2012-12-12 11:30:00,5.7,5.7,5.69,5.7,63800.0,5.7,5.7,5.69,5.7,63800.0
2012-12-12 11:40:00,5.69,5.71,5.69,5.7,193200.0,5.69,5.71,5.69,5.7,193200.0
2012-12-12 11:50:00,5.7,5.7,5.69,5.69,94800.0,5.7,5.7,5.69,5.69,94800.0
2012-12-12 12:00:00,5.69,5.71,5.69,5.7,171100.0,5.69,5.71,5.69,5.7,171100.0
2012-12-12 12:10:00,5.71,5.72,5.7,5.71,177400.0,5.71,5.72,5.7,5.71,177400.0
2012-12-12 12:20:00,5.72,5.72,5.7,5.71,75200.0,5.72,5.72,5.7,5.71,75200.0
2012-12-12 12:30:00,5.71,5.73,5.7,5.73,434400.0,5.71,5.73,5.7,5.73,434400.0
2012-12-12 12:40:00,5.73,5.74,5.72,5.74,121500.0,5.73,5.74,5.72,5.74,121500.0
2012-12-12 12:50:00,5.73,5.75,5.73,5.74,84100.0,5.73,5.75,5.73,5.74,84100.0
2012-12-12 13:00:00,5.74,5.74,5.72,5.72,139800.0,5.74,5.74,5.72,5.72,139800.0
2012-12-12 13:10:00,5.72,5.73,5.72,5.72,84500.0,5.72,5.73,5.72,5.72,84500.0
2012-12-12 13:20:00,5.73,5.74,5.72,5.74,165400.0,5.73,5.74,5.72,5.74,165400.0
2012-12-12 13:30:00,5.74,5.75,5.72,5.72,307000.0,5.74,5.75,5.72,5.72,307000.0
2012-12-12 13:40:00,5.73,5.73,5.72,5.73,47300.0,5.73,5.73,5.72,5.73,47300.0
2012-12-12 13:50:00,5.73,5.73,5.72,5.72,40200.0,5.73,5.73,5.72,5.72,40200.0
2012-12-12 14:00:00,5.72,5.74,5.72,5.74,276800.0,5.72,5.74,5.72,5.74,276800.0
2012-12-12 14:10:00,5.74,5.74,5.73,5.74,78700.0,5.74,5.74,5.73,5.74,78700.0
2012-12-12 14:20:00,5.74,5.74,5.71,5.73,202600.0,5.74,5.74,5.71,5.73,202600.0
2012-12-12 14:30:00,5.72,5.73,5.72,5.72,49600.0,5.72,5.73,5.72,5.72,49600.0
2012-12-12 14:40:00,5.73,5.74,5.72,5.74,175800.0,5.73,5.74,5.72,5.74,175800.0
2012-12-12 14:50:00,5.74,5.74,5.73,5.74,65700.0,5.74,5.74,5.73,5.74,65700.0
2012-12-12 15:00:00,5.74,5.74,5.71,5.71,215800.0,5.74,5.74,5.71,5.71,215800.0
2012-12-12 15:10:00,5.71,5.72,5.69,5.72,731900.0,5.71,5.72,5.69,5.72,731900.0
2012-12-12 15:20:00,5.72,5.72,5.69,5.7,188300.0,5.72,5.72,5.69,5.7,188300.0
2012-12-12 15:30:00,5.69,5.7,5.67,5.69,244000.0,5.69,5.7,5.67,5.69,244000.0
2012-12-12 15:40:00,5.69,5.69,5.66,5.68,536800.0,5.69,5.69,5.66,5.68,536800.0
2012-12-12 15:50:00,5.68,5.69,5.67,5.68,627400.0,5.68,5.69,5.67,5.68,627400.0
2012-12-13 09:30:00,5.69,5.71,5.65,5.71,116200.0,5.69,5.71,5.65,5.71,116200.0
2012-12-13 09:40:00,5.71,5.71,5.69,5.7,112900.0,5.71,5.71,5.69,5.7,112900.0
2012-12-13 09:50:00,5.7,5.71,5.7,5.7,22000.0,5.7,5.71,5.7,5.7,22000.0
2012-12-13 10:00:00,5.7,5.71,5.7,5.71,50900.0,5.7,5.71,5.7,5.71,50900.0
2012-12-13 10:10:00,5.71,5.71,5.7,5.71,82600.0,5.71,5.71,5.7,5.71,82600.0
2012-12-13 10:20:00,5.71,5.71,5.7,5.71,84600.0,5.71,5.71,5.7,5.71,84600.0
2012-12-13 10:30:00,5.7,5.71,5.7,5.7,108900.0,5.7,5.71,5.7,5.7,108900.0
2012-12-13 10:40:00,5.71,5.71,5.67,5.69,970300.0,5.71,5.71,5.67,5.69,970300.0
2012-12-13 10:50:00,5.69,5.72,5.67,5.69,2156400.0,5.69,5.72,5.67,5.69,2156400.0
2012-12-13 11:00:00,5.69,5.7,5.66,5.68,604200.0,5.69,5.7,5.66,5.68,604200.0
2012-12-13 11:10:00,5.68,5.68,5.66,5.67,516900.0,5.68,5.68,5.66,5.67,516900.0
2012-12-13 11:20:00,5.67,5.67,5.66,5.66,57500.0,5.67,5.67,5.66,5.66,57500.0
2012-12-13 11:30:00,5.66,5.69,5.66,5.69,222300.0,5.66,5.69,5.66,5.69,222300.0
2012-12-13 11:40:00,5.69,5.7,5.67,5.69,1062600.0,5.69,5.7,5.67,5.69,1062600.0
2012-12-13 11:50:00,5.69,5.69,5.68,5.69,20700.0,5.69,5.69,5.68,5.69,20700.0
2012-12-13 12:00:00,5.68,5.69,5.68,5.68,48400.0,5.68,5.69,5.68,5.68,48400.0
2012-12-13 12:10:00,5.69,5.69,5.68,5.69,52000.0,5.69,5.69,5.68,5.69,52000.0
2012-12-13 12:20:00,5.69,5.69,5.68,5.69,46600.0,5.69,5.69,5.68,5.69,46600.0
2012-12-13 12:30:00,5.68,5.69,5.67,5.69,348600.0,5.68,5.69,5.67,5.69,348600.0
2012-12-13 12:40:00,5.68,5.69,5.66,5.66,404500.0,5.68,5.69,5.66,5.66,404500.0
2012-12-13 12:50:00,5.66,5.68,5.66,5.67,295200.0,5.66,5.68,5.66,5.67,295200.0
2012-12-13 13:00:00,5.66,5.67,5.66,5.67,19300.0,5.66,5.67,5.66,5.67,19300.0
2012-12-13 13:10:00,5.66,5.67,5.64,5.65,102600.0,5.66,5.67,5.64,5.65,102600.0
2012-12-13 13:20:00,5.65,5.65,5.64,5.64,58500.0,5.65,5.65,5.64,5.64,58500.0
2012-12-13 13:30:00,5.65,5.65,5.64,5.64,38800.0,5.65,5.65,5.64,5.64,38800.0
2012-12-13 13:40:00,5.65,5.65,5.63,5.64,91400.0,5.65,5.65,5.63,5.64,91400.0
2012-12-13 13:50:00,5.63,5.65,5.62,5.65,203900.0,5.63,5.65,5.62,5.65,203900.0
2012-12-13 14:00:00,5.65,5.66,5.63,5.64,659100.0,5.65,5.66,5.63,5.64,659100.0
2012-12-13 14:10:00,5.64,5.64,5.63,5.63,49200.0,5.64,5.64,5.63,5.63,49200.0
2012-12-13 14:20:00,5.64,5.64,5.62,5.62,160000.0,5.64,5.64,5.62,5.62,160000.0
2012-12-13 14:30:00,5.63,5.63,5.61,5.62,240600.0,5.63,5.63,5.61,5.62,240600.0
2012-12-13 14:40:00,5.63,5.63,5.62,5.63,56900.0,5.63,5.63,5.62,5.63,56900.0
2012-12-13 14:50:00,5.63,5.66,5.62,5.65,599300.0,5.63,5.66,5.62,5.65,599300.0
2012-12-13 15:00:00,5.65,5.65,5.64,5.65,88800.0,5.65,5.65,5.64,5.65,88800.0
2012-12-13 15:10:00,5.65,5.65,5.63,5.64,152200.0,5.65,5.65,5.63,5.64,152200.0
2012-12-13 15:20:00,5.64,5.64,5.63,5.64,95000.0,5.64,5.64,5.63,5.64,95000.0
2012-12-13 15:30:00,5.63,5.66,5.63,5.66,441700.0,5.63,5.66,5.63,5.66,441700.0
2012-12-13 15:40:00,5.66,5.67,5.64,5.64,234300.0,5.66,5.67,5.64,5.64,234300.0
2012-12-13 15:50:00,5.64,5.65,5.62,5.64,576300.0,5.64,5.65,5.62,5.64,576300.0
2012-12-14 09:30:00,5.75,5.77,5.67,5.75,734000.0,5.75,5.77,5.67,5.75,734000.0
2012-12-14 09:40:00,5.74,5.75,5.68,5.69,380800.0,5.74,5.75,5.68,5.69,380800.0
2012-12-14 09:50:00,5.68,5.69,5.67,5.68,150100.0,5.68,5.69,5.67,5.68,150100.0
2012-12-14 10:00:00,5.67,5.69,5.67,5.69,58500.0,5.67,5.69,5.67,5.69,58500.0
2012-12-14 10:10:00,5.68,5.7,5.67,5.69,288300.0,5.68,5.7,5.67,5.69,288300.0
2012-12-14 10:20:00,5.68,5.72,5.68,5.7,435300.0,5.68,5.72,5.68,5.7,435300.0
2012-12-14 10:30:00,5.7,5.7,5.69,5.69,34500.0,5.7,5.7,5.69,5.69,34500.0
2012-12-14 10:40:00,5.69,5.7,5.68,5.68,72600.0,5.69,5.7,5.68,5.68,72600.0
2012-12-14 10:50:00,5.69,5.69,5.68,5.69,49800.0,5.69,5.69,5.68,5.69,49800.0
2012-12-14 11:00:00,5.69,5.69,5.68,5.69,145400.0,5.69,5.69,5.68,5.69,145400.0
2012-12-14 11:10:00,5.69,5.69,5.67,5.68,82800.0,5.69,5.69,5.67,5.68,82800.0
2012-12-14 11:20:00,5.68,5.68,5.67,5.68,70900.0,5.68,5.68,5.67,5.68,70900.0
2012-12-14 11:30:00,5.68,5.68,5.66,5.67,105500.0,5.68,5.68,5.66,5.67,105500.0
2012-12-14 11:40:00,5.67,5.67,5.66,5.67,43700.0,5.67,5.67,5.66,5.67,43700.0
2012-12-14 11:50:00,5.67,5.68,5.66,5.67,157400.0,5.67,5.68,5.66,5.67,157400.0
2012-12-14 12:00:00,5.68,5.69,5.67,5.69,159600.0,5.68,5.69,5.67,5.69,159600.0
2012-12-14 12:10:00,5.69,5.71,5.68,5.71,177800.0,5.69,5.71,5.68,5.71,177800.0
2012-12-14 12:20:00,5.71,5.72,5.69,5.71,569400.0,5.71,5.72,5.69,5.71,569400.0
2012-12-14 12:30:00,5.71,5.72,5.68,5.69,383100.0,5.71,5.72,5.68,5.69,383100.0
2012-12-14 12:40:00,5.69,5.69,5.68,5.69,43600.0,5.69,5.69,5.68,5.69,43600.0
2012-12-14 12:50:00,5.69,5.69,5.68,5.69,20200.0,5.69,5.69,5.68,5.69,20200.0
2012-12-14 13:00:00,5.69,5.69,5.68,5.68,25600.0,5.69,5.69,5.68,5.68,25600.0
2012-12-14 13:10:00,5.68,5.69,5.66,5.66,187200.0,5.68,5.69,5.66,5.66,187200.0
2012-12-14 13:20:00,5.66,5.67,5.65,5.66,42500.0,5.66,5.67,5.65,5.66,42500.0
2012-12-14 13:30:00,5.65,5.66,5.65,5.66,76000.0,5.65,5.66,5.65,5.66,76000.0
2012-12-14 13:40:00,5.66,5.67,5.65,5.67,119100.0,5.66,5.67,5.65,5.67,119100.0
2012-12-14 13:50:00,5.67,5.67,5.66,5.67,48000.0,5.67,5.67,5.66,5.67,48000.0
2012-12-14 14:00:00,5.66,5.67,5.66,5.66,26600.0,5.66,5.67,5.66,5.66,26600.0
2012-12-14 14:10:00,5.67,5.67,5.66,5.66,29900.0,5.67,5.67,5.66,5.66,29900.0
2012-12-14 14:20:00,5.66,5.67,5.64,5.64,183900.0,5.66,5.67,5.64,5.64,183900.0
2012-12-14 14:30:00,5.64,5.65,5.62,5.63,141000.0,5.64,5.65,5.62,5.63,141000.0
2012-12-14 14:40:00,5.62,5.64,5.6,5.64,728100.0,5.62,5.64,5.6,5.64,728100.0
2012-12-14 14:50:00,5.64,5.66,5.63,5.64,483200.0,5.64,5.66,5.63,5.64,483200.0
2012-12-14 15:00:00,5.63,5.67,5.63,5.66,752000.0,5.63,5.67,5.63,5.66,752000.0
2012-12-14 15:10:00,5.66,5.67,5.65,5.67,122200.0,5.66,5.67,5.65,5.67,122200.0
2012-12-14 15:20:00,5.67,5.68,5.65,5.67,552300.0,5.67,5.68,5.65,5.67,552300.0
2012-12-14 15:30:00,5.67,5.68,5.66,5.68,193900.0,5.67,5.68,5.66,5.68,193900.0
2012-12-14 15:40:00,5.68,5.68,5.65,5.66,627300.0,5.68,5.68,5.65,5.66,627300.0
2012-12-14 15:50:00,5.66,5.68,5.66,5.68,849200.0,5.66,5.68,5.66,5.68,849200.0
2012-12-17 09:30:00,5.67,5.67,5.64,5.66,167800.0,5.67,5.67,5.64,5.66,167800.0
2012-12-17 09:40:00,5.66,5.68,5.65,5.65,247100.0,5.66,5.68,5.65,5.65,247100.0
2012-12-17 09:50:00,5.66,5.66,5.65,5.66,59300.0,5.66,5.66,5.65,5.66,59300.0
2012-12-17 10:00:00,5.66,5.67,5.65,5.66,157400.0,5.66,5.67,5.65,5.66,157400.0
2012-12-17 10:10:00,5.66,5.66,5.63,5.63,225000.0,5.66,5.66,5.63,5.63,225000.0
2012-12-17 10:20:00,5.63,5.64,5.63,5.64,28100.0,5.63,5.64,5.63,5.64,28100.0
2012-12-17 10:30:00,5.64,5.66,5.63,5.66,113400.0,5.64,5.66,5.63,5.66,113400.0
2012-12-17 10:40:00,5.66,5.67,5.65,5.67,278300.0,5.66,5.67,5.65,5.67,278300.0
2012-12-17 10:50:00,5.67,5.68,5.66,5.68,119900.0,5.67,5.68,5.66,5.68,119900.0
2012-12-17 11:00:00,5.68,5.69,5.67,5.67,307400.0,5.68,5.69,5.67,5.67,307400.0
2012-12-17 11:10:00,5.67,5.69,5.67,5.69,87400.0,5.67,5.69,5.67,5.69,87400.0
2012-12-17 11:20:00,5.69,5.69,5.68,5.68,44200.0,5.69,5.69,5.68,5.68,44200.0
2012-12-17 11:30:00,5.69,5.71,5.68,5.71,452700.0,5.69,5.71,5.68,5.71,452700.0
2012-12-17 11:40:00,5.71,5.72,5.71,5.72,93500.0,5.71,5.72,5.71,5.72,93500.0
2012-12-17 11:50:00,5.71,5.73,5.7,5.71,576600.0,5.71,5.73,5.7,5.71,576600.0
2012-12-17 12:00:00,5.7,5.72,5.7,5.72,74700.0,5.7,5.72,5.7,5.72,74700.0
2012-12-17 12:10:00,5.71,5.72,5.7,5.71,383900.0,5.71,5.72,5.7,5.71,383900.0
2012-12-17 12:20:00,5.72,5.72,5.71,5.71,12300.0,5.72,5.72,5.71,5.71,12300.0
2012-12-17 12:30:00,5.71,5.72,5.71,5.71,18600.0,5.71,5.72,5.71,5.71,18600.0
2012-12-17 12:40:00,5.71,5.72,5.7,5.71,59600.0,5.71,5.72,5.7,5.71,59600.0
2012-12-17 12:50:00,5.71,5.71,5.68,5.69,132400.0,5.71,5.71,5.68,5.69,132400.0
2012-12-17 13:00:00,5.69,5.69,5.68,5.68,15600.0,5.69,5.69,5.68,5.68,15600.0
2012-12-17 13:10:00,5.69,5.69,5.68,5.69,42000.0,5.69,5.69,5.68,5.69,42000.0
2012-12-17 13:20:00,5.69,5.69,5.68,5.69,41500.0,5.69,5.69,5.68,5.69,41500.0
2012-12-17 13:30:00,5.69,5.7,5.68,5.7,222000.0,5.69,5.7,5.68,5.7,222000.0
2012-12-17 13:40:00,5.69,5.7,5.69,5.7,28200.0,5.69,5.7,5.69,5.7,28200.0
2012-12-17 13:50:00,5.69,5.7,5.69,5.7,10700.0,5.69,5.7,5.69,5.7,10700.0
2012-12-17 14:00:00,5.7,5.71,5.69,5.69,214700.0,5.7,5.71,5.69,5.69,214700.0
2012-12-17 14:10:00,5.69,5.7,5.67,5.68,827900.0,5.69,5.7,5.67,5.68,827900.0
2012-12-17 14:20:00,5.68,5.69,5.68,5.69,23800.0,5.68,5.69,5.68,5.69,23800.0
2012-12-17 14:30:00,5.69,5.7,5.67,5.69,678400.0,5.69,5.7,5.67,5.69,678400.0
2012-12-17 14:40:00,5.69,5.69,5.67,5.68,149600.0,5.69,5.69,5.67,5.68,149600.0
2012-12-17 14:50:00,5.68,5.69,5.67,5.69,124800.0,5.68,5.69,5.67,5.69,124800.0
2012-12-17 15:00:00,5.69,5.72,5.68,5.7,513400.0,5.69,5.72,5.68,5.7,513400.0
2012-12-17 15:10:00,5.71,5.73,5.7,5.73,321200.0,5.71,5.73,5.7,5.73,321200.0
2012-12-17 15:20:00,5.73,5.73,5.7,5.71,281800.0,5.73,5.73,5.7,5.71,281800.0
2012-12-17 15:30:00,5.71,5.72,5.71,5.71,53800.0,5.71,5.72,5.71,5.71,53800.0
2012-12-17 15:40:00,5.71,5.73,5.71,5.72,265600.0,5.71,5.73,5.71,5.72,265600.0
2012-12-17 15:50:00,5.73,5.75,5.72,5.75,721700.0,5.73,5.75,5.72,5.75,721700.0
2012-12-18 09:30:00,5.76,5.77,5.73,5.77,382900.0,5.76,5.77,5.73,5.77,382900.0
2012-12-18 09:40:00,5.76,5.8,5.73,5.73,1352200.0,5.76,5.8,5.73,5.73,1352200.0
2012-12-18 09:50:00,5.74,5.74,5.73,5.74,53700.0,5.74,5.74,5.73,5.74,53700.0
2012-12-18 10:00:00,5.73,5.74,5.71,5.73,387400.0,5.73,5.74,5.71,5.73,387400.0
2012-12-18 10:10:00,5.74,5.75,5.73,5.75,343100.0,5.74,5.75,5.73,5.75,343100.0
2012-12-18 10:20:00,5.75,5.75,5.72,5.74,606200.0,5.75,5.75,5.72,5.74,606200.0
2012-12-18 10:30:00,5.75,5.76,5.75,5.76,76900.0,5.75,5.76,5.75,5.76,76900.0
2012-12-18 10:40:00,5.76,5.76,5.75,5.76,44300.0,5.76,5.76,5.75,5.76,44300.0
2012-12-18 10:50:00,5.76,5.77,5.75,5.76,187800.0,5.76,5.77,5.75,5.76,187800.0
2012-12-18 11:00:00,5.76,5.76,5.75,5.76,51600.0,5.76,5.76,5.75,5.76,51600.0
2012-12-18 11:10:00,5.76,5.78,5.75,5.77,147700.0,5.76,5.78,5.75,5.77,147700.0
2012-12-18 11:20:00,5.78,5.78,5.75,5.75,125700.0,5.78,5.78,5.75,5.75,125700.0
2012-12-18 11:30:00,5.75,5.76,5.75,5.76,58000.0,5.75,5.76,5.75,5.76,58000.0
2012-12-18 11:40:00,5.75,5.76,5.75,5.75,72800.0,5.75,5.76,5.75,5.75,72800.0
2012-12-18 11:50:00,5.75,5.76,5.75,5.75,61400.0,5.75,5.76,5.75,5.75,61400.0
2012-12-18 12:00:00,5.75,5.76,5.75,5.75,22500.0,5.75,5.76,5.75,5.75,22500.0
2012-12-18 12:10:00,5.75,5.76,5.74,5.75,61800.0,5.75,5.76,5.74,5.75,61800.0
2012-12-18 12:20:00,5.75,5.75,5.74,5.75,59900.0,5.75,5.75,5.74,5.75,59900.0
2012-12-18 12:30:00,5.74,5.76,5.74,5.75,146500.0,5.74,5.76,5.74,5.75,146500.0
2012-12-18 12:40:00,5.76,5.76,5.75,5.75,272600.0,5.76,5.76,5.75,5.75,272600.0
2012-12-18 12:50:00,5.75,5.76,5.75,5.75,195700.0,5.75,5.76,5.75,5.75,195700.0
2012-12-18 13:00:00,5.76,5.76,5.75,5.75,46500.0,5.76,5.76,5.75,5.75,46500.0
2012-12-18 13:10:00,5.75,5.76,5.75,5.76,35900.0,5.75,5.76,5.75,5.76,35900.0
2012-12-18 13:20:00,5.75,5.78,5.75,5.77,239500.0,5.75,5.78,5.75,5.77,239500.0
2012-12-18 13:30:00,5.77,5.78,5.76,5.78,116900.0,5.77,5.78,5.76,5.78,116900.0
2012-12-18 13:40:00,5.78,5.78,5.77,5.78,72000.0,5.78,5.78,5.77,5.78,72000.0
2012-12-18 13:50:00,5.78,5.78,5.75,5.76,173800.0,5.78,5.78,5.75,5.76,173800.0
2012-12-18 14:00:00,5.75,5.76,5.75,5.75,44600.0,5.75,5.76,5.75,5.75,44600.0
2012-12-18 14:10:00,5.75,5.76,5.75,5.76,54400.0,5.75,5.76,5.75,5.76,54400.0
2012-12-18 14:20:00,5.75,5.76,5.73,5.73,117300.0,5.75,5.76,5.73,5.73,117300.0
2012-12-18 14:30:00,5.73,5.75,5.72,5.74,248000.0,5.73,5.75,5.72,5.74,248000.0
2012-12-18 14:40:00,5.75,5.76,5.74,5.75,187600.0,5.75,5.76,5.74,5.75,187600.0
2012-12-18 14:50:00,5.76,5.76,5.75,5.75,52900.0,5.76,5.76,5.75,5.75,52900.0
2012-12-18 15:00:00,5.75,5.78,5.75,5.77,169100.0,5.75,5.78,5.75,5.77,169100.0
2012-12-18 15:10:00,5.77,5.78,5.75,5.77,186000.0,5.77,5.78,5.75,5.77,186000.0
2012-12-18 15:20:00,5.77,5.77,5.76,5.77,92200.0,5.77,5.77,5.76,5.77,92200.0
2012-12-18 15:30:00,5.76,5.77,5.76,5.77,105600.0,5.76,5.77,5.76,5.77,105600.0
2012-12-18 15:40:00,5.77,5.8,5.75,5.78,1585200.0,5.77,5.8,5.75,5.78,1585200.0
2012-12-18 15:50:00,5.78,5.8,5.76,5.8,1888900.0,5.78,5.8,5.76,5.8,1888900.0
2012-12-19 09:30:00,5.79,5.8,5.76,5.77,204600.0,5.79,5.8,5.76,5.77,204600.0
2012-12-19 09:40:00,5.77,5.79,5.74,5.74,300700.0,5.77,5.79,5.74,5.74,300700.0
2012-12-19 09:50:00,5.74,5.76,5.72,5.76,332200.0,5.74,5.76,5.72,5.76,332200.0
2012-12-19 10:00:00,5.75,5.76,5.75,5.75,81600.0,5.75,5.76,5.75,5.75,81600.0
2012-12-19 10:10:00,5.75,5.77,5.75,5.77,135600.0,5.75,5.77,5.75,5.77,135600.0
2012-12-19 10:20:00,5.77,5.77,5.76,5.77,53000.0,5.77,5.77,5.76,5.77,53000.0
2012-12-19 10:30:00,5.77,5.8,5.76,5.79,285200.0,5.77,5.8,5.76,5.79,285200.0
2012-12-19 10:40:00,5.78,5.79,5.77,5.78,109600.0,5.78,5.79,5.77,5.78,109600.0
2012-12-19 10:50:00,5.78,5.78,5.76,5.76,252600.0,5.78,5.78,5.76,5.76,252600.0
2012-12-19 11:00:00,5.76,5.77,5.76,5.76,70300.0,5.76,5.77,5.76,5.76,70300.0
2012-12-19 11:10:00,5.77,5.78,5.76,5.78,145100.0,5.77,5.78,5.76,5.78,145100.0
2012-12-19 11:20:00,5.77,5.78,5.77,5.78,116800.0,5.77,5.78,5.77,5.78,116800.0
2012-12-19 11:30:00,5.78,5.79,5.77,5.79,101400.0,5.78,5.79,5.77,5.79,101400.0
2012-12-19 11:40:00,5.78,5.8,5.78,5.8,193300.0,5.78,5.8,5.78,5.8,193300.0
2012-12-19 11:50:00,5.8,5.8,5.79,5.8,97900.0,5.8,5.8,5.79,5.8,97900.0
2012-12-19 12:00:00,5.79,5.8,5.79,5.79,126300.0,5.79,5.8,5.79,5.79,126300.0
2012-12-19 12:10:00,5.79,5.8,5.79,5.79,92100.0,5.79,5.8,5.79,5.79,92100.0
2012-12-19 12:20:00,5.79,5.8,5.79,5.79,48000.0,5.79,5.8,5.79,5.79,48000.0
2012-12-19 12:30:00,5.79,5.8,5.78,5.79,358700.0,5.79,5.8,5.78,5.79,358700.0
2012-12-19 12:40:00,5.78,5.79,5.77,5.77,185900.0,5.78,5.79,5.77,5.77,185900.0
2012-12-19 12:50:00,5.78,5.78,5.76,5.77,158400.0,5.78,5.78,5.76,5.77,158400.0
2012-12-19 13:00:00,5.76,5.77,5.76,5.77,54400.0,5.76,5.77,5.76,5.77,54400.0
2012-12-19 13:10:00,5.77,5.77,5.76,5.77,80600.0,5.77,5.77,5.76,5.77,80600.0
2012-12-19 13:20:00,5.77,5.78,5.76,5.78,177900.0,5.77,5.78,5.76,5.78,177900.0
2012-12-19 13:30:00,5.78,5.78,5.77,5.78,77100.0,5.78,5.78,5.77,5.78,77100.0
2012-12-19 13:40:00,5.78,5.78,5.77,5.78,99900.0,5.78,5.78,5.77,5.78,99900.0
2012-12-19 13:50:00,5.77,5.78,5.77,5.77,114600.0,5.77,5.78,5.77,5.77,114600.0
2012-12-19 14:00:00,5.78,5.78,5.75,5.75,367000.0,5.78,5.78,5.75,5.75,367000.0
2012-12-19 14:10:00,5.75,5.76,5.75,5.76,71900.0,5.75,5.76,5.75,5.76,71900.0
2012-12-19 14:20:00,5.75,5.76,5.75,5.76,64200.0,5.75,5.76,5.75,5.76,64200.0
2012-12-19 14:30:00,5.75,5.76,5.74,5.74,143500.0,5.75,5.76,5.74,5.74,143500.0
2012-12-19 14:40:00,5.74,5.75,5.73,5.73,160200.0,5.74,5.75,5.73,5.73,160200.0
2012-12-19 14:50:00,5.73,5.75,5.73,5.75,200000.0,5.73,5.75,5.73,5.75,200000.0
2012-12-19 15:00:00,5.75,5.77,5.75,5.77,130900.0,5.75,5.77,5.75,5.77,130900.0
2012-12-19 15:10:00,5.76,5.77,5.76,5.77,131800.0,5.76,5.77,5.76,5.77,131800.0
2012-12-19 15:20:00,5.77,5.77,5.76,5.76,108900.0,5.77,5.77,5.76,5.76,108900.0
2012-12-19 15:30:00,5.77,5.78,5.76,5.78,398900.0,5.77,5.78,5.76,5.78,398900.0
2012-12-19 15:40:00,5.78,5.78,5.75,5.75,434500.0,5.78,5.78,5.75,5.75,434500.0
2012-12-19 15:50:00,5.75,5.75,5.73,5.75,739700.0,5.75,5.75,5.73,5.75,739700.0
2012-12-20 09:30:00,5.76,5.76,5.73,5.75,192100.0,5.76,5.76,5.73,5.75,192100.0
2012-12-20 09:40:00,5.75,5.75,5.73,5.74,48700.0,5.75,5.75,5.73,5.74,48700.0
2012-12-20 09:50:00,5.73,5.77,5.73,5.76,425700.0,5.73,5.77,5.73,5.76,425700.0
2012-12-20 10:00:00,5.75,5.78,5.75,5.78,322700.0,5.75,5.78,5.75,5.78,322700.0
2012-12-20 10:10:00,5.78,5.8,5.77,5.79,246200.0,5.78,5.8,5.77,5.79,246200.0
2012-12-20 10:20:00,5.79,5.79,5.77,5.78,386300.0,5.79,5.79,5.77,5.78,386300.0
2012-12-20 10:30:00,5.78,5.8,5.77,5.79,242200.0,5.78,5.8,5.77,5.79,242200.0
2012-12-20 10:40:00,5.8,5.8,5.79,5.79,60900.0,5.8,5.8,5.79,5.79,60900.0
2012-12-20 10:50:00,5.79,5.8,5.79,5.79,92800.0,5.79,5.8,5.79,5.79,92800.0
2012-12-20 11:00:00,5.79,5.8,5.78,5.79,96600.0,5.79,5.8,5.78,5.79,96600.0
2012-12-20 11:10:00,5.78,5.79,5.78,5.78,224800.0,5.78,5.79,5.78,5.78,224800.0
2012-12-20 11:20:00,5.78,5.79,5.76,5.76,324000.0,5.78,5.79,5.76,5.76,324000.0
2012-12-20 11:30:00,5.76,5.78,5.76,5.78,184800.0,5.76,5.78,5.76,5.78,184800.0
2012-12-20 11:40:00,5.77,5.78,5.77,5.77,63400.0,5.77,5.78,5.77,5.77,63400.0
2012-12-20 11:50:00,5.77,5.78,5.76,5.76,144000.0,5.77,5.78,5.76,5.76,144000.0
2012-12-20 12:00:00,5.77,5.77,5.76,5.77,45500.0,5.77,5.77,5.76,5.77,45500.0
2012-12-20 12:10:00,5.77,5.79,5.76,5.78,92500.0,5.77,5.79,5.76,5.78,92500.0
2012-12-20 12:20:00,5.79,5.8,5.78,5.79,148000.0,5.79,5.8,5.78,5.79,148000.0
2012-12-20 12:30:00,5.79,5.81,5.78,5.79,320400.0,5.79,5.81,5.78,5.79,320400.0
2012-12-20 12:40:00,5.79,5.8,5.78,5.78,61300.0,5.79,5.8,5.78,5.78,61300.0
2012-12-20 12:50:00,5.79,5.8,5.78,5.8,64000.0,5.79,5.8,5.78,5.8,64000.0
2012-12-20 13:00:00,5.8,5.81,5.79,5.81,69400.0,5.8,5.81,5.79,5.81,69400.0
2012-12-20 13:10:00,5.8,5.81,5.79,5.79,98200.0,5.8,5.81,5.79,5.79,98200.0
2012-12-20 13:20:00,5.79,5.81,5.78,5.81,179400.0,5.79,5.81,5.78,5.81,179400.0
2012-12-20 13:30:00,5.81,5.82,5.8,5.82,91200.0,5.81,5.82,5.8,5.82,91200.0
2012-12-20 13:40:00,5.81,5.82,5.8,5.82,215400.0,5.81,5.82,5.8,5.82,215400.0
2012-12-20 13:50:00,5.82,5.83,5.81,5.83,131800.0,5.82,5.83,5.81,5.83,131800.0
2012-12-20 14:00:00,5.82,5.83,5.81,5.81,168100.0,5.82,5.83,5.81,5.81,168100.0
2012-12-20 14:10:00,5.81,5.84,5.79,5.8,1120200.0,5.81,5.84,5.79,5.8,1120200.0
2012-12-20 14:20:00,5.81,5.81,5.8,5.8,67700.0,5.81,5.81,5.8,5.8,67700.0
2012-12-20 14:30:00,5.8,5.81,5.79,5.81,171800.0,5.8,5.81,5.79,5.81,171800.0
2012-12-20 14:40:00,5.81,5.81,5.8,5.8,28000.0,5.81,5.81,5.8,5.8,28000.0
2012-12-20 14:50:00,5.8,5.81,5.8,5.8,53300.0,5.8,5.81,5.8,5.8,53300.0
2012-12-20 15:00:00,5.8,5.81,5.8,5.8,66400.0,5.8,5.81,5.8,5.8,66400.0
2012-12-20 15:10:00,5.8,5.81,5.8,5.8,110200.0,5.8,5.81,5.8,5.8,110200.0
2012-12-20 15:20:00,5.8,5.81,5.79,5.79,169100.0,5.8,5.81,5.79,5.79,169100.0
2012-12-20 15:30:00,5.8,5.8,5.79,5.8,109100.0,5.8,5.8,5.79,5.8,109100.0
2012-12-20 15:40:00,5.79,5.81,5.79,5.81,309700.0,5.79,5.81,5.79,5.81,309700.0
2012-12-20 15:50:00,5.81,5.82,5.8,5.82,698100.0,5.81,5.82,5.8,5.82,698100.0
2012-12-21 09:30:00,5.77,5.79,5.7,5.74,2676300.0,5.77,5.79,5.7,5.74,2676300.0
2012-12-21 09:40:00,5.75,5.75,5.7,5.72,1167200.0,5.75,5.75,5.7,5.72,1167200.0
2012-12-21 09:50:00,5.72,5.79,5.71,5.77,537700.0,5.72,5.79,5.71,5.77,537700.0
2012-12-21 10:00:00,5.78,5.79,5.75,5.77,565600.0,5.78,5.79,5.75,5.77,565600.0
2012-12-21 10:10:00,5.76,5.77,5.74,5.77,136900.0,5.76,5.77,5.74,5.77,136900.0
2012-12-21 10:20:00,5.76,5.78,5.75,5.76,250700.0,5.76,5.78,5.75,5.76,250700.0
2012-12-21 10:30:00,5.76,5.77,5.75,5.76,134300.0,5.76,5.77,5.75,5.76,134300.0
2012-12-21 10:40:00,5.75,5.75,5.73,5.75,175300.0,5.75,5.75,5.73,5.75,175300.0
2012-12-21 10:50:00,5.75,5.75,5.73,5.73,70300.0,5.75,5.75,5.73,5.73,70300.0
2012-12-21 11:00:00,5.74,5.74,5.72,5.72,61200.0,5.74,5.74,5.72,5.72,61200.0
2012-12-21 11:10:00,5.72,5.73,5.7,5.71,143200.0,5.72,5.73,5.7,5.71,143200.0
2012-12-21 11:20:00,5.71,5.74,5.71,5.73,244600.0,5.71,5.74,5.71,5.73,244600.0
2012-12-21 11:30:00,5.73,5.74,5.71,5.71,345200.0,5.73,5.74,5.71,5.71,345200.0
2012-12-21 11:40:00,5.72,5.72,5.71,5.72,60400.0,5.72,5.72,5.71,5.72,60400.0
2012-12-21 11:50:00,5.72,5.74,5.71,5.74,114000.0,5.72,5.74,5.71,5.74,114000.0
2012-12-21 12:00:00,5.74,5.75,5.74,5.75,88600.0,5.74,5.75,5.74,5.75,88600.0
2012-12-21 12:10:00,5.75,5.75,5.74,5.75,83400.0,5.75,5.75,5.74,5.75,83400.0
2012-12-21 12:20:00,5.75,5.75,5.74,5.75,91000.0,5.75,5.75,5.74,5.75,91000.0
2012-12-21 12:30:00,5.75,5.75,5.74,5.75,141000.0,5.75,5.75,5.74,5.75,141000.0
2012-12-21 12:40:00,5.75,5.75,5.74,5.75,78600.0,5.75,5.75,5.74,5.75,78600.0
2012-12-21 12:50:00,5.75,5.75,5.74,5.75,52000.0,5.75,5.75,5.74,5.75,52000.0
2012-12-21 13:00:00,5.75,5.75,5.74,5.75,40900.0,5.75,5.75,5.74,5.75,40900.0
2012-12-21 13:10:00,5.75,5.75,5.74,5.75,52400.0,5.75,5.75,5.74,5.75,52400.0
2012-12-21 13:20:00,5.75,5.76,5.74,5.75,109200.0,5.75,5.76,5.74,5.75,109200.0
2012-12-21 13:30:00,5.76,5.77,5.75,5.77,89800.0,5.76,5.77,5.75,5.77,89800.0
2012-12-21 13:40:00,5.77,5.79,5.76,5.79,124300.0,5.77,5.79,5.76,5.79,124300.0
2012-12-21 13:50:00,5.78,5.79,5.78,5.79,48000.0,5.78,5.79,5.78,5.79,48000.0
2012-12-21 14:00:00,5.79,5.8,5.78,5.8,147800.0,5.79,5.8,5.78,5.8,147800.0
2012-12-21 14:10:00,5.8,5.8,5.79,5.79,73400.0,5.8,5.8,5.79,5.79,73400.0
2012-12-21 14:20:00,5.79,5.81,5.77,5.78,423300.0,5.79,5.81,5.77,5.78,423300.0
2012-12-21 14:30:00,5.78,5.78,5.77,5.78,194200.0,5.78,5.78,5.77,5.78,194200.0
2012-12-21 14:40:00,5.77,5.78,5.77,5.78,153500.0,5.77,5.78,5.77,5.78,153500.0
2012-12-21 14:50:00,5.78,5.8,5.77,5.79,269300.0,5.78,5.8,5.77,5.79,269300.0
2012-12-21 15:00:00,5.79,5.79,5.78,5.79,98400.0,5.79,5.79,5.78,5.79,98400.0
2012-12-21 15:10:00,5.78,5.79,5.77,5.77,171200.0,5.78,5.79,5.77,5.77,171200.0
2012-12-21 15:20:00,5.78,5.78,5.77,5.78,86800.0,5.78,5.78,5.77,5.78,86800.0
2012-12-21 15:30:00,5.78,5.78,5.77,5.78,123500.0,5.78,5.78,5.77,5.78,123500.0
2012-12-21 15:40:00,5.78,5.8,5.78,5.79,505100.0,5.78,5.8,5.78,5.79,505100.0
2012-12-21 15:50:00,5.79,5.81,5.79,5.8,1170300.0,5.79,5.81,5.79,5.8,1170300.0
2012-12-24 09:30:00,5.8,5.81,5.75,5.79,290800.0,5.8,5.81,5.75,5.79,290800.0
2012-12-24 09:40:00,5.79,5.8,5.74,5.75,323400.0,5.79,5.8,5.74,5.75,323400.0
2012-12-24 09:50:00,5.75,5.76,5.74,5.75,127000.0,5.75,5.76,5.74,5.75,127000.0
2012-12-24 10:00:00,5.75,5.75,5.74,5.75,106700.0,5.75,5.75,5.74,5.75,106700.0
2012-12-24 10:10:00,5.74,5.75,5.74,5.75,148100.0,5.74,5.75,5.74,5.75,148100.0
2012-12-24 10:20:00,5.75,5.75,5.73,5.75,201900.0,5.75,5.75,5.73,5.75,201900.0
2012-12-24 10:30:00,5.75,5.76,5.74,5.74,650700.0,5.75,5.76,5.74,5.74,650700.0
2012-12-24 10:40:00,5.75,5.75,5.74,5.75,82300.0,5.75,5.75,5.74,5.75,82300.0
2012-12-24 10:50:00,5.75,5.77,5.74,5.76,147200.0,5.75,5.77,5.74,5.76,147200.0
2012-12-24 11:00:00,5.76,5.76,5.75,5.76,77800.0,5.76,5.76,5.75,5.76,77800.0
2012-12-24 11:10:00,5.76,5.76,5.74,5.75,121300.0,5.76,5.76,5.74,5.75,121300.0
2012-12-24 11:20:00,5.75,5.75,5.74,5.74,53800.0,5.75,5.75,5.74,5.74,53800.0
2012-12-24 11:30:00,5.75,5.75,5.74,5.75,68400.0,5.75,5.75,5.74,5.75,68400.0
2012-12-24 11:40:00,5.75,5.75,5.74,5.75,64600.0,5.75,5.75,5.74,5.75,64600.0
2012-12-24 11:50:00,5.75,5.76,5.74,5.76,96600.0,5.75,5.76,5.74,5.76,96600.0
2012-12-24 12:00:00,5.76,5.76,5.75,5.76,65600.0,5.76,5.76,5.75,5.76,65600.0
2012-12-24 12:10:00,5.75,5.77,5.75,5.75,135100.0,5.75,5.77,5.75,5.75,135100.0
2012-12-24 12:20:00,5.75,5.76,5.74,5.75,195900.0,5.75,5.76,5.74,5.75,195900.0
2012-12-24 12:30:00,5.75,5.76,5.74,5.76,230800.0,5.75,5.76,5.74,5.76,230800.0
2012-12-24 12:40:00,5.76,5.76,5.75,5.76,139900.0,5.76,5.76,5.75,5.76,139900.0
2012-12-24 12:50:00,5.75,5.78,5.75,5.77,436400.0,5.75,5.78,5.75,5.77,436400.0
2012-12-26 09:30:00,5.78,5.78,5.75,5.75,205400.0,5.78,5.78,5.75,5.75,205400.0
2012-12-26 09:40:00,5.75,5.77,5.75,5.77,92700.0,5.75,5.77,5.75,5.77,92700.0
2012-12-26 09:50:00,5.76,5.77,5.76,5.77,78100.0,5.76,5.77,5.76,5.77,78100.0
2012-12-26 10:00:00,5.76,5.77,5.76,5.77,194200.0,5.76,5.77,5.76,5.77,194200.0
2012-12-26 10:10:00,5.77,5.77,5.73,5.73,687000.0,5.77,5.77,5.73,5.73,687000.0
2012-12-26 10:20:00,5.74,5.75,5.71,5.71,453500.0,5.74,5.75,5.71,5.71,453500.0
2012-12-26 10:30:00,5.71,5.72,5.68,5.68,730200.0,5.71,5.72,5.68,5.68,730200.0
2012-12-26 10:40:00,5.68,5.69,5.68,5.69,88200.0,5.68,5.69,5.68,5.69,88200.0
2012-12-26 10:50:00,5.69,5.71,5.68,5.71,220800.0,5.69,5.71,5.68,5.71,220800.0
2012-12-26 11:00:00,5.71,5.71,5.66,5.68,340100.0,5.71,5.71,5.66,5.68,340100.0
2012-12-26 11:10:00,5.68,5.68,5.67,5.68,64800.0,5.68,5.68,5.67,5.68,64800.0
2012-12-26 11:20:00,5.68,5.68,5.67,5.67,124500.0,5.68,5.68,5.67,5.67,124500.0
2012-12-26 11:30:00,5.67,5.68,5.66,5.67,69200.0,5.67,5.68,5.66,5.67,69200.0
2012-12-26 11:40:00,5.67,5.67,5.66,5.67,85800.0,5.67,5.67,5.66,5.67,85800.0
2012-12-26 11:50:00,5.67,5.67,5.66,5.67,58700.0,5.67,5.67,5.66,5.67,58700.0
2012-12-26 12:00:00,5.67,5.69,5.67,5.67,169900.0,5.67,5.69,5.67,5.67,169900.0
2012-12-26 12:10:00,5.67,5.68,5.67,5.68,67100.0,5.67,5.68,5.67,5.68,67100.0
2012-12-26 12:20:00,5.68,5.7,5.67,5.69,186600.0,5.68,5.7,5.67,5.69,186600.0
2012-12-26 12:30:00,5.68,5.7,5.68,5.7,163800.0,5.68,5.7,5.68,5.7,163800.0
2012-12-26 12:40:00,5.7,5.71,5.69,5.7,302900.0,5.7,5.71,5.69,5.7,302900.0
2012-12-26 12:50:00,5.71,5.73,5.7,5.71,243100.0,5.71,5.73,5.7,5.71,243100.0
2012-12-26 13:00:00,5.71,5.71,5.69,5.69,242500.0,5.71,5.71,5.69,5.69,242500.0
2012-12-26 13:10:00,5.69,5.7,5.69,5.7,88500.0,5.69,5.7,5.69,5.7,88500.0
2012-12-26 13:20:00,5.7,5.7,5.69,5.7,78000.0,5.7,5.7,5.69,5.7,78000.0
2012-12-26 13:30:00,5.69,5.7,5.69,5.7,52300.0,5.69,5.7,5.69,5.7,52300.0
2012-12-26 13:40:00,5.7,5.72,5.69,5.72,95100.0,5.7,5.72,5.69,5.72,95100.0
2012-12-26 13:50:00,5.71,5.72,5.7,5.71,201900.0,5.71,5.72,5.7,5.71,201900.0
2012-12-26 14:00:00,5.71,5.72,5.7,5.71,137200.0,5.71,5.72,5.7,5.71,137200.0
2012-12-26 14:10:00,5.71,5.73,5.71,5.71,216900.0,5.71,5.73,5.71,5.71,216900.0
2012-12-26 14:20:00,5.71,5.71,5.69,5.7,157900.0,5.71,5.71,5.69,5.7,157900.0
2012-12-26 14:30:00,5.69,5.7,5.69,5.7,65400.0,5.69,5.7,5.69,5.7,65400.0
2012-12-26 14:40:00,5.7,5.71,5.69,5.71,115800.0,5.7,5.71,5.69,5.71,115800.0
2012-12-26 14:50:00,5.71,5.75,5.7,5.73,302400.0,5.71,5.75,5.7,5.73,302400.0
2012-12-26 15:00:00,5.73,5.74,5.71,5.71,124400.0,5.73,5.74,5.71,5.71,124400.0
2012-12-26 15:10:00,5.71,5.72,5.71,5.71,69700.0,5.71,5.72,5.71,5.71,69700.0
2012-12-26 15:20:00,5.71,5.72,5.71,5.71,97900.0,5.71,5.72,5.71,5.71,97900.0
2012-12-26 15:30:00,5.71,5.72,5.71,5.71,121500.0,5.71,5.72,5.71,5.71,121500.0
2012-12-26 15:40:00,5.71,5.72,5.7,5.71,285400.0,5.71,5.72,5.7,5.71,285400.0
2012-12-26 15:50:00,5.71,5.71,5.7,5.71,438100.0,5.71,5.71,5.7,5.71,438100.0
2012-12-27 09:30:00,5.69,5.73,5.68,5.7,155900.0,5.69,5.73,5.68,5.7,155900.0
2012-12-27 09:40:00,5.7,5.72,5.69,5.7,175000.0,5.7,5.72,5.69,5.7,175000.0
2012-12-27 09:50:00,5.7,5.71,5.7,5.71,32400.0,5.7,5.71,5.7,5.71,32400.0
2012-12-27 10:00:00,5.7,5.71,5.69,5.69,99700.0,5.7,5.71,5.69,5.69,99700.0
2012-12-27 10:10:00,5.69,5.7,5.65,5.65,144000.0,5.69,5.7,5.65,5.65,144000.0
2012-12-27 10:20:00,5.65,5.66,5.63,5.66,227700.0,5.65,5.66,5.63,5.66,227700.0
2012-12-27 10:30:00,5.65,5.66,5.64,5.65,70600.0,5.65,5.66,5.64,5.65,70600.0
2012-12-27 10:40:00,5.65,5.65,5.64,5.65,29200.0,5.65,5.65,5.64,5.65,29200.0
2012-12-27 10:50:00,5.65,5.65,5.63,5.63,118100.0,5.65,5.65,5.63,5.63,118100.0
2012-12-27 11:00:00,5.63,5.64,5.62,5.62,118400.0,5.63,5.64,5.62,5.62,118400.0
2012-12-27 11:10:00,5.63,5.63,5.6,5.62,205000.0,5.63,5.63,5.6,5.62,205000.0
2012-12-27 11:20:00,5.62,5.64,5.62,5.64,72800.0,5.62,5.64,5.62,5.64,72800.0
2012-12-27 11:30:00,5.64,5.64,5.63,5.64,52400.0,5.64,5.64,5.63,5.64,52400.0
2012-12-27 11:40:00,5.64,5.65,5.61,5.62,313700.0,5.64,5.65,5.61,5.62,313700.0
2012-12-27 11:50:00,5.62,5.64,5.62,5.63,108700.0,5.62,5.64,5.62,5.63,108700.0
2012-12-27 12:00:00,5.63,5.63,5.61,5.61,95200.0,5.63,5.63,5.61,5.61,95200.0
2012-12-27 12:10:00,5.62,5.64,5.61,5.63,285400.0,5.62,5.64,5.61,5.63,285400.0
2012-12-27 12:20:00,5.62,5.63,5.6,5.6,179600.0,5.62,5.63,5.6,5.6,179600.0
2012-12-27 12:30:00,5.6,5.61,5.58,5.58,157100.0,5.6,5.61,5.58,5.58,157100.0
2012-12-27 12:40:00,5.58,5.59,5.57,5.59,157900.0,5.58,5.59,5.57,5.59,157900.0
2012-12-27 12:50:00,5.58,5.6,5.57,5.6,321400.0,5.58,5.6,5.57,5.6,321400.0
2012-12-27 13:00:00,5.6,5.63,5.59,5.63,146500.0,5.6,5.63,5.59,5.63,146500.0
2012-12-27 13:10:00,5.63,5.63,5.6,5.62,699400.0,5.63,5.63,5.6,5.62,699400.0
2012-12-27 13:20:00,5.62,5.62,5.59,5.59,243800.0,5.62,5.62,5.59,5.59,243800.0
2012-12-27 13:30:00,5.59,5.6,5.59,5.6,51400.0,5.59,5.6,5.59,5.6,51400.0
2012-12-27 13:40:00,5.59,5.6,5.59,5.6,50100.0,5.59,5.6,5.59,5.6,50100.0
2012-12-27 13:50:00,5.59,5.6,5.58,5.59,282200.0,5.59,5.6,5.58,5.59,282200.0
2012-12-27 14:00:00,5.59,5.59,5.58,5.58,95500.0,5.59,5.59,5.58,5.58,95500.0
2012-12-27 14:10:00,5.58,5.6,5.58,5.6,160400.0,5.58,5.6,5.58,5.6,160400.0
2012-12-27 14:20:00,5.6,5.61,5.59,5.61,155700.0,5.6,5.61,5.59,5.61,155700.0
2012-12-27 14:30:00,5.6,5.61,5.6,5.6,79000.0,5.6,5.61,5.6,5.6,79000.0
2012-12-27 14:40:00,5.61,5.66,5.6,5.66,289600.0,5.61,5.66,5.6,5.66,289600.0
2012-12-27 14:50:00,5.66,5.66,5.65,5.66,139800.0,5.66,5.66,5.65,5.66,139800.0
2012-12-27 15:00:00,5.66,5.68,5.65,5.68,193600.0,5.66,5.68,5.65,5.68,193600.0
2012-12-27 15:10:00,5.68,5.69,5.67,5.69,84600.0,5.68,5.69,5.67,5.69,84600.0
2012-12-27 15:20:00,5.69,5.71,5.68,5.7,393300.0,5.69,5.71,5.68,5.7,393300.0
2012-12-27 15:30:00,5.7,5.71,5.69,5.7,335800.0,5.7,5.71,5.69,5.7,335800.0
2012-12-27 15:40:00,5.7,5.72,5.69,5.71,349200.0,5.7,5.72,5.69,5.71,349200.0
2012-12-27 15:50:00,5.7,5.71,5.68,5.69,810300.0,5.7,5.71,5.68,5.69,810300.0
2012-12-28 09:30:00,5.66,5.68,5.56,5.63,218600.0,5.66,5.68,5.56,5.63,218600.0
2012-12-28 09:40:00,5.63,5.64,5.61,5.61,95300.0,5.63,5.64,5.61,5.61,95300.0
2012-12-28 09:50:00,5.61,5.62,5.6,5.62,117900.0,5.61,5.62,5.6,5.62,117900.0
2012-12-28 10:00:00,5.62,5.65,5.61,5.61,190800.0,5.62,5.65,5.61,5.61,190800.0
2012-12-28 10:10:00,5.62,5.63,5.59,5.63,169800.0,5.62,5.63,5.59,5.63,169800.0
2012-12-28 10:20:00,5.63,5.63,5.61,5.63,114000.0,5.63,5.63,5.61,5.63,114000.0
2012-12-28 10:30:00,5.63,5.64,5.62,5.63,131300.0,5.63,5.64,5.62,5.63,131300.0
2012-12-28 10:40:00,5.63,5.67,5.62,5.64,334100.0,5.63,5.67,5.62,5.64,334100.0
2012-12-28 10:50:00,5.65,5.65,5.63,5.64,140700.0,5.65,5.65,5.63,5.64,140700.0
2012-12-28 11:00:00,5.64,5.64,5.62,5.62,70500.0,5.64,5.64,5.62,5.62,70500.0
2012-12-28 11:10:00,5.62,5.63,5.62,5.63,52200.0,5.62,5.63,5.62,5.63,52200.0
2012-12-28 11:20:00,5.63,5.63,5.62,5.62,50600.0,5.63,5.63,5.62,5.62,50600.0
2012-12-28 11:30:00,5.62,5.63,5.61,5.61,53500.0,5.62,5.63,5.61,5.61,53500.0
2012-12-28 11:40:00,5.61,5.62,5.61,5.61,63700.0,5.61,5.62,5.61,5.61,63700.0
2012-12-28 11:50:00,5.61,5.62,5.6,5.61,90200.0,5.61,5.62,5.6,5.61,90200.0
2012-12-28 12:00:00,5.61,5.63,5.6,5.62,272200.0,5.61,5.63,5.6,5.62,272200.0
2012-12-28 12:10:00,5.62,5.65,5.62,5.64,109800.0,5.62,5.65,5.62,5.64,109800.0
2012-12-28 12:20:00,5.64,5.65,5.64,5.64,76000.0,5.64,5.65,5.64,5.64,76000.0
2012-12-28 12:30:00,5.64,5.65,5.63,5.63,113200.0,5.64,5.65,5.63,5.63,113200.0
2012-12-28 12:40:00,5.63,5.64,5.63,5.63,36000.0,5.63,5.64,5.63,5.63,36000.0
2012-12-28 12:50:00,5.63,5.64,5.62,5.62,57500.0,5.63,5.64,5.62,5.62,57500.0
2012-12-28 13:00:00,5.62,5.64,5.62,5.64,72500.0,5.62,5.64,5.62,5.64,72500.0
2012-12-28 13:10:00,5.64,5.64,5.63,5.63,39900.0,5.64,5.64,5.63,5.63,39900.0
2012-12-28 13:20:00,5.63,5.64,5.63,5.63,26100.0,5.63,5.64,5.63,5.63,26100.0
2012-12-28 13:30:00,5.63,5.64,5.63,5.63,37700.0,5.63,5.64,5.63,5.63,37700.0
2012-12-28 13:40:00,5.63,5.64,5.63,5.64,28400.0,5.63,5.64,5.63,5.64,28400.0
2012-12-28 13:50:00,5.63,5.64,5.62,5.62,71900.0,5.63,5.64,5.62,5.62,71900.0
2012-12-28 14:00:00,5.62,5.63,5.61,5.62,120000.0,5.62,5.63,5.61,5.62,120000.0
2012-12-28 14:10:00,5.63,5.63,5.61,5.63,164200.0,5.63,5.63,5.61,5.63,164200.0
2012-12-28 14:20:00,5.62,5.64,5.61,5.61,225300.0,5.62,5.64,5.61,5.61,225300.0
2012-12-28 14:30:00,5.61,5.62,5.61,5.61,36600.0,5.61,5.62,5.61,5.61,36600.0
2012-12-28 14:40:00,5.61,5.62,5.61,5.61,46900.0,5.61,5.62,5.61,5.61,46900.0
2012-12-28 14:50:00,5.61,5.62,5.6,5.6,80400.0,5.61,5.62,5.6,5.6,80400.0
2012-12-28 15:00:00,5.6,5.61,5.6,5.6,88100.0,5.6,5.61,5.6,5.6,88100.0
2012-12-28 15:10:00,5.6,5.62,5.6,5.62,202700.0,5.6,5.62,5.6,5.62,202700.0
2012-12-28 15:20:00,5.62,5.63,5.61,5.61,162900.0,5.62,5.63,5.61,5.61,162900.0
2012-12-28 15:30:00,5.61,5.63,5.59,5.61,495500.0,5.61,5.63,5.59,5.61,495500.0
2012-12-28 15:40:00,5.61,5.62,5.58,5.58,336200.0,5.61,5.62,5.58,5.58,336200.0
2012-12-28 15:50:00,5.58,5.6,5.56,5.59,691900.0,5.58,5.6,5.56,5.59,691900.0
2012-12-31 09:30:00,5.57,5.58,5.54,5.55,155900.0,5.57,5.58,5.54,5.55,155900.0
2012-12-31 09:40:00,5.55,5.58,5.55,5.56,317300.0,5.55,5.58,5.55,5.56,317300.0
2012-12-31 09:50:00,5.56,5.58,5.53,5.58,213200.0,5.56,5.58,5.53,5.58,213200.0
2012-12-31 10:00:00,5.58,5.58,5.56,5.57,85200.0,5.58,5.58,5.56,5.57,85200.0
2012-12-31 10:10:00,5.57,5.57,5.56,5.56,94900.0,5.57,5.57,5.56,5.56,94900.0
2012-12-31 10:20:00,5.57,5.6,5.56,5.58,140000.0,5.57,5.6,5.56,5.58,140000.0
2012-12-31 10:30:00,5.58,5.59,5.58,5.58,64900.0,5.58,5.59,5.58,5.58,64900.0
2012-12-31 10:40:00,5.58,5.58,5.56,5.56,82900.0,5.58,5.58,5.56,5.56,82900.0
2012-12-31 10:50:00,5.56,5.57,5.55,5.56,98200.0,5.56,5.57,5.55,5.56,98200.0
2012-12-31 11:00:00,5.57,5.59,5.56,5.56,144500.0,5.57,5.59,5.56,5.56,144500.0
2012-12-31 11:10:00,5.57,5.57,5.56,5.56,41600.0,5.57,5.57,5.56,5.56,41600.0
2012-12-31 11:20:00,5.56,5.57,5.55,5.56,130900.0,5.56,5.57,5.55,5.56,130900.0
2012-12-31 11:30:00,5.56,5.58,5.56,5.57,126000.0,5.56,5.58,5.56,5.57,126000.0
2012-12-31 11:40:00,5.57,5.6,5.57,5.59,281100.0,5.57,5.6,5.57,5.59,281100.0
2012-12-31 11:50:00,5.59,5.6,5.58,5.6,153100.0,5.59,5.6,5.58,5.6,153100.0
2012-12-31 12:00:00,5.6,5.6,5.58,5.59,108200.0,5.6,5.6,5.58,5.59,108200.0
2012-12-31 12:10:00,5.59,5.63,5.59,5.62,369800.0,5.59,5.63,5.59,5.62,369800.0
2012-12-31 12:20:00,5.63,5.64,5.62,5.64,777800.0,5.63,5.64,5.62,5.64,777800.0
2012-12-31 12:30:00,5.63,5.64,5.63,5.63,37400.0,5.63,5.64,5.63,5.63,37400.0
2012-12-31 12:40:00,5.64,5.68,5.63,5.67,257500.0,5.64,5.68,5.63,5.67,257500.0
2012-12-31 12:50:00,5.66,5.67,5.63,5.64,215100.0,5.66,5.67,5.63,5.64,215100.0
2012-12-31 13:00:00,5.64,5.65,5.62,5.63,136400.0,5.64,5.65,5.62,5.63,136400.0
2012-12-31 13:10:00,5.64,5.68,5.63,5.66,267400.0,5.64,5.68,5.63,5.66,267400.0
2012-12-31 13:20:00,5.65,5.67,5.65,5.67,57200.0,5.65,5.67,5.65,5.67,57200.0
2012-12-31 13:30:00,5.67,5.67,5.66,5.66,167200.0,5.67,5.67,5.66,5.66,167200.0
2012-12-31 13:40:00,5.65,5.68,5.63,5.65,343500.0,5.65,5.68,5.63,5.65,343500.0
2012-12-31 13:50:00,5.64,5.66,5.62,5.65,177100.0,5.64,5.66,5.62,5.65,177100.0
2012-12-31 14:00:00,5.65,5.65,5.63,5.63,119300.0,5.65,5.65,5.63,5.63,119300.0
2012-12-31 14:10:00,5.63,5.64,5.62,5.64,86900.0,5.63,5.64,5.62,5.64,86900.0
2012-12-31 14:20:00,5.64,5.65,5.63,5.65,69500.0,5.64,5.65,5.63,5.65,69500.0
2012-12-31 14:30:00,5.65,5.68,5.65,5.67,290600.0,5.65,5.68,5.65,5.67,290600.0
2012-12-31 14:40:00,5.67,5.7,5.66,5.7,286600.0,5.67,5.7,5.66,5.7,286600.0
2012-12-31 14:50:00,5.7,5.72,5.68,5.71,217500.0,5.7,5.72,5.68,5.71,217500.0
2012-12-31 15:00:00,5.71,5.73,5.7,5.71,179100.0,5.71,5.73,5.7,5.71,179100.0
2012-12-31 15:10:00,5.71,5.71,5.68,5.69,559500.0,5.71,5.71,5.68,5.69,559500.0
2012-12-31 15:20:00,5.68,5.7,5.67,5.69,210700.0,5.68,5.7,5.67,5.69,210700.0
2012-12-31 15:30:00,5.69,5.71,5.68,5.71,142300.0,5.69,5.71,5.68,5.71,142300.0
2012-12-31 15:40:00,5.71,5.74,5.7,5.72,623200.0,5.71,5.74,5.7,5.72,623200.0
2012-12-31 15:50:00,5.73,5.76,5.72,5.72,1517000.0,5.73,5.76,5.72,5.72,1517000.0
2013-01-02 09:30:00,5.86,5.86,5.78,5.78,632000.0,5.86,5.86,5.78,5.78,632000.0
2013-01-02 09:40:00,5.78,5.79,5.76,5.78,345600.0,5.78,5.79,5.76,5.78,345600.0
2013-01-02 09:50:00,5.79,5.82,5.78,5.81,253700.0,5.79,5.82,5.78,5.81,253700.0
2013-01-02 10:00:00,5.81,5.82,5.8,5.81,325800.0,5.81,5.82,5.8,5.81,325800.0
2013-01-02 10:10:00,5.81,5.82,5.81,5.82,110300.0,5.81,5.82,5.81,5.82,110300.0
2013-01-02 10:20:00,5.81,5.82,5.79,5.79,500900.0,5.81,5.82,5.79,5.79,500900.0
2013-01-02 10:30:00,5.79,5.8,5.79,5.8,220000.0,5.79,5.8,5.79,5.8,220000.0
2013-01-02 10:40:00,5.8,5.8,5.79,5.8,176300.0,5.8,5.8,5.79,5.8,176300.0
2013-01-02 10:50:00,5.79,5.8,5.79,5.79,119100.0,5.79,5.8,5.79,5.79,119100.0
2013-01-02 11:00:00,5.8,5.81,5.79,5.79,277700.0,5.8,5.81,5.79,5.79,277700.0
2013-01-02 11:10:00,5.79,5.8,5.76,5.78,559300.0,5.79,5.8,5.76,5.78,559300.0
2013-01-02 11:20:00,5.78,5.79,5.77,5.79,303800.0,5.78,5.79,5.77,5.79,303800.0
2013-01-02 11:30:00,5.79,5.79,5.78,5.79,64700.0,5.79,5.79,5.78,5.79,64700.0
2013-01-02 11:40:00,5.79,5.8,5.78,5.8,141000.0,5.79,5.8,5.78,5.8,141000.0
2013-01-02 11:50:00,5.8,5.82,5.79,5.81,299600.0,5.8,5.82,5.79,5.81,299600.0
2013-01-02 12:00:00,5.8,5.81,5.79,5.79,162100.0,5.8,5.81,5.79,5.79,162100.0
2013-01-02 12:10:00,5.79,5.79,5.77,5.79,520500.0,5.79,5.79,5.77,5.79,520500.0
2013-01-02 12:20:00,5.79,5.79,5.78,5.78,103200.0,5.79,5.79,5.78,5.78,103200.0
2013-01-02 12:30:00,5.79,5.81,5.78,5.81,256400.0,5.79,5.81,5.78,5.81,256400.0
2013-01-02 12:40:00,5.81,5.81,5.8,5.8,98800.0,5.81,5.81,5.8,5.8,98800.0
2013-01-02 12:50:00,5.81,5.81,5.8,5.81,111000.0,5.81,5.81,5.8,5.81,111000.0
2013-01-02 13:00:00,5.8,5.81,5.79,5.8,178600.0,5.8,5.81,5.79,5.8,178600.0
2013-01-02 13:10:00,5.8,5.81,5.79,5.81,120000.0,5.8,5.81,5.79,5.81,120000.0
2013-01-02 13:20:00,5.81,5.82,5.8,5.81,250200.0,5.81,5.82,5.8,5.81,250200.0
2013-01-02 13:30:00,5.81,5.82,5.8,5.82,122200.0,5.81,5.82,5.8,5.82,122200.0
2013-01-02 13:40:00,5.82,5.82,5.81,5.82,136900.0,5.82,5.82,5.81,5.82,136900.0
2013-01-02 13:50:00,5.82,5.84,5.81,5.81,331200.0,5.82,5.84,5.81,5.81,331200.0
2013-01-02 14:00:00,5.82,5.82,5.81,5.82,330600.0,5.82,5.82,5.81,5.82,330600.0
2013-01-02 14:10:00,5.82,5.83,5.81,5.81,196800.0,5.82,5.83,5.81,5.81,196800.0
2013-01-02 14:20:00,5.82,5.82,5.81,5.82,136800.0,5.82,5.82,5.81,5.82,136800.0
2013-01-02 14:30:00,5.82,5.82,5.81,5.82,226400.0,5.82,5.82,5.81,5.82,226400.0
2013-01-02 14:40:00,5.82,5.82,5.81,5.82,80900.0,5.82,5.82,5.81,5.82,80900.0
2013-01-02 14:50:00,5.82,5.83,5.81,5.83,161000.0,5.82,5.83,5.81,5.83,161000.0
2013-01-02 15:00:00,5.83,5.84,5.82,5.83,555300.0,5.83,5.84,5.82,5.83,555300.0
2013-01-02 15:10:00,5.82,5.84,5.82,5.84,235600.0,5.82,5.84,5.82,5.84,235600.0
2013-01-02 15:20:00,5.84,5.86,5.83,5.85,393400.0,5.84,5.86,5.83,5.85,393400.0
2013-01-02 15:30:00,5.85,5.87,5.84,5.87,384900.0,5.85,5.87,5.84,5.87,384900.0
2013-01-02 15:40:00,5.87,5.87,5.86,5.87,356800.0,5.87,5.87,5.86,5.87,356800.0
2013-01-02 15:50:00,5.86,5.9,5.86,5.88,1176200.0,5.86,5.9,5.86,5.88,1176200.0
2013-01-03 09:30:00,5.92,5.92,5.87,5.89,382700.0,5.92,5.92,5.87,5.89,382700.0
2013-01-03 09:40:00,5.88,5.89,5.86,5.87,251800.0,5.88,5.89,5.86,5.87,251800.0
2013-01-03 09:50:00,5.86,5.89,5.86,5.87,375600.0,5.86,5.89,5.86,5.87,375600.0
2013-01-03 10:00:00,5.86,5.87,5.86,5.87,41100.0,5.86,5.87,5.86,5.87,41100.0
2013-01-03 10:10:00,5.87,5.87,5.84,5.84,194100.0,5.87,5.87,5.84,5.84,194100.0
2013-01-03 10:20:00,5.84,5.87,5.81,5.87,314900.0,5.84,5.87,5.81,5.87,314900.0
2013-01-03 10:30:00,5.87,5.87,5.84,5.85,268800.0,5.87,5.87,5.84,5.85,268800.0
2013-01-03 10:40:00,5.85,5.87,5.84,5.87,335200.0,5.85,5.87,5.84,5.87,335200.0
2013-01-03 10:50:00,5.87,5.91,5.86,5.91,658000.0,5.87,5.91,5.86,5.91,658000.0
2013-01-03 11:00:00,5.91,5.91,5.9,5.9,319600.0,5.91,5.91,5.9,5.9,319600.0
2013-01-03 11:10:00,5.91,5.91,5.9,5.9,396800.0,5.91,5.91,5.9,5.9,396800.0
2013-01-03 11:20:00,5.9,5.92,5.9,5.92,149700.0,5.9,5.92,5.9,5.92,149700.0
2013-01-03 11:30:00,5.92,5.96,5.92,5.95,921200.0,5.92,5.96,5.92,5.95,921200.0
2013-01-03 11:40:00,5.95,5.97,5.94,5.97,317900.0,5.95,5.97,5.94,5.97,317900.0
2013-01-03 11:50:00,5.96,5.97,5.95,5.96,241800.0,5.96,5.97,5.95,5.96,241800.0
2013-01-03 12:00:00,5.95,5.97,5.95,5.97,270900.0,5.95,5.97,5.95,5.97,270900.0
2013-01-03 12:10:00,5.96,5.99,5.96,5.98,242100.0,5.96,5.99,5.96,5.98,242100.0
2013-01-03 12:20:00,5.98,5.99,5.97,5.97,183500.0,5.98,5.99,5.97,5.97,183500.0
2013-01-03 12:30:00,5.97,5.98,5.95,5.97,405600.0,5.97,5.98,5.95,5.97,405600.0
2013-01-03 12:40:00,5.97,5.98,5.96,5.96,179200.0,5.97,5.98,5.96,5.96,179200.0
2013-01-03 12:50:00,5.96,5.97,5.96,5.96,177600.0,5.96,5.97,5.96,5.96,177600.0
2013-01-03 13:00:00,5.96,5.97,5.96,5.96,73200.0,5.96,5.97,5.96,5.96,73200.0
2013-01-03 13:10:00,5.96,5.97,5.96,5.96,65100.0,5.96,5.97,5.96,5.96,65100.0
2013-01-03 13:20:00,5.96,5.97,5.95,5.96,128700.0,5.96,5.97,5.95,5.96,128700.0
2013-01-03 13:30:00,5.95,5.96,5.94,5.95,338300.0,5.95,5.96,5.94,5.95,338300.0
2013-01-03 13:40:00,5.95,5.95,5.93,5.95,359300.0,5.95,5.95,5.93,5.95,359300.0
2013-01-03 13:50:00,5.94,5.95,5.94,5.94,75600.0,5.94,5.95,5.94,5.94,75600.0
2013-01-03 14:00:00,5.94,5.94,5.91,5.91,132900.0,5.94,5.94,5.91,5.91,132900.0
2013-01-03 14:10:00,5.91,5.92,5.91,5.91,64400.0,5.91,5.92,5.91,5.91,64400.0
2013-01-03 14:20:00,5.92,5.92,5.9,5.9,165300.0,5.92,5.92,5.9,5.9,165300.0
2013-01-03 14:30:00,5.91,5.94,5.9,5.94,370200.0,5.91,5.94,5.9,5.94,370200.0
2013-01-03 14:40:00,5.94,5.95,5.93,5.95,152600.0,5.94,5.95,5.93,5.95,152600.0
2013-01-03 14:50:00,5.95,5.95,5.93,5.93,137000.0,5.95,5.95,5.93,5.93,137000.0
2013-01-03 15:00:00,5.94,5.94,5.92,5.94,183300.0,5.94,5.94,5.92,5.94,183300.0
2013-01-03 15:10:00,5.93,5.94,5.91,5.92,201400.0,5.93,5.94,5.91,5.92,201400.0
2013-01-03 15:20:00,5.92,5.94,5.91,5.94,368900.0,5.92,5.94,5.91,5.94,368900.0
2013-01-03 15:30:00,5.94,5.95,5.9,5.92,712500.0,5.94,5.95,5.9,5.92,712500.0
2013-01-03 15:40:00,5.92,5.94,5.91,5.94,412600.0,5.92,5.94,5.91,5.94,412600.0
2013-01-03 15:50:00,5.94,5.95,5.92,5.94,828600.0,5.94,5.95,5.92,5.94,828600.0
2013-01-04 09:30:00,5.95,5.95,5.86,5.88,856500.0,5.95,5.95,5.86,5.88,856500.0
2013-01-04 09:40:00,5.88,5.89,5.87,5.88,388000.0,5.88,5.89,5.87,5.88,388000.0
2013-01-04 09:50:00,5.88,5.91,5.87,5.89,1428200.0,5.88,5.91,5.87,5.89,1428200.0
2013-01-04 10:00:00,5.9,5.9,5.87,5.9,1070400.0,5.9,5.9,5.87,5.9,1070400.0
2013-01-04 10:10:00,5.9,5.91,5.89,5.9,970100.0,5.9,5.91,5.89,5.9,970100.0
2013-01-04 10:20:00,5.9,5.93,5.89,5.92,670600.0,5.9,5.93,5.89,5.92,670600.0
2013-01-04 10:30:00,5.91,5.92,5.9,5.92,226200.0,5.91,5.92,5.9,5.92,226200.0
2013-01-04 10:40:00,5.91,5.93,5.91,5.92,276700.0,5.91,5.93,5.91,5.92,276700.0
2013-01-04 10:50:00,5.92,5.94,5.92,5.93,209000.0,5.92,5.94,5.92,5.93,209000.0
2013-01-04 11:00:00,5.94,5.94,5.91,5.91,715500.0,5.94,5.94,5.91,5.91,715500.0
2013-01-04 11:10:00,5.91,5.92,5.91,5.91,51000.0,5.91,5.92,5.91,5.91,51000.0
2013-01-04 11:20:00,5.91,5.92,5.91,5.91,89100.0,5.91,5.92,5.91,5.91,89100.0
2013-01-04 11:30:00,5.91,5.92,5.9,5.9,110700.0,5.91,5.92,5.9,5.9,110700.0
2013-01-04 11:40:00,5.9,5.91,5.9,5.9,66300.0,5.9,5.91,5.9,5.9,66300.0
2013-01-04 11:50:00,5.9,5.91,5.9,5.9,49300.0,5.9,5.91,5.9,5.9,49300.0
2013-01-04 12:00:00,5.9,5.91,5.9,5.9,97400.0,5.9,5.91,5.9,5.9,97400.0
2013-01-04 12:10:00,5.9,5.91,5.9,5.9,93300.0,5.9,5.91,5.9,5.9,93300.0
2013-01-04 12:20:00,5.91,5.91,5.9,5.9,65700.0,5.91,5.91,5.9,5.9,65700.0
2013-01-04 12:30:00,5.91,5.91,5.9,5.9,43500.0,5.91,5.91,5.9,5.9,43500.0
2013-01-04 12:40:00,5.91,5.91,5.9,5.9,118400.0,5.91,5.91,5.9,5.9,118400.0
2013-01-04 12:50:00,5.91,5.92,5.9,5.92,488200.0,5.91,5.92,5.9,5.92,488200.0
2013-01-04 13:00:00,5.92,5.94,5.91,5.94,243400.0,5.92,5.94,5.91,5.94,243400.0
2013-01-04 13:10:00,5.94,5.94,5.93,5.94,142400.0,5.94,5.94,5.93,5.94,142400.0
2013-01-04 13:20:00,5.94,5.96,5.93,5.96,205300.0,5.94,5.96,5.93,5.96,205300.0
2013-01-04 13:30:00,5.96,5.98,5.96,5.98,311300.0,5.96,5.98,5.96,5.98,311300.0
2013-01-04 13:40:00,5.98,5.99,5.97,5.99,131900.0,5.98,5.99,5.97,5.99,131900.0
2013-01-04 13:50:00,5.99,6.0,5.98,6.0,539900.0,5.99,6.0,5.98,6.0,539900.0
2013-01-04 14:00:00,6.0,6.01,5.97,5.97,715900.0,6.0,6.01,5.97,5.97,715900.0
2013-01-04 14:10:00,5.98,5.98,5.93,5.93,335100.0,5.98,5.98,5.93,5.93,335100.0
2013-01-04 14:20:00,5.94,5.95,5.92,5.93,1802900.0,5.94,5.95,5.92,5.93,1802900.0
2013-01-04 14:30:00,5.93,5.93,5.91,5.91,165600.0,5.93,5.93,5.91,5.91,165600.0
2013-01-04 14:40:00,5.91,5.92,5.89,5.9,259700.0,5.91,5.92,5.89,5.9,259700.0
2013-01-04 14:50:00,5.89,5.92,5.89,5.92,300500.0,5.89,5.92,5.89,5.92,300500.0
2013-01-04 15:00:00,5.92,5.94,5.92,5.94,142600.0,5.92,5.94,5.92,5.94,142600.0
2013-01-04 15:10:00,5.94,5.94,5.93,5.94,65400.0,5.94,5.94,5.93,5.94,65400.0
2013-01-04 15:20:00,5.93,5.95,5.93,5.94,287000.0,5.93,5.95,5.93,5.94,287000.0
2013-01-04 15:30:00,5.93,5.94,5.93,5.94,160300.0,5.93,5.94,5.93,5.94,160300.0
2013-01-04 15:40:00,5.94,5.94,5.93,5.94,255000.0,5.94,5.94,5.93,5.94,255000.0
2013-01-04 15:50:00,5.93,5.94,5.91,5.92,880100.0,5.93,5.94,5.91,5.92,880100.0
2013-01-07 09:30:00,5.97,5.97,5.92,5.96,1030200.0,5.97,5.97,5.92,5.96,1030200.0
2013-01-07 09:40:00,5.96,6.02,5.95,5.98,1176100.0,5.96,6.02,5.95,5.98,1176100.0
2013-01-07 09:50:00,5.99,6.04,5.97,6.03,1424300.0,5.99,6.04,5.97,6.03,1424300.0
2013-01-07 10:00:00,6.02,6.04,6.0,6.04,935500.0,6.02,6.04,6.0,6.04,935500.0
2013-01-07 10:10:00,6.04,6.05,6.01,6.02,720700.0,6.04,6.05,6.01,6.02,720700.0
2013-01-07 10:20:00,6.03,6.04,6.02,6.04,231200.0,6.03,6.04,6.02,6.04,231200.0
2013-01-07 10:30:00,6.04,6.07,6.04,6.05,695100.0,6.04,6.07,6.04,6.05,695100.0
2013-01-07 10:40:00,6.06,6.06,6.04,6.04,409100.0,6.06,6.06,6.04,6.04,409100.0
2013-01-07 10:50:00,6.04,6.06,6.04,6.04,302800.0,6.04,6.06,6.04,6.04,302800.0
2013-01-07 11:00:00,6.05,6.05,6.01,6.02,554100.0,6.05,6.05,6.01,6.02,554100.0
2013-01-07 11:10:00,6.03,6.03,5.99,6.02,1606600.0,6.03,6.03,5.99,6.02,1606600.0
2013-01-07 11:20:00,6.02,6.02,5.98,6.01,946600.0,6.02,6.02,5.98,6.01,946600.0
2013-01-07 11:30:00,6.01,6.02,5.99,6.02,711100.0,6.01,6.02,5.99,6.02,711100.0
2013-01-07 11:40:00,6.02,6.02,5.98,5.99,1128500.0,6.02,6.02,5.98,5.99,1128500.0
2013-01-07 11:50:00,6.0,6.0,5.98,5.98,80100.0,6.0,6.0,5.98,5.98,80100.0
2013-01-07 12:00:00,5.98,6.02,5.98,6.01,820600.0,5.98,6.02,5.98,6.01,820600.0
2013-01-07 12:10:00,6.0,6.02,5.99,6.01,244300.0,6.0,6.02,5.99,6.01,244300.0
2013-01-07 12:20:00,6.01,6.02,5.98,6.0,565100.0,6.01,6.02,5.98,6.0,565100.0
2013-01-07 12:30:00,6.01,6.02,6.0,6.01,142400.0,6.01,6.02,6.0,6.01,142400.0
2013-01-07 12:40:00,6.0,6.02,6.0,6.01,318800.0,6.0,6.02,6.0,6.01,318800.0
2013-01-07 12:50:00,6.02,6.03,5.99,6.02,740300.0,6.02,6.03,5.99,6.02,740300.0
2013-01-07 13:00:00,6.02,6.03,6.01,6.03,66600.0,6.02,6.03,6.01,6.03,66600.0
2013-01-07 13:10:00,6.03,6.03,6.02,6.03,44700.0,6.03,6.03,6.02,6.03,44700.0
2013-01-07 13:20:00,6.03,6.04,6.01,6.02,496600.0,6.03,6.04,6.01,6.02,496600.0
2013-01-07 13:30:00,6.02,6.03,6.02,6.02,43100.0,6.02,6.03,6.02,6.02,43100.0
2013-01-07 13:40:00,6.03,6.03,6.02,6.02,32100.0,6.03,6.03,6.02,6.02,32100.0
2013-01-07 13:50:00,6.02,6.03,6.01,6.01,357000.0,6.02,6.03,6.01,6.01,357000.0
2013-01-07 14:00:00,6.01,6.02,6.01,6.02,76400.0,6.01,6.02,6.01,6.02,76400.0
2013-01-07 14:10:00,6.02,6.03,6.01,6.02,286400.0,6.02,6.03,6.01,6.02,286400.0
2013-01-07 14:20:00,6.02,6.04,6.01,6.02,490700.0,6.02,6.04,6.01,6.02,490700.0
2013-01-07 14:30:00,6.02,6.05,6.02,6.04,551000.0,6.02,6.05,6.02,6.04,551000.0
2013-01-07 14:40:00,6.04,6.04,6.02,6.04,364800.0,6.04,6.04,6.02,6.04,364800.0
2013-01-07 14:50:00,6.03,6.06,6.03,6.06,379600.0,6.03,6.06,6.03,6.06,379600.0
2013-01-07 15:00:00,6.06,6.06,6.03,6.03,663200.0,6.06,6.06,6.03,6.03,663200.0
2013-01-07 15:10:00,6.03,6.05,6.02,6.04,901200.0,6.03,6.05,6.02,6.04,901200.0
2013-01-07 15:20:00,6.03,6.04,6.03,6.04,518200.0,6.03,6.04,6.03,6.04,518200.0
2013-01-07 15:30:00,6.04,6.04,6.01,6.01,638600.0,6.04,6.04,6.01,6.01,638600.0
2013-01-07 15:40:00,6.01,6.03,5.99,6.02,1138200.0,6.01,6.03,5.99,6.02,1138200.0
2013-01-07 15:50:00,6.02,6.02,5.98,5.99,1575400.0,6.02,6.02,5.98,5.99,1575400.0
2013-01-08 09:30:00,6.0,6.04,5.99,6.02,1089300.0,6.0,6.04,5.99,6.02,1089300.0
2013-01-08 09:40:00,6.02,6.06,6.01,6.05,866200.0,6.02,6.06,6.01,6.05,866200.0
2013-01-08 09:50:00,6.05,6.06,6.04,6.06,234300.0,6.05,6.06,6.04,6.06,234300.0
2013-01-08 10:00:00,6.06,6.08,6.05,6.06,675000.0,6.06,6.08,6.05,6.06,675000.0
2013-01-08 10:10:00,6.06,6.07,6.03,6.06,686300.0,6.06,6.07,6.03,6.06,686300.0
2013-01-08 10:20:00,6.05,6.1,6.05,6.08,2714100.0,6.05,6.1,6.05,6.08,2714100.0
2013-01-08 10:30:00,6.08,6.09,6.06,6.08,812400.0,6.08,6.09,6.06,6.08,812400.0
2013-01-08 10:40:00,6.07,6.09,6.06,6.08,879900.0,6.07,6.09,6.06,6.08,879900.0
2013-01-08 10:50:00,6.09,6.11,6.06,6.06,675400.0,6.09,6.11,6.06,6.06,675400.0
2013-01-08 11:00:00,6.06,6.07,6.05,6.05,100500.0,6.06,6.07,6.05,6.05,100500.0
2013-01-08 11:10:00,6.06,6.06,6.04,6.05,148200.0,6.06,6.06,6.04,6.05,148200.0
2013-01-08 11:20:00,6.06,6.07,6.05,6.07,143100.0,6.06,6.07,6.05,6.07,143100.0
2013-01-08 11:30:00,6.07,6.07,6.06,6.07,187700.0,6.07,6.07,6.06,6.07,187700.0
2013-01-08 11:40:00,6.07,6.07,6.06,6.06,84300.0,6.07,6.07,6.06,6.06,84300.0
2013-01-08 11:50:00,6.07,6.07,6.06,6.07,31200.0,6.07,6.07,6.06,6.07,31200.0
2013-01-08 12:00:00,6.07,6.08,6.06,6.08,130000.0,6.07,6.08,6.06,6.08,130000.0
2013-01-08 12:10:00,6.08,6.09,6.07,6.08,73300.0,6.08,6.09,6.07,6.08,73300.0
2013-01-08 12:20:00,6.08,6.09,6.08,6.08,155400.0,6.08,6.09,6.08,6.08,155400.0
2013-01-08 12:30:00,6.08,6.09,6.08,6.09,65000.0,6.08,6.09,6.08,6.09,65000.0
2013-01-08 12:40:00,6.08,6.09,6.08,6.09,74200.0,6.08,6.09,6.08,6.09,74200.0
2013-01-08 12:50:00,6.08,6.1,6.08,6.1,1070700.0,6.08,6.1,6.08,6.1,1070700.0
2013-01-08 13:00:00,6.1,6.13,6.1,6.13,844200.0,6.1,6.13,6.1,6.13,844200.0
2013-01-08 13:10:00,6.13,6.13,6.11,6.12,406200.0,6.13,6.13,6.11,6.12,406200.0
2013-01-08 13:20:00,6.13,6.16,6.12,6.15,583100.0,6.13,6.16,6.12,6.15,583100.0
2013-01-08 13:30:00,6.15,6.16,6.13,6.13,794600.0,6.15,6.16,6.13,6.13,794600.0
2013-01-08 13:40:00,6.14,6.14,6.13,6.13,81200.0,6.14,6.14,6.13,6.13,81200.0
2013-01-08 13:50:00,6.13,6.14,6.11,6.13,625900.0,6.13,6.14,6.11,6.13,625900.0
2013-01-08 14:00:00,6.12,6.14,6.12,6.13,102300.0,6.12,6.14,6.12,6.13,102300.0
2013-01-08 14:10:00,6.13,6.15,6.13,6.15,207100.0,6.13,6.15,6.13,6.15,207100.0
2013-01-08 14:20:00,6.15,6.17,6.14,6.17,904900.0,6.15,6.17,6.14,6.17,904900.0
2013-01-08 14:30:00,6.16,6.17,6.16,6.16,510700.0,6.16,6.17,6.16,6.16,510700.0
2013-01-08 14:40:00,6.16,6.17,6.16,6.17,280600.0,6.16,6.17,6.16,6.17,280600.0
2013-01-08 14:50:00,6.16,6.18,6.16,6.18,815600.0,6.16,6.18,6.16,6.18,815600.0
2013-01-08 15:00:00,6.17,6.2,6.17,6.17,2294200.0,6.17,6.2,6.17,6.17,2294200.0
2013-01-08 15:10:00,6.17,6.18,6.15,6.16,1833100.0,6.17,6.18,6.15,6.16,1833100.0
2013-01-08 15:20:00,6.16,6.17,6.13,6.13,2786300.0,6.16,6.17,6.13,6.13,2786300.0
2013-01-08 15:30:00,6.13,6.15,6.13,6.14,514500.0,6.13,6.15,6.13,6.14,514500.0
2013-01-08 15:40:00,6.14,6.15,6.11,6.11,808300.0,6.14,6.15,6.11,6.11,808300.0
2013-01-08 15:50:00,6.11,6.13,6.11,6.11,1332700.0,6.11,6.13,6.11,6.11,1332700.0
2013-01-09 09:30:00,6.16,6.16,6.07,6.07,995500.0,6.16,6.16,6.07,6.07,995500.0
2013-01-09 09:40:00,6.08,6.13,6.06,6.12,866700.0,6.08,6.13,6.06,6.12,866700.0
2013-01-09 09:50:00,6.12,6.16,6.12,6.14,853800.0,6.12,6.16,6.12,6.14,853800.0
2013-01-09 10:00:00,6.14,6.18,6.13,6.17,889100.0,6.14,6.18,6.13,6.17,889100.0
2013-01-09 10:10:00,6.16,6.17,6.14,6.16,1246500.0,6.16,6.17,6.14,6.16,1246500.0
2013-01-09 10:20:00,6.16,6.23,6.16,6.21,812700.0,6.16,6.23,6.16,6.21,812700.0
2013-01-09 10:30:00,6.21,6.21,6.19,6.2,1100900.0,6.21,6.21,6.19,6.2,1100900.0
2013-01-09 10:40:00,6.2,6.21,6.19,6.2,247500.0,6.2,6.21,6.19,6.2,247500.0
2013-01-09 10:50:00,6.2,6.21,6.2,6.21,185900.0,6.2,6.21,6.2,6.21,185900.0
2013-01-09 11:00:00,6.2,6.29,6.2,6.28,1286000.0,6.2,6.29,6.2,6.28,1286000.0
2013-01-09 11:10:00,6.28,6.29,6.25,6.26,1269200.0,6.28,6.29,6.25,6.26,1269200.0
2013-01-09 11:20:00,6.26,6.28,6.25,6.28,745500.0,6.26,6.28,6.25,6.28,745500.0
2013-01-09 11:30:00,6.27,6.32,6.27,6.32,637900.0,6.27,6.32,6.27,6.32,637900.0
2013-01-09 11:40:00,6.32,6.32,6.27,6.28,1243200.0,6.32,6.32,6.27,6.28,1243200.0
2013-01-09 11:50:00,6.29,6.29,6.27,6.28,340200.0,6.29,6.29,6.27,6.28,340200.0
2013-01-09 12:00:00,6.27,6.28,6.23,6.27,834200.0,6.27,6.28,6.23,6.27,834200.0
2013-01-09 12:10:00,6.27,6.3,6.26,6.27,386800.0,6.27,6.3,6.26,6.27,386800.0
2013-01-09 12:20:00,6.27,6.29,6.25,6.27,362300.0,6.27,6.29,6.25,6.27,362300.0
2013-01-09 12:30:00,6.27,6.29,6.27,6.28,719900.0,6.27,6.29,6.27,6.28,719900.0
2013-01-09 12:40:00,6.28,6.29,6.27,6.27,67200.0,6.28,6.29,6.27,6.27,67200.0
2013-01-09 12:50:00,6.27,6.28,6.26,6.26,184300.0,6.27,6.28,6.26,6.26,184300.0
2013-01-09 13:00:00,6.26,6.27,6.26,6.26,66900.0,6.26,6.27,6.26,6.26,66900.0
2013-01-09 13:10:00,6.26,6.27,6.25,6.27,138000.0,6.26,6.27,6.25,6.27,138000.0
2013-01-09 13:20:00,6.26,6.28,6.25,6.26,275600.0,6.26,6.28,6.25,6.26,275600.0
2013-01-09 13:30:00,6.26,6.28,6.24,6.24,284200.0,6.26,6.28,6.24,6.24,284200.0
2013-01-09 13:40:00,6.25,6.25,6.22,6.23,197500.0,6.25,6.25,6.22,6.23,197500.0
2013-01-09 13:50:00,6.23,6.25,6.21,6.23,914400.0,6.23,6.25,6.21,6.23,914400.0
2013-01-09 14:00:00,6.24,6.27,6.23,6.26,274400.0,6.24,6.27,6.23,6.26,274400.0
2013-01-09 14:10:00,6.27,6.27,6.24,6.24,728200.0,6.27,6.27,6.24,6.24,728200.0
2013-01-09 14:20:00,6.25,6.25,6.23,6.24,213100.0,6.25,6.25,6.23,6.24,213100.0
2013-01-09 14:30:00,6.24,6.26,6.23,6.24,497400.0,6.24,6.26,6.23,6.24,497400.0
2013-01-09 14:40:00,6.24,6.25,6.24,6.25,23400.0,6.24,6.25,6.24,6.25,23400.0
2013-01-09 14:50:00,6.24,6.26,6.24,6.25,729700.0,6.24,6.26,6.24,6.25,729700.0
2013-01-09 15:00:00,6.25,6.26,6.24,6.24,162700.0,6.25,6.26,6.24,6.24,162700.0
2013-01-09 15:10:00,6.24,6.25,6.23,6.24,669200.0,6.24,6.25,6.23,6.24,669200.0
2013-01-09 15:20:00,6.23,6.25,6.23,6.24,153800.0,6.23,6.25,6.23,6.24,153800.0
2013-01-09 15:30:00,6.25,6.26,6.24,6.25,726900.0,6.25,6.26,6.24,6.25,726900.0
2013-01-09 15:40:00,6.26,6.26,6.24,6.25,491200.0,6.26,6.26,6.24,6.25,491200.0
2013-01-09 15:50:00,6.26,6.29,6.25,6.27,2394000.0,6.26,6.29,6.25,6.27,2394000.0
2013-01-10 09:30:00,6.33,6.34,6.28,6.32,832300.0,6.33,6.34,6.28,6.32,832300.0
2013-01-10 09:40:00,6.33,6.33,6.23,6.24,1073700.0,6.33,6.33,6.23,6.24,1073700.0
2013-01-10 09:50:00,6.24,6.28,6.22,6.27,564200.0,6.24,6.28,6.22,6.27,564200.0
2013-01-10 10:00:00,6.28,6.29,6.26,6.28,173300.0,6.28,6.29,6.26,6.28,173300.0
2013-01-10 10:10:00,6.29,6.29,6.28,6.29,136500.0,6.29,6.29,6.28,6.29,136500.0
2013-01-10 10:20:00,6.28,6.29,6.28,6.28,90000.0,6.28,6.29,6.28,6.28,90000.0
2013-01-10 10:30:00,6.29,6.29,6.24,6.24,380600.0,6.29,6.29,6.24,6.24,380600.0
2013-01-10 10:40:00,6.24,6.26,6.22,6.22,582600.0,6.24,6.26,6.22,6.22,582600.0
2013-01-10 10:50:00,6.22,6.24,6.2,6.2,333800.0,6.22,6.24,6.2,6.2,333800.0
2013-01-10 11:00:00,6.2,6.22,6.2,6.22,353700.0,6.2,6.22,6.2,6.22,353700.0
2013-01-10 11:10:00,6.21,6.23,6.21,6.21,414800.0,6.21,6.23,6.21,6.21,414800.0
2013-01-10 11:20:00,6.22,6.22,6.21,6.21,270300.0,6.22,6.22,6.21,6.21,270300.0
2013-01-10 11:30:00,6.21,6.25,6.21,6.24,584300.0,6.21,6.25,6.21,6.24,584300.0
2013-01-10 11:40:00,6.23,6.24,6.22,6.22,237800.0,6.23,6.24,6.22,6.22,237800.0
2013-01-10 11:50:00,6.22,6.23,6.2,6.2,294700.0,6.22,6.23,6.2,6.2,294700.0
2013-01-10 12:00:00,6.2,6.22,6.17,6.2,1059700.0,6.2,6.22,6.17,6.2,1059700.0
2013-01-10 12:10:00,6.2,6.21,6.19,6.2,299200.0,6.2,6.21,6.19,6.2,299200.0
2013-01-10 12:20:00,6.2,6.21,6.2,6.2,41900.0,6.2,6.21,6.2,6.2,41900.0
2013-01-10 12:30:00,6.2,6.21,6.2,6.2,61900.0,6.2,6.21,6.2,6.2,61900.0
2013-01-10 12:40:00,6.21,6.21,6.2,6.21,167600.0,6.21,6.21,6.2,6.21,167600.0
2013-01-10 12:50:00,6.21,6.24,6.21,6.23,129700.0,6.21,6.24,6.21,6.23,129700.0
2013-01-10 13:00:00,6.24,6.27,6.23,6.26,2160200.0,6.24,6.27,6.23,6.26,2160200.0
2013-01-10 13:10:00,6.26,6.27,6.25,6.27,124200.0,6.26,6.27,6.25,6.27,124200.0
2013-01-10 13:20:00,6.26,6.27,6.26,6.26,120100.0,6.26,6.27,6.26,6.26,120100.0
2013-01-10 13:30:00,6.26,6.27,6.26,6.27,308100.0,6.26,6.27,6.26,6.27,308100.0
2013-01-10 13:40:00,6.26,6.3,6.26,6.29,600700.0,6.26,6.3,6.26,6.29,600700.0
2013-01-10 13:50:00,6.29,6.29,6.28,6.28,60700.0,6.29,6.29,6.28,6.28,60700.0
2013-01-10 14:00:00,6.28,6.29,6.27,6.27,240900.0,6.28,6.29,6.27,6.27,240900.0
2013-01-10 14:10:00,6.28,6.3,6.26,6.29,1521100.0,6.28,6.3,6.26,6.29,1521100.0
2013-01-10 14:20:00,6.28,6.29,6.28,6.28,53900.0,6.28,6.29,6.28,6.28,53900.0
2013-01-10 14:30:00,6.29,6.29,6.27,6.27,506100.0,6.29,6.29,6.27,6.27,506100.0
2013-01-10 14:40:00,6.28,6.28,6.27,6.28,182700.0,6.28,6.28,6.27,6.28,182700.0
2013-01-10 14:50:00,6.27,6.28,6.27,6.28,68200.0,6.27,6.28,6.27,6.28,68200.0
2013-01-10 15:00:00,6.28,6.3,6.27,6.29,624900.0,6.28,6.3,6.27,6.29,624900.0
2013-01-10 15:10:00,6.29,6.3,6.29,6.3,167200.0,6.29,6.3,6.29,6.3,167200.0
2013-01-10 15:20:00,6.3,6.3,6.29,6.29,262200.0,6.3,6.3,6.29,6.29,262200.0
2013-01-10 15:30:00,6.29,6.3,6.29,6.29,134600.0,6.29,6.3,6.29,6.29,134600.0
2013-01-10 15:40:00,6.29,6.3,6.29,6.3,282500.0,6.29,6.3,6.29,6.3,282500.0
2013-01-10 15:50:00,6.3,6.3,6.27,6.3,1591800.0,6.3,6.3,6.27,6.3,1591800.0
2013-01-11 09:30:00,6.32,6.34,6.27,6.32,297300.0,6.32,6.34,6.27,6.32,297300.0
2013-01-11 09:40:00,6.32,6.33,6.3,6.3,302600.0,6.32,6.33,6.3,6.3,302600.0
2013-01-11 09:50:00,6.31,6.31,6.29,6.29,178900.0,6.31,6.31,6.29,6.29,178900.0
2013-01-11 10:00:00,6.29,6.29,6.26,6.29,683400.0,6.29,6.29,6.26,6.29,683400.0
2013-01-11 10:10:00,6.28,6.29,6.26,6.26,310600.0,6.28,6.29,6.26,6.26,310600.0
2013-01-11 10:20:00,6.26,6.28,6.25,6.28,336500.0,6.26,6.28,6.25,6.28,336500.0
2013-01-11 10:30:00,6.27,6.29,6.26,6.27,1124100.0,6.27,6.29,6.26,6.27,1124100.0
2013-01-11 10:40:00,6.28,6.3,6.26,6.29,360100.0,6.28,6.3,6.26,6.29,360100.0
2013-01-11 10:50:00,6.3,6.31,6.29,6.3,100900.0,6.3,6.31,6.29,6.3,100900.0
2013-01-11 11:00:00,6.3,6.31,6.29,6.29,202300.0,6.3,6.31,6.29,6.29,202300.0
2013-01-11 11:10:00,6.29,6.3,6.29,6.29,41400.0,6.29,6.3,6.29,6.29,41400.0
2013-01-11 11:20:00,6.29,6.3,6.29,6.29,62700.0,6.29,6.3,6.29,6.29,62700.0
2013-01-11 11:30:00,6.29,6.31,6.29,6.31,156900.0,6.29,6.31,6.29,6.31,156900.0
2013-01-11 11:40:00,6.31,6.33,6.3,6.33,197200.0,6.31,6.33,6.3,6.33,197200.0
2013-01-11 11:50:00,6.33,6.35,6.32,6.35,201000.0,6.33,6.35,6.32,6.35,201000.0
2013-01-11 12:00:00,6.35,6.35,6.34,6.34,94500.0,6.35,6.35,6.34,6.34,94500.0
2013-01-11 12:10:00,6.34,6.35,6.33,6.33,190400.0,6.34,6.35,6.33,6.33,190400.0
2013-01-11 12:20:00,6.33,6.34,6.31,6.32,185400.0,6.33,6.34,6.31,6.32,185400.0
2013-01-11 12:30:00,6.31,6.32,6.3,6.31,78400.0,6.31,6.32,6.3,6.31,78400.0
2013-01-11 12:40:00,6.3,6.33,6.3,6.33,238000.0,6.3,6.33,6.3,6.33,238000.0
2013-01-11 12:50:00,6.33,6.33,6.31,6.33,241000.0,6.33,6.33,6.31,6.33,241000.0
2013-01-11 13:00:00,6.33,6.33,6.32,6.33,39600.0,6.33,6.33,6.32,6.33,39600.0
2013-01-11 13:10:00,6.33,6.34,6.32,6.34,146300.0,6.33,6.34,6.32,6.34,146300.0
2013-01-11 13:20:00,6.34,6.34,6.33,6.34,46200.0,6.34,6.34,6.33,6.34,46200.0
2013-01-11 13:30:00,6.33,6.34,6.33,6.33,77600.0,6.33,6.34,6.33,6.33,77600.0
2013-01-11 13:40:00,6.34,6.34,6.32,6.33,178100.0,6.34,6.34,6.32,6.33,178100.0
2013-01-11 13:50:00,6.32,6.33,6.31,6.33,157100.0,6.32,6.33,6.31,6.33,157100.0
2013-01-11 14:00:00,6.33,6.33,6.31,6.32,220800.0,6.33,6.33,6.31,6.32,220800.0
2013-01-11 14:10:00,6.32,6.32,6.31,6.31,64300.0,6.32,6.32,6.31,6.31,64300.0
2013-01-11 14:20:00,6.32,6.32,6.31,6.32,326100.0,6.32,6.32,6.31,6.32,326100.0
2013-01-11 14:30:00,6.32,6.32,6.31,6.32,49600.0,6.32,6.32,6.31,6.32,49600.0
2013-01-11 14:40:00,6.32,6.32,6.31,6.32,72800.0,6.32,6.32,6.31,6.32,72800.0
2013-01-11 14:50:00,6.32,6.33,6.31,6.32,75800.0,6.32,6.33,6.31,6.32,75800.0
2013-01-11 15:00:00,6.33,6.33,6.32,6.33,154900.0,6.33,6.33,6.32,6.33,154900.0
2013-01-11 15:10:00,6.32,6.35,6.32,6.34,944400.0,6.32,6.35,6.32,6.34,944400.0
2013-01-11 15:20:00,6.33,6.35,6.33,6.35,207700.0,6.33,6.35,6.33,6.35,207700.0
2013-01-11 15:30:00,6.35,6.36,6.34,6.36,422900.0,6.35,6.36,6.34,6.36,422900.0
2013-01-11 15:40:00,6.36,6.38,6.35,6.37,663200.0,6.36,6.38,6.35,6.37,663200.0
2013-01-11 15:50:00,6.37,6.37,6.35,6.35,1112400.0,6.37,6.37,6.35,6.35,1112400.0
2013-01-14 09:30:00,6.33,6.34,6.28,6.32,531000.0,6.33,6.34,6.28,6.32,531000.0
2013-01-14 09:40:00,6.33,6.36,6.3,6.34,667900.0,6.33,6.36,6.3,6.34,667900.0
2013-01-14 09:50:00,6.34,6.35,6.34,6.34,131800.0,6.34,6.35,6.34,6.34,131800.0
2013-01-14 10:00:00,6.35,6.35,6.33,6.35,277400.0,6.35,6.35,6.33,6.35,277400.0
2013-01-14 10:10:00,6.34,6.35,6.34,6.35,180000.0,6.34,6.35,6.34,6.35,180000.0
2013-01-14 10:20:00,6.35,6.36,6.32,6.35,1151700.0,6.35,6.36,6.32,6.35,1151700.0
2013-01-14 10:30:00,6.35,6.44,6.34,6.43,1206000.0,6.35,6.44,6.34,6.43,1206000.0
2013-01-14 10:40:00,6.43,6.43,6.42,6.43,237600.0,6.43,6.43,6.42,6.43,237600.0
2013-01-14 10:50:00,6.43,6.43,6.4,6.4,220700.0,6.43,6.43,6.4,6.4,220700.0
2013-01-14 11:00:00,6.4,6.41,6.4,6.41,67900.0,6.4,6.41,6.4,6.41,67900.0
2013-01-14 11:10:00,6.4,6.41,6.38,6.39,508600.0,6.4,6.41,6.38,6.39,508600.0
2013-01-14 11:20:00,6.38,6.39,6.38,6.39,50000.0,6.38,6.39,6.38,6.39,50000.0
2013-01-14 11:30:00,6.39,6.39,6.38,6.39,60900.0,6.39,6.39,6.38,6.39,60900.0
2013-01-14 11:40:00,6.38,6.39,6.35,6.36,698100.0,6.38,6.39,6.35,6.36,698100.0
2013-01-14 11:50:00,6.35,6.36,6.35,6.35,58600.0,6.35,6.36,6.35,6.35,58600.0
2013-01-14 12:00:00,6.35,6.36,6.35,6.35,26900.0,6.35,6.36,6.35,6.35,26900.0
2013-01-14 12:10:00,6.35,6.37,6.35,6.35,254000.0,6.35,6.37,6.35,6.35,254000.0
2013-01-14 12:20:00,6.36,6.36,6.35,6.36,29200.0,6.36,6.36,6.35,6.36,29200.0
2013-01-14 12:30:00,6.35,6.37,6.35,6.37,121400.0,6.35,6.37,6.35,6.37,121400.0
2013-01-14 12:40:00,6.37,6.38,6.35,6.36,462100.0,6.37,6.38,6.35,6.36,462100.0
2013-01-14 12:50:00,6.37,6.37,6.35,6.35,244200.0,6.37,6.37,6.35,6.35,244200.0
2013-01-14 13:00:00,6.36,6.36,6.34,6.35,91300.0,6.36,6.36,6.34,6.35,91300.0
2013-01-14 13:10:00,6.34,6.37,6.34,6.37,162800.0,6.34,6.37,6.34,6.37,162800.0
2013-01-14 13:20:00,6.37,6.38,6.35,6.36,279800.0,6.37,6.38,6.35,6.36,279800.0
2013-01-14 13:30:00,6.36,6.36,6.35,6.36,112000.0,6.36,6.36,6.35,6.36,112000.0
2013-01-14 13:40:00,6.36,6.36,6.35,6.36,38200.0,6.36,6.36,6.35,6.36,38200.0
2013-01-14 13:50:00,6.36,6.36,6.35,6.36,73300.0,6.36,6.36,6.35,6.36,73300.0
2013-01-14 14:00:00,6.36,6.37,6.35,6.37,56400.0,6.36,6.37,6.35,6.37,56400.0
2013-01-14 14:10:00,6.37,6.38,6.36,6.37,137700.0,6.37,6.38,6.36,6.37,137700.0
2013-01-14 14:20:00,6.36,6.37,6.36,6.36,26700.0,6.36,6.37,6.36,6.36,26700.0
2013-01-14 14:30:00,6.36,6.37,6.36,6.37,79100.0,6.36,6.37,6.36,6.37,79100.0
2013-01-14 14:40:00,6.37,6.38,6.36,6.37,121100.0,6.37,6.38,6.36,6.37,121100.0
2013-01-14 14:50:00,6.36,6.37,6.36,6.37,78900.0,6.36,6.37,6.36,6.37,78900.0
2013-01-14 15:00:00,6.36,6.37,6.35,6.35,430000.0,6.36,6.37,6.35,6.35,430000.0
2013-01-14 15:10:00,6.36,6.36,6.35,6.36,51600.0,6.36,6.36,6.35,6.36,51600.0
2013-01-14 15:20:00,6.36,6.36,6.35,6.35,68900.0,6.36,6.36,6.35,6.35,68900.0
2013-01-14 15:30:00,6.36,6.36,6.33,6.33,372900.0,6.36,6.36,6.33,6.33,372900.0
2013-01-14 15:40:00,6.33,6.34,6.33,6.33,170500.0,6.33,6.34,6.33,6.33,170500.0
2013-01-14 15:50:00,6.33,6.34,6.32,6.33,569000.0,6.33,6.34,6.32,6.33,569000.0
2013-01-15 09:30:00,6.38,6.45,6.36,6.39,1553900.0,6.38,6.45,6.36,6.39,1553900.0
2013-01-15 09:40:00,6.39,6.4,6.36,6.38,1148700.0,6.39,6.4,6.36,6.38,1148700.0
2013-01-15 09:50:00,6.39,6.4,6.37,6.39,1107100.0,6.39,6.4,6.37,6.39,1107100.0
2013-01-15 10:00:00,6.38,6.45,6.38,6.45,1417200.0,6.38,6.45,6.38,6.45,1417200.0
2013-01-15 10:10:00,6.45,6.49,6.45,6.48,2035400.0,6.45,6.49,6.45,6.48,2035400.0
2013-01-15 10:20:00,6.48,6.49,6.45,6.48,1736200.0,6.48,6.49,6.45,6.48,1736200.0
2013-01-15 10:30:00,6.47,6.5,6.47,6.48,1006600.0,6.47,6.5,6.47,6.48,1006600.0
2013-01-15 10:40:00,6.49,6.49,6.46,6.46,297400.0,6.49,6.49,6.46,6.46,297400.0
2013-01-15 10:50:00,6.47,6.48,6.46,6.47,464400.0,6.47,6.48,6.46,6.47,464400.0
2013-01-15 11:00:00,6.47,6.48,6.46,6.47,794700.0,6.47,6.48,6.46,6.47,794700.0
2013-01-15 11:10:00,6.47,6.47,6.46,6.46,168300.0,6.47,6.47,6.46,6.46,168300.0
2013-01-15 11:20:00,6.47,6.47,6.46,6.46,96500.0,6.47,6.47,6.46,6.46,96500.0
2013-01-15 11:30:00,6.46,6.48,6.46,6.48,191900.0,6.46,6.48,6.46,6.48,191900.0
2013-01-15 11:40:00,6.48,6.5,6.47,6.5,456800.0,6.48,6.5,6.47,6.5,456800.0
2013-01-15 11:50:00,6.5,6.5,6.45,6.46,1059700.0,6.5,6.5,6.45,6.46,1059700.0
2013-01-15 12:00:00,6.47,6.53,6.46,6.53,1085500.0,6.47,6.53,6.46,6.53,1085500.0
2013-01-15 12:10:00,6.52,6.57,6.52,6.56,2272900.0,6.52,6.57,6.52,6.56,2272900.0
2013-01-15 12:20:00,6.56,6.57,6.51,6.52,1060000.0,6.56,6.57,6.51,6.52,1060000.0
2013-01-15 12:30:00,6.52,6.55,6.51,6.53,705400.0,6.52,6.55,6.51,6.53,705400.0
2013-01-15 12:40:00,6.54,6.54,6.52,6.52,170200.0,6.54,6.54,6.52,6.52,170200.0
2013-01-15 12:50:00,6.52,6.53,6.51,6.52,266300.0,6.52,6.53,6.51,6.52,266300.0
2013-01-15 13:00:00,6.52,6.52,6.51,6.52,84400.0,6.52,6.52,6.51,6.52,84400.0
2013-01-15 13:10:00,6.51,6.52,6.48,6.5,1459400.0,6.51,6.52,6.48,6.5,1459400.0
2013-01-15 13:20:00,6.5,6.5,6.48,6.5,542500.0,6.5,6.5,6.48,6.5,542500.0
2013-01-15 13:30:00,6.5,6.53,6.49,6.5,789000.0,6.5,6.53,6.49,6.5,789000.0
2013-01-15 13:40:00,6.51,6.51,6.49,6.49,132900.0,6.51,6.51,6.49,6.49,132900.0
2013-01-15 13:50:00,6.5,6.5,6.48,6.48,300500.0,6.5,6.5,6.48,6.48,300500.0
2013-01-15 14:00:00,6.49,6.49,6.48,6.48,67700.0,6.49,6.49,6.48,6.48,67700.0
2013-01-15 14:10:00,6.49,6.49,6.46,6.47,740000.0,6.49,6.49,6.46,6.47,740000.0
2013-01-15 14:20:00,6.46,6.47,6.45,6.47,448200.0,6.46,6.47,6.45,6.47,448200.0
2013-01-15 14:30:00,6.47,6.48,6.47,6.48,115700.0,6.47,6.48,6.47,6.48,115700.0
2013-01-15 14:40:00,6.47,6.5,6.47,6.5,176300.0,6.47,6.5,6.47,6.5,176300.0
2013-01-15 14:50:00,6.5,6.51,6.48,6.49,744100.0,6.5,6.51,6.48,6.49,744100.0
2013-01-15 15:00:00,6.49,6.51,6.48,6.5,862500.0,6.49,6.51,6.48,6.5,862500.0
2013-01-15 15:10:00,6.5,6.51,6.49,6.5,163900.0,6.5,6.51,6.49,6.5,163900.0
2013-01-15 15:20:00,6.51,6.51,6.48,6.5,958500.0,6.51,6.51,6.48,6.5,958500.0
2013-01-15 15:30:00,6.5,6.53,6.5,6.53,902700.0,6.5,6.53,6.5,6.53,902700.0
2013-01-15 15:40:00,6.52,6.53,6.49,6.5,497700.0,6.52,6.53,6.49,6.5,497700.0
2013-01-15 15:50:00,6.5,6.52,6.48,6.52,3991900.0,6.5,6.52,6.48,6.52,3991900.0
2013-01-16 09:30:00,6.5,6.5,6.4,6.42,698900.0,6.5,6.5,6.4,6.42,698900.0
2013-01-16 09:40:00,6.43,6.51,6.43,6.48,1377500.0,6.43,6.51,6.43,6.48,1377500.0
2013-01-16 09:50:00,6.48,6.48,6.45,6.45,423200.0,6.48,6.48,6.45,6.45,423200.0
2013-01-16 10:00:00,6.46,6.47,6.4,6.45,928400.0,6.46,6.47,6.4,6.45,928400.0
2013-01-16 10:10:00,6.45,6.45,6.44,6.45,300000.0,6.45,6.45,6.44,6.45,300000.0
2013-01-16 10:20:00,6.45,6.45,6.44,6.45,177300.0,6.45,6.45,6.44,6.45,177300.0
2013-01-16 10:30:00,6.44,6.45,6.44,6.45,242900.0,6.44,6.45,6.44,6.45,242900.0
2013-01-16 10:40:00,6.44,6.47,6.44,6.45,479600.0,6.44,6.47,6.44,6.45,479600.0
2013-01-16 10:50:00,6.45,6.46,6.43,6.44,485900.0,6.45,6.46,6.43,6.44,485900.0
2013-01-16 11:00:00,6.43,6.44,6.42,6.42,491400.0,6.43,6.44,6.42,6.42,491400.0
2013-01-16 11:10:00,6.42,6.44,6.41,6.44,208200.0,6.42,6.44,6.41,6.44,208200.0
2013-01-16 11:20:00,6.44,6.44,6.43,6.44,188400.0,6.44,6.44,6.43,6.44,188400.0
2013-01-16 11:30:00,6.43,6.44,6.43,6.43,194000.0,6.43,6.44,6.43,6.43,194000.0
2013-01-16 11:40:00,6.44,6.46,6.43,6.45,403400.0,6.44,6.46,6.43,6.45,403400.0
2013-01-16 11:50:00,6.46,6.48,6.45,6.45,496700.0,6.46,6.48,6.45,6.45,496700.0
2013-01-16 12:00:00,6.45,6.46,6.45,6.45,322900.0,6.45,6.46,6.45,6.45,322900.0
2013-01-16 12:10:00,6.45,6.46,6.45,6.45,58900.0,6.45,6.46,6.45,6.45,58900.0
2013-01-16 12:20:00,6.45,6.46,6.44,6.45,214200.0,6.45,6.46,6.44,6.45,214200.0
2013-01-16 12:30:00,6.44,6.46,6.43,6.45,388400.0,6.44,6.46,6.43,6.45,388400.0
2013-01-16 12:40:00,6.45,6.46,6.44,6.44,184500.0,6.45,6.46,6.44,6.44,184500.0
2013-01-16 12:50:00,6.45,6.45,6.43,6.43,241300.0,6.45,6.45,6.43,6.43,241300.0
2013-01-16 13:00:00,6.43,6.44,6.43,6.44,36700.0,6.43,6.44,6.43,6.44,36700.0
2013-01-16 13:10:00,6.43,6.44,6.43,6.43,61700.0,6.43,6.44,6.43,6.43,61700.0
2013-01-16 13:20:00,6.44,6.44,6.43,6.43,133400.0,6.44,6.44,6.43,6.43,133400.0
2013-01-16 13:30:00,6.43,6.44,6.42,6.44,294300.0,6.43,6.44,6.42,6.44,294300.0
2013-01-16 13:40:00,6.43,6.46,6.43,6.46,287200.0,6.43,6.46,6.43,6.46,287200.0
2013-01-16 13:50:00,6.46,6.47,6.46,6.47,122500.0,6.46,6.47,6.46,6.47,122500.0
2013-01-16 14:00:00,6.47,6.47,6.46,6.46,48500.0,6.47,6.47,6.46,6.46,48500.0
2013-01-16 14:10:00,6.47,6.49,6.46,6.48,573500.0,6.47,6.49,6.46,6.48,573500.0
2013-01-16 14:20:00,6.48,6.48,6.47,6.48,41600.0,6.48,6.48,6.47,6.48,41600.0
2013-01-16 14:30:00,6.48,6.48,6.47,6.48,51100.0,6.48,6.48,6.47,6.48,51100.0
2013-01-16 14:40:00,6.47,6.48,6.47,6.48,54100.0,6.47,6.48,6.47,6.48,54100.0
2013-01-16 14:50:00,6.47,6.51,6.45,6.46,1258500.0,6.47,6.51,6.45,6.46,1258500.0
2013-01-16 15:00:00,6.47,6.47,6.45,6.45,79900.0,6.47,6.47,6.45,6.45,79900.0
2013-01-16 15:10:00,6.46,6.46,6.42,6.44,683700.0,6.46,6.46,6.42,6.44,683700.0
2013-01-16 15:20:00,6.45,6.45,6.43,6.43,220500.0,6.45,6.45,6.43,6.43,220500.0
2013-01-16 15:30:00,6.43,6.44,6.43,6.44,214700.0,6.43,6.44,6.43,6.44,214700.0
2013-01-16 15:40:00,6.44,6.44,6.43,6.43,183100.0,6.44,6.44,6.43,6.43,183100.0
2013-01-16 15:50:00,6.44,6.46,6.43,6.44,1458400.0,6.44,6.46,6.43,6.44,1458400.0
2013-01-17 09:30:00,6.47,6.52,6.46,6.5,229400.0,6.47,6.52,6.46,6.5,229400.0
2013-01-17 09:40:00,6.49,6.5,6.47,6.48,383300.0,6.49,6.5,6.47,6.48,383300.0
2013-01-17 09:50:00,6.48,6.54,6.47,6.52,1826300.0,6.48,6.54,6.47,6.52,1826300.0
2013-01-17 10:00:00,6.52,6.55,6.49,6.54,1068700.0,6.52,6.55,6.49,6.54,1068700.0
2013-01-17 10:10:00,6.54,6.54,6.53,6.54,64800.0,6.54,6.54,6.53,6.54,64800.0
2013-01-17 10:20:00,6.54,6.55,6.53,6.55,117700.0,6.54,6.55,6.53,6.55,117700.0
2013-01-17 10:30:00,6.55,6.56,6.53,6.53,385000.0,6.55,6.56,6.53,6.53,385000.0
2013-01-17 10:40:00,6.54,6.55,6.52,6.54,514100.0,6.54,6.55,6.52,6.54,514100.0
2013-01-17 10:50:00,6.53,6.54,6.53,6.53,77400.0,6.53,6.54,6.53,6.53,77400.0
2013-01-17 11:00:00,6.53,6.54,6.53,6.54,124400.0,6.53,6.54,6.53,6.54,124400.0
2013-01-17 11:10:00,6.53,6.54,6.53,6.54,80300.0,6.53,6.54,6.53,6.54,80300.0
2013-01-17 11:20:00,6.54,6.56,6.53,6.56,168100.0,6.54,6.56,6.53,6.56,168100.0
2013-01-17 11:30:00,6.56,6.56,6.55,6.56,113700.0,6.56,6.56,6.55,6.56,113700.0
2013-01-17 11:40:00,6.56,6.57,6.55,6.57,198200.0,6.56,6.57,6.55,6.57,198200.0
2013-01-17 11:50:00,6.57,6.58,6.56,6.57,255500.0,6.57,6.58,6.56,6.57,255500.0
2013-01-17 12:00:00,6.56,6.57,6.56,6.56,100800.0,6.56,6.57,6.56,6.56,100800.0
2013-01-17 12:10:00,6.57,6.57,6.55,6.56,1494500.0,6.57,6.57,6.55,6.56,1494500.0
2013-01-17 12:20:00,6.56,6.61,6.56,6.6,1577300.0,6.56,6.61,6.56,6.6,1577300.0
2013-01-17 12:30:00,6.61,6.61,6.59,6.61,227600.0,6.61,6.61,6.59,6.61,227600.0
2013-01-17 12:40:00,6.61,6.61,6.6,6.61,109400.0,6.61,6.61,6.6,6.61,109400.0
2013-01-17 12:50:00,6.61,6.63,6.59,6.59,806200.0,6.61,6.63,6.59,6.59,806200.0
2013-01-17 13:00:00,6.6,6.62,6.58,6.6,1750500.0,6.6,6.62,6.58,6.6,1750500.0
2013-01-17 13:10:00,6.6,6.63,6.59,6.62,687100.0,6.6,6.63,6.59,6.62,687100.0
2013-01-17 13:20:00,6.62,6.63,6.61,6.62,176900.0,6.62,6.63,6.61,6.62,176900.0
2013-01-17 13:30:00,6.62,6.62,6.61,6.62,40000.0,6.62,6.62,6.61,6.62,40000.0
2013-01-17 13:40:00,6.62,6.62,6.61,6.62,60200.0,6.62,6.62,6.61,6.62,60200.0
2013-01-17 13:50:00,6.62,6.64,6.61,6.64,425900.0,6.62,6.64,6.61,6.64,425900.0
2013-01-17 14:00:00,6.64,6.65,6.63,6.63,841800.0,6.64,6.65,6.63,6.63,841800.0
2013-01-17 14:10:00,6.64,6.64,6.62,6.62,307700.0,6.64,6.64,6.62,6.62,307700.0
2013-01-17 14:20:00,6.63,6.65,6.61,6.61,593600.0,6.63,6.65,6.61,6.61,593600.0
2013-01-17 14:30:00,6.62,6.62,6.6,6.61,880900.0,6.62,6.62,6.6,6.61,880900.0
2013-01-17 14:40:00,6.61,6.63,6.61,6.61,188000.0,6.61,6.63,6.61,6.61,188000.0
2013-01-17 14:50:00,6.61,6.62,6.61,6.61,140300.0,6.61,6.62,6.61,6.61,140300.0
2013-01-17 15:00:00,6.62,6.62,6.61,6.62,256600.0,6.62,6.62,6.61,6.62,256600.0
2013-01-17 15:10:00,6.62,6.62,6.61,6.61,100800.0,6.62,6.62,6.61,6.61,100800.0
2013-01-17 15:20:00,6.62,6.64,6.6,6.62,1181100.0,6.62,6.64,6.6,6.62,1181100.0
2013-01-17 15:30:00,6.63,6.66,6.62,6.64,1029900.0,6.63,6.66,6.62,6.64,1029900.0
2013-01-17 15:40:00,6.65,6.65,6.62,6.62,457100.0,6.65,6.65,6.62,6.62,457100.0
2013-01-17 15:50:00,6.63,6.63,6.61,6.61,1385300.0,6.63,6.63,6.61,6.61,1385300.0
2013-01-18 09:30:00,6.63,6.64,6.59,6.6,1848300.0,6.63,6.64,6.59,6.6,1848300.0
2013-01-18 09:40:00,6.6,6.61,6.56,6.59,1305000.0,6.6,6.61,6.56,6.59,1305000.0
2013-01-18 09:50:00,6.6,6.61,6.58,6.6,517000.0,6.6,6.61,6.58,6.6,517000.0
2013-01-18 10:00:00,6.6,6.61,6.59,6.6,154100.0,6.6,6.61,6.59,6.6,154100.0
2013-01-18 10:10:00,6.6,6.67,6.6,6.65,1589500.0,6.6,6.67,6.6,6.65,1589500.0
2013-01-18 10:20:00,6.65,6.66,6.63,6.63,726800.0,6.65,6.66,6.63,6.63,726800.0
2013-01-18 10:30:00,6.64,6.64,6.61,6.62,489300.0,6.64,6.64,6.61,6.62,489300.0
2013-01-18 10:40:00,6.62,6.63,6.6,6.6,352100.0,6.62,6.63,6.6,6.6,352100.0
2013-01-18 10:50:00,6.6,6.61,6.59,6.61,2587600.0,6.6,6.61,6.59,6.61,2587600.0
2013-01-18 11:00:00,6.6,6.64,6.6,6.61,1402400.0,6.6,6.64,6.6,6.61,1402400.0
2013-01-18 11:10:00,6.61,6.62,6.59,6.6,807700.0,6.61,6.62,6.59,6.6,807700.0
2013-01-18 11:20:00,6.61,6.62,6.6,6.61,118400.0,6.61,6.62,6.6,6.61,118400.0
2013-01-18 11:30:00,6.61,6.62,6.6,6.6,467700.0,6.61,6.62,6.6,6.6,467700.0
2013-01-18 11:40:00,6.6,6.62,6.6,6.61,954700.0,6.6,6.62,6.6,6.61,954700.0
2013-01-18 11:50:00,6.61,6.62,6.61,6.61,87100.0,6.61,6.62,6.61,6.61,87100.0
2013-01-18 12:00:00,6.62,6.62,6.61,6.61,56200.0,6.62,6.62,6.61,6.61,56200.0
2013-01-18 12:10:00,6.61,6.62,6.6,6.6,241000.0,6.61,6.62,6.6,6.6,241000.0
2013-01-18 12:20:00,6.6,6.62,6.6,6.61,201500.0,6.6,6.62,6.6,6.61,201500.0
2013-01-18 12:30:00,6.61,6.65,6.61,6.64,469800.0,6.61,6.65,6.61,6.64,469800.0
2013-01-18 12:40:00,6.64,6.65,6.63,6.65,166900.0,6.64,6.65,6.63,6.65,166900.0
2013-01-18 12:50:00,6.65,6.68,6.64,6.64,655800.0,6.65,6.68,6.64,6.64,655800.0
2013-01-18 13:00:00,6.64,6.65,6.64,6.64,122000.0,6.64,6.65,6.64,6.64,122000.0
2013-01-18 13:10:00,6.65,6.66,6.64,6.65,140200.0,6.65,6.66,6.64,6.65,140200.0
2013-01-18 13:20:00,6.64,6.65,6.64,6.64,239700.0,6.64,6.65,6.64,6.64,239700.0
2013-01-18 13:30:00,6.65,6.65,6.63,6.64,413200.0,6.65,6.65,6.63,6.64,413200.0
2013-01-18 13:40:00,6.64,6.66,6.63,6.64,351100.0,6.64,6.66,6.63,6.64,351100.0
2013-01-18 13:50:00,6.65,6.68,6.64,6.67,1033200.0,6.65,6.68,6.64,6.67,1033200.0
2013-01-18 14:00:00,6.67,6.68,6.65,6.67,518900.0,6.67,6.68,6.65,6.67,518900.0
2013-01-18 14:10:00,6.67,6.68,6.66,6.67,232000.0,6.67,6.68,6.66,6.67,232000.0
2013-01-18 14:20:00,6.67,6.7,6.66,6.69,757200.0,6.67,6.7,6.66,6.69,757200.0
2013-01-18 14:30:00,6.69,6.69,6.68,6.69,138300.0,6.69,6.69,6.68,6.69,138300.0
2013-01-18 14:40:00,6.69,6.7,6.64,6.64,1159000.0,6.69,6.7,6.64,6.64,1159000.0
2013-01-18 14:50:00,6.65,6.66,6.63,6.66,977100.0,6.65,6.66,6.63,6.66,977100.0
2013-01-18 15:00:00,6.66,6.67,6.64,6.65,600100.0,6.66,6.67,6.64,6.65,600100.0
2013-01-18 15:10:00,6.65,6.67,6.65,6.67,223200.0,6.65,6.67,6.65,6.67,223200.0
2013-01-18 15:20:00,6.66,6.67,6.66,6.67,156800.0,6.66,6.67,6.66,6.67,156800.0
2013-01-18 15:30:00,6.67,6.7,6.66,6.67,1208200.0,6.67,6.7,6.66,6.67,1208200.0
2013-01-18 15:40:00,6.67,6.69,6.66,6.69,523500.0,6.67,6.69,6.66,6.69,523500.0
2013-01-18 15:50:00,6.69,6.71,6.68,6.7,1057700.0,6.69,6.71,6.68,6.7,1057700.0
2013-01-22 09:30:00,6.7,6.72,6.66,6.66,316200.0,6.7,6.72,6.66,6.66,316200.0
2013-01-22 09:40:00,6.66,6.67,6.65,6.66,1242600.0,6.66,6.67,6.65,6.66,1242600.0
2013-01-22 09:50:00,6.66,6.69,6.66,6.68,304600.0,6.66,6.69,6.66,6.68,304600.0
2013-01-22 10:00:00,6.68,6.72,6.67,6.71,1041400.0,6.68,6.72,6.67,6.71,1041400.0
2013-01-22 10:10:00,6.72,6.72,6.7,6.7,151100.0,6.72,6.72,6.7,6.7,151100.0
2013-01-22 10:20:00,6.7,6.71,6.7,6.7,553800.0,6.7,6.71,6.7,6.7,553800.0
2013-01-22 10:30:00,6.7,6.72,6.7,6.71,461800.0,6.7,6.72,6.7,6.71,461800.0
2013-01-22 10:40:00,6.71,6.73,6.71,6.71,533500.0,6.71,6.73,6.71,6.71,533500.0
2013-01-22 10:50:00,6.71,6.72,6.7,6.71,277800.0,6.71,6.72,6.7,6.71,277800.0
2013-01-22 11:00:00,6.7,6.71,6.7,6.7,441000.0,6.7,6.71,6.7,6.7,441000.0
2013-01-22 11:10:00,6.7,6.75,6.7,6.74,1155000.0,6.7,6.75,6.7,6.74,1155000.0
2013-01-22 11:20:00,6.75,6.76,6.73,6.74,931800.0,6.75,6.76,6.73,6.74,931800.0
2013-01-22 11:30:00,6.74,6.75,6.73,6.75,955400.0,6.74,6.75,6.73,6.75,955400.0
2013-01-22 11:40:00,6.74,6.75,6.73,6.74,260400.0,6.74,6.75,6.73,6.74,260400.0
2013-01-22 11:50:00,6.73,6.79,6.73,6.76,876200.0,6.73,6.79,6.73,6.76,876200.0
2013-01-22 12:00:00,6.76,6.78,6.74,6.77,1033000.0,6.76,6.78,6.74,6.77,1033000.0
2013-01-22 12:10:00,6.77,6.79,6.77,6.78,338500.0,6.77,6.79,6.77,6.78,338500.0
2013-01-22 12:20:00,6.77,6.78,6.76,6.78,165500.0,6.77,6.78,6.76,6.78,165500.0
2013-01-22 12:30:00,6.78,6.81,6.77,6.81,507800.0,6.78,6.81,6.77,6.81,507800.0
2013-01-22 12:40:00,6.81,6.83,6.79,6.8,1802100.0,6.81,6.83,6.79,6.8,1802100.0
2013-01-22 12:50:00,6.79,6.8,6.78,6.79,212500.0,6.79,6.8,6.78,6.79,212500.0
2013-01-22 13:00:00,6.79,6.81,6.78,6.79,754300.0,6.79,6.81,6.78,6.79,754300.0
2013-01-22 13:10:00,6.78,6.79,6.78,6.79,75800.0,6.78,6.79,6.78,6.79,75800.0
2013-01-22 13:20:00,6.79,6.79,6.78,6.79,84400.0,6.79,6.79,6.78,6.79,84400.0
2013-01-22 13:30:00,6.79,6.79,6.78,6.79,73200.0,6.79,6.79,6.78,6.79,73200.0
2013-01-22 13:40:00,6.79,6.8,6.78,6.79,167100.0,6.79,6.8,6.78,6.79,167100.0
2013-01-22 13:50:00,6.79,6.8,6.78,6.79,249700.0,6.79,6.8,6.78,6.79,249700.0
2013-01-22 14:00:00,6.79,6.8,6.78,6.79,239600.0,6.79,6.8,6.78,6.79,239600.0
2013-01-22 14:10:00,6.79,6.8,6.78,6.8,137600.0,6.79,6.8,6.78,6.8,137600.0
2013-01-22 14:20:00,6.79,6.8,6.79,6.79,113700.0,6.79,6.8,6.79,6.79,113700.0
2013-01-22 14:30:00,6.79,6.81,6.79,6.81,463400.0,6.79,6.81,6.79,6.81,463400.0
2013-01-22 14:40:00,6.81,6.82,6.8,6.82,358300.0,6.81,6.82,6.8,6.82,358300.0
2013-01-22 14:50:00,6.82,6.84,6.82,6.83,302400.0,6.82,6.84,6.82,6.83,302400.0
2013-01-22 15:00:00,6.82,6.83,6.8,6.82,413500.0,6.82,6.83,6.8,6.82,413500.0
2013-01-22 15:10:00,6.81,6.82,6.8,6.8,212800.0,6.81,6.82,6.8,6.8,212800.0
2013-01-22 15:20:00,6.81,6.83,6.8,6.83,321900.0,6.81,6.83,6.8,6.83,321900.0
2013-01-22 15:30:00,6.83,6.83,6.81,6.81,1119900.0,6.83,6.83,6.81,6.81,1119900.0
2013-01-22 15:40:00,6.82,6.85,6.81,6.84,1540300.0,6.82,6.85,6.81,6.84,1540300.0
2013-01-22 15:50:00,6.84,6.88,6.84,6.85,2555100.0,6.84,6.88,6.84,6.85,2555100.0
2013-01-23 09:30:00,6.86,6.86,6.79,6.8,964300.0,6.86,6.86,6.79,6.8,964300.0
2013-01-23 09:40:00,6.8,6.82,6.78,6.8,1099200.0,6.8,6.82,6.78,6.8,1099200.0
2013-01-23 09:50:00,6.81,6.81,6.75,6.77,1715300.0,6.81,6.81,6.75,6.77,1715300.0
2013-01-23 10:00:00,6.77,6.77,6.73,6.74,614200.0,6.77,6.77,6.73,6.74,614200.0
2013-01-23 10:10:00,6.74,6.78,6.73,6.77,677100.0,6.74,6.78,6.73,6.77,677100.0
2013-01-23 10:20:00,6.77,6.77,6.75,6.75,381500.0,6.77,6.77,6.75,6.75,381500.0
2013-01-23 10:30:00,6.76,6.78,6.75,6.78,231400.0,6.76,6.78,6.75,6.78,231400.0
2013-01-23 10:40:00,6.77,6.79,6.77,6.78,345700.0,6.77,6.79,6.77,6.78,345700.0
2013-01-23 10:50:00,6.77,6.8,6.77,6.79,662200.0,6.77,6.8,6.77,6.79,662200.0
2013-01-23 11:00:00,6.79,6.82,6.78,6.82,717600.0,6.79,6.82,6.78,6.82,717600.0
2013-01-23 11:10:00,6.82,6.84,6.82,6.83,1122500.0,6.82,6.84,6.82,6.83,1122500.0
2013-01-23 11:20:00,6.83,6.86,6.82,6.83,1381000.0,6.83,6.86,6.82,6.83,1381000.0
2013-01-23 11:30:00,6.83,6.84,6.82,6.83,254400.0,6.83,6.84,6.82,6.83,254400.0
2013-01-23 11:40:00,6.83,6.84,6.82,6.83,245100.0,6.83,6.84,6.82,6.83,245100.0
2013-01-23 11:50:00,6.84,6.84,6.82,6.82,373300.0,6.84,6.84,6.82,6.82,373300.0
2013-01-23 12:00:00,6.82,6.83,6.81,6.82,780300.0,6.82,6.83,6.81,6.82,780300.0
2013-01-23 12:10:00,6.82,6.82,6.81,6.82,81400.0,6.82,6.82,6.81,6.82,81400.0
2013-01-23 12:20:00,6.82,6.83,6.81,6.83,153800.0,6.82,6.83,6.81,6.83,153800.0
2013-01-23 12:30:00,6.83,6.84,6.82,6.84,160700.0,6.83,6.84,6.82,6.84,160700.0
2013-01-23 12:40:00,6.84,6.84,6.83,6.83,55500.0,6.84,6.84,6.83,6.83,55500.0
2013-01-23 12:50:00,6.84,6.84,6.83,6.83,73600.0,6.84,6.84,6.83,6.83,73600.0
2013-01-23 13:00:00,6.84,6.84,6.83,6.84,93000.0,6.84,6.84,6.83,6.84,93000.0
2013-01-23 13:10:00,6.84,6.84,6.83,6.83,77300.0,6.84,6.84,6.83,6.83,77300.0
2013-01-23 13:20:00,6.83,6.85,6.83,6.84,184800.0,6.83,6.85,6.83,6.84,184800.0
2013-01-23 13:30:00,6.85,6.85,6.84,6.85,125400.0,6.85,6.85,6.84,6.85,125400.0
2013-01-23 13:40:00,6.85,6.85,6.83,6.84,411600.0,6.85,6.85,6.83,6.84,411600.0
2013-01-23 13:50:00,6.84,6.86,6.84,6.86,143700.0,6.84,6.86,6.84,6.86,143700.0
2013-01-23 14:00:00,6.86,6.86,6.85,6.85,447600.0,6.86,6.86,6.85,6.85,447600.0
2013-01-23 14:10:00,6.85,6.86,6.82,6.83,759400.0,6.85,6.86,6.82,6.83,759400.0
2013-01-23 14:20:00,6.83,6.83,6.81,6.83,915500.0,6.83,6.83,6.81,6.83,915500.0
2013-01-23 14:30:00,6.83,6.85,6.81,6.83,704200.0,6.83,6.85,6.81,6.83,704200.0
2013-01-23 14:40:00,6.83,6.89,6.82,6.86,1173000.0,6.83,6.89,6.82,6.86,1173000.0
2013-01-23 14:50:00,6.86,6.86,6.85,6.86,43900.0,6.86,6.86,6.85,6.86,43900.0
2013-01-23 15:00:00,6.85,6.86,6.83,6.84,1056200.0,6.85,6.86,6.83,6.84,1056200.0
2013-01-23 15:10:00,6.84,6.85,6.83,6.85,848100.0,6.84,6.85,6.83,6.85,848100.0
2013-01-23 15:20:00,6.85,6.85,6.84,6.84,297500.0,6.85,6.85,6.84,6.84,297500.0
2013-01-23 15:30:00,6.85,6.86,6.84,6.86,562100.0,6.85,6.86,6.84,6.86,562100.0
2013-01-23 15:40:00,6.86,6.87,6.84,6.85,898900.0,6.86,6.87,6.84,6.85,898900.0
2013-01-23 15:50:00,6.85,6.86,6.84,6.86,1978800.0,6.85,6.86,6.84,6.86,1978800.0
2013-01-24 09:30:00,6.84,6.86,6.76,6.79,1632600.0,6.84,6.86,6.76,6.79,1632600.0
2013-01-24 09:40:00,6.78,6.87,6.78,6.84,591900.0,6.78,6.87,6.78,6.84,591900.0
2013-01-24 09:50:00,6.84,6.87,6.81,6.87,592100.0,6.84,6.87,6.81,6.87,592100.0
2013-01-24 10:00:00,6.87,6.93,6.86,6.88,1070000.0,6.87,6.93,6.86,6.88,1070000.0
2013-01-24 10:10:00,6.88,6.89,6.83,6.84,1729700.0,6.88,6.89,6.83,6.84,1729700.0
2013-01-24 10:20:00,6.85,6.87,6.83,6.85,694700.0,6.85,6.87,6.83,6.85,694700.0
2013-01-24 10:30:00,6.85,6.86,6.84,6.85,531900.0,6.85,6.86,6.84,6.85,531900.0
2013-01-24 10:40:00,6.85,6.86,6.83,6.83,726500.0,6.85,6.86,6.83,6.83,726500.0
2013-01-24 10:50:00,6.83,6.85,6.81,6.82,1605500.0,6.83,6.85,6.81,6.82,1605500.0
2013-01-24 11:00:00,6.82,6.85,6.8,6.83,1237800.0,6.82,6.85,6.8,6.83,1237800.0
2013-01-24 11:10:00,6.83,6.86,6.83,6.84,372600.0,6.83,6.86,6.83,6.84,372600.0
2013-01-24 11:20:00,6.84,6.87,6.83,6.83,619400.0,6.84,6.87,6.83,6.83,619400.0
2013-01-24 11:30:00,6.84,6.85,6.82,6.82,288000.0,6.84,6.85,6.82,6.82,288000.0
2013-01-24 11:40:00,6.82,6.83,6.76,6.79,753100.0,6.82,6.83,6.76,6.79,753100.0
2013-01-24 11:50:00,6.78,6.8,6.77,6.78,1906400.0,6.78,6.8,6.77,6.78,1906400.0
2013-01-24 12:00:00,6.78,6.79,6.74,6.74,627100.0,6.78,6.79,6.74,6.74,627100.0
2013-01-24 12:10:00,6.74,6.76,6.74,6.74,380800.0,6.74,6.76,6.74,6.74,380800.0
2013-01-24 12:20:00,6.74,6.75,6.74,6.74,157400.0,6.74,6.75,6.74,6.74,157400.0
2013-01-24 12:30:00,6.75,6.76,6.72,6.72,586000.0,6.75,6.76,6.72,6.72,586000.0
2013-01-24 12:40:00,6.73,6.76,6.72,6.75,2233800.0,6.73,6.76,6.72,6.75,2233800.0
2013-01-24 12:50:00,6.76,6.76,6.74,6.74,497500.0,6.76,6.76,6.74,6.74,497500.0
2013-01-24 13:00:00,6.75,6.76,6.73,6.74,898600.0,6.75,6.76,6.73,6.74,898600.0
2013-01-24 13:10:00,6.74,6.76,6.73,6.74,922500.0,6.74,6.76,6.73,6.74,922500.0
2013-01-24 13:20:00,6.74,6.76,6.73,6.75,381200.0,6.74,6.76,6.73,6.75,381200.0
2013-01-24 13:30:00,6.75,6.77,6.75,6.76,296500.0,6.75,6.77,6.75,6.76,296500.0
2013-01-24 13:40:00,6.77,6.77,6.75,6.75,334500.0,6.77,6.77,6.75,6.75,334500.0
2013-01-24 13:50:00,6.75,6.77,6.75,6.77,295400.0,6.75,6.77,6.75,6.77,295400.0
2013-01-24 14:00:00,6.77,6.78,6.76,6.77,511600.0,6.77,6.78,6.76,6.77,511600.0
2013-01-24 14:10:00,6.78,6.82,6.77,6.81,1080700.0,6.78,6.82,6.77,6.81,1080700.0
2013-01-24 14:20:00,6.81,6.81,6.79,6.8,897200.0,6.81,6.81,6.79,6.8,897200.0
2013-01-24 14:30:00,6.81,6.84,6.8,6.83,441500.0,6.81,6.84,6.8,6.83,441500.0
2013-01-24 14:40:00,6.83,6.84,6.83,6.83,64000.0,6.83,6.84,6.83,6.83,64000.0
2013-01-24 14:50:00,6.84,6.84,6.82,6.83,234600.0,6.84,6.84,6.82,6.83,234600.0
2013-01-24 15:00:00,6.83,6.83,6.82,6.83,310400.0,6.83,6.83,6.82,6.83,310400.0
2013-01-24 15:10:00,6.84,6.86,6.83,6.83,711100.0,6.84,6.86,6.83,6.83,711100.0
2013-01-24 15:20:00,6.83,6.84,6.82,6.83,503100.0,6.83,6.84,6.82,6.83,503100.0
2013-01-24 15:30:00,6.84,6.84,6.83,6.83,567400.0,6.84,6.84,6.83,6.83,567400.0
2013-01-24 15:40:00,6.84,6.84,6.82,6.83,691300.0,6.84,6.84,6.82,6.83,691300.0
2013-01-24 15:50:00,6.84,6.84,6.83,6.83,1465000.0,6.84,6.84,6.83,6.83,1465000.0
2013-01-25 09:30:00,6.88,6.91,6.84,6.91,303900.0,6.88,6.91,6.84,6.91,303900.0
2013-01-25 09:40:00,6.91,6.91,6.81,6.83,619500.0,6.91,6.91,6.81,6.83,619500.0
2013-01-25 09:50:00,6.83,6.86,6.82,6.86,236900.0,6.83,6.86,6.82,6.86,236900.0
2013-01-25 10:00:00,6.85,6.86,6.79,6.82,2038900.0,6.85,6.86,6.79,6.82,2038900.0
2013-01-25 10:10:00,6.83,6.85,6.81,6.83,662800.0,6.83,6.85,6.81,6.83,662800.0
2013-01-25 10:20:00,6.83,6.84,6.8,6.8,242000.0,6.83,6.84,6.8,6.8,242000.0
2013-01-25 10:30:00,6.81,6.81,6.8,6.8,134000.0,6.81,6.81,6.8,6.8,134000.0
2013-01-25 10:40:00,6.8,6.82,6.8,6.82,265100.0,6.8,6.82,6.8,6.82,265100.0
2013-01-25 10:50:00,6.82,6.82,6.8,6.8,201800.0,6.82,6.82,6.8,6.8,201800.0
2013-01-25 11:00:00,6.8,6.82,6.8,6.82,212600.0,6.8,6.82,6.8,6.82,212600.0
2013-01-25 11:10:00,6.82,6.84,6.81,6.83,720500.0,6.82,6.84,6.81,6.83,720500.0
2013-01-25 11:20:00,6.83,6.85,6.82,6.85,293600.0,6.83,6.85,6.82,6.85,293600.0
2013-01-25 11:30:00,6.84,6.89,6.84,6.89,421000.0,6.84,6.89,6.84,6.89,421000.0
2013-01-25 11:40:00,6.89,6.91,6.87,6.87,654800.0,6.89,6.91,6.87,6.87,654800.0
2013-01-25 11:50:00,6.88,6.9,6.87,6.89,276500.0,6.88,6.9,6.87,6.89,276500.0
2013-01-25 12:00:00,6.9,6.9,6.88,6.88,774500.0,6.9,6.9,6.88,6.88,774500.0
2013-01-25 12:10:00,6.88,6.89,6.87,6.89,2520400.0,6.88,6.89,6.87,6.89,2520400.0
2013-01-25 12:20:00,6.88,6.89,6.85,6.85,306200.0,6.88,6.89,6.85,6.85,306200.0
2013-01-25 12:30:00,6.86,6.87,6.85,6.87,246000.0,6.86,6.87,6.85,6.87,246000.0
2013-01-25 12:40:00,6.87,6.87,6.86,6.86,128000.0,6.87,6.87,6.86,6.86,128000.0
2013-01-25 12:50:00,6.87,6.87,6.85,6.86,269300.0,6.87,6.87,6.85,6.86,269300.0
2013-01-25 13:00:00,6.86,6.86,6.85,6.86,99200.0,6.86,6.86,6.85,6.86,99200.0
2013-01-25 13:10:00,6.86,6.87,6.85,6.87,127100.0,6.86,6.87,6.85,6.87,127100.0
2013-01-25 13:20:00,6.87,6.87,6.86,6.87,56000.0,6.87,6.87,6.86,6.87,56000.0
2013-01-25 13:30:00,6.87,6.87,6.86,6.87,71500.0,6.87,6.87,6.86,6.87,71500.0
2013-01-25 13:40:00,6.87,6.88,6.86,6.86,341400.0,6.87,6.88,6.86,6.86,341400.0
2013-01-25 13:50:00,6.87,6.87,6.86,6.87,39200.0,6.87,6.87,6.86,6.87,39200.0
2013-01-25 14:00:00,6.87,6.87,6.86,6.87,262400.0,6.87,6.87,6.86,6.87,262400.0
2013-01-25 14:10:00,6.86,6.88,6.86,6.86,836400.0,6.86,6.88,6.86,6.86,836400.0
2013-01-25 14:20:00,6.86,6.87,6.85,6.86,329400.0,6.86,6.87,6.85,6.86,329400.0
2013-01-25 14:30:00,6.85,6.86,6.85,6.86,143600.0,6.85,6.86,6.85,6.86,143600.0
2013-01-25 14:40:00,6.86,6.87,6.85,6.85,255000.0,6.86,6.87,6.85,6.85,255000.0
2013-01-25 14:50:00,6.86,6.86,6.84,6.85,240300.0,6.86,6.86,6.84,6.85,240300.0
2013-01-25 15:00:00,6.85,6.87,6.84,6.86,476100.0,6.85,6.87,6.84,6.86,476100.0
2013-01-25 15:10:00,6.86,6.87,6.84,6.86,336500.0,6.86,6.87,6.84,6.86,336500.0
2013-01-25 15:20:00,6.86,6.86,6.85,6.86,505800.0,6.86,6.86,6.85,6.86,505800.0
2013-01-25 15:30:00,6.86,6.87,6.84,6.85,656700.0,6.86,6.87,6.84,6.85,656700.0
2013-01-25 15:40:00,6.85,6.86,6.81,6.84,1605200.0,6.85,6.86,6.81,6.84,1605200.0
2013-01-25 15:50:00,6.85,6.87,6.83,6.85,2597500.0,6.85,6.87,6.83,6.85,2597500.0
2013-01-28 09:30:00,6.86,6.88,6.82,6.83,834100.0,6.86,6.88,6.82,6.83,834100.0
2013-01-28 09:40:00,6.83,6.84,6.81,6.82,1396600.0,6.83,6.84,6.81,6.82,1396600.0
2013-01-28 09:50:00,6.83,6.86,6.81,6.83,2117600.0,6.83,6.86,6.81,6.83,2117600.0
2013-01-28 10:00:00,6.83,6.84,6.79,6.8,534400.0,6.83,6.84,6.79,6.8,534400.0
2013-01-28 10:10:00,6.81,6.82,6.79,6.82,790600.0,6.81,6.82,6.79,6.82,790600.0
2013-01-28 10:20:00,6.82,6.84,6.81,6.84,164100.0,6.82,6.84,6.81,6.84,164100.0
2013-01-28 10:30:00,6.84,6.84,6.83,6.83,48700.0,6.84,6.84,6.83,6.83,48700.0
2013-01-28 10:40:00,6.84,6.85,6.83,6.85,319500.0,6.84,6.85,6.83,6.85,319500.0
2013-01-28 10:50:00,6.85,6.86,6.83,6.85,190500.0,6.85,6.86,6.83,6.85,190500.0
2013-01-28 11:00:00,6.85,6.85,6.84,6.85,161000.0,6.85,6.85,6.84,6.85,161000.0
2013-01-28 11:10:00,6.85,6.86,6.84,6.86,291600.0,6.85,6.86,6.84,6.86,291600.0
2013-01-28 11:20:00,6.86,6.87,6.85,6.86,267500.0,6.86,6.87,6.85,6.86,267500.0
2013-01-28 11:30:00,6.86,6.89,6.84,6.87,1969300.0,6.86,6.89,6.84,6.87,1969300.0
2013-01-28 11:40:00,6.86,6.88,6.85,6.85,735500.0,6.86,6.88,6.85,6.85,735500.0
2013-01-28 11:50:00,6.86,6.86,6.85,6.85,94000.0,6.86,6.86,6.85,6.85,94000.0
2013-01-28 12:00:00,6.86,6.87,6.83,6.83,527300.0,6.86,6.87,6.83,6.83,527300.0
2013-01-28 12:10:00,6.83,6.86,6.83,6.86,201700.0,6.83,6.86,6.83,6.86,201700.0
2013-01-28 12:20:00,6.85,6.86,6.84,6.85,480000.0,6.85,6.86,6.84,6.85,480000.0
2013-01-28 12:30:00,6.85,6.86,6.85,6.86,43000.0,6.85,6.86,6.85,6.86,43000.0
2013-01-28 12:40:00,6.85,6.86,6.85,6.86,67100.0,6.85,6.86,6.85,6.86,67100.0
2013-01-28 12:50:00,6.86,6.86,6.85,6.85,36300.0,6.86,6.86,6.85,6.85,36300.0
2013-01-28 13:00:00,6.85,6.86,6.84,6.85,457500.0,6.85,6.86,6.84,6.85,457500.0
2013-01-28 13:10:00,6.86,6.86,6.85,6.85,140500.0,6.86,6.86,6.85,6.85,140500.0
2013-01-28 13:20:00,6.85,6.88,6.84,6.85,1276700.0,6.85,6.88,6.84,6.85,1276700.0
2013-01-28 13:30:00,6.85,6.85,6.81,6.82,614200.0,6.85,6.85,6.81,6.82,614200.0
2013-01-28 13:40:00,6.81,6.83,6.81,6.82,139500.0,6.81,6.83,6.81,6.82,139500.0
2013-01-28 13:50:00,6.82,6.87,6.82,6.87,443200.0,6.82,6.87,6.82,6.87,443200.0
2013-01-28 14:00:00,6.87,6.87,6.86,6.86,313100.0,6.87,6.87,6.86,6.86,313100.0
2013-01-28 14:10:00,6.86,6.87,6.86,6.86,482300.0,6.86,6.87,6.86,6.86,482300.0
2013-01-28 14:20:00,6.86,6.87,6.84,6.86,1113000.0,6.86,6.87,6.84,6.86,1113000.0
2013-01-28 14:30:00,6.86,6.86,6.84,6.84,206100.0,6.86,6.86,6.84,6.84,206100.0
2013-01-28 14:40:00,6.85,6.86,6.84,6.86,154200.0,6.85,6.86,6.84,6.86,154200.0
2013-01-28 14:50:00,6.86,6.86,6.85,6.85,138500.0,6.86,6.86,6.85,6.85,138500.0
2013-01-28 15:00:00,6.85,6.88,6.85,6.87,885200.0,6.85,6.88,6.85,6.87,885200.0
2013-01-28 15:10:00,6.86,6.88,6.86,6.88,286000.0,6.86,6.88,6.86,6.88,286000.0
2013-01-28 15:20:00,6.88,6.89,6.87,6.88,939700.0,6.88,6.89,6.87,6.88,939700.0
2013-01-28 15:30:00,6.88,6.92,6.87,6.91,1402600.0,6.88,6.92,6.87,6.91,1402600.0
2013-01-28 15:40:00,6.91,6.91,6.88,6.9,1080700.0,6.91,6.91,6.88,6.9,1080700.0
2013-01-28 15:50:00,6.9,6.9,6.85,6.87,1468200.0,6.9,6.9,6.85,6.87,1468200.0
2013-01-29 09:30:00,7.25,7.43,7.2,7.3,7742600.0,7.25,7.43,7.2,7.3,7742600.0
2013-01-29 09:40:00,7.3,7.32,7.19,7.22,6662500.0,7.3,7.32,7.19,7.22,6662500.0
2013-01-29 09:50:00,7.24,7.3,7.22,7.25,5764100.0,7.24,7.3,7.22,7.25,5764100.0
2013-01-29 10:00:00,7.25,7.28,7.22,7.22,3684900.0,7.25,7.28,7.22,7.22,3684900.0
2013-01-29 10:10:00,7.23,7.26,7.19,7.2,2942300.0,7.23,7.26,7.19,7.2,2942300.0
2013-01-29 10:20:00,7.2,7.24,7.17,7.21,4092900.0,7.2,7.24,7.17,7.21,4092900.0
2013-01-29 10:30:00,7.21,7.21,7.15,7.18,2663000.0,7.21,7.21,7.15,7.18,2663000.0
2013-01-29 10:40:00,7.18,7.24,7.17,7.2,1956700.0,7.18,7.24,7.17,7.2,1956700.0
2013-01-29 10:50:00,7.2,7.22,7.15,7.16,3852600.0,7.2,7.22,7.15,7.16,3852600.0
2013-01-29 11:00:00,7.17,7.2,7.15,7.18,3258900.0,7.17,7.2,7.15,7.18,3258900.0
2013-01-29 11:10:00,7.17,7.19,7.17,7.18,1439500.0,7.17,7.19,7.17,7.18,1439500.0
2013-01-29 11:20:00,7.18,7.19,7.16,7.17,2336300.0,7.18,7.19,7.16,7.17,2336300.0
2013-01-29 11:30:00,7.17,7.21,7.16,7.21,742400.0,7.17,7.21,7.16,7.21,742400.0
2013-01-29 11:40:00,7.2,7.23,7.18,7.22,1550500.0,7.2,7.23,7.18,7.22,1550500.0
2013-01-29 11:50:00,7.23,7.27,7.21,7.25,2932500.0,7.23,7.27,7.21,7.25,2932500.0
2013-01-29 12:00:00,7.25,7.26,7.21,7.23,890400.0,7.25,7.26,7.21,7.23,890400.0
2013-01-29 12:10:00,7.23,7.24,7.2,7.23,321800.0,7.23,7.24,7.2,7.23,321800.0
2013-01-29 12:20:00,7.23,7.23,7.19,7.2,618700.0,7.23,7.23,7.19,7.2,618700.0
2013-01-29 12:30:00,7.2,7.21,7.2,7.2,202400.0,7.2,7.21,7.2,7.2,202400.0
2013-01-29 12:40:00,7.2,7.21,7.18,7.18,398600.0,7.2,7.21,7.18,7.18,398600.0
2013-01-29 12:50:00,7.18,7.19,7.16,7.17,294300.0,7.18,7.19,7.16,7.17,294300.0
2013-01-29 13:00:00,7.18,7.19,7.17,7.18,313900.0,7.18,7.19,7.17,7.18,313900.0
2013-01-29 13:10:00,7.18,7.19,7.16,7.17,368500.0,7.18,7.19,7.16,7.17,368500.0
2013-01-29 13:20:00,7.17,7.17,7.16,7.16,277200.0,7.17,7.17,7.16,7.16,277200.0
2013-01-29 13:30:00,7.17,7.19,7.15,7.19,993900.0,7.17,7.19,7.15,7.19,993900.0
2013-01-29 13:40:00,7.19,7.2,7.17,7.17,533500.0,7.19,7.2,7.17,7.17,533500.0
2013-01-29 13:50:00,7.18,7.18,7.15,7.15,505200.0,7.18,7.18,7.15,7.15,505200.0
2013-01-29 14:00:00,7.15,7.16,7.12,7.15,688300.0,7.15,7.16,7.12,7.15,688300.0
2013-01-29 14:10:00,7.14,7.15,7.11,7.12,296100.0,7.14,7.15,7.11,7.12,296100.0
2013-01-29 14:20:00,7.12,7.13,7.1,7.11,576500.0,7.12,7.13,7.1,7.11,576500.0
2013-01-29 14:30:00,7.11,7.12,7.1,7.1,361700.0,7.11,7.12,7.1,7.1,361700.0
2013-01-29 14:40:00,7.11,7.11,7.08,7.08,609000.0,7.11,7.11,7.08,7.08,609000.0
2013-01-29 14:50:00,7.08,7.1,7.06,7.09,716600.0,7.08,7.1,7.06,7.09,716600.0
2013-01-29 15:00:00,7.09,7.1,7.05,7.06,666700.0,7.09,7.1,7.05,7.06,666700.0
2013-01-29 15:10:00,7.07,7.08,7.06,7.07,380300.0,7.07,7.08,7.06,7.07,380300.0
2013-01-29 15:20:00,7.07,7.1,7.06,7.06,577200.0,7.07,7.1,7.06,7.06,577200.0
2013-01-29 15:30:00,7.07,7.09,7.06,7.08,775900.0,7.07,7.09,7.06,7.08,775900.0
2013-01-29 15:40:00,7.08,7.11,7.07,7.1,1095000.0,7.08,7.11,7.07,7.1,1095000.0
2013-01-29 15:50:00,7.11,7.11,7.07,7.09,3372200.0,7.11,7.11,7.07,7.09,3372200.0
2013-01-30 09:30:00,7.12,7.21,7.1,7.21,1171400.0,7.12,7.21,7.1,7.21,1171400.0
2013-01-30 09:40:00,7.2,7.23,7.16,7.23,1946500.0,7.2,7.23,7.16,7.23,1946500.0
2013-01-30 09:50:00,7.23,7.35,7.22,7.32,4743100.0,7.23,7.35,7.22,7.32,4743100.0
2013-01-30 10:00:00,7.32,7.33,7.28,7.32,2037500.0,7.32,7.33,7.28,7.32,2037500.0
2013-01-30 10:10:00,7.32,7.37,7.31,7.36,1804500.0,7.32,7.37,7.31,7.36,1804500.0
2013-01-30 10:20:00,7.36,7.38,7.35,7.37,1395100.0,7.36,7.38,7.35,7.37,1395100.0
2013-01-30 10:30:00,7.37,7.37,7.33,7.33,2863600.0,7.37,7.37,7.33,7.33,2863600.0
2013-01-30 10:40:00,7.33,7.35,7.3,7.31,504900.0,7.33,7.35,7.3,7.31,504900.0
2013-01-30 10:50:00,7.31,7.35,7.31,7.34,349000.0,7.31,7.35,7.31,7.34,349000.0
2013-01-30 11:00:00,7.34,7.37,7.33,7.36,904700.0,7.34,7.37,7.33,7.36,904700.0
2013-01-30 11:10:00,7.36,7.37,7.34,7.37,1295300.0,7.36,7.37,7.34,7.37,1295300.0
2013-01-30 11:20:00,7.37,7.37,7.35,7.36,469700.0,7.37,7.37,7.35,7.36,469700.0
2013-01-30 11:30:00,7.36,7.37,7.35,7.35,983900.0,7.36,7.37,7.35,7.35,983900.0
2013-01-30 11:40:00,7.35,7.38,7.34,7.37,1451100.0,7.35,7.38,7.34,7.37,1451100.0
2013-01-30 11:50:00,7.37,7.38,7.35,7.37,600200.0,7.37,7.38,7.35,7.37,600200.0
2013-01-30 12:00:00,7.36,7.37,7.34,7.34,1011700.0,7.36,7.37,7.34,7.34,1011700.0
2013-01-30 12:10:00,7.34,7.35,7.33,7.33,600700.0,7.34,7.35,7.33,7.33,600700.0
2013-01-30 12:20:00,7.34,7.34,7.33,7.33,651800.0,7.34,7.34,7.33,7.33,651800.0
2013-01-30 12:30:00,7.33,7.35,7.32,7.33,714100.0,7.33,7.35,7.32,7.33,714100.0
2013-01-30 12:40:00,7.33,7.35,7.32,7.34,1494200.0,7.33,7.35,7.32,7.34,1494200.0
2013-01-30 12:50:00,7.34,7.35,7.33,7.33,619400.0,7.34,7.35,7.33,7.33,619400.0
2013-01-30 13:00:00,7.33,7.34,7.31,7.31,653200.0,7.33,7.34,7.31,7.31,653200.0
2013-01-30 13:10:00,7.31,7.32,7.28,7.29,796500.0,7.31,7.32,7.28,7.29,796500.0
2013-01-30 13:20:00,7.29,7.32,7.29,7.32,474800.0,7.29,7.32,7.29,7.32,474800.0
2013-01-30 13:30:00,7.32,7.33,7.31,7.32,238200.0,7.32,7.33,7.31,7.32,238200.0
2013-01-30 13:40:00,7.32,7.32,7.3,7.31,284700.0,7.32,7.32,7.3,7.31,284700.0
2013-01-30 13:50:00,7.31,7.32,7.3,7.32,327900.0,7.31,7.32,7.3,7.32,327900.0
2013-01-30 14:00:00,7.32,7.33,7.3,7.31,729300.0,7.32,7.33,7.3,7.31,729300.0
2013-01-30 14:10:00,7.31,7.32,7.29,7.31,611100.0,7.31,7.32,7.29,7.31,611100.0
2013-01-30 14:20:00,7.3,7.31,7.28,7.28,726500.0,7.3,7.31,7.28,7.28,726500.0
2013-01-30 14:30:00,7.29,7.3,7.28,7.29,367100.0,7.29,7.3,7.28,7.29,367100.0
2013-01-30 14:40:00,7.29,7.3,7.28,7.29,548400.0,7.29,7.3,7.28,7.29,548400.0
2013-01-30 14:50:00,7.29,7.32,7.29,7.3,1177400.0,7.29,7.32,7.29,7.3,1177400.0
2013-01-30 15:00:00,7.3,7.31,7.27,7.29,1758500.0,7.3,7.31,7.27,7.29,1758500.0
2013-01-30 15:10:00,7.29,7.3,7.28,7.28,503900.0,7.29,7.3,7.28,7.28,503900.0
2013-01-30 15:20:00,7.28,7.3,7.28,7.29,1148300.0,7.28,7.3,7.28,7.29,1148300.0
2013-01-30 15:30:00,7.29,7.3,7.28,7.29,685000.0,7.29,7.3,7.28,7.29,685000.0
2013-01-30 15:40:00,7.29,7.31,7.29,7.29,1377700.0,7.29,7.31,7.29,7.29,1377700.0
2013-01-30 15:50:00,7.29,7.31,7.28,7.3,2759700.0,7.29,7.31,7.28,7.3,2759700.0
2013-01-31 09:30:00,7.33,7.34,7.28,7.29,625200.0,7.33,7.34,7.28,7.29,625200.0
2013-01-31 09:40:00,7.3,7.31,7.28,7.3,1334500.0,7.3,7.31,7.28,7.3,1334500.0
2013-01-31 09:50:00,7.29,7.33,7.28,7.31,1835300.0,7.29,7.33,7.28,7.31,1835300.0
2013-01-31 10:00:00,7.31,7.32,7.28,7.3,1241900.0,7.31,7.32,7.28,7.3,1241900.0
2013-01-31 10:10:00,7.3,7.36,7.3,7.34,1329900.0,7.3,7.36,7.3,7.34,1329900.0
2013-01-31 10:20:00,7.35,7.36,7.32,7.32,544000.0,7.35,7.36,7.32,7.32,544000.0
2013-01-31 10:30:00,7.33,7.34,7.31,7.32,621900.0,7.33,7.34,7.31,7.32,621900.0
2013-01-31 10:40:00,7.32,7.34,7.31,7.32,868100.0,7.32,7.34,7.31,7.32,868100.0
2013-01-31 10:50:00,7.32,7.34,7.32,7.33,289400.0,7.32,7.34,7.32,7.33,289400.0
2013-01-31 11:00:00,7.33,7.33,7.31,7.32,1103100.0,7.33,7.33,7.31,7.32,1103100.0
2013-01-31 11:10:00,7.31,7.33,7.29,7.3,1226200.0,7.31,7.33,7.29,7.3,1226200.0
2013-01-31 11:20:00,7.3,7.31,7.28,7.29,1310800.0,7.3,7.31,7.28,7.29,1310800.0
2013-01-31 11:30:00,7.29,7.33,7.27,7.32,2194200.0,7.29,7.33,7.27,7.32,2194200.0
2013-01-31 11:40:00,7.32,7.34,7.31,7.33,290100.0,7.32,7.34,7.31,7.33,290100.0
2013-01-31 11:50:00,7.33,7.34,7.31,7.33,568700.0,7.33,7.34,7.31,7.33,568700.0
2013-01-31 12:00:00,7.33,7.34,7.33,7.33,182700.0,7.33,7.34,7.33,7.33,182700.0
2013-01-31 12:10:00,7.33,7.36,7.33,7.34,576700.0,7.33,7.36,7.33,7.34,576700.0
2013-01-31 12:20:00,7.33,7.35,7.33,7.34,192700.0,7.33,7.35,7.33,7.34,192700.0
2013-01-31 12:30:00,7.34,7.37,7.34,7.37,245400.0,7.34,7.37,7.34,7.37,245400.0
2013-01-31 12:40:00,7.37,7.38,7.36,7.37,187600.0,7.37,7.38,7.36,7.37,187600.0
2013-01-31 12:50:00,7.37,7.38,7.36,7.37,262000.0,7.37,7.38,7.36,7.37,262000.0
2013-01-31 13:00:00,7.36,7.37,7.36,7.37,122600.0,7.36,7.37,7.36,7.37,122600.0
2013-01-31 13:10:00,7.37,7.4,7.36,7.39,647700.0,7.37,7.4,7.36,7.39,647700.0
2013-01-31 13:20:00,7.39,7.39,7.38,7.39,107800.0,7.39,7.39,7.38,7.39,107800.0
2013-01-31 13:30:00,7.39,7.4,7.38,7.39,170100.0,7.39,7.4,7.38,7.39,170100.0
2013-01-31 13:40:00,7.39,7.44,7.39,7.44,553900.0,7.39,7.44,7.39,7.44,553900.0
2013-01-31 13:50:00,7.44,7.45,7.42,7.44,984500.0,7.44,7.45,7.42,7.44,984500.0
2013-01-31 14:00:00,7.43,7.46,7.43,7.43,1129700.0,7.43,7.46,7.43,7.43,1129700.0
2013-01-31 14:10:00,7.44,7.47,7.42,7.47,735300.0,7.44,7.47,7.42,7.47,735300.0
2013-01-31 14:20:00,7.47,7.5,7.46,7.49,964900.0,7.47,7.5,7.46,7.49,964900.0
2013-01-31 14:30:00,7.49,7.52,7.48,7.51,1187100.0,7.49,7.52,7.48,7.51,1187100.0
2013-01-31 14:40:00,7.51,7.51,7.5,7.51,329000.0,7.51,7.51,7.5,7.51,329000.0
2013-01-31 14:50:00,7.5,7.53,7.5,7.52,930500.0,7.5,7.53,7.5,7.52,930500.0
2013-01-31 15:00:00,7.52,7.52,7.49,7.5,1361900.0,7.52,7.52,7.49,7.5,1361900.0
2013-01-31 15:10:00,7.5,7.51,7.5,7.5,1523400.0,7.5,7.51,7.5,7.5,1523400.0
2013-01-31 15:20:00,7.51,7.51,7.48,7.48,966200.0,7.51,7.51,7.48,7.48,966200.0
2013-01-31 15:30:00,7.48,7.5,7.46,7.49,1538700.0,7.48,7.5,7.46,7.49,1538700.0
2013-01-31 15:40:00,7.48,7.51,7.48,7.49,1363600.0,7.48,7.51,7.48,7.49,1363600.0
2013-01-31 15:50:00,7.5,7.5,7.47,7.47,2033600.0,7.5,7.5,7.47,7.47,2033600.0
2013-02-01 09:30:00,7.51,7.52,7.48,7.52,434900.0,7.51,7.52,7.48,7.52,434900.0
2013-02-01 09:40:00,7.52,7.56,7.5,7.5,1303900.0,7.52,7.56,7.5,7.5,1303900.0
2013-02-01 09:50:00,7.5,7.54,7.49,7.54,1574600.0,7.5,7.54,7.49,7.54,1574600.0
2013-02-01 10:00:00,7.54,7.6,7.52,7.57,1807700.0,7.54,7.6,7.52,7.57,1807700.0
2013-02-01 10:10:00,7.57,7.59,7.54,7.58,710500.0,7.57,7.59,7.54,7.58,710500.0
2013-02-01 10:20:00,7.58,7.59,7.53,7.53,899700.0,7.58,7.59,7.53,7.53,899700.0
2013-02-01 10:30:00,7.53,7.57,7.51,7.55,1150100.0,7.53,7.57,7.51,7.55,1150100.0
2013-02-01 10:40:00,7.55,7.56,7.54,7.55,351900.0,7.55,7.56,7.54,7.55,351900.0
2013-02-01 10:50:00,7.55,7.6,7.54,7.59,1465100.0,7.55,7.6,7.54,7.59,1465100.0
2013-02-01 11:00:00,7.58,7.63,7.57,7.59,1748300.0,7.58,7.63,7.57,7.59,1748300.0
2013-02-01 11:10:00,7.6,7.6,7.59,7.59,239000.0,7.6,7.6,7.59,7.59,239000.0
2013-02-01 11:20:00,7.59,7.65,7.59,7.62,913500.0,7.59,7.65,7.59,7.62,913500.0
2013-02-01 11:30:00,7.62,7.63,7.58,7.61,824700.0,7.62,7.63,7.58,7.61,824700.0
2013-02-01 11:40:00,7.61,7.63,7.6,7.62,771700.0,7.61,7.63,7.6,7.62,771700.0
2013-02-01 11:50:00,7.62,7.64,7.58,7.62,1751100.0,7.62,7.64,7.58,7.62,1751100.0
2013-02-01 12:00:00,7.63,7.68,7.62,7.65,1209500.0,7.63,7.68,7.62,7.65,1209500.0
2013-02-01 12:10:00,7.66,7.66,7.61,7.61,477100.0,7.66,7.66,7.61,7.61,477100.0
2013-02-01 12:20:00,7.61,7.66,7.61,7.65,703800.0,7.61,7.66,7.61,7.65,703800.0
2013-02-01 12:30:00,7.65,7.66,7.63,7.63,613600.0,7.65,7.66,7.63,7.63,613600.0
2013-02-01 12:40:00,7.63,7.65,7.62,7.63,525400.0,7.63,7.65,7.62,7.63,525400.0
2013-02-01 12:50:00,7.64,7.65,7.63,7.65,209200.0,7.64,7.65,7.63,7.65,209200.0
2013-02-01 13:00:00,7.65,7.66,7.64,7.66,666500.0,7.65,7.66,7.64,7.66,666500.0
2013-02-01 13:10:00,7.66,7.67,7.65,7.66,386100.0,7.66,7.67,7.65,7.66,386100.0
2013-02-01 13:20:00,7.66,7.67,7.64,7.64,441000.0,7.66,7.67,7.64,7.64,441000.0
2013-02-01 13:30:00,7.65,7.66,7.64,7.65,405400.0,7.65,7.66,7.64,7.65,405400.0
2013-02-01 13:40:00,7.65,7.65,7.6,7.62,1038700.0,7.65,7.65,7.6,7.62,1038700.0
2013-02-01 13:50:00,7.62,7.63,7.6,7.63,501900.0,7.62,7.63,7.6,7.63,501900.0
2013-02-01 14:00:00,7.63,7.66,7.62,7.65,660800.0,7.63,7.66,7.62,7.65,660800.0
2013-02-01 14:10:00,7.64,7.66,7.64,7.66,228500.0,7.64,7.66,7.64,7.66,228500.0
2013-02-01 14:20:00,7.66,7.67,7.65,7.67,337300.0,7.66,7.67,7.65,7.67,337300.0
2013-02-01 14:30:00,7.67,7.67,7.63,7.63,661500.0,7.67,7.67,7.63,7.63,661500.0
2013-02-01 14:40:00,7.64,7.66,7.63,7.66,448500.0,7.64,7.66,7.63,7.66,448500.0
2013-02-01 14:50:00,7.66,7.66,7.61,7.62,853100.0,7.66,7.66,7.61,7.62,853100.0
2013-02-01 15:00:00,7.61,7.65,7.61,7.63,856100.0,7.61,7.65,7.61,7.63,856100.0
2013-02-01 15:10:00,7.64,7.64,7.63,7.64,380600.0,7.64,7.64,7.63,7.64,380600.0
2013-02-01 15:20:00,7.64,7.64,7.62,7.62,872000.0,7.64,7.64,7.62,7.62,872000.0
2013-02-01 15:30:00,7.62,7.67,7.61,7.66,2535900.0,7.62,7.67,7.61,7.66,2535900.0
2013-02-01 15:40:00,7.65,7.66,7.65,7.66,956400.0,7.65,7.66,7.65,7.66,956400.0
2013-02-01 15:50:00,7.66,7.66,7.64,7.65,2183100.0,7.66,7.66,7.64,7.65,2183100.0
2013-02-04 09:30:00,7.59,7.59,7.48,7.54,1280200.0,7.59,7.59,7.48,7.54,1280200.0
2013-02-04 09:40:00,7.54,7.56,7.51,7.51,804600.0,7.54,7.56,7.51,7.51,804600.0
2013-02-04 09:50:00,7.51,7.54,7.48,7.53,1271100.0,7.51,7.54,7.48,7.53,1271100.0
2013-02-04 10:00:00,7.54,7.54,7.52,7.52,734300.0,7.54,7.54,7.52,7.52,734300.0
2013-02-04 10:10:00,7.52,7.53,7.51,7.53,812300.0,7.52,7.53,7.51,7.53,812300.0
2013-02-04 10:20:00,7.53,7.54,7.52,7.52,411700.0,7.53,7.54,7.52,7.52,411700.0
2013-02-04 10:30:00,7.52,7.53,7.51,7.52,641500.0,7.52,7.53,7.51,7.52,641500.0
2013-02-04 10:40:00,7.52,7.53,7.51,7.52,631500.0,7.52,7.53,7.51,7.52,631500.0
2013-02-04 10:50:00,7.52,7.53,7.52,7.52,303200.0,7.52,7.53,7.52,7.52,303200.0
2013-02-04 11:00:00,7.52,7.55,7.52,7.54,473300.0,7.52,7.55,7.52,7.54,473300.0
2013-02-04 11:10:00,7.54,7.57,7.54,7.57,588600.0,7.54,7.57,7.54,7.57,588600.0
2013-02-04 11:20:00,7.56,7.57,7.56,7.56,220200.0,7.56,7.57,7.56,7.56,220200.0
2013-02-04 11:30:00,7.56,7.57,7.55,7.57,406900.0,7.56,7.57,7.55,7.57,406900.0
2013-02-04 11:40:00,7.56,7.57,7.56,7.56,120900.0,7.56,7.57,7.56,7.56,120900.0
2013-02-04 11:50:00,7.56,7.57,7.53,7.54,2522900.0,7.56,7.57,7.53,7.54,2522900.0
2013-02-04 12:00:00,7.54,7.55,7.49,7.51,597600.0,7.54,7.55,7.49,7.51,597600.0
2013-02-04 12:10:00,7.51,7.54,7.51,7.51,618900.0,7.51,7.54,7.51,7.51,618900.0
2013-02-04 12:20:00,7.51,7.52,7.49,7.52,565600.0,7.51,7.52,7.49,7.52,565600.0
2013-02-04 12:30:00,7.52,7.53,7.49,7.51,921700.0,7.52,7.53,7.49,7.51,921700.0
2013-02-04 12:40:00,7.51,7.53,7.5,7.5,466600.0,7.51,7.53,7.5,7.5,466600.0
2013-02-04 12:50:00,7.5,7.51,7.48,7.49,349200.0,7.5,7.51,7.48,7.49,349200.0
2013-02-04 13:00:00,7.49,7.5,7.48,7.49,204400.0,7.49,7.5,7.48,7.49,204400.0
2013-02-04 13:10:00,7.48,7.5,7.47,7.49,520300.0,7.48,7.5,7.47,7.49,520300.0
2013-02-04 13:20:00,7.48,7.5,7.48,7.5,291300.0,7.48,7.5,7.48,7.5,291300.0
2013-02-04 13:30:00,7.49,7.52,7.46,7.48,1531900.0,7.49,7.52,7.46,7.48,1531900.0
2013-02-04 13:40:00,7.48,7.5,7.47,7.49,649500.0,7.48,7.5,7.47,7.49,649500.0
2013-02-04 13:50:00,7.49,7.5,7.48,7.48,513600.0,7.49,7.5,7.48,7.48,513600.0
2013-02-04 14:00:00,7.48,7.49,7.45,7.45,419600.0,7.48,7.49,7.45,7.45,419600.0
2013-02-04 14:10:00,7.45,7.47,7.43,7.45,838200.0,7.45,7.47,7.43,7.45,838200.0
2013-02-04 14:20:00,7.45,7.47,7.44,7.47,517700.0,7.45,7.47,7.44,7.47,517700.0
2013-02-04 14:30:00,7.47,7.47,7.46,7.47,204400.0,7.47,7.47,7.46,7.47,204400.0
2013-02-04 14:40:00,7.47,7.49,7.46,7.47,483000.0,7.47,7.49,7.46,7.47,483000.0
2013-02-04 14:50:00,7.48,7.5,7.47,7.5,417500.0,7.48,7.5,7.47,7.5,417500.0
2013-02-04 15:00:00,7.5,7.5,7.49,7.49,319600.0,7.5,7.5,7.49,7.49,319600.0
2013-02-04 15:10:00,7.49,7.5,7.48,7.49,511700.0,7.49,7.5,7.48,7.49,511700.0
2013-02-04 15:20:00,7.49,7.49,7.48,7.48,576900.0,7.49,7.49,7.48,7.48,576900.0
2013-02-04 15:30:00,7.49,7.49,7.43,7.44,1488800.0,7.49,7.49,7.43,7.44,1488800.0
2013-02-04 15:40:00,7.43,7.46,7.43,7.44,955600.0,7.43,7.46,7.43,7.44,955600.0
2013-02-04 15:50:00,7.45,7.46,7.43,7.44,1797400.0,7.45,7.46,7.43,7.44,1797400.0
2013-02-05 09:30:00,7.51,7.56,7.49,7.5,956200.0,7.51,7.56,7.49,7.5,956200.0
2013-02-05 09:40:00,7.5,7.54,7.49,7.54,499500.0,7.5,7.54,7.49,7.54,499500.0
2013-02-05 09:50:00,7.54,7.56,7.53,7.54,700000.0,7.54,7.56,7.53,7.54,700000.0
2013-02-05 10:00:00,7.53,7.54,7.5,7.51,626500.0,7.53,7.54,7.5,7.51,626500.0
2013-02-05 10:10:00,7.51,7.55,7.5,7.51,1514600.0,7.51,7.55,7.5,7.51,1514600.0
2013-02-05 10:20:00,7.52,7.52,7.5,7.52,341700.0,7.52,7.52,7.5,7.52,341700.0
2013-02-05 10:30:00,7.51,7.54,7.51,7.53,260300.0,7.51,7.54,7.51,7.53,260300.0
2013-02-05 10:40:00,7.53,7.58,7.53,7.58,349400.0,7.53,7.58,7.53,7.58,349400.0
2013-02-05 10:50:00,7.58,7.59,7.57,7.58,375000.0,7.58,7.59,7.57,7.58,375000.0
2013-02-05 11:00:00,7.59,7.59,7.58,7.58,204800.0,7.59,7.59,7.58,7.58,204800.0
2013-02-05 11:10:00,7.58,7.6,7.58,7.6,306700.0,7.58,7.6,7.58,7.6,306700.0
2013-02-05 11:20:00,7.6,7.6,7.59,7.6,265600.0,7.6,7.6,7.59,7.6,265600.0
2013-02-05 11:30:00,7.6,7.64,7.59,7.63,1039600.0,7.6,7.64,7.59,7.63,1039600.0
2013-02-05 11:40:00,7.62,7.65,7.57,7.57,596200.0,7.62,7.65,7.57,7.57,596200.0
2013-02-05 11:50:00,7.57,7.64,7.57,7.62,1105900.0,7.57,7.64,7.57,7.62,1105900.0
2013-02-05 12:00:00,7.62,7.62,7.6,7.6,259800.0,7.62,7.62,7.6,7.6,259800.0
2013-02-05 12:10:00,7.6,7.62,7.6,7.62,195700.0,7.6,7.62,7.6,7.62,195700.0
2013-02-05 12:20:00,7.61,7.62,7.61,7.62,124600.0,7.61,7.62,7.61,7.62,124600.0
2013-02-05 12:30:00,7.61,7.64,7.61,7.63,362000.0,7.61,7.64,7.61,7.63,362000.0
2013-02-05 12:40:00,7.64,7.64,7.63,7.63,126200.0,7.64,7.64,7.63,7.63,126200.0
2013-02-05 12:50:00,7.63,7.64,7.63,7.63,148600.0,7.63,7.64,7.63,7.63,148600.0
2013-02-05 13:00:00,7.64,7.64,7.63,7.63,355600.0,7.64,7.64,7.63,7.63,355600.0
2013-02-05 13:10:00,7.64,7.64,7.61,7.61,418100.0,7.64,7.64,7.61,7.61,418100.0
2013-02-05 13:20:00,7.61,7.62,7.58,7.59,986600.0,7.61,7.62,7.58,7.59,986600.0
2013-02-05 13:30:00,7.58,7.62,7.57,7.6,2168100.0,7.58,7.62,7.57,7.6,2168100.0
2013-02-05 13:40:00,7.59,7.62,7.59,7.6,972100.0,7.59,7.62,7.59,7.6,972100.0
2013-02-05 13:50:00,7.59,7.6,7.59,7.59,207600.0,7.59,7.6,7.59,7.59,207600.0
2013-02-05 14:00:00,7.59,7.6,7.59,7.6,432300.0,7.59,7.6,7.59,7.6,432300.0
2013-02-05 14:10:00,7.59,7.62,7.59,7.62,411000.0,7.59,7.62,7.59,7.62,411000.0
2013-02-05 14:20:00,7.62,7.63,7.61,7.63,686400.0,7.62,7.63,7.61,7.63,686400.0
2013-02-05 14:30:00,7.63,7.63,7.62,7.62,225600.0,7.63,7.63,7.62,7.62,225600.0
2013-02-05 14:40:00,7.63,7.65,7.62,7.63,944000.0,7.63,7.65,7.62,7.63,944000.0
2013-02-05 14:50:00,7.64,7.64,7.63,7.64,273900.0,7.64,7.64,7.63,7.64,273900.0
2013-02-05 15:00:00,7.64,7.68,7.63,7.68,2453600.0,7.64,7.68,7.63,7.68,2453600.0
2013-02-05 15:10:00,7.68,7.7,7.66,7.69,1715300.0,7.68,7.7,7.66,7.69,1715300.0
2013-02-05 15:20:00,7.69,7.72,7.68,7.69,1752300.0,7.69,7.72,7.68,7.69,1752300.0
2013-02-05 15:30:00,7.69,7.7,7.67,7.67,2188900.0,7.69,7.7,7.67,7.67,2188900.0
2013-02-05 15:40:00,7.67,7.68,7.65,7.65,1427500.0,7.67,7.68,7.65,7.65,1427500.0
2013-02-05 15:50:00,7.66,7.68,7.65,7.66,2343600.0,7.66,7.68,7.65,7.66,2343600.0
2013-02-06 09:30:00,7.65,7.65,7.59,7.64,2450700.0,7.65,7.65,7.59,7.64,2450700.0
2013-02-06 09:40:00,7.65,7.65,7.61,7.61,1133300.0,7.65,7.65,7.61,7.61,1133300.0
2013-02-06 09:50:00,7.61,7.62,7.59,7.61,1307300.0,7.61,7.62,7.59,7.61,1307300.0
2013-02-06 10:00:00,7.61,7.61,7.58,7.59,1099100.0,7.61,7.61,7.58,7.59,1099100.0
2013-02-06 10:10:00,7.59,7.6,7.57,7.58,847300.0,7.59,7.6,7.57,7.58,847300.0
2013-02-06 10:20:00,7.58,7.59,7.53,7.59,2471500.0,7.58,7.59,7.53,7.59,2471500.0
2013-02-06 10:30:00,7.58,7.61,7.58,7.6,615700.0,7.58,7.61,7.58,7.6,615700.0
2013-02-06 10:40:00,7.61,7.62,7.58,7.6,2321600.0,7.61,7.62,7.58,7.6,2321600.0
2013-02-06 10:50:00,7.6,7.61,7.6,7.6,272300.0,7.6,7.61,7.6,7.6,272300.0
2013-02-06 11:00:00,7.6,7.62,7.6,7.6,672500.0,7.6,7.62,7.6,7.6,672500.0
2013-02-06 11:10:00,7.6,7.65,7.6,7.61,1458100.0,7.6,7.65,7.6,7.61,1458100.0
2013-02-06 11:20:00,7.62,7.63,7.61,7.62,268800.0,7.62,7.63,7.61,7.62,268800.0
2013-02-06 11:30:00,7.62,7.63,7.62,7.63,233300.0,7.62,7.63,7.62,7.63,233300.0
2013-02-06 11:40:00,7.63,7.63,7.62,7.62,596600.0,7.63,7.63,7.62,7.62,596600.0
2013-02-06 11:50:00,7.63,7.63,7.6,7.6,1013100.0,7.63,7.63,7.6,7.6,1013100.0
2013-02-06 12:00:00,7.61,7.61,7.6,7.6,375900.0,7.61,7.61,7.6,7.6,375900.0
2013-02-06 12:10:00,7.6,7.61,7.6,7.61,309700.0,7.6,7.61,7.6,7.61,309700.0
2013-02-06 12:20:00,7.61,7.64,7.6,7.64,642900.0,7.61,7.64,7.6,7.64,642900.0
2013-02-06 12:30:00,7.64,7.65,7.64,7.64,248200.0,7.64,7.65,7.64,7.64,248200.0
2013-02-06 12:40:00,7.64,7.65,7.64,7.64,258600.0,7.64,7.65,7.64,7.64,258600.0
2013-02-06 12:50:00,7.64,7.65,7.64,7.64,96500.0,7.64,7.65,7.64,7.64,96500.0
2013-02-06 13:00:00,7.64,7.65,7.64,7.64,485000.0,7.64,7.65,7.64,7.64,485000.0
2013-02-06 13:10:00,7.64,7.65,7.64,7.64,382000.0,7.64,7.65,7.64,7.64,382000.0
2013-02-06 13:20:00,7.65,7.65,7.64,7.64,177300.0,7.65,7.65,7.64,7.64,177300.0
2013-02-06 13:30:00,7.64,7.68,7.64,7.66,1429800.0,7.64,7.68,7.64,7.66,1429800.0
2013-02-06 13:40:00,7.66,7.66,7.64,7.64,1269800.0,7.66,7.66,7.64,7.64,1269800.0
2013-02-06 13:50:00,7.64,7.65,7.64,7.64,114200.0,7.64,7.65,7.64,7.64,114200.0
2013-02-06 14:00:00,7.64,7.65,7.64,7.64,122600.0,7.64,7.65,7.64,7.64,122600.0
2013-02-06 14:10:00,7.64,7.65,7.64,7.65,142000.0,7.64,7.65,7.64,7.65,142000.0
2013-02-06 14:20:00,7.65,7.65,7.64,7.64,283900.0,7.65,7.65,7.64,7.64,283900.0
2013-02-06 14:30:00,7.64,7.65,7.64,7.65,283000.0,7.64,7.65,7.64,7.65,283000.0
2013-02-06 14:40:00,7.64,7.65,7.64,7.64,198700.0,7.64,7.65,7.64,7.64,198700.0
2013-02-06 14:50:00,7.65,7.65,7.64,7.64,235600.0,7.65,7.65,7.64,7.64,235600.0
2013-02-06 15:00:00,7.65,7.66,7.64,7.64,1075100.0,7.65,7.66,7.64,7.64,1075100.0
2013-02-06 15:10:00,7.65,7.65,7.63,7.65,621900.0,7.65,7.65,7.63,7.65,621900.0
2013-02-06 15:20:00,7.64,7.67,7.64,7.66,681300.0,7.64,7.67,7.64,7.66,681300.0
2013-02-06 15:30:00,7.67,7.67,7.64,7.64,464800.0,7.67,7.67,7.64,7.64,464800.0
2013-02-06 15:40:00,7.65,7.67,7.64,7.66,726700.0,7.65,7.67,7.64,7.66,726700.0
2013-02-06 15:50:00,7.66,7.69,7.65,7.67,1401800.0,7.66,7.69,7.65,7.67,1401800.0
2013-02-07 09:30:00,7.67,7.71,7.66,7.68,637900.0,7.67,7.71,7.66,7.68,637900.0
2013-02-07 09:40:00,7.67,7.71,7.67,7.7,904000.0,7.67,7.71,7.67,7.7,904000.0
2013-02-07 09:50:00,7.7,7.7,7.68,7.7,303700.0,7.7,7.7,7.68,7.7,303700.0
2013-02-07 10:00:00,7.7,7.7,7.66,7.67,677100.0,7.7,7.7,7.66,7.67,677100.0
2013-02-07 10:10:00,7.67,7.68,7.65,7.66,465300.0,7.67,7.68,7.65,7.66,465300.0
2013-02-07 10:20:00,7.67,7.67,7.59,7.63,1124600.0,7.67,7.67,7.59,7.63,1124600.0
2013-02-07 10:30:00,7.64,7.64,7.62,7.62,645900.0,7.64,7.64,7.62,7.62,645900.0
2013-02-07 10:40:00,7.63,7.64,7.62,7.63,758600.0,7.63,7.64,7.62,7.63,758600.0
2013-02-07 10:50:00,7.63,7.64,7.62,7.63,292100.0,7.63,7.64,7.62,7.63,292100.0
2013-02-07 11:00:00,7.63,7.64,7.63,7.63,174000.0,7.63,7.64,7.63,7.63,174000.0
2013-02-07 11:10:00,7.63,7.64,7.62,7.64,413800.0,7.63,7.64,7.62,7.64,413800.0
2013-02-07 11:20:00,7.64,7.64,7.63,7.63,183100.0,7.64,7.64,7.63,7.63,183100.0
2013-02-07 11:30:00,7.63,7.64,7.62,7.63,461800.0,7.63,7.64,7.62,7.63,461800.0
2013-02-07 11:40:00,7.62,7.63,7.62,7.62,125700.0,7.62,7.63,7.62,7.62,125700.0
2013-02-07 11:50:00,7.62,7.63,7.62,7.62,89500.0,7.62,7.63,7.62,7.62,89500.0
2013-02-07 12:00:00,7.63,7.64,7.62,7.64,241800.0,7.63,7.64,7.62,7.64,241800.0
2013-02-07 12:10:00,7.64,7.65,7.63,7.64,329500.0,7.64,7.65,7.63,7.64,329500.0
2013-02-07 12:20:00,7.64,7.66,7.64,7.65,237500.0,7.64,7.66,7.64,7.65,237500.0
2013-02-07 12:30:00,7.65,7.66,7.64,7.65,386900.0,7.65,7.66,7.64,7.65,386900.0
2013-02-07 12:40:00,7.65,7.66,7.64,7.66,149300.0,7.65,7.66,7.64,7.66,149300.0
2013-02-07 12:50:00,7.66,7.67,7.65,7.66,193000.0,7.66,7.67,7.65,7.66,193000.0
2013-02-07 13:00:00,7.66,7.66,7.64,7.64,363800.0,7.66,7.66,7.64,7.64,363800.0
2013-02-07 13:10:00,7.64,7.65,7.64,7.65,371800.0,7.64,7.65,7.64,7.65,371800.0
2013-02-07 13:20:00,7.65,7.66,7.64,7.66,204600.0,7.65,7.66,7.64,7.66,204600.0
2013-02-07 13:30:00,7.66,7.66,7.64,7.64,323400.0,7.66,7.66,7.64,7.64,323400.0
2013-02-07 13:40:00,7.64,7.66,7.64,7.66,434700.0,7.64,7.66,7.64,7.66,434700.0
2013-02-07 13:50:00,7.65,7.67,7.65,7.67,259600.0,7.65,7.67,7.65,7.67,259600.0
2013-02-07 14:00:00,7.67,7.69,7.66,7.67,467100.0,7.67,7.69,7.66,7.67,467100.0
2013-02-07 14:10:00,7.67,7.68,7.66,7.67,424100.0,7.67,7.68,7.66,7.67,424100.0
2013-02-07 14:20:00,7.67,7.67,7.65,7.66,1590700.0,7.67,7.67,7.65,7.66,1590700.0
2013-02-07 14:30:00,7.66,7.66,7.64,7.65,342800.0,7.66,7.66,7.64,7.65,342800.0
2013-02-07 14:40:00,7.65,7.67,7.64,7.67,275300.0,7.65,7.67,7.64,7.67,275300.0
2013-02-07 14:50:00,7.67,7.67,7.66,7.67,201700.0,7.67,7.67,7.66,7.67,201700.0
2013-02-07 15:00:00,7.67,7.68,7.65,7.66,739600.0,7.67,7.68,7.65,7.66,739600.0
2013-02-07 15:10:00,7.66,7.68,7.65,7.67,445700.0,7.66,7.68,7.65,7.67,445700.0
2013-02-07 15:20:00,7.67,7.67,7.64,7.65,870000.0,7.67,7.67,7.64,7.65,870000.0
2013-02-07 15:30:00,7.65,7.67,7.64,7.66,1856200.0,7.65,7.67,7.64,7.66,1856200.0
2013-02-07 15:40:00,7.67,7.67,7.64,7.65,637700.0,7.67,7.67,7.64,7.65,637700.0
2013-02-07 15:50:00,7.65,7.67,7.64,7.64,1811400.0,7.65,7.67,7.64,7.64,1811400.0
2013-02-08 09:30:00,7.6,7.65,7.58,7.64,631000.0,7.6,7.65,7.58,7.64,631000.0
2013-02-08 09:40:00,7.64,7.65,7.61,7.62,600100.0,7.64,7.65,7.61,7.62,600100.0
2013-02-08 09:50:00,7.62,7.63,7.61,7.62,780800.0,7.62,7.63,7.61,7.62,780800.0
2013-02-08 10:00:00,7.62,7.63,7.62,7.62,370900.0,7.62,7.63,7.62,7.62,370900.0
2013-02-08 10:10:00,7.63,7.63,7.62,7.63,369700.0,7.63,7.63,7.62,7.63,369700.0
2013-02-08 10:20:00,7.63,7.65,7.62,7.65,392200.0,7.63,7.65,7.62,7.65,392200.0
2013-02-08 10:30:00,7.65,7.66,7.64,7.66,203400.0,7.65,7.66,7.64,7.66,203400.0
2013-02-08 10:40:00,7.66,7.67,7.65,7.66,247300.0,7.66,7.67,7.65,7.66,247300.0
2013-02-08 10:50:00,7.67,7.68,7.66,7.68,195700.0,7.67,7.68,7.66,7.68,195700.0
2013-02-08 11:00:00,7.68,7.68,7.67,7.68,219900.0,7.68,7.68,7.67,7.68,219900.0
2013-02-08 11:10:00,7.67,7.69,7.67,7.69,299700.0,7.67,7.69,7.67,7.69,299700.0
2013-02-08 11:20:00,7.69,7.7,7.68,7.7,424300.0,7.69,7.7,7.68,7.7,424300.0
2013-02-08 11:30:00,7.7,7.7,7.68,7.68,491100.0,7.7,7.7,7.68,7.68,491100.0
2013-02-08 11:40:00,7.68,7.71,7.68,7.71,434900.0,7.68,7.71,7.68,7.71,434900.0
2013-02-08 11:50:00,7.71,7.72,7.7,7.7,335500.0,7.71,7.72,7.7,7.7,335500.0
2013-02-08 12:00:00,7.7,7.72,7.7,7.72,264900.0,7.7,7.72,7.7,7.72,264900.0
2013-02-08 12:10:00,7.72,7.73,7.71,7.73,344200.0,7.72,7.73,7.71,7.73,344200.0
2013-02-08 12:20:00,7.72,7.73,7.68,7.69,1036900.0,7.72,7.73,7.68,7.69,1036900.0
2013-02-08 12:30:00,7.7,7.7,7.69,7.69,93000.0,7.7,7.7,7.69,7.69,93000.0
2013-02-08 12:40:00,7.7,7.7,7.69,7.69,120400.0,7.7,7.7,7.69,7.69,120400.0
2013-02-08 12:50:00,7.7,7.7,7.69,7.69,127900.0,7.7,7.7,7.69,7.69,127900.0
2013-02-08 13:00:00,7.69,7.7,7.65,7.68,1478600.0,7.69,7.7,7.65,7.68,1478600.0
2013-02-08 13:10:00,7.68,7.68,7.63,7.65,801700.0,7.68,7.68,7.63,7.65,801700.0
2013-02-08 13:20:00,7.65,7.65,7.64,7.65,139300.0,7.65,7.65,7.64,7.65,139300.0
2013-02-08 13:30:00,7.64,7.67,7.64,7.67,673900.0,7.64,7.67,7.64,7.67,673900.0
2013-02-08 13:40:00,7.67,7.67,7.66,7.66,143200.0,7.67,7.67,7.66,7.66,143200.0
2013-02-08 13:50:00,7.67,7.68,7.66,7.68,188700.0,7.67,7.68,7.66,7.68,188700.0
2013-02-08 14:00:00,7.68,7.68,7.67,7.68,228800.0,7.68,7.68,7.67,7.68,228800.0
2013-02-08 14:10:00,7.67,7.68,7.66,7.66,543900.0,7.67,7.68,7.66,7.66,543900.0
2013-02-08 14:20:00,7.67,7.69,7.66,7.69,274400.0,7.67,7.69,7.66,7.69,274400.0
2013-02-08 14:30:00,7.68,7.69,7.68,7.69,131400.0,7.68,7.69,7.68,7.69,131400.0
2013-02-08 14:40:00,7.69,7.7,7.68,7.7,368600.0,7.69,7.7,7.68,7.7,368600.0
2013-02-08 14:50:00,7.7,7.7,7.69,7.7,196100.0,7.7,7.7,7.69,7.7,196100.0
2013-02-08 15:00:00,7.7,7.71,7.69,7.71,269000.0,7.7,7.71,7.69,7.71,269000.0
2013-02-08 15:10:00,7.71,7.71,7.7,7.71,182200.0,7.71,7.71,7.7,7.71,182200.0
2013-02-08 15:20:00,7.71,7.71,7.7,7.71,225700.0,7.71,7.71,7.7,7.71,225700.0
2013-02-08 15:30:00,7.71,7.71,7.7,7.71,342600.0,7.71,7.71,7.7,7.71,342600.0
2013-02-08 15:40:00,7.71,7.72,7.7,7.71,776500.0,7.71,7.72,7.7,7.71,776500.0
2013-02-08 15:50:00,7.7,7.71,7.69,7.7,844900.0,7.7,7.71,7.69,7.7,844900.0
2013-02-11 09:30:00,7.7,7.7,7.65,7.7,479400.0,7.7,7.7,7.65,7.7,479400.0
2013-02-11 09:40:00,7.7,7.7,7.63,7.66,1212700.0,7.7,7.7,7.63,7.66,1212700.0
2013-02-11 09:50:00,7.66,7.66,7.63,7.64,512200.0,7.66,7.66,7.63,7.64,512200.0
2013-02-11 10:00:00,7.64,7.66,7.62,7.63,1280700.0,7.64,7.66,7.62,7.63,1280700.0
2013-02-11 10:10:00,7.63,7.64,7.59,7.59,695900.0,7.63,7.64,7.59,7.59,695900.0
2013-02-11 10:20:00,7.59,7.66,7.59,7.65,1694900.0,7.59,7.66,7.59,7.65,1694900.0
2013-02-11 10:30:00,7.64,7.67,7.64,7.65,545200.0,7.64,7.67,7.64,7.65,545200.0
2013-02-11 10:40:00,7.65,7.68,7.64,7.65,1238300.0,7.65,7.68,7.64,7.65,1238300.0
2013-02-11 10:50:00,7.66,7.66,7.64,7.66,530500.0,7.66,7.66,7.64,7.66,530500.0
2013-02-11 11:00:00,7.66,7.66,7.64,7.64,271500.0,7.66,7.66,7.64,7.64,271500.0
2013-02-11 11:10:00,7.65,7.66,7.63,7.64,422700.0,7.65,7.66,7.63,7.64,422700.0
2013-02-11 11:20:00,7.65,7.65,7.62,7.63,269900.0,7.65,7.65,7.62,7.63,269900.0
2013-02-11 11:30:00,7.62,7.63,7.62,7.62,291900.0,7.62,7.63,7.62,7.62,291900.0
2013-02-11 11:40:00,7.62,7.64,7.62,7.64,172600.0,7.62,7.64,7.62,7.64,172600.0
2013-02-11 11:50:00,7.64,7.66,7.63,7.66,314800.0,7.64,7.66,7.63,7.66,314800.0
2013-02-11 12:00:00,7.66,7.68,7.64,7.64,483100.0,7.66,7.68,7.64,7.64,483100.0
2013-02-11 12:10:00,7.64,7.66,7.64,7.66,220500.0,7.64,7.66,7.64,7.66,220500.0
2013-02-11 12:20:00,7.66,7.67,7.65,7.66,268500.0,7.66,7.67,7.65,7.66,268500.0
2013-02-11 12:30:00,7.67,7.7,7.66,7.7,944200.0,7.67,7.7,7.66,7.7,944200.0
2013-02-11 12:40:00,7.7,7.7,7.67,7.68,622700.0,7.7,7.7,7.67,7.68,622700.0
2013-02-11 12:50:00,7.68,7.7,7.66,7.7,1875700.0,7.68,7.7,7.66,7.7,1875700.0
2013-02-11 13:00:00,7.7,7.72,7.69,7.7,409200.0,7.7,7.72,7.69,7.7,409200.0
2013-02-11 13:10:00,7.69,7.7,7.67,7.68,266300.0,7.69,7.7,7.67,7.68,266300.0
2013-02-11 13:20:00,7.68,7.68,7.66,7.68,377600.0,7.68,7.68,7.66,7.68,377600.0
2013-02-11 13:30:00,7.67,7.68,7.63,7.63,842100.0,7.67,7.68,7.63,7.63,842100.0
2013-02-11 13:40:00,7.64,7.64,7.62,7.63,215600.0,7.64,7.64,7.62,7.63,215600.0
2013-02-11 13:50:00,7.62,7.66,7.62,7.65,554900.0,7.62,7.66,7.62,7.65,554900.0
2013-02-11 14:00:00,7.65,7.66,7.62,7.64,748900.0,7.65,7.66,7.62,7.64,748900.0
2013-02-11 14:10:00,7.62,7.64,7.62,7.63,515700.0,7.62,7.64,7.62,7.63,515700.0
2013-02-11 14:20:00,7.64,7.64,7.63,7.64,150900.0,7.64,7.64,7.63,7.64,150900.0
2013-02-11 14:30:00,7.64,7.64,7.63,7.64,287500.0,7.64,7.64,7.63,7.64,287500.0
2013-02-11 14:40:00,7.64,7.64,7.63,7.63,179600.0,7.64,7.64,7.63,7.63,179600.0
2013-02-11 14:50:00,7.64,7.64,7.63,7.64,139300.0,7.64,7.64,7.63,7.64,139300.0
2013-02-11 15:00:00,7.64,7.66,7.63,7.64,952300.0,7.64,7.66,7.63,7.64,952300.0
2013-02-11 15:10:00,7.65,7.65,7.64,7.65,231100.0,7.65,7.65,7.64,7.65,231100.0
2013-02-11 15:20:00,7.65,7.65,7.63,7.64,480700.0,7.65,7.65,7.63,7.64,480700.0
2013-02-11 15:30:00,7.63,7.65,7.63,7.65,786600.0,7.63,7.65,7.63,7.65,786600.0
2013-02-11 15:40:00,7.65,7.66,7.64,7.65,750400.0,7.65,7.66,7.64,7.65,750400.0
2013-02-11 15:50:00,7.65,7.67,7.62,7.62,2421700.0,7.65,7.67,7.62,7.62,2421700.0
2013-02-12 09:30:00,7.67,7.67,7.63,7.66,644700.0,7.67,7.67,7.63,7.66,644700.0
2013-02-12 09:40:00,7.66,7.7,7.64,7.69,1915900.0,7.66,7.7,7.64,7.69,1915900.0
2013-02-12 09:50:00,7.69,7.72,7.66,7.68,1107100.0,7.69,7.72,7.66,7.68,1107100.0
2013-02-12 10:00:00,7.68,7.72,7.68,7.7,812400.0,7.68,7.72,7.68,7.7,812400.0
2013-02-12 10:10:00,7.7,7.73,7.68,7.7,1204800.0,7.7,7.73,7.68,7.7,1204800.0
2013-02-12 10:20:00,7.71,7.71,7.68,7.68,435800.0,7.71,7.71,7.68,7.68,435800.0
2013-02-12 10:30:00,7.68,7.69,7.64,7.65,518100.0,7.68,7.69,7.64,7.65,518100.0
2013-02-12 10:40:00,7.64,7.65,7.63,7.64,220800.0,7.64,7.65,7.63,7.64,220800.0
2013-02-12 10:50:00,7.63,7.65,7.62,7.63,341500.0,7.63,7.65,7.62,7.63,341500.0
2013-02-12 11:00:00,7.63,7.63,7.6,7.62,798900.0,7.63,7.63,7.6,7.62,798900.0
2013-02-12 11:10:00,7.62,7.62,7.56,7.58,1953500.0,7.62,7.62,7.56,7.58,1953500.0
2013-02-12 11:20:00,7.58,7.61,7.56,7.57,1450900.0,7.58,7.61,7.56,7.57,1450900.0
2013-02-12 11:30:00,7.57,7.59,7.53,7.58,1550800.0,7.57,7.59,7.53,7.58,1550800.0
2013-02-12 11:40:00,7.59,7.6,7.57,7.59,2082200.0,7.59,7.6,7.57,7.59,2082200.0
2013-02-12 11:50:00,7.59,7.62,7.58,7.61,874800.0,7.59,7.62,7.58,7.61,874800.0
2013-02-12 12:00:00,7.62,7.63,7.61,7.62,376500.0,7.62,7.63,7.61,7.62,376500.0
2013-02-12 12:10:00,7.61,7.62,7.61,7.61,154200.0,7.61,7.62,7.61,7.61,154200.0
2013-02-12 12:20:00,7.62,7.65,7.61,7.65,308600.0,7.62,7.65,7.61,7.65,308600.0
2013-02-12 12:30:00,7.64,7.66,7.64,7.66,114100.0,7.64,7.66,7.64,7.66,114100.0
2013-02-12 12:40:00,7.66,7.69,7.66,7.69,879300.0,7.66,7.69,7.66,7.69,879300.0
2013-02-12 12:50:00,7.69,7.69,7.66,7.66,323300.0,7.69,7.69,7.66,7.66,323300.0
2013-02-12 13:00:00,7.66,7.67,7.65,7.65,230500.0,7.66,7.67,7.65,7.65,230500.0
2013-02-12 13:10:00,7.65,7.67,7.65,7.67,293100.0,7.65,7.67,7.65,7.67,293100.0
2013-02-12 13:20:00,7.66,7.67,7.63,7.64,1336500.0,7.66,7.67,7.63,7.64,1336500.0
2013-02-12 13:30:00,7.65,7.65,7.6,7.61,1216800.0,7.65,7.65,7.6,7.61,1216800.0
2013-02-12 13:40:00,7.61,7.61,7.6,7.6,386300.0,7.61,7.61,7.6,7.6,386300.0
2013-02-12 13:50:00,7.6,7.61,7.6,7.61,90300.0,7.6,7.61,7.6,7.61,90300.0
2013-02-12 14:00:00,7.6,7.61,7.6,7.61,145400.0,7.6,7.61,7.6,7.61,145400.0
2013-02-12 14:10:00,7.61,7.61,7.6,7.6,178400.0,7.61,7.61,7.6,7.6,178400.0
2013-02-12 14:20:00,7.6,7.61,7.57,7.6,1701800.0,7.6,7.61,7.57,7.6,1701800.0
2013-02-12 14:30:00,7.6,7.6,7.59,7.59,286300.0,7.6,7.6,7.59,7.59,286300.0
2013-02-12 14:40:00,7.6,7.6,7.59,7.6,123600.0,7.6,7.6,7.59,7.6,123600.0
2013-02-12 14:50:00,7.6,7.6,7.59,7.59,300500.0,7.6,7.6,7.59,7.59,300500.0
2013-02-12 15:00:00,7.6,7.6,7.59,7.6,249800.0,7.6,7.6,7.59,7.6,249800.0
2013-02-12 15:10:00,7.6,7.6,7.59,7.6,248500.0,7.6,7.6,7.59,7.6,248500.0
2013-02-12 15:20:00,7.59,7.6,7.59,7.59,350300.0,7.59,7.6,7.59,7.59,350300.0
2013-02-12 15:30:00,7.6,7.6,7.59,7.6,403400.0,7.6,7.6,7.59,7.6,403400.0
2013-02-12 15:40:00,7.6,7.6,7.57,7.58,1307100.0,7.6,7.6,7.57,7.58,1307100.0
2013-02-12 15:50:00,7.58,7.59,7.58,7.58,1511200.0,7.58,7.59,7.58,7.58,1511200.0
2013-02-13 09:30:00,7.6,7.62,7.55,7.6,1028100.0,7.6,7.62,7.55,7.6,1028100.0
2013-02-13 09:40:00,7.61,7.61,7.53,7.54,847600.0,7.61,7.61,7.53,7.54,847600.0
2013-02-13 09:50:00,7.54,7.55,7.54,7.54,654000.0,7.54,7.55,7.54,7.54,654000.0
2013-02-13 10:00:00,7.54,7.55,7.48,7.52,2689400.0,7.54,7.55,7.48,7.52,2689400.0
2013-02-13 10:10:00,7.52,7.54,7.46,7.48,2471000.0,7.52,7.54,7.46,7.48,2471000.0
2013-02-13 10:20:00,7.49,7.5,7.44,7.47,2488600.0,7.49,7.5,7.44,7.47,2488600.0
2013-02-13 10:30:00,7.47,7.5,7.46,7.5,1414800.0,7.47,7.5,7.46,7.5,1414800.0
2013-02-13 10:40:00,7.49,7.5,7.43,7.44,2242900.0,7.49,7.5,7.43,7.44,2242900.0
2013-02-13 10:50:00,7.45,7.48,7.44,7.47,623200.0,7.45,7.48,7.44,7.47,623200.0
2013-02-13 11:00:00,7.48,7.48,7.46,7.47,273100.0,7.48,7.48,7.46,7.47,273100.0
2013-02-13 11:10:00,7.47,7.47,7.42,7.44,930500.0,7.47,7.47,7.42,7.44,930500.0
2013-02-13 11:20:00,7.43,7.44,7.38,7.39,2383700.0,7.43,7.44,7.38,7.39,2383700.0
2013-02-13 11:30:00,7.39,7.43,7.38,7.4,1201900.0,7.39,7.43,7.38,7.4,1201900.0
2013-02-13 11:40:00,7.4,7.41,7.39,7.39,365200.0,7.4,7.41,7.39,7.39,365200.0
2013-02-13 11:50:00,7.39,7.4,7.31,7.33,1325500.0,7.39,7.4,7.31,7.33,1325500.0
2013-02-13 12:00:00,7.34,7.4,7.33,7.4,1672700.0,7.34,7.4,7.33,7.4,1672700.0
2013-02-13 12:10:00,7.4,7.4,7.39,7.4,154700.0,7.4,7.4,7.39,7.4,154700.0
2013-02-13 12:20:00,7.4,7.4,7.39,7.39,154300.0,7.4,7.4,7.39,7.39,154300.0
2013-02-13 12:30:00,7.4,7.4,7.39,7.4,142200.0,7.4,7.4,7.39,7.4,142200.0
2013-02-13 12:40:00,7.39,7.42,7.39,7.41,406900.0,7.39,7.42,7.39,7.41,406900.0
2013-02-13 12:50:00,7.42,7.42,7.37,7.38,660800.0,7.42,7.42,7.37,7.38,660800.0
2013-02-13 13:00:00,7.38,7.4,7.37,7.4,322600.0,7.38,7.4,7.37,7.4,322600.0
2013-02-13 13:10:00,7.4,7.41,7.39,7.4,308000.0,7.4,7.41,7.39,7.4,308000.0
2013-02-13 13:20:00,7.4,7.42,7.39,7.4,447700.0,7.4,7.42,7.39,7.4,447700.0
2013-02-13 13:30:00,7.41,7.44,7.4,7.44,376000.0,7.41,7.44,7.4,7.44,376000.0
2013-02-13 13:40:00,7.44,7.46,7.41,7.43,803900.0,7.44,7.46,7.41,7.43,803900.0
2013-02-13 13:50:00,7.43,7.43,7.42,7.43,78200.0,7.43,7.43,7.42,7.43,78200.0
2013-02-13 14:00:00,7.43,7.45,7.43,7.44,484900.0,7.43,7.45,7.43,7.44,484900.0
2013-02-13 14:10:00,7.44,7.46,7.42,7.46,662500.0,7.44,7.46,7.42,7.46,662500.0
2013-02-13 14:20:00,7.46,7.47,7.43,7.44,535400.0,7.46,7.47,7.43,7.44,535400.0
2013-02-13 14:30:00,7.44,7.44,7.42,7.43,327300.0,7.44,7.44,7.42,7.43,327300.0
2013-02-13 14:40:00,7.43,7.43,7.42,7.43,79400.0,7.43,7.43,7.42,7.43,79400.0
2013-02-13 14:50:00,7.43,7.44,7.42,7.44,254800.0,7.43,7.44,7.42,7.44,254800.0
2013-02-13 15:00:00,7.44,7.44,7.43,7.44,261400.0,7.44,7.44,7.43,7.44,261400.0
2013-02-13 15:10:00,7.44,7.44,7.43,7.44,143400.0,7.44,7.44,7.43,7.44,143400.0
2013-02-13 15:20:00,7.43,7.46,7.43,7.44,587200.0,7.43,7.46,7.43,7.44,587200.0
2013-02-13 15:30:00,7.45,7.46,7.44,7.46,446200.0,7.45,7.46,7.44,7.46,446200.0
2013-02-13 15:40:00,7.46,7.46,7.45,7.46,365600.0,7.46,7.46,7.45,7.46,365600.0
2013-02-13 15:50:00,7.46,7.47,7.44,7.44,1740500.0,7.46,7.47,7.44,7.44,1740500.0
2013-02-14 09:30:00,7.4,7.42,7.36,7.39,438300.0,7.4,7.42,7.36,7.39,438300.0
2013-02-14 09:40:00,7.4,7.44,7.38,7.42,823600.0,7.4,7.44,7.38,7.42,823600.0
2013-02-14 09:50:00,7.42,7.48,7.41,7.47,730300.0,7.42,7.48,7.41,7.47,730300.0
2013-02-14 10:00:00,7.47,7.52,7.47,7.52,490600.0,7.47,7.52,7.47,7.52,490600.0
2013-02-14 10:10:00,7.52,7.57,7.51,7.54,2161600.0,7.52,7.57,7.51,7.54,2161600.0
2013-02-14 10:20:00,7.54,7.55,7.54,7.55,231400.0,7.54,7.55,7.54,7.55,231400.0
2013-02-14 10:30:00,7.55,7.56,7.54,7.56,192400.0,7.55,7.56,7.54,7.56,192400.0
2013-02-14 10:40:00,7.56,7.58,7.55,7.58,238600.0,7.56,7.58,7.55,7.58,238600.0
2013-02-14 10:50:00,7.58,7.62,7.57,7.6,2297700.0,7.58,7.62,7.57,7.6,2297700.0
2013-02-14 11:00:00,7.61,7.61,7.57,7.58,1499900.0,7.61,7.61,7.57,7.58,1499900.0
2013-02-14 11:10:00,7.57,7.58,7.55,7.55,347000.0,7.57,7.58,7.55,7.55,347000.0
2013-02-14 11:20:00,7.56,7.58,7.48,7.48,1844500.0,7.56,7.58,7.48,7.48,1844500.0
2013-02-14 11:30:00,7.48,7.51,7.44,7.47,1581000.0,7.48,7.51,7.44,7.47,1581000.0
2013-02-14 11:40:00,7.47,7.47,7.45,7.46,203600.0,7.47,7.47,7.45,7.46,203600.0
2013-02-14 11:50:00,7.45,7.52,7.45,7.49,1237800.0,7.45,7.52,7.45,7.49,1237800.0
2013-02-14 12:00:00,7.49,7.5,7.49,7.5,96300.0,7.49,7.5,7.49,7.5,96300.0
2013-02-14 12:10:00,7.5,7.5,7.49,7.49,102800.0,7.5,7.5,7.49,7.49,102800.0
2013-02-14 12:20:00,7.5,7.5,7.49,7.49,69100.0,7.5,7.5,7.49,7.49,69100.0
2013-02-14 12:30:00,7.5,7.51,7.49,7.51,293700.0,7.5,7.51,7.49,7.51,293700.0
2013-02-14 12:40:00,7.51,7.53,7.5,7.53,304000.0,7.51,7.53,7.5,7.53,304000.0
2013-02-14 12:50:00,7.53,7.53,7.5,7.53,599100.0,7.53,7.53,7.5,7.53,599100.0
2013-02-14 13:00:00,7.53,7.53,7.52,7.53,69700.0,7.53,7.53,7.52,7.53,69700.0
2013-02-14 13:10:00,7.52,7.54,7.52,7.54,181000.0,7.52,7.54,7.52,7.54,181000.0
2013-02-14 13:20:00,7.54,7.54,7.53,7.54,97300.0,7.54,7.54,7.53,7.54,97300.0
2013-02-14 13:30:00,7.54,7.55,7.53,7.55,401600.0,7.54,7.55,7.53,7.55,401600.0
2013-02-14 13:40:00,7.54,7.55,7.52,7.53,377500.0,7.54,7.55,7.52,7.53,377500.0
2013-02-14 13:50:00,7.54,7.54,7.52,7.52,500800.0,7.54,7.54,7.52,7.52,500800.0
2013-02-14 14:00:00,7.52,7.54,7.52,7.54,210100.0,7.52,7.54,7.52,7.54,210100.0
2013-02-14 14:10:00,7.54,7.55,7.54,7.55,150300.0,7.54,7.55,7.54,7.55,150300.0
2013-02-14 14:20:00,7.54,7.56,7.53,7.54,510500.0,7.54,7.56,7.53,7.54,510500.0
2013-02-14 14:30:00,7.53,7.54,7.53,7.53,235800.0,7.53,7.54,7.53,7.53,235800.0
2013-02-14 14:40:00,7.53,7.54,7.5,7.52,565900.0,7.53,7.54,7.5,7.52,565900.0
2013-02-14 14:50:00,7.53,7.55,7.52,7.54,271900.0,7.53,7.55,7.52,7.54,271900.0
2013-02-14 15:00:00,7.54,7.55,7.53,7.54,361600.0,7.54,7.55,7.53,7.54,361600.0
2013-02-14 15:10:00,7.53,7.55,7.53,7.54,245200.0,7.53,7.55,7.53,7.54,245200.0
2013-02-14 15:20:00,7.54,7.55,7.54,7.54,255400.0,7.54,7.55,7.54,7.54,255400.0
2013-02-14 15:30:00,7.54,7.57,7.54,7.57,548300.0,7.54,7.57,7.54,7.57,548300.0
2013-02-14 15:40:00,7.57,7.57,7.53,7.54,691300.0,7.57,7.57,7.53,7.54,691300.0
2013-02-14 15:50:00,7.54,7.54,7.53,7.54,1069900.0,7.54,7.54,7.53,7.54,1069900.0
2013-02-15 09:30:00,7.51,7.55,7.45,7.54,1188800.0,7.51,7.55,7.45,7.54,1188800.0
2013-02-15 09:40:00,7.54,7.55,7.52,7.53,168300.0,7.54,7.55,7.52,7.53,168300.0
2013-02-15 09:50:00,7.53,7.53,7.51,7.53,290100.0,7.53,7.53,7.51,7.53,290100.0
2013-02-15 10:00:00,7.52,7.55,7.5,7.5,736600.0,7.52,7.55,7.5,7.5,736600.0
2013-02-15 10:10:00,7.51,7.51,7.48,7.5,569100.0,7.51,7.51,7.48,7.5,569100.0
2013-02-15 10:20:00,7.51,7.51,7.48,7.51,446300.0,7.51,7.51,7.48,7.51,446300.0
2013-02-15 10:30:00,7.51,7.51,7.5,7.51,117900.0,7.51,7.51,7.5,7.51,117900.0
2013-02-15 10:40:00,7.51,7.56,7.51,7.53,772300.0,7.51,7.56,7.51,7.53,772300.0
2013-02-15 10:50:00,7.54,7.54,7.52,7.54,201500.0,7.54,7.54,7.52,7.54,201500.0
2013-02-15 11:00:00,7.54,7.55,7.53,7.54,185100.0,7.54,7.55,7.53,7.54,185100.0
2013-02-15 11:10:00,7.53,7.54,7.53,7.53,72000.0,7.53,7.54,7.53,7.53,72000.0
2013-02-15 11:20:00,7.54,7.54,7.53,7.53,119100.0,7.54,7.54,7.53,7.53,119100.0
2013-02-15 11:30:00,7.53,7.54,7.52,7.53,124600.0,7.53,7.54,7.52,7.53,124600.0
2013-02-15 11:40:00,7.53,7.53,7.49,7.49,307900.0,7.53,7.53,7.49,7.49,307900.0
2013-02-15 11:50:00,7.49,7.5,7.47,7.48,190700.0,7.49,7.5,7.47,7.48,190700.0
2013-02-15 12:00:00,7.47,7.48,7.47,7.47,99100.0,7.47,7.48,7.47,7.47,99100.0
2013-02-15 12:10:00,7.48,7.48,7.46,7.47,406300.0,7.48,7.48,7.46,7.47,406300.0
2013-02-15 12:20:00,7.46,7.48,7.46,7.48,385100.0,7.46,7.48,7.46,7.48,385100.0
2013-02-15 12:30:00,7.47,7.49,7.47,7.49,179300.0,7.47,7.49,7.47,7.49,179300.0
2013-02-15 12:40:00,7.49,7.49,7.46,7.46,498300.0,7.49,7.49,7.46,7.46,498300.0
2013-02-15 12:50:00,7.46,7.46,7.44,7.45,262400.0,7.46,7.46,7.44,7.45,262400.0
2013-02-15 13:00:00,7.45,7.46,7.44,7.46,589300.0,7.45,7.46,7.44,7.46,589300.0
2013-02-15 13:10:00,7.46,7.46,7.45,7.46,308600.0,7.46,7.46,7.45,7.46,308600.0
2013-02-15 13:20:00,7.46,7.47,7.44,7.47,365600.0,7.46,7.47,7.44,7.47,365600.0
2013-02-15 13:30:00,7.47,7.5,7.46,7.5,188100.0,7.47,7.5,7.46,7.5,188100.0
2013-02-15 13:40:00,7.49,7.51,7.49,7.49,590800.0,7.49,7.51,7.49,7.49,590800.0
2013-02-15 13:50:00,7.49,7.5,7.48,7.48,204300.0,7.49,7.5,7.48,7.48,204300.0
2013-02-15 14:00:00,7.49,7.5,7.46,7.47,337200.0,7.49,7.5,7.46,7.47,337200.0
2013-02-15 14:10:00,7.46,7.47,7.45,7.46,226200.0,7.46,7.47,7.45,7.46,226200.0
2013-02-15 14:20:00,7.45,7.46,7.44,7.45,184000.0,7.45,7.46,7.44,7.45,184000.0
2013-02-15 14:30:00,7.45,7.49,7.44,7.47,1138700.0,7.45,7.49,7.44,7.47,1138700.0
2013-02-15 14:40:00,7.48,7.49,7.46,7.46,349500.0,7.48,7.49,7.46,7.46,349500.0
2013-02-15 14:50:00,7.47,7.48,7.46,7.48,140200.0,7.47,7.48,7.46,7.48,140200.0
2013-02-15 15:00:00,7.48,7.5,7.47,7.5,635500.0,7.48,7.5,7.47,7.5,635500.0
2013-02-15 15:10:00,7.5,7.51,7.49,7.5,461000.0,7.5,7.51,7.49,7.5,461000.0
2013-02-15 15:20:00,7.5,7.52,7.49,7.51,557400.0,7.5,7.52,7.49,7.51,557400.0
2013-02-15 15:30:00,7.51,7.54,7.5,7.52,1010400.0,7.51,7.54,7.5,7.52,1010400.0
2013-02-15 15:40:00,7.52,7.54,7.51,7.54,610000.0,7.52,7.54,7.51,7.54,610000.0
2013-02-15 15:50:00,7.54,7.56,7.52,7.53,1786400.0,7.54,7.56,7.52,7.53,1786400.0
2013-02-19 09:30:00,7.49,7.49,7.38,7.38,1190300.0,7.49,7.49,7.38,7.38,1190300.0
2013-02-19 09:40:00,7.38,7.43,7.36,7.39,1239000.0,7.38,7.43,7.36,7.39,1239000.0
2013-02-19 09:50:00,7.4,7.44,7.39,7.42,2421900.0,7.4,7.44,7.39,7.42,2421900.0
2013-02-19 10:00:00,7.41,7.42,7.4,7.41,346700.0,7.41,7.42,7.4,7.41,346700.0
2013-02-19 10:10:00,7.41,7.42,7.38,7.42,745300.0,7.41,7.42,7.38,7.42,745300.0
2013-02-19 10:20:00,7.42,7.42,7.41,7.42,368500.0,7.42,7.42,7.41,7.42,368500.0
2013-02-19 10:30:00,7.41,7.44,7.41,7.43,596200.0,7.41,7.44,7.41,7.43,596200.0
2013-02-19 10:40:00,7.43,7.44,7.42,7.43,286000.0,7.43,7.44,7.42,7.43,286000.0
2013-02-19 10:50:00,7.43,7.49,7.43,7.46,1495400.0,7.43,7.49,7.43,7.46,1495400.0
2013-02-19 11:00:00,7.46,7.47,7.46,7.46,91800.0,7.46,7.47,7.46,7.46,91800.0
2013-02-19 11:10:00,7.47,7.47,7.46,7.47,84500.0,7.47,7.47,7.46,7.47,84500.0
2013-02-19 11:20:00,7.47,7.47,7.46,7.47,96400.0,7.47,7.47,7.46,7.47,96400.0
2013-02-19 11:30:00,7.47,7.5,7.46,7.5,376300.0,7.47,7.5,7.46,7.5,376300.0
2013-02-19 11:40:00,7.5,7.52,7.5,7.52,209600.0,7.5,7.52,7.5,7.52,209600.0
2013-02-19 11:50:00,7.52,7.53,7.51,7.52,65100.0,7.52,7.53,7.51,7.52,65100.0
2013-02-19 12:00:00,7.53,7.53,7.5,7.51,354300.0,7.53,7.53,7.5,7.51,354300.0
2013-02-19 12:10:00,7.5,7.5,7.47,7.47,285700.0,7.5,7.5,7.47,7.47,285700.0
2013-02-19 12:20:00,7.47,7.48,7.46,7.46,210200.0,7.47,7.48,7.46,7.46,210200.0
2013-02-19 12:30:00,7.46,7.47,7.46,7.46,32800.0,7.46,7.47,7.46,7.46,32800.0
2013-02-19 12:40:00,7.46,7.47,7.45,7.47,498500.0,7.46,7.47,7.45,7.47,498500.0
2013-02-19 12:50:00,7.47,7.48,7.47,7.47,193500.0,7.47,7.48,7.47,7.47,193500.0
2013-02-19 13:00:00,7.47,7.48,7.44,7.44,1481500.0,7.47,7.48,7.44,7.44,1481500.0
2013-02-19 13:10:00,7.44,7.45,7.41,7.43,1632000.0,7.44,7.45,7.41,7.43,1632000.0
2013-02-19 13:20:00,7.43,7.44,7.42,7.44,173400.0,7.43,7.44,7.42,7.44,173400.0
2013-02-19 13:30:00,7.44,7.45,7.43,7.45,201600.0,7.44,7.45,7.43,7.45,201600.0
2013-02-19 13:40:00,7.45,7.45,7.44,7.45,39500.0,7.45,7.45,7.44,7.45,39500.0
2013-02-19 13:50:00,7.45,7.47,7.44,7.47,348200.0,7.45,7.47,7.44,7.47,348200.0
2013-02-19 14:00:00,7.47,7.49,7.46,7.48,192200.0,7.47,7.49,7.46,7.48,192200.0
2013-02-19 14:10:00,7.48,7.49,7.46,7.47,367600.0,7.48,7.49,7.46,7.47,367600.0
2013-02-19 14:20:00,7.46,7.47,7.46,7.47,34100.0,7.46,7.47,7.46,7.47,34100.0
2013-02-19 14:30:00,7.47,7.47,7.46,7.47,66500.0,7.47,7.47,7.46,7.47,66500.0
2013-02-19 14:40:00,7.46,7.47,7.46,7.46,54300.0,7.46,7.47,7.46,7.46,54300.0
2013-02-19 14:50:00,7.46,7.48,7.45,7.48,404500.0,7.46,7.48,7.45,7.48,404500.0
2013-02-19 15:00:00,7.48,7.5,7.47,7.49,643200.0,7.48,7.5,7.47,7.49,643200.0
2013-02-19 15:10:00,7.49,7.49,7.48,7.49,85500.0,7.49,7.49,7.48,7.49,85500.0
2013-02-19 15:20:00,7.49,7.5,7.48,7.5,198300.0,7.49,7.5,7.48,7.5,198300.0
2013-02-19 15:30:00,7.5,7.5,7.49,7.5,254900.0,7.5,7.5,7.49,7.5,254900.0
2013-02-19 15:40:00,7.5,7.52,7.49,7.5,917500.0,7.5,7.52,7.49,7.5,917500.0
2013-02-19 15:50:00,7.5,7.51,7.48,7.5,1555200.0,7.5,7.51,7.48,7.5,1555200.0
2013-02-20 09:30:00,7.48,7.49,7.42,7.47,353200.0,7.48,7.49,7.42,7.47,353200.0
2013-02-20 09:40:00,7.47,7.54,7.47,7.51,699700.0,7.47,7.54,7.47,7.51,699700.0
2013-02-20 09:50:00,7.51,7.54,7.48,7.51,515800.0,7.51,7.54,7.48,7.51,515800.0
2013-02-20 10:00:00,7.5,7.53,7.47,7.47,938300.0,7.5,7.53,7.47,7.47,938300.0
2013-02-20 10:10:00,7.48,7.5,7.44,7.47,1031300.0,7.48,7.5,7.44,7.47,1031300.0
2013-02-20 10:20:00,7.47,7.47,7.46,7.47,75200.0,7.47,7.47,7.46,7.47,75200.0
2013-02-20 10:30:00,7.46,7.47,7.44,7.45,561200.0,7.46,7.47,7.44,7.45,561200.0
2013-02-20 10:40:00,7.44,7.45,7.39,7.39,1343200.0,7.44,7.45,7.39,7.39,1343200.0
2013-02-20 10:50:00,7.4,7.41,7.39,7.4,825600.0,7.4,7.41,7.39,7.4,825600.0
2013-02-20 11:00:00,7.39,7.4,7.36,7.39,358200.0,7.39,7.4,7.36,7.39,358200.0
2013-02-20 11:10:00,7.39,7.4,7.37,7.4,285000.0,7.39,7.4,7.37,7.4,285000.0
2013-02-20 11:20:00,7.4,7.41,7.38,7.39,619900.0,7.4,7.41,7.38,7.39,619900.0
2013-02-20 11:30:00,7.39,7.4,7.34,7.37,801900.0,7.39,7.4,7.34,7.37,801900.0
2013-02-20 11:40:00,7.36,7.37,7.36,7.36,67800.0,7.36,7.37,7.36,7.36,67800.0
2013-02-20 11:50:00,7.36,7.37,7.35,7.35,174600.0,7.36,7.37,7.35,7.35,174600.0
2013-02-20 12:00:00,7.35,7.37,7.33,7.36,452900.0,7.35,7.37,7.33,7.36,452900.0
2013-02-20 12:10:00,7.36,7.38,7.36,7.38,247100.0,7.36,7.38,7.36,7.38,247100.0
2013-02-20 12:20:00,7.38,7.38,7.35,7.37,346800.0,7.38,7.38,7.35,7.37,346800.0
2013-02-20 12:30:00,7.36,7.37,7.36,7.37,41500.0,7.36,7.37,7.36,7.37,41500.0
2013-02-20 12:40:00,7.37,7.37,7.36,7.36,56800.0,7.37,7.37,7.36,7.36,56800.0
2013-02-20 12:50:00,7.37,7.37,7.35,7.35,90100.0,7.37,7.37,7.35,7.35,90100.0
2013-02-20 13:00:00,7.35,7.36,7.33,7.35,428100.0,7.35,7.36,7.33,7.35,428100.0
2013-02-20 13:10:00,7.35,7.37,7.34,7.37,263600.0,7.35,7.37,7.34,7.37,263600.0
2013-02-20 13:20:00,7.37,7.37,7.34,7.35,457800.0,7.37,7.37,7.34,7.35,457800.0
2013-02-20 13:30:00,7.34,7.35,7.33,7.34,168300.0,7.34,7.35,7.33,7.34,168300.0
2013-02-20 13:40:00,7.33,7.35,7.32,7.35,1737600.0,7.33,7.35,7.32,7.35,1737600.0
2013-02-20 13:50:00,7.35,7.36,7.34,7.36,121100.0,7.35,7.36,7.34,7.36,121100.0
2013-02-20 14:00:00,7.35,7.38,7.34,7.38,508100.0,7.35,7.38,7.34,7.38,508100.0
2013-02-20 14:10:00,7.38,7.39,7.36,7.38,230800.0,7.38,7.39,7.36,7.38,230800.0
2013-02-20 14:20:00,7.38,7.38,7.34,7.37,666700.0,7.38,7.38,7.34,7.37,666700.0
2013-02-20 14:30:00,7.37,7.37,7.35,7.37,235900.0,7.37,7.37,7.35,7.37,235900.0
2013-02-20 14:40:00,7.37,7.37,7.32,7.34,400100.0,7.37,7.37,7.32,7.34,400100.0
2013-02-20 14:50:00,7.34,7.35,7.31,7.35,1465900.0,7.34,7.35,7.31,7.35,1465900.0
2013-02-20 15:00:00,7.35,7.36,7.32,7.34,1502300.0,7.35,7.36,7.32,7.34,1502300.0
2013-02-20 15:10:00,7.34,7.36,7.29,7.33,1057600.0,7.34,7.36,7.29,7.33,1057600.0
2013-02-20 15:20:00,7.33,7.33,7.29,7.31,939000.0,7.33,7.33,7.29,7.31,939000.0
2013-02-20 15:30:00,7.31,7.33,7.3,7.33,395500.0,7.31,7.33,7.3,7.33,395500.0
2013-02-20 15:40:00,7.33,7.33,7.28,7.31,995600.0,7.33,7.33,7.28,7.31,995600.0
2013-02-20 15:50:00,7.31,7.32,7.28,7.28,1406700.0,7.31,7.32,7.28,7.28,1406700.0
2013-02-21 09:30:00,7.26,7.28,7.17,7.28,718500.0,7.26,7.28,7.17,7.28,718500.0
2013-02-21 09:40:00,7.28,7.29,7.25,7.27,465600.0,7.28,7.29,7.25,7.27,465600.0
2013-02-21 09:50:00,7.26,7.27,7.23,7.24,276600.0,7.26,7.27,7.23,7.24,276600.0
2013-02-21 10:00:00,7.23,7.27,7.22,7.25,323600.0,7.23,7.27,7.22,7.25,323600.0
2013-02-21 10:10:00,7.25,7.26,7.23,7.23,495300.0,7.25,7.26,7.23,7.23,495300.0
2013-02-21 10:20:00,7.24,7.26,7.23,7.24,663900.0,7.24,7.26,7.23,7.24,663900.0
2013-02-21 10:30:00,7.25,7.25,7.22,7.23,2007600.0,7.25,7.25,7.22,7.23,2007600.0
2013-02-21 10:40:00,7.22,7.26,7.21,7.25,1464000.0,7.22,7.26,7.21,7.25,1464000.0
2013-02-21 10:50:00,7.26,7.28,7.24,7.26,603300.0,7.26,7.28,7.24,7.26,603300.0
2013-02-21 11:00:00,7.26,7.27,7.23,7.23,816700.0,7.26,7.27,7.23,7.23,816700.0
2013-02-21 11:10:00,7.24,7.24,7.23,7.24,137400.0,7.24,7.24,7.23,7.24,137400.0
2013-02-21 11:20:00,7.24,7.24,7.2,7.21,208800.0,7.24,7.24,7.2,7.21,208800.0
2013-02-21 11:30:00,7.2,7.21,7.2,7.2,99700.0,7.2,7.21,7.2,7.2,99700.0
2013-02-21 11:40:00,7.2,7.22,7.2,7.22,152400.0,7.2,7.22,7.2,7.22,152400.0
2013-02-21 11:50:00,7.22,7.23,7.21,7.23,147800.0,7.22,7.23,7.21,7.23,147800.0
2013-02-21 12:00:00,7.23,7.23,7.22,7.23,77000.0,7.23,7.23,7.22,7.23,77000.0
2013-02-21 12:10:00,7.23,7.23,7.2,7.2,169500.0,7.23,7.23,7.2,7.2,169500.0
2013-02-21 12:20:00,7.21,7.21,7.19,7.21,120600.0,7.21,7.21,7.19,7.21,120600.0
2013-02-21 12:30:00,7.21,7.21,7.2,7.21,20800.0,7.21,7.21,7.2,7.21,20800.0
2013-02-21 12:40:00,7.21,7.21,7.2,7.21,24000.0,7.21,7.21,7.2,7.21,24000.0
2013-02-21 12:50:00,7.21,7.21,7.2,7.2,119700.0,7.21,7.21,7.2,7.2,119700.0
2013-02-21 13:00:00,7.21,7.22,7.21,7.22,101900.0,7.21,7.22,7.21,7.22,101900.0
2013-02-21 13:10:00,7.22,7.22,7.17,7.19,2504300.0,7.22,7.22,7.17,7.19,2504300.0
2013-02-21 13:20:00,7.19,7.2,7.18,7.19,279600.0,7.19,7.2,7.18,7.19,279600.0
2013-02-21 13:30:00,7.19,7.23,7.19,7.23,338000.0,7.19,7.23,7.19,7.23,338000.0
2013-02-21 13:40:00,7.23,7.23,7.21,7.22,277600.0,7.23,7.23,7.21,7.22,277600.0
2013-02-21 13:50:00,7.22,7.24,7.21,7.23,879900.0,7.22,7.24,7.21,7.23,879900.0
2013-02-21 14:00:00,7.23,7.23,7.19,7.19,495200.0,7.23,7.23,7.19,7.19,495200.0
2013-02-21 14:10:00,7.19,7.21,7.19,7.2,504900.0,7.19,7.21,7.19,7.2,504900.0
2013-02-21 14:20:00,7.21,7.22,7.2,7.22,102700.0,7.21,7.22,7.2,7.22,102700.0
2013-02-21 14:30:00,7.21,7.24,7.21,7.24,147500.0,7.21,7.24,7.21,7.24,147500.0
2013-02-21 14:40:00,7.23,7.24,7.22,7.23,234100.0,7.23,7.24,7.22,7.23,234100.0
2013-02-21 14:50:00,7.23,7.27,7.22,7.26,679800.0,7.23,7.27,7.22,7.26,679800.0
2013-02-21 15:00:00,7.26,7.29,7.25,7.27,879700.0,7.26,7.29,7.25,7.27,879700.0
2013-02-21 15:10:00,7.27,7.28,7.26,7.28,263500.0,7.27,7.28,7.26,7.28,263500.0
2013-02-21 15:20:00,7.27,7.31,7.27,7.31,330400.0,7.27,7.31,7.27,7.31,330400.0
2013-02-21 15:30:00,7.31,7.35,7.28,7.28,1152200.0,7.31,7.35,7.28,7.28,1152200.0
2013-02-21 15:40:00,7.29,7.29,7.26,7.29,616700.0,7.29,7.29,7.26,7.29,616700.0
2013-02-21 15:50:00,7.29,7.29,7.26,7.27,1066200.0,7.29,7.29,7.26,7.27,1066200.0
2013-02-22 09:30:00,7.27,7.29,7.24,7.26,417800.0,7.27,7.29,7.24,7.26,417800.0
2013-02-22 09:40:00,7.26,7.28,7.24,7.28,470300.0,7.26,7.28,7.24,7.28,470300.0
2013-02-22 09:50:00,7.28,7.28,7.22,7.24,865000.0,7.28,7.28,7.22,7.24,865000.0
2013-02-22 10:00:00,7.24,7.3,7.24,7.29,747600.0,7.24,7.3,7.24,7.29,747600.0
2013-02-22 10:10:00,7.28,7.31,7.28,7.29,539700.0,7.28,7.31,7.28,7.29,539700.0
2013-02-22 10:20:00,7.29,7.33,7.28,7.29,1052600.0,7.29,7.33,7.28,7.29,1052600.0
2013-02-22 10:30:00,7.29,7.31,7.27,7.28,363000.0,7.29,7.31,7.27,7.28,363000.0
2013-02-22 10:40:00,7.28,7.31,7.28,7.3,138400.0,7.28,7.31,7.28,7.3,138400.0
2013-02-22 10:50:00,7.3,7.31,7.3,7.3,23200.0,7.3,7.31,7.3,7.3,23200.0
2013-02-22 11:00:00,7.31,7.34,7.3,7.32,263900.0,7.31,7.34,7.3,7.32,263900.0
2013-02-22 11:10:00,7.32,7.33,7.3,7.31,206100.0,7.32,7.33,7.3,7.31,206100.0
2013-02-22 11:20:00,7.31,7.32,7.3,7.3,147100.0,7.31,7.32,7.3,7.3,147100.0
2013-02-22 11:30:00,7.3,7.35,7.3,7.35,221500.0,7.3,7.35,7.3,7.35,221500.0
2013-02-22 11:40:00,7.35,7.36,7.34,7.34,205100.0,7.35,7.36,7.34,7.34,205100.0
2013-02-22 11:50:00,7.34,7.36,7.33,7.33,514000.0,7.34,7.36,7.33,7.33,514000.0
2013-02-22 12:00:00,7.33,7.34,7.33,7.33,19800.0,7.33,7.34,7.33,7.33,19800.0
2013-02-22 12:10:00,7.33,7.34,7.3,7.31,1068800.0,7.33,7.34,7.3,7.31,1068800.0
2013-02-22 12:20:00,7.31,7.32,7.29,7.29,78300.0,7.31,7.32,7.29,7.29,78300.0
2013-02-22 12:30:00,7.29,7.3,7.29,7.3,15100.0,7.29,7.3,7.29,7.3,15100.0
2013-02-22 12:40:00,7.3,7.31,7.29,7.31,739100.0,7.3,7.31,7.29,7.31,739100.0
2013-02-22 12:50:00,7.31,7.33,7.31,7.33,599000.0,7.31,7.33,7.31,7.33,599000.0
2013-02-22 13:00:00,7.33,7.35,7.33,7.35,852900.0,7.33,7.35,7.33,7.35,852900.0
2013-02-22 13:10:00,7.34,7.38,7.34,7.38,244400.0,7.34,7.38,7.34,7.38,244400.0
2013-02-22 13:20:00,7.38,7.39,7.35,7.36,338600.0,7.38,7.39,7.35,7.36,338600.0
2013-02-22 13:30:00,7.35,7.37,7.34,7.36,987900.0,7.35,7.37,7.34,7.36,987900.0
2013-02-22 13:40:00,7.37,7.38,7.36,7.38,189500.0,7.37,7.38,7.36,7.38,189500.0
2013-02-22 13:50:00,7.38,7.4,7.37,7.4,126000.0,7.38,7.4,7.37,7.4,126000.0
2013-02-22 14:00:00,7.4,7.4,7.37,7.38,160300.0,7.4,7.4,7.37,7.38,160300.0
2013-02-22 14:10:00,7.37,7.38,7.35,7.36,99900.0,7.37,7.38,7.35,7.36,99900.0
2013-02-22 14:20:00,7.36,7.36,7.35,7.36,31500.0,7.36,7.36,7.35,7.36,31500.0
2013-02-22 14:30:00,7.36,7.39,7.35,7.39,267600.0,7.36,7.39,7.35,7.39,267600.0
2013-02-22 14:40:00,7.39,7.4,7.37,7.38,673400.0,7.39,7.4,7.37,7.38,673400.0
2013-02-22 14:50:00,7.37,7.39,7.37,7.39,98200.0,7.37,7.39,7.37,7.39,98200.0
2013-02-22 15:00:00,7.39,7.39,7.37,7.37,139500.0,7.39,7.39,7.37,7.37,139500.0
2013-02-22 15:10:00,7.38,7.38,7.37,7.38,48900.0,7.38,7.38,7.37,7.38,48900.0
2013-02-22 15:20:00,7.37,7.38,7.37,7.37,82700.0,7.37,7.38,7.37,7.37,82700.0
2013-02-22 15:30:00,7.37,7.38,7.37,7.38,131900.0,7.37,7.38,7.37,7.38,131900.0
2013-02-22 15:40:00,7.38,7.38,7.37,7.38,195700.0,7.38,7.38,7.37,7.38,195700.0
2013-02-22 15:50:00,7.38,7.4,7.35,7.38,2103400.0,7.38,7.4,7.35,7.38,2103400.0
2013-02-25 09:30:00,7.4,7.42,7.37,7.38,385200.0,7.4,7.42,7.37,7.38,385200.0
2013-02-25 09:40:00,7.38,7.44,7.37,7.44,1171800.0,7.38,7.44,7.37,7.44,1171800.0
2013-02-25 09:50:00,7.43,7.45,7.43,7.45,86900.0,7.43,7.45,7.43,7.45,86900.0
2013-02-25 10:00:00,7.45,7.47,7.44,7.46,656400.0,7.45,7.47,7.44,7.46,656400.0
2013-02-25 10:10:00,7.45,7.45,7.42,7.42,101200.0,7.45,7.45,7.42,7.42,101200.0
2013-02-25 10:20:00,7.42,7.43,7.36,7.38,226000.0,7.42,7.43,7.36,7.38,226000.0
2013-02-25 10:30:00,7.37,7.4,7.37,7.39,244700.0,7.37,7.4,7.37,7.39,244700.0
2013-02-25 10:40:00,7.38,7.42,7.38,7.41,418400.0,7.38,7.42,7.38,7.41,418400.0
2013-02-25 10:50:00,7.4,7.41,7.38,7.39,682000.0,7.4,7.41,7.38,7.39,682000.0
2013-02-25 11:00:00,7.38,7.39,7.35,7.38,461500.0,7.38,7.39,7.35,7.38,461500.0
2013-02-25 11:10:00,7.37,7.41,7.37,7.41,437000.0,7.37,7.41,7.37,7.41,437000.0
2013-02-25 11:20:00,7.4,7.41,7.38,7.38,201400.0,7.4,7.41,7.38,7.38,201400.0
2013-02-25 11:30:00,7.39,7.4,7.37,7.38,190300.0,7.39,7.4,7.37,7.38,190300.0
2013-02-25 11:40:00,7.38,7.39,7.37,7.38,117300.0,7.38,7.39,7.37,7.38,117300.0
2013-02-25 11:50:00,7.38,7.38,7.36,7.37,315700.0,7.38,7.38,7.36,7.37,315700.0
2013-02-25 12:00:00,7.37,7.4,7.34,7.37,863200.0,7.37,7.4,7.34,7.37,863200.0
2013-02-25 12:10:00,7.38,7.38,7.35,7.35,279900.0,7.38,7.38,7.35,7.35,279900.0
2013-02-25 12:20:00,7.35,7.37,7.35,7.37,100600.0,7.35,7.37,7.35,7.37,100600.0
2013-02-25 12:30:00,7.36,7.38,7.35,7.37,700500.0,7.36,7.38,7.35,7.37,700500.0
2013-02-25 12:40:00,7.37,7.38,7.36,7.38,59800.0,7.37,7.38,7.36,7.38,59800.0
2013-02-25 12:50:00,7.38,7.39,7.37,7.39,118000.0,7.38,7.39,7.37,7.39,118000.0
2013-02-25 13:00:00,7.39,7.4,7.38,7.39,190000.0,7.39,7.4,7.38,7.39,190000.0
2013-02-25 13:10:00,7.38,7.4,7.38,7.4,171400.0,7.38,7.4,7.38,7.4,171400.0
2013-02-25 13:20:00,7.4,7.4,7.39,7.4,95800.0,7.4,7.4,7.39,7.4,95800.0
2013-02-25 13:30:00,7.39,7.4,7.38,7.38,154700.0,7.39,7.4,7.38,7.38,154700.0
2013-02-25 13:40:00,7.39,7.39,7.38,7.39,170300.0,7.39,7.39,7.38,7.39,170300.0
2013-02-25 13:50:00,7.39,7.39,7.36,7.37,255900.0,7.39,7.39,7.36,7.37,255900.0
2013-02-25 14:00:00,7.36,7.39,7.36,7.39,386300.0,7.36,7.39,7.36,7.39,386300.0
2013-02-25 14:10:00,7.39,7.39,7.38,7.39,85700.0,7.39,7.39,7.38,7.39,85700.0
2013-02-25 14:20:00,7.39,7.39,7.38,7.39,134300.0,7.39,7.39,7.38,7.39,134300.0
2013-02-25 14:30:00,7.39,7.39,7.38,7.38,171300.0,7.39,7.39,7.38,7.38,171300.0
2013-02-25 14:40:00,7.38,7.39,7.36,7.36,348000.0,7.38,7.39,7.36,7.36,348000.0
2013-02-25 14:50:00,7.36,7.38,7.35,7.36,247200.0,7.36,7.38,7.35,7.36,247200.0
2013-02-25 15:00:00,7.36,7.37,7.35,7.35,144100.0,7.36,7.37,7.35,7.35,144100.0
2013-02-25 15:10:00,7.35,7.36,7.31,7.32,393000.0,7.35,7.36,7.31,7.32,393000.0
2013-02-25 15:20:00,7.32,7.32,7.29,7.29,243600.0,7.32,7.32,7.29,7.29,243600.0
2013-02-25 15:30:00,7.29,7.31,7.29,7.3,218100.0,7.29,7.31,7.29,7.3,218100.0
2013-02-25 15:40:00,7.3,7.31,7.27,7.27,351300.0,7.3,7.31,7.27,7.27,351300.0
2013-02-25 15:50:00,7.27,7.28,7.22,7.24,1162300.0,7.27,7.28,7.22,7.24,1162300.0
2013-02-26 09:30:00,7.24,7.28,7.23,7.24,327600.0,7.24,7.28,7.23,7.24,327600.0
2013-02-26 09:40:00,7.24,7.26,7.2,7.2,272000.0,7.24,7.26,7.2,7.2,272000.0
2013-02-26 09:50:00,7.2,7.22,7.19,7.21,277600.0,7.2,7.22,7.19,7.21,277600.0
2013-02-26 10:00:00,7.22,7.25,7.18,7.18,575900.0,7.22,7.25,7.18,7.18,575900.0
2013-02-26 10:10:00,7.19,7.24,7.18,7.24,2541800.0,7.19,7.24,7.18,7.24,2541800.0
2013-02-26 10:20:00,7.24,7.26,7.21,7.25,658900.0,7.24,7.26,7.21,7.25,658900.0
2013-02-26 10:30:00,7.26,7.27,7.24,7.25,638200.0,7.26,7.27,7.24,7.25,638200.0
2013-02-26 10:40:00,7.25,7.26,7.22,7.24,459600.0,7.25,7.26,7.22,7.24,459600.0
2013-02-26 10:50:00,7.25,7.26,7.23,7.25,530200.0,7.25,7.26,7.23,7.25,530200.0
2013-02-26 11:00:00,7.25,7.25,7.21,7.23,470100.0,7.25,7.25,7.21,7.23,470100.0
2013-02-26 11:10:00,7.23,7.28,7.22,7.28,510100.0,7.23,7.28,7.22,7.28,510100.0
2013-02-26 11:20:00,7.28,7.28,7.26,7.26,529200.0,7.28,7.28,7.26,7.26,529200.0
2013-02-26 11:30:00,7.26,7.27,7.25,7.26,228800.0,7.26,7.27,7.25,7.26,228800.0
2013-02-26 11:40:00,7.26,7.27,7.24,7.26,1378500.0,7.26,7.27,7.24,7.26,1378500.0
2013-02-26 11:50:00,7.26,7.28,7.26,7.27,361900.0,7.26,7.28,7.26,7.27,361900.0
2013-02-26 12:00:00,7.27,7.3,7.26,7.29,273300.0,7.27,7.3,7.26,7.29,273300.0
2013-02-26 12:10:00,7.29,7.3,7.28,7.29,338200.0,7.29,7.3,7.28,7.29,338200.0
2013-02-26 12:20:00,7.3,7.33,7.28,7.31,658700.0,7.3,7.33,7.28,7.31,658700.0
2013-02-26 12:30:00,7.31,7.32,7.31,7.32,40200.0,7.31,7.32,7.31,7.32,40200.0
2013-02-26 12:40:00,7.32,7.32,7.3,7.3,297200.0,7.32,7.32,7.3,7.3,297200.0
2013-02-26 12:50:00,7.31,7.31,7.3,7.3,33500.0,7.31,7.31,7.3,7.3,33500.0
2013-02-26 13:00:00,7.3,7.34,7.3,7.31,412500.0,7.3,7.34,7.3,7.31,412500.0
2013-02-26 13:10:00,7.31,7.32,7.3,7.31,207500.0,7.31,7.32,7.3,7.31,207500.0
2013-02-26 13:20:00,7.31,7.32,7.3,7.31,153400.0,7.31,7.32,7.3,7.31,153400.0
2013-02-26 13:30:00,7.31,7.32,7.3,7.31,155700.0,7.31,7.32,7.3,7.31,155700.0
2013-02-26 13:40:00,7.31,7.32,7.3,7.3,232200.0,7.31,7.32,7.3,7.3,232200.0
2013-02-26 13:50:00,7.3,7.31,7.3,7.31,246000.0,7.3,7.31,7.3,7.31,246000.0
2013-02-26 14:00:00,7.3,7.31,7.3,7.3,177400.0,7.3,7.31,7.3,7.3,177400.0
2013-02-26 14:10:00,7.3,7.31,7.28,7.28,255400.0,7.3,7.31,7.28,7.28,255400.0
2013-02-26 14:20:00,7.28,7.32,7.28,7.32,478900.0,7.28,7.32,7.28,7.32,478900.0
2013-02-26 14:30:00,7.32,7.33,7.3,7.33,281000.0,7.32,7.33,7.3,7.33,281000.0
2013-02-26 14:40:00,7.33,7.33,7.3,7.3,132700.0,7.33,7.33,7.3,7.3,132700.0
2013-02-26 14:50:00,7.31,7.32,7.3,7.32,186300.0,7.31,7.32,7.3,7.32,186300.0
2013-02-26 15:00:00,7.32,7.33,7.28,7.31,614100.0,7.32,7.33,7.28,7.31,614100.0
2013-02-26 15:10:00,7.31,7.31,7.28,7.29,239000.0,7.31,7.31,7.28,7.29,239000.0
2013-02-26 15:20:00,7.28,7.31,7.28,7.29,934800.0,7.28,7.31,7.28,7.29,934800.0
2013-02-26 15:30:00,7.29,7.29,7.27,7.29,439600.0,7.29,7.29,7.27,7.29,439600.0
2013-02-26 15:40:00,7.29,7.32,7.29,7.31,795800.0,7.29,7.32,7.29,7.31,795800.0
2013-02-26 15:50:00,7.3,7.31,7.3,7.31,1779200.0,7.3,7.31,7.3,7.31,1779200.0
2013-02-27 09:30:00,7.27,7.27,7.17,7.26,898200.0,7.27,7.27,7.17,7.26,898200.0
2013-02-27 09:40:00,7.26,7.28,7.23,7.23,429500.0,7.26,7.28,7.23,7.23,429500.0
2013-02-27 09:50:00,7.23,7.26,7.22,7.25,286800.0,7.23,7.26,7.22,7.25,286800.0
2013-02-27 10:00:00,7.25,7.26,7.21,7.22,514500.0,7.25,7.26,7.21,7.22,514500.0
2013-02-27 10:10:00,7.21,7.26,7.2,7.26,1309600.0,7.21,7.26,7.2,7.26,1309600.0
2013-02-27 10:20:00,7.26,7.27,7.22,7.22,1216800.0,7.26,7.27,7.22,7.22,1216800.0
2013-02-27 10:30:00,7.23,7.26,7.22,7.26,315500.0,7.23,7.26,7.22,7.26,315500.0
2013-02-27 10:40:00,7.26,7.26,7.23,7.23,447200.0,7.26,7.26,7.23,7.23,447200.0
2013-02-27 10:50:00,7.24,7.25,7.23,7.24,234700.0,7.24,7.25,7.23,7.24,234700.0
2013-02-27 11:00:00,7.24,7.26,7.23,7.25,728700.0,7.24,7.26,7.23,7.25,728700.0
2013-02-27 11:10:00,7.25,7.25,7.24,7.25,82500.0,7.25,7.25,7.24,7.25,82500.0
2013-02-27 11:20:00,7.25,7.26,7.23,7.25,1471200.0,7.25,7.26,7.23,7.25,1471200.0
2013-02-27 11:30:00,7.25,7.29,7.24,7.28,1552300.0,7.25,7.29,7.24,7.28,1552300.0
2013-02-27 11:40:00,7.28,7.32,7.27,7.31,1547300.0,7.28,7.32,7.27,7.31,1547300.0
2013-02-27 11:50:00,7.31,7.33,7.31,7.33,143000.0,7.31,7.33,7.31,7.33,143000.0
2013-02-27 12:00:00,7.33,7.34,7.32,7.34,80800.0,7.33,7.34,7.32,7.34,80800.0
2013-02-27 12:10:00,7.34,7.35,7.31,7.33,317700.0,7.34,7.35,7.31,7.33,317700.0
2013-02-27 12:20:00,7.33,7.37,7.33,7.36,400700.0,7.33,7.37,7.33,7.36,400700.0
2013-02-27 12:30:00,7.36,7.37,7.35,7.35,116400.0,7.36,7.37,7.35,7.35,116400.0
2013-02-27 12:40:00,7.36,7.36,7.35,7.35,56800.0,7.36,7.36,7.35,7.35,56800.0
2013-02-27 12:50:00,7.36,7.36,7.34,7.35,197500.0,7.36,7.36,7.34,7.35,197500.0
2013-02-27 13:00:00,7.35,7.36,7.33,7.36,272000.0,7.35,7.36,7.33,7.36,272000.0
2013-02-27 13:10:00,7.36,7.36,7.35,7.36,17400.0,7.36,7.36,7.35,7.36,17400.0
2013-02-27 13:20:00,7.35,7.36,7.35,7.36,34000.0,7.35,7.36,7.35,7.36,34000.0
2013-02-27 13:30:00,7.36,7.37,7.35,7.37,119400.0,7.36,7.37,7.35,7.37,119400.0
2013-02-27 13:40:00,7.37,7.38,7.36,7.36,102900.0,7.37,7.38,7.36,7.36,102900.0
2013-02-27 13:50:00,7.36,7.37,7.35,7.36,74500.0,7.36,7.37,7.35,7.36,74500.0
2013-02-27 14:00:00,7.36,7.37,7.33,7.35,712500.0,7.36,7.37,7.33,7.35,712500.0
2013-02-27 14:10:00,7.35,7.4,7.35,7.36,471700.0,7.35,7.4,7.35,7.36,471700.0
2013-02-27 14:20:00,7.36,7.39,7.36,7.36,344200.0,7.36,7.39,7.36,7.36,344200.0
2013-02-27 14:30:00,7.36,7.37,7.34,7.35,501900.0,7.36,7.37,7.34,7.35,501900.0
2013-02-27 14:40:00,7.34,7.35,7.33,7.35,149600.0,7.34,7.35,7.33,7.35,149600.0
2013-02-27 14:50:00,7.35,7.35,7.33,7.34,203600.0,7.35,7.35,7.33,7.34,203600.0
2013-02-27 15:00:00,7.34,7.35,7.34,7.35,71700.0,7.34,7.35,7.34,7.35,71700.0
2013-02-27 15:10:00,7.35,7.36,7.33,7.35,440000.0,7.35,7.36,7.33,7.35,440000.0
2013-02-27 15:20:00,7.35,7.36,7.33,7.34,705600.0,7.35,7.36,7.33,7.34,705600.0
2013-02-27 15:30:00,7.34,7.36,7.34,7.35,143800.0,7.34,7.36,7.34,7.35,143800.0
2013-02-27 15:40:00,7.36,7.36,7.33,7.33,210300.0,7.36,7.36,7.33,7.33,210300.0
2013-02-27 15:50:00,7.33,7.35,7.31,7.34,858600.0,7.33,7.35,7.31,7.34,858600.0
2013-02-28 09:30:00,7.31,7.37,7.29,7.37,290200.0,7.31,7.37,7.29,7.37,290200.0
2013-02-28 09:40:00,7.37,7.39,7.36,7.38,170200.0,7.37,7.39,7.36,7.38,170200.0
2013-02-28 09:50:00,7.38,7.38,7.36,7.38,229700.0,7.38,7.38,7.36,7.38,229700.0
2013-02-28 10:00:00,7.38,7.38,7.33,7.34,1149000.0,7.38,7.38,7.33,7.34,1149000.0
2013-02-28 10:10:00,7.34,7.36,7.33,7.35,343500.0,7.34,7.36,7.33,7.35,343500.0
2013-02-28 10:20:00,7.35,7.36,7.34,7.36,158700.0,7.35,7.36,7.34,7.36,158700.0
2013-02-28 10:30:00,7.36,7.38,7.35,7.38,188400.0,7.36,7.38,7.35,7.38,188400.0
2013-02-28 10:40:00,7.38,7.39,7.35,7.36,825300.0,7.38,7.39,7.35,7.36,825300.0
2013-02-28 10:50:00,7.35,7.36,7.34,7.36,153100.0,7.35,7.36,7.34,7.36,153100.0
2013-02-28 11:00:00,7.36,7.38,7.35,7.37,333700.0,7.36,7.38,7.35,7.37,333700.0
2013-02-28 11:10:00,7.37,7.37,7.36,7.36,119400.0,7.37,7.37,7.36,7.36,119400.0
2013-02-28 11:20:00,7.37,7.37,7.36,7.37,56000.0,7.37,7.37,7.36,7.37,56000.0
2013-02-28 11:30:00,7.36,7.37,7.34,7.36,206200.0,7.36,7.37,7.34,7.36,206200.0
2013-02-28 11:40:00,7.36,7.36,7.35,7.36,53600.0,7.36,7.36,7.35,7.36,53600.0
2013-02-28 11:50:00,7.36,7.36,7.34,7.36,168200.0,7.36,7.36,7.34,7.36,168200.0
2013-02-28 12:00:00,7.36,7.37,7.35,7.36,172200.0,7.36,7.37,7.35,7.36,172200.0
2013-02-28 12:10:00,7.36,7.37,7.35,7.37,199500.0,7.36,7.37,7.35,7.37,199500.0
2013-02-28 12:20:00,7.37,7.38,7.36,7.38,100900.0,7.37,7.38,7.36,7.38,100900.0
2013-02-28 12:30:00,7.38,7.38,7.37,7.38,106100.0,7.38,7.38,7.37,7.38,106100.0
2013-02-28 12:40:00,7.38,7.4,7.37,7.38,499600.0,7.38,7.4,7.37,7.38,499600.0
2013-02-28 12:50:00,7.39,7.39,7.36,7.38,933100.0,7.39,7.39,7.36,7.38,933100.0
2013-02-28 13:00:00,7.38,7.38,7.37,7.38,83200.0,7.38,7.38,7.37,7.38,83200.0
2013-02-28 13:10:00,7.38,7.39,7.37,7.38,182200.0,7.38,7.39,7.37,7.38,182200.0
2013-02-28 13:20:00,7.38,7.42,7.38,7.4,1265000.0,7.38,7.42,7.38,7.4,1265000.0
2013-02-28 13:30:00,7.41,7.42,7.39,7.42,613600.0,7.41,7.42,7.39,7.42,613600.0
2013-02-28 13:40:00,7.41,7.43,7.41,7.43,166400.0,7.41,7.43,7.41,7.43,166400.0
2013-02-28 13:50:00,7.43,7.45,7.41,7.41,752200.0,7.43,7.45,7.41,7.41,752200.0
2013-02-28 14:00:00,7.42,7.43,7.41,7.42,346500.0,7.42,7.43,7.41,7.42,346500.0
2013-02-28 14:10:00,7.42,7.44,7.41,7.43,404900.0,7.42,7.44,7.41,7.43,404900.0
2013-02-28 14:20:00,7.42,7.43,7.42,7.42,93000.0,7.42,7.43,7.42,7.42,93000.0
2013-02-28 14:30:00,7.43,7.43,7.41,7.42,231100.0,7.43,7.43,7.41,7.42,231100.0
2013-02-28 14:40:00,7.42,7.42,7.41,7.41,103600.0,7.42,7.42,7.41,7.41,103600.0
2013-02-28 14:50:00,7.42,7.43,7.41,7.43,131200.0,7.42,7.43,7.41,7.43,131200.0
2013-02-28 15:00:00,7.43,7.43,7.39,7.42,658600.0,7.43,7.43,7.39,7.42,658600.0
2013-02-28 15:10:00,7.42,7.44,7.41,7.42,1028100.0,7.42,7.44,7.41,7.42,1028100.0
2013-02-28 15:20:00,7.42,7.42,7.41,7.42,135800.0,7.42,7.42,7.41,7.42,135800.0
2013-02-28 15:30:00,7.42,7.42,7.41,7.42,182600.0,7.42,7.42,7.41,7.42,182600.0
2013-02-28 15:40:00,7.42,7.42,7.41,7.41,342900.0,7.42,7.42,7.41,7.41,342900.0
2013-02-28 15:50:00,7.42,7.42,7.4,7.4,1001200.0,7.42,7.42,7.4,7.4,1001200.0
2013-03-01 09:30:00,7.34,7.38,7.26,7.3,1210200.0,7.34,7.38,7.26,7.3,1210200.0
2013-03-01 09:40:00,7.3,7.32,7.28,7.31,682800.0,7.3,7.32,7.28,7.31,682800.0
2013-03-01 09:50:00,7.32,7.32,7.27,7.28,626400.0,7.32,7.32,7.27,7.28,626400.0
2013-03-01 10:00:00,7.29,7.31,7.27,7.3,608000.0,7.29,7.31,7.27,7.3,608000.0
2013-03-01 10:10:00,7.3,7.3,7.27,7.29,1262600.0,7.3,7.3,7.27,7.29,1262600.0
2013-03-01 10:20:00,7.29,7.3,7.28,7.29,130000.0,7.29,7.3,7.28,7.29,130000.0
2013-03-01 10:30:00,7.3,7.33,7.29,7.33,843000.0,7.3,7.33,7.29,7.33,843000.0
2013-03-01 10:40:00,7.32,7.33,7.32,7.33,56300.0,7.32,7.33,7.32,7.33,56300.0
2013-03-01 10:50:00,7.33,7.33,7.32,7.33,336400.0,7.33,7.33,7.32,7.33,336400.0
2013-03-01 11:00:00,7.33,7.36,7.32,7.36,359000.0,7.33,7.36,7.32,7.36,359000.0
2013-03-01 11:10:00,7.36,7.36,7.33,7.33,221800.0,7.36,7.36,7.33,7.33,221800.0
2013-03-01 11:20:00,7.33,7.35,7.33,7.33,193400.0,7.33,7.35,7.33,7.33,193400.0
2013-03-01 11:30:00,7.33,7.34,7.32,7.33,279600.0,7.33,7.34,7.32,7.33,279600.0
2013-03-01 11:40:00,7.32,7.33,7.29,7.31,519900.0,7.32,7.33,7.29,7.31,519900.0
2013-03-01 11:50:00,7.31,7.33,7.3,7.33,119200.0,7.31,7.33,7.3,7.33,119200.0
2013-03-01 12:00:00,7.33,7.35,7.32,7.35,163500.0,7.33,7.35,7.32,7.35,163500.0
2013-03-01 12:10:00,7.35,7.36,7.34,7.36,182300.0,7.35,7.36,7.34,7.36,182300.0
2013-03-01 12:20:00,7.36,7.38,7.35,7.36,673900.0,7.36,7.38,7.35,7.36,673900.0
2013-03-01 12:30:00,7.36,7.42,7.35,7.42,1183900.0,7.36,7.42,7.35,7.42,1183900.0
2013-03-01 12:40:00,7.42,7.42,7.41,7.42,49900.0,7.42,7.42,7.41,7.42,49900.0
2013-03-01 12:50:00,7.42,7.43,7.41,7.42,181700.0,7.42,7.43,7.41,7.42,181700.0
2013-03-01 13:00:00,7.42,7.42,7.4,7.4,117500.0,7.42,7.42,7.4,7.4,117500.0
2013-03-01 13:10:00,7.41,7.42,7.4,7.4,247400.0,7.41,7.42,7.4,7.4,247400.0
2013-03-01 13:20:00,7.41,7.41,7.4,7.41,79800.0,7.41,7.41,7.4,7.41,79800.0
2013-03-01 13:30:00,7.41,7.41,7.39,7.39,128400.0,7.41,7.41,7.39,7.39,128400.0
2013-03-01 13:40:00,7.4,7.4,7.39,7.39,76800.0,7.4,7.4,7.39,7.39,76800.0
2013-03-01 13:50:00,7.39,7.4,7.38,7.39,130800.0,7.39,7.4,7.38,7.39,130800.0
2013-03-01 14:00:00,7.4,7.41,7.39,7.4,134200.0,7.4,7.41,7.39,7.4,134200.0
2013-03-01 14:10:00,7.4,7.41,7.39,7.41,148400.0,7.4,7.41,7.39,7.41,148400.0
2013-03-01 14:20:00,7.41,7.42,7.4,7.4,168800.0,7.41,7.42,7.4,7.4,168800.0
2013-03-01 14:30:00,7.4,7.41,7.37,7.37,1319500.0,7.4,7.41,7.37,7.37,1319500.0
2013-03-01 14:40:00,7.38,7.38,7.35,7.36,254500.0,7.38,7.38,7.35,7.36,254500.0
2013-03-01 14:50:00,7.35,7.36,7.34,7.36,196200.0,7.35,7.36,7.34,7.36,196200.0
2013-03-01 15:00:00,7.36,7.37,7.35,7.37,223000.0,7.36,7.37,7.35,7.37,223000.0
2013-03-01 15:10:00,7.37,7.38,7.36,7.36,251100.0,7.37,7.38,7.36,7.36,251100.0
2013-03-01 15:20:00,7.36,7.37,7.36,7.36,148300.0,7.36,7.37,7.36,7.36,148300.0
2013-03-01 15:30:00,7.37,7.37,7.36,7.36,161100.0,7.37,7.37,7.36,7.36,161100.0
2013-03-01 15:40:00,7.36,7.37,7.36,7.36,237200.0,7.36,7.37,7.36,7.36,237200.0
2013-03-01 15:50:00,7.37,7.37,7.35,7.37,1108300.0,7.37,7.37,7.35,7.37,1108300.0
2013-03-04 09:30:00,7.37,7.37,7.3,7.35,331500.0,7.37,7.37,7.3,7.35,331500.0
2013-03-04 09:40:00,7.35,7.38,7.35,7.36,454700.0,7.35,7.38,7.35,7.36,454700.0
2013-03-04 09:50:00,7.35,7.38,7.33,7.38,1146800.0,7.35,7.38,7.33,7.38,1146800.0
2013-03-04 10:00:00,7.38,7.4,7.37,7.4,171100.0,7.38,7.4,7.37,7.4,171100.0
2013-03-04 10:10:00,7.4,7.4,7.38,7.39,379200.0,7.4,7.4,7.38,7.39,379200.0
2013-03-04 10:20:00,7.38,7.4,7.37,7.39,569500.0,7.38,7.4,7.37,7.39,569500.0
2013-03-04 10:30:00,7.39,7.4,7.35,7.36,751000.0,7.39,7.4,7.35,7.36,751000.0
2013-03-04 10:40:00,7.37,7.38,7.36,7.36,145300.0,7.37,7.38,7.36,7.36,145300.0
2013-03-04 10:50:00,7.37,7.38,7.33,7.34,352300.0,7.37,7.38,7.33,7.34,352300.0
2013-03-04 11:00:00,7.34,7.35,7.33,7.34,199900.0,7.34,7.35,7.33,7.34,199900.0
2013-03-04 11:10:00,7.34,7.36,7.34,7.34,234600.0,7.34,7.36,7.34,7.34,234600.0
2013-03-04 11:20:00,7.35,7.35,7.31,7.33,1557400.0,7.35,7.35,7.31,7.33,1557400.0
2013-03-04 11:30:00,7.32,7.35,7.32,7.34,475700.0,7.32,7.35,7.32,7.34,475700.0
2013-03-04 11:40:00,7.35,7.35,7.33,7.33,338600.0,7.35,7.35,7.33,7.33,338600.0
2013-03-04 11:50:00,7.33,7.34,7.33,7.34,85400.0,7.33,7.34,7.33,7.34,85400.0
2013-03-04 12:00:00,7.33,7.34,7.33,7.33,53500.0,7.33,7.34,7.33,7.33,53500.0
2013-03-04 12:10:00,7.34,7.34,7.32,7.33,243000.0,7.34,7.34,7.32,7.33,243000.0
2013-03-04 12:20:00,7.33,7.33,7.29,7.29,236800.0,7.33,7.33,7.29,7.29,236800.0
2013-03-04 12:30:00,7.29,7.3,7.27,7.28,349300.0,7.29,7.3,7.27,7.28,349300.0
2013-03-04 12:40:00,7.28,7.28,7.24,7.26,1595600.0,7.28,7.28,7.24,7.26,1595600.0
2013-03-04 12:50:00,7.26,7.27,7.26,7.27,271300.0,7.26,7.27,7.26,7.27,271300.0
2013-03-04 13:00:00,7.27,7.27,7.26,7.27,55900.0,7.27,7.27,7.26,7.27,55900.0
2013-03-04 13:10:00,7.27,7.27,7.26,7.27,75200.0,7.27,7.27,7.26,7.27,75200.0
2013-03-04 13:20:00,7.27,7.28,7.26,7.28,361700.0,7.27,7.28,7.26,7.28,361700.0
2013-03-04 13:30:00,7.27,7.29,7.27,7.29,141000.0,7.27,7.29,7.27,7.29,141000.0
2013-03-04 13:40:00,7.29,7.29,7.28,7.29,65400.0,7.29,7.29,7.28,7.29,65400.0
2013-03-04 13:50:00,7.29,7.31,7.28,7.31,265300.0,7.29,7.31,7.28,7.31,265300.0
2013-03-04 14:00:00,7.31,7.31,7.29,7.31,449700.0,7.31,7.31,7.29,7.31,449700.0
2013-03-04 14:10:00,7.31,7.31,7.3,7.31,92500.0,7.31,7.31,7.3,7.31,92500.0
2013-03-04 14:20:00,7.31,7.34,7.3,7.34,352300.0,7.31,7.34,7.3,7.34,352300.0
2013-03-04 14:30:00,7.33,7.34,7.3,7.32,561200.0,7.33,7.34,7.3,7.32,561200.0
2013-03-04 14:40:00,7.32,7.32,7.31,7.32,48900.0,7.32,7.32,7.31,7.32,48900.0
2013-03-04 14:50:00,7.32,7.32,7.31,7.32,59600.0,7.32,7.32,7.31,7.32,59600.0
2013-03-04 15:00:00,7.32,7.32,7.31,7.32,52800.0,7.32,7.32,7.31,7.32,52800.0
2013-03-04 15:10:00,7.32,7.32,7.31,7.32,84600.0,7.32,7.32,7.31,7.32,84600.0
2013-03-04 15:20:00,7.32,7.32,7.31,7.32,209800.0,7.32,7.32,7.31,7.32,209800.0
2013-03-04 15:30:00,7.32,7.32,7.3,7.32,1062900.0,7.32,7.32,7.3,7.32,1062900.0
2013-03-04 15:40:00,7.32,7.35,7.31,7.35,398600.0,7.32,7.35,7.31,7.35,398600.0
2013-03-04 15:50:00,7.35,7.36,7.34,7.35,900500.0,7.35,7.36,7.34,7.35,900500.0
2013-03-05 09:30:00,7.4,7.44,7.39,7.44,218600.0,7.4,7.44,7.39,7.44,218600.0
2013-03-05 09:40:00,7.43,7.44,7.37,7.39,378300.0,7.43,7.44,7.37,7.39,378300.0
2013-03-05 09:50:00,7.39,7.39,7.35,7.37,864700.0,7.39,7.39,7.35,7.37,864700.0
2013-03-05 10:00:00,7.37,7.38,7.33,7.33,704600.0,7.37,7.38,7.33,7.33,704600.0
2013-03-05 10:10:00,7.34,7.35,7.31,7.32,866800.0,7.34,7.35,7.31,7.32,866800.0
2013-03-05 10:20:00,7.32,7.33,7.3,7.31,539800.0,7.32,7.33,7.3,7.31,539800.0
2013-03-05 10:30:00,7.32,7.34,7.31,7.33,488300.0,7.32,7.34,7.31,7.33,488300.0
2013-03-05 10:40:00,7.33,7.35,7.32,7.33,379600.0,7.33,7.35,7.32,7.33,379600.0
2013-03-05 10:50:00,7.34,7.34,7.33,7.33,90900.0,7.34,7.34,7.33,7.33,90900.0
2013-03-05 11:00:00,7.33,7.35,7.31,7.35,532400.0,7.33,7.35,7.31,7.35,532400.0
2013-03-05 11:10:00,7.35,7.35,7.33,7.33,205900.0,7.35,7.35,7.33,7.33,205900.0
2013-03-05 11:20:00,7.33,7.35,7.33,7.35,131100.0,7.33,7.35,7.33,7.35,131100.0
2013-03-05 11:30:00,7.35,7.35,7.34,7.35,121500.0,7.35,7.35,7.34,7.35,121500.0
2013-03-05 11:40:00,7.35,7.38,7.35,7.37,564100.0,7.35,7.38,7.35,7.37,564100.0
2013-03-05 11:50:00,7.37,7.37,7.36,7.37,86700.0,7.37,7.37,7.36,7.37,86700.0
2013-03-05 12:00:00,7.37,7.37,7.36,7.37,113200.0,7.37,7.37,7.36,7.37,113200.0
2013-03-05 12:10:00,7.37,7.37,7.33,7.34,317700.0,7.37,7.37,7.33,7.34,317700.0
2013-03-05 12:20:00,7.34,7.34,7.31,7.32,310900.0,7.34,7.34,7.31,7.32,310900.0
2013-03-05 12:30:00,7.32,7.33,7.31,7.31,214200.0,7.32,7.33,7.31,7.31,214200.0
2013-03-05 12:40:00,7.32,7.32,7.3,7.32,257500.0,7.32,7.32,7.3,7.32,257500.0
2013-03-05 12:50:00,7.32,7.32,7.31,7.32,103100.0,7.32,7.32,7.31,7.32,103100.0
2013-03-05 13:00:00,7.32,7.32,7.29,7.29,249300.0,7.32,7.32,7.29,7.29,249300.0
2013-03-05 13:10:00,7.29,7.31,7.28,7.31,456000.0,7.29,7.31,7.28,7.31,456000.0
2013-03-05 13:20:00,7.31,7.34,7.3,7.32,496700.0,7.31,7.34,7.3,7.32,496700.0
2013-03-05 13:30:00,7.32,7.35,7.32,7.35,232700.0,7.32,7.35,7.32,7.35,232700.0
2013-03-05 13:40:00,7.35,7.37,7.35,7.36,183200.0,7.35,7.37,7.35,7.36,183200.0
2013-03-05 13:50:00,7.37,7.37,7.34,7.36,440400.0,7.37,7.37,7.34,7.36,440400.0
2013-03-05 14:00:00,7.36,7.36,7.34,7.35,109800.0,7.36,7.36,7.34,7.35,109800.0
2013-03-05 14:10:00,7.35,7.35,7.34,7.35,87300.0,7.35,7.35,7.34,7.35,87300.0
2013-03-05 14:20:00,7.35,7.35,7.34,7.35,171500.0,7.35,7.35,7.34,7.35,171500.0
2013-03-05 14:30:00,7.35,7.36,7.33,7.35,606800.0,7.35,7.36,7.33,7.35,606800.0
2013-03-05 14:40:00,7.36,7.36,7.34,7.36,312600.0,7.36,7.36,7.34,7.36,312600.0
2013-03-05 14:50:00,7.36,7.37,7.34,7.37,836400.0,7.36,7.37,7.34,7.37,836400.0
2013-03-05 15:00:00,7.37,7.38,7.36,7.38,644800.0,7.37,7.38,7.36,7.38,644800.0
2013-03-05 15:10:00,7.38,7.39,7.37,7.39,269200.0,7.38,7.39,7.37,7.39,269200.0
2013-03-05 15:20:00,7.39,7.4,7.38,7.39,367400.0,7.39,7.4,7.38,7.39,367400.0
2013-03-05 15:30:00,7.39,7.4,7.38,7.4,244000.0,7.39,7.4,7.38,7.4,244000.0
2013-03-05 15:40:00,7.4,7.4,7.37,7.38,351200.0,7.4,7.4,7.37,7.38,351200.0
2013-03-05 15:50:00,7.37,7.39,7.36,7.39,1334200.0,7.37,7.39,7.36,7.39,1334200.0
2013-03-06 09:30:00,7.43,7.47,7.35,7.47,876500.0,7.43,7.47,7.35,7.47,876500.0
2013-03-06 09:40:00,7.47,7.49,7.43,7.48,821800.0,7.47,7.49,7.43,7.48,821800.0
2013-03-06 09:50:00,7.48,7.55,7.48,7.55,1468400.0,7.48,7.55,7.48,7.55,1468400.0
2013-03-06 10:00:00,7.55,7.58,7.5,7.51,2857600.0,7.55,7.58,7.5,7.51,2857600.0
2013-03-06 10:10:00,7.51,7.55,7.5,7.53,1481400.0,7.51,7.55,7.5,7.53,1481400.0
2013-03-06 10:20:00,7.52,7.55,7.52,7.54,568300.0,7.52,7.55,7.52,7.54,568300.0
2013-03-06 10:30:00,7.54,7.54,7.5,7.52,666500.0,7.54,7.54,7.5,7.52,666500.0
2013-03-06 10:40:00,7.51,7.54,7.51,7.54,458100.0,7.51,7.54,7.51,7.54,458100.0
2013-03-06 10:50:00,7.54,7.54,7.5,7.51,513400.0,7.54,7.54,7.5,7.51,513400.0
2013-03-06 11:00:00,7.51,7.51,7.49,7.51,369900.0,7.51,7.51,7.49,7.51,369900.0
2013-03-06 11:10:00,7.51,7.51,7.49,7.5,205900.0,7.51,7.51,7.49,7.5,205900.0
2013-03-06 11:20:00,7.51,7.51,7.5,7.51,97100.0,7.51,7.51,7.5,7.51,97100.0
2013-03-06 11:30:00,7.51,7.52,7.5,7.52,407000.0,7.51,7.52,7.5,7.52,407000.0
2013-03-06 11:40:00,7.52,7.53,7.51,7.53,257200.0,7.52,7.53,7.51,7.53,257200.0
2013-03-06 11:50:00,7.53,7.54,7.52,7.54,155200.0,7.53,7.54,7.52,7.54,155200.0
2013-03-06 12:00:00,7.54,7.56,7.53,7.55,1738000.0,7.54,7.56,7.53,7.55,1738000.0
2013-03-06 12:10:00,7.55,7.56,7.55,7.55,147700.0,7.55,7.56,7.55,7.55,147700.0
2013-03-06 12:20:00,7.55,7.57,7.55,7.55,547500.0,7.55,7.57,7.55,7.55,547500.0
2013-03-06 12:30:00,7.55,7.56,7.54,7.56,1418600.0,7.55,7.56,7.54,7.56,1418600.0
2013-03-06 12:40:00,7.56,7.57,7.55,7.57,231900.0,7.56,7.57,7.55,7.57,231900.0
2013-03-06 12:50:00,7.56,7.57,7.54,7.55,1313600.0,7.56,7.57,7.54,7.55,1313600.0
2013-03-06 13:00:00,7.55,7.58,7.54,7.57,441100.0,7.55,7.58,7.54,7.57,441100.0
2013-03-06 13:10:00,7.57,7.59,7.57,7.57,242900.0,7.57,7.59,7.57,7.57,242900.0
2013-03-06 13:20:00,7.57,7.58,7.57,7.58,270200.0,7.57,7.58,7.57,7.58,270200.0
2013-03-06 13:30:00,7.58,7.62,7.57,7.62,394400.0,7.58,7.62,7.57,7.62,394400.0
2013-03-06 13:40:00,7.62,7.62,7.59,7.6,1603400.0,7.62,7.62,7.59,7.6,1603400.0
2013-03-06 13:50:00,7.6,7.62,7.59,7.61,612900.0,7.6,7.62,7.59,7.61,612900.0
2013-03-06 14:00:00,7.61,7.62,7.57,7.57,397800.0,7.61,7.62,7.57,7.57,397800.0
2013-03-06 14:10:00,7.57,7.58,7.55,7.58,450100.0,7.57,7.58,7.55,7.58,450100.0
2013-03-06 14:20:00,7.58,7.58,7.57,7.57,81500.0,7.58,7.58,7.57,7.57,81500.0
2013-03-06 14:30:00,7.57,7.59,7.57,7.57,256000.0,7.57,7.59,7.57,7.57,256000.0
2013-03-06 14:40:00,7.58,7.58,7.56,7.57,197300.0,7.58,7.58,7.56,7.57,197300.0
2013-03-06 14:50:00,7.58,7.58,7.56,7.57,341700.0,7.58,7.58,7.56,7.57,341700.0
2013-03-06 15:00:00,7.58,7.58,7.55,7.55,211700.0,7.58,7.58,7.55,7.55,211700.0
2013-03-06 15:10:00,7.55,7.56,7.54,7.55,338300.0,7.55,7.56,7.54,7.55,338300.0
2013-03-06 15:20:00,7.55,7.56,7.51,7.53,1342000.0,7.55,7.56,7.51,7.53,1342000.0
2013-03-06 15:30:00,7.53,7.54,7.52,7.52,466800.0,7.53,7.54,7.52,7.52,466800.0
2013-03-06 15:40:00,7.52,7.53,7.52,7.53,222800.0,7.52,7.53,7.52,7.53,222800.0
2013-03-06 15:50:00,7.52,7.53,7.5,7.53,855000.0,7.52,7.53,7.5,7.53,855000.0
2013-03-07 09:30:00,7.53,7.6,7.53,7.56,433300.0,7.53,7.6,7.53,7.56,433300.0
2013-03-07 09:40:00,7.56,7.57,7.5,7.51,336900.0,7.56,7.57,7.5,7.51,336900.0
2013-03-07 09:50:00,7.51,7.52,7.5,7.51,698800.0,7.51,7.52,7.5,7.51,698800.0
2013-03-07 10:00:00,7.5,7.51,7.44,7.49,1154900.0,7.5,7.51,7.44,7.49,1154900.0
2013-03-07 10:10:00,7.48,7.5,7.48,7.5,249600.0,7.48,7.5,7.48,7.5,249600.0
2013-03-07 10:20:00,7.5,7.5,7.48,7.49,236400.0,7.5,7.5,7.48,7.49,236400.0
2013-03-07 10:30:00,7.5,7.5,7.48,7.48,300700.0,7.5,7.5,7.48,7.48,300700.0
2013-03-07 10:40:00,7.49,7.5,7.48,7.5,144200.0,7.49,7.5,7.48,7.5,144200.0
2013-03-07 10:50:00,7.49,7.5,7.49,7.5,142800.0,7.49,7.5,7.49,7.5,142800.0
2013-03-07 11:00:00,7.5,7.51,7.49,7.5,457900.0,7.5,7.51,7.49,7.5,457900.0
2013-03-07 11:10:00,7.51,7.52,7.5,7.52,206300.0,7.51,7.52,7.5,7.52,206300.0
2013-03-07 11:20:00,7.52,7.52,7.51,7.51,317500.0,7.52,7.52,7.51,7.51,317500.0
2013-03-07 11:30:00,7.51,7.53,7.5,7.51,232100.0,7.51,7.53,7.5,7.51,232100.0
2013-03-07 11:40:00,7.52,7.52,7.51,7.51,74800.0,7.52,7.52,7.51,7.51,74800.0
2013-03-07 11:50:00,7.51,7.52,7.51,7.51,108200.0,7.51,7.52,7.51,7.51,108200.0
2013-03-07 12:00:00,7.51,7.52,7.5,7.5,98100.0,7.51,7.52,7.5,7.5,98100.0
2013-03-07 12:10:00,7.5,7.51,7.5,7.5,58100.0,7.5,7.51,7.5,7.5,58100.0
2013-03-07 12:20:00,7.5,7.51,7.5,7.51,51700.0,7.5,7.51,7.5,7.51,51700.0
2013-03-07 12:30:00,7.51,7.51,7.5,7.5,121500.0,7.51,7.51,7.5,7.5,121500.0
2013-03-07 12:40:00,7.5,7.51,7.49,7.5,323800.0,7.5,7.51,7.49,7.5,323800.0
2013-03-07 12:50:00,7.5,7.51,7.5,7.51,42800.0,7.5,7.51,7.5,7.51,42800.0
2013-03-07 13:00:00,7.5,7.51,7.5,7.51,81100.0,7.5,7.51,7.5,7.51,81100.0
2013-03-07 13:10:00,7.5,7.51,7.5,7.5,71600.0,7.5,7.51,7.5,7.5,71600.0
2013-03-07 13:20:00,7.51,7.51,7.49,7.49,252000.0,7.51,7.51,7.49,7.49,252000.0
2013-03-07 13:30:00,7.5,7.5,7.47,7.48,317700.0,7.5,7.5,7.47,7.48,317700.0
2013-03-07 13:40:00,7.48,7.48,7.47,7.47,82800.0,7.48,7.48,7.47,7.47,82800.0
2013-03-07 13:50:00,7.47,7.48,7.47,7.47,191400.0,7.47,7.48,7.47,7.47,191400.0
2013-03-07 14:00:00,7.47,7.48,7.46,7.47,324300.0,7.47,7.48,7.46,7.47,324300.0
2013-03-07 14:10:00,7.47,7.48,7.47,7.48,72700.0,7.47,7.48,7.47,7.48,72700.0
2013-03-07 14:20:00,7.48,7.48,7.46,7.47,219200.0,7.48,7.48,7.46,7.47,219200.0
2013-03-07 14:30:00,7.48,7.48,7.46,7.46,172200.0,7.48,7.48,7.46,7.46,172200.0
2013-03-07 14:40:00,7.46,7.46,7.43,7.46,412800.0,7.46,7.46,7.43,7.46,412800.0
2013-03-07 14:50:00,7.45,7.46,7.45,7.46,81000.0,7.45,7.46,7.45,7.46,81000.0
2013-03-07 15:00:00,7.46,7.46,7.45,7.45,129400.0,7.46,7.46,7.45,7.45,129400.0
2013-03-07 15:10:00,7.45,7.46,7.45,7.46,183000.0,7.45,7.46,7.45,7.46,183000.0
2013-03-07 15:20:00,7.45,7.46,7.45,7.45,171100.0,7.45,7.46,7.45,7.45,171100.0
2013-03-07 15:30:00,7.46,7.47,7.45,7.47,439000.0,7.46,7.47,7.45,7.47,439000.0
2013-03-07 15:40:00,7.46,7.47,7.42,7.44,941100.0,7.46,7.47,7.42,7.44,941100.0
2013-03-07 15:50:00,7.45,7.45,7.43,7.44,1046500.0,7.45,7.45,7.43,7.44,1046500.0
2013-03-08 09:30:00,7.45,7.5,7.44,7.48,272900.0,7.45,7.5,7.44,7.48,272900.0
2013-03-08 09:40:00,7.47,7.49,7.43,7.45,161300.0,7.47,7.49,7.43,7.45,161300.0
2013-03-08 09:50:00,7.44,7.57,7.44,7.56,906300.0,7.44,7.57,7.44,7.56,906300.0
2013-03-08 10:00:00,7.56,7.56,7.43,7.45,767400.0,7.56,7.56,7.43,7.45,767400.0
2013-03-08 10:10:00,7.45,7.46,7.41,7.46,288800.0,7.45,7.46,7.41,7.46,288800.0
2013-03-08 10:20:00,7.46,7.47,7.43,7.46,830500.0,7.46,7.47,7.43,7.46,830500.0
2013-03-08 10:30:00,7.46,7.47,7.45,7.47,143000.0,7.46,7.47,7.45,7.47,143000.0
2013-03-08 10:40:00,7.47,7.48,7.45,7.46,121300.0,7.47,7.48,7.45,7.46,121300.0
2013-03-08 10:50:00,7.46,7.47,7.44,7.47,169500.0,7.46,7.47,7.44,7.47,169500.0
2013-03-08 11:00:00,7.47,7.48,7.46,7.48,132500.0,7.47,7.48,7.46,7.48,132500.0
2013-03-08 11:10:00,7.48,7.5,7.47,7.49,525500.0,7.48,7.5,7.47,7.49,525500.0
2013-03-08 11:20:00,7.48,7.48,7.47,7.47,72400.0,7.48,7.48,7.47,7.47,72400.0
2013-03-08 11:30:00,7.48,7.49,7.47,7.49,138500.0,7.48,7.49,7.47,7.49,138500.0
2013-03-08 11:40:00,7.49,7.5,7.48,7.5,121900.0,7.49,7.5,7.48,7.5,121900.0
2013-03-08 11:50:00,7.5,7.5,7.49,7.49,86200.0,7.5,7.5,7.49,7.49,86200.0
2013-03-08 12:00:00,7.49,7.5,7.48,7.5,175900.0,7.49,7.5,7.48,7.5,175900.0
2013-03-08 12:10:00,7.5,7.5,7.47,7.49,244400.0,7.5,7.5,7.47,7.49,244400.0
2013-03-08 12:20:00,7.49,7.51,7.49,7.49,212100.0,7.49,7.51,7.49,7.49,212100.0
2013-03-08 12:30:00,7.49,7.5,7.48,7.48,55200.0,7.49,7.5,7.48,7.48,55200.0
2013-03-08 12:40:00,7.48,7.49,7.47,7.48,88500.0,7.48,7.49,7.47,7.48,88500.0
2013-03-08 12:50:00,7.47,7.5,7.47,7.49,821800.0,7.47,7.5,7.47,7.49,821800.0
2013-03-08 13:00:00,7.49,7.5,7.47,7.47,188000.0,7.49,7.5,7.47,7.47,188000.0
2013-03-08 13:10:00,7.47,7.48,7.47,7.48,48000.0,7.47,7.48,7.47,7.48,48000.0
2013-03-08 13:20:00,7.48,7.48,7.45,7.46,160500.0,7.48,7.48,7.45,7.46,160500.0
2013-03-08 13:30:00,7.47,7.48,7.46,7.48,317900.0,7.47,7.48,7.46,7.48,317900.0
2013-03-08 13:40:00,7.48,7.48,7.46,7.46,470700.0,7.48,7.48,7.46,7.46,470700.0
2013-03-08 13:50:00,7.47,7.47,7.46,7.47,79500.0,7.47,7.47,7.46,7.47,79500.0
2013-03-08 14:00:00,7.47,7.48,7.46,7.48,172800.0,7.47,7.48,7.46,7.48,172800.0
2013-03-08 14:10:00,7.48,7.5,7.48,7.5,177000.0,7.48,7.5,7.48,7.5,177000.0
2013-03-08 14:20:00,7.5,7.5,7.48,7.49,117000.0,7.5,7.5,7.48,7.49,117000.0
2013-03-08 14:30:00,7.49,7.49,7.48,7.48,128500.0,7.49,7.49,7.48,7.48,128500.0
2013-03-08 14:40:00,7.48,7.49,7.47,7.48,82600.0,7.48,7.49,7.47,7.48,82600.0
2013-03-08 14:50:00,7.48,7.5,7.47,7.5,202400.0,7.48,7.5,7.47,7.5,202400.0
2013-03-08 15:00:00,7.5,7.5,7.49,7.5,100100.0,7.5,7.5,7.49,7.5,100100.0
2013-03-08 15:10:00,7.5,7.5,7.47,7.5,1161600.0,7.5,7.5,7.47,7.5,1161600.0
2013-03-08 15:20:00,7.5,7.5,7.49,7.49,81400.0,7.5,7.5,7.49,7.49,81400.0
2013-03-08 15:30:00,7.5,7.5,7.48,7.49,218200.0,7.5,7.5,7.48,7.49,218200.0
2013-03-08 15:40:00,7.48,7.5,7.48,7.5,321900.0,7.48,7.5,7.48,7.5,321900.0
2013-03-08 15:50:00,7.5,7.5,7.47,7.48,801000.0,7.5,7.5,7.47,7.48,801000.0
2013-03-11 09:30:00,7.47,7.49,7.33,7.38,1079900.0,7.47,7.49,7.33,7.38,1079900.0
2013-03-11 09:40:00,7.38,7.46,7.34,7.45,1117700.0,7.38,7.46,7.34,7.45,1117700.0
2013-03-11 09:50:00,7.45,7.48,7.44,7.48,827500.0,7.45,7.48,7.44,7.48,827500.0
2013-03-11 10:00:00,7.47,7.52,7.46,7.47,1078500.0,7.47,7.52,7.46,7.47,1078500.0
2013-03-11 10:10:00,7.46,7.5,7.43,7.44,1405700.0,7.46,7.5,7.43,7.44,1405700.0
2013-03-11 10:20:00,7.44,7.46,7.42,7.45,660400.0,7.44,7.46,7.42,7.45,660400.0
2013-03-11 10:30:00,7.44,7.46,7.44,7.46,112000.0,7.44,7.46,7.44,7.46,112000.0
2013-03-11 10:40:00,7.46,7.49,7.45,7.48,532000.0,7.46,7.49,7.45,7.48,532000.0
2013-03-11 10:50:00,7.48,7.49,7.46,7.49,205100.0,7.48,7.49,7.46,7.49,205100.0
2013-03-11 11:00:00,7.49,7.51,7.47,7.49,843000.0,7.49,7.51,7.47,7.49,843000.0
2013-03-11 11:10:00,7.5,7.5,7.49,7.5,73400.0,7.5,7.5,7.49,7.5,73400.0
2013-03-11 11:20:00,7.5,7.5,7.46,7.48,391400.0,7.5,7.5,7.46,7.48,391400.0
2013-03-11 11:30:00,7.47,7.48,7.46,7.48,290100.0,7.47,7.48,7.46,7.48,290100.0
2013-03-11 11:40:00,7.47,7.49,7.47,7.49,189400.0,7.47,7.49,7.47,7.49,189400.0
2013-03-11 11:50:00,7.48,7.49,7.48,7.48,81500.0,7.48,7.49,7.48,7.48,81500.0
2013-03-11 12:00:00,7.48,7.49,7.48,7.48,53400.0,7.48,7.49,7.48,7.48,53400.0
2013-03-11 12:10:00,7.48,7.49,7.48,7.49,102800.0,7.48,7.49,7.48,7.49,102800.0
2013-03-11 12:20:00,7.48,7.49,7.48,7.48,125500.0,7.48,7.49,7.48,7.48,125500.0
2013-03-11 12:30:00,7.48,7.51,7.48,7.51,209500.0,7.48,7.51,7.48,7.51,209500.0
2013-03-11 12:40:00,7.5,7.51,7.48,7.48,247900.0,7.5,7.51,7.48,7.48,247900.0
2013-03-11 12:50:00,7.48,7.49,7.47,7.49,191700.0,7.48,7.49,7.47,7.49,191700.0
2013-03-11 13:00:00,7.49,7.5,7.49,7.5,69400.0,7.49,7.5,7.49,7.5,69400.0
2013-03-11 13:10:00,7.5,7.5,7.48,7.49,57400.0,7.5,7.5,7.48,7.49,57400.0
2013-03-11 13:20:00,7.49,7.49,7.48,7.49,47800.0,7.49,7.49,7.48,7.49,47800.0
2013-03-11 13:30:00,7.48,7.49,7.48,7.49,58100.0,7.48,7.49,7.48,7.49,58100.0
2013-03-11 13:40:00,7.49,7.49,7.48,7.49,56000.0,7.49,7.49,7.48,7.49,56000.0
2013-03-11 13:50:00,7.49,7.49,7.47,7.47,91000.0,7.49,7.49,7.47,7.47,91000.0
2013-03-11 14:00:00,7.47,7.48,7.46,7.47,118000.0,7.47,7.48,7.46,7.47,118000.0
2013-03-11 14:10:00,7.46,7.47,7.46,7.47,55700.0,7.46,7.47,7.46,7.47,55700.0
2013-03-11 14:20:00,7.47,7.47,7.46,7.47,55800.0,7.47,7.47,7.46,7.47,55800.0
2013-03-11 14:30:00,7.47,7.47,7.45,7.46,129400.0,7.47,7.47,7.45,7.46,129400.0
2013-03-11 14:40:00,7.46,7.47,7.45,7.47,173600.0,7.46,7.47,7.45,7.47,173600.0
2013-03-11 14:50:00,7.47,7.47,7.46,7.47,53800.0,7.47,7.47,7.46,7.47,53800.0
2013-03-11 15:00:00,7.47,7.48,7.46,7.47,292100.0,7.47,7.48,7.46,7.47,292100.0
2013-03-11 15:10:00,7.47,7.48,7.46,7.48,253200.0,7.47,7.48,7.46,7.48,253200.0
2013-03-11 15:20:00,7.48,7.48,7.47,7.48,83400.0,7.48,7.48,7.47,7.48,83400.0
2013-03-11 15:30:00,7.48,7.49,7.47,7.49,203900.0,7.48,7.49,7.47,7.49,203900.0
2013-03-11 15:40:00,7.49,7.5,7.48,7.5,308600.0,7.49,7.5,7.48,7.5,308600.0
2013-03-11 15:50:00,7.5,7.51,7.49,7.49,844500.0,7.5,7.51,7.49,7.49,844500.0
2013-03-12 09:30:00,7.48,7.52,7.46,7.49,255500.0,7.48,7.52,7.46,7.49,255500.0
2013-03-12 09:40:00,7.49,7.54,7.48,7.52,705400.0,7.49,7.54,7.48,7.52,705400.0
2013-03-12 09:50:00,7.52,7.55,7.51,7.53,470400.0,7.52,7.55,7.51,7.53,470400.0
2013-03-12 10:00:00,7.52,7.54,7.51,7.54,473300.0,7.52,7.54,7.51,7.54,473300.0
2013-03-12 10:10:00,7.54,7.56,7.53,7.54,182500.0,7.54,7.56,7.53,7.54,182500.0
2013-03-12 10:20:00,7.54,7.56,7.53,7.55,238500.0,7.54,7.56,7.53,7.55,238500.0
2013-03-12 10:30:00,7.55,7.55,7.54,7.55,31400.0,7.55,7.55,7.54,7.55,31400.0
2013-03-12 10:40:00,7.55,7.55,7.54,7.54,48100.0,7.55,7.55,7.54,7.54,48100.0
2013-03-12 10:50:00,7.54,7.56,7.51,7.53,804900.0,7.54,7.56,7.51,7.53,804900.0
2013-03-12 11:00:00,7.54,7.54,7.5,7.51,301700.0,7.54,7.54,7.5,7.51,301700.0
2013-03-12 11:10:00,7.51,7.53,7.5,7.51,571700.0,7.51,7.53,7.5,7.51,571700.0
2013-03-12 11:20:00,7.51,7.53,7.5,7.51,181000.0,7.51,7.53,7.5,7.51,181000.0
2013-03-12 11:30:00,7.5,7.52,7.49,7.52,79100.0,7.5,7.52,7.49,7.52,79100.0
2013-03-12 11:40:00,7.51,7.53,7.5,7.52,100900.0,7.51,7.53,7.5,7.52,100900.0
2013-03-12 11:50:00,7.53,7.53,7.52,7.53,31900.0,7.53,7.53,7.52,7.53,31900.0
2013-03-12 12:00:00,7.52,7.53,7.51,7.53,134300.0,7.52,7.53,7.51,7.53,134300.0
2013-03-12 12:10:00,7.52,7.54,7.52,7.53,72000.0,7.52,7.54,7.52,7.53,72000.0
2013-03-12 12:20:00,7.53,7.54,7.51,7.51,173800.0,7.53,7.54,7.51,7.51,173800.0
2013-03-12 12:30:00,7.51,7.54,7.51,7.54,463300.0,7.51,7.54,7.51,7.54,463300.0
2013-03-12 12:40:00,7.54,7.57,7.52,7.57,1327200.0,7.54,7.57,7.52,7.57,1327200.0
2013-03-12 12:50:00,7.57,7.62,7.56,7.62,1886000.0,7.57,7.62,7.56,7.62,1886000.0
2013-03-12 13:00:00,7.61,7.64,7.6,7.61,1194300.0,7.61,7.64,7.6,7.61,1194300.0
2013-03-12 13:10:00,7.61,7.65,7.6,7.63,2048600.0,7.61,7.65,7.6,7.63,2048600.0
2013-03-12 13:20:00,7.63,7.64,7.62,7.64,806700.0,7.63,7.64,7.62,7.64,806700.0
2013-03-12 13:30:00,7.63,7.64,7.61,7.62,734100.0,7.63,7.64,7.61,7.62,734100.0
2013-03-12 13:40:00,7.62,7.63,7.61,7.61,1158600.0,7.62,7.63,7.61,7.61,1158600.0
2013-03-12 13:50:00,7.62,7.62,7.59,7.61,253400.0,7.62,7.62,7.59,7.61,253400.0
2013-03-12 14:00:00,7.61,7.61,7.57,7.59,602200.0,7.61,7.61,7.57,7.59,602200.0
2013-03-12 14:10:00,7.58,7.58,7.56,7.57,130700.0,7.58,7.58,7.56,7.57,130700.0
2013-03-12 14:20:00,7.57,7.58,7.56,7.56,484300.0,7.57,7.58,7.56,7.56,484300.0
2013-03-12 14:30:00,7.56,7.58,7.56,7.58,77000.0,7.56,7.58,7.56,7.58,77000.0
2013-03-12 14:40:00,7.58,7.59,7.57,7.59,100000.0,7.58,7.59,7.57,7.59,100000.0
2013-03-12 14:50:00,7.58,7.59,7.58,7.59,36000.0,7.58,7.59,7.58,7.59,36000.0
2013-03-12 15:00:00,7.58,7.59,7.58,7.59,62900.0,7.58,7.59,7.58,7.59,62900.0
2013-03-12 15:10:00,7.58,7.61,7.58,7.61,248800.0,7.58,7.61,7.58,7.61,248800.0
2013-03-12 15:20:00,7.61,7.61,7.6,7.61,110300.0,7.61,7.61,7.6,7.61,110300.0
2013-03-12 15:30:00,7.6,7.61,7.57,7.58,583400.0,7.6,7.61,7.57,7.58,583400.0
2013-03-12 15:40:00,7.58,7.6,7.57,7.57,746500.0,7.58,7.6,7.57,7.57,746500.0
2013-03-12 15:50:00,7.57,7.6,7.57,7.59,1036500.0,7.57,7.6,7.57,7.59,1036500.0
2013-03-13 09:30:00,7.58,7.58,7.52,7.52,188500.0,7.58,7.58,7.52,7.52,188500.0
2013-03-13 09:40:00,7.52,7.53,7.48,7.53,235100.0,7.52,7.53,7.48,7.53,235100.0
2013-03-13 09:50:00,7.52,7.55,7.5,7.54,228200.0,7.52,7.55,7.5,7.54,228200.0
2013-03-13 10:00:00,7.54,7.54,7.51,7.53,708000.0,7.54,7.54,7.51,7.53,708000.0
2013-03-13 10:10:00,7.54,7.55,7.53,7.54,66900.0,7.54,7.55,7.53,7.54,66900.0
2013-03-13 10:20:00,7.54,7.55,7.54,7.55,42900.0,7.54,7.55,7.54,7.55,42900.0
2013-03-13 10:30:00,7.54,7.55,7.52,7.52,58100.0,7.54,7.55,7.52,7.52,58100.0
2013-03-13 10:40:00,7.52,7.53,7.52,7.52,32300.0,7.52,7.53,7.52,7.52,32300.0
2013-03-13 10:50:00,7.52,7.53,7.51,7.51,90700.0,7.52,7.53,7.51,7.51,90700.0
2013-03-13 11:00:00,7.51,7.52,7.51,7.51,58700.0,7.51,7.52,7.51,7.51,58700.0
2013-03-13 11:10:00,7.51,7.52,7.51,7.52,44400.0,7.51,7.52,7.51,7.52,44400.0
2013-03-13 11:20:00,7.52,7.52,7.45,7.51,2425900.0,7.52,7.52,7.45,7.51,2425900.0
2013-03-13 11:30:00,7.51,7.52,7.5,7.52,192000.0,7.51,7.52,7.5,7.52,192000.0
2013-03-13 11:40:00,7.52,7.52,7.51,7.52,26800.0,7.52,7.52,7.51,7.52,26800.0
2013-03-13 11:50:00,7.52,7.52,7.51,7.51,100800.0,7.52,7.52,7.51,7.51,100800.0
2013-03-13 12:00:00,7.52,7.52,7.51,7.51,21800.0,7.52,7.52,7.51,7.51,21800.0
2013-03-13 12:10:00,7.52,7.52,7.5,7.5,193900.0,7.52,7.52,7.5,7.5,193900.0
2013-03-13 12:20:00,7.5,7.51,7.5,7.51,60800.0,7.5,7.51,7.5,7.51,60800.0
2013-03-13 12:30:00,7.51,7.52,7.51,7.52,134600.0,7.51,7.52,7.51,7.52,134600.0
2013-03-13 12:40:00,7.52,7.52,7.51,7.52,38100.0,7.52,7.52,7.51,7.52,38100.0
2013-03-13 12:50:00,7.51,7.52,7.51,7.51,59000.0,7.51,7.52,7.51,7.51,59000.0
2013-03-13 13:00:00,7.52,7.52,7.5,7.51,137700.0,7.52,7.52,7.5,7.51,137700.0
2013-03-13 13:10:00,7.5,7.51,7.5,7.51,27400.0,7.5,7.51,7.5,7.51,27400.0
2013-03-13 13:20:00,7.51,7.51,7.5,7.51,24400.0,7.51,7.51,7.5,7.51,24400.0
2013-03-13 13:30:00,7.5,7.51,7.5,7.51,46600.0,7.5,7.51,7.5,7.51,46600.0
2013-03-13 13:40:00,7.51,7.51,7.5,7.51,88800.0,7.51,7.51,7.5,7.51,88800.0
2013-03-13 13:50:00,7.51,7.51,7.5,7.51,55700.0,7.51,7.51,7.5,7.51,55700.0
2013-03-13 14:00:00,7.5,7.51,7.5,7.5,40200.0,7.5,7.51,7.5,7.5,40200.0
2013-03-13 14:10:00,7.5,7.51,7.5,7.51,37300.0,7.5,7.51,7.5,7.51,37300.0
2013-03-13 14:20:00,7.5,7.51,7.49,7.51,329400.0,7.5,7.51,7.49,7.51,329400.0
2013-03-13 14:30:00,7.51,7.51,7.5,7.51,26600.0,7.51,7.51,7.5,7.51,26600.0
2013-03-13 14:40:00,7.5,7.51,7.5,7.51,33200.0,7.5,7.51,7.5,7.51,33200.0
2013-03-13 14:50:00,7.5,7.51,7.5,7.51,48000.0,7.5,7.51,7.5,7.51,48000.0
2013-03-13 15:00:00,7.5,7.51,7.5,7.51,53700.0,7.5,7.51,7.5,7.51,53700.0
2013-03-13 15:10:00,7.5,7.51,7.5,7.51,116000.0,7.5,7.51,7.5,7.51,116000.0
2013-03-13 15:20:00,7.51,7.51,7.5,7.51,61400.0,7.51,7.51,7.5,7.51,61400.0
2013-03-13 15:30:00,7.51,7.53,7.5,7.53,319900.0,7.51,7.53,7.5,7.53,319900.0
2013-03-13 15:40:00,7.53,7.53,7.51,7.52,187900.0,7.53,7.53,7.51,7.52,187900.0
2013-03-13 15:50:00,7.51,7.53,7.51,7.52,504500.0,7.51,7.53,7.51,7.52,504500.0
2013-03-14 09:30:00,7.58,7.58,7.51,7.52,266900.0,7.58,7.58,7.51,7.52,266900.0
2013-03-14 09:40:00,7.52,7.54,7.52,7.52,79400.0,7.52,7.54,7.52,7.52,79400.0
2013-03-14 09:50:00,7.52,7.54,7.51,7.52,430700.0,7.52,7.54,7.51,7.52,430700.0
2013-03-14 10:00:00,7.51,7.54,7.49,7.53,537100.0,7.51,7.54,7.49,7.53,537100.0
2013-03-14 10:10:00,7.53,7.54,7.51,7.52,216300.0,7.53,7.54,7.51,7.52,216300.0
2013-03-14 10:20:00,7.51,7.53,7.49,7.52,875100.0,7.51,7.53,7.49,7.52,875100.0
2013-03-14 10:30:00,7.52,7.53,7.5,7.5,607600.0,7.52,7.53,7.5,7.5,607600.0
2013-03-14 10:40:00,7.51,7.54,7.5,7.53,167900.0,7.51,7.54,7.5,7.53,167900.0
2013-03-14 10:50:00,7.54,7.54,7.53,7.54,44100.0,7.54,7.54,7.53,7.54,44100.0
2013-03-14 11:00:00,7.54,7.54,7.51,7.53,246800.0,7.54,7.54,7.51,7.53,246800.0
2013-03-14 11:10:00,7.53,7.53,7.49,7.49,510100.0,7.53,7.53,7.49,7.49,510100.0
2013-03-14 11:20:00,7.5,7.5,7.49,7.49,47300.0,7.5,7.5,7.49,7.49,47300.0
2013-03-14 11:30:00,7.49,7.52,7.49,7.52,102300.0,7.49,7.52,7.49,7.52,102300.0
2013-03-14 11:40:00,7.52,7.52,7.51,7.52,61300.0,7.52,7.52,7.51,7.52,61300.0
2013-03-14 11:50:00,7.52,7.53,7.51,7.52,110100.0,7.52,7.53,7.51,7.52,110100.0
2013-03-14 12:00:00,7.51,7.52,7.5,7.52,130500.0,7.51,7.52,7.5,7.52,130500.0
2013-03-14 12:10:00,7.52,7.52,7.51,7.52,37500.0,7.52,7.52,7.51,7.52,37500.0
2013-03-14 12:20:00,7.52,7.52,7.51,7.52,89000.0,7.52,7.52,7.51,7.52,89000.0
2013-03-14 12:30:00,7.52,7.53,7.51,7.53,90800.0,7.52,7.53,7.51,7.53,90800.0
2013-03-14 12:40:00,7.53,7.53,7.52,7.53,37700.0,7.53,7.53,7.52,7.53,37700.0
2013-03-14 12:50:00,7.52,7.53,7.51,7.53,146600.0,7.52,7.53,7.51,7.53,146600.0
2013-03-14 13:00:00,7.53,7.54,7.52,7.52,195600.0,7.53,7.54,7.52,7.52,195600.0
2013-03-14 13:10:00,7.52,7.53,7.51,7.52,135600.0,7.52,7.53,7.51,7.52,135600.0
2013-03-14 13:20:00,7.52,7.52,7.51,7.52,26800.0,7.52,7.52,7.51,7.52,26800.0
2013-03-14 13:30:00,7.52,7.52,7.49,7.5,225600.0,7.52,7.52,7.49,7.5,225600.0
2013-03-14 13:40:00,7.5,7.51,7.49,7.51,137000.0,7.5,7.51,7.49,7.51,137000.0
2013-03-14 13:50:00,7.51,7.51,7.48,7.49,199100.0,7.51,7.51,7.48,7.49,199100.0
2013-03-14 14:00:00,7.49,7.51,7.48,7.51,101200.0,7.49,7.51,7.48,7.51,101200.0
2013-03-14 14:10:00,7.51,7.51,7.5,7.51,47500.0,7.51,7.51,7.5,7.51,47500.0
2013-03-14 14:20:00,7.51,7.51,7.5,7.51,126200.0,7.51,7.51,7.5,7.51,126200.0
2013-03-14 14:30:00,7.51,7.51,7.5,7.51,66400.0,7.51,7.51,7.5,7.51,66400.0
2013-03-14 14:40:00,7.5,7.51,7.5,7.51,35500.0,7.5,7.51,7.5,7.51,35500.0
2013-03-14 14:50:00,7.51,7.51,7.5,7.51,48700.0,7.51,7.51,7.5,7.51,48700.0
2013-03-14 15:00:00,7.51,7.52,7.51,7.52,84100.0,7.51,7.52,7.51,7.52,84100.0
2013-03-14 15:10:00,7.52,7.52,7.51,7.52,67300.0,7.52,7.52,7.51,7.52,67300.0
2013-03-14 15:20:00,7.51,7.52,7.5,7.51,186500.0,7.51,7.52,7.5,7.51,186500.0
2013-03-14 15:30:00,7.51,7.51,7.49,7.49,229700.0,7.51,7.51,7.49,7.49,229700.0
2013-03-14 15:40:00,7.5,7.52,7.49,7.52,439400.0,7.5,7.52,7.49,7.52,439400.0
2013-03-14 15:50:00,7.51,7.52,7.51,7.51,535300.0,7.51,7.52,7.51,7.51,535300.0
2013-03-15 09:30:00,7.48,7.49,7.44,7.46,1891900.0,7.48,7.49,7.44,7.46,1891900.0
2013-03-15 09:40:00,7.46,7.46,7.44,7.46,176900.0,7.46,7.46,7.44,7.46,176900.0
2013-03-15 09:50:00,7.47,7.48,7.37,7.39,533800.0,7.47,7.48,7.37,7.39,533800.0
2013-03-15 10:00:00,7.39,7.44,7.38,7.43,635400.0,7.39,7.44,7.38,7.43,635400.0
2013-03-15 10:10:00,7.42,7.44,7.41,7.44,475900.0,7.42,7.44,7.41,7.44,475900.0
2013-03-15 10:20:00,7.44,7.47,7.44,7.46,163900.0,7.44,7.47,7.44,7.46,163900.0
2013-03-15 10:30:00,7.47,7.47,7.46,7.47,107900.0,7.47,7.47,7.46,7.47,107900.0
2013-03-15 10:40:00,7.47,7.49,7.46,7.46,221600.0,7.47,7.49,7.46,7.46,221600.0
2013-03-15 10:50:00,7.46,7.47,7.44,7.44,83200.0,7.46,7.47,7.44,7.44,83200.0
2013-03-15 11:00:00,7.45,7.45,7.43,7.44,78400.0,7.45,7.45,7.43,7.44,78400.0
2013-03-15 11:10:00,7.43,7.44,7.43,7.44,51800.0,7.43,7.44,7.43,7.44,51800.0
2013-03-15 11:20:00,7.44,7.44,7.41,7.41,162000.0,7.44,7.44,7.41,7.41,162000.0
2013-03-15 11:30:00,7.42,7.42,7.39,7.41,610700.0,7.42,7.42,7.39,7.41,610700.0
2013-03-15 11:40:00,7.41,7.43,7.41,7.43,106200.0,7.41,7.43,7.41,7.43,106200.0
2013-03-15 11:50:00,7.43,7.43,7.42,7.43,30100.0,7.43,7.43,7.42,7.43,30100.0
2013-03-15 12:00:00,7.42,7.43,7.42,7.43,58900.0,7.42,7.43,7.42,7.43,58900.0
2013-03-15 12:10:00,7.42,7.43,7.42,7.42,35700.0,7.42,7.43,7.42,7.42,35700.0
2013-03-15 12:20:00,7.42,7.43,7.42,7.42,58600.0,7.42,7.43,7.42,7.42,58600.0
2013-03-15 12:30:00,7.42,7.44,7.42,7.43,129500.0,7.42,7.44,7.42,7.43,129500.0
2013-03-15 12:40:00,7.43,7.44,7.43,7.43,40800.0,7.43,7.44,7.43,7.43,40800.0
2013-03-15 12:50:00,7.44,7.44,7.42,7.42,83900.0,7.44,7.44,7.42,7.42,83900.0
2013-03-15 13:00:00,7.42,7.43,7.41,7.41,87600.0,7.42,7.43,7.41,7.41,87600.0
2013-03-15 13:10:00,7.41,7.42,7.39,7.42,323500.0,7.41,7.42,7.39,7.42,323500.0
2013-03-15 13:20:00,7.41,7.42,7.41,7.41,41300.0,7.41,7.42,7.41,7.41,41300.0
2013-03-15 13:30:00,7.41,7.42,7.41,7.42,74600.0,7.41,7.42,7.41,7.42,74600.0
2013-03-15 13:40:00,7.41,7.42,7.41,7.41,111000.0,7.41,7.42,7.41,7.41,111000.0
2013-03-15 13:50:00,7.41,7.42,7.4,7.4,144700.0,7.41,7.42,7.4,7.4,144700.0
2013-03-15 14:00:00,7.41,7.43,7.4,7.42,463100.0,7.41,7.43,7.4,7.42,463100.0
2013-03-15 14:10:00,7.41,7.42,7.4,7.4,423600.0,7.41,7.42,7.4,7.4,423600.0
2013-03-15 14:20:00,7.4,7.41,7.38,7.38,319700.0,7.4,7.41,7.38,7.38,319700.0
2013-03-15 14:30:00,7.38,7.39,7.37,7.38,162100.0,7.38,7.39,7.37,7.38,162100.0
2013-03-15 14:40:00,7.37,7.38,7.37,7.37,64400.0,7.37,7.38,7.37,7.37,64400.0
2013-03-15 14:50:00,7.38,7.38,7.36,7.36,147900.0,7.38,7.38,7.36,7.36,147900.0
2013-03-15 15:00:00,7.37,7.42,7.36,7.41,1252600.0,7.37,7.42,7.36,7.41,1252600.0
2013-03-15 15:10:00,7.41,7.42,7.4,7.4,91700.0,7.41,7.42,7.4,7.4,91700.0
2013-03-15 15:20:00,7.41,7.41,7.4,7.4,76400.0,7.41,7.41,7.4,7.4,76400.0
2013-03-15 15:30:00,7.4,7.41,7.4,7.4,69300.0,7.4,7.41,7.4,7.4,69300.0
2013-03-15 15:40:00,7.4,7.41,7.4,7.4,165800.0,7.4,7.41,7.4,7.4,165800.0
2013-03-15 15:50:00,7.4,7.41,7.4,7.41,720700.0,7.4,7.41,7.4,7.41,720700.0
2013-03-18 09:30:00,7.3,7.34,7.29,7.32,364800.0,7.3,7.34,7.29,7.32,364800.0
2013-03-18 09:40:00,7.32,7.34,7.32,7.34,92600.0,7.32,7.34,7.32,7.34,92600.0
2013-03-18 09:50:00,7.33,7.35,7.32,7.35,131600.0,7.33,7.35,7.32,7.35,131600.0
2013-03-18 10:00:00,7.34,7.35,7.33,7.34,114700.0,7.34,7.35,7.33,7.34,114700.0
2013-03-18 10:10:00,7.35,7.38,7.33,7.35,1582500.0,7.35,7.38,7.33,7.35,1582500.0
2013-03-18 10:20:00,7.36,7.36,7.35,7.36,68900.0,7.36,7.36,7.35,7.36,68900.0
2013-03-18 10:30:00,7.36,7.37,7.34,7.35,169100.0,7.36,7.37,7.34,7.35,169100.0
2013-03-18 10:40:00,7.35,7.36,7.31,7.33,472100.0,7.35,7.36,7.31,7.33,472100.0
2013-03-18 10:50:00,7.33,7.34,7.33,7.34,61700.0,7.33,7.34,7.33,7.34,61700.0
2013-03-18 11:00:00,7.34,7.34,7.32,7.33,115400.0,7.34,7.34,7.32,7.33,115400.0
2013-03-18 11:10:00,7.33,7.35,7.33,7.33,462200.0,7.33,7.35,7.33,7.33,462200.0
2013-03-18 11:20:00,7.33,7.34,7.33,7.33,57500.0,7.33,7.34,7.33,7.33,57500.0
2013-03-18 11:30:00,7.33,7.33,7.32,7.32,63600.0,7.33,7.33,7.32,7.32,63600.0
2013-03-18 11:40:00,7.32,7.35,7.3,7.35,722900.0,7.32,7.35,7.3,7.35,722900.0
2013-03-18 11:50:00,7.35,7.38,7.35,7.37,433500.0,7.35,7.38,7.35,7.37,433500.0
2013-03-18 12:00:00,7.37,7.39,7.36,7.38,95300.0,7.37,7.39,7.36,7.38,95300.0
2013-03-18 12:10:00,7.38,7.39,7.38,7.39,32100.0,7.38,7.39,7.38,7.39,32100.0
2013-03-18 12:20:00,7.39,7.39,7.37,7.38,50500.0,7.39,7.39,7.37,7.38,50500.0
2013-03-18 12:30:00,7.38,7.39,7.38,7.38,37100.0,7.38,7.39,7.38,7.38,37100.0
2013-03-18 12:40:00,7.38,7.39,7.36,7.36,98000.0,7.38,7.39,7.36,7.36,98000.0
2013-03-18 12:50:00,7.37,7.38,7.36,7.37,70500.0,7.37,7.38,7.36,7.37,70500.0
2013-03-18 13:00:00,7.38,7.38,7.36,7.37,42700.0,7.38,7.38,7.36,7.37,42700.0
2013-03-18 13:10:00,7.37,7.37,7.36,7.37,34900.0,7.37,7.37,7.36,7.37,34900.0
2013-03-18 13:20:00,7.37,7.37,7.35,7.36,94600.0,7.37,7.37,7.35,7.36,94600.0
2013-03-18 13:30:00,7.36,7.37,7.35,7.36,145500.0,7.36,7.37,7.35,7.36,145500.0
2013-03-18 13:40:00,7.37,7.37,7.36,7.37,18000.0,7.37,7.37,7.36,7.37,18000.0
2013-03-18 13:50:00,7.37,7.37,7.35,7.35,65600.0,7.37,7.37,7.35,7.35,65600.0
2013-03-18 14:00:00,7.36,7.37,7.35,7.36,86700.0,7.36,7.37,7.35,7.36,86700.0
2013-03-18 14:10:00,7.37,7.38,7.36,7.38,168600.0,7.37,7.38,7.36,7.38,168600.0
2013-03-18 14:20:00,7.38,7.38,7.36,7.37,93900.0,7.38,7.38,7.36,7.37,93900.0
2013-03-18 14:30:00,7.38,7.39,7.36,7.37,168500.0,7.38,7.39,7.36,7.37,168500.0
2013-03-18 14:40:00,7.36,7.38,7.36,7.36,112800.0,7.36,7.38,7.36,7.36,112800.0
2013-03-18 14:50:00,7.36,7.37,7.35,7.35,116500.0,7.36,7.37,7.35,7.35,116500.0
2013-03-18 15:00:00,7.35,7.36,7.34,7.36,173700.0,7.35,7.36,7.34,7.36,173700.0
2013-03-18 15:10:00,7.36,7.36,7.32,7.35,872300.0,7.36,7.36,7.32,7.35,872300.0
2013-03-18 15:20:00,7.35,7.36,7.33,7.34,247000.0,7.35,7.36,7.33,7.34,247000.0
2013-03-18 15:30:00,7.35,7.35,7.33,7.34,160200.0,7.35,7.35,7.33,7.34,160200.0
2013-03-18 15:40:00,7.34,7.37,7.33,7.34,677900.0,7.34,7.37,7.33,7.34,677900.0
2013-03-18 15:50:00,7.34,7.34,7.32,7.33,461400.0,7.34,7.34,7.32,7.33,461400.0
2013-03-19 09:30:00,7.35,7.42,7.34,7.38,308000.0,7.35,7.42,7.34,7.38,308000.0
2013-03-19 09:40:00,7.38,7.42,7.38,7.41,180000.0,7.38,7.42,7.38,7.41,180000.0
2013-03-19 09:50:00,7.42,7.43,7.41,7.42,56700.0,7.42,7.43,7.41,7.42,56700.0
2013-03-19 10:00:00,7.41,7.42,7.39,7.4,146300.0,7.41,7.42,7.39,7.4,146300.0
2013-03-19 10:10:00,7.39,7.42,7.38,7.4,262100.0,7.39,7.42,7.38,7.4,262100.0
2013-03-19 10:20:00,7.4,7.41,7.37,7.37,150600.0,7.4,7.41,7.37,7.37,150600.0
2013-03-19 10:30:00,7.37,7.38,7.34,7.36,517100.0,7.37,7.38,7.34,7.36,517100.0
2013-03-19 10:40:00,7.36,7.37,7.35,7.36,73500.0,7.36,7.37,7.35,7.36,73500.0
2013-03-19 10:50:00,7.35,7.36,7.33,7.36,648100.0,7.35,7.36,7.33,7.36,648100.0
2013-03-19 11:00:00,7.36,7.4,7.34,7.39,1093200.0,7.36,7.4,7.34,7.39,1093200.0
2013-03-19 11:10:00,7.39,7.39,7.38,7.39,24900.0,7.39,7.39,7.38,7.39,24900.0
2013-03-19 11:20:00,7.39,7.4,7.38,7.4,44900.0,7.39,7.4,7.38,7.4,44900.0
2013-03-19 11:30:00,7.4,7.4,7.39,7.39,54300.0,7.4,7.4,7.39,7.39,54300.0
2013-03-19 11:40:00,7.4,7.4,7.37,7.38,196900.0,7.4,7.4,7.37,7.38,196900.0
2013-03-19 11:50:00,7.38,7.38,7.31,7.33,310400.0,7.38,7.38,7.31,7.33,310400.0
2013-03-19 12:00:00,7.32,7.33,7.31,7.33,193700.0,7.32,7.33,7.31,7.33,193700.0
2013-03-19 12:10:00,7.32,7.33,7.27,7.29,394200.0,7.32,7.33,7.27,7.29,394200.0
2013-03-19 12:20:00,7.3,7.31,7.29,7.3,99700.0,7.3,7.31,7.29,7.3,99700.0
2013-03-19 12:30:00,7.3,7.31,7.27,7.27,205200.0,7.3,7.31,7.27,7.27,205200.0
2013-03-19 12:40:00,7.27,7.31,7.27,7.29,625200.0,7.27,7.31,7.27,7.29,625200.0
2013-03-19 12:50:00,7.29,7.29,7.28,7.29,128700.0,7.29,7.29,7.28,7.29,128700.0
2013-03-19 13:00:00,7.29,7.31,7.28,7.3,241400.0,7.29,7.31,7.28,7.3,241400.0
2013-03-19 13:10:00,7.3,7.31,7.25,7.25,286400.0,7.3,7.31,7.25,7.25,286400.0
2013-03-19 13:20:00,7.25,7.28,7.24,7.27,166900.0,7.25,7.28,7.24,7.27,166900.0
2013-03-19 13:30:00,7.27,7.29,7.25,7.27,267800.0,7.27,7.29,7.25,7.27,267800.0
2013-03-19 13:40:00,7.27,7.28,7.26,7.28,58600.0,7.27,7.28,7.26,7.28,58600.0
2013-03-19 13:50:00,7.28,7.29,7.26,7.28,147200.0,7.28,7.29,7.26,7.28,147200.0
2013-03-19 14:00:00,7.28,7.29,7.27,7.29,172600.0,7.28,7.29,7.27,7.29,172600.0
2013-03-19 14:10:00,7.29,7.29,7.25,7.26,202300.0,7.29,7.29,7.25,7.26,202300.0
2013-03-19 14:20:00,7.26,7.29,7.24,7.28,374800.0,7.26,7.29,7.24,7.28,374800.0
2013-03-19 14:30:00,7.28,7.3,7.27,7.29,109200.0,7.28,7.3,7.27,7.29,109200.0
2013-03-19 14:40:00,7.29,7.3,7.27,7.27,129700.0,7.29,7.3,7.27,7.27,129700.0
2013-03-19 14:50:00,7.27,7.28,7.26,7.26,147800.0,7.27,7.28,7.26,7.26,147800.0
2013-03-19 15:00:00,7.26,7.27,7.24,7.27,259100.0,7.26,7.27,7.24,7.27,259100.0
2013-03-19 15:10:00,7.27,7.32,7.26,7.29,347800.0,7.27,7.32,7.26,7.29,347800.0
2013-03-19 15:20:00,7.29,7.3,7.26,7.27,253300.0,7.29,7.3,7.26,7.27,253300.0
2013-03-19 15:30:00,7.27,7.29,7.26,7.29,235900.0,7.27,7.29,7.26,7.29,235900.0
2013-03-19 15:40:00,7.29,7.29,7.27,7.28,283300.0,7.29,7.29,7.27,7.28,283300.0
2013-03-19 15:50:00,7.27,7.3,7.27,7.28,1207400.0,7.27,7.3,7.27,7.28,1207400.0
2013-03-20 09:30:00,7.31,7.36,7.3,7.36,167600.0,7.31,7.36,7.3,7.36,167600.0
2013-03-20 09:40:00,7.35,7.36,7.33,7.33,75500.0,7.35,7.36,7.33,7.33,75500.0
2013-03-20 09:50:00,7.33,7.35,7.33,7.35,53800.0,7.33,7.35,7.33,7.35,53800.0
2013-03-20 10:00:00,7.34,7.37,7.34,7.35,198600.0,7.34,7.37,7.34,7.35,198600.0
2013-03-20 10:10:00,7.35,7.37,7.35,7.37,62900.0,7.35,7.37,7.35,7.37,62900.0
2013-03-20 10:20:00,7.37,7.37,7.32,7.33,331000.0,7.37,7.37,7.32,7.33,331000.0
2013-03-20 10:30:00,7.33,7.36,7.31,7.36,1377400.0,7.33,7.36,7.31,7.36,1377400.0
2013-03-20 10:40:00,7.36,7.37,7.35,7.37,53800.0,7.36,7.37,7.35,7.37,53800.0
2013-03-20 10:50:00,7.37,7.39,7.36,7.39,58100.0,7.37,7.39,7.36,7.39,58100.0
2013-03-20 11:00:00,7.39,7.39,7.38,7.39,30900.0,7.39,7.39,7.38,7.39,30900.0
2013-03-20 11:10:00,7.39,7.4,7.38,7.39,138500.0,7.39,7.4,7.38,7.39,138500.0
2013-03-20 11:20:00,7.39,7.39,7.38,7.38,21900.0,7.39,7.39,7.38,7.38,21900.0
2013-03-20 11:30:00,7.39,7.4,7.38,7.4,813600.0,7.39,7.4,7.38,7.4,813600.0
2013-03-20 11:40:00,7.4,7.4,7.39,7.4,61200.0,7.4,7.4,7.39,7.4,61200.0
2013-03-20 11:50:00,7.4,7.45,7.4,7.42,944900.0,7.4,7.45,7.4,7.42,944900.0
2013-03-20 12:00:00,7.42,7.43,7.41,7.43,131300.0,7.42,7.43,7.41,7.43,131300.0
2013-03-20 12:10:00,7.43,7.43,7.41,7.43,353200.0,7.43,7.43,7.41,7.43,353200.0
2013-03-20 12:20:00,7.42,7.43,7.42,7.43,48000.0,7.42,7.43,7.42,7.43,48000.0
2013-03-20 12:30:00,7.42,7.43,7.42,7.42,50500.0,7.42,7.43,7.42,7.42,50500.0
2013-03-20 12:40:00,7.42,7.44,7.42,7.44,46000.0,7.42,7.44,7.42,7.44,46000.0
2013-03-20 12:50:00,7.44,7.44,7.43,7.43,37700.0,7.44,7.44,7.43,7.43,37700.0
2013-03-20 13:00:00,7.43,7.51,7.43,7.51,1840000.0,7.43,7.51,7.43,7.51,1840000.0
2013-03-20 13:10:00,7.51,7.52,7.45,7.46,716900.0,7.51,7.52,7.45,7.46,716900.0
2013-03-20 13:20:00,7.45,7.46,7.42,7.43,1453700.0,7.45,7.46,7.42,7.43,1453700.0
2013-03-20 13:30:00,7.43,7.45,7.4,7.44,888600.0,7.43,7.45,7.4,7.44,888600.0
2013-03-20 13:40:00,7.44,7.48,7.44,7.46,871300.0,7.44,7.48,7.44,7.46,871300.0
2013-03-20 13:50:00,7.45,7.46,7.45,7.45,68900.0,7.45,7.46,7.45,7.45,68900.0
2013-03-20 14:00:00,7.45,7.46,7.44,7.46,192800.0,7.45,7.46,7.44,7.46,192800.0
2013-03-20 14:10:00,7.46,7.47,7.45,7.47,87100.0,7.46,7.47,7.45,7.47,87100.0
2013-03-20 14:20:00,7.47,7.49,7.46,7.47,166800.0,7.47,7.49,7.46,7.47,166800.0
2013-03-20 14:30:00,7.47,7.48,7.47,7.48,118100.0,7.47,7.48,7.47,7.48,118100.0
2013-03-20 14:40:00,7.48,7.49,7.47,7.48,119200.0,7.48,7.49,7.47,7.48,119200.0
2013-03-20 14:50:00,7.47,7.48,7.46,7.46,67900.0,7.47,7.48,7.46,7.46,67900.0
2013-03-20 15:00:00,7.46,7.47,7.45,7.45,91900.0,7.46,7.47,7.45,7.45,91900.0
2013-03-20 15:10:00,7.45,7.46,7.45,7.46,89700.0,7.45,7.46,7.45,7.46,89700.0
2013-03-20 15:20:00,7.46,7.47,7.45,7.47,238400.0,7.46,7.47,7.45,7.47,238400.0
2013-03-20 15:30:00,7.47,7.48,7.46,7.48,260400.0,7.47,7.48,7.46,7.48,260400.0
2013-03-20 15:40:00,7.48,7.48,7.47,7.48,237900.0,7.48,7.48,7.47,7.48,237900.0
2013-03-20 15:50:00,7.48,7.48,7.44,7.46,949100.0,7.48,7.48,7.44,7.46,949100.0
2013-03-21 09:30:00,7.41,7.46,7.4,7.44,183300.0,7.41,7.46,7.4,7.44,183300.0
2013-03-21 09:40:00,7.43,7.46,7.41,7.45,403900.0,7.43,7.46,7.41,7.45,403900.0
2013-03-21 09:50:00,7.44,7.48,7.44,7.48,327500.0,7.44,7.48,7.44,7.48,327500.0
2013-03-21 10:00:00,7.48,7.49,7.45,7.45,198800.0,7.48,7.49,7.45,7.45,198800.0
2013-03-21 10:10:00,7.45,7.46,7.43,7.43,398600.0,7.45,7.46,7.43,7.43,398600.0
2013-03-21 10:20:00,7.43,7.43,7.42,7.43,208600.0,7.43,7.43,7.42,7.43,208600.0
2013-03-21 10:30:00,7.43,7.44,7.4,7.41,372800.0,7.43,7.44,7.4,7.41,372800.0
2013-03-21 10:40:00,7.41,7.46,7.4,7.45,1074800.0,7.41,7.46,7.4,7.45,1074800.0
2013-03-21 10:50:00,7.45,7.45,7.43,7.44,94800.0,7.45,7.45,7.43,7.44,94800.0
2013-03-21 11:00:00,7.44,7.44,7.43,7.44,112200.0,7.44,7.44,7.43,7.44,112200.0
2013-03-21 11:10:00,7.44,7.44,7.42,7.43,104600.0,7.44,7.44,7.42,7.43,104600.0
2013-03-21 11:20:00,7.43,7.44,7.42,7.44,149100.0,7.43,7.44,7.42,7.44,149100.0
2013-03-21 11:30:00,7.44,7.45,7.43,7.45,108300.0,7.44,7.45,7.43,7.45,108300.0
2013-03-21 11:40:00,7.45,7.48,7.44,7.46,353200.0,7.45,7.48,7.44,7.46,353200.0
2013-03-21 11:50:00,7.45,7.46,7.45,7.45,43600.0,7.45,7.46,7.45,7.45,43600.0
2013-03-21 12:00:00,7.46,7.46,7.45,7.45,152200.0,7.46,7.46,7.45,7.45,152200.0
2013-03-21 12:10:00,7.46,7.46,7.43,7.43,151100.0,7.46,7.46,7.43,7.43,151100.0
2013-03-21 12:20:00,7.43,7.44,7.43,7.44,37100.0,7.43,7.44,7.43,7.44,37100.0
2013-03-21 12:30:00,7.43,7.44,7.43,7.43,46900.0,7.43,7.44,7.43,7.43,46900.0
2013-03-21 12:40:00,7.44,7.44,7.43,7.44,78900.0,7.44,7.44,7.43,7.44,78900.0
2013-03-21 12:50:00,7.44,7.44,7.43,7.44,55700.0,7.44,7.44,7.43,7.44,55700.0
2013-03-21 13:00:00,7.44,7.44,7.42,7.44,154600.0,7.44,7.44,7.42,7.44,154600.0
2013-03-21 13:10:00,7.44,7.44,7.41,7.41,122200.0,7.44,7.44,7.41,7.41,122200.0
2013-03-21 13:20:00,7.42,7.44,7.39,7.41,948000.0,7.42,7.44,7.39,7.41,948000.0
2013-03-21 13:30:00,7.42,7.42,7.39,7.42,183000.0,7.42,7.42,7.39,7.42,183000.0
2013-03-21 13:40:00,7.41,7.42,7.39,7.39,135300.0,7.41,7.42,7.39,7.39,135300.0
2013-03-21 13:50:00,7.4,7.41,7.36,7.38,1197000.0,7.4,7.41,7.36,7.38,1197000.0
2013-03-21 14:00:00,7.38,7.38,7.35,7.37,490500.0,7.38,7.38,7.35,7.37,490500.0
2013-03-21 14:10:00,7.38,7.41,7.37,7.4,391900.0,7.38,7.41,7.37,7.4,391900.0
2013-03-21 14:20:00,7.39,7.4,7.38,7.4,92400.0,7.39,7.4,7.38,7.4,92400.0
2013-03-21 14:30:00,7.4,7.4,7.39,7.4,50900.0,7.4,7.4,7.39,7.4,50900.0
2013-03-21 14:40:00,7.4,7.41,7.39,7.41,87300.0,7.4,7.41,7.39,7.41,87300.0
2013-03-21 14:50:00,7.41,7.44,7.4,7.44,137800.0,7.41,7.44,7.4,7.44,137800.0
2013-03-21 15:00:00,7.44,7.45,7.4,7.41,645600.0,7.44,7.45,7.4,7.41,645600.0
2013-03-21 15:10:00,7.41,7.42,7.38,7.4,258000.0,7.41,7.42,7.38,7.4,258000.0
2013-03-21 15:20:00,7.4,7.43,7.39,7.42,501300.0,7.4,7.43,7.39,7.42,501300.0
2013-03-21 15:30:00,7.43,7.43,7.4,7.41,483800.0,7.43,7.43,7.4,7.41,483800.0
2013-03-21 15:40:00,7.41,7.41,7.38,7.39,384800.0,7.41,7.41,7.38,7.39,384800.0
2013-03-21 15:50:00,7.39,7.39,7.35,7.36,1725600.0,7.39,7.39,7.35,7.36,1725600.0
2013-03-22 09:30:00,7.38,7.4,7.35,7.4,197100.0,7.38,7.4,7.35,7.4,197100.0
2013-03-22 09:40:00,7.39,7.39,7.36,7.36,105200.0,7.39,7.39,7.36,7.36,105200.0
2013-03-22 09:50:00,7.36,7.37,7.35,7.36,53400.0,7.36,7.37,7.35,7.36,53400.0
2013-03-22 10:00:00,7.36,7.39,7.35,7.39,141100.0,7.36,7.39,7.35,7.39,141100.0
2013-03-22 10:10:00,7.39,7.4,7.38,7.38,118400.0,7.39,7.4,7.38,7.38,118400.0
2013-03-22 10:20:00,7.39,7.43,7.38,7.43,607600.0,7.39,7.43,7.38,7.43,607600.0
2013-03-22 10:30:00,7.43,7.45,7.43,7.45,329700.0,7.43,7.45,7.43,7.45,329700.0
2013-03-22 10:40:00,7.45,7.47,7.43,7.43,742600.0,7.45,7.47,7.43,7.43,742600.0
2013-03-22 10:50:00,7.43,7.44,7.42,7.43,1526000.0,7.43,7.44,7.42,7.43,1526000.0
2013-03-22 11:00:00,7.44,7.48,7.43,7.46,1199400.0,7.44,7.48,7.43,7.46,1199400.0
2013-03-22 11:10:00,7.46,7.46,7.45,7.46,36800.0,7.46,7.46,7.45,7.46,36800.0
2013-03-22 11:20:00,7.46,7.47,7.45,7.47,64200.0,7.46,7.47,7.45,7.47,64200.0
2013-03-22 11:30:00,7.47,7.47,7.45,7.46,186100.0,7.47,7.47,7.45,7.46,186100.0
2013-03-22 11:40:00,7.46,7.46,7.45,7.45,53500.0,7.46,7.46,7.45,7.45,53500.0
2013-03-22 11:50:00,7.46,7.46,7.43,7.43,129100.0,7.46,7.46,7.43,7.43,129100.0
2013-03-22 12:00:00,7.43,7.44,7.43,7.44,64500.0,7.43,7.44,7.43,7.44,64500.0
2013-03-22 12:10:00,7.43,7.45,7.43,7.45,50400.0,7.43,7.45,7.43,7.45,50400.0
2013-03-22 12:20:00,7.45,7.45,7.44,7.45,31600.0,7.45,7.45,7.44,7.45,31600.0
2013-03-22 12:30:00,7.44,7.45,7.44,7.45,22400.0,7.44,7.45,7.44,7.45,22400.0
2013-03-22 12:40:00,7.44,7.45,7.43,7.44,1063800.0,7.44,7.45,7.43,7.44,1063800.0
2013-03-22 12:50:00,7.44,7.45,7.44,7.45,41800.0,7.44,7.45,7.44,7.45,41800.0
2013-03-22 13:00:00,7.44,7.46,7.44,7.45,131000.0,7.44,7.46,7.44,7.45,131000.0
2013-03-22 13:10:00,7.44,7.45,7.44,7.45,87200.0,7.44,7.45,7.44,7.45,87200.0
2013-03-22 13:20:00,7.44,7.45,7.44,7.44,32100.0,7.44,7.45,7.44,7.44,32100.0
2013-03-22 13:30:00,7.44,7.45,7.42,7.42,220800.0,7.44,7.45,7.42,7.42,220800.0
2013-03-22 13:40:00,7.42,7.43,7.41,7.41,291100.0,7.42,7.43,7.41,7.41,291100.0
2013-03-22 13:50:00,7.41,7.42,7.41,7.42,50100.0,7.41,7.42,7.41,7.42,50100.0
2013-03-22 14:00:00,7.42,7.42,7.41,7.42,161900.0,7.42,7.42,7.41,7.42,161900.0
2013-03-22 14:10:00,7.41,7.43,7.41,7.41,154400.0,7.41,7.43,7.41,7.41,154400.0
2013-03-22 14:20:00,7.41,7.42,7.41,7.42,34300.0,7.41,7.42,7.41,7.42,34300.0
2013-03-22 14:30:00,7.41,7.42,7.41,7.42,52600.0,7.41,7.42,7.41,7.42,52600.0
2013-03-22 14:40:00,7.42,7.42,7.41,7.42,18300.0,7.42,7.42,7.41,7.42,18300.0
2013-03-22 14:50:00,7.42,7.42,7.41,7.42,58200.0,7.42,7.42,7.41,7.42,58200.0
2013-03-22 15:00:00,7.42,7.42,7.4,7.41,272600.0,7.42,7.42,7.4,7.41,272600.0
2013-03-22 15:10:00,7.41,7.41,7.39,7.39,101900.0,7.41,7.41,7.39,7.39,101900.0
2013-03-22 15:20:00,7.39,7.4,7.39,7.4,76200.0,7.39,7.4,7.39,7.4,76200.0
2013-03-22 15:30:00,7.4,7.42,7.39,7.42,208000.0,7.4,7.42,7.39,7.42,208000.0
2013-03-22 15:40:00,7.42,7.42,7.41,7.42,167300.0,7.42,7.42,7.41,7.42,167300.0
2013-03-22 15:50:00,7.41,7.42,7.39,7.39,1090200.0,7.41,7.42,7.39,7.39,1090200.0
2013-03-25 09:30:00,7.42,7.43,7.4,7.42,172800.0,7.42,7.43,7.4,7.42,172800.0
2013-03-25 09:40:00,7.42,7.43,7.42,7.42,87200.0,7.42,7.43,7.42,7.42,87200.0
2013-03-25 09:50:00,7.43,7.43,7.42,7.43,46600.0,7.43,7.43,7.42,7.43,46600.0
2013-03-25 10:00:00,7.43,7.43,7.42,7.42,94100.0,7.43,7.43,7.42,7.42,94100.0
2013-03-25 10:10:00,7.43,7.43,7.42,7.43,43000.0,7.43,7.43,7.42,7.43,43000.0
2013-03-25 10:20:00,7.43,7.43,7.36,7.37,201400.0,7.43,7.43,7.36,7.37,201400.0
2013-03-25 10:30:00,7.36,7.39,7.35,7.39,378800.0,7.36,7.39,7.35,7.39,378800.0
2013-03-25 10:40:00,7.38,7.4,7.36,7.38,606300.0,7.38,7.4,7.36,7.38,606300.0
2013-03-25 10:50:00,7.38,7.4,7.37,7.37,314100.0,7.38,7.4,7.37,7.37,314100.0
2013-03-25 11:00:00,7.37,7.39,7.36,7.37,184500.0,7.37,7.39,7.36,7.37,184500.0
2013-03-25 11:10:00,7.38,7.38,7.34,7.34,122000.0,7.38,7.38,7.34,7.34,122000.0
2013-03-25 11:20:00,7.35,7.35,7.33,7.33,77100.0,7.35,7.35,7.33,7.33,77100.0
2013-03-25 11:30:00,7.33,7.35,7.33,7.35,153800.0,7.33,7.35,7.33,7.35,153800.0
2013-03-25 11:40:00,7.34,7.36,7.34,7.36,68200.0,7.34,7.36,7.34,7.36,68200.0
2013-03-25 11:50:00,7.35,7.36,7.35,7.36,39300.0,7.35,7.36,7.35,7.36,39300.0
2013-03-25 12:00:00,7.35,7.36,7.34,7.35,64800.0,7.35,7.36,7.34,7.35,64800.0
2013-03-25 12:10:00,7.34,7.35,7.33,7.33,50100.0,7.34,7.35,7.33,7.33,50100.0
2013-03-25 12:20:00,7.33,7.33,7.31,7.31,67800.0,7.33,7.33,7.31,7.31,67800.0
2013-03-25 12:30:00,7.31,7.32,7.31,7.31,426400.0,7.31,7.32,7.31,7.31,426400.0
2013-03-25 12:40:00,7.31,7.32,7.31,7.32,33700.0,7.31,7.32,7.31,7.32,33700.0
2013-03-25 12:50:00,7.31,7.34,7.29,7.32,1230300.0,7.31,7.34,7.29,7.32,1230300.0
2013-03-25 13:00:00,7.31,7.32,7.29,7.29,175000.0,7.31,7.32,7.29,7.29,175000.0
2013-03-25 13:10:00,7.29,7.31,7.29,7.31,183200.0,7.29,7.31,7.29,7.31,183200.0
2013-03-25 13:20:00,7.31,7.33,7.3,7.32,85300.0,7.31,7.33,7.3,7.32,85300.0
2013-03-25 13:30:00,7.32,7.33,7.31,7.33,119000.0,7.32,7.33,7.31,7.33,119000.0
2013-03-25 13:40:00,7.32,7.35,7.31,7.34,669400.0,7.32,7.35,7.31,7.34,669400.0
2013-03-25 13:50:00,7.35,7.38,7.34,7.38,98100.0,7.35,7.38,7.34,7.38,98100.0
2013-03-25 14:00:00,7.38,7.39,7.37,7.38,131200.0,7.38,7.39,7.37,7.38,131200.0
2013-03-25 14:10:00,7.39,7.39,7.36,7.36,293200.0,7.39,7.39,7.36,7.36,293200.0
2013-03-25 14:20:00,7.36,7.37,7.35,7.36,73900.0,7.36,7.37,7.35,7.36,73900.0
2013-03-25 14:30:00,7.36,7.36,7.34,7.35,111900.0,7.36,7.36,7.34,7.35,111900.0
2013-03-25 14:40:00,7.35,7.36,7.34,7.35,106600.0,7.35,7.36,7.34,7.35,106600.0
2013-03-25 14:50:00,7.35,7.37,7.34,7.37,158300.0,7.35,7.37,7.34,7.37,158300.0
2013-03-25 15:00:00,7.36,7.37,7.34,7.35,212700.0,7.36,7.37,7.34,7.35,212700.0
2013-03-25 15:10:00,7.34,7.36,7.33,7.33,171100.0,7.34,7.36,7.33,7.33,171100.0
2013-03-25 15:20:00,7.33,7.35,7.32,7.33,164500.0,7.33,7.35,7.32,7.33,164500.0
2013-03-25 15:30:00,7.32,7.35,7.32,7.35,259400.0,7.32,7.35,7.32,7.35,259400.0
2013-03-25 15:40:00,7.35,7.35,7.29,7.31,808500.0,7.35,7.35,7.29,7.31,808500.0
2013-03-25 15:50:00,7.31,7.35,7.31,7.33,1540100.0,7.31,7.35,7.31,7.33,1540100.0
2013-03-26 09:30:00,7.32,7.36,7.31,7.34,795600.0,7.32,7.36,7.31,7.34,795600.0
2013-03-26 09:40:00,7.33,7.35,7.33,7.35,449500.0,7.33,7.35,7.33,7.35,449500.0
2013-03-26 09:50:00,7.34,7.35,7.34,7.35,96700.0,7.34,7.35,7.34,7.35,96700.0
2013-03-26 10:00:00,7.34,7.37,7.32,7.37,712500.0,7.34,7.37,7.32,7.37,712500.0
2013-03-26 10:10:00,7.37,7.38,7.34,7.34,160800.0,7.37,7.38,7.34,7.34,160800.0
2013-03-26 10:20:00,7.34,7.35,7.33,7.33,520500.0,7.34,7.35,7.33,7.33,520500.0
2013-03-26 10:30:00,7.33,7.36,7.33,7.33,383900.0,7.33,7.36,7.33,7.33,383900.0
2013-03-26 10:40:00,7.33,7.33,7.28,7.32,1258100.0,7.33,7.33,7.28,7.32,1258100.0
2013-03-26 10:50:00,7.31,7.34,7.3,7.33,962800.0,7.31,7.34,7.3,7.33,962800.0
2013-03-26 11:00:00,7.33,7.34,7.31,7.32,496800.0,7.33,7.34,7.31,7.32,496800.0
2013-03-26 11:10:00,7.32,7.34,7.32,7.34,177800.0,7.32,7.34,7.32,7.34,177800.0
2013-03-26 11:20:00,7.33,7.34,7.33,7.33,142200.0,7.33,7.34,7.33,7.33,142200.0
2013-03-26 11:30:00,7.33,7.34,7.32,7.32,171800.0,7.33,7.34,7.32,7.32,171800.0
2013-03-26 11:40:00,7.32,7.33,7.32,7.33,50200.0,7.32,7.33,7.32,7.33,50200.0
2013-03-26 11:50:00,7.32,7.33,7.31,7.31,94700.0,7.32,7.33,7.31,7.31,94700.0
2013-03-26 12:00:00,7.31,7.32,7.31,7.32,52200.0,7.31,7.32,7.31,7.32,52200.0
2013-03-26 12:10:00,7.32,7.32,7.31,7.31,62700.0,7.32,7.32,7.31,7.31,62700.0
2013-03-26 12:20:00,7.32,7.32,7.29,7.3,99100.0,7.32,7.32,7.29,7.3,99100.0
2013-03-26 12:30:00,7.29,7.31,7.29,7.31,174900.0,7.29,7.31,7.29,7.31,174900.0
2013-03-26 12:40:00,7.31,7.31,7.3,7.3,56400.0,7.31,7.31,7.3,7.3,56400.0
2013-03-26 12:50:00,7.3,7.31,7.29,7.29,101700.0,7.3,7.31,7.29,7.29,101700.0
2013-03-26 13:00:00,7.29,7.32,7.29,7.32,164100.0,7.29,7.32,7.29,7.32,164100.0
2013-03-26 13:10:00,7.32,7.32,7.31,7.32,35000.0,7.32,7.32,7.31,7.32,35000.0
2013-03-26 13:20:00,7.32,7.34,7.31,7.33,135400.0,7.32,7.34,7.31,7.33,135400.0
2013-03-26 13:30:00,7.33,7.35,7.33,7.35,186300.0,7.33,7.35,7.33,7.35,186300.0
2013-03-26 13:40:00,7.34,7.37,7.34,7.37,239400.0,7.34,7.37,7.34,7.37,239400.0
2013-03-26 13:50:00,7.36,7.39,7.36,7.39,379800.0,7.36,7.39,7.36,7.39,379800.0
2013-03-26 14:00:00,7.38,7.4,7.38,7.4,634700.0,7.38,7.4,7.38,7.4,634700.0
2013-03-26 14:10:00,7.39,7.41,7.39,7.4,458000.0,7.39,7.41,7.39,7.4,458000.0
2013-03-26 14:20:00,7.4,7.42,7.39,7.42,224900.0,7.4,7.42,7.39,7.42,224900.0
2013-03-26 14:30:00,7.42,7.42,7.4,7.4,285200.0,7.42,7.42,7.4,7.4,285200.0
2013-03-26 14:40:00,7.4,7.42,7.4,7.41,411200.0,7.4,7.42,7.4,7.41,411200.0
2013-03-26 14:50:00,7.4,7.43,7.4,7.42,695200.0,7.4,7.43,7.4,7.42,695200.0
2013-03-26 15:00:00,7.42,7.42,7.41,7.42,98800.0,7.42,7.42,7.41,7.42,98800.0
2013-03-26 15:10:00,7.42,7.44,7.41,7.44,253900.0,7.42,7.44,7.41,7.44,253900.0
2013-03-26 15:20:00,7.44,7.46,7.43,7.45,612800.0,7.44,7.46,7.43,7.45,612800.0
2013-03-26 15:30:00,7.45,7.45,7.44,7.45,132800.0,7.45,7.45,7.44,7.45,132800.0
2013-03-26 15:40:00,7.45,7.45,7.44,7.45,265700.0,7.45,7.45,7.44,7.45,265700.0
2013-03-26 15:50:00,7.45,7.45,7.44,7.45,1000400.0,7.45,7.45,7.44,7.45,1000400.0
2013-03-27 09:30:00,7.38,7.41,7.31,7.36,695800.0,7.38,7.41,7.31,7.36,695800.0
2013-03-27 09:40:00,7.37,7.4,7.36,7.4,343200.0,7.37,7.4,7.36,7.4,343200.0
2013-03-27 09:50:00,7.4,7.41,7.37,7.38,424600.0,7.4,7.41,7.37,7.38,424600.0
2013-03-27 10:00:00,7.38,7.42,7.37,7.41,302800.0,7.38,7.42,7.37,7.41,302800.0
2013-03-27 10:10:00,7.41,7.44,7.41,7.44,615000.0,7.41,7.44,7.41,7.44,615000.0
2013-03-27 10:20:00,7.44,7.47,7.43,7.47,245200.0,7.44,7.47,7.43,7.47,245200.0
2013-03-27 10:30:00,7.47,7.47,7.46,7.46,258500.0,7.47,7.47,7.46,7.46,258500.0
2013-03-27 10:40:00,7.47,7.47,7.46,7.47,71200.0,7.47,7.47,7.46,7.47,71200.0
2013-03-27 10:50:00,7.47,7.48,7.46,7.48,339000.0,7.47,7.48,7.46,7.48,339000.0
2013-03-27 11:00:00,7.48,7.48,7.45,7.47,737200.0,7.48,7.48,7.45,7.47,737200.0
2013-03-27 11:10:00,7.47,7.52,7.45,7.51,1856600.0,7.47,7.52,7.45,7.51,1856600.0
2013-03-27 11:20:00,7.51,7.55,7.5,7.54,2490600.0,7.51,7.55,7.5,7.54,2490600.0
2013-03-27 11:30:00,7.54,7.57,7.52,7.55,1197300.0,7.54,7.57,7.52,7.55,1197300.0
2013-03-27 11:40:00,7.55,7.56,7.53,7.53,291600.0,7.55,7.56,7.53,7.53,291600.0
2013-03-27 11:50:00,7.54,7.56,7.53,7.54,561200.0,7.54,7.56,7.53,7.54,561200.0
2013-03-27 12:00:00,7.54,7.56,7.49,7.5,2473400.0,7.54,7.56,7.49,7.5,2473400.0
2013-03-27 12:10:00,7.49,7.54,7.48,7.53,1505900.0,7.49,7.54,7.48,7.53,1505900.0
2013-03-27 12:20:00,7.53,7.55,7.52,7.54,373200.0,7.53,7.55,7.52,7.54,373200.0
2013-03-27 12:30:00,7.54,7.56,7.53,7.55,1423100.0,7.54,7.56,7.53,7.55,1423100.0
2013-03-27 12:40:00,7.55,7.56,7.54,7.55,313100.0,7.55,7.56,7.54,7.55,313100.0
2013-03-27 12:50:00,7.55,7.56,7.54,7.54,663700.0,7.55,7.56,7.54,7.54,663700.0
2013-03-27 13:00:00,7.55,7.56,7.53,7.54,1676400.0,7.55,7.56,7.53,7.54,1676400.0
2013-03-27 13:10:00,7.54,7.56,7.54,7.56,771000.0,7.54,7.56,7.54,7.56,771000.0
2013-03-27 13:20:00,7.56,7.56,7.52,7.54,826900.0,7.56,7.56,7.52,7.54,826900.0
2013-03-27 13:30:00,7.54,7.56,7.54,7.54,311200.0,7.54,7.56,7.54,7.54,311200.0
2013-03-27 13:40:00,7.54,7.56,7.53,7.54,935700.0,7.54,7.56,7.53,7.54,935700.0
2013-03-27 13:50:00,7.54,7.59,7.54,7.55,3324300.0,7.54,7.59,7.54,7.55,3324300.0
2013-03-27 14:00:00,7.56,7.56,7.55,7.55,364900.0,7.56,7.56,7.55,7.55,364900.0
2013-03-27 14:10:00,7.55,7.56,7.55,7.56,348200.0,7.55,7.56,7.55,7.56,348200.0
2013-03-27 14:20:00,7.56,7.6,7.55,7.58,1817400.0,7.56,7.6,7.55,7.58,1817400.0
2013-03-27 14:30:00,7.59,7.61,7.58,7.6,1477600.0,7.59,7.61,7.58,7.6,1477600.0
2013-03-27 14:40:00,7.6,7.62,7.59,7.61,897700.0,7.6,7.62,7.59,7.61,897700.0
2013-03-27 14:50:00,7.61,7.62,7.6,7.62,595200.0,7.61,7.62,7.6,7.62,595200.0
2013-03-27 15:00:00,7.61,7.62,7.6,7.61,801300.0,7.61,7.62,7.6,7.61,801300.0
2013-03-27 15:10:00,7.61,7.61,7.6,7.61,889500.0,7.61,7.61,7.6,7.61,889500.0
2013-03-27 15:20:00,7.61,7.66,7.61,7.65,1360400.0,7.61,7.66,7.61,7.65,1360400.0
2013-03-27 15:30:00,7.65,7.69,7.64,7.68,1256500.0,7.65,7.69,7.64,7.68,1256500.0
2013-03-27 15:40:00,7.68,7.72,7.65,7.66,2785400.0,7.68,7.72,7.65,7.66,2785400.0
2013-03-27 15:50:00,7.66,7.67,7.64,7.65,2779800.0,7.66,7.67,7.64,7.65,2779800.0
2013-03-28 09:30:00,7.65,7.69,7.62,7.65,757600.0,7.65,7.69,7.62,7.65,757600.0
2013-03-28 09:40:00,7.65,7.67,7.64,7.65,1454300.0,7.65,7.67,7.64,7.65,1454300.0
2013-03-28 09:50:00,7.64,7.65,7.61,7.62,527700.0,7.64,7.65,7.61,7.62,527700.0
2013-03-28 10:00:00,7.62,7.65,7.6,7.65,625300.0,7.62,7.65,7.6,7.65,625300.0
2013-03-28 10:10:00,7.64,7.69,7.64,7.69,651200.0,7.64,7.69,7.64,7.69,651200.0
2013-03-28 10:20:00,7.69,7.69,7.62,7.64,2407800.0,7.69,7.69,7.62,7.64,2407800.0
2013-03-28 10:30:00,7.64,7.66,7.64,7.65,414700.0,7.64,7.66,7.64,7.65,414700.0
2013-03-28 10:40:00,7.65,7.65,7.63,7.64,182500.0,7.65,7.65,7.63,7.64,182500.0
2013-03-28 10:50:00,7.64,7.68,7.63,7.65,766800.0,7.64,7.68,7.63,7.65,766800.0
2013-03-28 11:00:00,7.65,7.65,7.61,7.63,1830800.0,7.65,7.65,7.61,7.63,1830800.0
2013-03-28 11:10:00,7.63,7.65,7.62,7.64,879900.0,7.63,7.65,7.62,7.64,879900.0
2013-03-28 11:20:00,7.64,7.65,7.63,7.65,275300.0,7.64,7.65,7.63,7.65,275300.0
2013-03-28 11:30:00,7.64,7.65,7.63,7.65,393500.0,7.64,7.65,7.63,7.65,393500.0
2013-03-28 11:40:00,7.65,7.66,7.64,7.66,424000.0,7.65,7.66,7.64,7.66,424000.0
2013-03-28 11:50:00,7.66,7.67,7.65,7.66,391100.0,7.66,7.67,7.65,7.66,391100.0
2013-03-28 12:00:00,7.66,7.67,7.63,7.65,601300.0,7.66,7.67,7.63,7.65,601300.0
2013-03-28 12:10:00,7.65,7.67,7.65,7.67,328000.0,7.65,7.67,7.65,7.67,328000.0
2013-03-28 12:20:00,7.67,7.67,7.66,7.67,94600.0,7.67,7.67,7.66,7.67,94600.0
2013-03-28 12:30:00,7.66,7.67,7.65,7.67,2020100.0,7.66,7.67,7.65,7.67,2020100.0
2013-03-28 12:40:00,7.67,7.67,7.64,7.67,656900.0,7.67,7.67,7.64,7.67,656900.0
2013-03-28 12:50:00,7.67,7.67,7.63,7.67,609500.0,7.67,7.67,7.63,7.67,609500.0
2013-03-28 13:00:00,7.67,7.67,7.66,7.67,54300.0,7.67,7.67,7.66,7.67,54300.0
2013-03-28 13:10:00,7.67,7.67,7.65,7.67,379200.0,7.67,7.67,7.65,7.67,379200.0
2013-03-28 13:20:00,7.67,7.68,7.66,7.68,543500.0,7.67,7.68,7.66,7.68,543500.0
2013-03-28 13:30:00,7.68,7.71,7.68,7.71,397400.0,7.68,7.71,7.68,7.71,397400.0
2013-03-28 13:40:00,7.71,7.73,7.7,7.73,705800.0,7.71,7.73,7.7,7.73,705800.0
2013-03-28 13:50:00,7.72,7.76,7.72,7.72,2174100.0,7.72,7.76,7.72,7.72,2174100.0
2013-03-28 14:00:00,7.73,7.75,7.72,7.74,985300.0,7.73,7.75,7.72,7.74,985300.0
2013-03-28 14:10:00,7.75,7.76,7.73,7.76,1552100.0,7.75,7.76,7.73,7.76,1552100.0
2013-03-28 14:20:00,7.75,7.85,7.75,7.83,2265300.0,7.75,7.85,7.75,7.83,2265300.0
2013-03-28 14:30:00,7.83,7.84,7.8,7.81,3311400.0,7.83,7.84,7.8,7.81,3311400.0
2013-03-28 14:40:00,7.81,7.83,7.78,7.79,4972300.0,7.81,7.83,7.78,7.79,4972300.0
2013-03-28 14:50:00,7.79,7.79,7.75,7.76,1350900.0,7.79,7.79,7.75,7.76,1350900.0
2013-03-28 15:00:00,7.77,7.78,7.74,7.77,1868900.0,7.77,7.78,7.74,7.77,1868900.0
2013-03-28 15:10:00,7.78,7.8,7.77,7.78,874800.0,7.78,7.8,7.77,7.78,874800.0
2013-03-28 15:20:00,7.79,7.82,7.78,7.8,1122800.0,7.79,7.82,7.78,7.8,1122800.0
2013-03-28 15:30:00,7.81,7.81,7.79,7.81,1144500.0,7.81,7.81,7.79,7.81,1144500.0
2013-03-28 15:40:00,7.8,7.85,7.8,7.8,2340900.0,7.8,7.85,7.8,7.8,2340900.0
2013-03-28 15:50:00,7.81,7.84,7.79,7.81,2948600.0,7.81,7.84,7.79,7.81,2948600.0
2013-04-01 09:30:00,7.83,7.83,7.79,7.8,1697400.0,7.83,7.83,7.79,7.8,1697400.0
2013-04-01 09:40:00,7.81,7.85,7.81,7.85,689400.0,7.81,7.85,7.81,7.85,689400.0
2013-04-01 09:50:00,7.85,7.86,7.82,7.82,387800.0,7.85,7.86,7.82,7.82,387800.0
2013-04-01 10:00:00,7.82,7.83,7.76,7.78,3249700.0,7.82,7.83,7.76,7.78,3249700.0
2013-04-01 10:10:00,7.78,7.79,7.73,7.74,3116100.0,7.78,7.79,7.73,7.74,3116100.0
2013-04-01 10:20:00,7.74,7.77,7.72,7.76,2247100.0,7.74,7.77,7.72,7.76,2247100.0
2013-04-01 10:30:00,7.76,7.76,7.74,7.75,857800.0,7.76,7.76,7.74,7.75,857800.0
2013-04-01 10:40:00,7.75,7.77,7.74,7.77,633400.0,7.75,7.77,7.74,7.77,633400.0
2013-04-01 10:50:00,7.77,7.78,7.75,7.77,1119700.0,7.77,7.78,7.75,7.77,1119700.0
2013-04-01 11:00:00,7.76,7.77,7.73,7.75,1359600.0,7.76,7.77,7.73,7.75,1359600.0
2013-04-01 11:10:00,7.75,7.76,7.74,7.76,143800.0,7.75,7.76,7.74,7.76,143800.0
2013-04-01 11:20:00,7.75,7.78,7.75,7.77,448500.0,7.75,7.78,7.75,7.77,448500.0
2013-04-01 11:30:00,7.76,7.77,7.75,7.77,517200.0,7.76,7.77,7.75,7.77,517200.0
2013-04-01 11:40:00,7.77,7.77,7.75,7.75,101700.0,7.77,7.77,7.75,7.75,101700.0
2013-04-01 11:50:00,7.75,7.76,7.75,7.76,743800.0,7.75,7.76,7.75,7.76,743800.0
2013-04-01 12:00:00,7.75,7.76,7.74,7.75,278400.0,7.75,7.76,7.74,7.75,278400.0
2013-04-01 12:10:00,7.75,7.76,7.74,7.76,393000.0,7.75,7.76,7.74,7.76,393000.0
2013-04-01 12:20:00,7.76,7.76,7.75,7.76,230100.0,7.76,7.76,7.75,7.76,230100.0
2013-04-01 12:30:00,7.75,7.77,7.75,7.77,214900.0,7.75,7.77,7.75,7.77,214900.0
2013-04-01 12:40:00,7.76,7.77,7.75,7.76,96300.0,7.76,7.77,7.75,7.76,96300.0
2013-04-01 12:50:00,7.75,7.78,7.75,7.77,320500.0,7.75,7.78,7.75,7.77,320500.0
2013-04-01 13:00:00,7.76,7.78,7.76,7.77,421400.0,7.76,7.78,7.76,7.77,421400.0
2013-04-01 13:10:00,7.77,7.77,7.76,7.77,23000.0,7.77,7.77,7.76,7.77,23000.0
2013-04-01 13:20:00,7.77,7.79,7.76,7.78,228000.0,7.77,7.79,7.76,7.78,228000.0
2013-04-01 13:30:00,7.78,7.78,7.77,7.78,164400.0,7.78,7.78,7.77,7.78,164400.0
2013-04-01 13:40:00,7.78,7.78,7.74,7.77,694100.0,7.78,7.78,7.74,7.77,694100.0
2013-04-01 13:50:00,7.77,7.8,7.76,7.77,961700.0,7.77,7.8,7.76,7.77,961700.0
2013-04-01 14:00:00,7.77,7.78,7.76,7.77,144100.0,7.77,7.78,7.76,7.77,144100.0
2013-04-01 14:10:00,7.77,7.77,7.76,7.77,79700.0,7.77,7.77,7.76,7.77,79700.0
2013-04-01 14:20:00,7.77,7.77,7.75,7.76,225000.0,7.77,7.77,7.75,7.76,225000.0
2013-04-01 14:30:00,7.76,7.76,7.74,7.76,972900.0,7.76,7.76,7.74,7.76,972900.0
2013-04-01 14:40:00,7.76,7.77,7.75,7.77,510300.0,7.76,7.77,7.75,7.77,510300.0
2013-04-01 14:50:00,7.77,7.78,7.75,7.78,1668200.0,7.77,7.78,7.75,7.78,1668200.0
2013-04-01 15:00:00,7.78,7.78,7.76,7.77,249300.0,7.78,7.78,7.76,7.77,249300.0
2013-04-01 15:10:00,7.77,7.79,7.76,7.77,1010700.0,7.77,7.79,7.76,7.77,1010700.0
2013-04-01 15:20:00,7.77,7.79,7.76,7.77,745800.0,7.77,7.79,7.76,7.77,745800.0
2013-04-01 15:30:00,7.78,7.79,7.76,7.76,568700.0,7.78,7.79,7.76,7.76,568700.0
2013-04-01 15:40:00,7.77,7.8,7.76,7.8,824300.0,7.77,7.8,7.76,7.8,824300.0
2013-04-01 15:50:00,7.8,7.8,7.78,7.79,648000.0,7.8,7.8,7.78,7.79,648000.0
2013-04-02 09:30:00,7.83,7.86,7.8,7.86,1445100.0,7.83,7.86,7.8,7.86,1445100.0
2013-04-02 09:40:00,7.86,7.92,7.85,7.9,700700.0,7.86,7.92,7.85,7.9,700700.0
2013-04-02 09:50:00,7.9,7.93,7.89,7.89,433400.0,7.9,7.93,7.89,7.89,433400.0
2013-04-02 10:00:00,7.89,7.9,7.87,7.87,357800.0,7.89,7.9,7.87,7.87,357800.0
2013-04-02 10:10:00,7.88,7.89,7.86,7.87,619300.0,7.88,7.89,7.86,7.87,619300.0
2013-04-02 10:20:00,7.87,7.89,7.86,7.87,691700.0,7.87,7.89,7.86,7.87,691700.0
2013-04-02 10:30:00,7.88,7.89,7.86,7.88,424100.0,7.88,7.89,7.86,7.88,424100.0
2013-04-02 10:40:00,7.88,7.89,7.86,7.87,535500.0,7.88,7.89,7.86,7.87,535500.0
2013-04-02 10:50:00,7.87,7.89,7.86,7.88,560600.0,7.87,7.89,7.86,7.88,560600.0
2013-04-02 11:00:00,7.87,7.89,7.87,7.88,277200.0,7.87,7.89,7.87,7.88,277200.0
2013-04-02 11:10:00,7.88,7.89,7.87,7.89,359600.0,7.88,7.89,7.87,7.89,359600.0
2013-04-02 11:20:00,7.88,7.9,7.88,7.9,178100.0,7.88,7.9,7.88,7.9,178100.0
2013-04-02 11:30:00,7.9,7.91,7.89,7.91,324100.0,7.9,7.91,7.89,7.91,324100.0
2013-04-02 11:40:00,7.91,7.91,7.9,7.91,69800.0,7.91,7.91,7.9,7.91,69800.0
2013-04-02 11:50:00,7.91,7.94,7.9,7.92,480300.0,7.91,7.94,7.9,7.92,480300.0
2013-04-02 12:00:00,7.93,7.94,7.92,7.94,175700.0,7.93,7.94,7.92,7.94,175700.0
2013-04-02 12:10:00,7.94,7.94,7.93,7.94,141000.0,7.94,7.94,7.93,7.94,141000.0
2013-04-02 12:20:00,7.94,7.94,7.93,7.94,56800.0,7.94,7.94,7.93,7.94,56800.0
2013-04-02 12:30:00,7.94,7.94,7.93,7.93,210000.0,7.94,7.94,7.93,7.93,210000.0
2013-04-02 12:40:00,7.94,7.94,7.93,7.94,58400.0,7.94,7.94,7.93,7.94,58400.0
2013-04-02 12:50:00,7.93,7.94,7.93,7.94,145500.0,7.93,7.94,7.93,7.94,145500.0
2013-04-02 13:00:00,7.94,7.94,7.93,7.94,132800.0,7.94,7.94,7.93,7.94,132800.0
2013-04-02 13:10:00,7.94,7.95,7.93,7.94,362900.0,7.94,7.95,7.93,7.94,362900.0
2013-04-02 13:20:00,7.94,7.94,7.93,7.94,71700.0,7.94,7.94,7.93,7.94,71700.0
2013-04-02 13:30:00,7.94,7.94,7.93,7.93,79200.0,7.94,7.94,7.93,7.93,79200.0
2013-04-02 13:40:00,7.93,7.94,7.91,7.91,275700.0,7.93,7.94,7.91,7.91,275700.0
2013-04-02 13:50:00,7.92,7.92,7.91,7.92,91300.0,7.92,7.92,7.91,7.92,91300.0
2013-04-02 14:00:00,7.92,7.93,7.91,7.93,176800.0,7.92,7.93,7.91,7.93,176800.0
2013-04-02 14:10:00,7.93,7.93,7.92,7.93,71400.0,7.93,7.93,7.92,7.93,71400.0
2013-04-02 14:20:00,7.92,7.93,7.91,7.93,444300.0,7.92,7.93,7.91,7.93,444300.0
2013-04-02 14:30:00,7.93,7.93,7.91,7.93,181500.0,7.93,7.93,7.91,7.93,181500.0
2013-04-02 14:40:00,7.92,7.93,7.91,7.92,197100.0,7.92,7.93,7.91,7.92,197100.0
2013-04-02 14:50:00,7.91,7.92,7.89,7.91,642200.0,7.91,7.92,7.89,7.91,642200.0
2013-04-02 15:00:00,7.92,7.92,7.9,7.91,341200.0,7.92,7.92,7.9,7.91,341200.0
2013-04-02 15:10:00,7.91,7.91,7.9,7.91,136700.0,7.91,7.91,7.9,7.91,136700.0
2013-04-02 15:20:00,7.91,7.91,7.89,7.9,339600.0,7.91,7.91,7.89,7.9,339600.0
2013-04-02 15:30:00,7.89,7.92,7.89,7.91,365400.0,7.89,7.92,7.89,7.91,365400.0
2013-04-02 15:40:00,7.92,7.92,7.89,7.9,507100.0,7.92,7.92,7.89,7.9,507100.0
2013-04-02 15:50:00,7.9,7.9,7.89,7.9,668100.0,7.9,7.9,7.89,7.9,668100.0
2013-04-03 09:30:00,7.79,7.79,7.75,7.75,1440700.0,7.79,7.79,7.75,7.75,1440700.0
2013-04-03 09:40:00,7.76,7.76,7.75,7.76,223400.0,7.76,7.76,7.75,7.76,223400.0
2013-04-03 09:50:00,7.76,7.82,7.75,7.82,420100.0,7.76,7.82,7.75,7.82,420100.0
2013-04-03 10:00:00,7.82,7.85,7.8,7.82,1009000.0,7.82,7.85,7.8,7.82,1009000.0
2013-04-03 10:10:00,7.82,7.83,7.76,7.77,1141400.0,7.82,7.83,7.76,7.77,1141400.0
2013-04-03 10:20:00,7.76,7.8,7.75,7.79,1976100.0,7.76,7.8,7.75,7.79,1976100.0
2013-04-03 10:30:00,7.78,7.8,7.76,7.77,633200.0,7.78,7.8,7.76,7.77,633200.0
2013-04-03 10:40:00,7.77,7.79,7.76,7.79,184300.0,7.77,7.79,7.76,7.79,184300.0
2013-04-03 10:50:00,7.79,7.79,7.77,7.78,422100.0,7.79,7.79,7.77,7.78,422100.0
2013-04-03 11:00:00,7.78,7.78,7.74,7.76,772900.0,7.78,7.78,7.74,7.76,772900.0
2013-04-03 11:10:00,7.75,7.76,7.75,7.76,79600.0,7.75,7.76,7.75,7.76,79600.0
2013-04-03 11:20:00,7.76,7.77,7.75,7.77,276600.0,7.76,7.77,7.75,7.77,276600.0
2013-04-03 11:30:00,7.76,7.78,7.76,7.77,297500.0,7.76,7.78,7.76,7.77,297500.0
2013-04-03 11:40:00,7.77,7.77,7.76,7.77,77700.0,7.77,7.77,7.76,7.77,77700.0
2013-04-03 11:50:00,7.77,7.78,7.76,7.78,120700.0,7.77,7.78,7.76,7.78,120700.0
2013-04-03 12:00:00,7.78,7.81,7.78,7.8,318300.0,7.78,7.81,7.78,7.8,318300.0
2013-04-03 12:10:00,7.8,7.8,7.77,7.78,270400.0,7.8,7.8,7.77,7.78,270400.0
2013-04-03 12:20:00,7.78,7.78,7.77,7.78,95500.0,7.78,7.78,7.77,7.78,95500.0
2013-04-03 12:30:00,7.77,7.78,7.77,7.78,197600.0,7.77,7.78,7.77,7.78,197600.0
2013-04-03 12:40:00,7.78,7.78,7.76,7.77,539100.0,7.78,7.78,7.76,7.77,539100.0
2013-04-03 12:50:00,7.76,7.77,7.76,7.77,84400.0,7.76,7.77,7.76,7.77,84400.0
2013-04-03 13:00:00,7.77,7.79,7.76,7.79,473300.0,7.77,7.79,7.76,7.79,473300.0
2013-04-03 13:10:00,7.78,7.79,7.76,7.77,656200.0,7.78,7.79,7.76,7.77,656200.0
2013-04-03 13:20:00,7.77,7.77,7.75,7.75,160900.0,7.77,7.77,7.75,7.75,160900.0
2013-04-03 13:30:00,7.75,7.76,7.7,7.7,303500.0,7.75,7.76,7.7,7.7,303500.0
2013-04-03 13:40:00,7.71,7.73,7.7,7.71,438700.0,7.71,7.73,7.7,7.71,438700.0
2013-04-03 13:50:00,7.71,7.72,7.7,7.7,406300.0,7.71,7.72,7.7,7.7,406300.0
2013-04-03 14:00:00,7.71,7.73,7.69,7.73,407200.0,7.71,7.73,7.69,7.73,407200.0
2013-04-03 14:10:00,7.73,7.75,7.72,7.74,396400.0,7.73,7.75,7.72,7.74,396400.0
2013-04-03 14:20:00,7.74,7.75,7.72,7.72,173100.0,7.74,7.75,7.72,7.72,173100.0
2013-04-03 14:30:00,7.72,7.73,7.71,7.72,139100.0,7.72,7.73,7.71,7.72,139100.0
2013-04-03 14:40:00,7.72,7.76,7.72,7.75,327600.0,7.72,7.76,7.72,7.75,327600.0
2013-04-03 14:50:00,7.75,7.76,7.75,7.76,201200.0,7.75,7.76,7.75,7.76,201200.0
2013-04-03 15:00:00,7.76,7.78,7.75,7.77,686200.0,7.76,7.78,7.75,7.77,686200.0
2013-04-03 15:10:00,7.76,7.77,7.74,7.75,265900.0,7.76,7.77,7.74,7.75,265900.0
2013-04-03 15:20:00,7.74,7.75,7.73,7.73,309600.0,7.74,7.75,7.73,7.73,309600.0
2013-04-03 15:30:00,7.73,7.74,7.69,7.7,254800.0,7.73,7.74,7.69,7.7,254800.0
2013-04-03 15:40:00,7.7,7.75,7.69,7.75,416100.0,7.7,7.75,7.69,7.75,416100.0
2013-04-03 15:50:00,7.74,7.75,7.74,7.74,914400.0,7.74,7.75,7.74,7.74,914400.0
2013-04-04 09:30:00,7.77,7.78,7.72,7.75,245400.0,7.77,7.78,7.72,7.75,245400.0
2013-04-04 09:40:00,7.75,7.82,7.74,7.79,281600.0,7.75,7.82,7.74,7.79,281600.0
2013-04-04 09:50:00,7.8,7.81,7.77,7.78,501700.0,7.8,7.81,7.77,7.78,501700.0
2013-04-04 10:00:00,7.78,7.85,7.78,7.82,1158400.0,7.78,7.85,7.78,7.82,1158400.0
2013-04-04 10:10:00,7.82,7.82,7.79,7.79,127100.0,7.82,7.82,7.79,7.79,127100.0
2013-04-04 10:20:00,7.79,7.8,7.74,7.77,377900.0,7.79,7.8,7.74,7.77,377900.0
2013-04-04 10:30:00,7.76,7.78,7.75,7.78,283100.0,7.76,7.78,7.75,7.78,283100.0
2013-04-04 10:40:00,7.77,7.81,7.77,7.8,373400.0,7.77,7.81,7.77,7.8,373400.0
2013-04-04 10:50:00,7.79,7.85,7.79,7.83,1841700.0,7.79,7.85,7.79,7.83,1841700.0
2013-04-04 11:00:00,7.83,7.86,7.82,7.84,617800.0,7.83,7.86,7.82,7.84,617800.0
2013-04-04 11:10:00,7.83,7.84,7.81,7.84,606800.0,7.83,7.84,7.81,7.84,606800.0
2013-04-04 11:20:00,7.83,7.85,7.82,7.82,227500.0,7.83,7.85,7.82,7.82,227500.0
2013-04-04 11:30:00,7.83,7.84,7.82,7.83,663700.0,7.83,7.84,7.82,7.83,663700.0
2013-04-04 11:40:00,7.83,7.84,7.82,7.83,192700.0,7.83,7.84,7.82,7.83,192700.0
2013-04-04 11:50:00,7.83,7.84,7.82,7.83,374500.0,7.83,7.84,7.82,7.83,374500.0
2013-04-04 12:00:00,7.83,7.83,7.79,7.8,346300.0,7.83,7.83,7.79,7.8,346300.0
2013-04-04 12:10:00,7.79,7.8,7.77,7.79,291900.0,7.79,7.8,7.77,7.79,291900.0
2013-04-04 12:20:00,7.8,7.8,7.78,7.78,52900.0,7.8,7.8,7.78,7.78,52900.0
2013-04-04 12:30:00,7.79,7.82,7.79,7.82,257300.0,7.79,7.82,7.79,7.82,257300.0
2013-04-04 12:40:00,7.81,7.82,7.81,7.81,41500.0,7.81,7.82,7.81,7.81,41500.0
2013-04-04 12:50:00,7.82,7.82,7.81,7.82,74900.0,7.82,7.82,7.81,7.82,74900.0
2013-04-04 13:00:00,7.81,7.82,7.8,7.81,211300.0,7.81,7.82,7.8,7.81,211300.0
2013-04-04 13:10:00,7.81,7.82,7.81,7.81,233500.0,7.81,7.82,7.81,7.81,233500.0
2013-04-04 13:20:00,7.82,7.83,7.81,7.82,187300.0,7.82,7.83,7.81,7.82,187300.0
2013-04-04 13:30:00,7.82,7.84,7.81,7.82,603100.0,7.82,7.84,7.81,7.82,603100.0
2013-04-04 13:40:00,7.83,7.86,7.82,7.85,213700.0,7.83,7.86,7.82,7.85,213700.0
2013-04-04 13:50:00,7.85,7.86,7.85,7.86,148600.0,7.85,7.86,7.85,7.86,148600.0
2013-04-04 14:00:00,7.85,7.86,7.85,7.86,199600.0,7.85,7.86,7.85,7.86,199600.0
2013-04-04 14:10:00,7.86,7.87,7.85,7.86,129800.0,7.86,7.87,7.85,7.86,129800.0
2013-04-04 14:20:00,7.86,7.88,7.86,7.86,440000.0,7.86,7.88,7.86,7.86,440000.0
2013-04-04 14:30:00,7.87,7.87,7.85,7.85,125800.0,7.87,7.87,7.85,7.85,125800.0
2013-04-04 14:40:00,7.85,7.86,7.85,7.86,218800.0,7.85,7.86,7.85,7.86,218800.0
2013-04-04 14:50:00,7.85,7.86,7.85,7.85,100500.0,7.85,7.86,7.85,7.85,100500.0
2013-04-04 15:00:00,7.85,7.86,7.85,7.86,143300.0,7.85,7.86,7.85,7.86,143300.0
2013-04-04 15:10:00,7.85,7.86,7.85,7.85,200500.0,7.85,7.86,7.85,7.85,200500.0
2013-04-04 15:20:00,7.86,7.87,7.85,7.87,368000.0,7.86,7.87,7.85,7.87,368000.0
2013-04-04 15:30:00,7.87,7.89,7.86,7.89,2366800.0,7.87,7.89,7.86,7.89,2366800.0
2013-04-04 15:40:00,7.88,7.93,7.88,7.91,1845700.0,7.88,7.93,7.88,7.91,1845700.0
2013-04-04 15:50:00,7.92,7.94,7.89,7.93,1808800.0,7.92,7.94,7.89,7.93,1808800.0
2013-04-05 09:30:00,7.79,7.84,7.77,7.83,377800.0,7.79,7.84,7.77,7.83,377800.0
2013-04-05 09:40:00,7.83,7.87,7.81,7.86,790300.0,7.83,7.87,7.81,7.86,790300.0
2013-04-05 09:50:00,7.86,7.87,7.83,7.84,225600.0,7.86,7.87,7.83,7.84,225600.0
2013-04-05 10:00:00,7.83,7.88,7.81,7.88,1882300.0,7.83,7.88,7.81,7.88,1882300.0
2013-04-05 10:10:00,7.88,7.89,7.86,7.89,742000.0,7.88,7.89,7.86,7.89,742000.0
2013-04-05 10:20:00,7.89,7.91,7.88,7.9,332200.0,7.89,7.91,7.88,7.9,332200.0
2013-04-05 10:30:00,7.91,7.91,7.86,7.88,496400.0,7.91,7.91,7.86,7.88,496400.0
2013-04-05 10:40:00,7.87,7.88,7.86,7.86,172500.0,7.87,7.88,7.86,7.86,172500.0
2013-04-05 10:50:00,7.87,7.9,7.86,7.88,867600.0,7.87,7.9,7.86,7.88,867600.0
2013-04-05 11:00:00,7.88,7.89,7.87,7.88,342700.0,7.88,7.89,7.87,7.88,342700.0
2013-04-05 11:10:00,7.88,7.89,7.88,7.89,103700.0,7.88,7.89,7.88,7.89,103700.0
2013-04-05 11:20:00,7.88,7.9,7.88,7.9,479000.0,7.88,7.9,7.88,7.9,479000.0
2013-04-05 11:30:00,7.9,7.9,7.88,7.88,241200.0,7.9,7.9,7.88,7.88,241200.0
2013-04-05 11:40:00,7.88,7.89,7.87,7.88,143400.0,7.88,7.89,7.87,7.88,143400.0
2013-04-05 11:50:00,7.88,7.88,7.86,7.87,220300.0,7.88,7.88,7.86,7.87,220300.0
2013-04-05 12:00:00,7.86,7.87,7.86,7.86,347700.0,7.86,7.87,7.86,7.86,347700.0
2013-04-05 12:10:00,7.86,7.87,7.86,7.86,191700.0,7.86,7.87,7.86,7.86,191700.0
2013-04-05 12:20:00,7.86,7.87,7.86,7.86,139800.0,7.86,7.87,7.86,7.86,139800.0
2013-04-05 12:30:00,7.86,7.87,7.86,7.86,67000.0,7.86,7.87,7.86,7.86,67000.0
2013-04-05 12:40:00,7.86,7.88,7.85,7.86,1796500.0,7.86,7.88,7.85,7.86,1796500.0
2013-04-05 12:50:00,7.87,7.87,7.85,7.85,562300.0,7.87,7.87,7.85,7.85,562300.0
2013-04-05 13:00:00,7.86,7.86,7.85,7.85,28800.0,7.86,7.86,7.85,7.85,28800.0
2013-04-05 13:10:00,7.86,7.87,7.85,7.85,111900.0,7.86,7.87,7.85,7.85,111900.0
2013-04-05 13:20:00,7.86,7.86,7.85,7.86,39200.0,7.86,7.86,7.85,7.86,39200.0
2013-04-05 13:30:00,7.86,7.86,7.85,7.86,121000.0,7.86,7.86,7.85,7.86,121000.0
2013-04-05 13:40:00,7.85,7.86,7.85,7.86,52500.0,7.85,7.86,7.85,7.86,52500.0
2013-04-05 13:50:00,7.85,7.87,7.85,7.86,189100.0,7.85,7.87,7.85,7.86,189100.0
2013-04-05 14:00:00,7.86,7.86,7.85,7.85,40500.0,7.86,7.86,7.85,7.85,40500.0
2013-04-05 14:10:00,7.86,7.86,7.85,7.86,135600.0,7.86,7.86,7.85,7.86,135600.0
2013-04-05 14:20:00,7.86,7.86,7.85,7.86,237100.0,7.86,7.86,7.85,7.86,237100.0
2013-04-05 14:30:00,7.85,7.86,7.83,7.84,356900.0,7.85,7.86,7.83,7.84,356900.0
2013-04-05 14:40:00,7.85,7.86,7.84,7.86,429100.0,7.85,7.86,7.84,7.86,429100.0
2013-04-05 14:50:00,7.86,7.86,7.84,7.85,167000.0,7.86,7.86,7.84,7.85,167000.0
2013-04-05 15:00:00,7.85,7.85,7.84,7.85,106800.0,7.85,7.85,7.84,7.85,106800.0
2013-04-05 15:10:00,7.85,7.85,7.84,7.85,182100.0,7.85,7.85,7.84,7.85,182100.0
2013-04-05 15:20:00,7.84,7.85,7.83,7.83,367100.0,7.84,7.85,7.83,7.83,367100.0
2013-04-05 15:30:00,7.83,7.85,7.83,7.84,267800.0,7.83,7.85,7.83,7.84,267800.0
2013-04-05 15:40:00,7.85,7.86,7.84,7.86,373700.0,7.85,7.86,7.84,7.86,373700.0
2013-04-05 15:50:00,7.86,7.86,7.84,7.85,915100.0,7.86,7.86,7.84,7.85,915100.0
2013-04-08 09:30:00,7.83,7.87,7.82,7.85,307900.0,7.83,7.87,7.82,7.85,307900.0
2013-04-08 09:40:00,7.86,7.86,7.81,7.82,938600.0,7.86,7.86,7.81,7.82,938600.0
2013-04-08 09:50:00,7.82,7.83,7.78,7.8,1193500.0,7.82,7.83,7.78,7.8,1193500.0
2013-04-08 10:00:00,7.8,7.82,7.76,7.79,1046500.0,7.8,7.82,7.76,7.79,1046500.0
2013-04-08 10:10:00,7.79,7.8,7.74,7.74,675800.0,7.79,7.8,7.74,7.74,675800.0
2013-04-08 10:20:00,7.75,7.78,7.74,7.77,1015500.0,7.75,7.78,7.74,7.77,1015500.0
2013-04-08 10:30:00,7.78,7.79,7.76,7.79,536300.0,7.78,7.79,7.76,7.79,536300.0
2013-04-08 10:40:00,7.79,7.81,7.77,7.79,546500.0,7.79,7.81,7.77,7.79,546500.0
2013-04-08 10:50:00,7.79,7.8,7.79,7.8,238600.0,7.79,7.8,7.79,7.8,238600.0
2013-04-08 11:00:00,7.8,7.8,7.77,7.77,136700.0,7.8,7.8,7.77,7.77,136700.0
2013-04-08 11:10:00,7.77,7.8,7.77,7.79,257600.0,7.77,7.8,7.77,7.79,257600.0
2013-04-08 11:20:00,7.78,7.79,7.77,7.79,150200.0,7.78,7.79,7.77,7.79,150200.0
2013-04-08 11:30:00,7.79,7.79,7.76,7.77,619000.0,7.79,7.79,7.76,7.77,619000.0
2013-04-08 11:40:00,7.77,7.83,7.76,7.82,969700.0,7.77,7.83,7.76,7.82,969700.0
2013-04-08 11:50:00,7.82,7.83,7.8,7.8,1447300.0,7.82,7.83,7.8,7.8,1447300.0
2013-04-08 12:00:00,7.8,7.81,7.8,7.81,811700.0,7.8,7.81,7.8,7.81,811700.0
2013-04-08 12:10:00,7.81,7.81,7.8,7.81,86700.0,7.81,7.81,7.8,7.81,86700.0
2013-04-08 12:20:00,7.81,7.82,7.79,7.81,349100.0,7.81,7.82,7.79,7.81,349100.0
2013-04-08 12:30:00,7.81,7.81,7.8,7.81,188400.0,7.81,7.81,7.8,7.81,188400.0
2013-04-08 12:40:00,7.8,7.81,7.79,7.8,148500.0,7.8,7.81,7.79,7.8,148500.0
2013-04-08 12:50:00,7.79,7.8,7.78,7.78,217900.0,7.79,7.8,7.78,7.78,217900.0
2013-04-08 13:00:00,7.78,7.79,7.78,7.79,87600.0,7.78,7.79,7.78,7.79,87600.0
2013-04-08 13:10:00,7.79,7.79,7.78,7.79,169100.0,7.79,7.79,7.78,7.79,169100.0
2013-04-08 13:20:00,7.79,7.79,7.75,7.76,459800.0,7.79,7.79,7.75,7.76,459800.0
2013-04-08 13:30:00,7.76,7.77,7.75,7.75,70600.0,7.76,7.77,7.75,7.75,70600.0
2013-04-08 13:40:00,7.76,7.78,7.75,7.78,139200.0,7.76,7.78,7.75,7.78,139200.0
2013-04-08 13:50:00,7.78,7.78,7.77,7.78,45900.0,7.78,7.78,7.77,7.78,45900.0
2013-04-08 14:00:00,7.78,7.8,7.77,7.79,214700.0,7.78,7.8,7.77,7.79,214700.0
2013-04-08 14:10:00,7.79,7.8,7.78,7.79,184300.0,7.79,7.8,7.78,7.79,184300.0
2013-04-08 14:20:00,7.79,7.79,7.78,7.79,34200.0,7.79,7.79,7.78,7.79,34200.0
2013-04-08 14:30:00,7.79,7.79,7.78,7.79,76100.0,7.79,7.79,7.78,7.79,76100.0
2013-04-08 14:40:00,7.79,7.79,7.75,7.75,2403400.0,7.79,7.79,7.75,7.75,2403400.0
2013-04-08 14:50:00,7.75,7.77,7.75,7.76,205300.0,7.75,7.77,7.75,7.76,205300.0
2013-04-08 15:00:00,7.75,7.76,7.74,7.76,940000.0,7.75,7.76,7.74,7.76,940000.0
2013-04-08 15:10:00,7.75,7.78,7.75,7.76,848300.0,7.75,7.78,7.75,7.76,848300.0
2013-04-08 15:20:00,7.75,7.8,7.75,7.8,395300.0,7.75,7.8,7.75,7.8,395300.0
2013-04-08 15:30:00,7.8,7.81,7.79,7.81,197700.0,7.8,7.81,7.79,7.81,197700.0
2013-04-08 15:40:00,7.81,7.81,7.79,7.8,631500.0,7.81,7.81,7.79,7.8,631500.0
2013-04-08 15:50:00,7.8,7.81,7.79,7.8,830600.0,7.8,7.81,7.79,7.8,830600.0
2013-04-09 09:30:00,7.84,7.86,7.81,7.86,392900.0,7.84,7.86,7.81,7.86,392900.0
2013-04-09 09:40:00,7.87,7.88,7.85,7.86,430200.0,7.87,7.88,7.85,7.86,430200.0
2013-04-09 09:50:00,7.86,7.86,7.8,7.81,499700.0,7.86,7.86,7.8,7.81,499700.0
2013-04-09 10:00:00,7.81,7.84,7.8,7.83,328800.0,7.81,7.84,7.8,7.83,328800.0
2013-04-09 10:10:00,7.83,7.86,7.82,7.83,516600.0,7.83,7.86,7.82,7.83,516600.0
2013-04-09 10:20:00,7.83,7.85,7.83,7.85,635400.0,7.83,7.85,7.83,7.85,635400.0
2013-04-09 10:30:00,7.85,7.86,7.83,7.84,912400.0,7.85,7.86,7.83,7.84,912400.0
2013-04-09 10:40:00,7.83,7.83,7.81,7.83,178900.0,7.83,7.83,7.81,7.83,178900.0
2013-04-09 10:50:00,7.82,7.84,7.82,7.84,147500.0,7.82,7.84,7.82,7.84,147500.0
2013-04-09 11:00:00,7.83,7.84,7.82,7.83,284000.0,7.83,7.84,7.82,7.83,284000.0
2013-04-09 11:10:00,7.83,7.83,7.81,7.81,99800.0,7.83,7.83,7.81,7.81,99800.0
2013-04-09 11:20:00,7.82,7.83,7.81,7.83,47200.0,7.82,7.83,7.81,7.83,47200.0
2013-04-09 11:30:00,7.83,7.84,7.81,7.82,502800.0,7.83,7.84,7.81,7.82,502800.0
2013-04-09 11:40:00,7.82,7.83,7.81,7.82,131400.0,7.82,7.83,7.81,7.82,131400.0
2013-04-09 11:50:00,7.81,7.82,7.81,7.82,123700.0,7.81,7.82,7.81,7.82,123700.0
2013-04-09 12:00:00,7.82,7.82,7.81,7.81,109700.0,7.82,7.82,7.81,7.81,109700.0
2013-04-09 12:10:00,7.81,7.82,7.8,7.8,196300.0,7.81,7.82,7.8,7.8,196300.0
2013-04-09 12:20:00,7.8,7.82,7.8,7.82,128000.0,7.8,7.82,7.8,7.82,128000.0
2013-04-09 12:30:00,7.81,7.82,7.79,7.8,376600.0,7.81,7.82,7.79,7.8,376600.0
2013-04-09 12:40:00,7.8,7.8,7.79,7.8,407900.0,7.8,7.8,7.79,7.8,407900.0
2013-04-09 12:50:00,7.8,7.8,7.79,7.8,80200.0,7.8,7.8,7.79,7.8,80200.0
2013-04-09 13:00:00,7.8,7.82,7.79,7.8,453900.0,7.8,7.82,7.79,7.8,453900.0
2013-04-09 13:10:00,7.8,7.81,7.79,7.81,239200.0,7.8,7.81,7.79,7.81,239200.0
2013-04-09 13:20:00,7.81,7.83,7.8,7.83,163700.0,7.81,7.83,7.8,7.83,163700.0
2013-04-09 13:30:00,7.83,7.83,7.82,7.83,67800.0,7.83,7.83,7.82,7.83,67800.0
2013-04-09 13:40:00,7.83,7.85,7.83,7.85,410600.0,7.83,7.85,7.83,7.85,410600.0
2013-04-09 13:50:00,7.85,7.86,7.84,7.86,112800.0,7.85,7.86,7.84,7.86,112800.0
2013-04-09 14:00:00,7.86,7.86,7.84,7.84,197300.0,7.86,7.86,7.84,7.84,197300.0
2013-04-09 14:10:00,7.85,7.85,7.83,7.85,805600.0,7.85,7.85,7.83,7.85,805600.0
2013-04-09 14:20:00,7.84,7.85,7.84,7.85,164000.0,7.84,7.85,7.84,7.85,164000.0
2013-04-09 14:30:00,7.85,7.85,7.83,7.83,176300.0,7.85,7.85,7.83,7.83,176300.0
2013-04-09 14:40:00,7.83,7.85,7.83,7.85,182100.0,7.83,7.85,7.83,7.85,182100.0
2013-04-09 14:50:00,7.84,7.85,7.84,7.85,100900.0,7.84,7.85,7.84,7.85,100900.0
2013-04-09 15:00:00,7.85,7.85,7.82,7.83,253500.0,7.85,7.85,7.82,7.83,253500.0
2013-04-09 15:10:00,7.82,7.85,7.82,7.85,288600.0,7.82,7.85,7.82,7.85,288600.0
2013-04-09 15:20:00,7.85,7.85,7.84,7.85,142500.0,7.85,7.85,7.84,7.85,142500.0
2013-04-09 15:30:00,7.85,7.85,7.84,7.85,136500.0,7.85,7.85,7.84,7.85,136500.0
2013-04-09 15:40:00,7.85,7.85,7.83,7.84,818800.0,7.85,7.85,7.83,7.84,818800.0
2013-04-09 15:50:00,7.83,7.84,7.81,7.81,1071100.0,7.83,7.84,7.81,7.81,1071100.0
2013-04-10 09:30:00,7.83,7.87,7.83,7.85,487700.0,7.83,7.87,7.83,7.85,487700.0
2013-04-10 09:40:00,7.84,7.85,7.81,7.84,318600.0,7.84,7.85,7.81,7.84,318600.0
2013-04-10 09:50:00,7.84,7.85,7.81,7.82,250700.0,7.84,7.85,7.81,7.82,250700.0
2013-04-10 10:00:00,7.82,7.85,7.81,7.85,169700.0,7.82,7.85,7.81,7.85,169700.0
2013-04-10 10:10:00,7.85,7.85,7.83,7.83,101300.0,7.85,7.85,7.83,7.83,101300.0
2013-04-10 10:20:00,7.83,7.84,7.83,7.83,62300.0,7.83,7.84,7.83,7.83,62300.0
2013-04-10 10:30:00,7.83,7.84,7.83,7.83,57700.0,7.83,7.84,7.83,7.83,57700.0
2013-04-10 10:40:00,7.83,7.85,7.82,7.82,197600.0,7.83,7.85,7.82,7.82,197600.0
2013-04-10 10:50:00,7.83,7.83,7.82,7.83,67200.0,7.83,7.83,7.82,7.83,67200.0
2013-04-10 11:00:00,7.82,7.83,7.81,7.83,338100.0,7.82,7.83,7.81,7.83,338100.0
2013-04-10 11:10:00,7.82,7.83,7.82,7.83,256900.0,7.82,7.83,7.82,7.83,256900.0
2013-04-10 11:20:00,7.83,7.83,7.81,7.81,139500.0,7.83,7.83,7.81,7.81,139500.0
2013-04-10 11:30:00,7.82,7.82,7.81,7.82,1016500.0,7.82,7.82,7.81,7.82,1016500.0
2013-04-10 11:40:00,7.82,7.83,7.81,7.83,113300.0,7.82,7.83,7.81,7.83,113300.0
2013-04-10 11:50:00,7.83,7.83,7.82,7.83,41900.0,7.83,7.83,7.82,7.83,41900.0
2013-04-10 12:00:00,7.83,7.83,7.82,7.82,38400.0,7.83,7.83,7.82,7.82,38400.0
2013-04-10 12:10:00,7.83,7.85,7.82,7.85,269300.0,7.83,7.85,7.82,7.85,269300.0
2013-04-10 12:20:00,7.85,7.87,7.84,7.85,928300.0,7.85,7.87,7.84,7.85,928300.0
2013-04-10 12:30:00,7.85,7.86,7.85,7.85,687200.0,7.85,7.86,7.85,7.85,687200.0
2013-04-10 12:40:00,7.85,7.85,7.83,7.83,136300.0,7.85,7.85,7.83,7.83,136300.0
2013-04-10 12:50:00,7.83,7.84,7.82,7.82,243400.0,7.83,7.84,7.82,7.82,243400.0
2013-04-10 13:00:00,7.82,7.83,7.82,7.82,84500.0,7.82,7.83,7.82,7.82,84500.0
2013-04-10 13:10:00,7.82,7.83,7.82,7.82,110900.0,7.82,7.83,7.82,7.82,110900.0
2013-04-10 13:20:00,7.82,7.84,7.82,7.83,218200.0,7.82,7.84,7.82,7.83,218200.0
2013-04-10 13:30:00,7.83,7.84,7.81,7.83,336000.0,7.83,7.84,7.81,7.83,336000.0
2013-04-10 13:40:00,7.83,7.83,7.82,7.83,88800.0,7.83,7.83,7.82,7.83,88800.0
2013-04-10 13:50:00,7.82,7.83,7.82,7.83,94400.0,7.82,7.83,7.82,7.83,94400.0
2013-04-10 14:00:00,7.82,7.83,7.81,7.81,178600.0,7.82,7.83,7.81,7.81,178600.0
2013-04-10 14:10:00,7.81,7.82,7.81,7.81,146600.0,7.81,7.82,7.81,7.81,146600.0
2013-04-10 14:20:00,7.81,7.82,7.79,7.8,254400.0,7.81,7.82,7.79,7.8,254400.0
2013-04-10 14:30:00,7.81,7.81,7.8,7.8,82500.0,7.81,7.81,7.8,7.8,82500.0
2013-04-10 14:40:00,7.8,7.82,7.8,7.81,245200.0,7.8,7.82,7.8,7.81,245200.0
2013-04-10 14:50:00,7.82,7.82,7.81,7.82,114500.0,7.82,7.82,7.81,7.82,114500.0
2013-04-10 15:00:00,7.82,7.82,7.8,7.8,282400.0,7.82,7.82,7.8,7.8,282400.0
2013-04-10 15:10:00,7.8,7.81,7.8,7.81,179600.0,7.8,7.81,7.8,7.81,179600.0
2013-04-10 15:20:00,7.8,7.84,7.8,7.83,383300.0,7.8,7.84,7.8,7.83,383300.0
2013-04-10 15:30:00,7.83,7.84,7.81,7.81,962100.0,7.83,7.84,7.81,7.81,962100.0
2013-04-10 15:40:00,7.81,7.82,7.81,7.82,432400.0,7.81,7.82,7.81,7.82,432400.0
2013-04-10 15:50:00,7.82,7.82,7.78,7.79,2577400.0,7.82,7.82,7.78,7.79,2577400.0
2013-04-11 09:30:00,7.82,7.84,7.78,7.83,173100.0,7.82,7.84,7.78,7.83,173100.0
2013-04-11 09:40:00,7.82,7.85,7.82,7.85,141100.0,7.82,7.85,7.82,7.85,141100.0
2013-04-11 09:50:00,7.85,7.86,7.84,7.86,249800.0,7.85,7.86,7.84,7.86,249800.0
2013-04-11 10:00:00,7.85,7.86,7.84,7.85,636400.0,7.85,7.86,7.84,7.85,636400.0
2013-04-11 10:10:00,7.85,7.86,7.82,7.85,850300.0,7.85,7.86,7.82,7.85,850300.0
2013-04-11 10:20:00,7.85,7.86,7.85,7.85,76200.0,7.85,7.86,7.85,7.85,76200.0
2013-04-11 10:30:00,7.85,7.86,7.82,7.85,816200.0,7.85,7.86,7.82,7.85,816200.0
2013-04-11 10:40:00,7.85,7.88,7.84,7.88,305300.0,7.85,7.88,7.84,7.88,305300.0
2013-04-11 10:50:00,7.88,7.88,7.86,7.88,289800.0,7.88,7.88,7.86,7.88,289800.0
2013-04-11 11:00:00,7.88,7.88,7.87,7.88,1330700.0,7.88,7.88,7.87,7.88,1330700.0
2013-04-11 11:10:00,7.88,7.9,7.87,7.9,280500.0,7.88,7.9,7.87,7.9,280500.0
2013-04-11 11:20:00,7.9,7.91,7.89,7.91,177900.0,7.9,7.91,7.89,7.91,177900.0
2013-04-11 11:30:00,7.91,7.91,7.89,7.9,161200.0,7.91,7.91,7.89,7.9,161200.0
2013-04-11 11:40:00,7.9,7.9,7.88,7.89,122300.0,7.9,7.9,7.88,7.89,122300.0
2013-04-11 11:50:00,7.88,7.89,7.87,7.87,364200.0,7.88,7.89,7.87,7.87,364200.0
2013-04-11 12:00:00,7.87,7.88,7.86,7.87,467500.0,7.87,7.88,7.86,7.87,467500.0
2013-04-11 12:10:00,7.87,7.87,7.86,7.87,29000.0,7.87,7.87,7.86,7.87,29000.0
2013-04-11 12:20:00,7.87,7.87,7.86,7.87,79800.0,7.87,7.87,7.86,7.87,79800.0
2013-04-11 12:30:00,7.87,7.88,7.86,7.88,81500.0,7.87,7.88,7.86,7.88,81500.0
2013-04-11 12:40:00,7.88,7.88,7.87,7.88,33500.0,7.88,7.88,7.87,7.88,33500.0
2013-04-11 12:50:00,7.88,7.88,7.87,7.88,61800.0,7.88,7.88,7.87,7.88,61800.0
2013-04-11 13:00:00,7.88,7.89,7.87,7.88,341200.0,7.88,7.89,7.87,7.88,341200.0
2013-04-11 13:10:00,7.87,7.88,7.86,7.86,153900.0,7.87,7.88,7.86,7.86,153900.0
2013-04-11 13:20:00,7.86,7.87,7.85,7.85,109200.0,7.86,7.87,7.85,7.85,109200.0
2013-04-11 13:30:00,7.85,7.86,7.84,7.85,185200.0,7.85,7.86,7.84,7.85,185200.0
2013-04-11 13:40:00,7.86,7.86,7.85,7.85,333700.0,7.86,7.86,7.85,7.85,333700.0
2013-04-11 13:50:00,7.85,7.86,7.83,7.83,512300.0,7.85,7.86,7.83,7.83,512300.0
2013-04-11 14:00:00,7.83,7.84,7.83,7.84,147700.0,7.83,7.84,7.83,7.84,147700.0
2013-04-11 14:10:00,7.83,7.84,7.81,7.82,126400.0,7.83,7.84,7.81,7.82,126400.0
2013-04-11 14:20:00,7.81,7.83,7.81,7.83,398300.0,7.81,7.83,7.81,7.83,398300.0
2013-04-11 14:30:00,7.83,7.84,7.82,7.84,150100.0,7.83,7.84,7.82,7.84,150100.0
2013-04-11 14:40:00,7.83,7.84,7.83,7.84,73100.0,7.83,7.84,7.83,7.84,73100.0
2013-04-11 14:50:00,7.83,7.85,7.83,7.85,153500.0,7.83,7.85,7.83,7.85,153500.0
2013-04-11 15:00:00,7.85,7.85,7.84,7.84,569300.0,7.85,7.85,7.84,7.84,569300.0
2013-04-11 15:10:00,7.85,7.85,7.84,7.85,107900.0,7.85,7.85,7.84,7.85,107900.0
2013-04-11 15:20:00,7.84,7.85,7.83,7.83,823200.0,7.84,7.85,7.83,7.83,823200.0
2013-04-11 15:30:00,7.83,7.83,7.8,7.82,1833800.0,7.83,7.83,7.8,7.82,1833800.0
2013-04-11 15:40:00,7.81,7.82,7.77,7.77,1519100.0,7.81,7.82,7.77,7.77,1519100.0
2013-04-11 15:50:00,7.77,7.78,7.65,7.66,7478700.0,7.77,7.78,7.65,7.66,7478700.0
2013-04-12 09:30:00,7.68,7.76,7.67,7.74,1050600.0,7.68,7.76,7.67,7.74,1050600.0
2013-04-12 09:40:00,7.74,7.75,7.68,7.69,1141100.0,7.74,7.75,7.68,7.69,1141100.0
2013-04-12 09:50:00,7.7,7.73,7.68,7.7,2359500.0,7.7,7.73,7.68,7.7,2359500.0
2013-04-12 10:00:00,7.7,7.71,7.65,7.66,3510900.0,7.7,7.71,7.65,7.66,3510900.0
2013-04-12 10:10:00,7.66,7.69,7.62,7.63,1944600.0,7.66,7.69,7.62,7.63,1944600.0
2013-04-12 10:20:00,7.62,7.65,7.61,7.65,375200.0,7.62,7.65,7.61,7.65,375200.0
2013-04-12 10:30:00,7.65,7.68,7.63,7.66,667500.0,7.65,7.68,7.63,7.66,667500.0
2013-04-12 10:40:00,7.66,7.67,7.63,7.64,294200.0,7.66,7.67,7.63,7.64,294200.0
2013-04-12 10:50:00,7.64,7.66,7.64,7.64,323300.0,7.64,7.66,7.64,7.64,323300.0
2013-04-12 11:00:00,7.64,7.65,7.64,7.65,37500.0,7.64,7.65,7.64,7.65,37500.0
2013-04-12 11:10:00,7.65,7.66,7.64,7.65,265300.0,7.65,7.66,7.64,7.65,265300.0
2013-04-12 11:20:00,7.65,7.65,7.64,7.65,73300.0,7.65,7.65,7.64,7.65,73300.0
2013-04-12 11:30:00,7.65,7.66,7.64,7.65,605500.0,7.65,7.66,7.64,7.65,605500.0
2013-04-12 11:40:00,7.65,7.7,7.63,7.7,878100.0,7.65,7.7,7.63,7.7,878100.0
2013-04-12 11:50:00,7.7,7.72,7.68,7.7,1185200.0,7.7,7.72,7.68,7.7,1185200.0
2013-04-12 12:00:00,7.7,7.7,7.68,7.69,1387300.0,7.7,7.7,7.68,7.69,1387300.0
2013-04-12 12:10:00,7.69,7.7,7.64,7.68,789000.0,7.69,7.7,7.64,7.68,789000.0
2013-04-12 12:20:00,7.68,7.71,7.67,7.69,940900.0,7.68,7.71,7.67,7.69,940900.0
2013-04-12 12:30:00,7.69,7.7,7.68,7.69,174300.0,7.69,7.7,7.68,7.69,174300.0
2013-04-12 12:40:00,7.69,7.7,7.68,7.7,104200.0,7.69,7.7,7.68,7.7,104200.0
2013-04-12 12:50:00,7.69,7.7,7.69,7.69,57200.0,7.69,7.7,7.69,7.69,57200.0
2013-04-12 13:00:00,7.69,7.7,7.69,7.7,104200.0,7.69,7.7,7.69,7.7,104200.0
2013-04-12 13:10:00,7.7,7.7,7.68,7.69,140000.0,7.7,7.7,7.68,7.69,140000.0
2013-04-12 13:20:00,7.69,7.7,7.68,7.69,318300.0,7.69,7.7,7.68,7.69,318300.0
2013-04-12 13:30:00,7.69,7.7,7.69,7.7,87000.0,7.69,7.7,7.69,7.7,87000.0
2013-04-12 13:40:00,7.7,7.7,7.69,7.7,394400.0,7.7,7.7,7.69,7.7,394400.0
2013-04-12 13:50:00,7.7,7.7,7.68,7.7,327200.0,7.7,7.7,7.68,7.7,327200.0
2013-04-12 14:00:00,7.69,7.7,7.69,7.69,123400.0,7.69,7.7,7.69,7.69,123400.0
2013-04-12 14:10:00,7.69,7.7,7.68,7.69,149100.0,7.69,7.7,7.68,7.69,149100.0
2013-04-12 14:20:00,7.69,7.69,7.67,7.69,182100.0,7.69,7.69,7.67,7.69,182100.0
2013-04-12 14:30:00,7.69,7.7,7.67,7.69,611200.0,7.69,7.7,7.67,7.69,611200.0
2013-04-12 14:40:00,7.69,7.69,7.67,7.68,186300.0,7.69,7.69,7.67,7.68,186300.0
2013-04-12 14:50:00,7.68,7.68,7.64,7.68,784900.0,7.68,7.68,7.64,7.68,784900.0
2013-04-12 15:00:00,7.68,7.68,7.66,7.67,234500.0,7.68,7.68,7.66,7.67,234500.0
2013-04-12 15:10:00,7.67,7.69,7.66,7.68,570600.0,7.67,7.69,7.66,7.68,570600.0
2013-04-12 15:20:00,7.68,7.69,7.67,7.69,300100.0,7.68,7.69,7.67,7.69,300100.0
2013-04-12 15:30:00,7.69,7.7,7.66,7.69,1685800.0,7.69,7.7,7.66,7.69,1685800.0
2013-04-12 15:40:00,7.69,7.71,7.68,7.69,1315200.0,7.69,7.71,7.68,7.69,1315200.0
2013-04-12 15:50:00,7.69,7.69,7.65,7.65,2370600.0,7.69,7.69,7.65,7.65,2370600.0
2013-04-15 09:30:00,7.63,7.65,7.57,7.64,284900.0,7.63,7.65,7.57,7.64,284900.0
2013-04-15 09:40:00,7.64,7.66,7.59,7.59,276600.0,7.64,7.66,7.59,7.59,276600.0
2013-04-15 09:50:00,7.59,7.65,7.59,7.64,256300.0,7.59,7.65,7.59,7.64,256300.0
2013-04-15 10:00:00,7.65,7.65,7.6,7.61,267100.0,7.65,7.65,7.6,7.61,267100.0
2013-04-15 10:10:00,7.62,7.63,7.59,7.61,935800.0,7.62,7.63,7.59,7.61,935800.0
2013-04-15 10:20:00,7.61,7.61,7.55,7.59,1657500.0,7.61,7.61,7.55,7.59,1657500.0
2013-04-15 10:30:00,7.59,7.63,7.58,7.61,546300.0,7.59,7.63,7.58,7.61,546300.0
2013-04-15 10:40:00,7.61,7.68,7.6,7.68,983600.0,7.61,7.68,7.6,7.68,983600.0
2013-04-15 10:50:00,7.67,7.69,7.64,7.67,921700.0,7.67,7.69,7.64,7.67,921700.0
2013-04-15 11:00:00,7.67,7.68,7.65,7.65,405500.0,7.67,7.68,7.65,7.65,405500.0
2013-04-15 11:10:00,7.66,7.66,7.6,7.61,387700.0,7.66,7.66,7.6,7.61,387700.0
2013-04-15 11:20:00,7.61,7.62,7.61,7.62,81500.0,7.61,7.62,7.61,7.62,81500.0
2013-04-15 11:30:00,7.62,7.65,7.61,7.65,102900.0,7.62,7.65,7.61,7.65,102900.0
2013-04-15 11:40:00,7.65,7.65,7.62,7.62,110700.0,7.65,7.65,7.62,7.62,110700.0
2013-04-15 11:50:00,7.63,7.63,7.6,7.6,121100.0,7.63,7.63,7.6,7.6,121100.0
2013-04-15 12:00:00,7.61,7.61,7.58,7.6,223400.0,7.61,7.61,7.58,7.6,223400.0
2013-04-15 12:10:00,7.59,7.61,7.59,7.61,98900.0,7.59,7.61,7.59,7.61,98900.0
2013-04-15 12:20:00,7.61,7.62,7.56,7.59,747400.0,7.61,7.62,7.56,7.59,747400.0
2013-04-15 12:30:00,7.6,7.6,7.56,7.56,113800.0,7.6,7.6,7.56,7.56,113800.0
2013-04-15 12:40:00,7.57,7.57,7.56,7.57,27500.0,7.57,7.57,7.56,7.57,27500.0
2013-04-15 12:50:00,7.57,7.57,7.53,7.55,397700.0,7.57,7.57,7.53,7.55,397700.0
2013-04-15 13:00:00,7.56,7.56,7.54,7.55,210600.0,7.56,7.56,7.54,7.55,210600.0
2013-04-15 13:10:00,7.55,7.56,7.54,7.55,195900.0,7.55,7.56,7.54,7.55,195900.0
2013-04-15 13:20:00,7.55,7.56,7.55,7.55,97800.0,7.55,7.56,7.55,7.55,97800.0
2013-04-15 13:30:00,7.56,7.58,7.55,7.56,240400.0,7.56,7.58,7.55,7.56,240400.0
2013-04-15 13:40:00,7.57,7.57,7.55,7.56,135200.0,7.57,7.57,7.55,7.56,135200.0
2013-04-15 13:50:00,7.56,7.56,7.55,7.55,86200.0,7.56,7.56,7.55,7.55,86200.0
2013-04-15 14:00:00,7.55,7.56,7.52,7.54,345300.0,7.55,7.56,7.52,7.54,345300.0
2013-04-15 14:10:00,7.54,7.55,7.53,7.54,198700.0,7.54,7.55,7.53,7.54,198700.0
2013-04-15 14:20:00,7.54,7.55,7.53,7.55,119700.0,7.54,7.55,7.53,7.55,119700.0
2013-04-15 14:30:00,7.55,7.56,7.53,7.54,258600.0,7.55,7.56,7.53,7.54,258600.0
2013-04-15 14:40:00,7.54,7.56,7.54,7.56,129100.0,7.54,7.56,7.54,7.56,129100.0
2013-04-15 14:50:00,7.56,7.56,7.52,7.53,262100.0,7.56,7.56,7.52,7.53,262100.0
2013-04-15 15:00:00,7.52,7.53,7.5,7.51,375100.0,7.52,7.53,7.5,7.51,375100.0
2013-04-15 15:10:00,7.52,7.54,7.5,7.53,241600.0,7.52,7.54,7.5,7.53,241600.0
2013-04-15 15:20:00,7.52,7.53,7.51,7.52,145200.0,7.52,7.53,7.51,7.52,145200.0
2013-04-15 15:30:00,7.52,7.53,7.47,7.49,285200.0,7.52,7.53,7.47,7.49,285200.0
2013-04-15 15:40:00,7.49,7.52,7.49,7.5,362000.0,7.49,7.52,7.49,7.5,362000.0
2013-04-15 15:50:00,7.49,7.51,7.46,7.46,806000.0,7.49,7.51,7.46,7.46,806000.0
2013-04-16 09:30:00,7.5,7.54,7.42,7.42,485700.0,7.5,7.54,7.42,7.42,485700.0
2013-04-16 09:40:00,7.42,7.43,7.33,7.38,1226600.0,7.42,7.43,7.33,7.38,1226600.0
2013-04-16 09:50:00,7.38,7.4,7.33,7.33,1536000.0,7.38,7.4,7.33,7.33,1536000.0
2013-04-16 10:00:00,7.34,7.39,7.33,7.39,333600.0,7.34,7.39,7.33,7.39,333600.0
2013-04-16 10:10:00,7.39,7.42,7.38,7.39,365400.0,7.39,7.42,7.38,7.39,365400.0
2013-04-16 10:20:00,7.39,7.4,7.38,7.38,372700.0,7.39,7.4,7.38,7.38,372700.0
2013-04-16 10:30:00,7.39,7.4,7.33,7.33,1460600.0,7.39,7.4,7.33,7.33,1460600.0
2013-04-16 10:40:00,7.33,7.34,7.28,7.3,2916800.0,7.33,7.34,7.28,7.3,2916800.0
2013-04-16 10:50:00,7.29,7.33,7.29,7.33,299800.0,7.29,7.33,7.29,7.33,299800.0
2013-04-16 11:00:00,7.33,7.37,7.32,7.37,558800.0,7.33,7.37,7.32,7.37,558800.0
2013-04-16 11:10:00,7.37,7.42,7.36,7.4,819300.0,7.37,7.42,7.36,7.4,819300.0
2013-04-16 11:20:00,7.4,7.41,7.39,7.41,156300.0,7.4,7.41,7.39,7.41,156300.0
2013-04-16 11:30:00,7.41,7.41,7.39,7.39,189400.0,7.41,7.41,7.39,7.39,189400.0
2013-04-16 11:40:00,7.39,7.41,7.39,7.41,103200.0,7.39,7.41,7.39,7.41,103200.0
2013-04-16 11:50:00,7.41,7.42,7.4,7.42,137100.0,7.41,7.42,7.4,7.42,137100.0
2013-04-16 12:00:00,7.42,7.43,7.4,7.4,329200.0,7.42,7.43,7.4,7.4,329200.0
2013-04-16 12:10:00,7.41,7.41,7.4,7.4,81500.0,7.41,7.41,7.4,7.4,81500.0
2013-04-16 12:20:00,7.4,7.41,7.4,7.4,49300.0,7.4,7.41,7.4,7.4,49300.0
2013-04-16 12:30:00,7.41,7.44,7.4,7.43,328300.0,7.41,7.44,7.4,7.43,328300.0
2013-04-16 12:40:00,7.43,7.44,7.42,7.44,373200.0,7.43,7.44,7.42,7.44,373200.0
2013-04-16 12:50:00,7.44,7.47,7.43,7.44,374700.0,7.44,7.47,7.43,7.44,374700.0
2013-04-16 13:00:00,7.45,7.45,7.44,7.44,44300.0,7.45,7.45,7.44,7.44,44300.0
2013-04-16 13:10:00,7.44,7.45,7.41,7.43,849700.0,7.44,7.45,7.41,7.43,849700.0
2013-04-16 13:20:00,7.42,7.44,7.41,7.43,417200.0,7.42,7.44,7.41,7.43,417200.0
2013-04-16 13:30:00,7.43,7.44,7.43,7.43,58300.0,7.43,7.44,7.43,7.43,58300.0
2013-04-16 13:40:00,7.43,7.44,7.42,7.42,307900.0,7.43,7.44,7.42,7.42,307900.0
2013-04-16 13:50:00,7.42,7.42,7.37,7.37,751000.0,7.42,7.42,7.37,7.37,751000.0
2013-04-16 14:00:00,7.37,7.42,7.37,7.41,590200.0,7.37,7.42,7.37,7.41,590200.0
2013-04-16 14:10:00,7.41,7.41,7.37,7.38,315600.0,7.41,7.41,7.37,7.38,315600.0
2013-04-16 14:20:00,7.38,7.4,7.38,7.4,307400.0,7.38,7.4,7.38,7.4,307400.0
2013-04-16 14:30:00,7.4,7.4,7.37,7.39,503600.0,7.4,7.4,7.37,7.39,503600.0
2013-04-16 14:40:00,7.38,7.4,7.38,7.39,291100.0,7.38,7.4,7.38,7.39,291100.0
2013-04-16 14:50:00,7.4,7.4,7.37,7.38,248400.0,7.4,7.4,7.37,7.38,248400.0
2013-04-16 15:00:00,7.37,7.41,7.37,7.39,407700.0,7.37,7.41,7.37,7.39,407700.0
2013-04-16 15:10:00,7.39,7.41,7.39,7.4,295100.0,7.39,7.41,7.39,7.4,295100.0
2013-04-16 15:20:00,7.4,7.41,7.4,7.4,151000.0,7.4,7.41,7.4,7.4,151000.0
2013-04-16 15:30:00,7.41,7.42,7.39,7.42,356000.0,7.41,7.42,7.39,7.42,356000.0
2013-04-16 15:40:00,7.42,7.44,7.41,7.44,237300.0,7.42,7.44,7.41,7.44,237300.0
2013-04-16 15:50:00,7.43,7.45,7.42,7.42,1087200.0,7.43,7.45,7.42,7.42,1087200.0
2013-04-17 09:30:00,7.36,7.4,7.33,7.33,172300.0,7.36,7.4,7.33,7.33,172300.0
2013-04-17 09:40:00,7.33,7.34,7.31,7.32,416500.0,7.33,7.34,7.31,7.32,416500.0
2013-04-17 09:50:00,7.31,7.35,7.31,7.35,1248500.0,7.31,7.35,7.31,7.35,1248500.0
2013-04-17 10:00:00,7.35,7.38,7.34,7.36,261300.0,7.35,7.38,7.34,7.36,261300.0
2013-04-17 10:10:00,7.35,7.36,7.31,7.31,175400.0,7.35,7.36,7.31,7.31,175400.0
2013-04-17 10:20:00,7.31,7.33,7.27,7.28,1645600.0,7.31,7.33,7.27,7.28,1645600.0
2013-04-17 10:30:00,7.28,7.29,7.26,7.27,731700.0,7.28,7.29,7.26,7.27,731700.0
2013-04-17 10:40:00,7.28,7.28,7.23,7.23,471100.0,7.28,7.28,7.23,7.23,471100.0
2013-04-17 10:50:00,7.24,7.24,7.19,7.19,1162100.0,7.24,7.24,7.19,7.19,1162100.0
2013-04-17 11:00:00,7.19,7.23,7.18,7.19,798900.0,7.19,7.23,7.18,7.19,798900.0
2013-04-17 11:10:00,7.19,7.24,7.19,7.23,680800.0,7.19,7.24,7.19,7.23,680800.0
2013-04-17 11:20:00,7.22,7.27,7.22,7.24,656400.0,7.22,7.27,7.22,7.24,656400.0
2013-04-17 11:30:00,7.25,7.25,7.23,7.25,174900.0,7.25,7.25,7.23,7.25,174900.0
2013-04-17 11:40:00,7.25,7.26,7.24,7.25,209400.0,7.25,7.26,7.24,7.25,209400.0
2013-04-17 11:50:00,7.25,7.26,7.24,7.26,113600.0,7.25,7.26,7.24,7.26,113600.0
2013-04-17 12:00:00,7.25,7.26,7.24,7.25,186400.0,7.25,7.26,7.24,7.25,186400.0
2013-04-17 12:10:00,7.26,7.26,7.23,7.24,197800.0,7.26,7.26,7.23,7.24,197800.0
2013-04-17 12:20:00,7.24,7.25,7.21,7.22,183900.0,7.24,7.25,7.21,7.22,183900.0
2013-04-17 12:30:00,7.22,7.24,7.21,7.23,223300.0,7.22,7.24,7.21,7.23,223300.0
2013-04-17 12:40:00,7.23,7.23,7.21,7.21,101000.0,7.23,7.23,7.21,7.21,101000.0
2013-04-17 12:50:00,7.22,7.24,7.2,7.22,408400.0,7.22,7.24,7.2,7.22,408400.0
2013-04-17 13:00:00,7.23,7.24,7.21,7.24,207200.0,7.23,7.24,7.21,7.24,207200.0
2013-04-17 13:10:00,7.23,7.24,7.21,7.22,246100.0,7.23,7.24,7.21,7.22,246100.0
2013-04-17 13:20:00,7.21,7.25,7.21,7.23,164700.0,7.21,7.25,7.21,7.23,164700.0
2013-04-17 13:30:00,7.23,7.25,7.22,7.25,159600.0,7.23,7.25,7.22,7.25,159600.0
2013-04-17 13:40:00,7.25,7.27,7.23,7.24,663600.0,7.25,7.27,7.23,7.24,663600.0
2013-04-17 13:50:00,7.24,7.25,7.21,7.21,235100.0,7.24,7.25,7.21,7.21,235100.0
2013-04-17 14:00:00,7.21,7.24,7.21,7.24,201500.0,7.21,7.24,7.21,7.24,201500.0
2013-04-17 14:10:00,7.23,7.24,7.19,7.21,464300.0,7.23,7.24,7.19,7.21,464300.0
2013-04-17 14:20:00,7.21,7.24,7.2,7.24,290100.0,7.21,7.24,7.2,7.24,290100.0
2013-04-17 14:30:00,7.24,7.26,7.23,7.25,581700.0,7.24,7.26,7.23,7.25,581700.0
2013-04-17 14:40:00,7.25,7.26,7.24,7.25,729300.0,7.25,7.26,7.24,7.25,729300.0
2013-04-17 14:50:00,7.26,7.26,7.25,7.26,156300.0,7.26,7.26,7.25,7.26,156300.0
2013-04-17 15:00:00,7.25,7.26,7.25,7.26,114100.0,7.25,7.26,7.25,7.26,114100.0
2013-04-17 15:10:00,7.26,7.28,7.25,7.25,283800.0,7.26,7.28,7.25,7.25,283800.0
2013-04-17 15:20:00,7.26,7.26,7.25,7.26,186000.0,7.26,7.26,7.25,7.26,186000.0
2013-04-17 15:30:00,7.25,7.26,7.25,7.25,262000.0,7.25,7.26,7.25,7.25,262000.0
2013-04-17 15:40:00,7.26,7.28,7.25,7.28,484600.0,7.26,7.28,7.25,7.28,484600.0
2013-04-17 15:50:00,7.28,7.3,7.27,7.27,1345900.0,7.28,7.3,7.27,7.27,1345900.0
2013-04-18 09:30:00,7.27,7.29,7.19,7.2,335700.0,7.27,7.29,7.19,7.2,335700.0
2013-04-18 09:40:00,7.19,7.27,7.18,7.24,361400.0,7.19,7.27,7.18,7.24,361400.0
2013-04-18 09:50:00,7.24,7.25,7.19,7.2,548400.0,7.24,7.25,7.19,7.2,548400.0
2013-04-18 10:00:00,7.2,7.21,7.13,7.14,673100.0,7.2,7.21,7.13,7.14,673100.0
2013-04-18 10:10:00,7.14,7.17,7.13,7.15,1329000.0,7.14,7.17,7.13,7.15,1329000.0
2013-04-18 10:20:00,7.15,7.18,7.14,7.18,460200.0,7.15,7.18,7.14,7.18,460200.0
2013-04-18 10:30:00,7.18,7.22,7.18,7.2,899300.0,7.18,7.22,7.18,7.2,899300.0
2013-04-18 10:40:00,7.2,7.22,7.2,7.21,362600.0,7.2,7.22,7.2,7.21,362600.0
2013-04-18 10:50:00,7.21,7.24,7.21,7.23,242800.0,7.21,7.24,7.21,7.23,242800.0
2013-04-18 11:00:00,7.23,7.24,7.22,7.23,357600.0,7.23,7.24,7.22,7.23,357600.0
2013-04-18 11:10:00,7.22,7.23,7.22,7.23,135000.0,7.22,7.23,7.22,7.23,135000.0
2013-04-18 11:20:00,7.23,7.23,7.21,7.23,175100.0,7.23,7.23,7.21,7.23,175100.0
2013-04-18 11:30:00,7.22,7.22,7.2,7.21,101300.0,7.22,7.22,7.2,7.21,101300.0
2013-04-18 11:40:00,7.21,7.21,7.18,7.2,286400.0,7.21,7.21,7.18,7.2,286400.0
2013-04-18 11:50:00,7.21,7.23,7.2,7.21,547400.0,7.21,7.23,7.2,7.21,547400.0
2013-04-18 12:00:00,7.21,7.22,7.19,7.2,447900.0,7.21,7.22,7.19,7.2,447900.0
2013-04-18 12:10:00,7.2,7.2,7.16,7.17,313900.0,7.2,7.2,7.16,7.17,313900.0
2013-04-18 12:20:00,7.17,7.19,7.16,7.18,623700.0,7.17,7.19,7.16,7.18,623700.0
2013-04-18 12:30:00,7.17,7.2,7.14,7.19,646000.0,7.17,7.2,7.14,7.19,646000.0
2013-04-18 12:40:00,7.18,7.2,7.18,7.18,172300.0,7.18,7.2,7.18,7.18,172300.0
2013-04-18 12:50:00,7.18,7.19,7.18,7.18,89700.0,7.18,7.19,7.18,7.18,89700.0
2013-04-18 13:00:00,7.18,7.2,7.18,7.2,188400.0,7.18,7.2,7.18,7.2,188400.0
2013-04-18 13:10:00,7.19,7.2,7.17,7.18,150100.0,7.19,7.2,7.17,7.18,150100.0
2013-04-18 13:20:00,7.18,7.19,7.18,7.18,173200.0,7.18,7.19,7.18,7.18,173200.0
2013-04-18 13:30:00,7.18,7.18,7.17,7.17,122300.0,7.18,7.18,7.17,7.17,122300.0
2013-04-18 13:40:00,7.18,7.18,7.16,7.17,278500.0,7.18,7.18,7.16,7.17,278500.0
2013-04-18 13:50:00,7.17,7.18,7.17,7.18,49000.0,7.17,7.18,7.17,7.18,49000.0
2013-04-18 14:00:00,7.18,7.18,7.16,7.16,187100.0,7.18,7.18,7.16,7.16,187100.0
2013-04-18 14:10:00,7.16,7.16,7.14,7.15,130600.0,7.16,7.16,7.14,7.15,130600.0
2013-04-18 14:20:00,7.15,7.17,7.14,7.16,286900.0,7.15,7.17,7.14,7.16,286900.0
2013-04-18 14:30:00,7.16,7.17,7.15,7.15,201700.0,7.16,7.17,7.15,7.15,201700.0
2013-04-18 14:40:00,7.15,7.16,7.12,7.12,397200.0,7.15,7.16,7.12,7.12,397200.0
2013-04-18 14:50:00,7.12,7.13,7.07,7.08,1322700.0,7.12,7.13,7.07,7.08,1322700.0
2013-04-18 15:00:00,7.09,7.12,7.09,7.1,865800.0,7.09,7.12,7.09,7.1,865800.0
2013-04-18 15:10:00,7.1,7.12,7.1,7.11,183200.0,7.1,7.12,7.1,7.11,183200.0
2013-04-18 15:20:00,7.1,7.12,7.1,7.1,260100.0,7.1,7.12,7.1,7.1,260100.0
2013-04-18 15:30:00,7.11,7.12,7.1,7.11,596700.0,7.11,7.12,7.1,7.11,596700.0
2013-04-18 15:40:00,7.11,7.13,7.11,7.13,634500.0,7.11,7.13,7.11,7.13,634500.0
2013-04-18 15:50:00,7.13,7.13,7.09,7.1,1726000.0,7.13,7.13,7.09,7.1,1726000.0
2013-04-19 09:30:00,7.21,7.21,7.15,7.17,1084100.0,7.21,7.21,7.15,7.17,1084100.0
2013-04-19 09:40:00,7.17,7.18,7.13,7.15,449100.0,7.17,7.18,7.13,7.15,449100.0
2013-04-19 09:50:00,7.15,7.17,7.14,7.17,260000.0,7.15,7.17,7.14,7.17,260000.0
2013-04-19 10:00:00,7.17,7.22,7.16,7.2,790100.0,7.17,7.22,7.16,7.2,790100.0
2013-04-19 10:10:00,7.2,7.24,7.17,7.21,1969900.0,7.2,7.24,7.17,7.21,1969900.0
2013-04-19 10:20:00,7.21,7.23,7.2,7.22,607400.0,7.21,7.23,7.2,7.22,607400.0
2013-04-19 10:30:00,7.22,7.26,7.21,7.23,472300.0,7.22,7.26,7.21,7.23,472300.0
2013-04-19 10:40:00,7.23,7.25,7.22,7.23,444000.0,7.23,7.25,7.22,7.23,444000.0
2013-04-19 10:50:00,7.24,7.24,7.22,7.24,137800.0,7.24,7.24,7.22,7.24,137800.0
2013-04-19 11:00:00,7.23,7.24,7.23,7.24,319500.0,7.23,7.24,7.23,7.24,319500.0
2013-04-19 11:10:00,7.24,7.24,7.23,7.24,182200.0,7.24,7.24,7.23,7.24,182200.0
2013-04-19 11:20:00,7.24,7.25,7.23,7.24,155500.0,7.24,7.25,7.23,7.24,155500.0
2013-04-19 11:30:00,7.25,7.27,7.24,7.25,409000.0,7.25,7.27,7.24,7.25,409000.0
2013-04-19 11:40:00,7.26,7.26,7.25,7.25,54700.0,7.26,7.26,7.25,7.25,54700.0
2013-04-19 11:50:00,7.26,7.26,7.25,7.26,96500.0,7.26,7.26,7.25,7.26,96500.0
2013-04-19 12:00:00,7.25,7.26,7.23,7.24,512400.0,7.25,7.26,7.23,7.24,512400.0
2013-04-19 12:10:00,7.23,7.24,7.23,7.23,102200.0,7.23,7.24,7.23,7.23,102200.0
2013-04-19 12:20:00,7.22,7.24,7.22,7.23,378200.0,7.22,7.24,7.22,7.23,378200.0
2013-04-19 12:30:00,7.22,7.23,7.2,7.21,162800.0,7.22,7.23,7.2,7.21,162800.0
2013-04-19 12:40:00,7.2,7.23,7.2,7.23,190200.0,7.2,7.23,7.2,7.23,190200.0
2013-04-19 12:50:00,7.23,7.24,7.22,7.23,288700.0,7.23,7.24,7.22,7.23,288700.0
2013-04-19 13:00:00,7.23,7.24,7.22,7.22,379400.0,7.23,7.24,7.22,7.22,379400.0
2013-04-19 13:10:00,7.22,7.24,7.22,7.23,75000.0,7.22,7.24,7.22,7.23,75000.0
2013-04-19 13:20:00,7.24,7.26,7.23,7.26,377000.0,7.24,7.26,7.23,7.26,377000.0
2013-04-19 13:30:00,7.26,7.26,7.25,7.25,87000.0,7.26,7.26,7.25,7.25,87000.0
2013-04-19 13:40:00,7.26,7.27,7.25,7.27,91400.0,7.26,7.27,7.25,7.27,91400.0
2013-04-19 13:50:00,7.27,7.28,7.26,7.28,88300.0,7.27,7.28,7.26,7.28,88300.0
2013-04-19 14:00:00,7.27,7.3,7.27,7.28,464100.0,7.27,7.3,7.27,7.28,464100.0
2013-04-19 14:10:00,7.28,7.3,7.28,7.3,96100.0,7.28,7.3,7.28,7.3,96100.0
2013-04-19 14:20:00,7.29,7.3,7.29,7.3,106800.0,7.29,7.3,7.29,7.3,106800.0
2013-04-19 14:30:00,7.3,7.3,7.28,7.29,262500.0,7.3,7.3,7.28,7.29,262500.0
2013-04-19 14:40:00,7.29,7.3,7.28,7.29,116000.0,7.29,7.3,7.28,7.29,116000.0
2013-04-19 14:50:00,7.29,7.3,7.28,7.29,199100.0,7.29,7.3,7.28,7.29,199100.0
2013-04-19 15:00:00,7.29,7.3,7.27,7.29,218200.0,7.29,7.3,7.27,7.29,218200.0
2013-04-19 15:10:00,7.28,7.29,7.28,7.29,132900.0,7.28,7.29,7.28,7.29,132900.0
2013-04-19 15:20:00,7.29,7.31,7.28,7.29,282400.0,7.29,7.31,7.28,7.29,282400.0
2013-04-19 15:30:00,7.3,7.3,7.29,7.29,102500.0,7.3,7.3,7.29,7.29,102500.0
2013-04-19 15:40:00,7.3,7.31,7.29,7.31,444400.0,7.3,7.31,7.29,7.31,444400.0
2013-04-19 15:50:00,7.31,7.31,7.27,7.27,1292900.0,7.31,7.31,7.27,7.27,1292900.0
2013-04-22 09:30:00,7.26,7.28,7.22,7.25,554600.0,7.26,7.28,7.22,7.25,554600.0
2013-04-22 09:40:00,7.25,7.29,7.23,7.27,748800.0,7.25,7.29,7.23,7.27,748800.0
2013-04-22 09:50:00,7.27,7.3,7.26,7.3,423900.0,7.27,7.3,7.26,7.3,423900.0
2013-04-22 10:00:00,7.3,7.3,7.24,7.24,326800.0,7.3,7.3,7.24,7.24,326800.0
2013-04-22 10:10:00,7.24,7.26,7.23,7.26,218600.0,7.24,7.26,7.23,7.26,218600.0
2013-04-22 10:20:00,7.26,7.27,7.24,7.25,935800.0,7.26,7.27,7.24,7.25,935800.0
2013-04-22 10:30:00,7.25,7.26,7.19,7.22,809500.0,7.25,7.26,7.19,7.22,809500.0
2013-04-22 10:40:00,7.22,7.25,7.21,7.23,324800.0,7.22,7.25,7.21,7.23,324800.0
2013-04-22 10:50:00,7.24,7.24,7.23,7.24,106500.0,7.24,7.24,7.23,7.24,106500.0
2013-04-22 11:00:00,7.24,7.25,7.23,7.25,108300.0,7.24,7.25,7.23,7.25,108300.0
2013-04-22 11:10:00,7.25,7.25,7.24,7.24,60000.0,7.25,7.25,7.24,7.24,60000.0
2013-04-22 11:20:00,7.25,7.25,7.24,7.25,64600.0,7.25,7.25,7.24,7.25,64600.0
2013-04-22 11:30:00,7.25,7.25,7.24,7.25,125000.0,7.25,7.25,7.24,7.25,125000.0
2013-04-22 11:40:00,7.25,7.25,7.24,7.25,87700.0,7.25,7.25,7.24,7.25,87700.0
2013-04-22 11:50:00,7.25,7.27,7.24,7.27,179000.0,7.25,7.27,7.24,7.27,179000.0
2013-04-22 12:00:00,7.26,7.27,7.26,7.26,107000.0,7.26,7.27,7.26,7.26,107000.0
2013-04-22 12:10:00,7.26,7.27,7.25,7.26,108900.0,7.26,7.27,7.25,7.26,108900.0
2013-04-22 12:20:00,7.25,7.27,7.25,7.27,142200.0,7.25,7.27,7.25,7.27,142200.0
2013-04-22 12:30:00,7.27,7.28,7.26,7.28,73100.0,7.27,7.28,7.26,7.28,73100.0
2013-04-22 12:40:00,7.28,7.29,7.27,7.27,90100.0,7.28,7.29,7.27,7.27,90100.0
2013-04-22 12:50:00,7.27,7.28,7.27,7.27,32100.0,7.27,7.28,7.27,7.27,32100.0
2013-04-22 13:00:00,7.27,7.29,7.27,7.28,578900.0,7.27,7.29,7.27,7.28,578900.0
2013-04-22 13:10:00,7.27,7.28,7.26,7.26,166900.0,7.27,7.28,7.26,7.26,166900.0
2013-04-22 13:20:00,7.27,7.28,7.26,7.28,101800.0,7.27,7.28,7.26,7.28,101800.0
2013-04-22 13:30:00,7.28,7.28,7.27,7.27,159900.0,7.28,7.28,7.27,7.27,159900.0
2013-04-22 13:40:00,7.27,7.28,7.27,7.28,78900.0,7.27,7.28,7.27,7.28,78900.0
2013-04-22 13:50:00,7.27,7.29,7.27,7.28,121600.0,7.27,7.29,7.27,7.28,121600.0
2013-04-22 14:00:00,7.28,7.29,7.28,7.29,41000.0,7.28,7.29,7.28,7.29,41000.0
2013-04-22 14:10:00,7.28,7.3,7.28,7.3,148200.0,7.28,7.3,7.28,7.3,148200.0
2013-04-22 14:20:00,7.3,7.32,7.29,7.31,157300.0,7.3,7.32,7.29,7.31,157300.0
2013-04-22 14:30:00,7.3,7.31,7.3,7.31,31600.0,7.3,7.31,7.3,7.31,31600.0
2013-04-22 14:40:00,7.3,7.32,7.29,7.29,245600.0,7.3,7.32,7.29,7.29,245600.0
2013-04-22 14:50:00,7.29,7.3,7.29,7.29,88700.0,7.29,7.3,7.29,7.29,88700.0
2013-04-22 15:00:00,7.29,7.3,7.29,7.3,108400.0,7.29,7.3,7.29,7.3,108400.0
2013-04-22 15:10:00,7.29,7.3,7.29,7.29,111100.0,7.29,7.3,7.29,7.29,111100.0
2013-04-22 15:20:00,7.3,7.3,7.29,7.3,134600.0,7.3,7.3,7.29,7.3,134600.0
2013-04-22 15:30:00,7.3,7.3,7.29,7.29,216400.0,7.3,7.3,7.29,7.29,216400.0
2013-04-22 15:40:00,7.3,7.3,7.27,7.27,290300.0,7.3,7.3,7.27,7.27,290300.0
2013-04-22 15:50:00,7.28,7.28,7.27,7.28,463500.0,7.28,7.28,7.27,7.28,463500.0
2013-04-23 09:30:00,7.29,7.32,7.28,7.3,197000.0,7.29,7.32,7.28,7.3,197000.0
2013-04-23 09:40:00,7.3,7.34,7.29,7.34,789400.0,7.3,7.34,7.29,7.34,789400.0
2013-04-23 09:50:00,7.33,7.36,7.33,7.35,292100.0,7.33,7.36,7.33,7.35,292100.0
2013-04-23 10:00:00,7.34,7.36,7.33,7.36,248600.0,7.34,7.36,7.33,7.36,248600.0
2013-04-23 10:10:00,7.36,7.38,7.35,7.37,181100.0,7.36,7.38,7.35,7.37,181100.0
2013-04-23 10:20:00,7.37,7.4,7.36,7.4,195800.0,7.37,7.4,7.36,7.4,195800.0
2013-04-23 10:30:00,7.39,7.39,7.37,7.39,202100.0,7.39,7.39,7.37,7.39,202100.0
2013-04-23 10:40:00,7.39,7.4,7.36,7.38,1198300.0,7.39,7.4,7.36,7.38,1198300.0
2013-04-23 10:50:00,7.38,7.4,7.37,7.4,836100.0,7.38,7.4,7.37,7.4,836100.0
2013-04-23 11:00:00,7.4,7.42,7.39,7.4,133900.0,7.4,7.42,7.39,7.4,133900.0
2013-04-23 11:10:00,7.41,7.41,7.39,7.39,154300.0,7.41,7.41,7.39,7.39,154300.0
2013-04-23 11:20:00,7.39,7.41,7.39,7.4,154300.0,7.39,7.41,7.39,7.4,154300.0
2013-04-23 11:30:00,7.39,7.42,7.39,7.41,122000.0,7.39,7.42,7.39,7.41,122000.0
2013-04-23 11:40:00,7.42,7.42,7.4,7.4,140300.0,7.42,7.42,7.4,7.4,140300.0
2013-04-23 11:50:00,7.4,7.41,7.39,7.4,133900.0,7.4,7.41,7.39,7.4,133900.0
2013-04-23 12:00:00,7.4,7.4,7.39,7.39,64800.0,7.4,7.4,7.39,7.39,64800.0
2013-04-23 12:10:00,7.4,7.4,7.39,7.39,75300.0,7.4,7.4,7.39,7.39,75300.0
2013-04-23 12:20:00,7.4,7.4,7.39,7.4,56700.0,7.4,7.4,7.39,7.4,56700.0
2013-04-23 12:30:00,7.4,7.4,7.39,7.39,54400.0,7.4,7.4,7.39,7.39,54400.0
2013-04-23 12:40:00,7.4,7.4,7.38,7.38,136700.0,7.4,7.4,7.38,7.38,136700.0
2013-04-23 12:50:00,7.38,7.39,7.37,7.37,105900.0,7.38,7.39,7.37,7.37,105900.0
2013-04-23 13:00:00,7.38,7.38,7.3,7.3,657800.0,7.38,7.38,7.3,7.3,657800.0
2013-04-23 13:10:00,7.3,7.4,7.29,7.39,404900.0,7.3,7.4,7.29,7.39,404900.0
2013-04-23 13:20:00,7.39,7.4,7.37,7.37,93500.0,7.39,7.4,7.37,7.37,93500.0
2013-04-23 13:30:00,7.37,7.39,7.36,7.36,163100.0,7.37,7.39,7.36,7.36,163100.0
2013-04-23 13:40:00,7.36,7.37,7.36,7.37,57700.0,7.36,7.37,7.36,7.37,57700.0
2013-04-23 13:50:00,7.37,7.39,7.36,7.37,141100.0,7.37,7.39,7.36,7.37,141100.0
2013-04-23 14:00:00,7.38,7.39,7.37,7.38,170900.0,7.38,7.39,7.37,7.38,170900.0
2013-04-23 14:10:00,7.38,7.39,7.36,7.37,225400.0,7.38,7.39,7.36,7.37,225400.0
2013-04-23 14:20:00,7.37,7.38,7.36,7.37,107800.0,7.37,7.38,7.36,7.37,107800.0
2013-04-23 14:30:00,7.36,7.37,7.35,7.36,240700.0,7.36,7.37,7.35,7.36,240700.0
2013-04-23 14:40:00,7.37,7.37,7.36,7.36,87100.0,7.37,7.37,7.36,7.36,87100.0
2013-04-23 14:50:00,7.37,7.37,7.36,7.37,66700.0,7.37,7.37,7.36,7.37,66700.0
2013-04-23 15:00:00,7.37,7.38,7.34,7.35,309300.0,7.37,7.38,7.34,7.35,309300.0
2013-04-23 15:10:00,7.35,7.36,7.33,7.35,352900.0,7.35,7.36,7.33,7.35,352900.0
2013-04-23 15:20:00,7.34,7.34,7.33,7.33,172800.0,7.34,7.34,7.33,7.33,172800.0
2013-04-23 15:30:00,7.34,7.34,7.33,7.34,207400.0,7.34,7.34,7.33,7.34,207400.0
2013-04-23 15:40:00,7.34,7.34,7.33,7.34,247700.0,7.34,7.34,7.33,7.34,247700.0
2013-04-23 15:50:00,7.34,7.35,7.31,7.35,1235000.0,7.34,7.35,7.31,7.35,1235000.0
2013-04-24 09:30:00,7.35,7.4,7.32,7.34,382200.0,7.35,7.4,7.32,7.34,382200.0
2013-04-24 09:40:00,7.34,7.36,7.33,7.35,207500.0,7.34,7.36,7.33,7.35,207500.0
2013-04-24 09:50:00,7.35,7.35,7.3,7.35,592600.0,7.35,7.35,7.3,7.35,592600.0
2013-04-24 10:00:00,7.34,7.39,7.34,7.35,398700.0,7.34,7.39,7.34,7.35,398700.0
2013-04-24 10:10:00,7.35,7.39,7.35,7.37,469500.0,7.35,7.39,7.35,7.37,469500.0
2013-04-24 10:20:00,7.36,7.37,7.34,7.36,431100.0,7.36,7.37,7.34,7.36,431100.0
2013-04-24 10:30:00,7.35,7.36,7.34,7.35,426800.0,7.35,7.36,7.34,7.35,426800.0
2013-04-24 10:40:00,7.35,7.36,7.35,7.35,150000.0,7.35,7.36,7.35,7.35,150000.0
2013-04-24 10:50:00,7.36,7.38,7.33,7.37,2375700.0,7.36,7.38,7.33,7.37,2375700.0
2013-04-24 11:00:00,7.37,7.39,7.36,7.38,266800.0,7.37,7.39,7.36,7.38,266800.0
2013-04-24 11:10:00,7.38,7.38,7.36,7.38,132300.0,7.38,7.38,7.36,7.38,132300.0
2013-04-24 11:20:00,7.38,7.39,7.37,7.39,187700.0,7.38,7.39,7.37,7.39,187700.0
2013-04-24 11:30:00,7.39,7.39,7.37,7.38,132300.0,7.39,7.39,7.37,7.38,132300.0
2013-04-24 11:40:00,7.38,7.39,7.37,7.38,185600.0,7.38,7.39,7.37,7.38,185600.0
2013-04-24 11:50:00,7.38,7.39,7.37,7.39,102000.0,7.38,7.39,7.37,7.39,102000.0
2013-04-24 12:00:00,7.39,7.39,7.36,7.37,114000.0,7.39,7.39,7.36,7.37,114000.0
2013-04-24 12:10:00,7.37,7.37,7.35,7.36,75200.0,7.37,7.37,7.35,7.36,75200.0
2013-04-24 12:20:00,7.35,7.36,7.35,7.36,69300.0,7.35,7.36,7.35,7.36,69300.0
2013-04-24 12:30:00,7.36,7.36,7.33,7.33,189200.0,7.36,7.36,7.33,7.33,189200.0
2013-04-24 12:40:00,7.33,7.35,7.32,7.35,138400.0,7.33,7.35,7.32,7.35,138400.0
2013-04-24 12:50:00,7.35,7.35,7.34,7.35,35600.0,7.35,7.35,7.34,7.35,35600.0
2013-04-24 13:00:00,7.34,7.36,7.34,7.36,220100.0,7.34,7.36,7.34,7.36,220100.0
2013-04-24 13:10:00,7.36,7.37,7.35,7.37,218300.0,7.36,7.37,7.35,7.37,218300.0
2013-04-24 13:20:00,7.36,7.37,7.35,7.37,113300.0,7.36,7.37,7.35,7.37,113300.0
2013-04-24 13:30:00,7.36,7.37,7.35,7.37,153700.0,7.36,7.37,7.35,7.37,153700.0
2013-04-24 13:40:00,7.36,7.37,7.36,7.37,21200.0,7.36,7.37,7.36,7.37,21200.0
2013-04-24 13:50:00,7.37,7.37,7.36,7.37,100400.0,7.37,7.37,7.36,7.37,100400.0
2013-04-24 14:00:00,7.36,7.37,7.36,7.36,59100.0,7.36,7.37,7.36,7.36,59100.0
2013-04-24 14:10:00,7.36,7.38,7.36,7.38,229100.0,7.36,7.38,7.36,7.38,229100.0
2013-04-24 14:20:00,7.38,7.38,7.37,7.38,93000.0,7.38,7.38,7.37,7.38,93000.0
2013-04-24 14:30:00,7.38,7.39,7.38,7.39,197500.0,7.38,7.39,7.38,7.39,197500.0
2013-04-24 14:40:00,7.39,7.39,7.38,7.39,86400.0,7.39,7.39,7.38,7.39,86400.0
2013-04-24 14:50:00,7.39,7.41,7.38,7.4,309700.0,7.39,7.41,7.38,7.4,309700.0
2013-04-24 15:00:00,7.4,7.4,7.36,7.37,242100.0,7.4,7.4,7.36,7.37,242100.0
2013-04-24 15:10:00,7.37,7.39,7.36,7.39,442900.0,7.37,7.39,7.36,7.39,442900.0
2013-04-24 15:20:00,7.39,7.39,7.38,7.39,235300.0,7.39,7.39,7.38,7.39,235300.0
2013-04-24 15:30:00,7.39,7.39,7.38,7.39,309200.0,7.39,7.39,7.38,7.39,309200.0
2013-04-24 15:40:00,7.39,7.43,7.36,7.38,3598800.0,7.39,7.43,7.36,7.38,3598800.0
2013-04-24 15:50:00,7.38,7.38,7.34,7.36,854300.0,7.38,7.38,7.34,7.36,854300.0
2013-04-25 09:30:00,7.35,7.42,7.29,7.41,1444100.0,7.35,7.42,7.29,7.41,1444100.0
2013-04-25 09:40:00,7.41,7.48,7.38,7.44,2411800.0,7.41,7.48,7.38,7.44,2411800.0
2013-04-25 09:50:00,7.45,7.47,7.43,7.46,1727400.0,7.45,7.47,7.43,7.46,1727400.0
2013-04-25 10:00:00,7.46,7.48,7.41,7.42,1884300.0,7.46,7.48,7.41,7.42,1884300.0
2013-04-25 10:10:00,7.41,7.44,7.4,7.42,1343800.0,7.41,7.44,7.4,7.42,1343800.0
2013-04-25 10:20:00,7.42,7.43,7.4,7.43,635700.0,7.42,7.43,7.4,7.43,635700.0
2013-04-25 10:30:00,7.43,7.43,7.4,7.41,1204800.0,7.43,7.43,7.4,7.41,1204800.0
2013-04-25 10:40:00,7.41,7.42,7.4,7.42,785900.0,7.41,7.42,7.4,7.42,785900.0
2013-04-25 10:50:00,7.41,7.47,7.38,7.4,1876300.0,7.41,7.47,7.38,7.4,1876300.0
2013-04-25 11:00:00,7.39,7.4,7.39,7.4,225000.0,7.39,7.4,7.39,7.4,225000.0
2013-04-25 11:10:00,7.39,7.41,7.39,7.4,576800.0,7.39,7.41,7.39,7.4,576800.0
2013-04-25 11:20:00,7.4,7.44,7.39,7.44,356200.0,7.4,7.44,7.39,7.44,356200.0
2013-04-25 11:30:00,7.43,7.46,7.41,7.45,735000.0,7.43,7.46,7.41,7.45,735000.0
2013-04-25 11:40:00,7.45,7.45,7.43,7.44,1274300.0,7.45,7.45,7.43,7.44,1274300.0
2013-04-25 11:50:00,7.44,7.45,7.43,7.44,430500.0,7.44,7.45,7.43,7.44,430500.0
2013-04-25 12:00:00,7.43,7.45,7.43,7.44,301300.0,7.43,7.45,7.43,7.44,301300.0
2013-04-25 12:10:00,7.44,7.45,7.43,7.44,214300.0,7.44,7.45,7.43,7.44,214300.0
2013-04-25 12:20:00,7.44,7.47,7.43,7.46,450900.0,7.44,7.47,7.43,7.46,450900.0
2013-04-25 12:30:00,7.46,7.48,7.45,7.47,1688300.0,7.46,7.48,7.45,7.47,1688300.0
2013-04-25 12:40:00,7.47,7.49,7.45,7.48,411500.0,7.47,7.49,7.45,7.48,411500.0
2013-04-25 12:50:00,7.48,7.5,7.47,7.48,342200.0,7.48,7.5,7.47,7.48,342200.0
2013-04-25 13:00:00,7.48,7.48,7.47,7.48,80400.0,7.48,7.48,7.47,7.48,80400.0
2013-04-25 13:10:00,7.48,7.54,7.47,7.48,681100.0,7.48,7.54,7.47,7.48,681100.0
2013-04-25 13:20:00,7.48,7.5,7.43,7.48,1251300.0,7.48,7.5,7.43,7.48,1251300.0
2013-04-25 13:30:00,7.48,7.48,7.47,7.48,1143700.0,7.48,7.48,7.47,7.48,1143700.0
2013-04-25 13:40:00,7.47,7.48,7.47,7.47,112000.0,7.47,7.48,7.47,7.47,112000.0
2013-04-25 13:50:00,7.48,7.49,7.47,7.49,347200.0,7.48,7.49,7.47,7.49,347200.0
2013-04-25 14:00:00,7.49,7.49,7.47,7.47,107800.0,7.49,7.49,7.47,7.47,107800.0
2013-04-25 14:10:00,7.48,7.49,7.47,7.49,493300.0,7.48,7.49,7.47,7.49,493300.0
2013-04-25 14:20:00,7.48,7.49,7.48,7.49,304700.0,7.48,7.49,7.48,7.49,304700.0
2013-04-25 14:30:00,7.49,7.5,7.48,7.5,878600.0,7.49,7.5,7.48,7.5,878600.0
2013-04-25 14:40:00,7.5,7.54,7.49,7.52,670300.0,7.5,7.54,7.49,7.52,670300.0
2013-04-25 14:50:00,7.51,7.53,7.5,7.51,1088500.0,7.51,7.53,7.5,7.51,1088500.0
2013-04-25 15:00:00,7.51,7.55,7.51,7.54,502100.0,7.51,7.55,7.51,7.54,502100.0
2013-04-25 15:10:00,7.54,7.57,7.53,7.54,1096900.0,7.54,7.57,7.53,7.54,1096900.0
2013-04-25 15:20:00,7.54,7.58,7.54,7.57,2672500.0,7.54,7.58,7.54,7.57,2672500.0
2013-04-25 15:30:00,7.56,7.57,7.54,7.56,1675300.0,7.56,7.57,7.54,7.56,1675300.0
2013-04-25 15:40:00,7.56,7.56,7.55,7.56,2676400.0,7.56,7.56,7.55,7.56,2676400.0
2013-04-25 15:50:00,7.55,7.56,7.54,7.54,2517500.0,7.55,7.56,7.54,7.54,2517500.0
2013-04-26 09:30:00,7.66,7.66,7.55,7.56,459100.0,7.66,7.66,7.55,7.56,459100.0
2013-04-26 09:40:00,7.56,7.57,7.54,7.56,568400.0,7.56,7.57,7.54,7.56,568400.0
2013-04-26 09:50:00,7.56,7.6,7.55,7.6,224400.0,7.56,7.6,7.55,7.6,224400.0
2013-04-26 10:00:00,7.6,7.61,7.57,7.57,1385200.0,7.6,7.61,7.57,7.57,1385200.0
2013-04-26 10:10:00,7.58,7.61,7.56,7.58,1534600.0,7.58,7.61,7.56,7.58,1534600.0
2013-04-26 10:20:00,7.59,7.59,7.57,7.58,292800.0,7.59,7.59,7.57,7.58,292800.0
2013-04-26 10:30:00,7.59,7.59,7.54,7.54,316300.0,7.59,7.59,7.54,7.54,316300.0
2013-04-26 10:40:00,7.54,7.54,7.49,7.51,528300.0,7.54,7.54,7.49,7.51,528300.0
2013-04-26 10:50:00,7.51,7.51,7.46,7.5,556300.0,7.51,7.51,7.46,7.5,556300.0
2013-04-26 11:00:00,7.5,7.53,7.48,7.51,570300.0,7.5,7.53,7.48,7.51,570300.0
2013-04-26 11:10:00,7.51,7.51,7.5,7.51,106300.0,7.51,7.51,7.5,7.51,106300.0
2013-04-26 11:20:00,7.51,7.51,7.49,7.5,211200.0,7.51,7.51,7.49,7.5,211200.0
2013-04-26 11:30:00,7.5,7.51,7.49,7.5,242600.0,7.5,7.51,7.49,7.5,242600.0
2013-04-26 11:40:00,7.5,7.52,7.49,7.5,552200.0,7.5,7.52,7.49,7.5,552200.0
2013-04-26 11:50:00,7.5,7.5,7.46,7.47,302100.0,7.5,7.5,7.46,7.47,302100.0
2013-04-26 12:00:00,7.47,7.5,7.46,7.48,284300.0,7.47,7.5,7.46,7.48,284300.0
2013-04-26 12:10:00,7.49,7.49,7.47,7.48,79800.0,7.49,7.49,7.47,7.48,79800.0
2013-04-26 12:20:00,7.48,7.48,7.47,7.48,49600.0,7.48,7.48,7.47,7.48,49600.0
2013-04-26 12:30:00,7.47,7.48,7.46,7.47,109300.0,7.47,7.48,7.46,7.47,109300.0
2013-04-26 12:40:00,7.47,7.48,7.46,7.48,214300.0,7.47,7.48,7.46,7.48,214300.0
2013-04-26 12:50:00,7.48,7.5,7.47,7.5,147000.0,7.48,7.5,7.47,7.5,147000.0
2013-04-26 13:00:00,7.5,7.5,7.44,7.45,333200.0,7.5,7.5,7.44,7.45,333200.0
2013-04-26 13:10:00,7.45,7.46,7.44,7.46,258200.0,7.45,7.46,7.44,7.46,258200.0
2013-04-26 13:20:00,7.46,7.49,7.46,7.47,244700.0,7.46,7.49,7.46,7.47,244700.0
2013-04-26 13:30:00,7.48,7.48,7.45,7.47,233900.0,7.48,7.48,7.45,7.47,233900.0
2013-04-26 13:40:00,7.47,7.47,7.46,7.46,84800.0,7.47,7.47,7.46,7.46,84800.0
2013-04-26 13:50:00,7.47,7.47,7.43,7.45,434500.0,7.47,7.47,7.43,7.45,434500.0
2013-04-26 14:00:00,7.45,7.46,7.4,7.4,596700.0,7.45,7.46,7.4,7.4,596700.0
2013-04-26 14:10:00,7.41,7.41,7.4,7.4,71200.0,7.41,7.41,7.4,7.4,71200.0
2013-04-26 14:20:00,7.41,7.41,7.4,7.41,106900.0,7.41,7.41,7.4,7.41,106900.0
2013-04-26 14:30:00,7.4,7.41,7.4,7.41,148400.0,7.4,7.41,7.4,7.41,148400.0
2013-04-26 14:40:00,7.41,7.44,7.4,7.43,544500.0,7.41,7.44,7.4,7.43,544500.0
2013-04-26 14:50:00,7.43,7.43,7.38,7.41,1410200.0,7.43,7.43,7.38,7.41,1410200.0
2013-04-26 15:00:00,7.41,7.45,7.41,7.45,542400.0,7.41,7.45,7.41,7.45,542400.0
2013-04-26 15:10:00,7.44,7.46,7.44,7.46,325100.0,7.44,7.46,7.44,7.46,325100.0
2013-04-26 15:20:00,7.46,7.48,7.45,7.47,373300.0,7.46,7.48,7.45,7.47,373300.0
2013-04-26 15:30:00,7.47,7.48,7.46,7.46,383000.0,7.47,7.48,7.46,7.46,383000.0
2013-04-26 15:40:00,7.47,7.47,7.44,7.44,351700.0,7.47,7.47,7.44,7.44,351700.0
2013-04-26 15:50:00,7.44,7.45,7.42,7.45,1351300.0,7.44,7.45,7.42,7.45,1351300.0
2013-04-29 09:30:00,7.45,7.49,7.45,7.47,107400.0,7.45,7.49,7.45,7.47,107400.0
2013-04-29 09:40:00,7.47,7.49,7.44,7.46,231700.0,7.47,7.49,7.44,7.46,231700.0
2013-04-29 09:50:00,7.47,7.47,7.46,7.47,43700.0,7.47,7.47,7.46,7.47,43700.0
2013-04-29 10:00:00,7.46,7.5,7.46,7.48,379500.0,7.46,7.5,7.46,7.48,379500.0
2013-04-29 10:10:00,7.48,7.52,7.48,7.52,158800.0,7.48,7.52,7.48,7.52,158800.0
2013-04-29 10:20:00,7.52,7.52,7.49,7.5,76700.0,7.52,7.52,7.49,7.5,76700.0
2013-04-29 10:30:00,7.5,7.5,7.49,7.5,373100.0,7.5,7.5,7.49,7.5,373100.0
2013-04-29 10:40:00,7.5,7.5,7.49,7.5,80500.0,7.5,7.5,7.49,7.5,80500.0
2013-04-29 10:50:00,7.5,7.5,7.49,7.5,87000.0,7.5,7.5,7.49,7.5,87000.0
2013-04-29 11:00:00,7.49,7.5,7.48,7.5,137400.0,7.49,7.5,7.48,7.5,137400.0
2013-04-29 11:10:00,7.5,7.5,7.48,7.49,97600.0,7.5,7.5,7.48,7.49,97600.0
2013-04-29 11:20:00,7.49,7.49,7.48,7.49,56200.0,7.49,7.49,7.48,7.49,56200.0
2013-04-29 11:30:00,7.49,7.5,7.49,7.5,86900.0,7.49,7.5,7.49,7.5,86900.0
2013-04-29 11:40:00,7.5,7.5,7.49,7.49,64200.0,7.5,7.5,7.49,7.49,64200.0
2013-04-29 11:50:00,7.49,7.5,7.48,7.49,86100.0,7.49,7.5,7.48,7.49,86100.0
2013-04-29 12:00:00,7.49,7.51,7.48,7.51,184400.0,7.49,7.51,7.48,7.51,184400.0
2013-04-29 12:10:00,7.51,7.51,7.5,7.51,15800.0,7.51,7.51,7.5,7.51,15800.0
2013-04-29 12:20:00,7.5,7.53,7.5,7.51,145300.0,7.5,7.53,7.5,7.51,145300.0
2013-04-29 12:30:00,7.51,7.51,7.5,7.51,212400.0,7.51,7.51,7.5,7.51,212400.0
2013-04-29 12:40:00,7.5,7.51,7.5,7.51,20600.0,7.5,7.51,7.5,7.51,20600.0
2013-04-29 12:50:00,7.51,7.51,7.5,7.51,235700.0,7.51,7.51,7.5,7.51,235700.0
2013-04-29 13:00:00,7.51,7.51,7.5,7.51,89400.0,7.51,7.51,7.5,7.51,89400.0
2013-04-29 13:10:00,7.51,7.51,7.5,7.51,13600.0,7.51,7.51,7.5,7.51,13600.0
2013-04-29 13:20:00,7.51,7.51,7.5,7.51,59600.0,7.51,7.51,7.5,7.51,59600.0
2013-04-29 13:30:00,7.51,7.51,7.5,7.51,27100.0,7.51,7.51,7.5,7.51,27100.0
2013-04-29 13:40:00,7.51,7.51,7.5,7.51,40500.0,7.51,7.51,7.5,7.51,40500.0
2013-04-29 13:50:00,7.51,7.51,7.5,7.51,21700.0,7.51,7.51,7.5,7.51,21700.0
2013-04-29 14:00:00,7.51,7.52,7.5,7.52,99200.0,7.51,7.52,7.5,7.52,99200.0
2013-04-29 14:10:00,7.52,7.52,7.51,7.52,85700.0,7.52,7.52,7.51,7.52,85700.0
2013-04-29 14:20:00,7.51,7.52,7.51,7.52,24100.0,7.51,7.52,7.51,7.52,24100.0
2013-04-29 14:30:00,7.51,7.52,7.5,7.5,264900.0,7.51,7.52,7.5,7.5,264900.0
2013-04-29 14:40:00,7.5,7.51,7.5,7.5,24100.0,7.5,7.51,7.5,7.5,24100.0
2013-04-29 14:50:00,7.5,7.51,7.5,7.5,46900.0,7.5,7.51,7.5,7.5,46900.0
2013-04-29 15:00:00,7.51,7.51,7.47,7.48,715100.0,7.51,7.51,7.47,7.48,715100.0
2013-04-29 15:10:00,7.48,7.49,7.48,7.49,138000.0,7.48,7.49,7.48,7.49,138000.0
2013-04-29 15:20:00,7.49,7.49,7.48,7.49,73500.0,7.49,7.49,7.48,7.49,73500.0
2013-04-29 15:30:00,7.49,7.49,7.48,7.49,114800.0,7.49,7.49,7.48,7.49,114800.0
2013-04-29 15:40:00,7.49,7.49,7.48,7.49,856700.0,7.49,7.49,7.48,7.49,856700.0
2013-04-29 15:50:00,7.48,7.5,7.48,7.5,874400.0,7.48,7.5,7.48,7.5,874400.0
2013-04-30 09:30:00,7.44,7.49,7.41,7.44,907400.0,7.44,7.49,7.41,7.44,907400.0
2013-04-30 09:40:00,7.43,7.45,7.42,7.44,244300.0,7.43,7.45,7.42,7.44,244300.0
2013-04-30 09:50:00,7.44,7.45,7.42,7.43,884800.0,7.44,7.45,7.42,7.43,884800.0
2013-04-30 10:00:00,7.43,7.46,7.43,7.44,463200.0,7.43,7.46,7.43,7.44,463200.0
2013-04-30 10:10:00,7.44,7.46,7.43,7.46,709700.0,7.44,7.46,7.43,7.46,709700.0
2013-04-30 10:20:00,7.46,7.47,7.44,7.45,636000.0,7.46,7.47,7.44,7.45,636000.0
2013-04-30 10:30:00,7.45,7.47,7.44,7.45,348600.0,7.45,7.47,7.44,7.45,348600.0
2013-04-30 10:40:00,7.46,7.46,7.44,7.45,157700.0,7.46,7.46,7.44,7.45,157700.0
2013-04-30 10:50:00,7.44,7.45,7.44,7.45,167800.0,7.44,7.45,7.44,7.45,167800.0
2013-04-30 11:00:00,7.45,7.46,7.44,7.46,282300.0,7.45,7.46,7.44,7.46,282300.0
2013-04-30 11:10:00,7.45,7.47,7.45,7.47,557200.0,7.45,7.47,7.45,7.47,557200.0
2013-04-30 11:20:00,7.47,7.47,7.46,7.47,127900.0,7.47,7.47,7.46,7.47,127900.0
2013-04-30 11:30:00,7.47,7.5,7.46,7.49,297800.0,7.47,7.5,7.46,7.49,297800.0
2013-04-30 11:40:00,7.49,7.49,7.48,7.49,80500.0,7.49,7.49,7.48,7.49,80500.0
2013-04-30 11:50:00,7.49,7.5,7.48,7.49,348200.0,7.49,7.5,7.48,7.49,348200.0
2013-04-30 12:00:00,7.49,7.49,7.47,7.49,176300.0,7.49,7.49,7.47,7.49,176300.0
2013-04-30 12:10:00,7.49,7.49,7.48,7.49,114400.0,7.49,7.49,7.48,7.49,114400.0
2013-04-30 12:20:00,7.49,7.5,7.48,7.5,179900.0,7.49,7.5,7.48,7.5,179900.0
2013-04-30 12:30:00,7.5,7.52,7.49,7.52,151500.0,7.5,7.52,7.49,7.52,151500.0
2013-04-30 12:40:00,7.52,7.53,7.51,7.53,267100.0,7.52,7.53,7.51,7.53,267100.0
2013-04-30 12:50:00,7.53,7.53,7.5,7.5,285300.0,7.53,7.53,7.5,7.5,285300.0
2013-04-30 13:00:00,7.51,7.51,7.5,7.51,74600.0,7.51,7.51,7.5,7.51,74600.0
2013-04-30 13:10:00,7.5,7.51,7.48,7.5,465800.0,7.5,7.51,7.48,7.5,465800.0
2013-04-30 13:20:00,7.49,7.5,7.49,7.5,49000.0,7.49,7.5,7.49,7.5,49000.0
2013-04-30 13:30:00,7.5,7.5,7.49,7.5,85900.0,7.5,7.5,7.49,7.5,85900.0
2013-04-30 13:40:00,7.5,7.51,7.49,7.5,525500.0,7.5,7.51,7.49,7.5,525500.0
2013-04-30 13:50:00,7.5,7.5,7.49,7.5,89900.0,7.5,7.5,7.49,7.5,89900.0
2013-04-30 14:00:00,7.5,7.5,7.49,7.5,141300.0,7.5,7.5,7.49,7.5,141300.0
2013-04-30 14:10:00,7.5,7.5,7.49,7.5,95200.0,7.5,7.5,7.49,7.5,95200.0
2013-04-30 14:20:00,7.5,7.5,7.49,7.5,152700.0,7.5,7.5,7.49,7.5,152700.0
2013-04-30 14:30:00,7.5,7.5,7.47,7.48,477100.0,7.5,7.5,7.47,7.48,477100.0
2013-04-30 14:40:00,7.49,7.49,7.48,7.49,182500.0,7.49,7.49,7.48,7.49,182500.0
2013-04-30 14:50:00,7.48,7.49,7.48,7.49,264600.0,7.48,7.49,7.48,7.49,264600.0
2013-04-30 15:00:00,7.49,7.49,7.48,7.49,796300.0,7.49,7.49,7.48,7.49,796300.0
2013-04-30 15:10:00,7.49,7.49,7.48,7.49,396600.0,7.49,7.49,7.48,7.49,396600.0
2013-04-30 15:20:00,7.49,7.49,7.48,7.48,429500.0,7.49,7.49,7.48,7.48,429500.0
2013-04-30 15:30:00,7.48,7.49,7.47,7.48,516500.0,7.48,7.49,7.47,7.48,516500.0
2013-04-30 15:40:00,7.47,7.48,7.47,7.48,444300.0,7.47,7.48,7.47,7.48,444300.0
2013-04-30 15:50:00,7.48,7.49,7.47,7.49,1617100.0,7.48,7.49,7.47,7.49,1617100.0
2013-05-01 09:30:00,7.47,7.49,7.45,7.49,174500.0,7.47,7.49,7.45,7.49,174500.0
2013-05-01 09:40:00,7.48,7.5,7.46,7.48,443200.0,7.48,7.5,7.46,7.48,443200.0
2013-05-01 09:50:00,7.48,7.49,7.46,7.48,166000.0,7.48,7.49,7.46,7.48,166000.0
2013-05-01 10:00:00,7.48,7.51,7.47,7.5,520500.0,7.48,7.51,7.47,7.5,520500.0
2013-05-01 10:10:00,7.5,7.5,7.47,7.48,191000.0,7.5,7.5,7.47,7.48,191000.0
2013-05-01 10:20:00,7.48,7.5,7.47,7.49,625400.0,7.48,7.5,7.47,7.49,625400.0
2013-05-01 10:30:00,7.49,7.56,7.49,7.56,1477600.0,7.49,7.56,7.49,7.56,1477600.0
2013-05-01 10:40:00,7.56,7.61,7.55,7.57,614600.0,7.56,7.61,7.55,7.57,614600.0
2013-05-01 10:50:00,7.58,7.59,7.57,7.59,174500.0,7.58,7.59,7.57,7.59,174500.0
2013-05-01 11:00:00,7.58,7.59,7.54,7.55,247300.0,7.58,7.59,7.54,7.55,247300.0
2013-05-01 11:10:00,7.56,7.56,7.54,7.55,142200.0,7.56,7.56,7.54,7.55,142200.0
2013-05-01 11:20:00,7.54,7.55,7.53,7.54,99600.0,7.54,7.55,7.53,7.54,99600.0
2013-05-01 11:30:00,7.53,7.54,7.53,7.53,152200.0,7.53,7.54,7.53,7.53,152200.0
2013-05-01 11:40:00,7.53,7.53,7.51,7.51,122100.0,7.53,7.53,7.51,7.51,122100.0
2013-05-01 11:50:00,7.51,7.53,7.51,7.53,85300.0,7.51,7.53,7.51,7.53,85300.0
2013-05-01 12:00:00,7.52,7.53,7.52,7.52,100200.0,7.52,7.53,7.52,7.52,100200.0
2013-05-01 12:10:00,7.53,7.53,7.52,7.52,63300.0,7.53,7.53,7.52,7.52,63300.0
2013-05-01 12:20:00,7.52,7.53,7.52,7.52,65600.0,7.52,7.53,7.52,7.52,65600.0
2013-05-01 12:30:00,7.52,7.54,7.52,7.54,479100.0,7.52,7.54,7.52,7.54,479100.0
2013-05-01 12:40:00,7.55,7.56,7.54,7.56,49300.0,7.55,7.56,7.54,7.56,49300.0
2013-05-01 12:50:00,7.55,7.57,7.54,7.55,517000.0,7.55,7.57,7.54,7.55,517000.0
2013-05-01 13:00:00,7.54,7.56,7.53,7.54,392200.0,7.54,7.56,7.53,7.54,392200.0
2013-05-01 13:10:00,7.55,7.55,7.54,7.55,57900.0,7.55,7.55,7.54,7.55,57900.0
2013-05-01 13:20:00,7.55,7.55,7.53,7.53,144800.0,7.55,7.55,7.53,7.53,144800.0
2013-05-01 13:30:00,7.53,7.54,7.51,7.52,271600.0,7.53,7.54,7.51,7.52,271600.0
2013-05-01 13:40:00,7.52,7.52,7.51,7.52,101500.0,7.52,7.52,7.51,7.52,101500.0
2013-05-01 13:50:00,7.51,7.52,7.5,7.51,191900.0,7.51,7.52,7.5,7.51,191900.0
2013-05-01 14:00:00,7.5,7.54,7.5,7.53,190600.0,7.5,7.54,7.5,7.53,190600.0
2013-05-01 14:10:00,7.53,7.54,7.51,7.54,290300.0,7.53,7.54,7.51,7.54,290300.0
2013-05-01 14:20:00,7.54,7.56,7.53,7.56,285200.0,7.54,7.56,7.53,7.56,285200.0
2013-05-01 14:30:00,7.55,7.56,7.52,7.53,385600.0,7.55,7.56,7.52,7.53,385600.0
2013-05-01 14:40:00,7.52,7.53,7.5,7.51,195300.0,7.52,7.53,7.5,7.51,195300.0
2013-05-01 14:50:00,7.51,7.52,7.5,7.52,111600.0,7.51,7.52,7.5,7.52,111600.0
2013-05-01 15:00:00,7.51,7.52,7.5,7.5,173300.0,7.51,7.52,7.5,7.5,173300.0
2013-05-01 15:10:00,7.5,7.5,7.48,7.5,226100.0,7.5,7.5,7.48,7.5,226100.0
2013-05-01 15:20:00,7.5,7.5,7.46,7.48,826900.0,7.5,7.5,7.46,7.48,826900.0
2013-05-01 15:30:00,7.49,7.51,7.48,7.49,727900.0,7.49,7.51,7.48,7.49,727900.0
2013-05-01 15:40:00,7.49,7.5,7.47,7.48,386400.0,7.49,7.5,7.47,7.48,386400.0
2013-05-01 15:50:00,7.48,7.49,7.47,7.48,772000.0,7.48,7.49,7.47,7.48,772000.0
2013-05-02 09:30:00,7.52,7.55,7.5,7.51,677300.0,7.52,7.55,7.5,7.51,677300.0
2013-05-02 09:40:00,7.51,7.51,7.48,7.48,155600.0,7.51,7.51,7.48,7.48,155600.0
2013-05-02 09:50:00,7.48,7.5,7.48,7.5,256800.0,7.48,7.5,7.48,7.5,256800.0
2013-05-02 10:00:00,7.49,7.5,7.48,7.49,87900.0,7.49,7.5,7.48,7.49,87900.0
2013-05-02 10:10:00,7.49,7.54,7.48,7.54,595200.0,7.49,7.54,7.48,7.54,595200.0
2013-05-02 10:20:00,7.54,7.63,7.54,7.61,2261800.0,7.54,7.63,7.54,7.61,2261800.0
2013-05-02 10:30:00,7.6,7.63,7.59,7.61,406500.0,7.6,7.63,7.59,7.61,406500.0
2013-05-02 10:40:00,7.61,7.61,7.57,7.58,511300.0,7.61,7.61,7.57,7.58,511300.0
2013-05-02 10:50:00,7.58,7.58,7.54,7.56,365400.0,7.58,7.58,7.54,7.56,365400.0
2013-05-02 11:00:00,7.57,7.57,7.56,7.57,47200.0,7.57,7.57,7.56,7.57,47200.0
2013-05-02 11:10:00,7.57,7.6,7.56,7.6,131100.0,7.57,7.6,7.56,7.6,131100.0
2013-05-02 11:20:00,7.6,7.6,7.58,7.59,189000.0,7.6,7.6,7.58,7.59,189000.0
2013-05-02 11:30:00,7.59,7.59,7.57,7.58,104600.0,7.59,7.59,7.57,7.58,104600.0
2013-05-02 11:40:00,7.58,7.59,7.57,7.59,78300.0,7.58,7.59,7.57,7.59,78300.0
2013-05-02 11:50:00,7.59,7.6,7.58,7.6,109000.0,7.59,7.6,7.58,7.6,109000.0
2013-05-02 12:00:00,7.6,7.61,7.59,7.59,189700.0,7.6,7.61,7.59,7.59,189700.0
2013-05-02 12:10:00,7.6,7.63,7.59,7.61,240100.0,7.6,7.63,7.59,7.61,240100.0
2013-05-02 12:20:00,7.62,7.62,7.59,7.6,90300.0,7.62,7.62,7.59,7.6,90300.0
2013-05-02 12:30:00,7.59,7.6,7.58,7.6,254500.0,7.59,7.6,7.58,7.6,254500.0
2013-05-02 12:40:00,7.6,7.61,7.59,7.61,86800.0,7.6,7.61,7.59,7.61,86800.0
2013-05-02 12:50:00,7.6,7.61,7.6,7.61,74300.0,7.6,7.61,7.6,7.61,74300.0
2013-05-02 13:00:00,7.61,7.64,7.6,7.64,161700.0,7.61,7.64,7.6,7.64,161700.0
2013-05-02 13:10:00,7.64,7.65,7.62,7.63,313300.0,7.64,7.65,7.62,7.63,313300.0
2013-05-02 13:20:00,7.63,7.64,7.62,7.63,128300.0,7.63,7.64,7.62,7.63,128300.0
2013-05-02 13:30:00,7.63,7.65,7.63,7.64,160200.0,7.63,7.65,7.63,7.64,160200.0
2013-05-02 13:40:00,7.64,7.68,7.63,7.67,1079500.0,7.64,7.68,7.63,7.67,1079500.0
2013-05-02 13:50:00,7.66,7.67,7.65,7.67,199200.0,7.66,7.67,7.65,7.67,199200.0
2013-05-02 14:00:00,7.67,7.67,7.61,7.62,327900.0,7.67,7.67,7.61,7.62,327900.0
2013-05-02 14:10:00,7.62,7.63,7.61,7.62,121200.0,7.62,7.63,7.61,7.62,121200.0
2013-05-02 14:20:00,7.61,7.62,7.6,7.6,237700.0,7.61,7.62,7.6,7.6,237700.0
2013-05-02 14:30:00,7.6,7.61,7.6,7.6,61200.0,7.6,7.61,7.6,7.6,61200.0
2013-05-02 14:40:00,7.61,7.61,7.6,7.6,97900.0,7.61,7.61,7.6,7.6,97900.0
2013-05-02 14:50:00,7.61,7.61,7.6,7.61,74000.0,7.61,7.61,7.6,7.61,74000.0
2013-05-02 15:00:00,7.61,7.61,7.6,7.61,162900.0,7.61,7.61,7.6,7.61,162900.0
2013-05-02 15:10:00,7.61,7.61,7.6,7.61,97600.0,7.61,7.61,7.6,7.61,97600.0
2013-05-02 15:20:00,7.6,7.61,7.6,7.61,146800.0,7.6,7.61,7.6,7.61,146800.0
2013-05-02 15:30:00,7.61,7.63,7.6,7.62,411300.0,7.61,7.63,7.6,7.62,411300.0
2013-05-02 15:40:00,7.62,7.62,7.61,7.62,173300.0,7.62,7.62,7.61,7.62,173300.0
2013-05-02 15:50:00,7.61,7.62,7.6,7.6,647700.0,7.61,7.62,7.6,7.6,647700.0
2013-05-03 09:30:00,7.7,7.73,7.68,7.72,311400.0,7.7,7.73,7.68,7.72,311400.0
2013-05-03 09:40:00,7.72,7.74,7.7,7.71,443300.0,7.72,7.74,7.7,7.71,443300.0
2013-05-03 09:50:00,7.71,7.71,7.69,7.7,65800.0,7.71,7.71,7.69,7.7,65800.0
2013-05-03 10:00:00,7.69,7.7,7.68,7.69,117600.0,7.69,7.7,7.68,7.69,117600.0
2013-05-03 10:10:00,7.7,7.7,7.69,7.69,83900.0,7.7,7.7,7.69,7.69,83900.0
2013-05-03 10:20:00,7.69,7.75,7.69,7.73,1265000.0,7.69,7.75,7.69,7.73,1265000.0
2013-05-03 10:30:00,7.73,7.74,7.72,7.74,598200.0,7.73,7.74,7.72,7.74,598200.0
2013-05-03 10:40:00,7.74,7.75,7.73,7.74,229000.0,7.74,7.75,7.73,7.74,229000.0
2013-05-03 10:50:00,7.75,7.75,7.74,7.74,131000.0,7.75,7.75,7.74,7.74,131000.0
2013-05-03 11:00:00,7.75,7.75,7.74,7.75,161500.0,7.75,7.75,7.74,7.75,161500.0
2013-05-03 11:10:00,7.75,7.75,7.74,7.75,56300.0,7.75,7.75,7.74,7.75,56300.0
2013-05-03 11:20:00,7.75,7.75,7.73,7.74,192500.0,7.75,7.75,7.73,7.74,192500.0
2013-05-03 11:30:00,7.73,7.76,7.73,7.75,298900.0,7.73,7.76,7.73,7.75,298900.0
2013-05-03 11:40:00,7.75,7.76,7.74,7.75,257000.0,7.75,7.76,7.74,7.75,257000.0
2013-05-03 11:50:00,7.75,7.76,7.73,7.75,397800.0,7.75,7.76,7.73,7.75,397800.0
2013-05-03 12:00:00,7.75,7.75,7.74,7.75,24600.0,7.75,7.75,7.74,7.75,24600.0
2013-05-03 12:10:00,7.74,7.75,7.74,7.74,99100.0,7.74,7.75,7.74,7.74,99100.0
2013-05-03 12:20:00,7.75,7.75,7.73,7.73,46800.0,7.75,7.75,7.73,7.73,46800.0
2013-05-03 12:30:00,7.73,7.74,7.72,7.73,68600.0,7.73,7.74,7.72,7.73,68600.0
2013-05-03 12:40:00,7.72,7.73,7.72,7.73,47300.0,7.72,7.73,7.72,7.73,47300.0
2013-05-03 12:50:00,7.73,7.73,7.72,7.72,21200.0,7.73,7.73,7.72,7.72,21200.0
2013-05-03 13:00:00,7.73,7.73,7.72,7.73,41700.0,7.73,7.73,7.72,7.73,41700.0
2013-05-03 13:10:00,7.72,7.73,7.72,7.73,85700.0,7.72,7.73,7.72,7.73,85700.0
2013-05-03 13:20:00,7.72,7.73,7.71,7.72,142400.0,7.72,7.73,7.71,7.72,142400.0
2013-05-03 13:30:00,7.72,7.72,7.71,7.72,56600.0,7.72,7.72,7.71,7.72,56600.0
2013-05-03 13:40:00,7.71,7.72,7.7,7.71,113300.0,7.71,7.72,7.7,7.71,113300.0
2013-05-03 13:50:00,7.71,7.71,7.68,7.69,114200.0,7.71,7.71,7.68,7.69,114200.0
2013-05-03 14:00:00,7.69,7.69,7.68,7.68,53200.0,7.69,7.69,7.68,7.68,53200.0
2013-05-03 14:10:00,7.68,7.69,7.67,7.68,46000.0,7.68,7.69,7.67,7.68,46000.0
2013-05-03 14:20:00,7.67,7.69,7.66,7.68,268300.0,7.67,7.69,7.66,7.68,268300.0
2013-05-03 14:30:00,7.69,7.69,7.67,7.68,106600.0,7.69,7.69,7.67,7.68,106600.0
2013-05-03 14:40:00,7.68,7.68,7.65,7.68,288800.0,7.68,7.68,7.65,7.68,288800.0
2013-05-03 14:50:00,7.68,7.7,7.67,7.69,284400.0,7.68,7.7,7.67,7.69,284400.0
2013-05-03 15:00:00,7.69,7.69,7.67,7.67,99500.0,7.69,7.69,7.67,7.67,99500.0
2013-05-03 15:10:00,7.67,7.68,7.66,7.67,165700.0,7.67,7.68,7.66,7.67,165700.0
2013-05-03 15:20:00,7.67,7.69,7.66,7.68,503100.0,7.67,7.69,7.66,7.68,503100.0
2013-05-03 15:30:00,7.68,7.72,7.67,7.7,1597700.0,7.68,7.72,7.67,7.7,1597700.0
2013-05-03 15:40:00,7.69,7.71,7.69,7.7,403000.0,7.69,7.71,7.69,7.7,403000.0
2013-05-03 15:50:00,7.7,7.71,7.68,7.69,698000.0,7.7,7.71,7.68,7.69,698000.0
2013-05-06 09:30:00,7.69,7.71,7.63,7.67,242600.0,7.69,7.71,7.63,7.67,242600.0
2013-05-06 09:40:00,7.67,7.7,7.67,7.68,93800.0,7.67,7.7,7.67,7.68,93800.0
2013-05-06 09:50:00,7.68,7.73,7.67,7.72,370600.0,7.68,7.73,7.67,7.72,370600.0
2013-05-06 10:00:00,7.71,7.72,7.71,7.71,70700.0,7.71,7.72,7.71,7.71,70700.0
2013-05-06 10:10:00,7.71,7.75,7.71,7.74,256200.0,7.71,7.75,7.71,7.74,256200.0
2013-05-06 10:20:00,7.74,7.76,7.73,7.76,207500.0,7.74,7.76,7.73,7.76,207500.0
2013-05-06 10:30:00,7.75,7.77,7.75,7.76,112500.0,7.75,7.77,7.75,7.76,112500.0
2013-05-06 10:40:00,7.76,7.76,7.75,7.75,186800.0,7.76,7.76,7.75,7.75,186800.0
2013-05-06 10:50:00,7.75,7.75,7.73,7.74,168700.0,7.75,7.75,7.73,7.74,168700.0
2013-05-06 11:00:00,7.74,7.77,7.73,7.75,1270600.0,7.74,7.77,7.73,7.75,1270600.0
2013-05-06 11:10:00,7.75,7.77,7.74,7.77,129100.0,7.75,7.77,7.74,7.77,129100.0
2013-05-06 11:20:00,7.77,7.78,7.76,7.77,76200.0,7.77,7.78,7.76,7.77,76200.0
2013-05-06 11:30:00,7.77,7.78,7.75,7.77,159000.0,7.77,7.78,7.75,7.77,159000.0
2013-05-06 11:40:00,7.76,7.77,7.52,7.75,561200.0,7.76,7.77,7.52,7.75,561200.0
2013-05-06 11:50:00,7.75,7.76,7.75,7.76,52200.0,7.75,7.76,7.75,7.76,52200.0
2013-05-06 12:00:00,7.75,7.76,7.75,7.76,92700.0,7.75,7.76,7.75,7.76,92700.0
2013-05-06 12:10:00,7.75,7.76,7.75,7.76,108200.0,7.75,7.76,7.75,7.76,108200.0
2013-05-06 12:20:00,7.75,7.76,7.75,7.76,63500.0,7.75,7.76,7.75,7.76,63500.0
2013-05-06 12:30:00,7.76,7.76,7.75,7.76,67000.0,7.76,7.76,7.75,7.76,67000.0
2013-05-06 12:40:00,7.76,7.76,7.75,7.76,37000.0,7.76,7.76,7.75,7.76,37000.0
2013-05-06 12:50:00,7.76,7.76,7.74,7.75,104900.0,7.76,7.76,7.74,7.75,104900.0
2013-05-06 13:00:00,7.74,7.75,7.72,7.72,80300.0,7.74,7.75,7.72,7.72,80300.0
2013-05-06 13:10:00,7.72,7.73,7.72,7.73,15700.0,7.72,7.73,7.72,7.73,15700.0
2013-05-06 13:20:00,7.72,7.73,7.72,7.73,60900.0,7.72,7.73,7.72,7.73,60900.0
2013-05-06 13:30:00,7.73,7.76,7.72,7.76,365000.0,7.73,7.76,7.72,7.76,365000.0
2013-05-06 13:40:00,7.76,7.77,7.75,7.77,70500.0,7.76,7.77,7.75,7.77,70500.0
2013-05-06 13:50:00,7.76,7.77,7.75,7.75,111000.0,7.76,7.77,7.75,7.75,111000.0
2013-05-06 14:00:00,7.75,7.76,7.73,7.75,154900.0,7.75,7.76,7.73,7.75,154900.0
2013-05-06 14:10:00,7.74,7.75,7.73,7.74,129900.0,7.74,7.75,7.73,7.74,129900.0
2013-05-06 14:20:00,7.74,7.74,7.73,7.74,36300.0,7.74,7.74,7.73,7.74,36300.0
2013-05-06 14:30:00,7.73,7.74,7.73,7.74,57700.0,7.73,7.74,7.73,7.74,57700.0
2013-05-06 14:40:00,7.73,7.75,7.73,7.75,219000.0,7.73,7.75,7.73,7.75,219000.0
2013-05-06 14:50:00,7.74,7.75,7.74,7.75,61300.0,7.74,7.75,7.74,7.75,61300.0
2013-05-06 15:00:00,7.75,7.75,7.74,7.75,73400.0,7.75,7.75,7.74,7.75,73400.0
2013-05-06 15:10:00,7.74,7.75,7.74,7.74,58400.0,7.74,7.75,7.74,7.74,58400.0
2013-05-06 15:20:00,7.75,7.75,7.74,7.75,113400.0,7.75,7.75,7.74,7.75,113400.0
2013-05-06 15:30:00,7.74,7.76,7.74,7.74,462600.0,7.74,7.76,7.74,7.74,462600.0
2013-05-06 15:40:00,7.75,7.75,7.74,7.75,117300.0,7.75,7.75,7.74,7.75,117300.0
2013-05-06 15:50:00,7.74,7.75,7.72,7.73,510700.0,7.74,7.75,7.72,7.73,510700.0
2013-05-07 09:30:00,7.74,7.75,7.73,7.75,329900.0,7.74,7.75,7.73,7.75,329900.0
2013-05-07 09:40:00,7.75,7.75,7.73,7.75,134100.0,7.75,7.75,7.73,7.75,134100.0
2013-05-07 09:50:00,7.75,7.75,7.74,7.75,72400.0,7.75,7.75,7.74,7.75,72400.0
2013-05-07 10:00:00,7.75,7.75,7.74,7.75,48000.0,7.75,7.75,7.74,7.75,48000.0
2013-05-07 10:10:00,7.75,7.75,7.7,7.7,450200.0,7.75,7.75,7.7,7.7,450200.0
2013-05-07 10:20:00,7.71,7.72,7.7,7.72,151900.0,7.71,7.72,7.7,7.72,151900.0
2013-05-07 10:30:00,7.72,7.72,7.7,7.7,642900.0,7.72,7.72,7.7,7.7,642900.0
2013-05-07 10:40:00,7.7,7.7,7.63,7.68,1977200.0,7.7,7.7,7.63,7.68,1977200.0
2013-05-07 10:50:00,7.68,7.69,7.67,7.69,259700.0,7.68,7.69,7.67,7.69,259700.0
2013-05-07 11:00:00,7.69,7.7,7.68,7.7,129200.0,7.69,7.7,7.68,7.7,129200.0
2013-05-07 11:10:00,7.7,7.7,7.69,7.7,33400.0,7.7,7.7,7.69,7.7,33400.0
2013-05-07 11:20:00,7.7,7.7,7.68,7.69,291700.0,7.7,7.7,7.68,7.69,291700.0
2013-05-07 11:30:00,7.68,7.69,7.68,7.68,300400.0,7.68,7.69,7.68,7.68,300400.0
2013-05-07 11:40:00,7.68,7.69,7.68,7.69,35800.0,7.68,7.69,7.68,7.69,35800.0
2013-05-07 11:50:00,7.69,7.69,7.68,7.69,90000.0,7.69,7.69,7.68,7.69,90000.0
2013-05-07 12:00:00,7.68,7.69,7.68,7.69,44900.0,7.68,7.69,7.68,7.69,44900.0
2013-05-07 12:10:00,7.69,7.69,7.68,7.69,98400.0,7.69,7.69,7.68,7.69,98400.0
2013-05-07 12:20:00,7.68,7.69,7.68,7.69,86200.0,7.68,7.69,7.68,7.69,86200.0
2013-05-07 12:30:00,7.69,7.69,7.68,7.69,60500.0,7.69,7.69,7.68,7.69,60500.0
2013-05-07 12:40:00,7.69,7.69,7.68,7.69,78800.0,7.69,7.69,7.68,7.69,78800.0
2013-05-07 12:50:00,7.69,7.69,7.68,7.69,136500.0,7.69,7.69,7.68,7.69,136500.0
2013-05-07 13:00:00,7.69,7.7,7.69,7.7,142500.0,7.69,7.7,7.69,7.7,142500.0
2013-05-07 13:10:00,7.7,7.7,7.69,7.7,65800.0,7.7,7.7,7.69,7.7,65800.0
2013-05-07 13:20:00,7.69,7.7,7.68,7.69,130000.0,7.69,7.7,7.68,7.69,130000.0
2013-05-07 13:30:00,7.69,7.69,7.68,7.69,57100.0,7.69,7.69,7.68,7.69,57100.0
2013-05-07 13:40:00,7.69,7.69,7.68,7.69,97600.0,7.69,7.69,7.68,7.69,97600.0
2013-05-07 13:50:00,7.69,7.69,7.68,7.69,79600.0,7.69,7.69,7.68,7.69,79600.0
2013-05-07 14:00:00,7.69,7.7,7.68,7.7,211700.0,7.69,7.7,7.68,7.7,211700.0
2013-05-07 14:10:00,7.7,7.7,7.69,7.7,99200.0,7.7,7.7,7.69,7.7,99200.0
2013-05-07 14:20:00,7.7,7.7,7.69,7.7,121900.0,7.7,7.7,7.69,7.7,121900.0
2013-05-07 14:30:00,7.7,7.7,7.69,7.69,82200.0,7.7,7.7,7.69,7.69,82200.0
2013-05-07 14:40:00,7.7,7.7,7.69,7.7,71500.0,7.7,7.7,7.69,7.7,71500.0
2013-05-07 14:50:00,7.7,7.7,7.69,7.7,80400.0,7.7,7.7,7.69,7.7,80400.0
2013-05-07 15:00:00,7.7,7.7,7.69,7.7,111000.0,7.7,7.7,7.69,7.7,111000.0
2013-05-07 15:10:00,7.7,7.7,7.69,7.7,216300.0,7.7,7.7,7.69,7.7,216300.0
2013-05-07 15:20:00,7.69,7.7,7.69,7.7,132100.0,7.69,7.7,7.69,7.7,132100.0
2013-05-07 15:30:00,7.7,7.7,7.69,7.7,82900.0,7.7,7.7,7.69,7.7,82900.0
2013-05-07 15:40:00,7.7,7.7,7.69,7.7,123700.0,7.7,7.7,7.69,7.7,123700.0
2013-05-07 15:50:00,7.69,7.7,7.69,7.7,553900.0,7.69,7.7,7.69,7.7,553900.0
2013-05-08 09:30:00,7.69,7.72,7.67,7.71,304900.0,7.69,7.72,7.67,7.71,304900.0
2013-05-08 09:40:00,7.71,7.72,7.69,7.69,277600.0,7.71,7.72,7.69,7.69,277600.0
2013-05-08 09:50:00,7.69,7.71,7.69,7.7,196800.0,7.69,7.71,7.69,7.7,196800.0
2013-05-08 10:00:00,7.7,7.73,7.69,7.71,481600.0,7.7,7.73,7.69,7.71,481600.0
2013-05-08 10:10:00,7.71,7.74,7.7,7.74,623200.0,7.71,7.74,7.7,7.74,623200.0
2013-05-08 10:20:00,7.73,7.77,7.72,7.75,883600.0,7.73,7.77,7.72,7.75,883600.0
2013-05-08 10:30:00,7.75,7.8,7.75,7.78,1119000.0,7.75,7.8,7.75,7.78,1119000.0
2013-05-08 10:40:00,7.77,7.79,7.77,7.79,459500.0,7.77,7.79,7.77,7.79,459500.0
2013-05-08 10:50:00,7.79,7.79,7.78,7.78,286400.0,7.79,7.79,7.78,7.78,286400.0
2013-05-08 11:00:00,7.78,7.79,7.76,7.77,244100.0,7.78,7.79,7.76,7.77,244100.0
2013-05-08 11:10:00,7.77,7.78,7.76,7.78,299400.0,7.77,7.78,7.76,7.78,299400.0
2013-05-08 11:20:00,7.77,7.79,7.77,7.79,153900.0,7.77,7.79,7.77,7.79,153900.0
2013-05-08 11:30:00,7.78,7.79,7.78,7.78,222000.0,7.78,7.79,7.78,7.78,222000.0
2013-05-08 11:40:00,7.78,7.8,7.78,7.8,153400.0,7.78,7.8,7.78,7.8,153400.0
2013-05-08 11:50:00,7.8,7.8,7.79,7.8,139400.0,7.8,7.8,7.79,7.8,139400.0
2013-05-08 12:00:00,7.79,7.8,7.78,7.8,238800.0,7.79,7.8,7.78,7.8,238800.0
2013-05-08 12:10:00,7.79,7.8,7.79,7.79,28600.0,7.79,7.8,7.79,7.79,28600.0
2013-05-08 12:20:00,7.79,7.8,7.79,7.79,146900.0,7.79,7.8,7.79,7.79,146900.0
2013-05-08 12:30:00,7.8,7.8,7.78,7.8,307600.0,7.8,7.8,7.78,7.8,307600.0
2013-05-08 12:40:00,7.8,7.82,7.79,7.81,165400.0,7.8,7.82,7.79,7.81,165400.0
2013-05-08 12:50:00,7.82,7.82,7.8,7.8,152800.0,7.82,7.82,7.8,7.8,152800.0
2013-05-08 13:00:00,7.8,7.81,7.8,7.81,66200.0,7.8,7.81,7.8,7.81,66200.0
2013-05-08 13:10:00,7.8,7.82,7.79,7.81,266000.0,7.8,7.82,7.79,7.81,266000.0
2013-05-08 13:20:00,7.82,7.83,7.81,7.83,152300.0,7.82,7.83,7.81,7.83,152300.0
2013-05-08 13:30:00,7.82,7.83,7.78,7.82,886600.0,7.82,7.83,7.78,7.82,886600.0
2013-05-08 13:40:00,7.81,7.81,7.8,7.81,80400.0,7.81,7.81,7.8,7.81,80400.0
2013-05-08 13:50:00,7.8,7.81,7.79,7.79,154500.0,7.8,7.81,7.79,7.79,154500.0
2013-05-08 14:00:00,7.8,7.8,7.79,7.8,65300.0,7.8,7.8,7.79,7.8,65300.0
2013-05-08 14:10:00,7.8,7.8,7.78,7.78,377700.0,7.8,7.8,7.78,7.78,377700.0
2013-05-08 14:20:00,7.79,7.81,7.79,7.81,202800.0,7.79,7.81,7.79,7.81,202800.0
2013-05-08 14:30:00,7.81,7.81,7.8,7.81,161700.0,7.81,7.81,7.8,7.81,161700.0
2013-05-08 14:40:00,7.81,7.81,7.8,7.8,84200.0,7.81,7.81,7.8,7.8,84200.0
2013-05-08 14:50:00,7.81,7.81,7.8,7.81,128200.0,7.81,7.81,7.8,7.81,128200.0
2013-05-08 15:00:00,7.81,7.81,7.8,7.81,120600.0,7.81,7.81,7.8,7.81,120600.0
2013-05-08 15:10:00,7.81,7.82,7.8,7.82,360700.0,7.81,7.82,7.8,7.82,360700.0
2013-05-08 15:20:00,7.82,7.85,7.82,7.85,314600.0,7.82,7.85,7.82,7.85,314600.0
2013-05-08 15:30:00,7.85,7.86,7.84,7.86,292900.0,7.85,7.86,7.84,7.86,292900.0
2013-05-08 15:40:00,7.86,7.86,7.85,7.85,381100.0,7.86,7.86,7.85,7.85,381100.0
2013-05-08 15:50:00,7.85,7.86,7.82,7.84,1503600.0,7.85,7.86,7.82,7.84,1503600.0
2013-05-09 09:30:00,7.88,7.93,7.87,7.93,508100.0,7.88,7.93,7.87,7.93,508100.0
2013-05-09 09:40:00,7.93,8.04,7.92,8.04,1556900.0,7.93,8.04,7.92,8.04,1556900.0
2013-05-09 09:50:00,8.04,8.07,8.04,8.05,367800.0,8.04,8.07,8.04,8.05,367800.0
2013-05-09 10:00:00,8.06,8.06,8.03,8.05,413700.0,8.06,8.06,8.03,8.05,413700.0
2013-05-09 10:10:00,8.04,8.08,8.04,8.07,522900.0,8.04,8.08,8.04,8.07,522900.0
2013-05-09 10:20:00,8.07,8.08,8.02,8.04,932400.0,8.07,8.08,8.02,8.04,932400.0
2013-05-09 10:30:00,8.04,8.05,8.01,8.04,1436800.0,8.04,8.05,8.01,8.04,1436800.0
2013-05-09 10:40:00,8.04,8.07,8.02,8.07,777300.0,8.04,8.07,8.02,8.07,777300.0
2013-05-09 10:50:00,8.06,8.13,8.04,8.12,2967400.0,8.06,8.13,8.04,8.12,2967400.0
2013-05-09 11:00:00,8.11,8.15,8.1,8.15,1201400.0,8.11,8.15,8.1,8.15,1201400.0
2013-05-09 11:10:00,8.14,8.15,8.11,8.12,418800.0,8.14,8.15,8.11,8.12,418800.0
2013-05-09 11:20:00,8.12,8.13,8.09,8.1,726200.0,8.12,8.13,8.09,8.1,726200.0
2013-05-09 11:30:00,8.1,8.12,8.1,8.11,334100.0,8.1,8.12,8.1,8.11,334100.0
2013-05-09 11:40:00,8.11,8.11,8.1,8.11,206100.0,8.11,8.11,8.1,8.11,206100.0
2013-05-09 11:50:00,8.1,8.11,8.1,8.11,277700.0,8.1,8.11,8.1,8.11,277700.0
2013-05-09 12:00:00,8.1,8.11,8.09,8.1,206200.0,8.1,8.11,8.09,8.1,206200.0
2013-05-09 12:10:00,8.1,8.11,8.08,8.08,447100.0,8.1,8.11,8.08,8.08,447100.0
2013-05-09 12:20:00,8.08,8.11,8.07,8.11,833100.0,8.08,8.11,8.07,8.11,833100.0
2013-05-09 12:30:00,8.11,8.11,8.1,8.11,91200.0,8.11,8.11,8.1,8.11,91200.0
2013-05-09 12:40:00,8.11,8.13,8.1,8.13,735500.0,8.11,8.13,8.1,8.13,735500.0
2013-05-09 12:50:00,8.13,8.15,8.12,8.15,555400.0,8.13,8.15,8.12,8.15,555400.0
2013-05-09 13:00:00,8.14,8.15,8.13,8.15,160100.0,8.14,8.15,8.13,8.15,160100.0
2013-05-09 13:10:00,8.14,8.17,8.14,8.17,499600.0,8.14,8.17,8.14,8.17,499600.0
2013-05-09 13:20:00,8.16,8.17,8.15,8.16,201200.0,8.16,8.17,8.15,8.16,201200.0
2013-05-09 13:30:00,8.17,8.19,8.16,8.17,311600.0,8.17,8.19,8.16,8.17,311600.0
2013-05-09 13:40:00,8.17,8.22,8.17,8.21,316700.0,8.17,8.22,8.17,8.21,316700.0
2013-05-09 13:50:00,8.22,8.23,8.21,8.22,276000.0,8.22,8.23,8.21,8.22,276000.0
2013-05-09 14:00:00,8.22,8.23,8.21,8.22,174400.0,8.22,8.23,8.21,8.22,174400.0
2013-05-09 14:10:00,8.23,8.23,8.19,8.2,566600.0,8.23,8.23,8.19,8.2,566600.0
2013-05-09 14:20:00,8.2,8.2,8.16,8.17,600400.0,8.2,8.2,8.16,8.17,600400.0
2013-05-09 14:30:00,8.18,8.19,8.17,8.19,857200.0,8.18,8.19,8.17,8.19,857200.0
2013-05-09 14:40:00,8.19,8.23,8.18,8.21,844600.0,8.19,8.23,8.18,8.21,844600.0
2013-05-09 14:50:00,8.21,8.22,8.18,8.19,831100.0,8.21,8.22,8.18,8.19,831100.0
2013-05-09 15:00:00,8.19,8.22,8.18,8.21,2133800.0,8.19,8.22,8.18,8.21,2133800.0
2013-05-09 15:10:00,8.21,8.24,8.2,8.23,1480600.0,8.21,8.24,8.2,8.23,1480600.0
2013-05-09 15:20:00,8.23,8.28,8.22,8.28,1369000.0,8.23,8.28,8.22,8.28,1369000.0
2013-05-09 15:30:00,8.28,8.32,8.27,8.29,1782500.0,8.28,8.32,8.27,8.29,1782500.0
2013-05-09 15:40:00,8.29,8.31,8.27,8.31,1255400.0,8.29,8.31,8.27,8.31,1255400.0
2013-05-09 15:50:00,8.3,8.31,8.27,8.3,1777900.0,8.3,8.31,8.27,8.3,1777900.0
2013-05-10 09:30:00,8.5,8.5,8.42,8.42,1162100.0,8.5,8.5,8.42,8.42,1162100.0
2013-05-10 09:40:00,8.42,8.49,8.42,8.45,1038000.0,8.42,8.49,8.42,8.45,1038000.0
2013-05-10 09:50:00,8.45,8.49,8.41,8.49,746700.0,8.45,8.49,8.41,8.49,746700.0
2013-05-10 10:00:00,8.49,8.59,8.49,8.54,1797800.0,8.49,8.59,8.49,8.54,1797800.0
2013-05-10 10:10:00,8.54,8.58,8.53,8.58,1152400.0,8.54,8.58,8.53,8.58,1152400.0
2013-05-10 10:20:00,8.57,8.58,8.54,8.55,816500.0,8.57,8.58,8.54,8.55,816500.0
2013-05-10 10:30:00,8.54,8.55,8.47,8.47,954200.0,8.54,8.55,8.47,8.47,954200.0
2013-05-10 10:40:00,8.47,8.48,8.46,8.46,669800.0,8.47,8.48,8.46,8.46,669800.0
2013-05-10 10:50:00,8.47,8.49,8.46,8.47,621500.0,8.47,8.49,8.46,8.47,621500.0
2013-05-10 11:00:00,8.47,8.5,8.46,8.48,1870700.0,8.47,8.5,8.46,8.48,1870700.0
2013-05-10 11:10:00,8.47,8.48,8.4,8.41,1596300.0,8.47,8.48,8.4,8.41,1596300.0
2013-05-10 11:20:00,8.4,8.45,8.36,8.44,1869900.0,8.4,8.45,8.36,8.44,1869900.0
2013-05-10 11:30:00,8.44,8.46,8.43,8.44,1519100.0,8.44,8.46,8.43,8.44,1519100.0
2013-05-10 11:40:00,8.44,8.44,8.4,8.44,526300.0,8.44,8.44,8.4,8.44,526300.0
2013-05-10 11:50:00,8.44,8.44,8.41,8.42,254300.0,8.44,8.44,8.41,8.42,254300.0
2013-05-10 12:00:00,8.41,8.42,8.37,8.38,264400.0,8.41,8.42,8.37,8.38,264400.0
2013-05-10 12:10:00,8.37,8.41,8.37,8.4,303500.0,8.37,8.41,8.37,8.4,303500.0
2013-05-10 12:20:00,8.4,8.43,8.39,8.43,387900.0,8.4,8.43,8.39,8.43,387900.0
2013-05-10 12:30:00,8.42,8.43,8.38,8.41,637600.0,8.42,8.43,8.38,8.41,637600.0
2013-05-10 12:40:00,8.41,8.43,8.4,8.42,279500.0,8.41,8.43,8.4,8.42,279500.0
2013-05-10 12:50:00,8.42,8.43,8.41,8.42,227300.0,8.42,8.43,8.41,8.42,227300.0
2013-05-10 13:00:00,8.42,8.42,8.4,8.41,574000.0,8.42,8.42,8.4,8.41,574000.0
2013-05-10 13:10:00,8.41,8.41,8.4,8.41,98500.0,8.41,8.41,8.4,8.41,98500.0
2013-05-10 13:20:00,8.41,8.41,8.4,8.4,234600.0,8.41,8.41,8.4,8.4,234600.0
2013-05-10 13:30:00,8.41,8.41,8.4,8.41,259300.0,8.41,8.41,8.4,8.41,259300.0
2013-05-10 13:40:00,8.41,8.45,8.4,8.44,566400.0,8.41,8.45,8.4,8.44,566400.0
2013-05-10 13:50:00,8.44,8.46,8.42,8.44,2227900.0,8.44,8.46,8.42,8.44,2227900.0
2013-05-10 14:00:00,8.44,8.44,8.42,8.42,215800.0,8.44,8.44,8.42,8.42,215800.0
2013-05-10 14:10:00,8.43,8.45,8.41,8.42,526400.0,8.43,8.45,8.41,8.42,526400.0
2013-05-10 14:20:00,8.42,8.43,8.4,8.42,329800.0,8.42,8.43,8.4,8.42,329800.0
2013-05-10 14:30:00,8.42,8.44,8.42,8.44,198800.0,8.42,8.44,8.42,8.44,198800.0
2013-05-10 14:40:00,8.44,8.44,8.42,8.44,169400.0,8.44,8.44,8.42,8.44,169400.0
2013-05-10 14:50:00,8.44,8.44,8.43,8.44,354000.0,8.44,8.44,8.43,8.44,354000.0
2013-05-10 15:00:00,8.44,8.45,8.42,8.43,848700.0,8.44,8.45,8.42,8.43,848700.0
2013-05-10 15:10:00,8.43,8.44,8.42,8.43,545500.0,8.43,8.44,8.42,8.43,545500.0
2013-05-10 15:20:00,8.42,8.44,8.42,8.44,235100.0,8.42,8.44,8.42,8.44,235100.0
2013-05-10 15:30:00,8.44,8.44,8.42,8.43,314000.0,8.44,8.44,8.42,8.43,314000.0
2013-05-10 15:40:00,8.42,8.44,8.42,8.44,455000.0,8.42,8.44,8.42,8.44,455000.0
2013-05-10 15:50:00,8.44,8.45,8.42,8.45,1673400.0,8.44,8.45,8.42,8.45,1673400.0
2013-05-13 09:30:00,8.41,8.45,8.39,8.44,834000.0,8.41,8.45,8.39,8.44,834000.0
2013-05-13 09:40:00,8.44,8.45,8.42,8.44,769300.0,8.44,8.45,8.42,8.44,769300.0
2013-05-13 09:50:00,8.44,8.46,8.43,8.46,796700.0,8.44,8.46,8.43,8.46,796700.0
2013-05-13 10:00:00,8.46,8.55,8.45,8.54,2010500.0,8.46,8.55,8.45,8.54,2010500.0
2013-05-13 10:10:00,8.54,8.61,8.53,8.59,1223300.0,8.54,8.61,8.53,8.59,1223300.0
2013-05-13 10:20:00,8.6,8.69,8.59,8.65,3360300.0,8.6,8.69,8.59,8.65,3360300.0
2013-05-13 10:30:00,8.65,8.67,8.64,8.66,772900.0,8.65,8.67,8.64,8.66,772900.0
2013-05-13 10:40:00,8.66,8.73,8.64,8.7,1678600.0,8.66,8.73,8.64,8.7,1678600.0
2013-05-13 10:50:00,8.7,8.75,8.69,8.75,554000.0,8.7,8.75,8.69,8.75,554000.0
2013-05-13 11:00:00,8.75,8.75,8.74,8.74,291700.0,8.75,8.75,8.74,8.74,291700.0
2013-05-13 11:10:00,8.75,8.84,8.74,8.79,1158900.0,8.75,8.84,8.74,8.79,1158900.0
2013-05-13 11:20:00,8.79,8.79,8.71,8.72,760800.0,8.79,8.79,8.71,8.72,760800.0
2013-05-13 11:30:00,8.73,8.76,8.72,8.75,566200.0,8.73,8.76,8.72,8.75,566200.0
2013-05-13 11:40:00,8.75,8.76,8.72,8.76,842200.0,8.75,8.76,8.72,8.76,842200.0
2013-05-13 11:50:00,8.76,8.77,8.72,8.73,488800.0,8.76,8.77,8.72,8.73,488800.0
2013-05-13 12:00:00,8.73,8.74,8.72,8.72,224800.0,8.73,8.74,8.72,8.72,224800.0
2013-05-13 12:10:00,8.72,8.78,8.72,8.77,621800.0,8.72,8.78,8.72,8.77,621800.0
2013-05-13 12:20:00,8.77,8.79,8.77,8.78,451400.0,8.77,8.79,8.77,8.78,451400.0
2013-05-13 12:30:00,8.77,8.78,8.75,8.76,314400.0,8.77,8.78,8.75,8.76,314400.0
2013-05-13 12:40:00,8.76,8.76,8.74,8.74,129000.0,8.76,8.76,8.74,8.74,129000.0
2013-05-13 12:50:00,8.74,8.75,8.73,8.74,113900.0,8.74,8.75,8.73,8.74,113900.0
2013-05-13 13:00:00,8.73,8.75,8.73,8.75,267000.0,8.73,8.75,8.73,8.75,267000.0
2013-05-13 13:10:00,8.75,8.75,8.74,8.75,142800.0,8.75,8.75,8.74,8.75,142800.0
2013-05-13 13:20:00,8.75,8.75,8.72,8.73,430600.0,8.75,8.75,8.72,8.73,430600.0
2013-05-13 13:30:00,8.73,8.74,8.68,8.7,916400.0,8.73,8.74,8.68,8.7,916400.0
2013-05-13 13:40:00,8.7,8.71,8.68,8.7,813900.0,8.7,8.71,8.68,8.7,813900.0
2013-05-13 13:50:00,8.7,8.73,8.7,8.72,685000.0,8.7,8.73,8.7,8.72,685000.0
2013-05-13 14:00:00,8.72,8.72,8.71,8.72,99500.0,8.72,8.72,8.71,8.72,99500.0
2013-05-13 14:10:00,8.71,8.72,8.71,8.71,148400.0,8.71,8.72,8.71,8.71,148400.0
2013-05-13 14:20:00,8.72,8.72,8.68,8.68,317900.0,8.72,8.72,8.68,8.68,317900.0
2013-05-13 14:30:00,8.69,8.69,8.68,8.69,107700.0,8.69,8.69,8.68,8.69,107700.0
2013-05-13 14:40:00,8.68,8.69,8.65,8.67,481200.0,8.68,8.69,8.65,8.67,481200.0
2013-05-13 14:50:00,8.67,8.69,8.66,8.69,365300.0,8.67,8.69,8.66,8.69,365300.0
2013-05-13 15:00:00,8.68,8.69,8.66,8.67,293800.0,8.68,8.69,8.66,8.67,293800.0
2013-05-13 15:10:00,8.67,8.69,8.66,8.68,330400.0,8.67,8.69,8.66,8.68,330400.0
2013-05-13 15:20:00,8.69,8.69,8.68,8.69,248200.0,8.69,8.69,8.68,8.69,248200.0
2013-05-13 15:30:00,8.69,8.71,8.68,8.7,2383300.0,8.69,8.71,8.68,8.7,2383300.0
2013-05-13 15:40:00,8.7,8.7,8.64,8.64,1232000.0,8.7,8.7,8.64,8.64,1232000.0
2013-05-13 15:50:00,8.64,8.66,8.63,8.66,1018700.0,8.64,8.66,8.63,8.66,1018700.0
2013-05-14 09:30:00,8.67,8.7,8.65,8.65,644100.0,8.67,8.7,8.65,8.65,644100.0
2013-05-14 09:40:00,8.65,8.68,8.63,8.68,499300.0,8.65,8.68,8.63,8.68,499300.0
2013-05-14 09:50:00,8.68,8.72,8.66,8.69,1758400.0,8.68,8.72,8.66,8.69,1758400.0
2013-05-14 10:00:00,8.69,8.69,8.65,8.67,918500.0,8.69,8.69,8.65,8.67,918500.0
2013-05-14 10:10:00,8.67,8.68,8.64,8.64,1208800.0,8.67,8.68,8.64,8.64,1208800.0
2013-05-14 10:20:00,8.65,8.66,8.62,8.64,603900.0,8.65,8.66,8.62,8.64,603900.0
2013-05-14 10:30:00,8.64,8.65,8.64,8.65,53300.0,8.64,8.65,8.64,8.65,53300.0
2013-05-14 10:40:00,8.64,8.66,8.62,8.63,788300.0,8.64,8.66,8.62,8.63,788300.0
2013-05-14 10:50:00,8.63,8.65,8.62,8.64,635300.0,8.63,8.65,8.62,8.64,635300.0
2013-05-14 11:00:00,8.64,8.67,8.63,8.65,688200.0,8.64,8.67,8.63,8.65,688200.0
2013-05-14 11:10:00,8.64,8.67,8.64,8.65,954600.0,8.64,8.67,8.64,8.65,954600.0
2013-05-14 11:20:00,8.64,8.65,8.62,8.63,314300.0,8.64,8.65,8.62,8.63,314300.0
2013-05-14 11:30:00,8.63,8.64,8.6,8.62,918200.0,8.63,8.64,8.6,8.62,918200.0
2013-05-14 11:40:00,8.62,8.63,8.56,8.56,1079100.0,8.62,8.63,8.56,8.56,1079100.0
2013-05-14 11:50:00,8.56,8.63,8.55,8.61,2585000.0,8.56,8.63,8.55,8.61,2585000.0
2013-05-14 12:00:00,8.61,8.65,8.6,8.64,764800.0,8.61,8.65,8.6,8.64,764800.0
2013-05-14 12:10:00,8.64,8.68,8.63,8.65,1524600.0,8.64,8.68,8.63,8.65,1524600.0
2013-05-14 12:20:00,8.66,8.66,8.62,8.65,1064100.0,8.66,8.66,8.62,8.65,1064100.0
2013-05-14 12:30:00,8.65,8.66,8.63,8.64,374100.0,8.65,8.66,8.63,8.64,374100.0
2013-05-14 12:40:00,8.63,8.64,8.63,8.63,170900.0,8.63,8.64,8.63,8.63,170900.0
2013-05-14 12:50:00,8.63,8.64,8.63,8.63,57000.0,8.63,8.64,8.63,8.63,57000.0
2013-05-14 13:00:00,8.63,8.66,8.63,8.64,476300.0,8.63,8.66,8.63,8.64,476300.0
2013-05-14 13:10:00,8.65,8.66,8.64,8.66,233100.0,8.65,8.66,8.64,8.66,233100.0
2013-05-14 13:20:00,8.66,8.66,8.65,8.66,169200.0,8.66,8.66,8.65,8.66,169200.0
2013-05-14 13:30:00,8.66,8.69,8.66,8.67,836800.0,8.66,8.69,8.66,8.67,836800.0
2013-05-14 13:40:00,8.66,8.68,8.65,8.66,577900.0,8.66,8.68,8.65,8.66,577900.0
2013-05-14 13:50:00,8.66,8.67,8.65,8.65,1010200.0,8.66,8.67,8.65,8.65,1010200.0
2013-05-14 14:00:00,8.66,8.7,8.64,8.69,1019100.0,8.66,8.7,8.64,8.69,1019100.0
2013-05-14 14:10:00,8.69,8.71,8.68,8.7,470600.0,8.69,8.71,8.68,8.7,470600.0
2013-05-14 14:20:00,8.7,8.7,8.69,8.7,165600.0,8.7,8.7,8.69,8.7,165600.0
2013-05-14 14:30:00,8.69,8.74,8.69,8.74,502500.0,8.69,8.74,8.69,8.74,502500.0
2013-05-14 14:40:00,8.74,8.74,8.71,8.71,334200.0,8.74,8.74,8.71,8.71,334200.0
2013-05-14 14:50:00,8.71,8.72,8.69,8.69,317600.0,8.71,8.72,8.69,8.69,317600.0
2013-05-14 15:00:00,8.69,8.71,8.68,8.69,505800.0,8.69,8.71,8.68,8.69,505800.0
2013-05-14 15:10:00,8.69,8.72,8.68,8.72,316000.0,8.69,8.72,8.68,8.72,316000.0
2013-05-14 15:20:00,8.71,8.72,8.7,8.71,180400.0,8.71,8.72,8.7,8.71,180400.0
2013-05-14 15:30:00,8.7,8.73,8.7,8.73,508200.0,8.7,8.73,8.7,8.73,508200.0
2013-05-14 15:40:00,8.72,8.73,8.69,8.71,524300.0,8.72,8.73,8.69,8.71,524300.0
2013-05-14 15:50:00,8.7,8.71,8.68,8.69,1492100.0,8.7,8.71,8.68,8.69,1492100.0
2013-05-15 09:30:00,8.7,8.81,8.7,8.81,1442100.0,8.7,8.81,8.7,8.81,1442100.0
2013-05-15 09:40:00,8.8,8.89,8.79,8.88,1307100.0,8.8,8.89,8.79,8.88,1307100.0
2013-05-15 09:50:00,8.88,8.94,8.86,8.9,790100.0,8.88,8.94,8.86,8.9,790100.0
2013-05-15 10:00:00,8.89,8.96,8.88,8.95,1338800.0,8.89,8.96,8.88,8.95,1338800.0
2013-05-15 10:10:00,8.95,8.95,8.92,8.94,346800.0,8.95,8.95,8.92,8.94,346800.0
2013-05-15 10:20:00,8.94,8.96,8.89,8.89,842100.0,8.94,8.96,8.89,8.89,842100.0
2013-05-15 10:30:00,8.9,8.95,8.9,8.95,484800.0,8.9,8.95,8.9,8.95,484800.0
2013-05-15 10:40:00,8.95,8.95,8.92,8.95,532700.0,8.95,8.95,8.92,8.95,532700.0
2013-05-15 10:50:00,8.94,8.98,8.93,8.98,536900.0,8.94,8.98,8.93,8.98,536900.0
2013-05-15 11:00:00,8.97,9.03,8.97,8.97,1016500.0,8.97,9.03,8.97,8.97,1016500.0
2013-05-15 11:10:00,8.97,8.99,8.96,8.98,371300.0,8.97,8.99,8.96,8.98,371300.0
2013-05-15 11:20:00,8.97,8.97,8.93,8.96,740200.0,8.97,8.97,8.93,8.96,740200.0
2013-05-15 11:30:00,8.96,8.99,8.95,8.99,286000.0,8.96,8.99,8.95,8.99,286000.0
2013-05-15 11:40:00,8.99,8.99,8.97,8.97,136100.0,8.99,8.99,8.97,8.97,136100.0
2013-05-15 11:50:00,8.97,9.0,8.96,9.0,351900.0,8.97,9.0,8.96,9.0,351900.0
2013-05-15 12:00:00,9.0,9.01,8.99,9.01,220100.0,9.0,9.01,8.99,9.01,220100.0
2013-05-15 12:10:00,9.01,9.01,8.99,9.01,226900.0,9.01,9.01,8.99,9.01,226900.0
2013-05-15 12:20:00,9.01,9.03,9.0,9.01,517900.0,9.01,9.03,9.0,9.01,517900.0
2013-05-15 12:30:00,9.01,9.01,9.0,9.01,144900.0,9.01,9.01,9.0,9.01,144900.0
2013-05-15 12:40:00,9.0,9.01,9.0,9.0,123700.0,9.0,9.01,9.0,9.0,123700.0
2013-05-15 12:50:00,9.0,9.01,8.98,9.0,239700.0,9.0,9.01,8.98,9.0,239700.0
2013-05-15 13:00:00,9.0,9.0,8.99,9.0,114100.0,9.0,9.0,8.99,9.0,114100.0
2013-05-15 13:10:00,8.99,9.01,8.98,9.0,2080400.0,8.99,9.01,8.98,9.0,2080400.0
2013-05-15 13:20:00,8.99,9.01,8.99,9.0,386000.0,8.99,9.01,8.99,9.0,386000.0
2013-05-15 13:30:00,8.99,9.02,8.97,9.02,1321800.0,8.99,9.02,8.97,9.02,1321800.0
2013-05-15 13:40:00,9.02,9.06,9.01,9.05,1316000.0,9.02,9.06,9.01,9.05,1316000.0
2013-05-15 13:50:00,9.05,9.08,9.02,9.05,1246400.0,9.05,9.08,9.02,9.05,1246400.0
2013-05-15 14:00:00,9.04,9.04,9.03,9.04,98800.0,9.04,9.04,9.03,9.04,98800.0
2013-05-15 14:10:00,9.03,9.04,9.0,9.01,405500.0,9.03,9.04,9.0,9.01,405500.0
2013-05-15 14:20:00,9.0,9.01,8.98,8.99,416200.0,9.0,9.01,8.98,8.99,416200.0
2013-05-15 14:30:00,8.99,9.0,8.98,8.99,110500.0,8.99,9.0,8.98,8.99,110500.0
2013-05-15 14:40:00,8.98,9.01,8.96,9.01,985900.0,8.98,9.01,8.96,9.01,985900.0
2013-05-15 14:50:00,9.0,9.02,8.99,9.01,350800.0,9.0,9.02,8.99,9.01,350800.0
2013-05-15 15:00:00,9.01,9.03,9.0,9.03,820600.0,9.01,9.03,9.0,9.03,820600.0
2013-05-15 15:10:00,9.02,9.05,9.02,9.04,712600.0,9.02,9.05,9.02,9.04,712600.0
2013-05-15 15:20:00,9.04,9.04,9.03,9.04,197300.0,9.04,9.04,9.03,9.04,197300.0
2013-05-15 15:30:00,9.04,9.11,9.03,9.1,1649900.0,9.04,9.11,9.03,9.1,1649900.0
2013-05-15 15:40:00,9.1,9.1,9.07,9.09,673200.0,9.1,9.1,9.07,9.09,673200.0
2013-05-15 15:50:00,9.08,9.13,9.08,9.11,2288400.0,9.08,9.13,9.08,9.11,2288400.0
2013-05-16 09:30:00,9.18,9.18,9.11,9.12,587000.0,9.18,9.18,9.11,9.12,587000.0
2013-05-16 09:40:00,9.12,9.15,9.09,9.1,571500.0,9.12,9.15,9.09,9.1,571500.0
2013-05-16 09:50:00,9.09,9.13,9.07,9.11,2159400.0,9.09,9.13,9.07,9.11,2159400.0
2013-05-16 10:00:00,9.1,9.11,9.08,9.09,2958900.0,9.1,9.11,9.08,9.09,2958900.0
2013-05-16 10:10:00,9.09,9.13,9.07,9.13,3509100.0,9.09,9.13,9.07,9.13,3509100.0
2013-05-16 10:20:00,9.13,9.14,9.09,9.09,1935300.0,9.13,9.14,9.09,9.09,1935300.0
2013-05-16 10:30:00,9.1,9.13,9.05,9.12,2646200.0,9.1,9.13,9.05,9.12,2646200.0
2013-05-16 10:40:00,9.12,9.12,9.08,9.1,887300.0,9.12,9.12,9.08,9.1,887300.0
2013-05-16 10:50:00,9.11,9.11,9.06,9.07,986400.0,9.11,9.11,9.06,9.07,986400.0
2013-05-16 11:00:00,9.07,9.07,9.01,9.02,921400.0,9.07,9.07,9.01,9.02,921400.0
2013-05-16 11:10:00,9.01,9.04,9.0,9.01,1235300.0,9.01,9.04,9.0,9.01,1235300.0
2013-05-16 11:20:00,9.0,9.01,8.96,9.01,1867800.0,9.0,9.01,8.96,9.01,1867800.0
2013-05-16 11:30:00,9.01,9.04,9.0,9.0,1786600.0,9.01,9.04,9.0,9.0,1786600.0
2013-05-16 11:40:00,9.0,9.02,8.98,9.02,765300.0,9.0,9.02,8.98,9.02,765300.0
2013-05-16 11:50:00,9.01,9.03,9.0,9.03,632600.0,9.01,9.03,9.0,9.03,632600.0
2013-05-16 12:00:00,9.03,9.03,9.0,9.0,487700.0,9.03,9.03,9.0,9.0,487700.0
2013-05-16 12:10:00,9.01,9.02,8.99,9.02,584700.0,9.01,9.02,8.99,9.02,584700.0
2013-05-16 12:20:00,9.02,9.03,9.01,9.03,1471900.0,9.02,9.03,9.01,9.03,1471900.0
2013-05-16 12:30:00,9.02,9.03,9.01,9.01,108700.0,9.02,9.03,9.01,9.01,108700.0
2013-05-16 12:40:00,9.01,9.02,9.0,9.01,267300.0,9.01,9.02,9.0,9.01,267300.0
2013-05-16 12:50:00,9.01,9.05,9.0,9.04,447500.0,9.01,9.05,9.0,9.04,447500.0
2013-05-16 13:00:00,9.04,9.05,9.03,9.04,114900.0,9.04,9.05,9.03,9.04,114900.0
2013-05-16 13:10:00,9.04,9.05,9.03,9.03,135000.0,9.04,9.05,9.03,9.03,135000.0
2013-05-16 13:20:00,9.03,9.04,9.02,9.02,217700.0,9.03,9.04,9.02,9.02,217700.0
2013-05-16 13:30:00,9.03,9.06,9.02,9.05,245200.0,9.03,9.06,9.02,9.05,245200.0
2013-05-16 13:40:00,9.06,9.1,9.05,9.09,2023000.0,9.06,9.1,9.05,9.09,2023000.0
2013-05-16 13:50:00,9.09,9.09,9.04,9.04,311200.0,9.09,9.09,9.04,9.04,311200.0
2013-05-16 14:00:00,9.04,9.06,9.03,9.05,276900.0,9.04,9.06,9.03,9.05,276900.0
2013-05-16 14:10:00,9.05,9.06,9.04,9.04,102800.0,9.05,9.06,9.04,9.04,102800.0
2013-05-16 14:20:00,9.04,9.05,9.04,9.04,642100.0,9.04,9.05,9.04,9.04,642100.0
2013-05-16 14:30:00,9.05,9.05,9.04,9.05,223000.0,9.05,9.05,9.04,9.05,223000.0
2013-05-16 14:40:00,9.05,9.06,9.04,9.05,315600.0,9.05,9.06,9.04,9.05,315600.0
2013-05-16 14:50:00,9.06,9.06,9.04,9.04,461800.0,9.06,9.06,9.04,9.04,461800.0
2013-05-16 15:00:00,9.05,9.06,9.04,9.06,119300.0,9.05,9.06,9.04,9.06,119300.0
2013-05-16 15:10:00,9.05,9.05,9.01,9.02,277800.0,9.05,9.05,9.01,9.02,277800.0
2013-05-16 15:20:00,9.01,9.03,9.0,9.03,1049200.0,9.01,9.03,9.0,9.03,1049200.0
2013-05-16 15:30:00,9.03,9.03,9.0,9.01,508600.0,9.03,9.03,9.0,9.01,508600.0
2013-05-16 15:40:00,9.0,9.02,9.0,9.02,437100.0,9.0,9.02,9.0,9.02,437100.0
2013-05-16 15:50:00,9.02,9.06,9.01,9.04,2007900.0,9.02,9.06,9.01,9.04,2007900.0
2013-05-17 09:30:00,8.98,9.07,8.97,9.01,880100.0,8.98,9.07,8.97,9.01,880100.0
2013-05-17 09:40:00,9.01,9.05,8.98,9.04,771700.0,9.01,9.05,8.98,9.04,771700.0
2013-05-17 09:50:00,9.04,9.13,9.04,9.1,476300.0,9.04,9.13,9.04,9.1,476300.0
2013-05-17 10:00:00,9.1,9.14,9.08,9.11,922400.0,9.1,9.14,9.08,9.11,922400.0
2013-05-17 10:10:00,9.11,9.11,9.07,9.09,883000.0,9.11,9.11,9.07,9.09,883000.0
2013-05-17 10:20:00,9.09,9.1,9.05,9.06,421900.0,9.09,9.1,9.05,9.06,421900.0
2013-05-17 10:30:00,9.07,9.07,9.03,9.04,296200.0,9.07,9.07,9.03,9.04,296200.0
2013-05-17 10:40:00,9.04,9.05,9.02,9.04,491200.0,9.04,9.05,9.02,9.04,491200.0
2013-05-17 10:50:00,9.04,9.05,9.01,9.02,569900.0,9.04,9.05,9.01,9.02,569900.0
2013-05-17 11:00:00,9.03,9.03,8.99,9.01,276100.0,9.03,9.03,8.99,9.01,276100.0
2013-05-17 11:10:00,9.0,9.01,8.98,9.01,1054500.0,9.0,9.01,8.98,9.01,1054500.0
2013-05-17 11:20:00,9.0,9.02,9.0,9.02,222900.0,9.0,9.02,9.0,9.02,222900.0
2013-05-17 11:30:00,9.02,9.05,9.02,9.05,290200.0,9.02,9.05,9.02,9.05,290200.0
2013-05-17 11:40:00,9.05,9.05,9.03,9.05,239400.0,9.05,9.05,9.03,9.05,239400.0
2013-05-17 11:50:00,9.04,9.07,9.04,9.07,440600.0,9.04,9.07,9.04,9.07,440600.0
2013-05-17 12:00:00,9.07,9.07,9.06,9.07,92900.0,9.07,9.07,9.06,9.07,92900.0
2013-05-17 12:10:00,9.06,9.08,9.06,9.07,1046600.0,9.06,9.08,9.06,9.07,1046600.0
2013-05-17 12:20:00,9.07,9.08,9.06,9.07,112000.0,9.07,9.08,9.06,9.07,112000.0
2013-05-17 12:30:00,9.07,9.1,9.06,9.08,638200.0,9.07,9.1,9.06,9.08,638200.0
2013-05-17 12:40:00,9.08,9.1,9.06,9.1,1286100.0,9.08,9.1,9.06,9.1,1286100.0
2013-05-17 12:50:00,9.1,9.1,9.08,9.08,558000.0,9.1,9.1,9.08,9.08,558000.0
2013-05-17 13:00:00,9.09,9.09,9.06,9.07,1149800.0,9.09,9.09,9.06,9.07,1149800.0
2013-05-17 13:10:00,9.07,9.08,9.06,9.07,463300.0,9.07,9.08,9.06,9.07,463300.0
2013-05-17 13:20:00,9.07,9.08,9.06,9.08,1274000.0,9.07,9.08,9.06,9.08,1274000.0
2013-05-17 13:30:00,9.08,9.09,9.07,9.09,185600.0,9.08,9.09,9.07,9.09,185600.0
2013-05-17 13:40:00,9.09,9.09,9.08,9.09,197300.0,9.09,9.09,9.08,9.09,197300.0
2013-05-17 13:50:00,9.08,9.09,9.05,9.08,621100.0,9.08,9.09,9.05,9.08,621100.0
2013-05-17 14:00:00,9.08,9.09,9.07,9.09,169300.0,9.08,9.09,9.07,9.09,169300.0
2013-05-17 14:10:00,9.08,9.09,9.06,9.08,427100.0,9.08,9.09,9.06,9.08,427100.0
2013-05-17 14:20:00,9.08,9.09,9.06,9.07,242300.0,9.08,9.09,9.06,9.07,242300.0
2013-05-17 14:30:00,9.07,9.08,9.06,9.07,232900.0,9.07,9.08,9.06,9.07,232900.0
2013-05-17 14:40:00,9.06,9.09,9.05,9.07,426000.0,9.06,9.09,9.05,9.07,426000.0
2013-05-17 14:50:00,9.07,9.09,9.06,9.09,267900.0,9.07,9.09,9.06,9.09,267900.0
2013-05-17 15:00:00,9.09,9.1,9.06,9.07,1033400.0,9.09,9.1,9.06,9.07,1033400.0
2013-05-17 15:10:00,9.07,9.08,9.05,9.08,250800.0,9.07,9.08,9.05,9.08,250800.0
2013-05-17 15:20:00,9.08,9.1,9.07,9.09,313200.0,9.08,9.1,9.07,9.09,313200.0
2013-05-17 15:30:00,9.08,9.1,9.08,9.1,185400.0,9.08,9.1,9.08,9.1,185400.0
2013-05-17 15:40:00,9.1,9.14,9.09,9.13,1686700.0,9.1,9.14,9.09,9.13,1686700.0
2013-05-17 15:50:00,9.12,9.13,9.1,9.11,942100.0,9.12,9.13,9.1,9.11,942100.0
2013-05-20 09:30:00,9.15,9.17,9.12,9.16,583000.0,9.15,9.17,9.12,9.16,583000.0
2013-05-20 09:40:00,9.16,9.18,9.13,9.16,522100.0,9.16,9.18,9.13,9.16,522100.0
2013-05-20 09:50:00,9.16,9.28,9.16,9.28,1780400.0,9.16,9.28,9.16,9.28,1780400.0
2013-05-20 10:00:00,9.29,9.33,9.28,9.3,764100.0,9.29,9.33,9.28,9.3,764100.0
2013-05-20 10:10:00,9.29,9.3,9.26,9.3,432200.0,9.29,9.3,9.26,9.3,432200.0
2013-05-20 10:20:00,9.3,9.3,9.27,9.29,620800.0,9.3,9.3,9.27,9.29,620800.0
2013-05-20 10:30:00,9.29,9.33,9.28,9.32,487600.0,9.29,9.33,9.28,9.32,487600.0
2013-05-20 10:40:00,9.32,9.38,9.31,9.35,661000.0,9.32,9.38,9.31,9.35,661000.0
2013-05-20 10:50:00,9.35,9.35,9.29,9.31,603000.0,9.35,9.35,9.29,9.31,603000.0
2013-05-20 11:00:00,9.31,9.33,9.3,9.31,297400.0,9.31,9.33,9.3,9.31,297400.0
2013-05-20 11:10:00,9.31,9.34,9.29,9.32,596900.0,9.31,9.34,9.29,9.32,596900.0
2013-05-20 11:20:00,9.31,9.32,9.3,9.31,605500.0,9.31,9.32,9.3,9.31,605500.0
2013-05-20 11:30:00,9.3,9.31,9.3,9.3,181500.0,9.3,9.31,9.3,9.3,181500.0
2013-05-20 11:40:00,9.3,9.32,9.29,9.32,324400.0,9.3,9.32,9.29,9.32,324400.0
2013-05-20 11:50:00,9.32,9.32,9.31,9.31,127400.0,9.32,9.32,9.31,9.31,127400.0
2013-05-20 12:00:00,9.32,9.32,9.3,9.31,312900.0,9.32,9.32,9.3,9.31,312900.0
2013-05-20 12:10:00,9.31,9.31,9.3,9.31,90600.0,9.31,9.31,9.3,9.31,90600.0
2013-05-20 12:20:00,9.3,9.31,9.3,9.3,85000.0,9.3,9.31,9.3,9.3,85000.0
2013-05-20 12:30:00,9.3,9.31,9.27,9.29,314800.0,9.3,9.31,9.27,9.29,314800.0
2013-05-20 12:40:00,9.28,9.31,9.28,9.3,191800.0,9.28,9.31,9.28,9.3,191800.0
2013-05-20 12:50:00,9.31,9.31,9.3,9.3,67200.0,9.31,9.31,9.3,9.3,67200.0
2013-05-20 13:00:00,9.3,9.31,9.3,9.31,30400.0,9.3,9.31,9.3,9.31,30400.0
2013-05-20 13:10:00,9.31,9.31,9.26,9.26,181700.0,9.31,9.31,9.26,9.26,181700.0
2013-05-20 13:20:00,9.26,9.31,9.25,9.31,683700.0,9.26,9.31,9.25,9.31,683700.0
2013-05-20 13:30:00,9.31,9.31,9.27,9.29,1187500.0,9.31,9.31,9.27,9.29,1187500.0
2013-05-20 13:40:00,9.3,9.3,9.27,9.28,583700.0,9.3,9.3,9.27,9.28,583700.0
2013-05-20 13:50:00,9.28,9.3,9.28,9.29,457100.0,9.28,9.3,9.28,9.29,457100.0
2013-05-20 14:00:00,9.29,9.31,9.28,9.29,296700.0,9.29,9.31,9.28,9.29,296700.0
2013-05-20 14:10:00,9.29,9.29,9.27,9.29,175200.0,9.29,9.29,9.27,9.29,175200.0
2013-05-20 14:20:00,9.29,9.3,9.27,9.29,318400.0,9.29,9.3,9.27,9.29,318400.0
2013-05-20 14:30:00,9.29,9.31,9.27,9.29,282800.0,9.29,9.31,9.27,9.29,282800.0
2013-05-20 14:40:00,9.28,9.3,9.27,9.29,422300.0,9.28,9.3,9.27,9.29,422300.0
2013-05-20 14:50:00,9.3,9.3,9.27,9.28,143100.0,9.3,9.3,9.27,9.28,143100.0
2013-05-20 15:00:00,9.28,9.3,9.28,9.28,285300.0,9.28,9.3,9.28,9.28,285300.0
2013-05-20 15:10:00,9.29,9.3,9.28,9.29,238400.0,9.29,9.3,9.28,9.29,238400.0
2013-05-20 15:20:00,9.29,9.3,9.29,9.3,333300.0,9.29,9.3,9.29,9.3,333300.0
2013-05-20 15:30:00,9.29,9.3,9.27,9.28,1543800.0,9.29,9.3,9.27,9.28,1543800.0
2013-05-20 15:40:00,9.28,9.3,9.26,9.26,1082500.0,9.28,9.3,9.26,9.26,1082500.0
2013-05-20 15:50:00,9.26,9.27,9.25,9.26,1605200.0,9.26,9.27,9.25,9.26,1605200.0
2013-05-21 09:30:00,9.27,9.39,9.26,9.36,2259400.0,9.27,9.39,9.26,9.36,2259400.0
2013-05-21 09:40:00,9.36,9.37,9.33,9.36,627900.0,9.36,9.37,9.33,9.36,627900.0
2013-05-21 09:50:00,9.35,9.38,9.35,9.37,1780600.0,9.35,9.38,9.35,9.37,1780600.0
2013-05-21 10:00:00,9.37,9.39,9.34,9.35,1658800.0,9.37,9.39,9.34,9.35,1658800.0
2013-05-21 10:10:00,9.35,9.36,9.29,9.29,1172900.0,9.35,9.36,9.29,9.29,1172900.0
2013-05-21 10:20:00,9.29,9.33,9.29,9.33,1060100.0,9.29,9.33,9.29,9.33,1060100.0
2013-05-21 10:30:00,9.32,9.33,9.3,9.32,380700.0,9.32,9.33,9.3,9.32,380700.0
2013-05-21 10:40:00,9.32,9.33,9.29,9.29,563500.0,9.32,9.33,9.29,9.29,563500.0
2013-05-21 10:50:00,9.29,9.29,9.25,9.28,705700.0,9.29,9.29,9.25,9.28,705700.0
2013-05-21 11:00:00,9.28,9.3,9.27,9.3,585800.0,9.28,9.3,9.27,9.3,585800.0
2013-05-21 11:10:00,9.3,9.3,9.25,9.28,409200.0,9.3,9.3,9.25,9.28,409200.0
2013-05-21 11:20:00,9.28,9.28,9.25,9.28,875000.0,9.28,9.28,9.25,9.28,875000.0
2013-05-21 11:30:00,9.28,9.34,9.28,9.33,723800.0,9.28,9.34,9.28,9.33,723800.0
2013-05-21 11:40:00,9.33,9.34,9.28,9.29,1341000.0,9.33,9.34,9.28,9.29,1341000.0
2013-05-21 11:50:00,9.28,9.29,9.26,9.29,483800.0,9.28,9.29,9.26,9.29,483800.0
2013-05-21 12:00:00,9.28,9.31,9.27,9.3,522800.0,9.28,9.31,9.27,9.3,522800.0
2013-05-21 12:10:00,9.3,9.31,9.29,9.3,796800.0,9.3,9.31,9.29,9.3,796800.0
2013-05-21 12:20:00,9.3,9.31,9.29,9.29,757200.0,9.3,9.31,9.29,9.29,757200.0
2013-05-21 12:30:00,9.3,9.3,9.29,9.29,136800.0,9.3,9.3,9.29,9.29,136800.0
2013-05-21 12:40:00,9.29,9.3,9.29,9.29,185900.0,9.29,9.3,9.29,9.29,185900.0
2013-05-21 12:50:00,9.3,9.31,9.29,9.29,325800.0,9.3,9.31,9.29,9.29,325800.0
2013-05-21 13:00:00,9.3,9.31,9.29,9.29,1949300.0,9.3,9.31,9.29,9.29,1949300.0
2013-05-21 13:10:00,9.29,9.3,9.28,9.3,781500.0,9.29,9.3,9.28,9.3,781500.0
2013-05-21 13:20:00,9.31,9.31,9.3,9.31,26700.0,9.31,9.31,9.3,9.31,26700.0
2013-05-21 13:30:00,9.3,9.31,9.28,9.29,1036100.0,9.3,9.31,9.28,9.29,1036100.0
2013-05-21 13:40:00,9.29,9.3,9.28,9.29,1112700.0,9.29,9.3,9.28,9.29,1112700.0
2013-05-21 13:50:00,9.29,9.3,9.29,9.29,305400.0,9.29,9.3,9.29,9.29,305400.0
2013-05-21 14:00:00,9.3,9.3,9.29,9.3,59300.0,9.3,9.3,9.29,9.3,59300.0
2013-05-21 14:10:00,9.3,9.3,9.29,9.29,103300.0,9.3,9.3,9.29,9.29,103300.0
2013-05-21 14:20:00,9.29,9.3,9.27,9.28,326100.0,9.29,9.3,9.27,9.28,326100.0
2013-05-21 14:30:00,9.29,9.29,9.27,9.29,171600.0,9.29,9.29,9.27,9.29,171600.0
2013-05-21 14:40:00,9.29,9.29,9.24,9.26,1211500.0,9.29,9.29,9.24,9.26,1211500.0
2013-05-21 14:50:00,9.25,9.27,9.25,9.27,240300.0,9.25,9.27,9.25,9.27,240300.0
2013-05-21 15:00:00,9.27,9.27,9.26,9.27,123500.0,9.27,9.27,9.26,9.27,123500.0
2013-05-21 15:10:00,9.26,9.27,9.25,9.27,637900.0,9.26,9.27,9.25,9.27,637900.0
2013-05-21 15:20:00,9.27,9.27,9.24,9.25,469100.0,9.27,9.27,9.24,9.25,469100.0
2013-05-21 15:30:00,9.25,9.25,9.23,9.24,1700100.0,9.25,9.25,9.23,9.24,1700100.0
2013-05-21 15:40:00,9.24,9.25,9.18,9.19,1016100.0,9.24,9.25,9.18,9.19,1016100.0
2013-05-21 15:50:00,9.19,9.27,9.18,9.24,1908700.0,9.19,9.27,9.18,9.24,1908700.0
2013-05-22 09:30:00,9.23,9.25,9.15,9.22,962500.0,9.23,9.25,9.15,9.22,962500.0
2013-05-22 09:40:00,9.22,9.23,9.17,9.21,1371100.0,9.22,9.23,9.17,9.21,1371100.0
2013-05-22 09:50:00,9.21,9.22,9.17,9.2,808100.0,9.21,9.22,9.17,9.2,808100.0
2013-05-22 10:00:00,9.2,9.24,9.19,9.23,2057100.0,9.2,9.24,9.19,9.23,2057100.0
2013-05-22 10:10:00,9.23,9.28,9.22,9.27,584100.0,9.23,9.28,9.22,9.27,584100.0
2013-05-22 10:20:00,9.28,9.31,9.25,9.29,723900.0,9.28,9.31,9.25,9.29,723900.0
2013-05-22 10:30:00,9.29,9.29,9.2,9.21,694800.0,9.29,9.29,9.2,9.21,694800.0
2013-05-22 10:40:00,9.21,9.28,9.21,9.28,787300.0,9.21,9.28,9.21,9.28,787300.0
2013-05-22 10:50:00,9.28,9.29,9.25,9.28,428300.0,9.28,9.29,9.25,9.28,428300.0
2013-05-22 11:00:00,9.28,9.3,9.27,9.29,2233200.0,9.28,9.3,9.27,9.29,2233200.0
2013-05-22 11:10:00,9.29,9.34,9.26,9.34,744200.0,9.29,9.34,9.26,9.34,744200.0
2013-05-22 11:20:00,9.33,9.34,9.25,9.27,1958700.0,9.33,9.34,9.25,9.27,1958700.0
2013-05-22 11:30:00,9.26,9.3,9.25,9.29,2029700.0,9.26,9.3,9.25,9.29,2029700.0
2013-05-22 11:40:00,9.29,9.3,9.28,9.29,1218900.0,9.29,9.3,9.28,9.29,1218900.0
2013-05-22 11:50:00,9.29,9.3,9.27,9.28,346700.0,9.29,9.3,9.27,9.28,346700.0
2013-05-22 12:00:00,9.28,9.3,9.27,9.3,957300.0,9.28,9.3,9.27,9.3,957300.0
2013-05-22 12:10:00,9.3,9.31,9.27,9.29,598400.0,9.3,9.31,9.27,9.29,598400.0
2013-05-22 12:20:00,9.29,9.29,9.27,9.28,489200.0,9.29,9.29,9.27,9.28,489200.0
2013-05-22 12:30:00,9.28,9.28,9.24,9.24,548900.0,9.28,9.28,9.24,9.24,548900.0
2013-05-22 12:40:00,9.24,9.25,9.23,9.24,225000.0,9.24,9.25,9.23,9.24,225000.0
2013-05-22 12:50:00,9.24,9.25,9.23,9.25,145500.0,9.24,9.25,9.23,9.25,145500.0
2013-05-22 13:00:00,9.25,9.25,9.15,9.16,1021200.0,9.25,9.25,9.15,9.16,1021200.0
2013-05-22 13:10:00,9.16,9.18,9.14,9.15,385400.0,9.16,9.18,9.14,9.15,385400.0
2013-05-22 13:20:00,9.14,9.16,9.13,9.16,379600.0,9.14,9.16,9.13,9.16,379600.0
2013-05-22 13:30:00,9.16,9.2,9.14,9.18,864500.0,9.16,9.2,9.14,9.18,864500.0
2013-05-22 13:40:00,9.19,9.2,9.14,9.17,533600.0,9.19,9.2,9.14,9.17,533600.0
2013-05-22 13:50:00,9.17,9.19,9.17,9.18,171400.0,9.17,9.19,9.17,9.18,171400.0
2013-05-22 14:00:00,9.18,9.2,9.12,9.14,928400.0,9.18,9.2,9.12,9.14,928400.0
2013-05-22 14:10:00,9.14,9.16,9.1,9.16,1121700.0,9.14,9.16,9.1,9.16,1121700.0
2013-05-22 14:20:00,9.15,9.17,9.14,9.16,427700.0,9.15,9.17,9.14,9.16,427700.0
2013-05-22 14:30:00,9.16,9.18,9.13,9.15,641500.0,9.16,9.18,9.13,9.15,641500.0
2013-05-22 14:40:00,9.14,9.17,9.14,9.17,443900.0,9.14,9.17,9.14,9.17,443900.0
2013-05-22 14:50:00,9.17,9.19,9.15,9.19,376900.0,9.17,9.19,9.15,9.19,376900.0
2013-05-22 15:00:00,9.19,9.19,9.13,9.16,460100.0,9.19,9.19,9.13,9.16,460100.0
2013-05-22 15:10:00,9.16,9.16,9.12,9.14,487700.0,9.16,9.16,9.12,9.14,487700.0
2013-05-22 15:20:00,9.13,9.14,9.1,9.11,926800.0,9.13,9.14,9.1,9.11,926800.0
2013-05-22 15:30:00,9.11,9.13,9.1,9.13,634800.0,9.11,9.13,9.1,9.13,634800.0
2013-05-22 15:40:00,9.13,9.15,9.11,9.11,814600.0,9.13,9.15,9.11,9.11,814600.0
2013-05-22 15:50:00,9.11,9.16,9.1,9.12,1442000.0,9.11,9.16,9.1,9.12,1442000.0
2013-05-23 09:30:00,9.03,9.06,8.92,9.05,1402000.0,9.03,9.06,8.92,9.05,1402000.0
2013-05-23 09:40:00,9.05,9.07,9.02,9.06,521000.0,9.05,9.07,9.02,9.06,521000.0
2013-05-23 09:50:00,9.05,9.08,9.03,9.07,937000.0,9.05,9.08,9.03,9.07,937000.0
2013-05-23 10:00:00,9.07,9.16,9.05,9.16,1292700.0,9.07,9.16,9.05,9.16,1292700.0
2013-05-23 10:10:00,9.15,9.2,9.14,9.18,1303500.0,9.15,9.2,9.14,9.18,1303500.0
2013-05-23 10:20:00,9.18,9.18,9.15,9.15,310700.0,9.18,9.18,9.15,9.15,310700.0
2013-05-23 10:30:00,9.16,9.16,9.11,9.13,747900.0,9.16,9.16,9.11,9.13,747900.0
2013-05-23 10:40:00,9.13,9.13,9.08,9.11,410100.0,9.13,9.13,9.08,9.11,410100.0
2013-05-23 10:50:00,9.11,9.15,9.1,9.13,195100.0,9.11,9.15,9.1,9.13,195100.0
2013-05-23 11:00:00,9.13,9.17,9.12,9.15,227400.0,9.13,9.17,9.12,9.15,227400.0
2013-05-23 11:10:00,9.15,9.18,9.15,9.16,164400.0,9.15,9.18,9.15,9.16,164400.0
2013-05-23 11:20:00,9.17,9.18,9.13,9.14,306000.0,9.17,9.18,9.13,9.14,306000.0
2013-05-23 11:30:00,9.14,9.17,9.14,9.16,144800.0,9.14,9.17,9.14,9.16,144800.0
2013-05-23 11:40:00,9.16,9.17,9.14,9.15,77200.0,9.16,9.17,9.14,9.15,77200.0
2013-05-23 11:50:00,9.14,9.17,9.14,9.14,207500.0,9.14,9.17,9.14,9.14,207500.0
2013-05-23 12:00:00,9.14,9.18,9.14,9.18,231300.0,9.14,9.18,9.14,9.18,231300.0
2013-05-23 12:10:00,9.17,9.2,9.17,9.19,368800.0,9.17,9.2,9.17,9.19,368800.0
2013-05-23 12:20:00,9.19,9.19,9.16,9.16,100600.0,9.19,9.19,9.16,9.16,100600.0
2013-05-23 12:30:00,9.17,9.17,9.13,9.13,146300.0,9.17,9.17,9.13,9.13,146300.0
2013-05-23 12:40:00,9.13,9.15,9.11,9.14,1175200.0,9.13,9.15,9.11,9.14,1175200.0
2013-05-23 12:50:00,9.14,9.16,9.14,9.16,833100.0,9.14,9.16,9.14,9.16,833100.0
2013-05-23 13:00:00,9.16,9.16,9.14,9.14,110200.0,9.16,9.16,9.14,9.14,110200.0
2013-05-23 13:10:00,9.14,9.15,9.13,9.15,290700.0,9.14,9.15,9.13,9.15,290700.0
2013-05-23 13:20:00,9.14,9.14,9.11,9.12,289500.0,9.14,9.14,9.11,9.12,289500.0
2013-05-23 13:30:00,9.11,9.14,9.11,9.14,121200.0,9.11,9.14,9.11,9.14,121200.0
2013-05-23 13:40:00,9.14,9.14,9.11,9.13,161800.0,9.14,9.14,9.11,9.13,161800.0
2013-05-23 13:50:00,9.13,9.14,9.11,9.13,325000.0,9.13,9.14,9.11,9.13,325000.0
2013-05-23 14:00:00,9.13,9.17,9.12,9.17,439700.0,9.13,9.17,9.12,9.17,439700.0
2013-05-23 14:10:00,9.17,9.17,9.14,9.14,780400.0,9.17,9.17,9.14,9.14,780400.0
2013-05-23 14:20:00,9.14,9.15,9.13,9.13,75200.0,9.14,9.15,9.13,9.13,75200.0
2013-05-23 14:30:00,9.13,9.14,9.11,9.12,1129200.0,9.13,9.14,9.11,9.12,1129200.0
2013-05-23 14:40:00,9.13,9.17,9.12,9.16,871600.0,9.13,9.17,9.12,9.16,871600.0
2013-05-23 14:50:00,9.15,9.16,9.14,9.14,405300.0,9.15,9.16,9.14,9.14,405300.0
2013-05-23 15:00:00,9.14,9.15,9.13,9.13,96900.0,9.14,9.15,9.13,9.13,96900.0
2013-05-23 15:10:00,9.13,9.16,9.12,9.13,2422400.0,9.13,9.16,9.12,9.13,2422400.0
2013-05-23 15:20:00,9.13,9.16,9.13,9.15,832300.0,9.13,9.16,9.13,9.15,832300.0
2013-05-23 15:30:00,9.16,9.16,9.13,9.13,1032600.0,9.16,9.16,9.13,9.13,1032600.0
2013-05-23 15:40:00,9.13,9.15,9.13,9.14,733300.0,9.13,9.15,9.13,9.14,733300.0
2013-05-23 15:50:00,9.14,9.17,9.13,9.16,1652200.0,9.14,9.17,9.13,9.16,1652200.0
2013-05-24 09:30:00,9.08,9.12,9.07,9.1,354900.0,9.08,9.12,9.07,9.1,354900.0
2013-05-24 09:40:00,9.09,9.12,9.08,9.1,991100.0,9.09,9.12,9.08,9.1,991100.0
2013-05-24 09:50:00,9.1,9.11,9.07,9.11,688500.0,9.1,9.11,9.07,9.11,688500.0
2013-05-24 10:00:00,9.1,9.1,9.04,9.06,974200.0,9.1,9.1,9.04,9.06,974200.0
2013-05-24 10:10:00,9.06,9.1,9.06,9.09,402100.0,9.06,9.1,9.06,9.09,402100.0
2013-05-24 10:20:00,9.09,9.09,9.05,9.05,194900.0,9.09,9.09,9.05,9.05,194900.0
2013-05-24 10:30:00,9.05,9.08,9.05,9.08,464900.0,9.05,9.08,9.05,9.08,464900.0
2013-05-24 10:40:00,9.08,9.09,9.05,9.08,681500.0,9.08,9.09,9.05,9.08,681500.0
2013-05-24 10:50:00,9.08,9.09,9.07,9.09,155700.0,9.08,9.09,9.07,9.09,155700.0
2013-05-24 11:00:00,9.09,9.12,9.07,9.1,367700.0,9.09,9.12,9.07,9.1,367700.0
2013-05-24 11:10:00,9.11,9.13,9.09,9.13,182700.0,9.11,9.13,9.09,9.13,182700.0
2013-05-24 11:20:00,9.12,9.13,9.1,9.12,181400.0,9.12,9.13,9.1,9.12,181400.0
2013-05-24 11:30:00,9.11,9.12,9.11,9.11,84400.0,9.11,9.12,9.11,9.11,84400.0
2013-05-24 11:40:00,9.11,9.14,9.1,9.13,347200.0,9.11,9.14,9.1,9.13,347200.0
2013-05-24 11:50:00,9.12,9.14,9.11,9.14,250000.0,9.12,9.14,9.11,9.14,250000.0
2013-05-24 12:00:00,9.13,9.15,9.12,9.13,190000.0,9.13,9.15,9.12,9.13,190000.0
2013-05-24 12:10:00,9.12,9.16,9.12,9.16,483100.0,9.12,9.16,9.12,9.16,483100.0
2013-05-24 12:20:00,9.16,9.16,9.14,9.15,77600.0,9.16,9.16,9.14,9.15,77600.0
2013-05-24 12:30:00,9.15,9.15,9.12,9.14,314300.0,9.15,9.15,9.12,9.14,314300.0
2013-05-24 12:40:00,9.14,9.15,9.13,9.14,321900.0,9.14,9.15,9.13,9.14,321900.0
2013-05-24 12:50:00,9.14,9.15,9.14,9.14,613200.0,9.14,9.15,9.14,9.14,613200.0
2013-05-24 13:00:00,9.14,9.16,9.13,9.14,346100.0,9.14,9.16,9.13,9.14,346100.0
2013-05-24 13:10:00,9.15,9.16,9.14,9.15,272300.0,9.15,9.16,9.14,9.15,272300.0
2013-05-24 13:20:00,9.15,9.17,9.14,9.15,695200.0,9.15,9.17,9.14,9.15,695200.0
2013-05-24 13:30:00,9.16,9.17,9.15,9.15,512500.0,9.16,9.17,9.15,9.15,512500.0
2013-05-24 13:40:00,9.16,9.16,9.14,9.16,320600.0,9.16,9.16,9.14,9.16,320600.0
2013-05-24 13:50:00,9.15,9.16,9.13,9.15,429200.0,9.15,9.16,9.13,9.15,429200.0
2013-05-24 14:00:00,9.15,9.16,9.14,9.15,590100.0,9.15,9.16,9.14,9.15,590100.0
2013-05-24 14:10:00,9.15,9.16,9.15,9.16,205700.0,9.15,9.16,9.15,9.16,205700.0
2013-05-24 14:20:00,9.16,9.16,9.15,9.15,144500.0,9.16,9.16,9.15,9.15,144500.0
2013-05-24 14:30:00,9.16,9.16,9.13,9.14,383700.0,9.16,9.16,9.13,9.14,383700.0
2013-05-24 14:40:00,9.14,9.16,9.14,9.14,207000.0,9.14,9.16,9.14,9.14,207000.0
2013-05-24 14:50:00,9.14,9.14,9.12,9.13,553600.0,9.14,9.14,9.12,9.13,553600.0
2013-05-24 15:00:00,9.13,9.14,9.12,9.13,2195200.0,9.13,9.14,9.12,9.13,2195200.0
2013-05-24 15:10:00,9.13,9.13,9.1,9.1,191900.0,9.13,9.13,9.1,9.1,191900.0
2013-05-24 15:20:00,9.1,9.11,9.09,9.1,380700.0,9.1,9.11,9.09,9.1,380700.0
2013-05-24 15:30:00,9.09,9.1,9.07,9.07,525400.0,9.09,9.1,9.07,9.07,525400.0
2013-05-24 15:40:00,9.07,9.08,9.06,9.06,316700.0,9.07,9.08,9.06,9.06,316700.0
2013-05-24 15:50:00,9.06,9.09,9.06,9.09,1428200.0,9.06,9.09,9.06,9.09,1428200.0
2013-05-28 09:30:00,9.18,9.25,9.15,9.23,462100.0,9.18,9.25,9.15,9.23,462100.0
2013-05-28 09:40:00,9.23,9.24,9.2,9.24,676800.0,9.23,9.24,9.2,9.24,676800.0
2013-05-28 09:50:00,9.23,9.25,9.23,9.24,344000.0,9.23,9.25,9.23,9.24,344000.0
2013-05-28 10:00:00,9.25,9.31,9.24,9.28,811600.0,9.25,9.31,9.24,9.28,811600.0
2013-05-28 10:10:00,9.29,9.3,9.26,9.3,857000.0,9.29,9.3,9.26,9.3,857000.0
2013-05-28 10:20:00,9.3,9.32,9.29,9.3,378300.0,9.3,9.32,9.29,9.3,378300.0
2013-05-28 10:30:00,9.3,9.31,9.25,9.27,500200.0,9.3,9.31,9.25,9.27,500200.0
2013-05-28 10:40:00,9.26,9.28,9.25,9.28,729900.0,9.26,9.28,9.25,9.28,729900.0
2013-05-28 10:50:00,9.28,9.28,9.25,9.27,196200.0,9.28,9.28,9.25,9.27,196200.0
2013-05-28 11:00:00,9.27,9.28,9.25,9.27,359500.0,9.27,9.28,9.25,9.27,359500.0
2013-05-28 11:10:00,9.27,9.27,9.26,9.26,106500.0,9.27,9.27,9.26,9.26,106500.0
2013-05-28 11:20:00,9.26,9.27,9.24,9.27,365400.0,9.26,9.27,9.24,9.27,365400.0
2013-05-28 11:30:00,9.27,9.27,9.25,9.26,438400.0,9.27,9.27,9.25,9.26,438400.0
2013-05-28 11:40:00,9.27,9.28,9.25,9.26,317700.0,9.27,9.28,9.25,9.26,317700.0
2013-05-28 11:50:00,9.27,9.28,9.25,9.26,260900.0,9.27,9.28,9.25,9.26,260900.0
2013-05-28 12:00:00,9.26,9.27,9.25,9.27,85600.0,9.26,9.27,9.25,9.27,85600.0
2013-05-28 12:10:00,9.27,9.27,9.26,9.26,54700.0,9.27,9.27,9.26,9.26,54700.0
2013-05-28 12:20:00,9.27,9.27,9.26,9.26,55600.0,9.27,9.27,9.26,9.26,55600.0
2013-05-28 12:30:00,9.26,9.27,9.25,9.25,134000.0,9.26,9.27,9.25,9.25,134000.0
2013-05-28 12:40:00,9.26,9.27,9.25,9.26,332200.0,9.26,9.27,9.25,9.26,332200.0
2013-05-28 12:50:00,9.26,9.27,9.24,9.26,210100.0,9.26,9.27,9.24,9.26,210100.0
2013-05-28 13:00:00,9.27,9.27,9.26,9.27,28900.0,9.27,9.27,9.26,9.27,28900.0
2013-05-28 13:10:00,9.26,9.27,9.25,9.27,320000.0,9.26,9.27,9.25,9.27,320000.0
2013-05-28 13:20:00,9.27,9.27,9.24,9.26,598400.0,9.27,9.27,9.24,9.26,598400.0
2013-05-28 13:30:00,9.26,9.27,9.25,9.27,420100.0,9.26,9.27,9.25,9.27,420100.0
2013-05-28 13:40:00,9.27,9.28,9.22,9.26,2350200.0,9.27,9.28,9.22,9.26,2350200.0
2013-05-28 13:50:00,9.26,9.27,9.25,9.26,511100.0,9.26,9.27,9.25,9.26,511100.0
2013-05-28 14:00:00,9.26,9.26,9.24,9.24,133300.0,9.26,9.26,9.24,9.24,133300.0
2013-05-28 14:10:00,9.24,9.25,9.24,9.25,126500.0,9.24,9.25,9.24,9.25,126500.0
2013-05-28 14:20:00,9.25,9.25,9.23,9.23,81700.0,9.25,9.25,9.23,9.23,81700.0
2013-05-28 14:30:00,9.24,9.24,9.21,9.21,125700.0,9.24,9.24,9.21,9.21,125700.0
2013-05-28 14:40:00,9.21,9.24,9.21,9.24,198500.0,9.21,9.24,9.21,9.24,198500.0
2013-05-28 14:50:00,9.24,9.25,9.23,9.24,119800.0,9.24,9.25,9.23,9.24,119800.0
2013-05-28 15:00:00,9.25,9.25,9.23,9.23,169700.0,9.25,9.25,9.23,9.23,169700.0
2013-05-28 15:10:00,9.23,9.24,9.22,9.22,168000.0,9.23,9.24,9.22,9.22,168000.0
2013-05-28 15:20:00,9.22,9.23,9.2,9.2,208000.0,9.22,9.23,9.2,9.2,208000.0
2013-05-28 15:30:00,9.21,9.22,9.2,9.21,464800.0,9.21,9.22,9.2,9.21,464800.0
2013-05-28 15:40:00,9.21,9.22,9.2,9.2,332900.0,9.21,9.22,9.2,9.2,332900.0
2013-05-28 15:50:00,9.21,9.22,9.2,9.21,987200.0,9.21,9.22,9.2,9.21,987200.0
2013-05-29 09:30:00,9.17,9.18,9.13,9.14,363500.0,9.17,9.18,9.13,9.14,363500.0
2013-05-29 09:40:00,9.15,9.18,9.13,9.14,480300.0,9.15,9.18,9.13,9.14,480300.0
2013-05-29 09:50:00,9.15,9.16,9.12,9.13,294700.0,9.15,9.16,9.12,9.13,294700.0
2013-05-29 10:00:00,9.13,9.17,9.12,9.16,199300.0,9.13,9.17,9.12,9.16,199300.0
2013-05-29 10:10:00,9.15,9.16,9.13,9.14,708400.0,9.15,9.16,9.13,9.14,708400.0
2013-05-29 10:20:00,9.14,9.14,9.08,9.11,636800.0,9.14,9.14,9.08,9.11,636800.0
2013-05-29 10:30:00,9.12,9.12,9.11,9.12,128300.0,9.12,9.12,9.11,9.12,128300.0
2013-05-29 10:40:00,9.12,9.13,9.11,9.11,543200.0,9.12,9.13,9.11,9.11,543200.0
2013-05-29 10:50:00,9.11,9.13,9.1,9.12,1488400.0,9.11,9.13,9.1,9.12,1488400.0
2013-05-29 11:00:00,9.12,9.12,9.1,9.11,139400.0,9.12,9.12,9.1,9.11,139400.0
2013-05-29 11:10:00,9.11,9.13,9.11,9.12,506200.0,9.11,9.13,9.11,9.12,506200.0
2013-05-29 11:20:00,9.13,9.13,9.11,9.12,592800.0,9.13,9.13,9.11,9.12,592800.0
2013-05-29 11:30:00,9.13,9.15,9.13,9.14,255000.0,9.13,9.15,9.13,9.14,255000.0
2013-05-29 11:40:00,9.14,9.16,9.12,9.16,145500.0,9.14,9.16,9.12,9.16,145500.0
2013-05-29 11:50:00,9.16,9.16,9.15,9.16,43400.0,9.16,9.16,9.15,9.16,43400.0
2013-05-29 12:00:00,9.15,9.16,9.14,9.15,107700.0,9.15,9.16,9.14,9.15,107700.0
2013-05-29 12:10:00,9.14,9.16,9.14,9.16,117000.0,9.14,9.16,9.14,9.16,117000.0
2013-05-29 12:20:00,9.16,9.16,9.15,9.16,22800.0,9.16,9.16,9.15,9.16,22800.0
2013-05-29 12:30:00,9.16,9.16,9.15,9.15,68900.0,9.16,9.16,9.15,9.15,68900.0
2013-05-29 12:40:00,9.15,9.16,9.13,9.13,195800.0,9.15,9.16,9.13,9.13,195800.0
2013-05-29 12:50:00,9.13,9.14,9.13,9.13,23900.0,9.13,9.14,9.13,9.13,23900.0
2013-05-29 13:00:00,9.13,9.14,9.13,9.13,56800.0,9.13,9.14,9.13,9.13,56800.0
2013-05-29 13:10:00,9.13,9.15,9.13,9.15,82900.0,9.13,9.15,9.13,9.15,82900.0
2013-05-29 13:20:00,9.15,9.15,9.14,9.14,75600.0,9.15,9.15,9.14,9.14,75600.0
2013-05-29 13:30:00,9.15,9.18,9.15,9.18,387900.0,9.15,9.18,9.15,9.18,387900.0
2013-05-29 13:40:00,9.17,9.19,9.16,9.17,196400.0,9.17,9.19,9.16,9.17,196400.0
2013-05-29 13:50:00,9.17,9.2,9.16,9.2,242000.0,9.17,9.2,9.16,9.2,242000.0
2013-05-29 14:00:00,9.2,9.21,9.18,9.21,150100.0,9.2,9.21,9.18,9.21,150100.0
2013-05-29 14:10:00,9.21,9.24,9.19,9.19,438100.0,9.21,9.24,9.19,9.19,438100.0
2013-05-29 14:20:00,9.19,9.2,9.18,9.18,132900.0,9.19,9.2,9.18,9.18,132900.0
2013-05-29 14:30:00,9.18,9.19,9.17,9.17,89600.0,9.18,9.19,9.17,9.17,89600.0
2013-05-29 14:40:00,9.18,9.19,9.17,9.19,147100.0,9.18,9.19,9.17,9.19,147100.0
2013-05-29 14:50:00,9.19,9.2,9.18,9.19,146300.0,9.19,9.2,9.18,9.19,146300.0
2013-05-29 15:00:00,9.19,9.2,9.16,9.18,281600.0,9.19,9.2,9.16,9.18,281600.0
2013-05-29 15:10:00,9.18,9.2,9.18,9.18,256900.0,9.18,9.2,9.18,9.18,256900.0
2013-05-29 15:20:00,9.18,9.19,9.18,9.19,354100.0,9.18,9.19,9.18,9.19,354100.0
2013-05-29 15:30:00,9.19,9.19,9.18,9.19,103500.0,9.19,9.19,9.18,9.19,103500.0
2013-05-29 15:40:00,9.19,9.19,9.16,9.17,604800.0,9.19,9.19,9.16,9.17,604800.0
2013-05-29 15:50:00,9.16,9.17,9.16,9.16,1048500.0,9.16,9.17,9.16,9.16,1048500.0
2013-05-30 09:30:00,9.18,9.21,9.14,9.21,429100.0,9.18,9.21,9.14,9.21,429100.0
2013-05-30 09:40:00,9.2,9.21,9.15,9.19,322700.0,9.2,9.21,9.15,9.19,322700.0
2013-05-30 09:50:00,9.2,9.2,9.19,9.2,78400.0,9.2,9.2,9.19,9.2,78400.0
2013-05-30 10:00:00,9.19,9.2,9.17,9.17,150700.0,9.19,9.2,9.17,9.17,150700.0
2013-05-30 10:10:00,9.17,9.18,9.14,9.16,398500.0,9.17,9.18,9.14,9.16,398500.0
2013-05-30 10:20:00,9.15,9.18,9.13,9.14,1431300.0,9.15,9.18,9.13,9.14,1431300.0
2013-05-30 10:30:00,9.14,9.18,9.14,9.18,1383900.0,9.14,9.18,9.14,9.18,1383900.0
2013-05-30 10:40:00,9.17,9.2,9.16,9.2,807500.0,9.17,9.2,9.16,9.2,807500.0
2013-05-30 10:50:00,9.2,9.2,9.16,9.17,360900.0,9.2,9.2,9.16,9.17,360900.0
2013-05-30 11:00:00,9.17,9.18,9.15,9.17,523300.0,9.17,9.18,9.15,9.17,523300.0
2013-05-30 11:10:00,9.17,9.17,9.15,9.16,145600.0,9.17,9.17,9.15,9.16,145600.0
2013-05-30 11:20:00,9.16,9.17,9.15,9.17,75700.0,9.16,9.17,9.15,9.17,75700.0
2013-05-30 11:30:00,9.17,9.17,9.16,9.17,42800.0,9.17,9.17,9.16,9.17,42800.0
2013-05-30 11:40:00,9.17,9.17,9.15,9.17,233400.0,9.17,9.17,9.15,9.17,233400.0
2013-05-30 11:50:00,9.17,9.19,9.17,9.18,121400.0,9.17,9.19,9.17,9.18,121400.0
2013-05-30 12:00:00,9.18,9.19,9.17,9.19,49400.0,9.18,9.19,9.17,9.19,49400.0
2013-05-30 12:10:00,9.19,9.19,9.18,9.19,26800.0,9.19,9.19,9.18,9.19,26800.0
2013-05-30 12:20:00,9.19,9.19,9.18,9.19,27300.0,9.19,9.19,9.18,9.19,27300.0
2013-05-30 12:30:00,9.19,9.19,9.18,9.18,57500.0,9.19,9.19,9.18,9.18,57500.0
2013-05-30 12:40:00,9.19,9.19,9.16,9.18,263300.0,9.19,9.19,9.16,9.18,263300.0
2013-05-30 12:50:00,9.17,9.19,9.16,9.19,176300.0,9.17,9.19,9.16,9.19,176300.0
2013-05-30 13:00:00,9.19,9.19,9.18,9.19,24500.0,9.19,9.19,9.18,9.19,24500.0
2013-05-30 13:10:00,9.19,9.21,9.18,9.21,68800.0,9.19,9.21,9.18,9.21,68800.0
2013-05-30 13:20:00,9.21,9.23,9.2,9.23,73800.0,9.21,9.23,9.2,9.23,73800.0
2013-05-30 13:30:00,9.23,9.23,9.22,9.22,44700.0,9.23,9.23,9.22,9.22,44700.0
2013-05-30 13:40:00,9.22,9.24,9.22,9.24,70600.0,9.22,9.24,9.22,9.24,70600.0
2013-05-30 13:50:00,9.24,9.25,9.22,9.24,511500.0,9.24,9.25,9.22,9.24,511500.0
2013-05-30 14:00:00,9.24,9.24,9.23,9.24,18900.0,9.24,9.24,9.23,9.24,18900.0
2013-05-30 14:10:00,9.24,9.24,9.22,9.23,110200.0,9.24,9.24,9.22,9.23,110200.0
2013-05-30 14:20:00,9.23,9.25,9.22,9.25,177400.0,9.23,9.25,9.22,9.25,177400.0
2013-05-30 14:30:00,9.25,9.26,9.25,9.26,57600.0,9.25,9.26,9.25,9.26,57600.0
2013-05-30 14:40:00,9.26,9.28,9.25,9.27,316900.0,9.26,9.28,9.25,9.27,316900.0
2013-05-30 14:50:00,9.27,9.28,9.26,9.28,100800.0,9.27,9.28,9.26,9.28,100800.0
2013-05-30 15:00:00,9.28,9.28,9.27,9.28,52900.0,9.28,9.28,9.27,9.28,52900.0
2013-05-30 15:10:00,9.27,9.28,9.27,9.27,61800.0,9.27,9.28,9.27,9.27,61800.0
2013-05-30 15:20:00,9.28,9.28,9.27,9.28,105800.0,9.28,9.28,9.27,9.28,105800.0
2013-05-30 15:30:00,9.28,9.28,9.26,9.26,227900.0,9.28,9.28,9.26,9.26,227900.0
2013-05-30 15:40:00,9.27,9.27,9.26,9.27,232300.0,9.27,9.27,9.26,9.27,232300.0
2013-05-30 15:50:00,9.27,9.29,9.26,9.26,3573100.0,9.27,9.29,9.26,9.26,3573100.0
2013-05-31 09:30:00,9.23,9.26,9.22,9.26,372700.0,9.23,9.26,9.22,9.26,372700.0
2013-05-31 09:40:00,9.26,9.32,9.26,9.32,234700.0,9.26,9.32,9.26,9.32,234700.0
2013-05-31 09:50:00,9.32,9.38,9.32,9.38,708700.0,9.32,9.38,9.32,9.38,708700.0
2013-05-31 10:00:00,9.38,9.39,9.31,9.32,622100.0,9.38,9.39,9.31,9.32,622100.0
2013-05-31 10:10:00,9.32,9.34,9.31,9.34,214200.0,9.32,9.34,9.31,9.34,214200.0
2013-05-31 10:20:00,9.34,9.37,9.33,9.36,326000.0,9.34,9.37,9.33,9.36,326000.0
2013-05-31 10:30:00,9.36,9.38,9.36,9.37,123100.0,9.36,9.38,9.36,9.37,123100.0
2013-05-31 10:40:00,9.36,9.38,9.34,9.35,238000.0,9.36,9.38,9.34,9.35,238000.0
2013-05-31 10:50:00,9.34,9.35,9.32,9.35,341200.0,9.34,9.35,9.32,9.35,341200.0
2013-05-31 11:00:00,9.35,9.39,9.34,9.38,222000.0,9.35,9.39,9.34,9.38,222000.0
2013-05-31 11:10:00,9.39,9.44,9.38,9.42,357500.0,9.39,9.44,9.38,9.42,357500.0
2013-05-31 11:20:00,9.43,9.43,9.39,9.4,139500.0,9.43,9.43,9.39,9.4,139500.0
2013-05-31 11:30:00,9.39,9.4,9.37,9.39,242800.0,9.39,9.4,9.37,9.39,242800.0
2013-05-31 11:40:00,9.4,9.4,9.39,9.39,56100.0,9.4,9.4,9.39,9.39,56100.0
2013-05-31 11:50:00,9.4,9.4,9.38,9.38,96100.0,9.4,9.4,9.38,9.38,96100.0
2013-05-31 12:00:00,9.38,9.38,9.36,9.37,119000.0,9.38,9.38,9.36,9.37,119000.0
2013-05-31 12:10:00,9.37,9.37,9.35,9.36,56800.0,9.37,9.37,9.35,9.36,56800.0
2013-05-31 12:20:00,9.35,9.38,9.35,9.37,223500.0,9.35,9.38,9.35,9.37,223500.0
2013-05-31 12:30:00,9.38,9.41,9.37,9.38,367800.0,9.38,9.41,9.37,9.38,367800.0
2013-05-31 12:40:00,9.38,9.46,9.37,9.46,2108900.0,9.38,9.46,9.37,9.46,2108900.0
2013-05-31 12:50:00,9.46,9.5,9.44,9.46,1130900.0,9.46,9.5,9.44,9.46,1130900.0
2013-05-31 13:00:00,9.46,9.46,9.44,9.44,256100.0,9.46,9.46,9.44,9.44,256100.0
2013-05-31 13:10:00,9.45,9.45,9.44,9.45,45300.0,9.45,9.45,9.44,9.45,45300.0
2013-05-31 13:20:00,9.45,9.45,9.44,9.45,52700.0,9.45,9.45,9.44,9.45,52700.0
2013-05-31 13:30:00,9.44,9.45,9.43,9.44,158800.0,9.44,9.45,9.43,9.44,158800.0
2013-05-31 13:40:00,9.44,9.44,9.43,9.43,53000.0,9.44,9.44,9.43,9.43,53000.0
2013-05-31 13:50:00,9.44,9.44,9.42,9.42,133200.0,9.44,9.44,9.42,9.42,133200.0
2013-05-31 14:00:00,9.43,9.43,9.42,9.43,61000.0,9.43,9.43,9.42,9.43,61000.0
2013-05-31 14:10:00,9.43,9.43,9.4,9.41,2002800.0,9.43,9.43,9.4,9.41,2002800.0
2013-05-31 14:20:00,9.41,9.41,9.4,9.4,436200.0,9.41,9.41,9.4,9.4,436200.0
2013-05-31 14:30:00,9.4,9.41,9.36,9.38,1329700.0,9.4,9.41,9.36,9.38,1329700.0
2013-05-31 14:40:00,9.39,9.42,9.38,9.4,457600.0,9.39,9.42,9.38,9.4,457600.0
2013-05-31 14:50:00,9.4,9.41,9.36,9.38,436200.0,9.4,9.41,9.36,9.38,436200.0
2013-05-31 15:00:00,9.37,9.38,9.36,9.38,233600.0,9.37,9.38,9.36,9.38,233600.0
2013-05-31 15:10:00,9.37,9.38,9.35,9.37,363500.0,9.37,9.38,9.35,9.37,363500.0
2013-05-31 15:20:00,9.37,9.38,9.35,9.36,507800.0,9.37,9.38,9.35,9.36,507800.0
2013-05-31 15:30:00,9.36,9.37,9.33,9.34,615600.0,9.36,9.37,9.33,9.34,615600.0
2013-05-31 15:40:00,9.34,9.35,9.29,9.33,1291400.0,9.34,9.35,9.29,9.33,1291400.0
2013-05-31 15:50:00,9.33,9.33,9.22,9.24,6710300.0,9.33,9.33,9.22,9.24,6710300.0
2013-06-03 09:30:00,9.25,9.43,9.16,9.38,799400.0,9.25,9.43,9.16,9.38,799400.0
2013-06-03 09:40:00,9.38,9.38,9.24,9.24,561100.0,9.38,9.38,9.24,9.24,561100.0
2013-06-03 09:50:00,9.24,9.33,9.24,9.29,462000.0,9.24,9.33,9.24,9.29,462000.0
2013-06-03 10:00:00,9.29,9.33,9.25,9.33,241100.0,9.29,9.33,9.25,9.33,241100.0
2013-06-03 10:10:00,9.33,9.35,9.28,9.31,368900.0,9.33,9.35,9.28,9.31,368900.0
2013-06-03 10:20:00,9.3,9.33,9.27,9.29,424600.0,9.3,9.33,9.27,9.29,424600.0
2013-06-03 10:30:00,9.29,9.29,9.23,9.27,741500.0,9.29,9.29,9.23,9.27,741500.0
2013-06-03 10:40:00,9.28,9.29,9.26,9.29,444800.0,9.28,9.29,9.26,9.29,444800.0
2013-06-03 10:50:00,9.29,9.31,9.28,9.29,146100.0,9.29,9.31,9.28,9.29,146100.0
2013-06-03 11:00:00,9.29,9.3,9.27,9.29,695900.0,9.29,9.3,9.27,9.29,695900.0
2013-06-03 11:10:00,9.29,9.29,9.26,9.28,1740500.0,9.29,9.29,9.26,9.28,1740500.0
2013-06-03 11:20:00,9.28,9.29,9.26,9.29,514000.0,9.28,9.29,9.26,9.29,514000.0
2013-06-03 11:30:00,9.28,9.29,9.25,9.27,310200.0,9.28,9.29,9.25,9.27,310200.0
2013-06-03 11:40:00,9.27,9.3,9.26,9.29,172800.0,9.27,9.3,9.26,9.29,172800.0
2013-06-03 11:50:00,9.29,9.3,9.27,9.29,374000.0,9.29,9.3,9.27,9.29,374000.0
2013-06-03 12:00:00,9.29,9.3,9.26,9.28,199800.0,9.29,9.3,9.26,9.28,199800.0
2013-06-03 12:10:00,9.28,9.3,9.26,9.27,135200.0,9.28,9.3,9.26,9.27,135200.0
2013-06-03 12:20:00,9.27,9.28,9.26,9.28,138600.0,9.27,9.28,9.26,9.28,138600.0
2013-06-03 12:30:00,9.28,9.29,9.27,9.29,226200.0,9.28,9.29,9.27,9.29,226200.0
2013-06-03 12:40:00,9.29,9.31,9.28,9.31,205000.0,9.29,9.31,9.28,9.31,205000.0
2013-06-03 12:50:00,9.31,9.31,9.29,9.29,83100.0,9.31,9.31,9.29,9.29,83100.0
2013-06-03 13:00:00,9.3,9.31,9.28,9.31,246100.0,9.3,9.31,9.28,9.31,246100.0
2013-06-03 13:10:00,9.31,9.32,9.29,9.32,287600.0,9.31,9.32,9.29,9.32,287600.0
2013-06-03 13:20:00,9.32,9.32,9.29,9.31,195000.0,9.32,9.32,9.29,9.31,195000.0
2013-06-03 13:30:00,9.32,9.33,9.3,9.3,145500.0,9.32,9.33,9.3,9.3,145500.0
2013-06-03 13:40:00,9.31,9.32,9.3,9.32,214300.0,9.31,9.32,9.3,9.32,214300.0
2013-06-03 13:50:00,9.32,9.35,9.31,9.33,1110900.0,9.32,9.35,9.31,9.33,1110900.0
2013-06-03 14:00:00,9.33,9.39,9.32,9.38,486100.0,9.33,9.39,9.32,9.38,486100.0
2013-06-03 14:10:00,9.38,9.38,9.36,9.37,369600.0,9.38,9.38,9.36,9.37,369600.0
2013-06-03 14:20:00,9.37,9.37,9.34,9.36,235400.0,9.37,9.37,9.34,9.36,235400.0
2013-06-03 14:30:00,9.35,9.36,9.33,9.35,444100.0,9.35,9.36,9.33,9.35,444100.0
2013-06-03 14:40:00,9.35,9.37,9.35,9.36,279600.0,9.35,9.37,9.35,9.36,279600.0
2013-06-03 14:50:00,9.36,9.37,9.34,9.36,343800.0,9.36,9.37,9.34,9.36,343800.0
2013-06-03 15:00:00,9.36,9.36,9.35,9.35,322500.0,9.36,9.36,9.35,9.35,322500.0
2013-06-03 15:10:00,9.35,9.36,9.34,9.36,368300.0,9.35,9.36,9.34,9.36,368300.0
2013-06-03 15:20:00,9.36,9.37,9.35,9.37,351400.0,9.36,9.37,9.35,9.37,351400.0
2013-06-03 15:30:00,9.37,9.4,9.36,9.38,436400.0,9.37,9.4,9.36,9.38,436400.0
2013-06-03 15:40:00,9.37,9.39,9.36,9.38,607700.0,9.37,9.39,9.36,9.38,607700.0
2013-06-03 15:50:00,9.39,9.41,9.37,9.41,1079400.0,9.39,9.41,9.37,9.41,1079400.0
2013-06-04 09:30:00,9.37,9.39,9.31,9.36,831600.0,9.37,9.39,9.31,9.36,831600.0
2013-06-04 09:40:00,9.35,9.35,9.33,9.33,421600.0,9.35,9.35,9.33,9.33,421600.0
2013-06-04 09:50:00,9.33,9.35,9.31,9.34,599700.0,9.33,9.35,9.31,9.34,599700.0
2013-06-04 10:00:00,9.33,9.34,9.29,9.29,416600.0,9.33,9.34,9.29,9.29,416600.0
2013-06-04 10:10:00,9.29,9.3,9.24,9.25,1060000.0,9.29,9.3,9.24,9.25,1060000.0
2013-06-04 10:20:00,9.25,9.31,9.25,9.3,1054600.0,9.25,9.31,9.25,9.3,1054600.0
2013-06-04 10:30:00,9.3,9.34,9.3,9.32,380700.0,9.3,9.34,9.3,9.32,380700.0
2013-06-04 10:40:00,9.31,9.34,9.29,9.3,1992900.0,9.31,9.34,9.29,9.3,1992900.0
2013-06-04 10:50:00,9.3,9.3,9.27,9.28,538400.0,9.3,9.3,9.27,9.28,538400.0
2013-06-04 11:00:00,9.28,9.3,9.27,9.28,255100.0,9.28,9.3,9.27,9.28,255100.0
2013-06-04 11:10:00,9.28,9.28,9.27,9.28,202800.0,9.28,9.28,9.27,9.28,202800.0
2013-06-04 11:20:00,9.28,9.28,9.26,9.28,309600.0,9.28,9.28,9.26,9.28,309600.0
2013-06-04 11:30:00,9.28,9.29,9.27,9.29,334100.0,9.28,9.29,9.27,9.29,334100.0
2013-06-04 11:40:00,9.29,9.31,9.28,9.29,422500.0,9.29,9.31,9.28,9.29,422500.0
2013-06-04 11:50:00,9.29,9.29,9.27,9.29,326000.0,9.29,9.29,9.27,9.29,326000.0
2013-06-04 12:00:00,9.29,9.29,9.23,9.25,340600.0,9.29,9.29,9.23,9.25,340600.0
2013-06-04 12:10:00,9.25,9.29,9.25,9.25,370100.0,9.25,9.29,9.25,9.25,370100.0
2013-06-04 12:20:00,9.25,9.27,9.25,9.25,322200.0,9.25,9.27,9.25,9.25,322200.0
2013-06-04 12:30:00,9.25,9.26,9.24,9.25,314200.0,9.25,9.26,9.24,9.25,314200.0
2013-06-04 12:40:00,9.25,9.25,9.24,9.25,641700.0,9.25,9.25,9.24,9.25,641700.0
2013-06-04 12:50:00,9.25,9.25,9.24,9.25,157600.0,9.25,9.25,9.24,9.25,157600.0
2013-06-04 13:00:00,9.25,9.25,9.24,9.25,142500.0,9.25,9.25,9.24,9.25,142500.0
2013-06-04 13:10:00,9.25,9.25,9.24,9.25,91900.0,9.25,9.25,9.24,9.25,91900.0
2013-06-04 13:20:00,9.25,9.25,9.18,9.19,576800.0,9.25,9.25,9.18,9.19,576800.0
2013-06-04 13:30:00,9.2,9.21,9.18,9.2,1344500.0,9.2,9.21,9.18,9.2,1344500.0
2013-06-04 13:40:00,9.21,9.21,9.19,9.2,260200.0,9.21,9.21,9.19,9.2,260200.0
2013-06-04 13:50:00,9.2,9.24,9.19,9.24,584900.0,9.2,9.24,9.19,9.24,584900.0
2013-06-04 14:00:00,9.24,9.25,9.21,9.21,829700.0,9.24,9.25,9.21,9.21,829700.0
2013-06-04 14:10:00,9.21,9.21,9.2,9.2,204900.0,9.21,9.21,9.2,9.2,204900.0
2013-06-04 14:20:00,9.21,9.21,9.19,9.21,318600.0,9.21,9.21,9.19,9.21,318600.0
2013-06-04 14:30:00,9.21,9.23,9.2,9.21,369100.0,9.21,9.23,9.2,9.21,369100.0
2013-06-04 14:40:00,9.21,9.22,9.19,9.19,250000.0,9.21,9.22,9.19,9.19,250000.0
2013-06-04 14:50:00,9.2,9.2,9.18,9.18,513100.0,9.2,9.2,9.18,9.18,513100.0
2013-06-04 15:00:00,9.19,9.19,9.15,9.18,681900.0,9.19,9.19,9.15,9.18,681900.0
2013-06-04 15:10:00,9.18,9.19,9.16,9.18,503500.0,9.18,9.19,9.16,9.18,503500.0
2013-06-04 15:20:00,9.17,9.2,9.17,9.19,779600.0,9.17,9.2,9.17,9.19,779600.0
2013-06-04 15:30:00,9.19,9.21,9.18,9.19,318600.0,9.19,9.21,9.18,9.19,318600.0
2013-06-04 15:40:00,9.2,9.2,9.16,9.19,727800.0,9.2,9.2,9.16,9.19,727800.0
2013-06-04 15:50:00,9.18,9.19,9.15,9.16,1200500.0,9.18,9.19,9.15,9.16,1200500.0
2013-06-05 09:30:00,9.14,9.14,9.08,9.12,303400.0,9.14,9.14,9.08,9.12,303400.0
2013-06-05 09:40:00,9.12,9.15,9.1,9.13,200300.0,9.12,9.15,9.1,9.13,200300.0
2013-06-05 09:50:00,9.13,9.14,9.09,9.09,322200.0,9.13,9.14,9.09,9.09,322200.0
2013-06-05 10:00:00,9.09,9.14,9.09,9.13,516400.0,9.09,9.14,9.09,9.13,516400.0
2013-06-05 10:10:00,9.13,9.13,9.08,9.11,696500.0,9.13,9.13,9.08,9.11,696500.0
2013-06-05 10:20:00,9.11,9.18,9.11,9.18,1408100.0,9.11,9.18,9.11,9.18,1408100.0
2013-06-05 10:30:00,9.18,9.2,9.16,9.18,724400.0,9.18,9.2,9.16,9.18,724400.0
2013-06-05 10:40:00,9.18,9.19,9.15,9.16,388600.0,9.18,9.19,9.15,9.16,388600.0
2013-06-05 10:50:00,9.15,9.16,9.13,9.16,568300.0,9.15,9.16,9.13,9.16,568300.0
2013-06-05 11:00:00,9.15,9.16,9.1,9.1,497300.0,9.15,9.16,9.1,9.1,497300.0
2013-06-05 11:10:00,9.11,9.13,9.1,9.11,346900.0,9.11,9.13,9.1,9.11,346900.0
2013-06-05 11:20:00,9.12,9.12,9.1,9.11,140100.0,9.12,9.12,9.1,9.11,140100.0
2013-06-05 11:30:00,9.11,9.11,9.08,9.11,218100.0,9.11,9.11,9.08,9.11,218100.0
2013-06-05 11:40:00,9.1,9.11,9.09,9.1,90800.0,9.1,9.11,9.09,9.1,90800.0
2013-06-05 11:50:00,9.11,9.11,9.09,9.1,301400.0,9.11,9.11,9.09,9.1,301400.0
2013-06-05 12:00:00,9.1,9.11,9.09,9.09,576900.0,9.1,9.11,9.09,9.09,576900.0
2013-06-05 12:10:00,9.1,9.11,9.09,9.1,223400.0,9.1,9.11,9.09,9.1,223400.0
2013-06-05 12:20:00,9.1,9.11,9.08,9.1,139400.0,9.1,9.11,9.08,9.1,139400.0
2013-06-05 12:30:00,9.09,9.1,9.07,9.08,139700.0,9.09,9.1,9.07,9.08,139700.0
2013-06-05 12:40:00,9.08,9.09,9.07,9.07,162400.0,9.08,9.09,9.07,9.07,162400.0
2013-06-05 12:50:00,9.07,9.08,9.06,9.07,265900.0,9.07,9.08,9.06,9.07,265900.0
2013-06-05 13:00:00,9.06,9.1,9.06,9.1,178200.0,9.06,9.1,9.06,9.1,178200.0
2013-06-05 13:10:00,9.1,9.11,9.09,9.11,176500.0,9.1,9.11,9.09,9.11,176500.0
2013-06-05 13:20:00,9.11,9.13,9.1,9.11,192700.0,9.11,9.13,9.1,9.11,192700.0
2013-06-05 13:30:00,9.12,9.12,9.1,9.1,82400.0,9.12,9.12,9.1,9.1,82400.0
2013-06-05 13:40:00,9.11,9.14,9.11,9.13,591700.0,9.11,9.14,9.11,9.13,591700.0
2013-06-05 13:50:00,9.13,9.13,9.07,9.08,339200.0,9.13,9.13,9.07,9.08,339200.0
2013-06-05 14:00:00,9.08,9.11,9.07,9.11,375800.0,9.08,9.11,9.07,9.11,375800.0
2013-06-05 14:10:00,9.1,9.1,9.09,9.1,264100.0,9.1,9.1,9.09,9.1,264100.0
2013-06-05 14:20:00,9.1,9.1,9.08,9.09,487700.0,9.1,9.1,9.08,9.09,487700.0
2013-06-05 14:30:00,9.09,9.09,9.06,9.09,456800.0,9.09,9.09,9.06,9.09,456800.0
2013-06-05 14:40:00,9.08,9.09,9.04,9.05,431400.0,9.08,9.09,9.04,9.05,431400.0
2013-06-05 14:50:00,9.05,9.07,9.04,9.05,328700.0,9.05,9.07,9.04,9.05,328700.0
2013-06-05 15:00:00,9.05,9.06,9.01,9.01,1354200.0,9.05,9.06,9.01,9.01,1354200.0
2013-06-05 15:10:00,9.02,9.05,9.0,9.02,601200.0,9.02,9.05,9.0,9.02,601200.0
2013-06-05 15:20:00,9.02,9.05,9.0,9.02,1146100.0,9.02,9.05,9.0,9.02,1146100.0
2013-06-05 15:30:00,9.03,9.05,9.01,9.04,772100.0,9.03,9.05,9.01,9.04,772100.0
2013-06-05 15:40:00,9.03,9.04,8.97,9.0,1688400.0,9.03,9.04,8.97,9.0,1688400.0
2013-06-05 15:50:00,9.0,9.03,8.99,9.01,1892300.0,9.0,9.03,8.99,9.01,1892300.0
2013-06-06 09:30:00,9.0,9.05,8.93,8.97,2061400.0,9.0,9.05,8.93,8.97,2061400.0
2013-06-06 09:40:00,8.97,9.02,8.96,8.99,1547400.0,8.97,9.02,8.96,8.99,1547400.0
2013-06-06 09:50:00,8.99,9.03,8.98,9.02,713700.0,8.99,9.03,8.98,9.02,713700.0
2013-06-06 10:00:00,9.02,9.03,8.99,9.02,2370100.0,9.02,9.03,8.99,9.02,2370100.0
2013-06-06 10:10:00,9.02,9.05,9.01,9.02,3389800.0,9.02,9.05,9.01,9.02,3389800.0
2013-06-06 10:20:00,9.02,9.04,8.97,9.0,1958100.0,9.02,9.04,8.97,9.0,1958100.0
2013-06-06 10:30:00,9.0,9.01,8.98,9.0,665500.0,9.0,9.01,8.98,9.0,665500.0
2013-06-06 10:40:00,8.99,9.08,8.98,9.07,937300.0,8.99,9.08,8.98,9.07,937300.0
2013-06-06 10:50:00,9.07,9.12,9.04,9.11,470400.0,9.07,9.12,9.04,9.11,470400.0
2013-06-06 11:00:00,9.1,9.14,9.09,9.12,411600.0,9.1,9.14,9.09,9.12,411600.0
2013-06-06 11:10:00,9.12,9.17,9.12,9.15,401400.0,9.12,9.17,9.12,9.15,401400.0
2013-06-06 11:20:00,9.14,9.15,9.13,9.14,337000.0,9.14,9.15,9.13,9.14,337000.0
2013-06-06 11:30:00,9.14,9.19,9.13,9.18,1742700.0,9.14,9.19,9.13,9.18,1742700.0
2013-06-06 11:40:00,9.18,9.2,9.17,9.18,145700.0,9.18,9.2,9.17,9.18,145700.0
2013-06-06 11:50:00,9.18,9.18,9.1,9.12,265200.0,9.18,9.18,9.1,9.12,265200.0
2013-06-06 12:00:00,9.12,9.13,9.08,9.08,296400.0,9.12,9.13,9.08,9.08,296400.0
2013-06-06 12:10:00,9.08,9.1,9.06,9.07,175700.0,9.08,9.1,9.06,9.07,175700.0
2013-06-06 12:20:00,9.06,9.08,8.99,9.02,974900.0,9.06,9.08,8.99,9.02,974900.0
2013-06-06 12:30:00,9.03,9.05,9.0,9.03,306300.0,9.03,9.05,9.0,9.03,306300.0
2013-06-06 12:40:00,9.03,9.05,9.02,9.03,186800.0,9.03,9.05,9.02,9.03,186800.0
2013-06-06 12:50:00,9.03,9.03,8.99,8.99,299200.0,9.03,9.03,8.99,8.99,299200.0
2013-06-06 13:00:00,9.0,9.08,9.0,9.07,408800.0,9.0,9.08,9.0,9.07,408800.0
2013-06-06 13:10:00,9.07,9.11,9.07,9.08,348600.0,9.07,9.11,9.07,9.08,348600.0
2013-06-06 13:20:00,9.08,9.1,9.07,9.09,249500.0,9.08,9.1,9.07,9.09,249500.0
2013-06-06 13:30:00,9.09,9.12,9.08,9.11,419400.0,9.09,9.12,9.08,9.11,419400.0
2013-06-06 13:40:00,9.11,9.13,9.09,9.13,187400.0,9.11,9.13,9.09,9.13,187400.0
2013-06-06 13:50:00,9.13,9.13,9.09,9.11,168900.0,9.13,9.13,9.09,9.11,168900.0
2013-06-06 14:00:00,9.11,9.11,9.07,9.09,191600.0,9.11,9.11,9.07,9.09,191600.0
2013-06-06 14:10:00,9.09,9.12,9.08,9.08,351500.0,9.09,9.12,9.08,9.08,351500.0
2013-06-06 14:20:00,9.08,9.11,9.08,9.11,309900.0,9.08,9.11,9.08,9.11,309900.0
2013-06-06 14:30:00,9.11,9.12,9.09,9.09,207300.0,9.11,9.12,9.09,9.09,207300.0
2013-06-06 14:40:00,9.09,9.12,9.09,9.12,183500.0,9.09,9.12,9.09,9.12,183500.0
2013-06-06 14:50:00,9.12,9.13,9.07,9.08,348000.0,9.12,9.13,9.07,9.08,348000.0
2013-06-06 15:00:00,9.08,9.13,9.08,9.12,665900.0,9.08,9.13,9.08,9.12,665900.0
2013-06-06 15:10:00,9.12,9.12,9.1,9.12,323200.0,9.12,9.12,9.1,9.12,323200.0
2013-06-06 15:20:00,9.12,9.15,9.11,9.14,497700.0,9.12,9.15,9.11,9.14,497700.0
2013-06-06 15:30:00,9.14,9.17,9.13,9.13,293900.0,9.14,9.17,9.13,9.13,293900.0
2013-06-06 15:40:00,9.13,9.16,9.13,9.15,1208300.0,9.13,9.16,9.13,9.15,1208300.0
2013-06-06 15:50:00,9.15,9.19,9.14,9.19,1170600.0,9.15,9.19,9.14,9.19,1170600.0
2013-06-07 09:30:00,9.25,9.3,9.23,9.3,523200.0,9.25,9.3,9.23,9.3,523200.0
2013-06-07 09:40:00,9.3,9.3,9.26,9.27,379400.0,9.3,9.3,9.26,9.27,379400.0
2013-06-07 09:50:00,9.29,9.34,9.27,9.34,449400.0,9.29,9.34,9.27,9.34,449400.0
2013-06-07 10:00:00,9.34,9.38,9.33,9.38,654100.0,9.34,9.38,9.33,9.38,654100.0
2013-06-07 10:10:00,9.38,9.4,9.36,9.37,307900.0,9.38,9.4,9.36,9.37,307900.0
2013-06-07 10:20:00,9.37,9.39,9.35,9.36,199100.0,9.37,9.39,9.35,9.36,199100.0
2013-06-07 10:30:00,9.36,9.37,9.33,9.34,195700.0,9.36,9.37,9.33,9.34,195700.0
2013-06-07 10:40:00,9.35,9.36,9.3,9.34,1533600.0,9.35,9.36,9.3,9.34,1533600.0
2013-06-07 10:50:00,9.34,9.34,9.32,9.32,49600.0,9.34,9.34,9.32,9.32,49600.0
2013-06-07 11:00:00,9.33,9.34,9.32,9.33,75800.0,9.33,9.34,9.32,9.33,75800.0
2013-06-07 11:10:00,9.34,9.36,9.33,9.35,256400.0,9.34,9.36,9.33,9.35,256400.0
2013-06-07 11:20:00,9.35,9.36,9.34,9.34,178900.0,9.35,9.36,9.34,9.34,178900.0
2013-06-07 11:30:00,9.34,9.35,9.3,9.3,180000.0,9.34,9.35,9.3,9.3,180000.0
2013-06-07 11:40:00,9.3,9.31,9.29,9.3,248900.0,9.3,9.31,9.29,9.3,248900.0
2013-06-07 11:50:00,9.3,9.33,9.3,9.31,165900.0,9.3,9.33,9.3,9.31,165900.0
2013-06-07 12:00:00,9.31,9.32,9.29,9.29,65800.0,9.31,9.32,9.29,9.29,65800.0
2013-06-07 12:10:00,9.29,9.31,9.29,9.31,217900.0,9.29,9.31,9.29,9.31,217900.0
2013-06-07 12:20:00,9.3,9.33,9.3,9.33,204100.0,9.3,9.33,9.3,9.33,204100.0
2013-06-07 12:30:00,9.32,9.33,9.32,9.32,25700.0,9.32,9.33,9.32,9.32,25700.0
2013-06-07 12:40:00,9.32,9.33,9.3,9.3,154200.0,9.32,9.33,9.3,9.3,154200.0
2013-06-07 12:50:00,9.3,9.31,9.29,9.29,85700.0,9.3,9.31,9.29,9.29,85700.0
2013-06-07 13:00:00,9.29,9.31,9.29,9.31,102200.0,9.29,9.31,9.29,9.31,102200.0
2013-06-07 13:10:00,9.3,9.31,9.29,9.29,174300.0,9.3,9.31,9.29,9.29,174300.0
2013-06-07 13:20:00,9.29,9.29,9.25,9.26,190500.0,9.29,9.29,9.25,9.26,190500.0
2013-06-07 13:30:00,9.26,9.26,9.24,9.25,101000.0,9.26,9.26,9.24,9.25,101000.0
2013-06-07 13:40:00,9.24,9.25,9.22,9.22,69900.0,9.24,9.25,9.22,9.22,69900.0
2013-06-07 13:50:00,9.22,9.23,9.21,9.21,104200.0,9.22,9.23,9.21,9.21,104200.0
2013-06-07 14:00:00,9.21,9.27,9.2,9.25,546400.0,9.21,9.27,9.2,9.25,546400.0
2013-06-07 14:10:00,9.26,9.26,9.24,9.25,106200.0,9.26,9.26,9.24,9.25,106200.0
2013-06-07 14:20:00,9.26,9.26,9.2,9.2,308700.0,9.26,9.26,9.2,9.2,308700.0
2013-06-07 14:30:00,9.21,9.25,9.2,9.24,663000.0,9.21,9.25,9.2,9.24,663000.0
2013-06-07 14:40:00,9.24,9.27,9.23,9.27,408600.0,9.24,9.27,9.23,9.27,408600.0
2013-06-07 14:50:00,9.27,9.3,9.26,9.27,492100.0,9.27,9.3,9.26,9.27,492100.0
2013-06-07 15:00:00,9.27,9.28,9.26,9.27,91600.0,9.27,9.28,9.26,9.27,91600.0
2013-06-07 15:10:00,9.26,9.3,9.26,9.29,197600.0,9.26,9.3,9.26,9.29,197600.0
2013-06-07 15:20:00,9.29,9.3,9.27,9.28,167800.0,9.29,9.3,9.27,9.28,167800.0
2013-06-07 15:30:00,9.28,9.3,9.27,9.29,395300.0,9.28,9.3,9.27,9.29,395300.0
2013-06-07 15:40:00,9.29,9.31,9.28,9.29,703100.0,9.29,9.31,9.28,9.29,703100.0
2013-06-07 15:50:00,9.29,9.32,9.29,9.31,911100.0,9.29,9.32,9.29,9.31,911100.0
2013-06-10 09:30:00,9.3,9.36,9.3,9.35,213500.0,9.3,9.36,9.3,9.35,213500.0
2013-06-10 09:40:00,9.35,9.36,9.26,9.29,388300.0,9.35,9.36,9.26,9.29,388300.0
2013-06-10 09:50:00,9.29,9.32,9.29,9.3,784900.0,9.29,9.32,9.29,9.3,784900.0
2013-06-10 10:00:00,9.29,9.3,9.26,9.28,373000.0,9.29,9.3,9.26,9.28,373000.0
2013-06-10 10:10:00,9.28,9.3,9.27,9.29,187700.0,9.28,9.3,9.27,9.29,187700.0
2013-06-10 10:20:00,9.29,9.3,9.28,9.3,70400.0,9.29,9.3,9.28,9.3,70400.0
2013-06-10 10:30:00,9.3,9.33,9.29,9.33,305900.0,9.3,9.33,9.29,9.33,305900.0
2013-06-10 10:40:00,9.33,9.35,9.32,9.32,209400.0,9.33,9.35,9.32,9.32,209400.0
2013-06-10 10:50:00,9.33,9.34,9.32,9.34,144600.0,9.33,9.34,9.32,9.34,144600.0
2013-06-10 11:00:00,9.34,9.36,9.33,9.35,133700.0,9.34,9.36,9.33,9.35,133700.0
2013-06-10 11:10:00,9.34,9.37,9.34,9.35,294100.0,9.34,9.37,9.34,9.35,294100.0
2013-06-10 11:20:00,9.35,9.37,9.34,9.34,249000.0,9.35,9.37,9.34,9.34,249000.0
2013-06-10 11:30:00,9.34,9.34,9.33,9.34,40000.0,9.34,9.34,9.33,9.34,40000.0
2013-06-10 11:40:00,9.34,9.36,9.33,9.34,139600.0,9.34,9.36,9.33,9.34,139600.0
2013-06-10 11:50:00,9.35,9.36,9.33,9.34,268100.0,9.35,9.36,9.33,9.34,268100.0
2013-06-10 12:00:00,9.34,9.38,9.34,9.37,201100.0,9.34,9.38,9.34,9.37,201100.0
2013-06-10 12:10:00,9.36,9.37,9.36,9.37,37300.0,9.36,9.37,9.36,9.37,37300.0
2013-06-10 12:20:00,9.37,9.38,9.36,9.37,109900.0,9.37,9.38,9.36,9.37,109900.0
2013-06-10 12:30:00,9.37,9.38,9.36,9.37,272200.0,9.37,9.38,9.36,9.37,272200.0
2013-06-10 12:40:00,9.37,9.38,9.36,9.37,236700.0,9.37,9.38,9.36,9.37,236700.0
2013-06-10 12:50:00,9.37,9.38,9.36,9.36,293500.0,9.37,9.38,9.36,9.36,293500.0
2013-06-10 13:00:00,9.37,9.37,9.36,9.37,137600.0,9.37,9.37,9.36,9.37,137600.0
2013-06-10 13:10:00,9.36,9.38,9.35,9.37,1385100.0,9.36,9.38,9.35,9.37,1385100.0
2013-06-10 13:20:00,9.38,9.38,9.36,9.36,494900.0,9.38,9.38,9.36,9.36,494900.0
2013-06-10 13:30:00,9.36,9.37,9.33,9.34,158000.0,9.36,9.37,9.33,9.34,158000.0
2013-06-10 13:40:00,9.34,9.35,9.33,9.35,62600.0,9.34,9.35,9.33,9.35,62600.0
2013-06-10 13:50:00,9.35,9.35,9.33,9.35,82700.0,9.35,9.35,9.33,9.35,82700.0
2013-06-10 14:00:00,9.35,9.36,9.34,9.36,396000.0,9.35,9.36,9.34,9.36,396000.0
2013-06-10 14:10:00,9.35,9.37,9.34,9.36,262900.0,9.35,9.37,9.34,9.36,262900.0
2013-06-10 14:20:00,9.35,9.39,9.35,9.39,209100.0,9.35,9.39,9.35,9.39,209100.0
2013-06-10 14:30:00,9.39,9.41,9.38,9.4,136900.0,9.39,9.41,9.38,9.4,136900.0
2013-06-10 14:40:00,9.4,9.41,9.38,9.41,154300.0,9.4,9.41,9.38,9.41,154300.0
2013-06-10 14:50:00,9.41,9.43,9.4,9.42,178100.0,9.41,9.43,9.4,9.42,178100.0
2013-06-10 15:00:00,9.43,9.44,9.42,9.44,361200.0,9.43,9.44,9.42,9.44,361200.0
2013-06-10 15:10:00,9.44,9.46,9.43,9.46,521100.0,9.44,9.46,9.43,9.46,521100.0
2013-06-10 15:20:00,9.46,9.47,9.45,9.47,446500.0,9.46,9.47,9.45,9.47,446500.0
2013-06-10 15:30:00,9.47,9.48,9.45,9.47,396700.0,9.47,9.48,9.45,9.47,396700.0
2013-06-10 15:40:00,9.48,9.48,9.46,9.46,432400.0,9.48,9.48,9.46,9.46,432400.0
2013-06-10 15:50:00,9.46,9.47,9.44,9.45,1025500.0,9.46,9.47,9.44,9.45,1025500.0
2013-06-11 09:30:00,9.33,9.34,9.27,9.32,478100.0,9.33,9.34,9.27,9.32,478100.0
2013-06-11 09:40:00,9.31,9.37,9.29,9.35,177200.0,9.31,9.37,9.29,9.35,177200.0
2013-06-11 09:50:00,9.35,9.37,9.29,9.34,324900.0,9.35,9.37,9.29,9.34,324900.0
2013-06-11 10:00:00,9.34,9.36,9.32,9.33,180700.0,9.34,9.36,9.32,9.33,180700.0
2013-06-11 10:10:00,9.32,9.34,9.31,9.34,278900.0,9.32,9.34,9.31,9.34,278900.0
2013-06-11 10:20:00,9.34,9.37,9.32,9.35,979700.0,9.34,9.37,9.32,9.35,979700.0
2013-06-11 10:30:00,9.34,9.43,9.34,9.43,819200.0,9.34,9.43,9.34,9.43,819200.0
2013-06-11 10:40:00,9.43,9.45,9.41,9.44,211100.0,9.43,9.45,9.41,9.44,211100.0
2013-06-11 10:50:00,9.44,9.49,9.43,9.47,515700.0,9.44,9.49,9.43,9.47,515700.0
2013-06-11 11:00:00,9.47,9.48,9.45,9.48,382200.0,9.47,9.48,9.45,9.48,382200.0
2013-06-11 11:10:00,9.48,9.51,9.47,9.51,447600.0,9.48,9.51,9.47,9.51,447600.0
2013-06-11 11:20:00,9.51,9.53,9.5,9.52,189700.0,9.51,9.53,9.5,9.52,189700.0
2013-06-11 11:30:00,9.52,9.61,9.51,9.6,1648700.0,9.52,9.61,9.51,9.6,1648700.0
2013-06-11 11:40:00,9.6,9.61,9.57,9.58,416500.0,9.6,9.61,9.57,9.58,416500.0
2013-06-11 11:50:00,9.58,9.59,9.56,9.59,394900.0,9.58,9.59,9.56,9.59,394900.0
2013-06-11 12:00:00,9.59,9.59,9.57,9.58,169000.0,9.59,9.59,9.57,9.58,169000.0
2013-06-11 12:10:00,9.57,9.58,9.57,9.58,282600.0,9.57,9.58,9.57,9.58,282600.0
2013-06-11 12:20:00,9.58,9.59,9.57,9.58,326300.0,9.58,9.59,9.57,9.58,326300.0
2013-06-11 12:30:00,9.59,9.59,9.56,9.56,168300.0,9.59,9.59,9.56,9.56,168300.0
2013-06-11 12:40:00,9.57,9.57,9.55,9.57,139900.0,9.57,9.57,9.55,9.57,139900.0
2013-06-11 12:50:00,9.57,9.57,9.53,9.54,98300.0,9.57,9.57,9.53,9.54,98300.0
2013-06-11 13:00:00,9.53,9.54,9.53,9.53,85900.0,9.53,9.54,9.53,9.53,85900.0
2013-06-11 13:10:00,9.53,9.55,9.51,9.52,360200.0,9.53,9.55,9.51,9.52,360200.0
2013-06-11 13:20:00,9.51,9.52,9.5,9.51,211000.0,9.51,9.52,9.5,9.51,211000.0
2013-06-11 13:30:00,9.51,9.51,9.47,9.49,287100.0,9.51,9.51,9.47,9.49,287100.0
2013-06-11 13:40:00,9.48,9.49,9.46,9.48,257000.0,9.48,9.49,9.46,9.48,257000.0
2013-06-11 13:50:00,9.49,9.49,9.43,9.43,441400.0,9.49,9.49,9.43,9.43,441400.0
2013-06-11 14:00:00,9.43,9.46,9.43,9.45,327500.0,9.43,9.46,9.43,9.45,327500.0
2013-06-11 14:10:00,9.45,9.46,9.43,9.45,155900.0,9.45,9.46,9.43,9.45,155900.0
2013-06-11 14:20:00,9.45,9.49,9.45,9.49,272100.0,9.45,9.49,9.45,9.49,272100.0
2013-06-11 14:30:00,9.49,9.5,9.48,9.49,134200.0,9.49,9.5,9.48,9.49,134200.0
2013-06-11 14:40:00,9.48,9.5,9.47,9.49,218400.0,9.48,9.5,9.47,9.49,218400.0
2013-06-11 14:50:00,9.49,9.52,9.48,9.52,123400.0,9.49,9.52,9.48,9.52,123400.0
2013-06-11 15:00:00,9.52,9.52,9.48,9.48,172300.0,9.52,9.52,9.48,9.48,172300.0
2013-06-11 15:10:00,9.49,9.51,9.48,9.5,182500.0,9.49,9.51,9.48,9.5,182500.0
2013-06-11 15:20:00,9.5,9.52,9.48,9.49,613500.0,9.5,9.52,9.48,9.49,613500.0
2013-06-11 15:30:00,9.49,9.5,9.48,9.48,269000.0,9.49,9.5,9.48,9.48,269000.0
2013-06-11 15:40:00,9.48,9.49,9.45,9.46,306000.0,9.48,9.49,9.45,9.46,306000.0
2013-06-11 15:50:00,9.46,9.47,9.44,9.45,402500.0,9.46,9.47,9.44,9.45,402500.0
2013-06-12 09:30:00,9.53,9.55,9.5,9.5,280500.0,9.53,9.55,9.5,9.5,280500.0
2013-06-12 09:40:00,9.5,9.53,9.47,9.49,317100.0,9.5,9.53,9.47,9.49,317100.0
2013-06-12 09:50:00,9.48,9.52,9.48,9.51,258400.0,9.48,9.52,9.48,9.51,258400.0
2013-06-12 10:00:00,9.5,9.51,9.46,9.47,228200.0,9.5,9.51,9.46,9.47,228200.0
2013-06-12 10:10:00,9.46,9.47,9.44,9.44,271800.0,9.46,9.47,9.44,9.44,271800.0
2013-06-12 10:20:00,9.45,9.51,9.44,9.49,448400.0,9.45,9.51,9.44,9.49,448400.0
2013-06-12 10:30:00,9.49,9.53,9.49,9.5,372400.0,9.49,9.53,9.49,9.5,372400.0
2013-06-12 10:40:00,9.5,9.51,9.46,9.49,203900.0,9.5,9.51,9.46,9.49,203900.0
2013-06-12 10:50:00,9.49,9.49,9.46,9.46,186200.0,9.49,9.49,9.46,9.46,186200.0
2013-06-12 11:00:00,9.47,9.49,9.46,9.48,228300.0,9.47,9.49,9.46,9.48,228300.0
2013-06-12 11:10:00,9.48,9.5,9.44,9.47,233900.0,9.48,9.5,9.44,9.47,233900.0
2013-06-12 11:20:00,9.46,9.47,9.45,9.45,135900.0,9.46,9.47,9.45,9.45,135900.0
2013-06-12 11:30:00,9.46,9.49,9.45,9.46,182100.0,9.46,9.49,9.45,9.46,182100.0
2013-06-12 11:40:00,9.46,9.49,9.43,9.44,251100.0,9.46,9.49,9.43,9.44,251100.0
2013-06-12 11:50:00,9.44,9.45,9.41,9.42,273300.0,9.44,9.45,9.41,9.42,273300.0
2013-06-12 12:00:00,9.43,9.44,9.41,9.43,112400.0,9.43,9.44,9.41,9.43,112400.0
2013-06-12 12:10:00,9.43,9.43,9.4,9.43,294700.0,9.43,9.43,9.4,9.43,294700.0
2013-06-12 12:20:00,9.42,9.43,9.41,9.41,99000.0,9.42,9.43,9.41,9.41,99000.0
2013-06-12 12:30:00,9.41,9.43,9.4,9.4,114300.0,9.41,9.43,9.4,9.4,114300.0
2013-06-12 12:40:00,9.4,9.43,9.38,9.42,389700.0,9.4,9.43,9.38,9.42,389700.0
2013-06-12 12:50:00,9.42,9.42,9.41,9.42,23800.0,9.42,9.42,9.41,9.42,23800.0
2013-06-12 13:00:00,9.42,9.45,9.41,9.44,77300.0,9.42,9.45,9.41,9.44,77300.0
2013-06-12 13:10:00,9.44,9.44,9.42,9.43,91700.0,9.44,9.44,9.42,9.43,91700.0
2013-06-12 13:20:00,9.43,9.44,9.41,9.42,84500.0,9.43,9.44,9.41,9.42,84500.0
2013-06-12 13:30:00,9.42,9.43,9.42,9.43,230200.0,9.42,9.43,9.42,9.43,230200.0
2013-06-12 13:40:00,9.42,9.45,9.41,9.45,509000.0,9.42,9.45,9.41,9.45,509000.0
2013-06-12 13:50:00,9.44,9.47,9.43,9.46,144200.0,9.44,9.47,9.43,9.46,144200.0
2013-06-12 14:00:00,9.46,9.47,9.45,9.45,147800.0,9.46,9.47,9.45,9.45,147800.0
2013-06-12 14:10:00,9.45,9.46,9.42,9.42,149400.0,9.45,9.46,9.42,9.42,149400.0
2013-06-12 14:20:00,9.43,9.44,9.41,9.42,165700.0,9.43,9.44,9.41,9.42,165700.0
2013-06-12 14:30:00,9.42,9.43,9.39,9.4,167100.0,9.42,9.43,9.39,9.4,167100.0
2013-06-12 14:40:00,9.41,9.42,9.4,9.4,124200.0,9.41,9.42,9.4,9.4,124200.0
2013-06-12 14:50:00,9.4,9.41,9.39,9.41,168600.0,9.4,9.41,9.39,9.41,168600.0
2013-06-12 15:00:00,9.4,9.41,9.39,9.4,227100.0,9.4,9.41,9.39,9.4,227100.0
2013-06-12 15:10:00,9.39,9.41,9.39,9.41,152800.0,9.39,9.41,9.39,9.41,152800.0
2013-06-12 15:20:00,9.4,9.42,9.4,9.41,206700.0,9.4,9.42,9.4,9.41,206700.0
2013-06-12 15:30:00,9.41,9.42,9.39,9.42,292500.0,9.41,9.42,9.39,9.42,292500.0
2013-06-12 15:40:00,9.42,9.43,9.4,9.43,261700.0,9.42,9.43,9.4,9.43,261700.0
2013-06-12 15:50:00,9.43,9.43,9.4,9.41,513500.0,9.43,9.43,9.4,9.41,513500.0
2013-06-13 09:30:00,9.39,9.39,9.33,9.35,532100.0,9.39,9.39,9.33,9.35,532100.0
2013-06-13 09:40:00,9.35,9.38,9.34,9.36,323400.0,9.35,9.38,9.34,9.36,323400.0
2013-06-13 09:50:00,9.36,9.38,9.34,9.37,221700.0,9.36,9.38,9.34,9.37,221700.0
2013-06-13 10:00:00,9.38,9.41,9.37,9.39,234700.0,9.38,9.41,9.37,9.39,234700.0
2013-06-13 10:10:00,9.39,9.42,9.37,9.42,182100.0,9.39,9.42,9.37,9.42,182100.0
2013-06-13 10:20:00,9.41,9.43,9.39,9.42,202100.0,9.41,9.43,9.39,9.42,202100.0
2013-06-13 10:30:00,9.42,9.45,9.42,9.44,78200.0,9.42,9.45,9.42,9.44,78200.0
2013-06-13 10:40:00,9.44,9.45,9.42,9.44,100500.0,9.44,9.45,9.42,9.44,100500.0
2013-06-13 10:50:00,9.44,9.45,9.42,9.43,71100.0,9.44,9.45,9.42,9.43,71100.0
2013-06-13 11:00:00,9.42,9.45,9.42,9.44,276700.0,9.42,9.45,9.42,9.44,276700.0
2013-06-13 11:10:00,9.44,9.45,9.42,9.43,138900.0,9.44,9.45,9.42,9.43,138900.0
2013-06-13 11:20:00,9.44,9.45,9.43,9.44,87800.0,9.44,9.45,9.43,9.44,87800.0
2013-06-13 11:30:00,9.44,9.46,9.44,9.45,146200.0,9.44,9.46,9.44,9.45,146200.0
2013-06-13 11:40:00,9.44,9.46,9.44,9.44,158700.0,9.44,9.46,9.44,9.44,158700.0
2013-06-13 11:50:00,9.44,9.45,9.43,9.44,110700.0,9.44,9.45,9.43,9.44,110700.0
2013-06-13 12:00:00,9.45,9.47,9.44,9.46,177900.0,9.45,9.47,9.44,9.46,177900.0
2013-06-13 12:10:00,9.46,9.47,9.45,9.45,77300.0,9.46,9.47,9.45,9.45,77300.0
2013-06-13 12:20:00,9.46,9.46,9.44,9.44,86700.0,9.46,9.46,9.44,9.44,86700.0
2013-06-13 12:30:00,9.45,9.46,9.44,9.46,47800.0,9.45,9.46,9.44,9.46,47800.0
2013-06-13 12:40:00,9.45,9.47,9.45,9.47,31500.0,9.45,9.47,9.45,9.47,31500.0
2013-06-13 12:50:00,9.46,9.51,9.46,9.5,189200.0,9.46,9.51,9.46,9.5,189200.0
2013-06-13 13:00:00,9.5,9.51,9.48,9.48,132000.0,9.5,9.51,9.48,9.48,132000.0
2013-06-13 13:10:00,9.49,9.49,9.48,9.48,118700.0,9.49,9.49,9.48,9.48,118700.0
2013-06-13 13:20:00,9.48,9.49,9.47,9.47,68900.0,9.48,9.49,9.47,9.47,68900.0
2013-06-13 13:30:00,9.48,9.49,9.46,9.46,108200.0,9.48,9.49,9.46,9.46,108200.0
2013-06-13 13:40:00,9.46,9.47,9.45,9.47,67500.0,9.46,9.47,9.45,9.47,67500.0
2013-06-13 13:50:00,9.47,9.48,9.46,9.48,38200.0,9.47,9.48,9.46,9.48,38200.0
2013-06-13 14:00:00,9.47,9.5,9.47,9.49,87400.0,9.47,9.5,9.47,9.49,87400.0
2013-06-13 14:10:00,9.5,9.5,9.48,9.49,186100.0,9.5,9.5,9.48,9.49,186100.0
2013-06-13 14:20:00,9.49,9.5,9.47,9.47,92500.0,9.49,9.5,9.47,9.47,92500.0
2013-06-13 14:30:00,9.47,9.48,9.47,9.48,41500.0,9.47,9.48,9.47,9.48,41500.0
2013-06-13 14:40:00,9.47,9.49,9.46,9.47,1223100.0,9.47,9.49,9.46,9.47,1223100.0
2013-06-13 14:50:00,9.47,9.49,9.46,9.49,608900.0,9.47,9.49,9.46,9.49,608900.0
2013-06-13 15:00:00,9.49,9.52,9.49,9.52,208700.0,9.49,9.52,9.49,9.52,208700.0
2013-06-13 15:10:00,9.52,9.54,9.51,9.52,210500.0,9.52,9.54,9.51,9.52,210500.0
2013-06-13 15:20:00,9.51,9.54,9.51,9.54,174300.0,9.51,9.54,9.51,9.54,174300.0
2013-06-13 15:30:00,9.54,9.56,9.52,9.56,380900.0,9.54,9.56,9.52,9.56,380900.0
2013-06-13 15:40:00,9.56,9.6,9.55,9.57,467900.0,9.56,9.6,9.55,9.57,467900.0
2013-06-13 15:50:00,9.57,9.6,9.57,9.59,836200.0,9.57,9.6,9.57,9.59,836200.0
2013-06-14 09:30:00,9.55,9.6,9.54,9.6,182600.0,9.55,9.6,9.54,9.6,182600.0
2013-06-14 09:40:00,9.6,9.63,9.59,9.63,137600.0,9.6,9.63,9.59,9.63,137600.0
2013-06-14 09:50:00,9.63,9.63,9.58,9.61,163300.0,9.63,9.63,9.58,9.61,163300.0
2013-06-14 10:00:00,9.62,9.64,9.61,9.62,287000.0,9.62,9.64,9.61,9.62,287000.0
2013-06-14 10:10:00,9.62,9.63,9.61,9.62,114800.0,9.62,9.63,9.61,9.62,114800.0
2013-06-14 10:20:00,9.62,9.62,9.6,9.6,69400.0,9.62,9.62,9.6,9.6,69400.0
2013-06-14 10:30:00,9.61,9.61,9.58,9.59,139500.0,9.61,9.61,9.58,9.59,139500.0
2013-06-14 10:40:00,9.59,9.59,9.55,9.55,121400.0,9.59,9.59,9.55,9.55,121400.0
2013-06-14 10:50:00,9.55,9.55,9.5,9.51,258500.0,9.55,9.55,9.5,9.51,258500.0
2013-06-14 11:00:00,9.5,9.54,9.5,9.54,189400.0,9.5,9.54,9.5,9.54,189400.0
2013-06-14 11:10:00,9.54,9.56,9.53,9.56,63000.0,9.54,9.56,9.53,9.56,63000.0
2013-06-14 11:20:00,9.56,9.58,9.54,9.55,186400.0,9.56,9.58,9.54,9.55,186400.0
2013-06-14 11:30:00,9.54,9.56,9.51,9.55,179800.0,9.54,9.56,9.51,9.55,179800.0
2013-06-14 11:40:00,9.55,9.55,9.47,9.49,313900.0,9.55,9.55,9.47,9.49,313900.0
2013-06-14 11:50:00,9.49,9.52,9.49,9.52,135100.0,9.49,9.52,9.49,9.52,135100.0
2013-06-14 12:00:00,9.52,9.53,9.5,9.53,129500.0,9.52,9.53,9.5,9.53,129500.0
2013-06-14 12:10:00,9.53,9.53,9.51,9.53,45500.0,9.53,9.53,9.51,9.53,45500.0
2013-06-14 12:20:00,9.53,9.55,9.51,9.54,163500.0,9.53,9.55,9.51,9.54,163500.0
2013-06-14 12:30:00,9.54,9.55,9.53,9.55,45800.0,9.54,9.55,9.53,9.55,45800.0
2013-06-14 12:40:00,9.54,9.56,9.54,9.54,87100.0,9.54,9.56,9.54,9.54,87100.0
2013-06-14 12:50:00,9.54,9.55,9.51,9.51,186200.0,9.54,9.55,9.51,9.51,186200.0
2013-06-14 13:00:00,9.52,9.52,9.5,9.52,111700.0,9.52,9.52,9.5,9.52,111700.0
2013-06-14 13:10:00,9.52,9.52,9.5,9.5,108900.0,9.52,9.52,9.5,9.5,108900.0
2013-06-14 13:20:00,9.5,9.5,9.49,9.5,204500.0,9.5,9.5,9.49,9.5,204500.0
2013-06-14 13:30:00,9.5,9.51,9.49,9.51,194500.0,9.5,9.51,9.49,9.51,194500.0
2013-06-14 13:40:00,9.51,9.52,9.5,9.52,88800.0,9.51,9.52,9.5,9.52,88800.0
2013-06-14 13:50:00,9.52,9.52,9.51,9.52,41900.0,9.52,9.52,9.51,9.52,41900.0
2013-06-14 14:00:00,9.52,9.53,9.5,9.53,103500.0,9.52,9.53,9.5,9.53,103500.0
2013-06-14 14:10:00,9.52,9.53,9.5,9.52,108700.0,9.52,9.53,9.5,9.52,108700.0
2013-06-14 14:20:00,9.52,9.55,9.52,9.53,63000.0,9.52,9.55,9.52,9.53,63000.0
2013-06-14 14:30:00,9.54,9.55,9.52,9.54,51400.0,9.54,9.55,9.52,9.54,51400.0
2013-06-14 14:40:00,9.54,9.55,9.54,9.55,85600.0,9.54,9.55,9.54,9.55,85600.0
2013-06-14 14:50:00,9.55,9.55,9.51,9.51,84600.0,9.55,9.55,9.51,9.51,84600.0
2013-06-14 15:00:00,9.51,9.54,9.51,9.53,88300.0,9.51,9.54,9.51,9.53,88300.0
2013-06-14 15:10:00,9.53,9.54,9.52,9.53,51900.0,9.53,9.54,9.52,9.53,51900.0
2013-06-14 15:20:00,9.54,9.55,9.52,9.52,174000.0,9.54,9.55,9.52,9.52,174000.0
2013-06-14 15:30:00,9.53,9.54,9.5,9.51,180800.0,9.53,9.54,9.5,9.51,180800.0
2013-06-14 15:40:00,9.5,9.51,9.47,9.48,336200.0,9.5,9.51,9.47,9.48,336200.0
2013-06-14 15:50:00,9.48,9.52,9.48,9.52,701200.0,9.48,9.52,9.48,9.52,701200.0
2013-06-17 09:30:00,9.54,9.62,9.54,9.62,251200.0,9.54,9.62,9.54,9.62,251200.0
2013-06-17 09:40:00,9.62,9.63,9.59,9.61,280300.0,9.62,9.63,9.59,9.61,280300.0
2013-06-17 09:50:00,9.62,9.63,9.58,9.61,493900.0,9.62,9.63,9.58,9.61,493900.0
2013-06-17 10:00:00,9.62,9.64,9.61,9.64,792500.0,9.62,9.64,9.61,9.64,792500.0
2013-06-17 10:10:00,9.64,9.67,9.64,9.67,230800.0,9.64,9.67,9.64,9.67,230800.0
2013-06-17 10:20:00,9.67,9.67,9.65,9.67,113200.0,9.67,9.67,9.65,9.67,113200.0
2013-06-17 10:30:00,9.67,9.68,9.65,9.65,238000.0,9.67,9.68,9.65,9.65,238000.0
2013-06-17 10:40:00,9.64,9.66,9.62,9.62,299400.0,9.64,9.66,9.62,9.62,299400.0
2013-06-17 10:50:00,9.63,9.65,9.62,9.65,283500.0,9.63,9.65,9.62,9.65,283500.0
2013-06-17 11:00:00,9.65,9.69,9.64,9.69,387600.0,9.65,9.69,9.64,9.69,387600.0
2013-06-17 11:10:00,9.68,9.73,9.68,9.71,407500.0,9.68,9.73,9.68,9.71,407500.0
2013-06-17 11:20:00,9.72,9.74,9.71,9.73,364700.0,9.72,9.74,9.71,9.73,364700.0
2013-06-17 11:30:00,9.72,9.75,9.72,9.75,234700.0,9.72,9.75,9.72,9.75,234700.0
2013-06-17 11:40:00,9.75,9.75,9.7,9.71,330800.0,9.75,9.75,9.7,9.71,330800.0
2013-06-17 11:50:00,9.71,9.72,9.7,9.71,131800.0,9.71,9.72,9.7,9.71,131800.0
2013-06-17 12:00:00,9.71,9.72,9.7,9.71,190200.0,9.71,9.72,9.7,9.71,190200.0
2013-06-17 12:10:00,9.72,9.72,9.71,9.71,75800.0,9.72,9.72,9.71,9.71,75800.0
2013-06-17 12:20:00,9.72,9.73,9.71,9.72,49200.0,9.72,9.73,9.71,9.72,49200.0
2013-06-17 12:30:00,9.73,9.74,9.71,9.71,256200.0,9.73,9.74,9.71,9.71,256200.0
2013-06-17 12:40:00,9.71,9.73,9.71,9.72,72500.0,9.71,9.73,9.71,9.72,72500.0
2013-06-17 12:50:00,9.73,9.73,9.7,9.71,179100.0,9.73,9.73,9.7,9.71,179100.0
2013-06-17 13:00:00,9.71,9.71,9.7,9.71,42400.0,9.71,9.71,9.7,9.71,42400.0
2013-06-17 13:10:00,9.71,9.71,9.7,9.7,72700.0,9.71,9.71,9.7,9.7,72700.0
2013-06-17 13:20:00,9.71,9.72,9.7,9.71,102100.0,9.71,9.72,9.7,9.71,102100.0
2013-06-17 13:30:00,9.72,9.72,9.71,9.71,31300.0,9.72,9.72,9.71,9.71,31300.0
2013-06-17 13:40:00,9.71,9.72,9.7,9.7,123200.0,9.71,9.72,9.7,9.7,123200.0
2013-06-17 13:50:00,9.7,9.71,9.69,9.7,171300.0,9.7,9.71,9.69,9.7,171300.0
2013-06-17 14:00:00,9.71,9.71,9.68,9.69,179900.0,9.71,9.71,9.68,9.69,179900.0
2013-06-17 14:10:00,9.69,9.69,9.67,9.68,179500.0,9.69,9.69,9.67,9.68,179500.0
2013-06-17 14:20:00,9.68,9.68,9.64,9.66,217900.0,9.68,9.68,9.64,9.66,217900.0
2013-06-17 14:30:00,9.66,9.67,9.64,9.67,133400.0,9.66,9.67,9.64,9.67,133400.0
2013-06-17 14:40:00,9.67,9.67,9.62,9.63,282700.0,9.67,9.67,9.62,9.63,282700.0
2013-06-17 14:50:00,9.63,9.63,9.59,9.59,157800.0,9.63,9.63,9.59,9.59,157800.0
2013-06-17 15:00:00,9.6,9.61,9.59,9.6,295100.0,9.6,9.61,9.59,9.6,295100.0
2013-06-17 15:10:00,9.6,9.6,9.58,9.59,200400.0,9.6,9.6,9.58,9.59,200400.0
2013-06-17 15:20:00,9.6,9.61,9.58,9.61,324700.0,9.6,9.61,9.58,9.61,324700.0
2013-06-17 15:30:00,9.61,9.66,9.6,9.66,276400.0,9.61,9.66,9.6,9.66,276400.0
2013-06-17 15:40:00,9.66,9.67,9.64,9.66,404700.0,9.66,9.67,9.64,9.66,404700.0
2013-06-17 15:50:00,9.66,9.67,9.63,9.65,467700.0,9.66,9.67,9.63,9.65,467700.0
2013-06-18 09:30:00,9.64,9.68,9.54,9.54,332600.0,9.64,9.68,9.54,9.54,332600.0
2013-06-18 09:40:00,9.55,9.59,9.54,9.57,556700.0,9.55,9.59,9.54,9.57,556700.0
2013-06-18 09:50:00,9.57,9.6,9.53,9.54,1151900.0,9.57,9.6,9.53,9.54,1151900.0
2013-06-18 10:00:00,9.55,9.58,9.55,9.57,215000.0,9.55,9.58,9.55,9.57,215000.0
2013-06-18 10:10:00,9.58,9.58,9.55,9.57,318800.0,9.58,9.58,9.55,9.57,318800.0
2013-06-18 10:20:00,9.57,9.58,9.51,9.53,989600.0,9.57,9.58,9.51,9.53,989600.0
2013-06-18 10:30:00,9.53,9.55,9.53,9.53,318300.0,9.53,9.55,9.53,9.53,318300.0
2013-06-18 10:40:00,9.53,9.55,9.53,9.54,395900.0,9.53,9.55,9.53,9.54,395900.0
2013-06-18 10:50:00,9.54,9.57,9.54,9.55,312900.0,9.54,9.57,9.54,9.55,312900.0
2013-06-18 11:00:00,9.55,9.56,9.53,9.55,177100.0,9.55,9.56,9.53,9.55,177100.0
2013-06-18 11:10:00,9.55,9.56,9.55,9.55,61600.0,9.55,9.56,9.55,9.55,61600.0
2013-06-18 11:20:00,9.56,9.57,9.55,9.57,173600.0,9.56,9.57,9.55,9.57,173600.0
2013-06-18 11:30:00,9.57,9.58,9.57,9.58,97400.0,9.57,9.58,9.57,9.58,97400.0
2013-06-18 11:40:00,9.57,9.58,9.55,9.56,314100.0,9.57,9.58,9.55,9.56,314100.0
2013-06-18 11:50:00,9.56,9.57,9.55,9.55,81000.0,9.56,9.57,9.55,9.55,81000.0
2013-06-18 12:00:00,9.56,9.56,9.53,9.54,120300.0,9.56,9.56,9.53,9.54,120300.0
2013-06-18 12:10:00,9.54,9.55,9.54,9.54,52000.0,9.54,9.55,9.54,9.54,52000.0
2013-06-18 12:20:00,9.55,9.55,9.54,9.54,54400.0,9.55,9.55,9.54,9.54,54400.0
2013-06-18 12:30:00,9.55,9.55,9.54,9.54,56400.0,9.55,9.55,9.54,9.54,56400.0
2013-06-18 12:40:00,9.55,9.56,9.54,9.56,79500.0,9.55,9.56,9.54,9.56,79500.0
2013-06-18 12:50:00,9.56,9.56,9.55,9.55,62100.0,9.56,9.56,9.55,9.55,62100.0
2013-06-18 13:00:00,9.55,9.56,9.53,9.53,490600.0,9.55,9.56,9.53,9.53,490600.0
2013-06-18 13:10:00,9.53,9.55,9.52,9.55,345200.0,9.53,9.55,9.52,9.55,345200.0
2013-06-18 13:20:00,9.55,9.55,9.52,9.53,195500.0,9.55,9.55,9.52,9.53,195500.0
2013-06-18 13:30:00,9.53,9.54,9.52,9.52,168100.0,9.53,9.54,9.52,9.52,168100.0
2013-06-18 13:40:00,9.53,9.54,9.52,9.54,89400.0,9.53,9.54,9.52,9.54,89400.0
2013-06-18 13:50:00,9.54,9.55,9.53,9.54,77800.0,9.54,9.55,9.53,9.54,77800.0
2013-06-18 14:00:00,9.54,9.56,9.54,9.54,248600.0,9.54,9.56,9.54,9.54,248600.0
2013-06-18 14:10:00,9.55,9.55,9.53,9.53,189400.0,9.55,9.55,9.53,9.53,189400.0
2013-06-18 14:20:00,9.53,9.54,9.52,9.52,122900.0,9.53,9.54,9.52,9.52,122900.0
2013-06-18 14:30:00,9.53,9.55,9.52,9.54,196200.0,9.53,9.55,9.52,9.54,196200.0
2013-06-18 14:40:00,9.54,9.57,9.54,9.56,244300.0,9.54,9.57,9.54,9.56,244300.0
2013-06-18 14:50:00,9.56,9.57,9.56,9.57,138000.0,9.56,9.57,9.56,9.57,138000.0
2013-06-18 15:00:00,9.57,9.57,9.55,9.55,150900.0,9.57,9.57,9.55,9.55,150900.0
2013-06-18 15:10:00,9.55,9.56,9.54,9.55,444700.0,9.55,9.56,9.54,9.55,444700.0
2013-06-18 15:20:00,9.55,9.56,9.54,9.54,224200.0,9.55,9.56,9.54,9.54,224200.0
2013-06-18 15:30:00,9.55,9.55,9.53,9.54,199700.0,9.55,9.55,9.53,9.54,199700.0
2013-06-18 15:40:00,9.53,9.55,9.53,9.54,248300.0,9.53,9.55,9.53,9.54,248300.0
2013-06-18 15:50:00,9.54,9.55,9.53,9.55,1029300.0,9.54,9.55,9.53,9.55,1029300.0
2013-06-19 09:30:00,9.57,9.61,9.52,9.53,328600.0,9.57,9.61,9.52,9.53,328600.0
2013-06-19 09:40:00,9.53,9.53,9.49,9.5,376500.0,9.53,9.53,9.49,9.5,376500.0
2013-06-19 09:50:00,9.5,9.51,9.49,9.51,595400.0,9.5,9.51,9.49,9.51,595400.0
2013-06-19 10:00:00,9.51,9.55,9.5,9.53,451300.0,9.51,9.55,9.5,9.53,451300.0
2013-06-19 10:10:00,9.53,9.55,9.53,9.54,112700.0,9.53,9.55,9.53,9.54,112700.0
2013-06-19 10:20:00,9.54,9.55,9.54,9.55,76200.0,9.54,9.55,9.54,9.55,76200.0
2013-06-19 10:30:00,9.55,9.55,9.54,9.55,67700.0,9.55,9.55,9.54,9.55,67700.0
2013-06-19 10:40:00,9.54,9.58,9.54,9.54,397100.0,9.54,9.58,9.54,9.54,397100.0
2013-06-19 10:50:00,9.54,9.56,9.53,9.54,225800.0,9.54,9.56,9.53,9.54,225800.0
2013-06-19 11:00:00,9.55,9.56,9.53,9.55,157600.0,9.55,9.56,9.53,9.55,157600.0
2013-06-19 11:10:00,9.55,9.56,9.55,9.55,112800.0,9.55,9.56,9.55,9.55,112800.0
2013-06-19 11:20:00,9.55,9.55,9.51,9.54,1159500.0,9.55,9.55,9.51,9.54,1159500.0
2013-06-19 11:30:00,9.54,9.54,9.52,9.54,556700.0,9.54,9.54,9.52,9.54,556700.0
2013-06-19 11:40:00,9.54,9.55,9.53,9.54,103200.0,9.54,9.55,9.53,9.54,103200.0
2013-06-19 11:50:00,9.55,9.56,9.54,9.56,67700.0,9.55,9.56,9.54,9.56,67700.0
2013-06-19 12:00:00,9.55,9.56,9.55,9.56,63600.0,9.55,9.56,9.55,9.56,63600.0
2013-06-19 12:10:00,9.55,9.56,9.55,9.56,83300.0,9.55,9.56,9.55,9.56,83300.0
2013-06-19 12:20:00,9.55,9.57,9.55,9.57,119500.0,9.55,9.57,9.55,9.57,119500.0
2013-06-19 12:30:00,9.56,9.58,9.56,9.58,101400.0,9.56,9.58,9.56,9.58,101400.0
2013-06-19 12:40:00,9.58,9.61,9.57,9.61,588600.0,9.58,9.61,9.57,9.61,588600.0
2013-06-19 12:50:00,9.61,9.63,9.59,9.59,331200.0,9.61,9.63,9.59,9.59,331200.0
2013-06-19 13:00:00,9.59,9.6,9.56,9.56,771000.0,9.59,9.6,9.56,9.56,771000.0
2013-06-19 13:10:00,9.56,9.58,9.54,9.56,434600.0,9.56,9.58,9.54,9.56,434600.0
2013-06-19 13:20:00,9.56,9.56,9.55,9.56,42600.0,9.56,9.56,9.55,9.56,42600.0
2013-06-19 13:30:00,9.56,9.56,9.53,9.54,184400.0,9.56,9.56,9.53,9.54,184400.0
2013-06-19 13:40:00,9.54,9.55,9.53,9.55,115400.0,9.54,9.55,9.53,9.55,115400.0
2013-06-19 13:50:00,9.55,9.56,9.54,9.55,149400.0,9.55,9.56,9.54,9.55,149400.0
2013-06-19 14:00:00,9.54,9.56,9.46,9.5,427600.0,9.54,9.56,9.46,9.5,427600.0
2013-06-19 14:10:00,9.5,9.53,9.49,9.51,227700.0,9.5,9.53,9.49,9.51,227700.0
2013-06-19 14:20:00,9.5,9.52,9.47,9.5,512300.0,9.5,9.52,9.47,9.5,512300.0
2013-06-19 14:30:00,9.49,9.5,9.45,9.49,591500.0,9.49,9.5,9.45,9.49,591500.0
2013-06-19 14:40:00,9.49,9.5,9.45,9.46,420200.0,9.49,9.5,9.45,9.46,420200.0
2013-06-19 14:50:00,9.46,9.46,9.38,9.4,566600.0,9.46,9.46,9.38,9.4,566600.0
2013-06-19 15:00:00,9.41,9.44,9.39,9.43,363800.0,9.41,9.44,9.39,9.43,363800.0
2013-06-19 15:10:00,9.44,9.45,9.42,9.44,561100.0,9.44,9.45,9.42,9.44,561100.0
2013-06-19 15:20:00,9.44,9.48,9.44,9.47,233200.0,9.44,9.48,9.44,9.47,233200.0
2013-06-19 15:30:00,9.48,9.48,9.44,9.44,504600.0,9.48,9.48,9.44,9.44,504600.0
2013-06-19 15:40:00,9.44,9.45,9.37,9.38,376500.0,9.44,9.45,9.37,9.38,376500.0
2013-06-19 15:50:00,9.38,9.41,9.35,9.4,1430200.0,9.38,9.41,9.35,9.4,1430200.0
2013-06-20 09:30:00,9.34,9.38,9.32,9.35,751200.0,9.34,9.38,9.32,9.35,751200.0
2013-06-20 09:40:00,9.35,9.41,9.33,9.4,565100.0,9.35,9.41,9.33,9.4,565100.0
2013-06-20 09:50:00,9.41,9.42,9.37,9.37,257200.0,9.41,9.42,9.37,9.37,257200.0
2013-06-20 10:00:00,9.38,9.39,9.36,9.39,295600.0,9.38,9.39,9.36,9.39,295600.0
2013-06-20 10:10:00,9.39,9.39,9.32,9.35,304300.0,9.39,9.39,9.32,9.35,304300.0
2013-06-20 10:20:00,9.34,9.36,9.34,9.36,240900.0,9.34,9.36,9.34,9.36,240900.0
2013-06-20 10:30:00,9.36,9.38,9.34,9.35,503300.0,9.36,9.38,9.34,9.35,503300.0
2013-06-20 10:40:00,9.35,9.36,9.32,9.36,381400.0,9.35,9.36,9.32,9.36,381400.0
2013-06-20 10:50:00,9.35,9.36,9.34,9.36,241700.0,9.35,9.36,9.34,9.36,241700.0
2013-06-20 11:00:00,9.36,9.36,9.31,9.32,271500.0,9.36,9.36,9.31,9.32,271500.0
2013-06-20 11:10:00,9.31,9.33,9.3,9.3,341800.0,9.31,9.33,9.3,9.3,341800.0
2013-06-20 11:20:00,9.3,9.33,9.3,9.33,124500.0,9.3,9.33,9.3,9.33,124500.0
2013-06-20 11:30:00,9.33,9.33,9.31,9.33,220400.0,9.33,9.33,9.31,9.33,220400.0
2013-06-20 11:40:00,9.33,9.35,9.32,9.34,154500.0,9.33,9.35,9.32,9.34,154500.0
2013-06-20 11:50:00,9.34,9.34,9.33,9.33,35600.0,9.34,9.34,9.33,9.33,35600.0
2013-06-20 12:00:00,9.33,9.34,9.3,9.33,434500.0,9.33,9.34,9.3,9.33,434500.0
2013-06-20 12:10:00,9.33,9.34,9.32,9.33,269500.0,9.33,9.34,9.32,9.33,269500.0
2013-06-20 12:20:00,9.34,9.34,9.32,9.33,232800.0,9.34,9.34,9.32,9.33,232800.0
2013-06-20 12:30:00,9.33,9.36,9.33,9.35,208500.0,9.33,9.36,9.33,9.35,208500.0
2013-06-20 12:40:00,9.36,9.36,9.34,9.36,271100.0,9.36,9.36,9.34,9.36,271100.0
2013-06-20 12:50:00,9.36,9.36,9.34,9.34,100600.0,9.36,9.36,9.34,9.34,100600.0
2013-06-20 13:00:00,9.34,9.34,9.32,9.33,176400.0,9.34,9.34,9.32,9.33,176400.0
2013-06-20 13:10:00,9.34,9.34,9.26,9.26,234400.0,9.34,9.34,9.26,9.26,234400.0
2013-06-20 13:20:00,9.26,9.29,9.26,9.28,163000.0,9.26,9.29,9.26,9.28,163000.0
2013-06-20 13:30:00,9.28,9.3,9.27,9.28,297700.0,9.28,9.3,9.27,9.28,297700.0
2013-06-20 13:40:00,9.28,9.3,9.27,9.29,206200.0,9.28,9.3,9.27,9.29,206200.0
2013-06-20 13:50:00,9.28,9.29,9.26,9.27,203400.0,9.28,9.29,9.26,9.27,203400.0
2013-06-20 14:00:00,9.27,9.28,9.25,9.27,401100.0,9.27,9.28,9.25,9.27,401100.0
2013-06-20 14:10:00,9.26,9.35,9.22,9.22,2665800.0,9.26,9.35,9.22,9.22,2665800.0
2013-06-20 14:20:00,9.22,9.23,9.17,9.17,644000.0,9.22,9.23,9.17,9.17,644000.0
2013-06-20 14:30:00,9.17,9.21,9.17,9.2,392900.0,9.17,9.21,9.17,9.2,392900.0
2013-06-20 14:40:00,9.2,9.2,9.19,9.2,252100.0,9.2,9.2,9.19,9.2,252100.0
2013-06-20 14:50:00,9.19,9.2,9.16,9.16,359900.0,9.19,9.2,9.16,9.16,359900.0
2013-06-20 15:00:00,9.16,9.18,9.15,9.18,543600.0,9.16,9.18,9.15,9.18,543600.0
2013-06-20 15:10:00,9.18,9.19,9.15,9.17,462500.0,9.18,9.19,9.15,9.17,462500.0
2013-06-20 15:20:00,9.16,9.16,9.13,9.14,181400.0,9.16,9.16,9.13,9.14,181400.0
2013-06-20 15:30:00,9.14,9.15,9.1,9.1,368200.0,9.14,9.15,9.1,9.1,368200.0
2013-06-20 15:40:00,9.1,9.11,9.07,9.07,741600.0,9.1,9.11,9.07,9.07,741600.0
2013-06-20 15:50:00,9.07,9.15,9.07,9.12,1271700.0,9.07,9.15,9.07,9.12,1271700.0
2013-06-21 09:30:00,9.21,9.22,9.16,9.17,1795900.0,9.21,9.22,9.16,9.17,1795900.0
2013-06-21 09:40:00,9.17,9.29,9.17,9.27,451800.0,9.17,9.29,9.17,9.27,451800.0
2013-06-21 09:50:00,9.26,9.27,9.2,9.21,298100.0,9.26,9.27,9.2,9.21,298100.0
2013-06-21 10:00:00,9.21,9.26,9.2,9.2,661200.0,9.21,9.26,9.2,9.2,661200.0
2013-06-21 10:10:00,9.2,9.2,9.11,9.11,657800.0,9.2,9.2,9.11,9.11,657800.0
2013-06-21 10:20:00,9.11,9.12,9.05,9.07,560000.0,9.11,9.12,9.05,9.07,560000.0
2013-06-21 10:30:00,9.06,9.07,9.01,9.03,572600.0,9.06,9.07,9.01,9.03,572600.0
2013-06-21 10:40:00,9.03,9.08,9.02,9.07,393500.0,9.03,9.08,9.02,9.07,393500.0
2013-06-21 10:50:00,9.07,9.14,9.06,9.11,701100.0,9.07,9.14,9.06,9.11,701100.0
2013-06-21 11:00:00,9.1,9.12,9.07,9.09,449200.0,9.1,9.12,9.07,9.09,449200.0
2013-06-21 11:10:00,9.09,9.09,9.04,9.09,350000.0,9.09,9.09,9.04,9.09,350000.0
2013-06-21 11:20:00,9.08,9.09,9.01,9.03,611500.0,9.08,9.09,9.01,9.03,611500.0
2013-06-21 11:30:00,9.03,9.06,9.02,9.05,281100.0,9.03,9.06,9.02,9.05,281100.0
2013-06-21 11:40:00,9.05,9.06,9.03,9.04,255300.0,9.05,9.06,9.03,9.04,255300.0
2013-06-21 11:50:00,9.04,9.06,9.03,9.04,282500.0,9.04,9.06,9.03,9.04,282500.0
2013-06-21 12:00:00,9.05,9.12,9.04,9.08,350000.0,9.05,9.12,9.04,9.08,350000.0
2013-06-21 12:10:00,9.08,9.09,9.06,9.07,104900.0,9.08,9.09,9.06,9.07,104900.0
2013-06-21 12:20:00,9.07,9.07,9.04,9.06,128300.0,9.07,9.07,9.04,9.06,128300.0
2013-06-21 12:30:00,9.05,9.08,9.05,9.07,252300.0,9.05,9.08,9.05,9.07,252300.0
2013-06-21 12:40:00,9.08,9.14,9.07,9.14,277400.0,9.08,9.14,9.07,9.14,277400.0
2013-06-21 12:50:00,9.14,9.15,9.11,9.15,314800.0,9.14,9.15,9.11,9.15,314800.0
2013-06-21 13:00:00,9.15,9.17,9.12,9.17,243000.0,9.15,9.17,9.12,9.17,243000.0
2013-06-21 13:10:00,9.17,9.18,9.14,9.14,219300.0,9.17,9.18,9.14,9.14,219300.0
2013-06-21 13:20:00,9.14,9.14,9.13,9.14,99900.0,9.14,9.14,9.13,9.14,99900.0
2013-06-21 13:30:00,9.13,9.16,9.13,9.14,115800.0,9.13,9.16,9.13,9.14,115800.0
2013-06-21 13:40:00,9.15,9.16,9.14,9.14,173400.0,9.15,9.16,9.14,9.14,173400.0
2013-06-21 13:50:00,9.14,9.15,9.09,9.1,139200.0,9.14,9.15,9.09,9.1,139200.0
2013-06-21 14:00:00,9.11,9.12,9.09,9.1,214100.0,9.11,9.12,9.09,9.1,214100.0
2013-06-21 14:10:00,9.1,9.14,9.09,9.13,165400.0,9.1,9.14,9.09,9.13,165400.0
2013-06-21 14:20:00,9.13,9.15,9.12,9.13,204800.0,9.13,9.15,9.12,9.13,204800.0
2013-06-21 14:30:00,9.14,9.16,9.13,9.16,241300.0,9.14,9.16,9.13,9.16,241300.0
2013-06-21 14:40:00,9.16,9.17,9.15,9.16,167200.0,9.16,9.17,9.15,9.16,167200.0
2013-06-21 14:50:00,9.16,9.17,9.15,9.17,246900.0,9.16,9.17,9.15,9.17,246900.0
2013-06-21 15:00:00,9.16,9.18,9.14,9.17,337400.0,9.16,9.18,9.14,9.17,337400.0
2013-06-21 15:10:00,9.17,9.21,9.16,9.17,869700.0,9.17,9.21,9.16,9.17,869700.0
2013-06-21 15:20:00,9.17,9.19,9.17,9.19,111800.0,9.17,9.19,9.17,9.19,111800.0
2013-06-21 15:30:00,9.19,9.19,9.18,9.18,213100.0,9.19,9.19,9.18,9.18,213100.0
2013-06-21 15:40:00,9.19,9.19,9.14,9.16,579600.0,9.19,9.19,9.14,9.16,579600.0
2013-06-21 15:50:00,9.16,9.16,9.14,9.15,1019300.0,9.16,9.16,9.14,9.15,1019300.0
2013-06-24 09:30:00,9.07,9.07,8.96,9.01,331500.0,9.07,9.07,8.96,9.01,331500.0
2013-06-24 09:40:00,9.01,9.04,8.98,9.02,706100.0,9.01,9.04,8.98,9.02,706100.0
2013-06-24 09:50:00,9.01,9.02,8.99,9.0,180300.0,9.01,9.02,8.99,9.0,180300.0
2013-06-24 10:00:00,8.99,9.02,8.98,8.99,923100.0,8.99,9.02,8.98,8.99,923100.0
2013-06-24 10:10:00,9.0,9.01,8.98,9.01,172400.0,9.0,9.01,8.98,9.01,172400.0
2013-06-24 10:20:00,9.0,9.02,8.98,9.02,468400.0,9.0,9.02,8.98,9.02,468400.0
2013-06-24 10:30:00,9.01,9.03,8.99,9.03,535200.0,9.01,9.03,8.99,9.03,535200.0
2013-06-24 10:40:00,9.02,9.05,9.0,9.04,412200.0,9.02,9.05,9.0,9.04,412200.0
2013-06-24 10:50:00,9.04,9.04,8.99,9.0,533900.0,9.04,9.04,8.99,9.0,533900.0
2013-06-24 11:00:00,9.0,9.02,8.99,9.0,221400.0,9.0,9.02,8.99,9.0,221400.0
2013-06-24 11:10:00,9.01,9.01,8.99,9.0,299500.0,9.01,9.01,8.99,9.0,299500.0
2013-06-24 11:20:00,9.0,9.0,8.95,8.97,259800.0,9.0,9.0,8.95,8.97,259800.0
2013-06-24 11:30:00,8.97,8.99,8.97,8.98,146800.0,8.97,8.99,8.97,8.98,146800.0
2013-06-24 11:40:00,8.98,9.0,8.97,8.98,303900.0,8.98,9.0,8.97,8.98,303900.0
2013-06-24 11:50:00,8.99,9.01,8.98,8.99,240900.0,8.99,9.01,8.98,8.99,240900.0
2013-06-24 12:00:00,9.0,9.01,8.97,8.98,335000.0,9.0,9.01,8.97,8.98,335000.0
2013-06-24 12:10:00,8.98,8.99,8.97,8.98,152100.0,8.98,8.99,8.97,8.98,152100.0
2013-06-24 12:20:00,8.97,9.01,8.97,9.0,256200.0,8.97,9.01,8.97,9.0,256200.0
2013-06-24 12:30:00,9.0,9.01,9.0,9.01,52100.0,9.0,9.01,9.0,9.01,52100.0
2013-06-24 12:40:00,9.0,9.02,8.99,9.01,94900.0,9.0,9.02,8.99,9.01,94900.0
2013-06-24 12:50:00,8.99,9.01,8.99,9.01,84600.0,8.99,9.01,8.99,9.01,84600.0
2013-06-24 13:00:00,9.01,9.01,8.99,9.0,78800.0,9.01,9.01,8.99,9.0,78800.0
2013-06-24 13:10:00,8.99,9.05,8.99,9.05,176300.0,8.99,9.05,8.99,9.05,176300.0
2013-06-24 13:20:00,9.05,9.06,9.02,9.03,183900.0,9.05,9.06,9.02,9.03,183900.0
2013-06-24 13:30:00,9.04,9.06,9.03,9.06,111500.0,9.04,9.06,9.03,9.06,111500.0
2013-06-24 13:40:00,9.05,9.07,9.05,9.06,154100.0,9.05,9.07,9.05,9.06,154100.0
2013-06-24 13:50:00,9.05,9.06,9.03,9.06,103700.0,9.05,9.06,9.03,9.06,103700.0
2013-06-24 14:00:00,9.06,9.13,9.04,9.13,424000.0,9.06,9.13,9.04,9.13,424000.0
2013-06-24 14:10:00,9.12,9.13,9.1,9.11,188000.0,9.12,9.13,9.1,9.11,188000.0
2013-06-24 14:20:00,9.12,9.14,9.12,9.13,337000.0,9.12,9.14,9.12,9.13,337000.0
2013-06-24 14:30:00,9.12,9.16,9.12,9.14,371500.0,9.12,9.16,9.12,9.14,371500.0
2013-06-24 14:40:00,9.14,9.15,9.11,9.12,271700.0,9.14,9.15,9.11,9.12,271700.0
2013-06-24 14:50:00,9.12,9.14,9.1,9.14,523400.0,9.12,9.14,9.1,9.14,523400.0
2013-06-24 15:00:00,9.14,9.19,9.12,9.18,1834800.0,9.14,9.19,9.12,9.18,1834800.0
2013-06-24 15:10:00,9.17,9.23,9.17,9.19,1070800.0,9.17,9.23,9.17,9.19,1070800.0
2013-06-24 15:20:00,9.19,9.23,9.17,9.18,1122100.0,9.19,9.23,9.17,9.18,1122100.0
2013-06-24 15:30:00,9.18,9.2,9.17,9.19,314900.0,9.18,9.2,9.17,9.19,314900.0
2013-06-24 15:40:00,9.2,9.22,9.18,9.19,1108300.0,9.2,9.22,9.18,9.19,1108300.0
2013-06-24 15:50:00,9.19,9.22,9.17,9.22,2596600.0,9.19,9.22,9.17,9.22,2596600.0
2013-06-25 09:30:00,9.32,9.41,9.29,9.4,1225600.0,9.32,9.41,9.29,9.4,1225600.0
2013-06-25 09:40:00,9.4,9.41,9.35,9.37,1098200.0,9.4,9.41,9.35,9.37,1098200.0
2013-06-25 09:50:00,9.37,9.4,9.3,9.32,3630800.0,9.37,9.4,9.3,9.32,3630800.0
2013-06-25 10:00:00,9.31,9.38,9.3,9.36,2394400.0,9.31,9.38,9.3,9.36,2394400.0
2013-06-25 10:10:00,9.37,9.37,9.19,9.2,1079600.0,9.37,9.37,9.19,9.2,1079600.0
2013-06-25 10:20:00,9.19,9.23,9.12,9.12,617800.0,9.19,9.23,9.12,9.12,617800.0
2013-06-25 10:30:00,9.12,9.18,9.04,9.17,859200.0,9.12,9.18,9.04,9.17,859200.0
2013-06-25 10:40:00,9.16,9.16,9.06,9.11,719300.0,9.16,9.16,9.06,9.11,719300.0
2013-06-25 10:50:00,9.11,9.17,9.11,9.17,266200.0,9.11,9.17,9.11,9.17,266200.0
2013-06-25 11:00:00,9.17,9.21,9.16,9.21,236900.0,9.17,9.21,9.16,9.21,236900.0
2013-06-25 11:10:00,9.21,9.21,9.13,9.16,606500.0,9.21,9.21,9.13,9.16,606500.0
2013-06-25 11:20:00,9.16,9.16,9.12,9.14,161500.0,9.16,9.16,9.12,9.14,161500.0
2013-06-25 11:30:00,9.14,9.15,9.13,9.14,199100.0,9.14,9.15,9.13,9.14,199100.0
2013-06-25 11:40:00,9.14,9.16,9.07,9.09,1003000.0,9.14,9.16,9.07,9.09,1003000.0
2013-06-25 11:50:00,9.09,9.13,9.09,9.12,291400.0,9.09,9.13,9.09,9.12,291400.0
2013-06-25 12:00:00,9.12,9.12,9.11,9.11,152000.0,9.12,9.12,9.11,9.11,152000.0
2013-06-25 12:10:00,9.12,9.13,9.11,9.13,72300.0,9.12,9.13,9.11,9.13,72300.0
2013-06-25 12:20:00,9.13,9.14,9.11,9.12,1182500.0,9.13,9.14,9.11,9.12,1182500.0
2013-06-25 12:30:00,9.12,9.17,9.12,9.15,635100.0,9.12,9.17,9.12,9.15,635100.0
2013-06-25 12:40:00,9.15,9.16,9.14,9.15,59900.0,9.15,9.16,9.14,9.15,59900.0
2013-06-25 12:50:00,9.15,9.16,9.14,9.14,351700.0,9.15,9.16,9.14,9.14,351700.0
2013-06-25 13:00:00,9.14,9.15,9.13,9.13,210700.0,9.14,9.15,9.13,9.13,210700.0
2013-06-25 13:10:00,9.13,9.15,9.12,9.13,130300.0,9.13,9.15,9.12,9.13,130300.0
2013-06-25 13:20:00,9.13,9.13,9.11,9.12,167000.0,9.13,9.13,9.11,9.12,167000.0
2013-06-25 13:30:00,9.13,9.13,9.1,9.1,82100.0,9.13,9.13,9.1,9.1,82100.0
2013-06-25 13:40:00,9.1,9.13,9.1,9.13,79300.0,9.1,9.13,9.1,9.13,79300.0
2013-06-25 13:50:00,9.13,9.13,9.11,9.12,134500.0,9.13,9.13,9.11,9.12,134500.0
2013-06-25 14:00:00,9.12,9.14,9.11,9.13,107600.0,9.12,9.14,9.11,9.13,107600.0
2013-06-25 14:10:00,9.13,9.17,9.13,9.16,248200.0,9.13,9.17,9.13,9.16,248200.0
2013-06-25 14:20:00,9.16,9.16,9.11,9.13,267200.0,9.16,9.16,9.11,9.13,267200.0
2013-06-25 14:30:00,9.14,9.19,9.13,9.18,223800.0,9.14,9.19,9.13,9.18,223800.0
2013-06-25 14:40:00,9.18,9.18,9.15,9.16,123000.0,9.18,9.18,9.15,9.16,123000.0
2013-06-25 14:50:00,9.16,9.16,9.13,9.13,199800.0,9.16,9.16,9.13,9.13,199800.0
2013-06-25 15:00:00,9.13,9.15,9.13,9.14,174300.0,9.13,9.15,9.13,9.14,174300.0
2013-06-25 15:10:00,9.14,9.15,9.1,9.12,548900.0,9.14,9.15,9.1,9.12,548900.0
2013-06-25 15:20:00,9.12,9.14,9.11,9.13,438700.0,9.12,9.14,9.11,9.13,438700.0
2013-06-25 15:30:00,9.12,9.14,9.12,9.12,1541800.0,9.12,9.14,9.12,9.12,1541800.0
2013-06-25 15:40:00,9.13,9.13,9.08,9.1,794200.0,9.13,9.13,9.08,9.1,794200.0
2013-06-25 15:50:00,9.09,9.11,9.02,9.03,4659300.0,9.09,9.11,9.02,9.03,4659300.0
2013-06-26 09:30:00,9.13,9.17,9.12,9.14,522800.0,9.13,9.17,9.12,9.14,522800.0
2013-06-26 09:40:00,9.14,9.16,9.13,9.15,338500.0,9.14,9.16,9.13,9.15,338500.0
2013-06-26 09:50:00,9.16,9.19,9.15,9.19,303500.0,9.16,9.19,9.15,9.19,303500.0
2013-06-26 10:00:00,9.19,9.21,9.15,9.15,1186800.0,9.19,9.21,9.15,9.15,1186800.0
2013-06-26 10:10:00,9.16,9.16,9.12,9.14,148500.0,9.16,9.16,9.12,9.14,148500.0
2013-06-26 10:20:00,9.14,9.16,9.12,9.12,168800.0,9.14,9.16,9.12,9.12,168800.0
2013-06-26 10:30:00,9.12,9.17,9.11,9.16,485500.0,9.12,9.17,9.11,9.16,485500.0
2013-06-26 10:40:00,9.15,9.18,9.15,9.16,356900.0,9.15,9.18,9.15,9.16,356900.0
2013-06-26 10:50:00,9.16,9.16,9.14,9.14,90200.0,9.16,9.16,9.14,9.14,90200.0
2013-06-26 11:00:00,9.14,9.14,9.11,9.13,144800.0,9.14,9.14,9.11,9.13,144800.0
2013-06-26 11:10:00,9.13,9.16,9.13,9.14,265800.0,9.13,9.16,9.13,9.14,265800.0
2013-06-26 11:20:00,9.14,9.15,9.13,9.14,643700.0,9.14,9.15,9.13,9.14,643700.0
2013-06-26 11:30:00,9.13,9.17,9.13,9.17,1067700.0,9.13,9.17,9.13,9.17,1067700.0
2013-06-26 11:40:00,9.17,9.21,9.17,9.18,633100.0,9.17,9.21,9.17,9.18,633100.0
2013-06-26 11:50:00,9.19,9.23,9.18,9.21,527600.0,9.19,9.23,9.18,9.21,527600.0
2013-06-26 12:00:00,9.2,9.22,9.19,9.21,248800.0,9.2,9.22,9.19,9.21,248800.0
2013-06-26 12:10:00,9.21,9.25,9.2,9.25,154700.0,9.21,9.25,9.2,9.25,154700.0
2013-06-26 12:20:00,9.25,9.27,9.24,9.24,618100.0,9.25,9.27,9.24,9.24,618100.0
2013-06-26 12:30:00,9.25,9.27,9.24,9.27,175800.0,9.25,9.27,9.24,9.27,175800.0
2013-06-26 12:40:00,9.27,9.31,9.24,9.25,556900.0,9.27,9.31,9.24,9.25,556900.0
2013-06-26 12:50:00,9.25,9.26,9.24,9.25,183100.0,9.25,9.26,9.24,9.25,183100.0
2013-06-26 13:00:00,9.25,9.32,9.25,9.29,735700.0,9.25,9.32,9.25,9.29,735700.0
2013-06-26 13:10:00,9.3,9.33,9.29,9.3,1231800.0,9.3,9.33,9.29,9.3,1231800.0
2013-06-26 13:20:00,9.3,9.31,9.29,9.3,266700.0,9.3,9.31,9.29,9.3,266700.0
2013-06-26 13:30:00,9.3,9.31,9.29,9.29,119000.0,9.3,9.31,9.29,9.29,119000.0
2013-06-26 13:40:00,9.3,9.3,9.28,9.29,176100.0,9.3,9.3,9.28,9.29,176100.0
2013-06-26 13:50:00,9.29,9.31,9.29,9.31,178900.0,9.29,9.31,9.29,9.31,178900.0
2013-06-26 14:00:00,9.31,9.32,9.3,9.3,292300.0,9.31,9.32,9.3,9.3,292300.0
2013-06-26 14:10:00,9.3,9.31,9.3,9.3,467600.0,9.3,9.31,9.3,9.3,467600.0
2013-06-26 14:20:00,9.3,9.31,9.3,9.3,998600.0,9.3,9.31,9.3,9.3,998600.0
2013-06-26 14:30:00,9.3,9.35,9.3,9.35,4804100.0,9.3,9.35,9.3,9.35,4804100.0
2013-06-26 14:40:00,9.35,9.36,9.32,9.32,1462100.0,9.35,9.36,9.32,9.32,1462100.0
2013-06-26 14:50:00,9.32,9.33,9.3,9.31,470800.0,9.32,9.33,9.3,9.31,470800.0
2013-06-26 15:00:00,9.31,9.33,9.3,9.31,528600.0,9.31,9.33,9.3,9.31,528600.0
2013-06-26 15:10:00,9.31,9.32,9.3,9.3,119100.0,9.31,9.32,9.3,9.3,119100.0
2013-06-26 15:20:00,9.3,9.31,9.28,9.31,1314300.0,9.3,9.31,9.28,9.31,1314300.0
2013-06-26 15:30:00,9.3,9.31,9.26,9.26,1635600.0,9.3,9.31,9.26,9.26,1635600.0
2013-06-26 15:40:00,9.27,9.27,9.23,9.27,997600.0,9.27,9.27,9.23,9.27,997600.0
2013-06-26 15:50:00,9.26,9.29,9.24,9.24,2408000.0,9.26,9.29,9.24,9.24,2408000.0
2013-06-27 09:30:00,9.38,9.45,9.37,9.38,1000500.0,9.38,9.45,9.37,9.38,1000500.0
2013-06-27 09:40:00,9.38,9.41,9.35,9.36,335100.0,9.38,9.41,9.35,9.36,335100.0
2013-06-27 09:50:00,9.36,9.4,9.34,9.38,255900.0,9.36,9.4,9.34,9.38,255900.0
2013-06-27 10:00:00,9.38,9.39,9.3,9.3,979600.0,9.38,9.39,9.3,9.3,979600.0
2013-06-27 10:10:00,9.3,9.31,9.28,9.29,464900.0,9.3,9.31,9.28,9.29,464900.0
2013-06-27 10:20:00,9.3,9.3,9.29,9.29,142500.0,9.3,9.3,9.29,9.29,142500.0
2013-06-27 10:30:00,9.3,9.35,9.29,9.33,348100.0,9.3,9.35,9.29,9.33,348100.0
2013-06-27 10:40:00,9.33,9.34,9.27,9.28,610500.0,9.33,9.34,9.27,9.28,610500.0
2013-06-27 10:50:00,9.28,9.3,9.23,9.24,788200.0,9.28,9.3,9.23,9.24,788200.0
2013-06-27 11:00:00,9.24,9.29,9.24,9.25,308900.0,9.24,9.29,9.24,9.25,308900.0
2013-06-27 11:10:00,9.25,9.26,9.24,9.26,198300.0,9.25,9.26,9.24,9.26,198300.0
2013-06-27 11:20:00,9.26,9.26,9.21,9.21,368800.0,9.26,9.26,9.21,9.21,368800.0
2013-06-27 11:30:00,9.21,9.25,9.21,9.23,171500.0,9.21,9.25,9.21,9.23,171500.0
2013-06-27 11:40:00,9.24,9.25,9.23,9.24,89700.0,9.24,9.25,9.23,9.24,89700.0
2013-06-27 11:50:00,9.25,9.25,9.24,9.25,200900.0,9.25,9.25,9.24,9.25,200900.0
2013-06-27 12:00:00,9.25,9.3,9.24,9.29,788900.0,9.25,9.3,9.24,9.29,788900.0
2013-06-27 12:10:00,9.3,9.32,9.26,9.27,1108100.0,9.3,9.32,9.26,9.27,1108100.0
2013-06-27 12:20:00,9.27,9.27,9.22,9.23,126000.0,9.27,9.27,9.22,9.23,126000.0
2013-06-27 12:30:00,9.23,9.25,9.22,9.25,73300.0,9.23,9.25,9.22,9.25,73300.0
2013-06-27 12:40:00,9.25,9.29,9.24,9.29,225100.0,9.25,9.29,9.24,9.29,225100.0
2013-06-27 12:50:00,9.29,9.3,9.27,9.28,251100.0,9.29,9.3,9.27,9.28,251100.0
2013-06-27 13:00:00,9.28,9.29,9.26,9.28,246500.0,9.28,9.29,9.26,9.28,246500.0
2013-06-27 13:10:00,9.28,9.29,9.27,9.28,133300.0,9.28,9.29,9.27,9.28,133300.0
2013-06-27 13:20:00,9.28,9.29,9.27,9.29,64200.0,9.28,9.29,9.27,9.29,64200.0
2013-06-27 13:30:00,9.29,9.29,9.28,9.28,122100.0,9.29,9.29,9.28,9.28,122100.0
2013-06-27 13:40:00,9.29,9.29,9.27,9.28,129800.0,9.29,9.29,9.27,9.28,129800.0
2013-06-27 13:50:00,9.28,9.28,9.24,9.25,359100.0,9.28,9.28,9.24,9.25,359100.0
2013-06-27 14:00:00,9.25,9.27,9.25,9.27,184300.0,9.25,9.27,9.25,9.27,184300.0
2013-06-27 14:10:00,9.27,9.27,9.26,9.26,41800.0,9.27,9.27,9.26,9.26,41800.0
2013-06-27 14:20:00,9.27,9.27,9.26,9.26,66100.0,9.27,9.27,9.26,9.26,66100.0
2013-06-27 14:30:00,9.27,9.27,9.24,9.25,187100.0,9.27,9.27,9.24,9.25,187100.0
2013-06-27 14:40:00,9.25,9.26,9.22,9.24,575700.0,9.25,9.26,9.22,9.24,575700.0
2013-06-27 14:50:00,9.24,9.24,9.23,9.24,41200.0,9.24,9.24,9.23,9.24,41200.0
2013-06-27 15:00:00,9.24,9.24,9.2,9.2,289600.0,9.24,9.24,9.2,9.2,289600.0
2013-06-27 15:10:00,9.2,9.23,9.19,9.23,565300.0,9.2,9.23,9.19,9.23,565300.0
2013-06-27 15:20:00,9.23,9.25,9.22,9.24,146300.0,9.23,9.25,9.22,9.24,146300.0
2013-06-27 15:30:00,9.24,9.25,9.21,9.24,526800.0,9.24,9.25,9.21,9.24,526800.0
2013-06-27 15:40:00,9.24,9.24,9.22,9.22,313900.0,9.24,9.24,9.22,9.22,313900.0
2013-06-27 15:50:00,9.23,9.23,9.22,9.23,968800.0,9.23,9.23,9.22,9.23,968800.0
2013-06-28 09:30:00,9.21,9.34,9.21,9.32,1236000.0,9.21,9.34,9.21,9.32,1236000.0
2013-06-28 09:40:00,9.33,9.38,9.32,9.35,1064000.0,9.33,9.38,9.32,9.35,1064000.0
2013-06-28 09:50:00,9.35,9.35,9.29,9.31,847800.0,9.35,9.35,9.29,9.31,847800.0
2013-06-28 10:00:00,9.32,9.35,9.25,9.3,1088600.0,9.32,9.35,9.25,9.3,1088600.0
2013-06-28 10:10:00,9.3,9.35,9.29,9.35,2166200.0,9.3,9.35,9.29,9.35,2166200.0
2013-06-28 10:20:00,9.35,9.35,9.33,9.35,386600.0,9.35,9.35,9.33,9.35,386600.0
2013-06-28 10:30:00,9.35,9.37,9.34,9.37,1273800.0,9.35,9.37,9.34,9.37,1273800.0
2013-06-28 10:40:00,9.37,9.38,9.33,9.34,665600.0,9.37,9.38,9.33,9.34,665600.0
2013-06-28 10:50:00,9.33,9.39,9.33,9.39,427500.0,9.33,9.39,9.33,9.39,427500.0
2013-06-28 11:00:00,9.38,9.4,9.37,9.38,777600.0,9.38,9.4,9.37,9.38,777600.0
2013-06-28 11:10:00,9.38,9.38,9.34,9.34,126100.0,9.38,9.38,9.34,9.34,126100.0
2013-06-28 11:20:00,9.35,9.37,9.34,9.35,597600.0,9.35,9.37,9.34,9.35,597600.0
2013-06-28 11:30:00,9.35,9.35,9.31,9.33,250700.0,9.35,9.35,9.31,9.33,250700.0
2013-06-28 11:40:00,9.32,9.33,9.29,9.3,246500.0,9.32,9.33,9.29,9.3,246500.0
2013-06-28 11:50:00,9.31,9.32,9.3,9.32,225700.0,9.31,9.32,9.3,9.32,225700.0
2013-06-28 12:00:00,9.32,9.32,9.31,9.32,81300.0,9.32,9.32,9.31,9.32,81300.0
2013-06-28 12:10:00,9.32,9.32,9.3,9.31,138800.0,9.32,9.32,9.3,9.31,138800.0
2013-06-28 12:20:00,9.3,9.34,9.29,9.34,466500.0,9.3,9.34,9.29,9.34,466500.0
2013-06-28 12:30:00,9.33,9.34,9.32,9.34,157600.0,9.33,9.34,9.32,9.34,157600.0
2013-06-28 12:40:00,9.34,9.34,9.33,9.33,65700.0,9.34,9.34,9.33,9.33,65700.0
2013-06-28 12:50:00,9.34,9.34,9.33,9.34,71400.0,9.34,9.34,9.33,9.34,71400.0
2013-06-28 13:00:00,9.33,9.34,9.33,9.33,16700.0,9.33,9.34,9.33,9.33,16700.0
2013-06-28 13:10:00,9.33,9.34,9.33,9.34,57600.0,9.33,9.34,9.33,9.34,57600.0
2013-06-28 13:20:00,9.34,9.34,9.33,9.34,272300.0,9.34,9.34,9.33,9.34,272300.0
2013-06-28 13:30:00,9.33,9.34,9.33,9.34,64200.0,9.33,9.34,9.33,9.34,64200.0
2013-06-28 13:40:00,9.34,9.35,9.33,9.34,258900.0,9.34,9.35,9.33,9.34,258900.0
2013-06-28 13:50:00,9.34,9.35,9.33,9.35,91300.0,9.34,9.35,9.33,9.35,91300.0
2013-06-28 14:00:00,9.35,9.35,9.34,9.35,54300.0,9.35,9.35,9.34,9.35,54300.0
2013-06-28 14:10:00,9.35,9.35,9.34,9.35,387800.0,9.35,9.35,9.34,9.35,387800.0
2013-06-28 14:20:00,9.35,9.35,9.34,9.34,89700.0,9.35,9.35,9.34,9.34,89700.0
2013-06-28 14:30:00,9.35,9.35,9.31,9.31,852900.0,9.35,9.35,9.31,9.31,852900.0
2013-06-28 14:40:00,9.31,9.32,9.28,9.31,454700.0,9.31,9.32,9.28,9.31,454700.0
2013-06-28 14:50:00,9.31,9.32,9.3,9.32,190600.0,9.31,9.32,9.3,9.32,190600.0
2013-06-28 15:00:00,9.31,9.32,9.29,9.32,353300.0,9.31,9.32,9.29,9.32,353300.0
2013-06-28 15:10:00,9.32,9.33,9.31,9.33,138800.0,9.32,9.33,9.31,9.33,138800.0
2013-06-28 15:20:00,9.33,9.33,9.32,9.33,121100.0,9.33,9.33,9.32,9.33,121100.0
2013-06-28 15:30:00,9.33,9.35,9.32,9.35,534900.0,9.33,9.35,9.32,9.35,534900.0
2013-06-28 15:40:00,9.35,9.35,9.29,9.29,651900.0,9.35,9.35,9.29,9.29,651900.0
2013-06-28 15:50:00,9.29,9.3,9.26,9.27,1735400.0,9.29,9.3,9.26,9.27,1735400.0
2013-07-01 09:30:00,9.32,9.36,9.2,9.21,412700.0,9.32,9.36,9.2,9.21,412700.0
2013-07-01 09:40:00,9.22,9.24,9.19,9.22,439500.0,9.22,9.24,9.19,9.22,439500.0
2013-07-01 09:50:00,9.22,9.24,9.19,9.23,855300.0,9.22,9.24,9.19,9.23,855300.0
2013-07-01 10:00:00,9.24,9.27,9.23,9.26,1201500.0,9.24,9.27,9.23,9.26,1201500.0
2013-07-01 10:10:00,9.26,9.29,9.24,9.24,732500.0,9.26,9.29,9.24,9.24,732500.0
2013-07-01 10:20:00,9.24,9.24,9.21,9.24,331900.0,9.24,9.24,9.21,9.24,331900.0
2013-07-01 10:30:00,9.24,9.25,9.23,9.25,100500.0,9.24,9.25,9.23,9.25,100500.0
2013-07-01 10:40:00,9.25,9.27,9.24,9.25,236900.0,9.25,9.27,9.24,9.25,236900.0
2013-07-01 10:50:00,9.26,9.28,9.24,9.28,431600.0,9.26,9.28,9.24,9.28,431600.0
2013-07-01 11:00:00,9.28,9.29,9.26,9.29,277000.0,9.28,9.29,9.26,9.29,277000.0
2013-07-01 11:10:00,9.29,9.32,9.29,9.32,500600.0,9.29,9.32,9.29,9.32,500600.0
2013-07-01 11:20:00,9.32,9.34,9.32,9.34,647100.0,9.32,9.34,9.32,9.34,647100.0
2013-07-01 11:30:00,9.34,9.36,9.33,9.35,295500.0,9.34,9.36,9.33,9.35,295500.0
2013-07-01 11:40:00,9.35,9.37,9.35,9.37,137600.0,9.35,9.37,9.35,9.37,137600.0
2013-07-01 11:50:00,9.37,9.38,9.36,9.38,237800.0,9.37,9.38,9.36,9.38,237800.0
2013-07-01 12:00:00,9.38,9.41,9.37,9.41,660400.0,9.38,9.41,9.37,9.41,660400.0
2013-07-01 12:10:00,9.41,9.42,9.39,9.4,497600.0,9.41,9.42,9.39,9.4,497600.0
2013-07-01 12:20:00,9.39,9.4,9.36,9.38,162500.0,9.39,9.4,9.36,9.38,162500.0
2013-07-01 12:30:00,9.38,9.4,9.37,9.39,714600.0,9.38,9.4,9.37,9.39,714600.0
2013-07-01 12:40:00,9.4,9.41,9.38,9.38,162600.0,9.4,9.41,9.38,9.38,162600.0
2013-07-01 12:50:00,9.38,9.39,9.38,9.38,31300.0,9.38,9.39,9.38,9.38,31300.0
2013-07-01 13:00:00,9.39,9.39,9.38,9.38,85800.0,9.39,9.39,9.38,9.38,85800.0
2013-07-01 13:10:00,9.38,9.39,9.37,9.37,102100.0,9.38,9.39,9.37,9.37,102100.0
2013-07-01 13:20:00,9.38,9.39,9.37,9.38,98300.0,9.38,9.39,9.37,9.38,98300.0
2013-07-01 13:30:00,9.39,9.39,9.37,9.38,115600.0,9.39,9.39,9.37,9.38,115600.0
2013-07-01 13:40:00,9.38,9.38,9.35,9.36,88800.0,9.38,9.38,9.35,9.36,88800.0
2013-07-01 13:50:00,9.36,9.36,9.32,9.33,122700.0,9.36,9.36,9.32,9.33,122700.0
2013-07-01 14:00:00,9.32,9.35,9.32,9.35,207500.0,9.32,9.35,9.32,9.35,207500.0
2013-07-01 14:10:00,9.35,9.36,9.34,9.35,1354800.0,9.35,9.36,9.34,9.35,1354800.0
2013-07-01 14:20:00,9.35,9.36,9.34,9.36,143700.0,9.35,9.36,9.34,9.36,143700.0
2013-07-01 14:30:00,9.36,9.38,9.35,9.38,153300.0,9.36,9.38,9.35,9.38,153300.0
2013-07-01 14:40:00,9.38,9.38,9.37,9.38,106400.0,9.38,9.38,9.37,9.38,106400.0
2013-07-01 14:50:00,9.38,9.4,9.37,9.4,175400.0,9.38,9.4,9.37,9.4,175400.0
2013-07-01 15:00:00,9.4,9.4,9.39,9.39,65000.0,9.4,9.4,9.39,9.39,65000.0
2013-07-01 15:10:00,9.4,9.4,9.36,9.36,339700.0,9.4,9.4,9.36,9.36,339700.0
2013-07-01 15:20:00,9.36,9.37,9.33,9.35,1862200.0,9.36,9.37,9.33,9.35,1862200.0
2013-07-01 15:30:00,9.35,9.37,9.34,9.36,640300.0,9.35,9.37,9.34,9.36,640300.0
2013-07-01 15:40:00,9.36,9.37,9.35,9.37,497900.0,9.36,9.37,9.35,9.37,497900.0
2013-07-01 15:50:00,9.36,9.37,9.35,9.37,4461200.0,9.36,9.37,9.35,9.37,4461200.0
2013-07-02 09:30:00,9.34,9.4,9.32,9.37,316600.0,9.34,9.4,9.32,9.37,316600.0
2013-07-02 09:40:00,9.37,9.38,9.35,9.36,332800.0,9.37,9.38,9.35,9.36,332800.0
2013-07-02 09:50:00,9.37,9.37,9.31,9.32,347700.0,9.37,9.37,9.31,9.32,347700.0
2013-07-02 10:00:00,9.31,9.36,9.3,9.35,830700.0,9.31,9.36,9.3,9.35,830700.0
2013-07-02 10:10:00,9.35,9.35,9.33,9.35,608100.0,9.35,9.35,9.33,9.35,608100.0
2013-07-02 10:20:00,9.35,9.36,9.33,9.34,1178200.0,9.35,9.36,9.33,9.34,1178200.0
2013-07-02 10:30:00,9.33,9.34,9.29,9.29,854200.0,9.33,9.34,9.29,9.29,854200.0
2013-07-02 10:40:00,9.3,9.33,9.28,9.3,1269700.0,9.3,9.33,9.28,9.3,1269700.0
2013-07-02 10:50:00,9.31,9.34,9.3,9.34,246900.0,9.31,9.34,9.3,9.34,246900.0
2013-07-02 11:00:00,9.34,9.35,9.3,9.32,362000.0,9.34,9.35,9.3,9.32,362000.0
2013-07-02 11:10:00,9.31,9.32,9.29,9.32,349600.0,9.31,9.32,9.29,9.32,349600.0
2013-07-02 11:20:00,9.32,9.32,9.28,9.3,1021500.0,9.32,9.32,9.28,9.3,1021500.0
2013-07-02 11:30:00,9.29,9.3,9.28,9.3,233000.0,9.29,9.3,9.28,9.3,233000.0
2013-07-02 11:40:00,9.29,9.3,9.28,9.3,330900.0,9.29,9.3,9.28,9.3,330900.0
2013-07-02 11:50:00,9.3,9.31,9.29,9.3,680600.0,9.3,9.31,9.29,9.3,680600.0
2013-07-02 12:00:00,9.29,9.3,9.28,9.29,111500.0,9.29,9.3,9.28,9.29,111500.0
2013-07-02 12:10:00,9.28,9.28,9.25,9.27,314200.0,9.28,9.28,9.25,9.27,314200.0
2013-07-02 12:20:00,9.26,9.27,9.26,9.27,60100.0,9.26,9.27,9.26,9.27,60100.0
2013-07-02 12:30:00,9.27,9.27,9.24,9.24,738200.0,9.27,9.27,9.24,9.24,738200.0
2013-07-02 12:40:00,9.24,9.26,9.21,9.26,1153900.0,9.24,9.26,9.21,9.26,1153900.0
2013-07-02 12:50:00,9.25,9.26,9.22,9.24,590000.0,9.25,9.26,9.22,9.24,590000.0
2013-07-02 13:00:00,9.24,9.25,9.22,9.24,265200.0,9.24,9.25,9.22,9.24,265200.0
2013-07-02 13:10:00,9.24,9.24,9.19,9.21,222300.0,9.24,9.24,9.19,9.21,222300.0
2013-07-02 13:20:00,9.21,9.23,9.21,9.22,205100.0,9.21,9.23,9.21,9.22,205100.0
2013-07-02 13:30:00,9.21,9.22,9.19,9.19,68500.0,9.21,9.22,9.19,9.19,68500.0
2013-07-02 13:40:00,9.2,9.2,9.16,9.18,2491900.0,9.2,9.2,9.16,9.18,2491900.0
2013-07-02 13:50:00,9.19,9.21,9.18,9.19,232200.0,9.19,9.21,9.18,9.19,232200.0
2013-07-02 14:00:00,9.19,9.19,9.17,9.19,242800.0,9.19,9.19,9.17,9.19,242800.0
2013-07-02 14:10:00,9.18,9.19,9.15,9.18,926900.0,9.18,9.19,9.15,9.18,926900.0
2013-07-02 14:20:00,9.18,9.19,9.17,9.18,229500.0,9.18,9.19,9.17,9.18,229500.0
2013-07-02 14:30:00,9.18,9.19,9.15,9.16,710000.0,9.18,9.19,9.15,9.16,710000.0
2013-07-02 14:40:00,9.16,9.18,9.15,9.18,213700.0,9.16,9.18,9.15,9.18,213700.0
2013-07-02 14:50:00,9.17,9.2,9.17,9.19,644700.0,9.17,9.2,9.17,9.19,644700.0
2013-07-02 15:00:00,9.19,9.2,9.18,9.19,354400.0,9.19,9.2,9.18,9.19,354400.0
2013-07-02 15:10:00,9.19,9.19,9.18,9.19,157600.0,9.19,9.19,9.18,9.19,157600.0
2013-07-02 15:20:00,9.19,9.19,9.18,9.18,485900.0,9.19,9.19,9.18,9.18,485900.0
2013-07-02 15:30:00,9.18,9.19,9.16,9.18,808900.0,9.18,9.19,9.16,9.18,808900.0
2013-07-02 15:40:00,9.18,9.19,9.14,9.18,1728200.0,9.18,9.19,9.14,9.18,1728200.0
2013-07-02 15:50:00,9.18,9.19,9.17,9.17,1917200.0,9.18,9.19,9.17,9.17,1917200.0
2013-07-03 09:30:00,9.15,9.15,9.05,9.14,602600.0,9.15,9.15,9.05,9.14,602600.0
2013-07-03 09:40:00,9.14,9.21,9.13,9.17,1076600.0,9.14,9.21,9.13,9.17,1076600.0
2013-07-03 09:50:00,9.18,9.2,9.12,9.14,1120100.0,9.18,9.2,9.12,9.14,1120100.0
2013-07-03 10:00:00,9.15,9.19,9.14,9.16,1108700.0,9.15,9.19,9.14,9.16,1108700.0
2013-07-03 10:10:00,9.16,9.2,9.14,9.17,1424700.0,9.16,9.2,9.14,9.17,1424700.0
2013-07-03 10:20:00,9.18,9.2,9.16,9.19,478200.0,9.18,9.2,9.16,9.19,478200.0
2013-07-03 10:30:00,9.19,9.2,9.17,9.18,459700.0,9.19,9.2,9.17,9.18,459700.0
2013-07-03 10:40:00,9.19,9.19,9.16,9.16,269500.0,9.19,9.19,9.16,9.16,269500.0
2013-07-03 10:50:00,9.16,9.17,9.14,9.16,470700.0,9.16,9.17,9.14,9.16,470700.0
2013-07-03 11:00:00,9.16,9.16,9.12,9.13,347900.0,9.16,9.16,9.12,9.13,347900.0
2013-07-03 11:10:00,9.13,9.17,9.12,9.16,260000.0,9.13,9.17,9.12,9.16,260000.0
2013-07-03 11:20:00,9.17,9.17,9.14,9.15,85800.0,9.17,9.17,9.14,9.15,85800.0
2013-07-03 11:30:00,9.14,9.15,9.14,9.14,35400.0,9.14,9.15,9.14,9.14,35400.0
2013-07-03 11:40:00,9.14,9.15,9.12,9.13,135200.0,9.14,9.15,9.12,9.13,135200.0
2013-07-03 11:50:00,9.12,9.17,9.12,9.17,211300.0,9.12,9.17,9.12,9.17,211300.0
2013-07-03 12:00:00,9.17,9.17,9.16,9.17,100600.0,9.17,9.17,9.16,9.17,100600.0
2013-07-03 12:10:00,9.17,9.17,9.16,9.17,54300.0,9.17,9.17,9.16,9.17,54300.0
2013-07-03 12:20:00,9.16,9.17,9.16,9.17,620700.0,9.16,9.17,9.16,9.17,620700.0
2013-07-03 12:30:00,9.17,9.17,9.16,9.17,107700.0,9.17,9.17,9.16,9.17,107700.0
2013-07-03 12:40:00,9.17,9.17,9.16,9.17,961900.0,9.17,9.17,9.16,9.17,961900.0
2013-07-03 12:50:00,9.16,9.17,9.14,9.14,449100.0,9.16,9.17,9.14,9.14,449100.0
2013-07-05 09:30:00,9.19,9.24,9.19,9.22,235700.0,9.19,9.24,9.19,9.22,235700.0
2013-07-05 09:40:00,9.22,9.23,9.19,9.2,232800.0,9.22,9.23,9.19,9.2,232800.0
2013-07-05 09:50:00,9.2,9.21,9.17,9.18,54600.0,9.2,9.21,9.17,9.18,54600.0
2013-07-05 10:00:00,9.18,9.21,9.17,9.2,127500.0,9.18,9.21,9.17,9.2,127500.0
2013-07-05 10:10:00,9.19,9.21,9.17,9.21,737900.0,9.19,9.21,9.17,9.21,737900.0
2013-07-05 10:20:00,9.21,9.22,9.18,9.22,233200.0,9.21,9.22,9.18,9.22,233200.0
2013-07-05 10:30:00,9.21,9.24,9.21,9.22,302300.0,9.21,9.24,9.21,9.22,302300.0
2013-07-05 10:40:00,9.22,9.26,9.22,9.26,168600.0,9.22,9.26,9.22,9.26,168600.0
2013-07-05 10:50:00,9.26,9.29,9.25,9.29,132500.0,9.26,9.29,9.25,9.29,132500.0
2013-07-05 11:00:00,9.28,9.3,9.27,9.28,125800.0,9.28,9.3,9.27,9.28,125800.0
2013-07-05 11:10:00,9.29,9.3,9.28,9.29,201100.0,9.29,9.3,9.28,9.29,201100.0
2013-07-05 11:20:00,9.29,9.29,9.27,9.27,154800.0,9.29,9.29,9.27,9.27,154800.0
2013-07-05 11:30:00,9.27,9.27,9.25,9.26,207100.0,9.27,9.27,9.25,9.26,207100.0
2013-07-05 11:40:00,9.26,9.27,9.25,9.25,145200.0,9.26,9.27,9.25,9.25,145200.0
2013-07-05 11:50:00,9.25,9.28,9.24,9.27,651900.0,9.25,9.28,9.24,9.27,651900.0
2013-07-05 12:00:00,9.28,9.28,9.27,9.28,48800.0,9.28,9.28,9.27,9.28,48800.0
2013-07-05 12:10:00,9.27,9.28,9.27,9.28,16200.0,9.27,9.28,9.27,9.28,16200.0
2013-07-05 12:20:00,9.27,9.28,9.27,9.28,23000.0,9.27,9.28,9.27,9.28,23000.0
2013-07-05 12:30:00,9.27,9.28,9.27,9.28,44100.0,9.27,9.28,9.27,9.28,44100.0
2013-07-05 12:40:00,9.27,9.28,9.27,9.28,38200.0,9.27,9.28,9.27,9.28,38200.0
2013-07-05 12:50:00,9.28,9.29,9.27,9.27,81900.0,9.28,9.29,9.27,9.27,81900.0
2013-07-05 13:00:00,9.28,9.29,9.27,9.29,48200.0,9.28,9.29,9.27,9.29,48200.0
2013-07-05 13:10:00,9.29,9.31,9.28,9.3,77500.0,9.29,9.31,9.28,9.3,77500.0
2013-07-05 13:20:00,9.29,9.3,9.29,9.29,58300.0,9.29,9.3,9.29,9.29,58300.0
2013-07-05 13:30:00,9.3,9.3,9.29,9.29,12100.0,9.3,9.3,9.29,9.29,12100.0
2013-07-05 13:40:00,9.29,9.3,9.29,9.29,58000.0,9.29,9.3,9.29,9.29,58000.0
2013-07-05 13:50:00,9.3,9.3,9.29,9.3,14500.0,9.3,9.3,9.29,9.3,14500.0
2013-07-05 14:00:00,9.3,9.3,9.28,9.28,113500.0,9.3,9.3,9.28,9.28,113500.0
2013-07-05 14:10:00,9.28,9.29,9.27,9.27,40300.0,9.28,9.29,9.27,9.27,40300.0
2013-07-05 14:20:00,9.27,9.29,9.27,9.27,157700.0,9.27,9.29,9.27,9.27,157700.0
2013-07-05 14:30:00,9.28,9.29,9.27,9.27,107200.0,9.28,9.29,9.27,9.27,107200.0
2013-07-05 14:40:00,9.27,9.28,9.25,9.25,150400.0,9.27,9.28,9.25,9.25,150400.0
2013-07-05 14:50:00,9.25,9.26,9.24,9.25,87300.0,9.25,9.26,9.24,9.25,87300.0
2013-07-05 15:00:00,9.25,9.25,9.23,9.23,127100.0,9.25,9.25,9.23,9.23,127100.0
2013-07-05 15:10:00,9.23,9.24,9.23,9.24,52700.0,9.23,9.24,9.23,9.24,52700.0
2013-07-05 15:20:00,9.23,9.24,9.21,9.22,156500.0,9.23,9.24,9.21,9.22,156500.0
2013-07-05 15:30:00,9.22,9.26,9.22,9.26,163700.0,9.22,9.26,9.22,9.26,163700.0
2013-07-05 15:40:00,9.26,9.29,9.26,9.29,213200.0,9.26,9.29,9.26,9.29,213200.0
2013-07-05 15:50:00,9.28,9.31,9.28,9.31,418700.0,9.28,9.31,9.28,9.31,418700.0
2013-07-08 09:30:00,9.2,9.27,9.19,9.21,655200.0,9.2,9.27,9.19,9.21,655200.0
2013-07-08 09:40:00,9.21,9.27,9.19,9.2,976600.0,9.21,9.27,9.19,9.2,976600.0
2013-07-08 09:50:00,9.2,9.22,9.16,9.2,879900.0,9.2,9.22,9.16,9.2,879900.0
2013-07-08 10:00:00,9.21,9.22,9.19,9.2,793300.0,9.21,9.22,9.19,9.2,793300.0
2013-07-08 10:10:00,9.2,9.21,9.2,9.21,418500.0,9.2,9.21,9.2,9.21,418500.0
2013-07-08 10:20:00,9.21,9.21,9.18,9.19,351700.0,9.21,9.21,9.18,9.19,351700.0
2013-07-08 10:30:00,9.19,9.25,9.18,9.24,902700.0,9.19,9.25,9.18,9.24,902700.0
2013-07-08 10:40:00,9.24,9.27,9.24,9.27,617900.0,9.24,9.27,9.24,9.27,617900.0
2013-07-08 10:50:00,9.27,9.28,9.25,9.26,326000.0,9.27,9.28,9.25,9.26,326000.0
2013-07-08 11:00:00,9.26,9.3,9.25,9.29,351100.0,9.26,9.3,9.25,9.29,351100.0
2013-07-08 11:10:00,9.29,9.29,9.27,9.29,344400.0,9.29,9.29,9.27,9.29,344400.0
2013-07-08 11:20:00,9.29,9.3,9.23,9.24,775000.0,9.29,9.3,9.23,9.24,775000.0
2013-07-08 11:30:00,9.24,9.27,9.21,9.27,509500.0,9.24,9.27,9.21,9.27,509500.0
2013-07-08 11:40:00,9.26,9.28,9.25,9.25,160400.0,9.26,9.28,9.25,9.25,160400.0
2013-07-08 11:50:00,9.25,9.26,9.23,9.24,203200.0,9.25,9.26,9.23,9.24,203200.0
2013-07-08 12:00:00,9.23,9.25,9.22,9.22,150700.0,9.23,9.25,9.22,9.22,150700.0
2013-07-08 12:10:00,9.22,9.24,9.22,9.23,169100.0,9.22,9.24,9.22,9.23,169100.0
2013-07-08 12:20:00,9.23,9.24,9.2,9.21,244600.0,9.23,9.24,9.2,9.21,244600.0
2013-07-08 12:30:00,9.21,9.22,9.2,9.21,210700.0,9.21,9.22,9.2,9.21,210700.0
2013-07-08 12:40:00,9.22,9.22,9.21,9.21,380000.0,9.22,9.22,9.21,9.21,380000.0
2013-07-08 12:50:00,9.22,9.26,9.21,9.24,367900.0,9.22,9.26,9.21,9.24,367900.0
2013-07-08 13:00:00,9.25,9.26,9.24,9.26,53500.0,9.25,9.26,9.24,9.26,53500.0
2013-07-08 13:10:00,9.26,9.26,9.25,9.26,60100.0,9.26,9.26,9.25,9.26,60100.0
2013-07-08 13:20:00,9.26,9.27,9.25,9.27,225800.0,9.26,9.27,9.25,9.27,225800.0
2013-07-08 13:30:00,9.27,9.27,9.24,9.24,601100.0,9.27,9.27,9.24,9.24,601100.0
2013-07-08 13:40:00,9.25,9.27,9.23,9.26,611900.0,9.25,9.27,9.23,9.26,611900.0
2013-07-08 13:50:00,9.26,9.27,9.25,9.27,93600.0,9.26,9.27,9.25,9.27,93600.0
2013-07-08 14:00:00,9.27,9.29,9.26,9.29,154300.0,9.27,9.29,9.26,9.29,154300.0
2013-07-08 14:10:00,9.29,9.29,9.28,9.29,122900.0,9.29,9.29,9.28,9.29,122900.0
2013-07-08 14:20:00,9.28,9.3,9.28,9.29,192500.0,9.28,9.3,9.28,9.29,192500.0
2013-07-08 14:30:00,9.3,9.3,9.29,9.3,84500.0,9.3,9.3,9.29,9.3,84500.0
2013-07-08 14:40:00,9.29,9.3,9.29,9.3,96400.0,9.29,9.3,9.29,9.3,96400.0
2013-07-08 14:50:00,9.3,9.33,9.29,9.31,288400.0,9.3,9.33,9.29,9.31,288400.0
2013-07-08 15:00:00,9.32,9.32,9.28,9.3,372100.0,9.32,9.32,9.28,9.3,372100.0
2013-07-08 15:10:00,9.3,9.3,9.29,9.3,86900.0,9.3,9.3,9.29,9.3,86900.0
2013-07-08 15:20:00,9.3,9.32,9.29,9.32,272900.0,9.3,9.32,9.29,9.32,272900.0
2013-07-08 15:30:00,9.32,9.34,9.31,9.33,337200.0,9.32,9.34,9.31,9.33,337200.0
2013-07-08 15:40:00,9.34,9.37,9.33,9.35,759400.0,9.34,9.37,9.33,9.35,759400.0
2013-07-08 15:50:00,9.35,9.37,9.32,9.37,1205900.0,9.35,9.37,9.32,9.37,1205900.0
2013-07-09 09:30:00,9.32,9.37,9.25,9.26,835000.0,9.32,9.37,9.25,9.26,835000.0
2013-07-09 09:40:00,9.27,9.27,9.21,9.21,923000.0,9.27,9.27,9.21,9.21,923000.0
2013-07-09 09:50:00,9.22,9.25,9.21,9.23,627100.0,9.22,9.25,9.21,9.23,627100.0
2013-07-09 10:00:00,9.22,9.24,9.17,9.19,491100.0,9.22,9.24,9.17,9.19,491100.0
2013-07-09 10:10:00,9.19,9.22,9.18,9.2,237800.0,9.19,9.22,9.18,9.2,237800.0
2013-07-09 10:20:00,9.21,9.23,9.2,9.21,434200.0,9.21,9.23,9.2,9.21,434200.0
2013-07-09 10:30:00,9.21,9.22,9.19,9.2,732100.0,9.21,9.22,9.19,9.2,732100.0
2013-07-09 10:40:00,9.2,9.26,9.19,9.25,1112600.0,9.2,9.26,9.19,9.25,1112600.0
2013-07-09 10:50:00,9.24,9.25,9.21,9.23,627100.0,9.24,9.25,9.21,9.23,627100.0
2013-07-09 11:00:00,9.23,9.24,9.2,9.21,841700.0,9.23,9.24,9.2,9.21,841700.0
2013-07-09 11:10:00,9.22,9.22,9.19,9.2,369600.0,9.22,9.22,9.19,9.2,369600.0
2013-07-09 11:20:00,9.2,9.22,9.19,9.22,157500.0,9.2,9.22,9.19,9.22,157500.0
2013-07-09 11:30:00,9.21,9.23,9.21,9.22,158100.0,9.21,9.23,9.21,9.22,158100.0
2013-07-09 11:40:00,9.23,9.23,9.22,9.23,180700.0,9.23,9.23,9.22,9.23,180700.0
2013-07-09 11:50:00,9.23,9.24,9.18,9.21,452800.0,9.23,9.24,9.18,9.21,452800.0
2013-07-09 12:00:00,9.2,9.21,9.16,9.16,1671300.0,9.2,9.21,9.16,9.16,1671300.0
2013-07-09 12:10:00,9.17,9.18,9.16,9.18,81700.0,9.17,9.18,9.16,9.18,81700.0
2013-07-09 12:20:00,9.18,9.18,9.17,9.18,37500.0,9.18,9.18,9.17,9.18,37500.0
2013-07-09 12:30:00,9.18,9.19,9.17,9.19,194600.0,9.18,9.19,9.17,9.19,194600.0
2013-07-09 12:40:00,9.19,9.19,9.17,9.18,170900.0,9.19,9.19,9.17,9.18,170900.0
2013-07-09 12:50:00,9.17,9.18,9.17,9.18,373000.0,9.17,9.18,9.17,9.18,373000.0
2013-07-09 13:00:00,9.18,9.19,9.17,9.19,175500.0,9.18,9.19,9.17,9.19,175500.0
2013-07-09 13:10:00,9.19,9.19,9.18,9.19,60700.0,9.19,9.19,9.18,9.19,60700.0
2013-07-09 13:20:00,9.19,9.19,9.18,9.19,36200.0,9.19,9.19,9.18,9.19,36200.0
2013-07-09 13:30:00,9.19,9.2,9.17,9.18,583500.0,9.19,9.2,9.17,9.18,583500.0
2013-07-09 13:40:00,9.19,9.2,9.18,9.2,198700.0,9.19,9.2,9.18,9.2,198700.0
2013-07-09 13:50:00,9.2,9.2,9.18,9.2,151700.0,9.2,9.2,9.18,9.2,151700.0
2013-07-09 14:00:00,9.2,9.2,9.18,9.19,399700.0,9.2,9.2,9.18,9.19,399700.0
2013-07-09 14:10:00,9.19,9.19,9.17,9.18,216100.0,9.19,9.19,9.17,9.18,216100.0
2013-07-09 14:20:00,9.17,9.18,9.16,9.16,249500.0,9.17,9.18,9.16,9.16,249500.0
2013-07-09 14:30:00,9.17,9.18,9.16,9.18,157700.0,9.17,9.18,9.16,9.18,157700.0
2013-07-09 14:40:00,9.18,9.19,9.17,9.17,444100.0,9.18,9.19,9.17,9.17,444100.0
2013-07-09 14:50:00,9.17,9.19,9.16,9.18,1207600.0,9.17,9.19,9.16,9.18,1207600.0
2013-07-09 15:00:00,9.18,9.2,9.17,9.18,414400.0,9.18,9.2,9.17,9.18,414400.0
2013-07-09 15:10:00,9.19,9.21,9.17,9.18,555700.0,9.19,9.21,9.17,9.18,555700.0
2013-07-09 15:20:00,9.18,9.19,9.17,9.19,438400.0,9.18,9.19,9.17,9.19,438400.0
2013-07-09 15:30:00,9.19,9.2,9.18,9.2,306400.0,9.19,9.2,9.18,9.2,306400.0
2013-07-09 15:40:00,9.2,9.2,9.17,9.17,394900.0,9.2,9.2,9.17,9.17,394900.0
2013-07-09 15:50:00,9.17,9.18,9.15,9.16,1228300.0,9.17,9.18,9.15,9.16,1228300.0
2013-07-10 09:30:00,9.13,9.18,9.12,9.15,494600.0,9.13,9.18,9.12,9.15,494600.0
2013-07-10 09:40:00,9.15,9.19,9.15,9.18,198000.0,9.15,9.19,9.15,9.18,198000.0
2013-07-10 09:50:00,9.19,9.19,9.14,9.17,280300.0,9.19,9.19,9.14,9.17,280300.0
2013-07-10 10:00:00,9.17,9.17,9.13,9.16,904000.0,9.17,9.17,9.13,9.16,904000.0
2013-07-10 10:10:00,9.16,9.17,9.1,9.12,1690700.0,9.16,9.17,9.1,9.12,1690700.0
2013-07-10 10:20:00,9.12,9.17,9.11,9.14,847800.0,9.12,9.17,9.11,9.14,847800.0
2013-07-10 10:30:00,9.14,9.24,9.14,9.24,643300.0,9.14,9.24,9.14,9.24,643300.0
2013-07-10 10:40:00,9.24,9.27,9.22,9.24,484800.0,9.24,9.27,9.22,9.24,484800.0
2013-07-10 10:50:00,9.25,9.25,9.18,9.2,1189000.0,9.25,9.25,9.18,9.2,1189000.0
2013-07-10 11:00:00,9.2,9.21,9.19,9.2,322800.0,9.2,9.21,9.19,9.2,322800.0
2013-07-10 11:10:00,9.2,9.2,9.17,9.2,296900.0,9.2,9.2,9.17,9.2,296900.0
2013-07-10 11:20:00,9.21,9.21,9.19,9.2,111700.0,9.21,9.21,9.19,9.2,111700.0
2013-07-10 11:30:00,9.19,9.21,9.18,9.2,326200.0,9.19,9.21,9.18,9.2,326200.0
2013-07-10 11:40:00,9.2,9.2,9.17,9.19,328300.0,9.2,9.2,9.17,9.19,328300.0
2013-07-10 11:50:00,9.19,9.19,9.17,9.18,101600.0,9.19,9.19,9.17,9.18,101600.0
2013-07-10 12:00:00,9.18,9.19,9.18,9.19,53300.0,9.18,9.19,9.18,9.19,53300.0
2013-07-10 12:10:00,9.19,9.19,9.18,9.19,22300.0,9.19,9.19,9.18,9.19,22300.0
2013-07-10 12:20:00,9.19,9.2,9.18,9.2,87100.0,9.19,9.2,9.18,9.2,87100.0
2013-07-10 12:30:00,9.2,9.21,9.19,9.21,211300.0,9.2,9.21,9.19,9.21,211300.0
2013-07-10 12:40:00,9.21,9.22,9.2,9.22,53000.0,9.21,9.22,9.2,9.22,53000.0
2013-07-10 12:50:00,9.21,9.22,9.2,9.2,74000.0,9.21,9.22,9.2,9.2,74000.0
2013-07-10 13:00:00,9.2,9.21,9.2,9.21,22900.0,9.2,9.21,9.2,9.21,22900.0
2013-07-10 13:10:00,9.2,9.24,9.2,9.22,715400.0,9.2,9.24,9.2,9.22,715400.0
2013-07-10 13:20:00,9.21,9.22,9.2,9.21,108100.0,9.21,9.22,9.2,9.21,108100.0
2013-07-10 13:30:00,9.22,9.23,9.21,9.23,91000.0,9.22,9.23,9.21,9.23,91000.0
2013-07-10 13:40:00,9.22,9.23,9.21,9.22,108600.0,9.22,9.23,9.21,9.22,108600.0
2013-07-10 13:50:00,9.22,9.24,9.21,9.22,350400.0,9.22,9.24,9.21,9.22,350400.0
2013-07-10 14:00:00,9.22,9.27,9.21,9.24,766700.0,9.22,9.27,9.21,9.24,766700.0
2013-07-10 14:10:00,9.24,9.25,9.22,9.23,421200.0,9.24,9.25,9.22,9.23,421200.0
2013-07-10 14:20:00,9.23,9.23,9.19,9.19,228100.0,9.23,9.23,9.19,9.19,228100.0
2013-07-10 14:30:00,9.2,9.22,9.18,9.19,181200.0,9.2,9.22,9.18,9.19,181200.0
2013-07-10 14:40:00,9.2,9.21,9.16,9.17,446100.0,9.2,9.21,9.16,9.17,446100.0
2013-07-10 14:50:00,9.17,9.21,9.17,9.2,548400.0,9.17,9.21,9.17,9.2,548400.0
2013-07-10 15:00:00,9.2,9.22,9.19,9.2,295500.0,9.2,9.22,9.19,9.2,295500.0
2013-07-10 15:10:00,9.19,9.21,9.18,9.19,1029900.0,9.19,9.21,9.18,9.19,1029900.0
2013-07-10 15:20:00,9.19,9.21,9.17,9.19,920400.0,9.19,9.21,9.17,9.19,920400.0
2013-07-10 15:30:00,9.19,9.2,9.17,9.19,423500.0,9.19,9.2,9.17,9.19,423500.0
2013-07-10 15:40:00,9.19,9.24,9.19,9.2,1088300.0,9.19,9.24,9.19,9.2,1088300.0
2013-07-10 15:50:00,9.21,9.23,9.2,9.22,879200.0,9.21,9.23,9.2,9.22,879200.0
2013-07-11 09:30:00,9.35,9.35,9.24,9.28,414400.0,9.35,9.35,9.24,9.28,414400.0
2013-07-11 09:40:00,9.28,9.29,9.21,9.22,338700.0,9.28,9.29,9.21,9.22,338700.0
2013-07-11 09:50:00,9.22,9.27,9.19,9.22,424000.0,9.22,9.27,9.19,9.22,424000.0
2013-07-11 10:00:00,9.22,9.25,9.22,9.24,699200.0,9.22,9.25,9.22,9.24,699200.0
2013-07-11 10:10:00,9.24,9.27,9.22,9.23,433700.0,9.24,9.27,9.22,9.23,433700.0
2013-07-11 10:20:00,9.24,9.25,9.23,9.25,318500.0,9.24,9.25,9.23,9.25,318500.0
2013-07-11 10:30:00,9.25,9.25,9.22,9.22,108100.0,9.25,9.25,9.22,9.22,108100.0
2013-07-11 10:40:00,9.22,9.23,9.2,9.22,396400.0,9.22,9.23,9.2,9.22,396400.0
2013-07-11 10:50:00,9.22,9.23,9.21,9.22,101100.0,9.22,9.23,9.21,9.22,101100.0
2013-07-11 11:00:00,9.22,9.25,9.21,9.23,395300.0,9.22,9.25,9.21,9.23,395300.0
2013-07-11 11:10:00,9.22,9.25,9.21,9.23,576200.0,9.22,9.25,9.21,9.23,576200.0
2013-07-11 11:20:00,9.23,9.26,9.22,9.24,242400.0,9.23,9.26,9.22,9.24,242400.0
2013-07-11 11:30:00,9.24,9.28,9.24,9.27,385600.0,9.24,9.28,9.24,9.27,385600.0
2013-07-11 11:40:00,9.27,9.3,9.26,9.28,148200.0,9.27,9.3,9.26,9.28,148200.0
2013-07-11 11:50:00,9.28,9.3,9.28,9.29,132900.0,9.28,9.3,9.28,9.29,132900.0
2013-07-11 12:00:00,9.3,9.3,9.28,9.29,64700.0,9.3,9.3,9.28,9.29,64700.0
2013-07-11 12:10:00,9.29,9.29,9.28,9.29,125100.0,9.29,9.29,9.28,9.29,125100.0
2013-07-11 12:20:00,9.29,9.29,9.28,9.29,54700.0,9.29,9.29,9.28,9.29,54700.0
2013-07-11 12:30:00,9.28,9.3,9.28,9.29,106800.0,9.28,9.3,9.28,9.29,106800.0
2013-07-11 12:40:00,9.3,9.32,9.29,9.31,137600.0,9.3,9.32,9.29,9.31,137600.0
2013-07-11 12:50:00,9.32,9.32,9.3,9.3,85400.0,9.32,9.32,9.3,9.3,85400.0
2013-07-11 13:00:00,9.3,9.31,9.3,9.3,54900.0,9.3,9.31,9.3,9.3,54900.0
2013-07-11 13:10:00,9.3,9.33,9.29,9.33,198100.0,9.3,9.33,9.29,9.33,198100.0
2013-07-11 13:20:00,9.33,9.35,9.32,9.35,127900.0,9.33,9.35,9.32,9.35,127900.0
2013-07-11 13:30:00,9.35,9.38,9.33,9.38,791700.0,9.35,9.38,9.33,9.38,791700.0
2013-07-11 13:40:00,9.38,9.39,9.36,9.38,336700.0,9.38,9.39,9.36,9.38,336700.0
2013-07-11 13:50:00,9.38,9.42,9.38,9.42,385400.0,9.38,9.42,9.38,9.42,385400.0
2013-07-11 14:00:00,9.42,9.44,9.39,9.39,569100.0,9.42,9.44,9.39,9.39,569100.0
2013-07-11 14:10:00,9.39,9.43,9.39,9.41,391300.0,9.39,9.43,9.39,9.41,391300.0
2013-07-11 14:20:00,9.42,9.48,9.42,9.47,1194500.0,9.42,9.48,9.42,9.47,1194500.0
2013-07-11 14:30:00,9.47,9.49,9.45,9.45,234100.0,9.47,9.49,9.45,9.45,234100.0
2013-07-11 14:40:00,9.45,9.46,9.43,9.43,95800.0,9.45,9.46,9.43,9.43,95800.0
2013-07-11 14:50:00,9.44,9.47,9.43,9.44,377700.0,9.44,9.47,9.43,9.44,377700.0
2013-07-11 15:00:00,9.45,9.46,9.44,9.45,158000.0,9.45,9.46,9.44,9.45,158000.0
2013-07-11 15:10:00,9.45,9.45,9.44,9.45,95200.0,9.45,9.45,9.44,9.45,95200.0
2013-07-11 15:20:00,9.44,9.48,9.44,9.46,925700.0,9.44,9.48,9.44,9.46,925700.0
2013-07-11 15:30:00,9.46,9.46,9.44,9.45,382500.0,9.46,9.46,9.44,9.45,382500.0
2013-07-11 15:40:00,9.45,9.5,9.44,9.49,580000.0,9.45,9.5,9.44,9.49,580000.0
2013-07-11 15:50:00,9.49,9.5,9.45,9.46,1192800.0,9.49,9.5,9.45,9.46,1192800.0
2013-07-12 09:30:00,9.43,9.47,9.38,9.46,826600.0,9.43,9.47,9.38,9.46,826600.0
2013-07-12 09:40:00,9.45,9.49,9.45,9.48,641400.0,9.45,9.49,9.45,9.48,641400.0
2013-07-12 09:50:00,9.48,9.6,9.48,9.59,1612600.0,9.48,9.6,9.48,9.59,1612600.0
2013-07-12 10:00:00,9.59,9.7,9.55,9.65,2303500.0,9.59,9.7,9.55,9.65,2303500.0
2013-07-12 10:10:00,9.65,9.67,9.6,9.64,971900.0,9.65,9.67,9.6,9.64,971900.0
2013-07-12 10:20:00,9.63,9.64,9.59,9.6,442000.0,9.63,9.64,9.59,9.6,442000.0
2013-07-12 10:30:00,9.6,9.6,9.56,9.57,249000.0,9.6,9.6,9.56,9.57,249000.0
2013-07-12 10:40:00,9.56,9.59,9.55,9.56,153600.0,9.56,9.59,9.55,9.56,153600.0
2013-07-12 10:50:00,9.55,9.59,9.54,9.55,1038800.0,9.55,9.59,9.54,9.55,1038800.0
2013-07-12 11:00:00,9.55,9.57,9.54,9.56,495000.0,9.55,9.57,9.54,9.56,495000.0
2013-07-12 11:10:00,9.56,9.6,9.56,9.58,428000.0,9.56,9.6,9.56,9.58,428000.0
2013-07-12 11:20:00,9.58,9.59,9.56,9.57,279900.0,9.58,9.59,9.56,9.57,279900.0
2013-07-12 11:30:00,9.57,9.58,9.55,9.57,223800.0,9.57,9.58,9.55,9.57,223800.0
2013-07-12 11:40:00,9.57,9.58,9.55,9.57,250700.0,9.57,9.58,9.55,9.57,250700.0
2013-07-12 11:50:00,9.57,9.58,9.56,9.57,146400.0,9.57,9.58,9.56,9.57,146400.0
2013-07-12 12:00:00,9.57,9.58,9.56,9.58,36400.0,9.57,9.58,9.56,9.58,36400.0
2013-07-12 12:10:00,9.58,9.59,9.57,9.58,100300.0,9.58,9.59,9.57,9.58,100300.0
2013-07-12 12:20:00,9.58,9.6,9.57,9.6,128400.0,9.58,9.6,9.57,9.6,128400.0
2013-07-12 12:30:00,9.6,9.62,9.58,9.59,242700.0,9.6,9.62,9.58,9.59,242700.0
2013-07-12 12:40:00,9.59,9.6,9.58,9.59,92600.0,9.59,9.6,9.58,9.59,92600.0
2013-07-12 12:50:00,9.59,9.6,9.58,9.59,264700.0,9.59,9.6,9.58,9.59,264700.0
2013-07-12 13:00:00,9.59,9.59,9.56,9.58,120900.0,9.59,9.59,9.56,9.58,120900.0
2013-07-12 13:10:00,9.58,9.6,9.57,9.59,124800.0,9.58,9.6,9.57,9.59,124800.0
2013-07-12 13:20:00,9.59,9.59,9.58,9.59,56900.0,9.59,9.59,9.58,9.59,56900.0
2013-07-12 13:30:00,9.59,9.59,9.58,9.59,65700.0,9.59,9.59,9.58,9.59,65700.0
2013-07-12 13:40:00,9.59,9.6,9.58,9.59,89900.0,9.59,9.6,9.58,9.59,89900.0
2013-07-12 13:50:00,9.59,9.6,9.58,9.59,136500.0,9.59,9.6,9.58,9.59,136500.0
2013-07-12 14:00:00,9.59,9.6,9.56,9.57,271800.0,9.59,9.6,9.56,9.57,271800.0
2013-07-12 14:10:00,9.57,9.59,9.56,9.59,211500.0,9.57,9.59,9.56,9.59,211500.0
2013-07-12 14:20:00,9.59,9.59,9.58,9.59,102700.0,9.59,9.59,9.58,9.59,102700.0
2013-07-12 14:30:00,9.59,9.59,9.58,9.59,95000.0,9.59,9.59,9.58,9.59,95000.0
2013-07-12 14:40:00,9.59,9.6,9.58,9.59,188300.0,9.59,9.6,9.58,9.59,188300.0
2013-07-12 14:50:00,9.59,9.6,9.58,9.6,137600.0,9.59,9.6,9.58,9.6,137600.0
2013-07-12 15:00:00,9.6,9.6,9.59,9.6,70200.0,9.6,9.6,9.59,9.6,70200.0
2013-07-12 15:10:00,9.59,9.61,9.58,9.6,438600.0,9.59,9.61,9.58,9.6,438600.0
2013-07-12 15:20:00,9.6,9.6,9.59,9.6,107900.0,9.6,9.6,9.59,9.6,107900.0
2013-07-12 15:30:00,9.6,9.6,9.59,9.6,113300.0,9.6,9.6,9.59,9.6,113300.0
2013-07-12 15:40:00,9.59,9.62,9.59,9.6,727200.0,9.59,9.62,9.59,9.6,727200.0
2013-07-12 15:50:00,9.6,9.61,9.59,9.6,451500.0,9.6,9.61,9.59,9.6,451500.0
2013-07-15 09:30:00,9.59,9.61,9.53,9.54,643200.0,9.59,9.61,9.53,9.54,643200.0
2013-07-15 09:40:00,9.55,9.55,9.48,9.53,419200.0,9.55,9.55,9.48,9.53,419200.0
2013-07-15 09:50:00,9.53,9.54,9.5,9.53,347300.0,9.53,9.54,9.5,9.53,347300.0
2013-07-15 10:00:00,9.53,9.55,9.53,9.54,206100.0,9.53,9.55,9.53,9.54,206100.0
2013-07-15 10:10:00,9.54,9.54,9.51,9.52,446900.0,9.54,9.54,9.51,9.52,446900.0
2013-07-15 10:20:00,9.52,9.53,9.51,9.52,119100.0,9.52,9.53,9.51,9.52,119100.0
2013-07-15 10:30:00,9.53,9.53,9.51,9.53,230300.0,9.53,9.53,9.51,9.53,230300.0
2013-07-15 10:40:00,9.53,9.54,9.52,9.54,50000.0,9.53,9.54,9.52,9.54,50000.0
2013-07-15 10:50:00,9.54,9.54,9.53,9.54,104100.0,9.54,9.54,9.53,9.54,104100.0
2013-07-15 11:00:00,9.54,9.57,9.53,9.56,275000.0,9.54,9.57,9.53,9.56,275000.0
2013-07-15 11:10:00,9.56,9.59,9.55,9.58,154200.0,9.56,9.59,9.55,9.58,154200.0
2013-07-15 11:20:00,9.58,9.59,9.56,9.58,206000.0,9.58,9.59,9.56,9.58,206000.0
2013-07-15 11:30:00,9.58,9.62,9.57,9.6,457700.0,9.58,9.62,9.57,9.6,457700.0
2013-07-15 11:40:00,9.61,9.62,9.59,9.59,90100.0,9.61,9.62,9.59,9.59,90100.0
2013-07-15 11:50:00,9.6,9.6,9.58,9.59,63200.0,9.6,9.6,9.58,9.59,63200.0
2013-07-15 12:00:00,9.6,9.6,9.59,9.6,27200.0,9.6,9.6,9.59,9.6,27200.0
2013-07-15 12:10:00,9.6,9.6,9.58,9.59,36600.0,9.6,9.6,9.58,9.59,36600.0
2013-07-15 12:20:00,9.58,9.59,9.58,9.58,23900.0,9.58,9.59,9.58,9.58,23900.0
2013-07-15 12:30:00,9.59,9.59,9.58,9.58,47600.0,9.59,9.59,9.58,9.58,47600.0
2013-07-15 12:40:00,9.58,9.59,9.57,9.57,47700.0,9.58,9.59,9.57,9.57,47700.0
2013-07-15 12:50:00,9.57,9.58,9.57,9.58,37300.0,9.57,9.58,9.57,9.58,37300.0
2013-07-15 13:00:00,9.57,9.59,9.56,9.59,127400.0,9.57,9.59,9.56,9.59,127400.0
2013-07-15 13:10:00,9.59,9.6,9.58,9.6,30100.0,9.59,9.6,9.58,9.6,30100.0
2013-07-15 13:20:00,9.6,9.6,9.58,9.58,78800.0,9.6,9.6,9.58,9.58,78800.0
2013-07-15 13:30:00,9.59,9.59,9.58,9.59,30900.0,9.59,9.59,9.58,9.59,30900.0
2013-07-15 13:40:00,9.59,9.59,9.58,9.58,72500.0,9.59,9.59,9.58,9.58,72500.0
2013-07-15 13:50:00,9.59,9.59,9.58,9.59,36100.0,9.59,9.59,9.58,9.59,36100.0
2013-07-15 14:00:00,9.58,9.59,9.58,9.58,74400.0,9.58,9.59,9.58,9.58,74400.0
2013-07-15 14:10:00,9.59,9.61,9.59,9.6,282600.0,9.59,9.61,9.59,9.6,282600.0
2013-07-15 14:20:00,9.59,9.6,9.58,9.59,100400.0,9.59,9.6,9.58,9.59,100400.0
2013-07-15 14:30:00,9.58,9.59,9.57,9.57,129800.0,9.58,9.59,9.57,9.57,129800.0
2013-07-15 14:40:00,9.58,9.58,9.57,9.57,27900.0,9.58,9.58,9.57,9.57,27900.0
2013-07-15 14:50:00,9.58,9.58,9.56,9.57,154000.0,9.58,9.58,9.56,9.57,154000.0
2013-07-15 15:00:00,9.57,9.58,9.56,9.57,321000.0,9.57,9.58,9.56,9.57,321000.0
2013-07-15 15:10:00,9.57,9.58,9.56,9.57,153000.0,9.57,9.58,9.56,9.57,153000.0
2013-07-15 15:20:00,9.56,9.57,9.56,9.57,82200.0,9.56,9.57,9.56,9.57,82200.0
2013-07-15 15:30:00,9.57,9.59,9.56,9.58,873600.0,9.57,9.59,9.56,9.58,873600.0
2013-07-15 15:40:00,9.58,9.6,9.58,9.6,234100.0,9.58,9.6,9.58,9.6,234100.0
2013-07-15 15:50:00,9.59,9.6,9.57,9.58,761000.0,9.59,9.6,9.57,9.58,761000.0
2013-07-16 09:30:00,9.59,9.59,9.53,9.58,212800.0,9.59,9.59,9.53,9.58,212800.0
2013-07-16 09:40:00,9.57,9.61,9.53,9.54,183100.0,9.57,9.61,9.53,9.54,183100.0
2013-07-16 09:50:00,9.54,9.57,9.53,9.56,325000.0,9.54,9.57,9.53,9.56,325000.0
2013-07-16 10:00:00,9.56,9.62,9.56,9.6,257400.0,9.56,9.62,9.56,9.6,257400.0
2013-07-16 10:10:00,9.6,9.61,9.57,9.6,207300.0,9.6,9.61,9.57,9.6,207300.0
2013-07-16 10:20:00,9.6,9.6,9.56,9.58,155200.0,9.6,9.6,9.56,9.58,155200.0
2013-07-16 10:30:00,9.59,9.59,9.56,9.58,165600.0,9.59,9.59,9.56,9.58,165600.0
2013-07-16 10:40:00,9.58,9.59,9.55,9.56,316600.0,9.58,9.59,9.55,9.56,316600.0
2013-07-16 10:50:00,9.55,9.57,9.5,9.5,462400.0,9.55,9.57,9.5,9.5,462400.0
2013-07-16 11:00:00,9.5,9.51,9.48,9.49,145000.0,9.5,9.51,9.48,9.49,145000.0
2013-07-16 11:10:00,9.49,9.5,9.47,9.49,268300.0,9.49,9.5,9.47,9.49,268300.0
2013-07-16 11:20:00,9.49,9.5,9.48,9.49,142000.0,9.49,9.5,9.48,9.49,142000.0
2013-07-16 11:30:00,9.49,9.49,9.47,9.48,62600.0,9.49,9.49,9.47,9.48,62600.0
2013-07-16 11:40:00,9.47,9.48,9.46,9.47,92100.0,9.47,9.48,9.46,9.47,92100.0
2013-07-16 11:50:00,9.47,9.49,9.47,9.49,76800.0,9.47,9.49,9.47,9.49,76800.0
2013-07-16 12:00:00,9.49,9.5,9.48,9.48,74800.0,9.49,9.5,9.48,9.48,74800.0
2013-07-16 12:10:00,9.49,9.5,9.47,9.49,394700.0,9.49,9.5,9.47,9.49,394700.0
2013-07-16 12:20:00,9.49,9.49,9.48,9.49,34800.0,9.49,9.49,9.48,9.49,34800.0
2013-07-16 12:30:00,9.49,9.49,9.48,9.49,13600.0,9.49,9.49,9.48,9.49,13600.0
2013-07-16 12:40:00,9.49,9.49,9.46,9.46,89700.0,9.49,9.49,9.46,9.46,89700.0
2013-07-16 12:50:00,9.46,9.47,9.46,9.46,11900.0,9.46,9.47,9.46,9.46,11900.0
2013-07-16 13:00:00,9.46,9.46,9.43,9.44,88900.0,9.46,9.46,9.43,9.44,88900.0
2013-07-16 13:10:00,9.44,9.44,9.42,9.44,121800.0,9.44,9.44,9.42,9.44,121800.0
2013-07-16 13:20:00,9.44,9.45,9.44,9.45,39100.0,9.44,9.45,9.44,9.45,39100.0
2013-07-16 13:30:00,9.44,9.48,9.43,9.47,243900.0,9.44,9.48,9.43,9.47,243900.0
2013-07-16 13:40:00,9.47,9.48,9.47,9.47,86300.0,9.47,9.48,9.47,9.47,86300.0
2013-07-16 13:50:00,9.48,9.48,9.47,9.48,16900.0,9.48,9.48,9.47,9.48,16900.0
2013-07-16 14:00:00,9.48,9.49,9.47,9.49,68700.0,9.48,9.49,9.47,9.49,68700.0
2013-07-16 14:10:00,9.49,9.5,9.48,9.49,72300.0,9.49,9.5,9.48,9.49,72300.0
2013-07-16 14:20:00,9.49,9.49,9.46,9.48,162500.0,9.49,9.49,9.46,9.48,162500.0
2013-07-16 14:30:00,9.48,9.48,9.46,9.46,44100.0,9.48,9.48,9.46,9.46,44100.0
2013-07-16 14:40:00,9.46,9.47,9.46,9.46,135800.0,9.46,9.47,9.46,9.46,135800.0
2013-07-16 14:50:00,9.47,9.47,9.45,9.45,119300.0,9.47,9.47,9.45,9.45,119300.0
2013-07-16 15:00:00,9.45,9.45,9.43,9.44,55600.0,9.45,9.45,9.43,9.44,55600.0
2013-07-16 15:10:00,9.44,9.45,9.43,9.43,90100.0,9.44,9.45,9.43,9.43,90100.0
2013-07-16 15:20:00,9.43,9.44,9.42,9.44,68000.0,9.43,9.44,9.42,9.44,68000.0
2013-07-16 15:30:00,9.44,9.46,9.44,9.46,215700.0,9.44,9.46,9.44,9.46,215700.0
2013-07-16 15:40:00,9.46,9.47,9.45,9.47,123400.0,9.46,9.47,9.45,9.47,123400.0
2013-07-16 15:50:00,9.47,9.47,9.46,9.46,485500.0,9.47,9.47,9.46,9.46,485500.0
2013-07-17 09:30:00,9.51,9.57,9.48,9.57,392600.0,9.51,9.57,9.48,9.57,392600.0
2013-07-17 09:40:00,9.56,9.61,9.55,9.6,1017300.0,9.56,9.61,9.55,9.6,1017300.0
2013-07-17 09:50:00,9.59,9.6,9.54,9.6,278700.0,9.59,9.6,9.54,9.6,278700.0
2013-07-17 10:00:00,9.6,9.6,9.58,9.59,197200.0,9.6,9.6,9.58,9.59,197200.0
2013-07-17 10:10:00,9.59,9.59,9.55,9.57,433500.0,9.59,9.59,9.55,9.57,433500.0
2013-07-17 10:20:00,9.57,9.62,9.57,9.62,1469300.0,9.57,9.62,9.57,9.62,1469300.0
2013-07-17 10:30:00,9.62,9.68,9.62,9.64,561000.0,9.62,9.68,9.62,9.64,561000.0
2013-07-17 10:40:00,9.64,9.66,9.62,9.65,442900.0,9.64,9.66,9.62,9.65,442900.0
2013-07-17 10:50:00,9.65,9.74,9.63,9.72,1594800.0,9.65,9.74,9.63,9.72,1594800.0
2013-07-17 11:00:00,9.72,9.8,9.72,9.76,1563000.0,9.72,9.8,9.72,9.76,1563000.0
2013-07-17 11:10:00,9.76,9.79,9.73,9.74,902000.0,9.76,9.79,9.73,9.74,902000.0
2013-07-17 11:20:00,9.74,9.77,9.73,9.76,1409500.0,9.74,9.77,9.73,9.76,1409500.0
2013-07-17 11:30:00,9.75,9.76,9.69,9.7,366800.0,9.75,9.76,9.69,9.7,366800.0
2013-07-17 11:40:00,9.7,9.7,9.67,9.67,71700.0,9.7,9.7,9.67,9.67,71700.0
2013-07-17 11:50:00,9.68,9.68,9.63,9.66,373400.0,9.68,9.68,9.63,9.66,373400.0
2013-07-17 12:00:00,9.66,9.68,9.66,9.68,62200.0,9.66,9.68,9.66,9.68,62200.0
2013-07-17 12:10:00,9.68,9.72,9.68,9.72,198200.0,9.68,9.72,9.68,9.72,198200.0
2013-07-17 12:20:00,9.72,9.72,9.65,9.66,1007800.0,9.72,9.72,9.65,9.66,1007800.0
2013-07-17 12:30:00,9.65,9.66,9.62,9.63,91500.0,9.65,9.66,9.62,9.63,91500.0
2013-07-17 12:40:00,9.62,9.65,9.61,9.63,407200.0,9.62,9.65,9.61,9.63,407200.0
2013-07-17 12:50:00,9.63,9.63,9.61,9.62,148200.0,9.63,9.63,9.61,9.62,148200.0
2013-07-17 13:00:00,9.62,9.62,9.58,9.6,549700.0,9.62,9.62,9.58,9.6,549700.0
2013-07-17 13:10:00,9.6,9.62,9.6,9.62,172800.0,9.6,9.62,9.6,9.62,172800.0
2013-07-17 13:20:00,9.62,9.62,9.58,9.58,226500.0,9.62,9.62,9.58,9.58,226500.0
2013-07-17 13:30:00,9.58,9.61,9.58,9.61,98100.0,9.58,9.61,9.58,9.61,98100.0
2013-07-17 13:40:00,9.6,9.61,9.59,9.6,91500.0,9.6,9.61,9.59,9.6,91500.0
2013-07-17 13:50:00,9.6,9.61,9.58,9.59,257800.0,9.6,9.61,9.58,9.59,257800.0
2013-07-17 14:00:00,9.59,9.6,9.58,9.6,54700.0,9.59,9.6,9.58,9.6,54700.0
2013-07-17 14:10:00,9.59,9.61,9.58,9.6,101500.0,9.59,9.61,9.58,9.6,101500.0
2013-07-17 14:20:00,9.6,9.6,9.58,9.59,60800.0,9.6,9.6,9.58,9.59,60800.0
2013-07-17 14:30:00,9.59,9.59,9.58,9.59,16000.0,9.59,9.59,9.58,9.59,16000.0
2013-07-17 14:40:00,9.58,9.59,9.54,9.55,163800.0,9.58,9.59,9.54,9.55,163800.0
2013-07-17 14:50:00,9.55,9.57,9.54,9.55,163000.0,9.55,9.57,9.54,9.55,163000.0
2013-07-17 15:00:00,9.55,9.55,9.54,9.55,252500.0,9.55,9.55,9.54,9.55,252500.0
2013-07-17 15:10:00,9.54,9.55,9.51,9.53,433100.0,9.54,9.55,9.51,9.53,433100.0
2013-07-17 15:20:00,9.53,9.54,9.53,9.54,256600.0,9.53,9.54,9.53,9.54,256600.0
2013-07-17 15:30:00,9.54,9.54,9.52,9.53,730200.0,9.54,9.54,9.52,9.53,730200.0
2013-07-17 15:40:00,9.54,9.56,9.52,9.56,739100.0,9.54,9.56,9.52,9.56,739100.0
2013-07-17 15:50:00,9.56,9.56,9.53,9.53,1098600.0,9.56,9.56,9.53,9.53,1098600.0
2013-07-18 09:30:00,9.58,9.66,9.56,9.62,1238200.0,9.58,9.66,9.56,9.62,1238200.0
2013-07-18 09:40:00,9.62,9.66,9.59,9.62,815700.0,9.62,9.66,9.59,9.62,815700.0
2013-07-18 09:50:00,9.63,9.63,9.53,9.53,872600.0,9.63,9.63,9.53,9.53,872600.0
2013-07-18 10:00:00,9.54,9.61,9.54,9.6,471800.0,9.54,9.61,9.54,9.6,471800.0
2013-07-18 10:10:00,9.59,9.6,9.58,9.59,620500.0,9.59,9.6,9.58,9.59,620500.0
2013-07-18 10:20:00,9.59,9.6,9.58,9.59,265700.0,9.59,9.6,9.58,9.59,265700.0
2013-07-18 10:30:00,9.59,9.61,9.57,9.58,319800.0,9.59,9.61,9.57,9.58,319800.0
2013-07-18 10:40:00,9.58,9.63,9.57,9.59,438100.0,9.58,9.63,9.57,9.59,438100.0
2013-07-18 10:50:00,9.59,9.65,9.59,9.64,255200.0,9.59,9.65,9.59,9.64,255200.0
2013-07-18 11:00:00,9.64,9.65,9.62,9.63,216900.0,9.64,9.65,9.62,9.63,216900.0
2013-07-18 11:10:00,9.64,9.64,9.59,9.61,512800.0,9.64,9.64,9.59,9.61,512800.0
2013-07-18 11:20:00,9.61,9.62,9.6,9.6,167400.0,9.61,9.62,9.6,9.6,167400.0
2013-07-18 11:30:00,9.6,9.62,9.59,9.6,136000.0,9.6,9.62,9.59,9.6,136000.0
2013-07-18 11:40:00,9.6,9.6,9.54,9.54,632000.0,9.6,9.6,9.54,9.54,632000.0
2013-07-18 11:50:00,9.55,9.56,9.53,9.56,841000.0,9.55,9.56,9.53,9.56,841000.0
2013-07-18 12:00:00,9.56,9.6,9.55,9.59,917300.0,9.56,9.6,9.55,9.59,917300.0
2013-07-18 12:10:00,9.59,9.62,9.58,9.6,2925800.0,9.59,9.62,9.58,9.6,2925800.0
2013-07-18 12:20:00,9.6,9.61,9.59,9.6,541900.0,9.6,9.61,9.59,9.6,541900.0
2013-07-18 12:30:00,9.6,9.61,9.59,9.6,169000.0,9.6,9.61,9.59,9.6,169000.0
2013-07-18 12:40:00,9.6,9.6,9.54,9.56,266900.0,9.6,9.6,9.54,9.56,266900.0
2013-07-18 12:50:00,9.57,9.59,9.57,9.59,96700.0,9.57,9.59,9.57,9.59,96700.0
2013-07-18 13:00:00,9.59,9.6,9.58,9.6,101300.0,9.59,9.6,9.58,9.6,101300.0
2013-07-18 13:10:00,9.6,9.61,9.57,9.58,187000.0,9.6,9.61,9.57,9.58,187000.0
2013-07-18 13:20:00,9.58,9.58,9.55,9.55,179400.0,9.58,9.58,9.55,9.55,179400.0
2013-07-18 13:30:00,9.55,9.59,9.55,9.58,104900.0,9.55,9.59,9.55,9.58,104900.0
2013-07-18 13:40:00,9.59,9.59,9.57,9.58,108800.0,9.59,9.59,9.57,9.58,108800.0
2013-07-18 13:50:00,9.58,9.59,9.55,9.58,175300.0,9.58,9.59,9.55,9.58,175300.0
2013-07-18 14:00:00,9.58,9.59,9.57,9.58,102100.0,9.58,9.59,9.57,9.58,102100.0
2013-07-18 14:10:00,9.58,9.59,9.58,9.59,149900.0,9.58,9.59,9.58,9.59,149900.0
2013-07-18 14:20:00,9.59,9.6,9.58,9.59,256600.0,9.59,9.6,9.58,9.59,256600.0
2013-07-18 14:30:00,9.59,9.6,9.58,9.6,68100.0,9.59,9.6,9.58,9.6,68100.0
2013-07-18 14:40:00,9.6,9.61,9.59,9.6,132300.0,9.6,9.61,9.59,9.6,132300.0
2013-07-18 14:50:00,9.6,9.6,9.57,9.58,364100.0,9.6,9.6,9.57,9.58,364100.0
2013-07-18 15:00:00,9.58,9.59,9.58,9.59,68800.0,9.58,9.59,9.58,9.59,68800.0
2013-07-18 15:10:00,9.59,9.6,9.58,9.6,71000.0,9.59,9.6,9.58,9.6,71000.0
2013-07-18 15:20:00,9.6,9.6,9.59,9.6,48100.0,9.6,9.6,9.59,9.6,48100.0
2013-07-18 15:30:00,9.6,9.6,9.59,9.6,172700.0,9.6,9.6,9.59,9.6,172700.0
2013-07-18 15:40:00,9.6,9.6,9.59,9.6,130800.0,9.6,9.6,9.59,9.6,130800.0
2013-07-18 15:50:00,9.6,9.6,9.58,9.59,456100.0,9.6,9.6,9.58,9.59,456100.0
2013-07-19 09:30:00,9.61,9.63,9.53,9.53,964100.0,9.61,9.63,9.53,9.53,964100.0
2013-07-19 09:40:00,9.54,9.56,9.53,9.54,125400.0,9.54,9.56,9.53,9.54,125400.0
2013-07-19 09:50:00,9.54,9.56,9.53,9.54,181600.0,9.54,9.56,9.53,9.54,181600.0
2013-07-19 10:00:00,9.55,9.57,9.53,9.54,191700.0,9.55,9.57,9.53,9.54,191700.0
2013-07-19 10:10:00,9.54,9.58,9.54,9.57,101300.0,9.54,9.58,9.54,9.57,101300.0
2013-07-19 10:20:00,9.56,9.57,9.53,9.54,545700.0,9.56,9.57,9.53,9.54,545700.0
2013-07-19 10:30:00,9.54,9.56,9.53,9.54,495100.0,9.54,9.56,9.53,9.54,495100.0
2013-07-19 10:40:00,9.54,9.57,9.53,9.55,472300.0,9.54,9.57,9.53,9.55,472300.0
2013-07-19 10:50:00,9.55,9.57,9.55,9.57,646100.0,9.55,9.57,9.55,9.57,646100.0
2013-07-19 11:00:00,9.57,9.6,9.57,9.6,573700.0,9.57,9.6,9.57,9.6,573700.0
2013-07-19 11:10:00,9.6,9.61,9.59,9.61,178900.0,9.6,9.61,9.59,9.61,178900.0
2013-07-19 11:20:00,9.61,9.65,9.6,9.65,128000.0,9.61,9.65,9.6,9.65,128000.0
2013-07-19 11:30:00,9.65,9.7,9.61,9.63,841600.0,9.65,9.7,9.61,9.63,841600.0
2013-07-19 11:40:00,9.63,9.66,9.63,9.66,282300.0,9.63,9.66,9.63,9.66,282300.0
2013-07-19 11:50:00,9.66,9.66,9.65,9.66,40100.0,9.66,9.66,9.65,9.66,40100.0
2013-07-19 12:00:00,9.66,9.69,9.65,9.68,255300.0,9.66,9.69,9.65,9.68,255300.0
2013-07-19 12:10:00,9.69,9.7,9.68,9.69,127800.0,9.69,9.7,9.68,9.69,127800.0
2013-07-19 12:20:00,9.69,9.69,9.68,9.69,13300.0,9.69,9.69,9.68,9.69,13300.0
2013-07-19 12:30:00,9.69,9.7,9.68,9.69,118400.0,9.69,9.7,9.68,9.69,118400.0
2013-07-19 12:40:00,9.69,9.69,9.69,9.69,35200.0,9.69,9.69,9.69,9.69,35200.0
2013-07-19 12:50:00,9.69,9.69,9.68,9.69,21300.0,9.69,9.69,9.68,9.69,21300.0
2013-07-19 13:00:00,9.69,9.72,9.68,9.71,175500.0,9.69,9.72,9.68,9.71,175500.0
2013-07-19 13:10:00,9.71,9.71,9.7,9.7,13700.0,9.71,9.71,9.7,9.7,13700.0
2013-07-19 13:20:00,9.7,9.71,9.69,9.69,96100.0,9.7,9.71,9.69,9.69,96100.0
2013-07-19 13:30:00,9.7,9.71,9.69,9.71,59800.0,9.7,9.71,9.69,9.71,59800.0
2013-07-19 13:40:00,9.71,9.72,9.7,9.71,119200.0,9.71,9.72,9.7,9.71,119200.0
2013-07-19 13:50:00,9.7,9.71,9.7,9.71,25700.0,9.7,9.71,9.7,9.71,25700.0
2013-07-19 14:00:00,9.71,9.73,9.7,9.73,135700.0,9.71,9.73,9.7,9.73,135700.0
2013-07-19 14:10:00,9.73,9.78,9.73,9.77,453800.0,9.73,9.78,9.73,9.77,453800.0
2013-07-19 14:20:00,9.77,9.77,9.74,9.74,145700.0,9.77,9.77,9.74,9.74,145700.0
2013-07-19 14:30:00,9.74,9.75,9.74,9.75,55400.0,9.74,9.75,9.74,9.75,55400.0
2013-07-19 14:40:00,9.75,9.75,9.73,9.74,90300.0,9.75,9.75,9.73,9.74,90300.0
2013-07-19 14:50:00,9.74,9.74,9.7,9.7,296000.0,9.74,9.74,9.7,9.7,296000.0
2013-07-19 15:00:00,9.71,9.71,9.69,9.7,188600.0,9.71,9.71,9.69,9.7,188600.0
2013-07-19 15:10:00,9.7,9.71,9.69,9.69,108900.0,9.7,9.71,9.69,9.69,108900.0
2013-07-19 15:20:00,9.7,9.7,9.66,9.68,255600.0,9.7,9.7,9.66,9.68,255600.0
2013-07-19 15:30:00,9.67,9.68,9.67,9.68,203100.0,9.67,9.68,9.67,9.68,203100.0
2013-07-19 15:40:00,9.68,9.68,9.63,9.63,429500.0,9.68,9.68,9.63,9.63,429500.0
2013-07-19 15:50:00,9.63,9.68,9.63,9.67,1103700.0,9.63,9.68,9.63,9.67,1103700.0
2013-07-22 09:30:00,9.65,9.81,9.64,9.8,1343800.0,9.65,9.81,9.64,9.8,1343800.0
2013-07-22 09:40:00,9.8,9.92,9.79,9.88,2041500.0,9.8,9.92,9.79,9.88,2041500.0
2013-07-22 09:50:00,9.88,9.91,9.82,9.86,1742100.0,9.88,9.91,9.82,9.86,1742100.0
2013-07-22 10:00:00,9.87,10.0,9.85,9.98,1907400.0,9.87,10.0,9.85,9.98,1907400.0
2013-07-22 10:10:00,9.99,9.99,9.9,9.9,1203800.0,9.99,9.99,9.9,9.9,1203800.0
2013-07-22 10:20:00,9.9,9.99,9.89,9.94,724100.0,9.9,9.99,9.89,9.94,724100.0
2013-07-22 10:30:00,9.94,9.97,9.93,9.97,452400.0,9.94,9.97,9.93,9.97,452400.0
2013-07-22 10:40:00,9.96,9.97,9.96,9.97,444900.0,9.96,9.97,9.96,9.97,444900.0
2013-07-22 10:50:00,9.96,9.97,9.94,9.95,946400.0,9.96,9.97,9.94,9.95,946400.0
2013-07-22 11:00:00,9.95,9.97,9.95,9.97,173700.0,9.95,9.97,9.95,9.97,173700.0
2013-07-22 11:10:00,9.97,9.98,9.96,9.98,89800.0,9.97,9.98,9.96,9.98,89800.0
2013-07-22 11:20:00,9.98,9.98,9.97,9.98,86200.0,9.98,9.98,9.97,9.98,86200.0
2013-07-22 11:30:00,9.98,10.0,9.97,10.0,365500.0,9.98,10.0,9.97,10.0,365500.0
2013-07-22 11:40:00,9.99,10.02,9.99,10.0,1079300.0,9.99,10.02,9.99,10.0,1079300.0
2013-07-22 11:50:00,10.0,10.01,10.0,10.01,453400.0,10.0,10.01,10.0,10.01,453400.0
2013-07-22 12:00:00,10.0,10.01,9.98,10.01,384600.0,10.0,10.01,9.98,10.01,384600.0
2013-07-22 12:10:00,10.0,10.01,10.0,10.0,34700.0,10.0,10.01,10.0,10.0,34700.0
2013-07-22 12:20:00,10.01,10.1,10.0,10.1,769200.0,10.01,10.1,10.0,10.1,769200.0
2013-07-22 12:30:00,10.1,10.11,10.06,10.06,425200.0,10.1,10.11,10.06,10.06,425200.0
2013-07-22 12:40:00,10.06,10.1,10.06,10.1,201500.0,10.06,10.1,10.06,10.1,201500.0
2013-07-22 12:50:00,10.09,10.11,10.05,10.08,340800.0,10.09,10.11,10.05,10.08,340800.0
2013-07-22 13:00:00,10.07,10.08,10.06,10.06,276400.0,10.07,10.08,10.06,10.06,276400.0
2013-07-22 13:10:00,10.06,10.06,10.02,10.02,282400.0,10.06,10.06,10.02,10.02,282400.0
2013-07-22 13:20:00,10.03,10.05,10.01,10.04,277500.0,10.03,10.05,10.01,10.04,277500.0
2013-07-22 13:30:00,10.04,10.06,10.03,10.03,221700.0,10.04,10.06,10.03,10.03,221700.0
2013-07-22 13:40:00,10.03,10.04,9.99,9.99,466700.0,10.03,10.04,9.99,9.99,466700.0
2013-07-22 13:50:00,9.98,10.0,9.98,9.99,451000.0,9.98,10.0,9.98,9.99,451000.0
2013-07-22 14:00:00,9.99,10.0,9.99,10.0,113600.0,9.99,10.0,9.99,10.0,113600.0
2013-07-22 14:10:00,9.99,10.0,9.99,10.0,88700.0,9.99,10.0,9.99,10.0,88700.0
2013-07-22 14:20:00,9.99,10.01,9.99,10.0,216500.0,9.99,10.01,9.99,10.0,216500.0
2013-07-22 14:30:00,9.99,10.01,9.99,10.0,405500.0,9.99,10.01,9.99,10.0,405500.0
2013-07-22 14:40:00,10.0,10.0,9.99,10.0,138100.0,10.0,10.0,9.99,10.0,138100.0
2013-07-22 14:50:00,10.0,10.0,9.99,10.0,111100.0,10.0,10.0,9.99,10.0,111100.0
2013-07-22 15:00:00,10.0,10.05,9.99,10.02,742700.0,10.0,10.05,9.99,10.02,742700.0
2013-07-22 15:10:00,10.02,10.03,10.02,10.02,175100.0,10.02,10.03,10.02,10.02,175100.0
2013-07-22 15:20:00,10.03,10.06,10.02,10.04,812900.0,10.03,10.06,10.02,10.04,812900.0
2013-07-22 15:30:00,10.05,10.05,10.03,10.04,415800.0,10.05,10.05,10.03,10.04,415800.0
2013-07-22 15:40:00,10.04,10.05,10.03,10.05,2561400.0,10.04,10.05,10.03,10.05,2561400.0
2013-07-22 15:50:00,10.05,10.05,10.02,10.02,1382500.0,10.05,10.05,10.02,10.02,1382500.0
2013-07-23 09:30:00,10.06,10.06,9.89,9.9,321300.0,10.06,10.06,9.89,9.9,321300.0
2013-07-23 09:40:00,9.9,9.97,9.88,9.9,1046700.0,9.9,9.97,9.88,9.9,1046700.0
2013-07-23 09:50:00,9.9,9.91,9.78,9.81,775600.0,9.9,9.91,9.78,9.81,775600.0
2013-07-23 10:00:00,9.81,9.87,9.81,9.84,448500.0,9.81,9.87,9.81,9.84,448500.0
2013-07-23 10:10:00,9.83,9.86,9.81,9.86,564900.0,9.83,9.86,9.81,9.86,564900.0
2013-07-23 10:20:00,9.85,9.86,9.8,9.8,1177500.0,9.85,9.86,9.8,9.8,1177500.0
2013-07-23 10:30:00,9.8,9.81,9.76,9.77,320300.0,9.8,9.81,9.76,9.77,320300.0
2013-07-23 10:40:00,9.76,9.83,9.74,9.83,1864200.0,9.76,9.83,9.74,9.83,1864200.0
2013-07-23 10:50:00,9.82,9.84,9.75,9.76,404400.0,9.82,9.84,9.75,9.76,404400.0
2013-07-23 11:00:00,9.77,9.78,9.75,9.76,284400.0,9.77,9.78,9.75,9.76,284400.0
2013-07-23 11:10:00,9.75,9.77,9.75,9.75,410200.0,9.75,9.77,9.75,9.75,410200.0
2013-07-23 11:20:00,9.75,9.8,9.75,9.79,328600.0,9.75,9.8,9.75,9.79,328600.0
2013-07-23 11:30:00,9.79,9.8,9.77,9.79,241700.0,9.79,9.8,9.77,9.79,241700.0
2013-07-23 11:40:00,9.79,9.8,9.78,9.79,142400.0,9.79,9.8,9.78,9.79,142400.0
2013-07-23 11:50:00,9.78,9.8,9.77,9.77,438500.0,9.78,9.8,9.77,9.77,438500.0
2013-07-23 12:00:00,9.77,9.78,9.75,9.77,187300.0,9.77,9.78,9.75,9.77,187300.0
2013-07-23 12:10:00,9.77,9.78,9.77,9.77,59500.0,9.77,9.78,9.77,9.77,59500.0
2013-07-23 12:20:00,9.77,9.8,9.77,9.79,257700.0,9.77,9.8,9.77,9.79,257700.0
2013-07-23 12:30:00,9.78,9.8,9.77,9.79,176300.0,9.78,9.8,9.77,9.79,176300.0
2013-07-23 12:40:00,9.79,9.8,9.77,9.78,254200.0,9.79,9.8,9.77,9.78,254200.0
2013-07-23 12:50:00,9.78,9.8,9.78,9.79,102100.0,9.78,9.8,9.78,9.79,102100.0
2013-07-23 13:00:00,9.78,9.8,9.76,9.79,1126800.0,9.78,9.8,9.76,9.79,1126800.0
2013-07-23 13:10:00,9.79,9.8,9.79,9.79,43700.0,9.79,9.8,9.79,9.79,43700.0
2013-07-23 13:20:00,9.79,9.8,9.78,9.79,144700.0,9.79,9.8,9.78,9.79,144700.0
2013-07-23 13:30:00,9.79,9.8,9.78,9.79,769300.0,9.79,9.8,9.78,9.79,769300.0
2013-07-23 13:40:00,9.79,9.79,9.76,9.77,639200.0,9.79,9.79,9.76,9.77,639200.0
2013-07-23 13:50:00,9.77,9.79,9.76,9.77,542400.0,9.77,9.79,9.76,9.77,542400.0
2013-07-23 14:00:00,9.77,9.77,9.76,9.77,54400.0,9.77,9.77,9.76,9.77,54400.0
2013-07-23 14:10:00,9.76,9.79,9.76,9.76,1028600.0,9.76,9.79,9.76,9.76,1028600.0
2013-07-23 14:20:00,9.76,9.77,9.72,9.72,173600.0,9.76,9.77,9.72,9.72,173600.0
2013-07-23 14:30:00,9.72,9.75,9.72,9.73,419200.0,9.72,9.75,9.72,9.73,419200.0
2013-07-23 14:40:00,9.73,9.77,9.73,9.76,415800.0,9.73,9.77,9.73,9.76,415800.0
2013-07-23 14:50:00,9.76,9.77,9.74,9.74,287900.0,9.76,9.77,9.74,9.74,287900.0
2013-07-23 15:00:00,9.75,9.76,9.75,9.76,121400.0,9.75,9.76,9.75,9.76,121400.0
2013-07-23 15:10:00,9.75,9.76,9.74,9.75,217300.0,9.75,9.76,9.74,9.75,217300.0
2013-07-23 15:20:00,9.75,9.77,9.74,9.74,460000.0,9.75,9.77,9.74,9.74,460000.0
2013-07-23 15:30:00,9.74,9.76,9.74,9.74,303300.0,9.74,9.76,9.74,9.74,303300.0
2013-07-23 15:40:00,9.74,9.75,9.72,9.72,267700.0,9.74,9.75,9.72,9.72,267700.0
2013-07-23 15:50:00,9.72,9.74,9.7,9.7,1526000.0,9.72,9.74,9.7,9.7,1526000.0
2013-07-24 09:30:00,9.75,9.78,9.72,9.77,286700.0,9.75,9.78,9.72,9.77,286700.0
2013-07-24 09:40:00,9.77,9.8,9.74,9.78,332900.0,9.77,9.8,9.74,9.78,332900.0
2013-07-24 09:50:00,9.78,9.79,9.72,9.75,406300.0,9.78,9.79,9.72,9.75,406300.0
2013-07-24 10:00:00,9.74,9.77,9.69,9.72,383900.0,9.74,9.77,9.69,9.72,383900.0
2013-07-24 10:10:00,9.71,9.71,9.68,9.71,309100.0,9.71,9.71,9.68,9.71,309100.0
2013-07-24 10:20:00,9.71,9.71,9.67,9.7,383200.0,9.71,9.71,9.67,9.7,383200.0
2013-07-24 10:30:00,9.7,9.74,9.69,9.74,110900.0,9.7,9.74,9.69,9.74,110900.0
2013-07-24 10:40:00,9.74,9.75,9.71,9.72,319000.0,9.74,9.75,9.71,9.72,319000.0
2013-07-24 10:50:00,9.73,9.74,9.68,9.71,1366700.0,9.73,9.74,9.68,9.71,1366700.0
2013-07-24 11:00:00,9.71,9.75,9.71,9.75,164300.0,9.71,9.75,9.71,9.75,164300.0
2013-07-24 11:10:00,9.75,9.78,9.75,9.77,277200.0,9.75,9.78,9.75,9.77,277200.0
2013-07-24 11:20:00,9.77,9.78,9.75,9.78,172500.0,9.77,9.78,9.75,9.78,172500.0
2013-07-24 11:30:00,9.78,9.78,9.77,9.78,67800.0,9.78,9.78,9.77,9.78,67800.0
2013-07-24 11:40:00,9.78,9.78,9.77,9.78,35500.0,9.78,9.78,9.77,9.78,35500.0
2013-07-24 11:50:00,9.78,9.78,9.74,9.76,184500.0,9.78,9.78,9.74,9.76,184500.0
2013-07-24 12:00:00,9.75,9.76,9.72,9.74,267100.0,9.75,9.76,9.72,9.74,267100.0
2013-07-24 12:10:00,9.74,9.74,9.7,9.73,157000.0,9.74,9.74,9.7,9.73,157000.0
2013-07-24 12:20:00,9.73,9.75,9.72,9.73,176500.0,9.73,9.75,9.72,9.73,176500.0
2013-07-24 12:30:00,9.74,9.74,9.7,9.71,251800.0,9.74,9.74,9.7,9.71,251800.0
2013-07-24 12:40:00,9.71,9.74,9.69,9.74,213600.0,9.71,9.74,9.69,9.74,213600.0
2013-07-24 12:50:00,9.74,9.74,9.7,9.71,241800.0,9.74,9.74,9.7,9.71,241800.0
2013-07-24 13:00:00,9.71,9.72,9.68,9.69,179700.0,9.71,9.72,9.68,9.69,179700.0
2013-07-24 13:10:00,9.69,9.69,9.66,9.67,279100.0,9.69,9.69,9.66,9.67,279100.0
2013-07-24 13:20:00,9.67,9.68,9.66,9.68,101900.0,9.67,9.68,9.66,9.68,101900.0
2013-07-24 13:30:00,9.68,9.71,9.67,9.7,936200.0,9.68,9.71,9.67,9.7,936200.0
2013-07-24 13:40:00,9.7,9.71,9.69,9.71,156200.0,9.7,9.71,9.69,9.71,156200.0
2013-07-24 13:50:00,9.71,9.71,9.7,9.7,115100.0,9.71,9.71,9.7,9.7,115100.0
2013-07-24 14:00:00,9.71,9.71,9.7,9.71,52100.0,9.71,9.71,9.7,9.71,52100.0
2013-07-24 14:10:00,9.71,9.71,9.7,9.71,92400.0,9.71,9.71,9.7,9.71,92400.0
2013-07-24 14:20:00,9.71,9.72,9.7,9.71,135400.0,9.71,9.72,9.7,9.71,135400.0
2013-07-24 14:30:00,9.72,9.72,9.66,9.69,448600.0,9.72,9.72,9.66,9.69,448600.0
2013-07-24 14:40:00,9.69,9.69,9.68,9.69,55300.0,9.69,9.69,9.68,9.69,55300.0
2013-07-24 14:50:00,9.69,9.69,9.68,9.69,114400.0,9.69,9.69,9.68,9.69,114400.0
2013-07-24 15:00:00,9.68,9.69,9.63,9.65,273900.0,9.68,9.69,9.63,9.65,273900.0
2013-07-24 15:10:00,9.65,9.67,9.64,9.64,279200.0,9.65,9.67,9.64,9.64,279200.0
2013-07-24 15:20:00,9.65,9.69,9.64,9.69,426100.0,9.65,9.69,9.64,9.69,426100.0
2013-07-24 15:30:00,9.69,9.7,9.67,9.67,699100.0,9.69,9.7,9.67,9.67,699100.0
2013-07-24 15:40:00,9.67,9.68,9.61,9.64,1884000.0,9.67,9.68,9.61,9.64,1884000.0
2013-07-24 15:50:00,9.63,9.66,9.6,9.61,2379700.0,9.63,9.66,9.6,9.61,2379700.0
2013-07-25 09:30:00,10.48,10.58,10.4,10.54,6757800.0,10.48,10.58,10.4,10.54,6757800.0
2013-07-25 09:40:00,10.55,10.75,10.52,10.72,3646900.0,10.55,10.75,10.52,10.72,3646900.0
2013-07-25 09:50:00,10.71,10.74,10.57,10.67,1553200.0,10.71,10.74,10.57,10.67,1553200.0
2013-07-25 10:00:00,10.67,10.8,10.66,10.78,2205600.0,10.67,10.8,10.66,10.78,2205600.0
2013-07-25 10:10:00,10.79,11.11,10.75,11.02,4413800.0,10.79,11.11,10.75,11.02,4413800.0
2013-07-25 10:20:00,11.02,11.06,10.89,10.94,2450700.0,11.02,11.06,10.89,10.94,2450700.0
2013-07-25 10:30:00,10.93,10.97,10.92,10.95,1654700.0,10.93,10.97,10.92,10.95,1654700.0
2013-07-25 10:40:00,10.95,11.0,10.85,11.0,2030100.0,10.95,11.0,10.85,11.0,2030100.0
2013-07-25 10:50:00,11.0,11.06,10.98,11.0,2109300.0,11.0,11.06,10.98,11.0,2109300.0
2013-07-25 11:00:00,11.0,11.0,10.92,10.95,2149200.0,11.0,11.0,10.92,10.95,2149200.0
2013-07-25 11:10:00,10.95,10.97,10.92,10.94,516800.0,10.95,10.97,10.92,10.94,516800.0
2013-07-25 11:20:00,10.94,10.94,10.81,10.86,946000.0,10.94,10.94,10.81,10.86,946000.0
2013-07-25 11:30:00,10.87,10.88,10.72,10.81,1009500.0,10.87,10.88,10.72,10.81,1009500.0
2013-07-25 11:40:00,10.81,10.84,10.78,10.8,594300.0,10.81,10.84,10.78,10.8,594300.0
2013-07-25 11:50:00,10.81,10.81,10.68,10.7,1102100.0,10.81,10.81,10.68,10.7,1102100.0
2013-07-25 12:00:00,10.7,10.72,10.61,10.66,1398300.0,10.7,10.72,10.61,10.66,1398300.0
2013-07-25 12:10:00,10.66,10.72,10.64,10.67,1075600.0,10.66,10.72,10.64,10.67,1075600.0
2013-07-25 12:20:00,10.67,10.75,10.66,10.74,575700.0,10.67,10.75,10.66,10.74,575700.0
2013-07-25 12:30:00,10.74,10.75,10.73,10.75,342900.0,10.74,10.75,10.73,10.75,342900.0
2013-07-25 12:40:00,10.75,10.75,10.71,10.73,577900.0,10.75,10.75,10.71,10.73,577900.0
2013-07-25 12:50:00,10.73,10.73,10.61,10.62,1232600.0,10.73,10.73,10.61,10.62,1232600.0
2013-07-25 13:00:00,10.62,10.66,10.51,10.51,1103900.0,10.62,10.66,10.51,10.51,1103900.0
2013-07-25 13:10:00,10.52,10.6,10.51,10.52,929600.0,10.52,10.6,10.51,10.52,929600.0
2013-07-25 13:20:00,10.52,10.6,10.5,10.53,511600.0,10.52,10.6,10.5,10.53,511600.0
2013-07-25 13:30:00,10.54,10.57,10.48,10.52,511400.0,10.54,10.57,10.48,10.52,511400.0
2013-07-25 13:40:00,10.52,10.53,10.5,10.53,516800.0,10.52,10.53,10.5,10.53,516800.0
2013-07-25 13:50:00,10.53,10.56,10.47,10.52,746000.0,10.53,10.56,10.47,10.52,746000.0
2013-07-25 14:00:00,10.53,10.66,10.52,10.65,1321400.0,10.53,10.66,10.52,10.65,1321400.0
2013-07-25 14:10:00,10.65,10.72,10.61,10.71,967300.0,10.65,10.72,10.61,10.71,967300.0
2013-07-25 14:20:00,10.71,10.72,10.65,10.66,425000.0,10.71,10.72,10.65,10.66,425000.0
2013-07-25 14:30:00,10.66,10.72,10.61,10.71,706500.0,10.66,10.72,10.61,10.71,706500.0
2013-07-25 14:40:00,10.71,10.82,10.7,10.75,1922300.0,10.71,10.82,10.7,10.75,1922300.0
2013-07-25 14:50:00,10.75,10.77,10.69,10.74,718500.0,10.75,10.77,10.69,10.74,718500.0
2013-07-25 15:00:00,10.74,10.78,10.74,10.78,712300.0,10.74,10.78,10.74,10.78,712300.0
2013-07-25 15:10:00,10.78,10.78,10.71,10.77,608800.0,10.78,10.78,10.71,10.77,608800.0
2013-07-25 15:20:00,10.77,10.84,10.72,10.79,1324300.0,10.77,10.84,10.72,10.79,1324300.0
2013-07-25 15:30:00,10.79,10.79,10.68,10.69,852300.0,10.79,10.79,10.68,10.69,852300.0
2013-07-25 15:40:00,10.68,10.82,10.68,10.81,1574500.0,10.68,10.82,10.68,10.81,1574500.0
2013-07-25 15:50:00,10.81,10.84,10.79,10.83,1828000.0,10.81,10.84,10.79,10.83,1828000.0
2013-07-26 09:30:00,10.8,10.85,10.74,10.82,582200.0,10.8,10.85,10.74,10.82,582200.0
2013-07-26 09:40:00,10.81,10.88,10.8,10.83,720600.0,10.81,10.88,10.8,10.83,720600.0
2013-07-26 09:50:00,10.83,10.89,10.82,10.85,684000.0,10.83,10.89,10.82,10.85,684000.0
2013-07-26 10:00:00,10.84,10.85,10.78,10.79,774600.0,10.84,10.85,10.78,10.79,774600.0
2013-07-26 10:10:00,10.79,10.85,10.78,10.8,336000.0,10.79,10.85,10.78,10.8,336000.0
2013-07-26 10:20:00,10.8,10.87,10.8,10.82,729900.0,10.8,10.87,10.8,10.82,729900.0
2013-07-26 10:30:00,10.81,10.84,10.8,10.8,266100.0,10.81,10.84,10.8,10.8,266100.0
2013-07-26 10:40:00,10.8,10.83,10.76,10.76,469000.0,10.8,10.83,10.76,10.76,469000.0
2013-07-26 10:50:00,10.77,10.8,10.74,10.76,516200.0,10.77,10.8,10.74,10.76,516200.0
2013-07-26 11:00:00,10.77,10.79,10.73,10.77,556100.0,10.77,10.79,10.73,10.77,556100.0
2013-07-26 11:10:00,10.77,10.85,10.75,10.85,1256500.0,10.77,10.85,10.75,10.85,1256500.0
2013-07-26 11:20:00,10.85,10.88,10.81,10.82,348000.0,10.85,10.88,10.81,10.82,348000.0
2013-07-26 11:30:00,10.82,10.88,10.81,10.88,284500.0,10.82,10.88,10.81,10.88,284500.0
2013-07-26 11:40:00,10.88,10.91,10.85,10.88,750600.0,10.88,10.91,10.85,10.88,750600.0
2013-07-26 11:50:00,10.88,10.88,10.81,10.83,327400.0,10.88,10.88,10.81,10.83,327400.0
2013-07-26 12:00:00,10.83,10.88,10.83,10.87,508800.0,10.83,10.88,10.83,10.87,508800.0
2013-07-26 12:10:00,10.88,10.89,10.86,10.87,1155100.0,10.88,10.89,10.86,10.87,1155100.0
2013-07-26 12:20:00,10.87,10.89,10.85,10.87,233600.0,10.87,10.89,10.85,10.87,233600.0
2013-07-26 12:30:00,10.87,10.87,10.85,10.86,245700.0,10.87,10.87,10.85,10.86,245700.0
2013-07-26 12:40:00,10.87,10.87,10.83,10.85,141800.0,10.87,10.87,10.83,10.85,141800.0
2013-07-26 12:50:00,10.85,10.88,10.84,10.85,254900.0,10.85,10.88,10.84,10.85,254900.0
2013-07-26 13:00:00,10.85,10.86,10.84,10.85,259300.0,10.85,10.86,10.84,10.85,259300.0
2013-07-26 13:10:00,10.85,10.92,10.84,10.92,1864300.0,10.85,10.92,10.84,10.92,1864300.0
2013-07-26 13:20:00,10.91,10.95,10.89,10.92,653700.0,10.91,10.95,10.89,10.92,653700.0
2013-07-26 13:30:00,10.92,10.93,10.87,10.88,417200.0,10.92,10.93,10.87,10.88,417200.0
2013-07-26 13:40:00,10.88,10.9,10.88,10.88,188100.0,10.88,10.9,10.88,10.88,188100.0
2013-07-26 13:50:00,10.89,10.9,10.88,10.89,105700.0,10.89,10.9,10.88,10.89,105700.0
2013-07-26 14:00:00,10.9,10.9,10.89,10.9,107600.0,10.9,10.9,10.89,10.9,107600.0
2013-07-26 14:10:00,10.9,10.94,10.89,10.94,311300.0,10.9,10.94,10.89,10.94,311300.0
2013-07-26 14:20:00,10.94,10.96,10.92,10.93,627700.0,10.94,10.96,10.92,10.93,627700.0
2013-07-26 14:30:00,10.93,10.98,10.93,10.96,460500.0,10.93,10.98,10.93,10.96,460500.0
2013-07-26 14:40:00,10.96,10.97,10.94,10.96,369400.0,10.96,10.97,10.94,10.96,369400.0
2013-07-26 14:50:00,10.96,10.98,10.95,10.96,215400.0,10.96,10.98,10.95,10.96,215400.0
2013-07-26 15:00:00,10.96,10.96,10.91,10.94,276000.0,10.96,10.96,10.91,10.94,276000.0
2013-07-26 15:10:00,10.93,10.95,10.93,10.95,243900.0,10.93,10.95,10.93,10.95,243900.0
2013-07-26 15:20:00,10.95,10.96,10.92,10.95,567000.0,10.95,10.96,10.92,10.95,567000.0
2013-07-26 15:30:00,10.95,10.95,10.92,10.93,324900.0,10.95,10.95,10.92,10.93,324900.0
2013-07-26 15:40:00,10.93,10.96,10.92,10.95,768400.0,10.93,10.96,10.92,10.95,768400.0
2013-07-26 15:50:00,10.94,10.97,10.94,10.97,944500.0,10.94,10.97,10.94,10.97,944500.0
2013-07-29 09:30:00,10.96,10.98,10.91,10.94,359800.0,10.96,10.98,10.91,10.94,359800.0
2013-07-29 09:40:00,10.94,10.98,10.92,10.96,467300.0,10.94,10.98,10.92,10.96,467300.0
2013-07-29 09:50:00,10.95,10.97,10.84,10.88,732800.0,10.95,10.97,10.84,10.88,732800.0
2013-07-29 10:00:00,10.88,10.91,10.86,10.86,290500.0,10.88,10.91,10.86,10.86,290500.0
2013-07-29 10:10:00,10.86,10.9,10.82,10.87,303500.0,10.86,10.9,10.82,10.87,303500.0
2013-07-29 10:20:00,10.88,10.92,10.87,10.92,187600.0,10.88,10.92,10.87,10.92,187600.0
2013-07-29 10:30:00,10.91,10.93,10.85,10.85,994900.0,10.91,10.93,10.85,10.85,994900.0
2013-07-29 10:40:00,10.85,10.87,10.79,10.87,769900.0,10.85,10.87,10.79,10.87,769900.0
2013-07-29 10:50:00,10.87,10.89,10.86,10.88,205100.0,10.87,10.89,10.86,10.88,205100.0
2013-07-29 11:00:00,10.88,10.88,10.84,10.84,107600.0,10.88,10.88,10.84,10.84,107600.0
2013-07-29 11:10:00,10.84,10.85,10.81,10.83,164000.0,10.84,10.85,10.81,10.83,164000.0
2013-07-29 11:20:00,10.83,10.83,10.77,10.78,521300.0,10.83,10.83,10.77,10.78,521300.0
2013-07-29 11:30:00,10.77,10.84,10.76,10.82,567100.0,10.77,10.84,10.76,10.82,567100.0
2013-07-29 11:40:00,10.82,10.84,10.79,10.82,347100.0,10.82,10.84,10.79,10.82,347100.0
2013-07-29 11:50:00,10.82,10.85,10.82,10.83,157700.0,10.82,10.85,10.82,10.83,157700.0
2013-07-29 12:00:00,10.83,10.84,10.82,10.82,197500.0,10.83,10.84,10.82,10.82,197500.0
2013-07-29 12:10:00,10.82,10.84,10.81,10.84,53800.0,10.82,10.84,10.81,10.84,53800.0
2013-07-29 12:20:00,10.84,10.88,10.83,10.86,135700.0,10.84,10.88,10.83,10.86,135700.0
2013-07-29 12:30:00,10.85,10.86,10.85,10.86,50100.0,10.85,10.86,10.85,10.86,50100.0
2013-07-29 12:40:00,10.86,10.89,10.85,10.87,198700.0,10.86,10.89,10.85,10.87,198700.0
2013-07-29 12:50:00,10.86,10.87,10.84,10.86,112400.0,10.86,10.87,10.84,10.86,112400.0
2013-07-29 13:00:00,10.86,10.89,10.85,10.87,209100.0,10.86,10.89,10.85,10.87,209100.0
2013-07-29 13:10:00,10.87,10.9,10.85,10.9,202000.0,10.87,10.9,10.85,10.9,202000.0
2013-07-29 13:20:00,10.9,10.92,10.88,10.88,239100.0,10.9,10.92,10.88,10.88,239100.0
2013-07-29 13:30:00,10.88,10.89,10.84,10.85,164200.0,10.88,10.89,10.84,10.85,164200.0
2013-07-29 13:40:00,10.85,10.87,10.84,10.87,117300.0,10.85,10.87,10.84,10.87,117300.0
2013-07-29 13:50:00,10.87,10.91,10.87,10.89,292200.0,10.87,10.91,10.87,10.89,292200.0
2013-07-29 14:00:00,10.89,10.91,10.88,10.9,195600.0,10.89,10.91,10.88,10.9,195600.0
2013-07-29 14:10:00,10.9,10.92,10.89,10.91,276200.0,10.9,10.92,10.89,10.91,276200.0
2013-07-29 14:20:00,10.91,10.92,10.9,10.92,193800.0,10.91,10.92,10.9,10.92,193800.0
2013-07-29 14:30:00,10.92,10.95,10.91,10.93,245400.0,10.92,10.95,10.91,10.93,245400.0
2013-07-29 14:40:00,10.93,10.96,10.92,10.96,95500.0,10.93,10.96,10.92,10.96,95500.0
2013-07-29 14:50:00,10.96,10.98,10.95,10.96,144300.0,10.96,10.98,10.95,10.96,144300.0
2013-07-29 15:00:00,10.96,10.96,10.94,10.95,280700.0,10.96,10.96,10.94,10.95,280700.0
2013-07-29 15:10:00,10.95,10.97,10.94,10.96,1232300.0,10.95,10.97,10.94,10.96,1232300.0
2013-07-29 15:20:00,10.97,10.97,10.95,10.96,389800.0,10.97,10.97,10.95,10.96,389800.0
2013-07-29 15:30:00,10.97,10.97,10.95,10.97,335500.0,10.97,10.97,10.95,10.97,335500.0
2013-07-29 15:40:00,10.96,10.99,10.95,10.97,761700.0,10.96,10.99,10.95,10.97,761700.0
2013-07-29 15:50:00,10.96,10.97,10.96,10.97,571000.0,10.96,10.97,10.96,10.97,571000.0
2013-07-30 09:30:00,11.0,11.02,10.96,10.99,480600.0,11.0,11.02,10.96,10.99,480600.0
2013-07-30 09:40:00,10.99,10.99,10.93,10.93,337700.0,10.99,10.99,10.93,10.93,337700.0
2013-07-30 09:50:00,10.93,10.97,10.92,10.96,498600.0,10.93,10.97,10.92,10.96,498600.0
2013-07-30 10:00:00,10.97,10.99,10.96,10.97,319600.0,10.97,10.99,10.96,10.97,319600.0
2013-07-30 10:10:00,10.97,10.97,10.94,10.96,322400.0,10.97,10.97,10.94,10.96,322400.0
2013-07-30 10:20:00,10.95,10.97,10.93,10.95,2396700.0,10.95,10.97,10.93,10.95,2396700.0
2013-07-30 10:30:00,10.95,10.97,10.9,10.9,1428800.0,10.95,10.97,10.9,10.9,1428800.0
2013-07-30 10:40:00,10.9,10.92,10.89,10.9,153500.0,10.9,10.92,10.89,10.9,153500.0
2013-07-30 10:50:00,10.9,10.92,10.85,10.87,608600.0,10.9,10.92,10.85,10.87,608600.0
2013-07-30 11:00:00,10.87,10.91,10.86,10.9,975800.0,10.87,10.91,10.86,10.9,975800.0
2013-07-30 11:10:00,10.9,10.91,10.88,10.91,201000.0,10.9,10.91,10.88,10.91,201000.0
2013-07-30 11:20:00,10.9,10.91,10.9,10.91,94300.0,10.9,10.91,10.9,10.91,94300.0
2013-07-30 11:30:00,10.9,10.92,10.88,10.9,482000.0,10.9,10.92,10.88,10.9,482000.0
2013-07-30 11:40:00,10.9,10.91,10.9,10.9,188000.0,10.9,10.91,10.9,10.9,188000.0
2013-07-30 11:50:00,10.91,10.92,10.9,10.92,204600.0,10.91,10.92,10.9,10.92,204600.0
2013-07-30 12:00:00,10.92,10.92,10.89,10.9,370600.0,10.92,10.92,10.89,10.9,370600.0
2013-07-30 12:10:00,10.9,10.91,10.87,10.88,87100.0,10.9,10.91,10.87,10.88,87100.0
2013-07-30 12:20:00,10.87,10.89,10.84,10.87,410500.0,10.87,10.89,10.84,10.87,410500.0
2013-07-30 12:30:00,10.87,10.88,10.85,10.87,355900.0,10.87,10.88,10.85,10.87,355900.0
2013-07-30 12:40:00,10.88,10.91,10.87,10.9,299400.0,10.88,10.91,10.87,10.9,299400.0
2013-07-30 12:50:00,10.9,10.92,10.88,10.9,536400.0,10.9,10.92,10.88,10.9,536400.0
2013-07-30 13:00:00,10.9,10.91,10.89,10.9,142200.0,10.9,10.91,10.89,10.9,142200.0
2013-07-30 13:10:00,10.9,10.9,10.86,10.86,103300.0,10.9,10.9,10.86,10.86,103300.0
2013-07-30 13:20:00,10.86,10.9,10.86,10.88,272900.0,10.86,10.9,10.86,10.88,272900.0
2013-07-30 13:30:00,10.88,10.89,10.86,10.86,294100.0,10.88,10.89,10.86,10.86,294100.0
2013-07-30 13:40:00,10.87,10.88,10.85,10.88,323200.0,10.87,10.88,10.85,10.88,323200.0
2013-07-30 13:50:00,10.88,10.9,10.87,10.87,688700.0,10.88,10.9,10.87,10.87,688700.0
2013-07-30 14:00:00,10.87,10.88,10.85,10.85,205200.0,10.87,10.88,10.85,10.85,205200.0
2013-07-30 14:10:00,10.86,10.86,10.83,10.85,208500.0,10.86,10.86,10.83,10.85,208500.0
2013-07-30 14:20:00,10.85,10.87,10.84,10.86,293500.0,10.85,10.87,10.84,10.86,293500.0
2013-07-30 14:30:00,10.86,10.87,10.84,10.85,226600.0,10.86,10.87,10.84,10.85,226600.0
2013-07-30 14:40:00,10.84,10.86,10.83,10.84,184500.0,10.84,10.86,10.83,10.84,184500.0
2013-07-30 14:50:00,10.84,10.86,10.83,10.86,766200.0,10.84,10.86,10.83,10.86,766200.0
2013-07-30 15:00:00,10.86,10.86,10.84,10.86,364500.0,10.86,10.86,10.84,10.86,364500.0
2013-07-30 15:10:00,10.86,10.86,10.81,10.81,1240100.0,10.86,10.86,10.81,10.81,1240100.0
2013-07-30 15:20:00,10.81,10.86,10.81,10.86,473200.0,10.81,10.86,10.81,10.86,473200.0
2013-07-30 15:30:00,10.86,10.88,10.84,10.85,609000.0,10.86,10.88,10.84,10.85,609000.0
2013-07-30 15:40:00,10.85,10.88,10.84,10.87,779300.0,10.85,10.88,10.84,10.87,779300.0
2013-07-30 15:50:00,10.87,10.89,10.82,10.83,1760200.0,10.87,10.89,10.82,10.83,1760200.0
2013-07-31 09:30:00,10.84,10.91,10.83,10.88,250800.0,10.84,10.91,10.83,10.88,250800.0
2013-07-31 09:40:00,10.88,10.93,10.87,10.9,762800.0,10.88,10.93,10.87,10.9,762800.0
2013-07-31 09:50:00,10.91,10.95,10.9,10.94,252700.0,10.91,10.95,10.9,10.94,252700.0
2013-07-31 10:00:00,10.94,10.95,10.9,10.9,268100.0,10.94,10.95,10.9,10.9,268100.0
2013-07-31 10:10:00,10.91,10.91,10.87,10.88,1144900.0,10.91,10.91,10.87,10.88,1144900.0
2013-07-31 10:20:00,10.88,10.95,10.87,10.94,681100.0,10.88,10.95,10.87,10.94,681100.0
2013-07-31 10:30:00,10.94,10.96,10.92,10.95,1729500.0,10.94,10.96,10.92,10.95,1729500.0
2013-07-31 10:40:00,10.95,10.98,10.94,10.97,179800.0,10.95,10.98,10.94,10.97,179800.0
2013-07-31 10:50:00,10.98,10.99,10.96,10.98,276100.0,10.98,10.99,10.96,10.98,276100.0
2013-07-31 11:00:00,10.99,11.0,10.97,10.97,347100.0,10.99,11.0,10.97,10.97,347100.0
2013-07-31 11:10:00,10.97,10.98,10.91,10.96,389900.0,10.97,10.98,10.91,10.96,389900.0
2013-07-31 11:20:00,10.96,10.97,10.92,10.93,484000.0,10.96,10.97,10.92,10.93,484000.0
2013-07-31 11:30:00,10.93,11.0,10.92,10.96,873100.0,10.93,11.0,10.92,10.96,873100.0
2013-07-31 11:40:00,10.96,10.98,10.94,10.95,307700.0,10.96,10.98,10.94,10.95,307700.0
2013-07-31 11:50:00,10.94,10.98,10.94,10.98,120300.0,10.94,10.98,10.94,10.98,120300.0
2013-07-31 12:00:00,10.97,10.99,10.97,10.97,161900.0,10.97,10.99,10.97,10.97,161900.0
2013-07-31 12:10:00,10.98,10.98,10.97,10.97,56900.0,10.98,10.98,10.97,10.97,56900.0
2013-07-31 12:20:00,10.97,10.98,10.94,10.95,158800.0,10.97,10.98,10.94,10.95,158800.0
2013-07-31 12:30:00,10.95,10.96,10.95,10.95,83300.0,10.95,10.96,10.95,10.95,83300.0
2013-07-31 12:40:00,10.95,10.97,10.94,10.96,354700.0,10.95,10.97,10.94,10.96,354700.0
2013-07-31 12:50:00,10.96,10.97,10.95,10.95,143300.0,10.96,10.97,10.95,10.95,143300.0
2013-07-31 13:00:00,10.96,10.96,10.94,10.95,142500.0,10.96,10.96,10.94,10.95,142500.0
2013-07-31 13:10:00,10.95,10.97,10.94,10.96,237100.0,10.95,10.97,10.94,10.96,237100.0
2013-07-31 13:20:00,10.95,10.95,10.92,10.92,159400.0,10.95,10.95,10.92,10.92,159400.0
2013-07-31 13:30:00,10.92,10.95,10.92,10.94,111900.0,10.92,10.95,10.92,10.94,111900.0
2013-07-31 13:40:00,10.95,10.95,10.93,10.93,108300.0,10.95,10.95,10.93,10.93,108300.0
2013-07-31 13:50:00,10.93,10.95,10.9,10.92,566400.0,10.93,10.95,10.9,10.92,566400.0
2013-07-31 14:00:00,10.93,10.97,10.92,10.95,294000.0,10.93,10.97,10.92,10.95,294000.0
2013-07-31 14:10:00,10.94,10.96,10.89,10.92,207100.0,10.94,10.96,10.89,10.92,207100.0
2013-07-31 14:20:00,10.92,10.95,10.91,10.92,174500.0,10.92,10.95,10.91,10.92,174500.0
2013-07-31 14:30:00,10.92,10.98,10.92,10.97,192900.0,10.92,10.98,10.92,10.97,192900.0
2013-07-31 14:40:00,10.97,10.98,10.96,10.97,245900.0,10.97,10.98,10.96,10.97,245900.0
2013-07-31 14:50:00,10.98,11.0,10.97,10.98,164200.0,10.98,11.0,10.97,10.98,164200.0
2013-07-31 15:00:00,10.99,10.99,10.95,10.96,213400.0,10.99,10.99,10.95,10.96,213400.0
2013-07-31 15:10:00,10.95,10.96,10.93,10.95,161900.0,10.95,10.96,10.93,10.95,161900.0
2013-07-31 15:20:00,10.95,10.96,10.94,10.95,187200.0,10.95,10.96,10.94,10.95,187200.0
2013-07-31 15:30:00,10.95,10.95,10.91,10.94,388300.0,10.95,10.95,10.91,10.94,388300.0
2013-07-31 15:40:00,10.94,10.94,10.88,10.9,547100.0,10.94,10.94,10.88,10.9,547100.0
2013-07-31 15:50:00,10.89,10.92,10.88,10.91,1107200.0,10.89,10.92,10.88,10.91,1107200.0
2013-08-01 09:30:00,10.96,11.01,10.92,10.99,763000.0,10.96,11.01,10.92,10.99,763000.0
2013-08-01 09:40:00,11.0,11.08,10.97,11.08,1472100.0,11.0,11.08,10.97,11.08,1472100.0
2013-08-01 09:50:00,11.07,11.09,11.04,11.06,655500.0,11.07,11.09,11.04,11.06,655500.0
2013-08-01 10:00:00,11.07,11.21,11.06,11.16,1506100.0,11.07,11.21,11.06,11.16,1506100.0
2013-08-01 10:10:00,11.16,11.26,11.16,11.24,2243800.0,11.16,11.26,11.16,11.24,2243800.0
2013-08-01 10:20:00,11.24,11.35,11.22,11.32,2816200.0,11.24,11.35,11.22,11.32,2816200.0
2013-08-01 10:30:00,11.31,11.37,11.3,11.35,1472200.0,11.31,11.37,11.3,11.35,1472200.0
2013-08-01 10:40:00,11.35,11.46,11.35,11.46,2422800.0,11.35,11.46,11.35,11.46,2422800.0
2013-08-01 10:50:00,11.45,11.46,11.39,11.41,457400.0,11.45,11.46,11.39,11.41,457400.0
2013-08-01 11:00:00,11.42,11.49,11.41,11.49,674800.0,11.42,11.49,11.41,11.49,674800.0
2013-08-01 11:10:00,11.49,11.49,11.39,11.39,1238300.0,11.49,11.49,11.39,11.39,1238300.0
2013-08-01 11:20:00,11.4,11.41,11.33,11.41,887400.0,11.4,11.41,11.33,11.41,887400.0
2013-08-01 11:30:00,11.4,11.46,11.4,11.43,276300.0,11.4,11.46,11.4,11.43,276300.0
2013-08-01 11:40:00,11.44,11.44,11.39,11.39,376100.0,11.44,11.44,11.39,11.39,376100.0
2013-08-01 11:50:00,11.4,11.4,11.33,11.36,590600.0,11.4,11.4,11.33,11.36,590600.0
2013-08-01 12:00:00,11.36,11.36,11.3,11.3,176400.0,11.36,11.36,11.3,11.3,176400.0
2013-08-01 12:10:00,11.31,11.34,11.29,11.34,368900.0,11.31,11.34,11.29,11.34,368900.0
2013-08-01 12:20:00,11.34,11.39,11.32,11.34,680300.0,11.34,11.39,11.32,11.34,680300.0
2013-08-01 12:30:00,11.34,11.35,11.29,11.34,849400.0,11.34,11.35,11.29,11.34,849400.0
2013-08-01 12:40:00,11.34,11.37,11.32,11.33,341400.0,11.34,11.37,11.32,11.33,341400.0
2013-08-01 12:50:00,11.34,11.35,11.32,11.33,235300.0,11.34,11.35,11.32,11.33,235300.0
2013-08-01 13:00:00,11.33,11.34,11.26,11.3,524400.0,11.33,11.34,11.26,11.3,524400.0
2013-08-01 13:10:00,11.31,11.32,11.29,11.32,90500.0,11.31,11.32,11.29,11.32,90500.0
2013-08-01 13:20:00,11.32,11.32,11.27,11.27,457000.0,11.32,11.32,11.27,11.27,457000.0
2013-08-01 13:30:00,11.28,11.28,11.26,11.28,96200.0,11.28,11.28,11.26,11.28,96200.0
2013-08-01 13:40:00,11.28,11.33,11.27,11.31,282200.0,11.28,11.33,11.27,11.31,282200.0
2013-08-01 13:50:00,11.32,11.32,11.28,11.31,378400.0,11.32,11.32,11.28,11.31,378400.0
2013-08-01 14:00:00,11.31,11.31,11.27,11.28,413400.0,11.31,11.31,11.27,11.28,413400.0
2013-08-01 14:10:00,11.28,11.28,11.26,11.27,1493600.0,11.28,11.28,11.26,11.27,1493600.0
2013-08-01 14:20:00,11.28,11.28,11.25,11.26,733300.0,11.28,11.28,11.25,11.26,733300.0
2013-08-01 14:30:00,11.26,11.27,11.23,11.25,666600.0,11.26,11.27,11.23,11.25,666600.0
2013-08-01 14:40:00,11.25,11.25,11.16,11.18,1142200.0,11.25,11.25,11.16,11.18,1142200.0
2013-08-01 14:50:00,11.17,11.22,11.16,11.19,734400.0,11.17,11.22,11.16,11.19,734400.0
2013-08-01 15:00:00,11.19,11.2,11.16,11.18,237500.0,11.19,11.2,11.16,11.18,237500.0
2013-08-01 15:10:00,11.18,11.18,11.09,11.1,1043900.0,11.18,11.18,11.09,11.1,1043900.0
2013-08-01 15:20:00,11.1,11.11,10.99,11.05,1362700.0,11.1,11.11,10.99,11.05,1362700.0
2013-08-01 15:30:00,11.05,11.17,11.05,11.15,1458500.0,11.05,11.17,11.05,11.15,1458500.0
2013-08-01 15:40:00,11.16,11.19,11.14,11.19,527700.0,11.16,11.19,11.14,11.19,527700.0
2013-08-01 15:50:00,11.19,11.19,11.12,11.14,1268300.0,11.19,11.19,11.12,11.14,1268300.0
2013-08-02 09:30:00,11.12,11.18,11.1,11.17,426900.0,11.12,11.18,11.1,11.17,426900.0
2013-08-02 09:40:00,11.16,11.19,11.15,11.16,170100.0,11.16,11.19,11.15,11.16,170100.0
2013-08-02 09:50:00,11.16,11.21,11.16,11.16,446500.0,11.16,11.21,11.16,11.16,446500.0
2013-08-02 10:00:00,11.17,11.21,11.15,11.21,414900.0,11.17,11.21,11.15,11.21,414900.0
2013-08-02 10:10:00,11.21,11.28,11.2,11.27,963400.0,11.21,11.28,11.2,11.27,963400.0
2013-08-02 10:20:00,11.27,11.33,11.23,11.3,995600.0,11.27,11.33,11.23,11.3,995600.0
2013-08-02 10:30:00,11.3,11.32,11.28,11.3,368400.0,11.3,11.32,11.28,11.3,368400.0
2013-08-02 10:40:00,11.3,11.3,11.24,11.24,197000.0,11.3,11.3,11.24,11.24,197000.0
2013-08-02 10:50:00,11.24,11.28,11.23,11.23,469200.0,11.24,11.28,11.23,11.23,469200.0
2013-08-02 11:00:00,11.23,11.28,11.23,11.24,299900.0,11.23,11.28,11.23,11.24,299900.0
2013-08-02 11:10:00,11.25,11.28,11.24,11.27,222500.0,11.25,11.28,11.24,11.27,222500.0
2013-08-02 11:20:00,11.27,11.28,11.19,11.19,333500.0,11.27,11.28,11.19,11.19,333500.0
2013-08-02 11:30:00,11.19,11.21,11.18,11.19,176500.0,11.19,11.21,11.18,11.19,176500.0
2013-08-02 11:40:00,11.19,11.2,11.18,11.2,196700.0,11.19,11.2,11.18,11.2,196700.0
2013-08-02 11:50:00,11.2,11.22,11.19,11.21,135800.0,11.2,11.22,11.19,11.21,135800.0
2013-08-02 12:00:00,11.22,11.24,11.21,11.23,120300.0,11.22,11.24,11.21,11.23,120300.0
2013-08-02 12:10:00,11.22,11.23,11.21,11.23,87700.0,11.22,11.23,11.21,11.23,87700.0
2013-08-02 12:20:00,11.22,11.25,11.22,11.25,92800.0,11.22,11.25,11.22,11.25,92800.0
2013-08-02 12:30:00,11.25,11.28,11.23,11.27,429300.0,11.25,11.28,11.23,11.27,429300.0
2013-08-02 12:40:00,11.27,11.28,11.24,11.24,255200.0,11.27,11.28,11.24,11.24,255200.0
2013-08-02 12:50:00,11.24,11.25,11.21,11.24,163700.0,11.24,11.25,11.21,11.24,163700.0
2013-08-02 13:00:00,11.23,11.27,11.22,11.27,745600.0,11.23,11.27,11.22,11.27,745600.0
2013-08-02 13:10:00,11.26,11.29,11.26,11.27,166700.0,11.26,11.29,11.26,11.27,166700.0
2013-08-02 13:20:00,11.28,11.28,11.24,11.26,133300.0,11.28,11.28,11.24,11.26,133300.0
2013-08-02 13:30:00,11.25,11.26,11.24,11.24,89800.0,11.25,11.26,11.24,11.24,89800.0
2013-08-02 13:40:00,11.25,11.25,11.24,11.25,45800.0,11.25,11.25,11.24,11.25,45800.0
2013-08-02 13:50:00,11.25,11.28,11.24,11.24,388200.0,11.25,11.28,11.24,11.24,388200.0
2013-08-02 14:00:00,11.24,11.26,11.24,11.25,149100.0,11.24,11.26,11.24,11.25,149100.0
2013-08-02 14:10:00,11.26,11.27,11.25,11.27,140900.0,11.26,11.27,11.25,11.27,140900.0
2013-08-02 14:20:00,11.25,11.26,11.24,11.26,149200.0,11.25,11.26,11.24,11.26,149200.0
2013-08-02 14:30:00,11.25,11.28,11.25,11.26,273600.0,11.25,11.28,11.25,11.26,273600.0
2013-08-02 14:40:00,11.25,11.27,11.25,11.26,127900.0,11.25,11.27,11.25,11.26,127900.0
2013-08-02 14:50:00,11.26,11.27,11.26,11.27,66200.0,11.26,11.27,11.26,11.27,66200.0
2013-08-02 15:00:00,11.27,11.27,11.24,11.24,118200.0,11.27,11.27,11.24,11.24,118200.0
2013-08-02 15:10:00,11.25,11.26,11.23,11.25,431700.0,11.25,11.26,11.23,11.25,431700.0
2013-08-02 15:20:00,11.25,11.26,11.23,11.24,213800.0,11.25,11.26,11.23,11.24,213800.0
2013-08-02 15:30:00,11.24,11.27,11.24,11.25,496100.0,11.24,11.27,11.24,11.25,496100.0
2013-08-02 15:40:00,11.25,11.28,11.25,11.27,409700.0,11.25,11.28,11.25,11.27,409700.0
2013-08-02 15:50:00,11.27,11.27,11.22,11.24,1076900.0,11.27,11.27,11.22,11.24,1076900.0
2013-08-05 09:30:00,11.17,11.22,11.12,11.22,353200.0,11.17,11.22,11.12,11.22,353200.0
2013-08-05 09:40:00,11.22,11.24,11.17,11.21,499000.0,11.22,11.24,11.17,11.21,499000.0
2013-08-05 09:50:00,11.22,11.29,11.21,11.26,439400.0,11.22,11.29,11.21,11.26,439400.0
2013-08-05 10:00:00,11.26,11.28,11.24,11.28,193100.0,11.26,11.28,11.24,11.28,193100.0
2013-08-05 10:10:00,11.28,11.32,11.28,11.32,152500.0,11.28,11.32,11.28,11.32,152500.0
2013-08-05 10:20:00,11.32,11.37,11.29,11.35,455900.0,11.32,11.37,11.29,11.35,455900.0
2013-08-05 10:30:00,11.36,11.38,11.35,11.37,410500.0,11.36,11.38,11.35,11.37,410500.0
2013-08-05 10:40:00,11.36,11.37,11.31,11.33,369600.0,11.36,11.37,11.31,11.33,369600.0
2013-08-05 10:50:00,11.33,11.33,11.24,11.26,195700.0,11.33,11.33,11.24,11.26,195700.0
2013-08-05 11:00:00,11.25,11.26,11.2,11.21,288400.0,11.25,11.26,11.2,11.21,288400.0
2013-08-05 11:10:00,11.21,11.24,11.2,11.21,442600.0,11.21,11.24,11.2,11.21,442600.0
2013-08-05 11:20:00,11.22,11.25,11.21,11.21,307500.0,11.22,11.25,11.21,11.21,307500.0
2013-08-05 11:30:00,11.22,11.22,11.19,11.19,168700.0,11.22,11.22,11.19,11.19,168700.0
2013-08-05 11:40:00,11.2,11.2,11.16,11.18,270200.0,11.2,11.2,11.16,11.18,270200.0
2013-08-05 11:50:00,11.17,11.18,11.17,11.18,65600.0,11.17,11.18,11.17,11.18,65600.0
2013-08-05 12:00:00,11.18,11.21,11.18,11.2,339500.0,11.18,11.21,11.18,11.2,339500.0
2013-08-05 12:10:00,11.19,11.21,11.19,11.21,85400.0,11.19,11.21,11.19,11.21,85400.0
2013-08-05 12:20:00,11.21,11.21,11.18,11.18,98700.0,11.21,11.21,11.18,11.18,98700.0
2013-08-05 12:30:00,11.19,11.19,11.16,11.17,84200.0,11.19,11.19,11.16,11.17,84200.0
2013-08-05 12:40:00,11.18,11.18,11.17,11.18,103200.0,11.18,11.18,11.17,11.18,103200.0
2013-08-05 12:50:00,11.17,11.2,11.17,11.2,98200.0,11.17,11.2,11.17,11.2,98200.0
2013-08-05 13:00:00,11.2,11.2,11.16,11.17,143700.0,11.2,11.2,11.16,11.17,143700.0
2013-08-05 13:10:00,11.16,11.17,11.15,11.15,52400.0,11.16,11.17,11.15,11.15,52400.0
2013-08-05 13:20:00,11.15,11.17,11.15,11.16,82700.0,11.15,11.17,11.15,11.16,82700.0
2013-08-05 13:30:00,11.16,11.17,11.16,11.16,59200.0,11.16,11.17,11.16,11.16,59200.0
2013-08-05 13:40:00,11.17,11.17,11.16,11.16,42600.0,11.17,11.17,11.16,11.16,42600.0
2013-08-05 13:50:00,11.16,11.19,11.16,11.18,183900.0,11.16,11.19,11.16,11.18,183900.0
2013-08-05 14:00:00,11.18,11.18,11.16,11.16,70700.0,11.18,11.18,11.16,11.16,70700.0
2013-08-05 14:10:00,11.16,11.18,11.16,11.16,135400.0,11.16,11.18,11.16,11.16,135400.0
2013-08-05 14:20:00,11.16,11.17,11.15,11.16,51100.0,11.16,11.17,11.15,11.16,51100.0
2013-08-05 14:30:00,11.15,11.16,11.15,11.15,41700.0,11.15,11.16,11.15,11.15,41700.0
2013-08-05 14:40:00,11.15,11.18,11.15,11.18,154100.0,11.15,11.18,11.15,11.18,154100.0
2013-08-05 14:50:00,11.18,11.21,11.17,11.19,624400.0,11.18,11.21,11.17,11.19,624400.0
2013-08-05 15:00:00,11.19,11.2,11.19,11.2,57800.0,11.19,11.2,11.19,11.2,57800.0
2013-08-05 15:10:00,11.19,11.2,11.19,11.2,100700.0,11.19,11.2,11.19,11.2,100700.0
2013-08-05 15:20:00,11.2,11.22,11.19,11.22,241400.0,11.2,11.22,11.19,11.22,241400.0
2013-08-05 15:30:00,11.22,11.23,11.21,11.21,215900.0,11.22,11.23,11.21,11.21,215900.0
2013-08-05 15:40:00,11.21,11.24,11.2,11.2,489300.0,11.21,11.24,11.2,11.2,489300.0
2013-08-05 15:50:00,11.21,11.23,11.2,11.22,538600.0,11.21,11.23,11.2,11.22,538600.0
2013-08-06 09:30:00,11.22,11.22,11.13,11.13,246300.0,11.22,11.22,11.13,11.13,246300.0
2013-08-06 09:40:00,11.13,11.18,11.09,11.12,491600.0,11.13,11.18,11.09,11.12,491600.0
2013-08-06 09:50:00,11.11,11.14,11.09,11.09,252300.0,11.11,11.14,11.09,11.09,252300.0
2013-08-06 10:00:00,11.09,11.15,11.08,11.1,305700.0,11.09,11.15,11.08,11.1,305700.0
2013-08-06 10:10:00,11.09,11.12,11.06,11.1,397700.0,11.09,11.12,11.06,11.1,397700.0
2013-08-06 10:20:00,11.11,11.11,11.04,11.05,916000.0,11.11,11.11,11.04,11.05,916000.0
2013-08-06 10:30:00,11.05,11.05,11.0,11.02,384200.0,11.05,11.05,11.0,11.02,384200.0
2013-08-06 10:40:00,11.02,11.04,11.01,11.02,534900.0,11.02,11.04,11.01,11.02,534900.0
2013-08-06 10:50:00,11.01,11.02,10.97,10.98,633000.0,11.01,11.02,10.97,10.98,633000.0
2013-08-06 11:00:00,10.98,11.03,10.96,11.03,250200.0,10.98,11.03,10.96,11.03,250200.0
2013-08-06 11:10:00,11.02,11.03,11.02,11.03,65300.0,11.02,11.03,11.02,11.03,65300.0
2013-08-06 11:20:00,11.02,11.06,11.02,11.06,178200.0,11.02,11.06,11.02,11.06,178200.0
2013-08-06 11:30:00,11.06,11.06,11.01,11.01,158800.0,11.06,11.06,11.01,11.01,158800.0
2013-08-06 11:40:00,11.01,11.02,11.0,11.01,145200.0,11.01,11.02,11.0,11.01,145200.0
2013-08-06 11:50:00,11.01,11.02,11.0,11.01,64000.0,11.01,11.02,11.0,11.01,64000.0
2013-08-06 12:00:00,11.0,11.01,11.0,11.01,96600.0,11.0,11.01,11.0,11.01,96600.0
2013-08-06 12:10:00,11.01,11.06,10.98,11.06,471500.0,11.01,11.06,10.98,11.06,471500.0
2013-08-06 12:20:00,11.05,11.08,11.05,11.06,177700.0,11.05,11.08,11.05,11.06,177700.0
2013-08-06 12:30:00,11.07,11.11,11.06,11.1,222900.0,11.07,11.11,11.06,11.1,222900.0
2013-08-06 12:40:00,11.11,11.12,11.1,11.12,64800.0,11.11,11.12,11.1,11.12,64800.0
2013-08-06 12:50:00,11.12,11.13,11.11,11.13,114600.0,11.12,11.13,11.11,11.13,114600.0
2013-08-06 13:00:00,11.12,11.18,11.12,11.17,271700.0,11.12,11.18,11.12,11.17,271700.0
2013-08-06 13:10:00,11.16,11.17,11.14,11.17,111300.0,11.16,11.17,11.14,11.17,111300.0
2013-08-06 13:20:00,11.17,11.18,11.15,11.16,170500.0,11.17,11.18,11.15,11.16,170500.0
2013-08-06 13:30:00,11.16,11.17,11.15,11.16,136900.0,11.16,11.17,11.15,11.16,136900.0
2013-08-06 13:40:00,11.16,11.17,11.15,11.16,74900.0,11.16,11.17,11.15,11.16,74900.0
2013-08-06 13:50:00,11.15,11.18,11.15,11.17,241900.0,11.15,11.18,11.15,11.17,241900.0
2013-08-06 14:00:00,11.17,11.17,11.15,11.17,147600.0,11.17,11.17,11.15,11.17,147600.0
2013-08-06 14:10:00,11.16,11.18,11.16,11.17,186000.0,11.16,11.18,11.16,11.17,186000.0
2013-08-06 14:20:00,11.17,11.2,11.17,11.2,326700.0,11.17,11.2,11.17,11.2,326700.0
2013-08-06 14:30:00,11.19,11.2,11.18,11.18,311600.0,11.19,11.2,11.18,11.18,311600.0
2013-08-06 14:40:00,11.18,11.19,11.17,11.18,110500.0,11.18,11.19,11.17,11.18,110500.0
2013-08-06 14:50:00,11.18,11.2,11.17,11.18,338500.0,11.18,11.2,11.17,11.18,338500.0
2013-08-06 15:00:00,11.17,11.19,11.17,11.17,265900.0,11.17,11.19,11.17,11.17,265900.0
2013-08-06 15:10:00,11.17,11.2,11.17,11.19,330200.0,11.17,11.2,11.17,11.19,330200.0
2013-08-06 15:20:00,11.19,11.19,11.18,11.18,45700.0,11.19,11.19,11.18,11.18,45700.0
2013-08-06 15:30:00,11.19,11.2,11.17,11.2,611200.0,11.19,11.2,11.17,11.2,611200.0
2013-08-06 15:40:00,11.2,11.21,11.19,11.21,958600.0,11.2,11.21,11.19,11.21,958600.0
2013-08-06 15:50:00,11.2,11.21,11.18,11.19,578300.0,11.2,11.21,11.18,11.19,578300.0
2013-08-07 09:30:00,11.16,11.16,11.12,11.14,137700.0,11.16,11.16,11.12,11.14,137700.0
2013-08-07 09:40:00,11.15,11.18,11.14,11.14,75700.0,11.15,11.18,11.14,11.14,75700.0
2013-08-07 09:50:00,11.14,11.14,11.07,11.09,158400.0,11.14,11.14,11.07,11.09,158400.0
2013-08-07 10:00:00,11.08,11.09,11.05,11.08,230100.0,11.08,11.09,11.05,11.08,230100.0
2013-08-07 10:10:00,11.07,11.1,11.05,11.08,205300.0,11.07,11.1,11.05,11.08,205300.0
2013-08-07 10:20:00,11.08,11.09,11.05,11.05,125400.0,11.08,11.09,11.05,11.05,125400.0
2013-08-07 10:30:00,11.05,11.08,11.04,11.06,218800.0,11.05,11.08,11.04,11.06,218800.0
2013-08-07 10:40:00,11.06,11.08,11.04,11.05,233300.0,11.06,11.08,11.04,11.05,233300.0
2013-08-07 10:50:00,11.05,11.07,11.03,11.06,320100.0,11.05,11.07,11.03,11.06,320100.0
2013-08-07 11:00:00,11.06,11.06,11.02,11.02,208600.0,11.06,11.06,11.02,11.02,208600.0
2013-08-07 11:10:00,11.02,11.04,11.01,11.02,428400.0,11.02,11.04,11.01,11.02,428400.0
2013-08-07 11:20:00,11.03,11.03,11.01,11.02,127700.0,11.03,11.03,11.01,11.02,127700.0
2013-08-07 11:30:00,11.01,11.02,11.01,11.02,96600.0,11.01,11.02,11.01,11.02,96600.0
2013-08-07 11:40:00,11.02,11.05,11.01,11.04,296200.0,11.02,11.05,11.01,11.04,296200.0
2013-08-07 11:50:00,11.04,11.07,11.04,11.06,92900.0,11.04,11.07,11.04,11.06,92900.0
2013-08-07 12:00:00,11.06,11.07,11.04,11.05,109800.0,11.06,11.07,11.04,11.05,109800.0
2013-08-07 12:10:00,11.05,11.08,11.03,11.08,188300.0,11.05,11.08,11.03,11.08,188300.0
2013-08-07 12:20:00,11.08,11.08,11.07,11.08,19800.0,11.08,11.08,11.07,11.08,19800.0
2013-08-07 12:30:00,11.08,11.1,11.07,11.1,161600.0,11.08,11.1,11.07,11.1,161600.0
2013-08-07 12:40:00,11.1,11.11,11.08,11.09,126100.0,11.1,11.11,11.08,11.09,126100.0
2013-08-07 12:50:00,11.09,11.11,11.07,11.1,962100.0,11.09,11.11,11.07,11.1,962100.0
2013-08-07 13:00:00,11.1,11.12,11.09,11.12,38100.0,11.1,11.12,11.09,11.12,38100.0
2013-08-07 13:10:00,11.12,11.13,11.11,11.12,109400.0,11.12,11.13,11.11,11.12,109400.0
2013-08-07 13:20:00,11.12,11.12,11.11,11.12,43700.0,11.12,11.12,11.11,11.12,43700.0
2013-08-07 13:30:00,11.12,11.12,11.11,11.12,9100.0,11.12,11.12,11.11,11.12,9100.0
2013-08-07 13:40:00,11.12,11.13,11.11,11.12,66400.0,11.12,11.13,11.11,11.12,66400.0
2013-08-07 13:50:00,11.12,11.14,11.11,11.14,94800.0,11.12,11.14,11.11,11.14,94800.0
2013-08-07 14:00:00,11.13,11.14,11.12,11.13,140300.0,11.13,11.14,11.12,11.13,140300.0
2013-08-07 14:10:00,11.12,11.13,11.12,11.13,357400.0,11.12,11.13,11.12,11.13,357400.0
2013-08-07 14:20:00,11.13,11.13,11.08,11.08,161800.0,11.13,11.13,11.08,11.08,161800.0
2013-08-07 14:30:00,11.08,11.1,11.07,11.09,128400.0,11.08,11.1,11.07,11.09,128400.0
2013-08-07 14:40:00,11.09,11.11,11.09,11.11,182000.0,11.09,11.11,11.09,11.11,182000.0
2013-08-07 14:50:00,11.1,11.1,11.07,11.09,539000.0,11.1,11.1,11.07,11.09,539000.0
2013-08-07 15:00:00,11.09,11.12,11.07,11.12,456500.0,11.09,11.12,11.07,11.12,456500.0
2013-08-07 15:10:00,11.12,11.15,11.11,11.12,219000.0,11.12,11.15,11.11,11.12,219000.0
2013-08-07 15:20:00,11.13,11.14,11.11,11.13,156500.0,11.13,11.14,11.11,11.13,156500.0
2013-08-07 15:30:00,11.13,11.13,11.1,11.13,425800.0,11.13,11.13,11.1,11.13,425800.0
2013-08-07 15:40:00,11.12,11.13,11.11,11.11,71100.0,11.12,11.13,11.11,11.11,71100.0
2013-08-07 15:50:00,11.11,11.13,11.1,11.12,549100.0,11.11,11.13,11.1,11.12,549100.0
2013-08-08 09:30:00,11.19,11.22,11.16,11.18,226300.0,11.19,11.22,11.16,11.18,226300.0
2013-08-08 09:40:00,11.17,11.25,11.16,11.19,397200.0,11.17,11.25,11.16,11.19,397200.0
2013-08-08 09:50:00,11.2,11.22,11.18,11.21,171300.0,11.2,11.22,11.18,11.21,171300.0
2013-08-08 10:00:00,11.22,11.26,11.21,11.25,682200.0,11.22,11.26,11.21,11.25,682200.0
2013-08-08 10:10:00,11.25,11.25,11.21,11.25,620700.0,11.25,11.25,11.21,11.25,620700.0
2013-08-08 10:20:00,11.25,11.29,11.24,11.27,333000.0,11.25,11.29,11.24,11.27,333000.0
2013-08-08 10:30:00,11.27,11.28,11.22,11.25,212300.0,11.27,11.28,11.22,11.25,212300.0
2013-08-08 10:40:00,11.24,11.25,11.23,11.25,249900.0,11.24,11.25,11.23,11.25,249900.0
2013-08-08 10:50:00,11.24,11.26,11.22,11.25,299300.0,11.24,11.26,11.22,11.25,299300.0
2013-08-08 11:00:00,11.25,11.26,11.22,11.23,394000.0,11.25,11.26,11.22,11.23,394000.0
2013-08-08 11:10:00,11.23,11.23,11.2,11.21,466800.0,11.23,11.23,11.2,11.21,466800.0
2013-08-08 11:20:00,11.21,11.26,11.21,11.25,1891300.0,11.21,11.26,11.21,11.25,1891300.0
2013-08-08 11:30:00,11.24,11.27,11.23,11.25,287000.0,11.24,11.27,11.23,11.25,287000.0
2013-08-08 11:40:00,11.25,11.26,11.22,11.23,121400.0,11.25,11.26,11.22,11.23,121400.0
2013-08-08 11:50:00,11.22,11.23,11.22,11.23,38000.0,11.22,11.23,11.22,11.23,38000.0
2013-08-08 12:00:00,11.23,11.24,11.22,11.23,241400.0,11.23,11.24,11.22,11.23,241400.0
2013-08-08 12:10:00,11.24,11.28,11.23,11.28,168200.0,11.24,11.28,11.23,11.28,168200.0
2013-08-08 12:20:00,11.28,11.3,11.27,11.29,242200.0,11.28,11.3,11.27,11.29,242200.0
2013-08-08 12:30:00,11.28,11.29,11.27,11.29,134700.0,11.28,11.29,11.27,11.29,134700.0
2013-08-08 12:40:00,11.29,11.29,11.28,11.28,65800.0,11.29,11.29,11.28,11.28,65800.0
2013-08-08 12:50:00,11.29,11.29,11.26,11.27,263200.0,11.29,11.29,11.26,11.27,263200.0
2013-08-08 13:00:00,11.27,11.3,11.26,11.27,262300.0,11.27,11.3,11.26,11.27,262300.0
2013-08-08 13:10:00,11.27,11.28,11.26,11.26,117900.0,11.27,11.28,11.26,11.26,117900.0
2013-08-08 13:20:00,11.26,11.28,11.26,11.27,74100.0,11.26,11.28,11.26,11.27,74100.0
2013-08-08 13:30:00,11.28,11.29,11.27,11.29,73700.0,11.28,11.29,11.27,11.29,73700.0
2013-08-08 13:40:00,11.28,11.29,11.28,11.28,197800.0,11.28,11.29,11.28,11.28,197800.0
2013-08-08 13:50:00,11.29,11.29,11.26,11.27,290700.0,11.29,11.29,11.26,11.27,290700.0
2013-08-08 14:00:00,11.27,11.27,11.26,11.27,76900.0,11.27,11.27,11.26,11.27,76900.0
2013-08-08 14:10:00,11.27,11.28,11.26,11.28,82600.0,11.27,11.28,11.26,11.28,82600.0
2013-08-08 14:20:00,11.27,11.28,11.26,11.26,121900.0,11.27,11.28,11.26,11.26,121900.0
2013-08-08 14:30:00,11.27,11.28,11.27,11.28,163000.0,11.27,11.28,11.27,11.28,163000.0
2013-08-08 14:40:00,11.28,11.28,11.27,11.27,64500.0,11.28,11.28,11.27,11.27,64500.0
2013-08-08 14:50:00,11.28,11.28,11.27,11.27,300700.0,11.28,11.28,11.27,11.27,300700.0
2013-08-08 15:00:00,11.28,11.29,11.27,11.29,174900.0,11.28,11.29,11.27,11.29,174900.0
2013-08-08 15:10:00,11.29,11.31,11.29,11.29,345200.0,11.29,11.31,11.29,11.29,345200.0
2013-08-08 15:20:00,11.29,11.31,11.29,11.3,185700.0,11.29,11.31,11.29,11.3,185700.0
2013-08-08 15:30:00,11.31,11.32,11.3,11.32,224900.0,11.31,11.32,11.3,11.32,224900.0
2013-08-08 15:40:00,11.32,11.33,11.31,11.33,419900.0,11.32,11.33,11.31,11.33,419900.0
2013-08-08 15:50:00,11.33,11.34,11.32,11.32,1303600.0,11.33,11.34,11.32,11.32,1303600.0
2013-08-09 09:30:00,11.28,11.3,11.27,11.3,204900.0,11.28,11.3,11.27,11.3,204900.0
2013-08-09 09:40:00,11.3,11.34,11.29,11.32,115500.0,11.3,11.34,11.29,11.32,115500.0
2013-08-09 09:50:00,11.33,11.38,11.32,11.37,311100.0,11.33,11.38,11.32,11.37,311100.0
2013-08-09 10:00:00,11.37,11.37,11.31,11.34,288100.0,11.37,11.37,11.31,11.34,288100.0
2013-08-09 10:10:00,11.34,11.36,11.33,11.36,175400.0,11.34,11.36,11.33,11.36,175400.0
2013-08-09 10:20:00,11.35,11.38,11.34,11.38,423800.0,11.35,11.38,11.34,11.38,423800.0
2013-08-09 10:30:00,11.38,11.42,11.36,11.42,832200.0,11.38,11.42,11.36,11.42,832200.0
2013-08-09 10:40:00,11.42,11.44,11.4,11.42,424900.0,11.42,11.44,11.4,11.42,424900.0
2013-08-09 10:50:00,11.42,11.42,11.39,11.41,197600.0,11.42,11.42,11.39,11.41,197600.0
2013-08-09 11:00:00,11.42,11.42,11.4,11.41,155400.0,11.42,11.42,11.4,11.41,155400.0
2013-08-09 11:10:00,11.41,11.42,11.39,11.42,269700.0,11.41,11.42,11.39,11.42,269700.0
2013-08-09 11:20:00,11.42,11.42,11.35,11.38,488100.0,11.42,11.42,11.35,11.38,488100.0
2013-08-09 11:30:00,11.38,11.38,11.37,11.38,97100.0,11.38,11.38,11.37,11.38,97100.0
2013-08-09 11:40:00,11.38,11.4,11.38,11.4,118400.0,11.38,11.4,11.38,11.4,118400.0
2013-08-09 11:50:00,11.4,11.4,11.37,11.38,163900.0,11.4,11.4,11.37,11.38,163900.0
2013-08-09 12:00:00,11.38,11.39,11.36,11.38,178100.0,11.38,11.39,11.36,11.38,178100.0
2013-08-09 12:10:00,11.38,11.39,11.37,11.38,45000.0,11.38,11.39,11.37,11.38,45000.0
2013-08-09 12:20:00,11.39,11.39,11.37,11.37,79500.0,11.39,11.39,11.37,11.37,79500.0
2013-08-09 12:30:00,11.38,11.4,11.37,11.4,282100.0,11.38,11.4,11.37,11.4,282100.0
2013-08-09 12:40:00,11.4,11.4,11.36,11.37,227700.0,11.4,11.4,11.36,11.37,227700.0
2013-08-09 12:50:00,11.37,11.39,11.36,11.38,101300.0,11.37,11.39,11.36,11.38,101300.0
2013-08-09 13:00:00,11.38,11.38,11.35,11.35,87200.0,11.38,11.38,11.35,11.35,87200.0
2013-08-09 13:10:00,11.36,11.36,11.35,11.36,67500.0,11.36,11.36,11.35,11.36,67500.0
2013-08-09 13:20:00,11.36,11.38,11.35,11.37,178100.0,11.36,11.38,11.35,11.37,178100.0
2013-08-09 13:30:00,11.37,11.38,11.35,11.35,145800.0,11.37,11.38,11.35,11.35,145800.0
2013-08-09 13:40:00,11.35,11.37,11.35,11.36,102600.0,11.35,11.37,11.35,11.36,102600.0
2013-08-09 13:50:00,11.36,11.37,11.35,11.36,76600.0,11.36,11.37,11.35,11.36,76600.0
2013-08-09 14:00:00,11.35,11.36,11.33,11.35,325100.0,11.35,11.36,11.33,11.35,325100.0
2013-08-09 14:10:00,11.35,11.36,11.34,11.36,88000.0,11.35,11.36,11.34,11.36,88000.0
2013-08-09 14:20:00,11.36,11.36,11.34,11.35,94600.0,11.36,11.36,11.34,11.35,94600.0
2013-08-09 14:30:00,11.35,11.35,11.31,11.31,98600.0,11.35,11.35,11.31,11.31,98600.0
2013-08-09 14:40:00,11.32,11.33,11.31,11.33,140000.0,11.32,11.33,11.31,11.33,140000.0
2013-08-09 14:50:00,11.33,11.35,11.33,11.34,235300.0,11.33,11.35,11.33,11.34,235300.0
2013-08-09 15:00:00,11.33,11.34,11.33,11.33,112700.0,11.33,11.34,11.33,11.33,112700.0
2013-08-09 15:10:00,11.33,11.34,11.32,11.33,172200.0,11.33,11.34,11.32,11.33,172200.0
2013-08-09 15:20:00,11.34,11.35,11.33,11.33,248000.0,11.34,11.35,11.33,11.33,248000.0
2013-08-09 15:30:00,11.33,11.34,11.33,11.33,119400.0,11.33,11.34,11.33,11.33,119400.0
2013-08-09 15:40:00,11.33,11.39,11.33,11.37,990800.0,11.33,11.39,11.33,11.37,990800.0
2013-08-09 15:50:00,11.38,11.38,11.34,11.36,616700.0,11.38,11.38,11.34,11.36,616700.0
2013-08-12 09:30:00,11.29,11.3,11.21,11.29,274100.0,11.29,11.3,11.21,11.29,274100.0
2013-08-12 09:40:00,11.29,11.3,11.27,11.3,188400.0,11.29,11.3,11.27,11.3,188400.0
2013-08-12 09:50:00,11.3,11.34,11.3,11.31,113700.0,11.3,11.34,11.3,11.31,113700.0
2013-08-12 10:00:00,11.32,11.34,11.29,11.31,317400.0,11.32,11.34,11.29,11.31,317400.0
2013-08-12 10:10:00,11.31,11.34,11.29,11.29,304600.0,11.31,11.34,11.29,11.29,304600.0
2013-08-12 10:20:00,11.29,11.31,11.29,11.3,171100.0,11.29,11.31,11.29,11.3,171100.0
2013-08-12 10:30:00,11.3,11.35,11.3,11.34,178000.0,11.3,11.35,11.3,11.34,178000.0
2013-08-12 10:40:00,11.34,11.37,11.34,11.36,204700.0,11.34,11.37,11.34,11.36,204700.0
2013-08-12 10:50:00,11.36,11.4,11.36,11.37,809100.0,11.36,11.4,11.36,11.37,809100.0
2013-08-12 11:00:00,11.36,11.38,11.34,11.36,500400.0,11.36,11.38,11.34,11.36,500400.0
2013-08-12 11:10:00,11.36,11.38,11.35,11.38,192100.0,11.36,11.38,11.35,11.38,192100.0
2013-08-12 11:20:00,11.38,11.39,11.36,11.37,162800.0,11.38,11.39,11.36,11.37,162800.0
2013-08-12 11:30:00,11.37,11.39,11.36,11.39,139700.0,11.37,11.39,11.36,11.39,139700.0
2013-08-12 11:40:00,11.39,11.39,11.37,11.38,160400.0,11.39,11.39,11.37,11.38,160400.0
2013-08-12 11:50:00,11.37,11.38,11.35,11.37,127500.0,11.37,11.38,11.35,11.37,127500.0
2013-08-12 12:00:00,11.37,11.38,11.35,11.35,167100.0,11.37,11.38,11.35,11.35,167100.0
2013-08-12 12:10:00,11.35,11.37,11.35,11.35,221200.0,11.35,11.37,11.35,11.35,221200.0
2013-08-12 12:20:00,11.36,11.36,11.32,11.34,269000.0,11.36,11.36,11.32,11.34,269000.0
2013-08-12 12:30:00,11.33,11.35,11.31,11.34,148100.0,11.33,11.35,11.31,11.34,148100.0
2013-08-12 12:40:00,11.34,11.36,11.32,11.35,203900.0,11.34,11.36,11.32,11.35,203900.0
2013-08-12 12:50:00,11.35,11.38,11.34,11.38,275000.0,11.35,11.38,11.34,11.38,275000.0
2013-08-12 13:00:00,11.37,11.38,11.34,11.34,118300.0,11.37,11.38,11.34,11.34,118300.0
2013-08-12 13:10:00,11.35,11.35,11.33,11.35,108300.0,11.35,11.35,11.33,11.35,108300.0
2013-08-12 13:20:00,11.35,11.35,11.32,11.33,66300.0,11.35,11.35,11.32,11.33,66300.0
2013-08-12 13:30:00,11.34,11.34,11.32,11.33,127500.0,11.34,11.34,11.32,11.33,127500.0
2013-08-12 13:40:00,11.33,11.34,11.31,11.32,222600.0,11.33,11.34,11.31,11.32,222600.0
2013-08-12 13:50:00,11.32,11.33,11.3,11.32,79900.0,11.32,11.33,11.3,11.32,79900.0
2013-08-12 14:00:00,11.31,11.32,11.3,11.32,151200.0,11.31,11.32,11.3,11.32,151200.0
2013-08-12 14:10:00,11.32,11.32,11.29,11.3,470800.0,11.32,11.32,11.29,11.3,470800.0
2013-08-12 14:20:00,11.3,11.33,11.3,11.32,261900.0,11.3,11.33,11.3,11.32,261900.0
2013-08-12 14:30:00,11.32,11.33,11.3,11.32,197600.0,11.32,11.33,11.3,11.32,197600.0
2013-08-12 14:40:00,11.32,11.34,11.3,11.34,134700.0,11.32,11.34,11.3,11.34,134700.0
2013-08-12 14:50:00,11.34,11.34,11.33,11.34,50300.0,11.34,11.34,11.33,11.34,50300.0
2013-08-12 15:00:00,11.34,11.34,11.32,11.33,126000.0,11.34,11.34,11.32,11.33,126000.0
2013-08-12 15:10:00,11.33,11.34,11.32,11.33,120300.0,11.33,11.34,11.32,11.33,120300.0
2013-08-12 15:20:00,11.33,11.33,11.32,11.33,35500.0,11.33,11.33,11.32,11.33,35500.0
2013-08-12 15:30:00,11.33,11.33,11.31,11.31,184700.0,11.33,11.33,11.31,11.31,184700.0
2013-08-12 15:40:00,11.32,11.34,11.31,11.32,329700.0,11.32,11.34,11.31,11.32,329700.0
2013-08-12 15:50:00,11.31,11.35,11.31,11.34,640200.0,11.31,11.35,11.31,11.34,640200.0
2013-08-13 09:30:00,11.35,11.4,11.33,11.38,125200.0,11.35,11.4,11.33,11.38,125200.0
2013-08-13 09:40:00,11.37,11.37,11.32,11.36,204800.0,11.37,11.37,11.32,11.36,204800.0
2013-08-13 09:50:00,11.36,11.4,11.35,11.39,868800.0,11.36,11.4,11.35,11.39,868800.0
2013-08-13 10:00:00,11.39,11.4,11.31,11.32,679500.0,11.39,11.4,11.31,11.32,679500.0
2013-08-13 10:10:00,11.31,11.35,11.26,11.29,624400.0,11.31,11.35,11.26,11.29,624400.0
2013-08-13 10:20:00,11.28,11.29,11.23,11.26,329800.0,11.28,11.29,11.23,11.26,329800.0
2013-08-13 10:30:00,11.25,11.26,11.22,11.26,276400.0,11.25,11.26,11.22,11.26,276400.0
2013-08-13 10:40:00,11.26,11.27,11.24,11.27,193100.0,11.26,11.27,11.24,11.27,193100.0
2013-08-13 10:50:00,11.27,11.29,11.23,11.25,220400.0,11.27,11.29,11.23,11.25,220400.0
2013-08-13 11:00:00,11.26,11.27,11.23,11.24,319900.0,11.26,11.27,11.23,11.24,319900.0
2013-08-13 11:10:00,11.23,11.24,11.22,11.24,73500.0,11.23,11.24,11.22,11.24,73500.0
2013-08-13 11:20:00,11.23,11.26,11.22,11.25,304400.0,11.23,11.26,11.22,11.25,304400.0
2013-08-13 11:30:00,11.25,11.28,11.25,11.27,93500.0,11.25,11.28,11.25,11.27,93500.0
2013-08-13 11:40:00,11.27,11.27,11.25,11.27,78100.0,11.27,11.27,11.25,11.27,78100.0
2013-08-13 11:50:00,11.27,11.28,11.25,11.26,132500.0,11.27,11.28,11.25,11.26,132500.0
2013-08-13 12:00:00,11.25,11.26,11.24,11.24,190500.0,11.25,11.26,11.24,11.24,190500.0
2013-08-13 12:10:00,11.25,11.26,11.24,11.26,86400.0,11.25,11.26,11.24,11.26,86400.0
2013-08-13 12:20:00,11.26,11.26,11.24,11.25,148400.0,11.26,11.26,11.24,11.25,148400.0
2013-08-13 12:30:00,11.25,11.26,11.24,11.24,64800.0,11.25,11.26,11.24,11.24,64800.0
2013-08-13 12:40:00,11.24,11.27,11.23,11.27,368400.0,11.24,11.27,11.23,11.27,368400.0
2013-08-13 12:50:00,11.27,11.27,11.25,11.27,180600.0,11.27,11.27,11.25,11.27,180600.0
2013-08-13 13:00:00,11.26,11.27,11.25,11.27,89300.0,11.26,11.27,11.25,11.27,89300.0
2013-08-13 13:10:00,11.27,11.29,11.26,11.28,142400.0,11.27,11.29,11.26,11.28,142400.0
2013-08-13 13:20:00,11.29,11.29,11.28,11.29,22300.0,11.29,11.29,11.28,11.29,22300.0
2013-08-13 13:30:00,11.29,11.29,11.25,11.26,169100.0,11.29,11.29,11.25,11.26,169100.0
2013-08-13 13:40:00,11.26,11.27,11.26,11.27,69800.0,11.26,11.27,11.26,11.27,69800.0
2013-08-13 13:50:00,11.26,11.27,11.24,11.24,47800.0,11.26,11.27,11.24,11.24,47800.0
2013-08-13 14:00:00,11.25,11.25,11.24,11.25,86700.0,11.25,11.25,11.24,11.25,86700.0
2013-08-13 14:10:00,11.25,11.25,11.24,11.25,90400.0,11.25,11.25,11.24,11.25,90400.0
2013-08-13 14:20:00,11.25,11.27,11.24,11.26,562200.0,11.25,11.27,11.24,11.26,562200.0
2013-08-13 14:30:00,11.26,11.26,11.22,11.23,1267000.0,11.26,11.26,11.22,11.23,1267000.0
2013-08-13 14:40:00,11.23,11.26,11.22,11.26,675400.0,11.23,11.26,11.22,11.26,675400.0
2013-08-13 14:50:00,11.26,11.26,11.25,11.26,25500.0,11.26,11.26,11.25,11.26,25500.0
2013-08-13 15:00:00,11.26,11.29,11.26,11.27,192000.0,11.26,11.29,11.26,11.27,192000.0
2013-08-13 15:10:00,11.27,11.28,11.25,11.27,379300.0,11.27,11.28,11.25,11.27,379300.0
2013-08-13 15:20:00,11.26,11.28,11.26,11.27,47700.0,11.26,11.28,11.26,11.27,47700.0
2013-08-13 15:30:00,11.27,11.28,11.25,11.26,129300.0,11.27,11.28,11.25,11.26,129300.0
2013-08-13 15:40:00,11.25,11.26,11.24,11.24,306200.0,11.25,11.26,11.24,11.24,306200.0
2013-08-13 15:50:00,11.24,11.25,11.23,11.24,581600.0,11.24,11.25,11.23,11.24,581600.0
2013-08-14 09:30:00,11.19,11.3,11.19,11.24,202100.0,11.19,11.3,11.19,11.24,202100.0
2013-08-14 09:40:00,11.24,11.24,11.2,11.24,126500.0,11.24,11.24,11.2,11.24,126500.0
2013-08-14 09:50:00,11.24,11.25,11.22,11.25,217100.0,11.24,11.25,11.22,11.25,217100.0
2013-08-14 10:00:00,11.25,11.25,11.23,11.24,118300.0,11.25,11.25,11.23,11.24,118300.0
2013-08-14 10:10:00,11.24,11.25,11.23,11.25,55500.0,11.24,11.25,11.23,11.25,55500.0
2013-08-14 10:20:00,11.25,11.25,11.24,11.25,43400.0,11.25,11.25,11.24,11.25,43400.0
2013-08-14 10:30:00,11.25,11.25,11.24,11.25,45700.0,11.25,11.25,11.24,11.25,45700.0
2013-08-14 10:40:00,11.25,11.25,11.22,11.23,202500.0,11.25,11.25,11.22,11.23,202500.0
2013-08-14 10:50:00,11.24,11.24,11.22,11.24,113500.0,11.24,11.24,11.22,11.24,113500.0
2013-08-14 11:00:00,11.24,11.27,11.23,11.27,354600.0,11.24,11.27,11.23,11.27,354600.0
2013-08-14 11:10:00,11.27,11.29,11.24,11.28,481500.0,11.27,11.29,11.24,11.28,481500.0
2013-08-14 11:20:00,11.28,11.29,11.27,11.29,170200.0,11.28,11.29,11.27,11.29,170200.0
2013-08-14 11:30:00,11.3,11.32,11.28,11.3,294900.0,11.3,11.32,11.28,11.3,294900.0
2013-08-14 11:40:00,11.3,11.31,11.28,11.28,140100.0,11.3,11.31,11.28,11.28,140100.0
2013-08-14 11:50:00,11.28,11.29,11.27,11.29,156500.0,11.28,11.29,11.27,11.29,156500.0
2013-08-14 12:00:00,11.29,11.3,11.28,11.29,137700.0,11.29,11.3,11.28,11.29,137700.0
2013-08-14 12:10:00,11.29,11.31,11.28,11.3,224200.0,11.29,11.31,11.28,11.3,224200.0
2013-08-14 12:20:00,11.3,11.31,11.29,11.3,101600.0,11.3,11.31,11.29,11.3,101600.0
2013-08-14 12:30:00,11.31,11.32,11.28,11.28,117600.0,11.31,11.32,11.28,11.28,117600.0
2013-08-14 12:40:00,11.28,11.29,11.26,11.28,117900.0,11.28,11.29,11.26,11.28,117900.0
2013-08-14 12:50:00,11.27,11.28,11.27,11.27,57600.0,11.27,11.28,11.27,11.27,57600.0
2013-08-14 13:00:00,11.27,11.28,11.26,11.26,122600.0,11.27,11.28,11.26,11.26,122600.0
2013-08-14 13:10:00,11.26,11.27,11.24,11.24,147500.0,11.26,11.27,11.24,11.24,147500.0
2013-08-14 13:20:00,11.24,11.26,11.23,11.23,169100.0,11.24,11.26,11.23,11.23,169100.0
2013-08-14 13:30:00,11.23,11.24,11.2,11.22,227500.0,11.23,11.24,11.2,11.22,227500.0
2013-08-14 13:40:00,11.22,11.23,11.2,11.2,171600.0,11.22,11.23,11.2,11.2,171600.0
2013-08-14 13:50:00,11.2,11.23,11.2,11.2,259700.0,11.2,11.23,11.2,11.2,259700.0
2013-08-14 14:00:00,11.2,11.2,11.18,11.19,316400.0,11.2,11.2,11.18,11.19,316400.0
2013-08-14 14:10:00,11.2,11.2,11.18,11.18,240700.0,11.2,11.2,11.18,11.18,240700.0
2013-08-14 14:20:00,11.18,11.19,11.14,11.15,377000.0,11.18,11.19,11.14,11.15,377000.0
2013-08-14 14:30:00,11.15,11.16,11.14,11.14,151800.0,11.15,11.16,11.14,11.14,151800.0
2013-08-14 14:40:00,11.15,11.17,11.14,11.16,221500.0,11.15,11.17,11.14,11.16,221500.0
2013-08-14 14:50:00,11.16,11.18,11.16,11.18,191700.0,11.16,11.18,11.16,11.18,191700.0
2013-08-14 15:00:00,11.18,11.2,11.17,11.19,328000.0,11.18,11.2,11.17,11.19,328000.0
2013-08-14 15:10:00,11.2,11.23,11.19,11.21,402300.0,11.2,11.23,11.19,11.21,402300.0
2013-08-14 15:20:00,11.22,11.25,11.21,11.25,327100.0,11.22,11.25,11.21,11.25,327100.0
2013-08-14 15:30:00,11.25,11.28,11.24,11.26,560700.0,11.25,11.28,11.24,11.26,560700.0
2013-08-14 15:40:00,11.27,11.29,11.25,11.28,724700.0,11.27,11.29,11.25,11.28,724700.0
2013-08-14 15:50:00,11.28,11.3,11.28,11.28,1293200.0,11.28,11.3,11.28,11.28,1293200.0
2013-08-15 09:30:00,11.16,11.21,11.14,11.16,400100.0,11.16,11.21,11.14,11.16,400100.0
2013-08-15 09:40:00,11.15,11.15,11.1,11.1,351900.0,11.15,11.15,11.1,11.1,351900.0
2013-08-15 09:50:00,11.1,11.12,11.06,11.07,411500.0,11.1,11.12,11.06,11.07,411500.0
2013-08-15 10:00:00,11.06,11.06,10.98,11.01,1091700.0,11.06,11.06,10.98,11.01,1091700.0
2013-08-15 10:10:00,11.01,11.01,10.92,10.94,713300.0,11.01,11.01,10.92,10.94,713300.0
2013-08-15 10:20:00,10.94,11.0,10.92,11.0,1519800.0,10.94,11.0,10.92,11.0,1519800.0
2013-08-15 10:30:00,11.0,11.0,10.95,10.98,682200.0,11.0,11.0,10.95,10.98,682200.0
2013-08-15 10:40:00,10.98,10.99,10.96,10.98,243800.0,10.98,10.99,10.96,10.98,243800.0
2013-08-15 10:50:00,10.98,10.98,10.93,10.94,620200.0,10.98,10.98,10.93,10.94,620200.0
2013-08-15 11:00:00,10.94,10.97,10.94,10.96,241300.0,10.94,10.97,10.94,10.96,241300.0
2013-08-15 11:10:00,10.96,10.98,10.94,10.96,564100.0,10.96,10.98,10.94,10.96,564100.0
2013-08-15 11:20:00,10.96,10.98,10.94,10.98,288800.0,10.96,10.98,10.94,10.98,288800.0
2013-08-15 11:30:00,10.98,11.01,10.97,10.97,221100.0,10.98,11.01,10.97,10.97,221100.0
2013-08-15 11:40:00,10.97,10.98,10.97,10.97,60600.0,10.97,10.98,10.97,10.97,60600.0
2013-08-15 11:50:00,10.97,10.98,10.96,10.97,197600.0,10.97,10.98,10.96,10.97,197600.0
2013-08-15 12:00:00,10.96,11.01,10.96,11.01,516400.0,10.96,11.01,10.96,11.01,516400.0
2013-08-15 12:10:00,11.01,11.05,11.0,11.04,313100.0,11.01,11.05,11.0,11.04,313100.0
2013-08-15 12:20:00,11.05,11.07,11.03,11.03,283600.0,11.05,11.07,11.03,11.03,283600.0
2013-08-15 12:30:00,11.04,11.07,11.02,11.02,191400.0,11.04,11.07,11.02,11.02,191400.0
2013-08-15 12:40:00,11.03,11.1,11.03,11.07,319500.0,11.03,11.1,11.03,11.07,319500.0
2013-08-15 12:50:00,11.07,11.09,11.06,11.08,102700.0,11.07,11.09,11.06,11.08,102700.0
2013-08-15 13:00:00,11.08,11.09,11.02,11.03,396800.0,11.08,11.09,11.02,11.03,396800.0
2013-08-15 13:10:00,11.03,11.05,11.0,11.03,345900.0,11.03,11.05,11.0,11.03,345900.0
2013-08-15 13:20:00,11.03,11.04,11.01,11.04,311600.0,11.03,11.04,11.01,11.04,311600.0
2013-08-15 13:30:00,11.03,11.06,11.03,11.04,156100.0,11.03,11.06,11.03,11.04,156100.0
2013-08-15 13:40:00,11.04,11.08,11.04,11.08,151800.0,11.04,11.08,11.04,11.08,151800.0
2013-08-15 13:50:00,11.07,11.08,11.0,11.0,554600.0,11.07,11.08,11.0,11.0,554600.0
2013-08-15 14:00:00,11.0,11.02,10.98,11.01,283800.0,11.0,11.02,10.98,11.01,283800.0
2013-08-15 14:10:00,11.0,11.01,10.97,10.99,233500.0,11.0,11.01,10.97,10.99,233500.0
2013-08-15 14:20:00,11.0,11.04,10.99,11.03,211500.0,11.0,11.04,10.99,11.03,211500.0
2013-08-15 14:30:00,11.03,11.04,11.01,11.02,179900.0,11.03,11.04,11.01,11.02,179900.0
2013-08-15 14:40:00,11.03,11.06,11.02,11.05,243300.0,11.03,11.06,11.02,11.05,243300.0
2013-08-15 14:50:00,11.06,11.07,11.04,11.04,254700.0,11.06,11.07,11.04,11.04,254700.0
2013-08-15 15:00:00,11.04,11.05,11.01,11.01,185400.0,11.04,11.05,11.01,11.01,185400.0
2013-08-15 15:10:00,11.01,11.02,10.99,11.02,331500.0,11.01,11.02,10.99,11.02,331500.0
2013-08-15 15:20:00,11.02,11.03,11.0,11.0,228800.0,11.02,11.03,11.0,11.0,228800.0
2013-08-15 15:30:00,11.0,11.02,10.99,10.99,344800.0,11.0,11.02,10.99,10.99,344800.0
2013-08-15 15:40:00,10.99,11.02,10.99,11.0,446300.0,10.99,11.02,10.99,11.0,446300.0
2013-08-15 15:50:00,11.0,11.01,10.99,11.0,638500.0,11.0,11.01,10.99,11.0,638500.0
2013-08-16 09:30:00,10.95,11.01,10.94,10.96,683300.0,10.95,11.01,10.94,10.96,683300.0
2013-08-16 09:40:00,10.96,10.98,10.93,10.97,480700.0,10.96,10.98,10.93,10.97,480700.0
2013-08-16 09:50:00,10.98,10.99,10.95,10.99,281300.0,10.98,10.99,10.95,10.99,281300.0
2013-08-16 10:00:00,10.98,11.01,10.96,11.0,288600.0,10.98,11.01,10.96,11.0,288600.0
2013-08-16 10:10:00,11.0,11.03,10.99,11.01,686400.0,11.0,11.03,10.99,11.01,686400.0
2013-08-16 10:20:00,11.0,11.04,11.0,11.04,231700.0,11.0,11.04,11.0,11.04,231700.0
2013-08-16 10:30:00,11.03,11.05,10.99,11.03,520500.0,11.03,11.05,10.99,11.03,520500.0
2013-08-16 10:40:00,11.02,11.04,11.01,11.04,234700.0,11.02,11.04,11.01,11.04,234700.0
2013-08-16 10:50:00,11.04,11.07,11.03,11.07,375200.0,11.04,11.07,11.03,11.07,375200.0
2013-08-16 11:00:00,11.06,11.09,11.06,11.08,257600.0,11.06,11.09,11.06,11.08,257600.0
2013-08-16 11:10:00,11.07,11.11,11.07,11.1,352000.0,11.07,11.11,11.07,11.1,352000.0
2013-08-16 11:20:00,11.11,11.11,11.07,11.08,216900.0,11.11,11.11,11.07,11.08,216900.0
2013-08-16 11:30:00,11.08,11.11,11.06,11.11,248200.0,11.08,11.11,11.06,11.11,248200.0
2013-08-16 11:40:00,11.11,11.14,11.1,11.14,183300.0,11.11,11.14,11.1,11.14,183300.0
2013-08-16 11:50:00,11.14,11.15,11.12,11.15,125500.0,11.14,11.15,11.12,11.15,125500.0
2013-08-16 12:00:00,11.15,11.15,11.11,11.11,208700.0,11.15,11.15,11.11,11.11,208700.0
2013-08-16 12:10:00,11.11,11.21,11.11,11.2,871000.0,11.11,11.21,11.11,11.2,871000.0
2013-08-16 12:20:00,11.2,11.22,11.15,11.17,343400.0,11.2,11.22,11.15,11.17,343400.0
2013-08-16 12:30:00,11.17,11.2,11.16,11.17,569100.0,11.17,11.2,11.16,11.17,569100.0
2013-08-16 12:40:00,11.17,11.2,11.16,11.18,507600.0,11.17,11.2,11.16,11.18,507600.0
2013-08-16 12:50:00,11.18,11.18,11.14,11.14,136300.0,11.18,11.18,11.14,11.14,136300.0
2013-08-16 13:00:00,11.14,11.15,11.13,11.13,257000.0,11.14,11.15,11.13,11.13,257000.0
2013-08-16 13:10:00,11.14,11.16,11.13,11.15,538300.0,11.14,11.16,11.13,11.15,538300.0
2013-08-16 13:20:00,11.15,11.15,11.13,11.14,160900.0,11.15,11.15,11.13,11.14,160900.0
2013-08-16 13:30:00,11.14,11.15,11.12,11.12,362300.0,11.14,11.15,11.12,11.12,362300.0
2013-08-16 13:40:00,11.13,11.16,11.12,11.15,269000.0,11.13,11.16,11.12,11.15,269000.0
2013-08-16 13:50:00,11.15,11.15,11.13,11.15,146400.0,11.15,11.15,11.13,11.15,146400.0
2013-08-16 14:00:00,11.14,11.17,11.12,11.13,375900.0,11.14,11.17,11.12,11.13,375900.0
2013-08-16 14:10:00,11.13,11.14,11.1,11.11,324300.0,11.13,11.14,11.1,11.11,324300.0
2013-08-16 14:20:00,11.11,11.14,11.11,11.14,225600.0,11.11,11.14,11.11,11.14,225600.0
2013-08-16 14:30:00,11.13,11.14,11.08,11.09,233800.0,11.13,11.14,11.08,11.09,233800.0
2013-08-16 14:40:00,11.09,11.1,11.08,11.1,240600.0,11.09,11.1,11.08,11.1,240600.0
2013-08-16 14:50:00,11.09,11.13,11.09,11.12,165200.0,11.09,11.13,11.09,11.12,165200.0
2013-08-16 15:00:00,11.11,11.12,11.09,11.09,91400.0,11.11,11.12,11.09,11.09,91400.0
2013-08-16 15:10:00,11.09,11.1,11.09,11.1,94800.0,11.09,11.1,11.09,11.1,94800.0
2013-08-16 15:20:00,11.09,11.11,11.09,11.1,100700.0,11.09,11.11,11.09,11.1,100700.0
2013-08-16 15:30:00,11.1,11.13,11.1,11.12,264200.0,11.1,11.13,11.1,11.12,264200.0
2013-08-16 15:40:00,11.13,11.13,11.04,11.04,727700.0,11.13,11.13,11.04,11.04,727700.0
2013-08-16 15:50:00,11.04,11.06,11.04,11.05,1265500.0,11.04,11.06,11.04,11.05,1265500.0
2013-08-19 09:30:00,11.07,11.1,11.02,11.06,353500.0,11.07,11.1,11.02,11.06,353500.0
2013-08-19 09:40:00,11.07,11.08,11.01,11.03,195600.0,11.07,11.08,11.01,11.03,195600.0
2013-08-19 09:50:00,11.03,11.09,11.01,11.09,262900.0,11.03,11.09,11.01,11.09,262900.0
2013-08-19 10:00:00,11.09,11.09,11.04,11.04,356600.0,11.09,11.09,11.04,11.04,356600.0
2013-08-19 10:10:00,11.04,11.07,11.03,11.07,210400.0,11.04,11.07,11.03,11.07,210400.0
2013-08-19 10:20:00,11.07,11.07,11.04,11.04,153600.0,11.07,11.07,11.04,11.04,153600.0
2013-08-19 10:30:00,11.04,11.05,11.03,11.04,257800.0,11.04,11.05,11.03,11.04,257800.0
2013-08-19 10:40:00,11.04,11.04,11.02,11.03,95600.0,11.04,11.04,11.02,11.03,95600.0
2013-08-19 10:50:00,11.03,11.06,11.02,11.05,708600.0,11.03,11.06,11.02,11.05,708600.0
2013-08-19 11:00:00,11.05,11.08,11.05,11.08,192400.0,11.05,11.08,11.05,11.08,192400.0
2013-08-19 11:10:00,11.07,11.1,11.07,11.1,354400.0,11.07,11.1,11.07,11.1,354400.0
2013-08-19 11:20:00,11.1,11.12,11.1,11.11,361100.0,11.1,11.12,11.1,11.11,361100.0
2013-08-19 11:30:00,11.11,11.17,11.1,11.15,446000.0,11.11,11.17,11.1,11.15,446000.0
2013-08-19 11:40:00,11.15,11.17,11.14,11.15,197600.0,11.15,11.17,11.14,11.15,197600.0
2013-08-19 11:50:00,11.15,11.15,11.11,11.11,172300.0,11.15,11.15,11.11,11.11,172300.0
2013-08-19 12:00:00,11.11,11.11,11.09,11.1,206300.0,11.11,11.11,11.09,11.1,206300.0
2013-08-19 12:10:00,11.1,11.11,11.08,11.11,97700.0,11.1,11.11,11.08,11.11,97700.0
2013-08-19 12:20:00,11.11,11.11,11.08,11.1,120800.0,11.11,11.11,11.08,11.1,120800.0
2013-08-19 12:30:00,11.09,11.1,11.08,11.08,64200.0,11.09,11.1,11.08,11.08,64200.0
2013-08-19 12:40:00,11.08,11.11,11.08,11.1,133300.0,11.08,11.11,11.08,11.1,133300.0
2013-08-19 12:50:00,11.1,11.1,11.09,11.1,68000.0,11.1,11.1,11.09,11.1,68000.0
2013-08-19 13:00:00,11.1,11.1,11.09,11.09,94900.0,11.1,11.1,11.09,11.09,94900.0
2013-08-19 13:10:00,11.1,11.1,11.09,11.09,142300.0,11.1,11.1,11.09,11.09,142300.0
2013-08-19 13:20:00,11.09,11.1,11.09,11.09,149100.0,11.09,11.1,11.09,11.09,149100.0
2013-08-19 13:30:00,11.1,11.1,11.06,11.07,265600.0,11.1,11.1,11.06,11.07,265600.0
2013-08-19 13:40:00,11.06,11.07,11.06,11.07,45000.0,11.06,11.07,11.06,11.07,45000.0
2013-08-19 13:50:00,11.06,11.07,11.06,11.06,72300.0,11.06,11.07,11.06,11.06,72300.0
2013-08-19 14:00:00,11.06,11.07,11.06,11.06,47900.0,11.06,11.07,11.06,11.06,47900.0
2013-08-19 14:10:00,11.06,11.07,11.06,11.06,115800.0,11.06,11.07,11.06,11.06,115800.0
2013-08-19 14:20:00,11.06,11.07,11.06,11.06,125200.0,11.06,11.07,11.06,11.06,125200.0
2013-08-19 14:30:00,11.06,11.07,11.05,11.05,288300.0,11.06,11.07,11.05,11.05,288300.0
2013-08-19 14:40:00,11.05,11.06,11.02,11.02,177700.0,11.05,11.06,11.02,11.02,177700.0
2013-08-19 14:50:00,11.02,11.04,11.02,11.03,246400.0,11.02,11.04,11.02,11.03,246400.0
2013-08-19 15:00:00,11.03,11.04,11.02,11.02,316200.0,11.03,11.04,11.02,11.02,316200.0
2013-08-19 15:10:00,11.02,11.05,11.02,11.03,295800.0,11.02,11.05,11.02,11.03,295800.0
2013-08-19 15:20:00,11.03,11.05,11.03,11.03,189100.0,11.03,11.05,11.03,11.03,189100.0
2013-08-19 15:30:00,11.03,11.04,11.02,11.02,315300.0,11.03,11.04,11.02,11.02,315300.0
2013-08-19 15:40:00,11.02,11.04,10.98,10.99,491300.0,11.02,11.04,10.98,10.99,491300.0
2013-08-19 15:50:00,10.99,11.03,10.99,10.99,496300.0,10.99,11.03,10.99,10.99,496300.0
2013-08-20 09:30:00,10.98,11.01,10.96,10.98,313100.0,10.98,11.01,10.96,10.98,313100.0
2013-08-20 09:40:00,10.98,11.03,10.97,11.01,446500.0,10.98,11.03,10.97,11.01,446500.0
2013-08-20 09:50:00,11.01,11.04,10.99,11.0,276800.0,11.01,11.04,10.99,11.0,276800.0
2013-08-20 10:00:00,11.0,11.03,11.0,11.03,180900.0,11.0,11.03,11.0,11.03,180900.0
2013-08-20 10:10:00,11.03,11.04,11.01,11.02,147600.0,11.03,11.04,11.01,11.02,147600.0
2013-08-20 10:20:00,11.03,11.05,11.02,11.04,107500.0,11.03,11.05,11.02,11.04,107500.0
2013-08-20 10:30:00,11.04,11.09,11.02,11.09,907100.0,11.04,11.09,11.02,11.09,907100.0
2013-08-20 10:40:00,11.09,11.09,11.03,11.04,148100.0,11.09,11.09,11.03,11.04,148100.0
2013-08-20 10:50:00,11.04,11.04,11.02,11.02,63600.0,11.04,11.04,11.02,11.02,63600.0
2013-08-20 11:00:00,11.02,11.03,11.01,11.02,164900.0,11.02,11.03,11.01,11.02,164900.0
2013-08-20 11:10:00,11.02,11.02,11.0,11.01,187500.0,11.02,11.02,11.0,11.01,187500.0
2013-08-20 11:20:00,11.01,11.04,11.01,11.02,105700.0,11.01,11.04,11.01,11.02,105700.0
2013-08-20 11:30:00,11.02,11.05,11.02,11.04,169600.0,11.02,11.05,11.02,11.04,169600.0
2013-08-20 11:40:00,11.04,11.07,11.03,11.07,107000.0,11.04,11.07,11.03,11.07,107000.0
2013-08-20 11:50:00,11.07,11.07,11.06,11.07,57800.0,11.07,11.07,11.06,11.07,57800.0
2013-08-20 12:00:00,11.07,11.09,11.06,11.09,162400.0,11.07,11.09,11.06,11.09,162400.0
2013-08-20 12:10:00,11.09,11.09,11.06,11.07,173200.0,11.09,11.09,11.06,11.07,173200.0
2013-08-20 12:20:00,11.07,11.09,11.07,11.08,131000.0,11.07,11.09,11.07,11.08,131000.0
2013-08-20 12:30:00,11.09,11.1,11.07,11.08,107500.0,11.09,11.1,11.07,11.08,107500.0
2013-08-20 12:40:00,11.08,11.09,11.06,11.09,84000.0,11.08,11.09,11.06,11.09,84000.0
2013-08-20 12:50:00,11.09,11.1,11.07,11.1,150400.0,11.09,11.1,11.07,11.1,150400.0
2013-08-20 13:00:00,11.09,11.12,11.09,11.1,175700.0,11.09,11.12,11.09,11.1,175700.0
2013-08-20 13:10:00,11.1,11.1,11.07,11.07,131600.0,11.1,11.1,11.07,11.07,131600.0
2013-08-20 13:20:00,11.08,11.08,11.04,11.04,190600.0,11.08,11.08,11.04,11.04,190600.0
2013-08-20 13:30:00,11.04,11.05,11.03,11.03,153600.0,11.04,11.05,11.03,11.03,153600.0
2013-08-20 13:40:00,11.03,11.06,11.03,11.05,123500.0,11.03,11.06,11.03,11.05,123500.0
2013-08-20 13:50:00,11.05,11.07,11.04,11.06,213400.0,11.05,11.07,11.04,11.06,213400.0
2013-08-20 14:00:00,11.06,11.1,11.05,11.06,366000.0,11.06,11.1,11.05,11.06,366000.0
2013-08-20 14:10:00,11.06,11.08,11.06,11.08,126300.0,11.06,11.08,11.06,11.08,126300.0
2013-08-20 14:20:00,11.08,11.08,11.05,11.05,164600.0,11.08,11.08,11.05,11.05,164600.0
2013-08-20 14:30:00,11.05,11.05,11.02,11.02,147700.0,11.05,11.05,11.02,11.02,147700.0
2013-08-20 14:40:00,11.02,11.06,11.02,11.06,271900.0,11.02,11.06,11.02,11.06,271900.0
2013-08-20 14:50:00,11.05,11.06,11.02,11.02,136800.0,11.05,11.06,11.02,11.02,136800.0
2013-08-20 15:00:00,11.02,11.05,11.02,11.04,171400.0,11.02,11.05,11.02,11.04,171400.0
2013-08-20 15:10:00,11.05,11.06,11.04,11.06,104200.0,11.05,11.06,11.04,11.06,104200.0
2013-08-20 15:20:00,11.05,11.08,11.05,11.08,225100.0,11.05,11.08,11.05,11.08,225100.0
2013-08-20 15:30:00,11.08,11.08,11.04,11.04,492100.0,11.08,11.08,11.04,11.04,492100.0
2013-08-20 15:40:00,11.05,11.06,11.03,11.04,295100.0,11.05,11.06,11.03,11.04,295100.0
2013-08-20 15:50:00,11.03,11.04,11.01,11.02,742400.0,11.03,11.04,11.01,11.02,742400.0
2013-08-21 09:30:00,11.03,11.06,11.01,11.06,309300.0,11.03,11.06,11.01,11.06,309300.0
2013-08-21 09:40:00,11.05,11.07,11.04,11.04,137600.0,11.05,11.07,11.04,11.04,137600.0
2013-08-21 09:50:00,11.03,11.04,11.0,11.02,326800.0,11.03,11.04,11.0,11.02,326800.0
2013-08-21 10:00:00,11.01,11.06,11.0,11.04,477400.0,11.01,11.06,11.0,11.04,477400.0
2013-08-21 10:10:00,11.04,11.06,11.03,11.04,197900.0,11.04,11.06,11.03,11.04,197900.0
2013-08-21 10:20:00,11.04,11.08,11.03,11.06,148200.0,11.04,11.08,11.03,11.06,148200.0
2013-08-21 10:30:00,11.05,11.06,11.03,11.06,118900.0,11.05,11.06,11.03,11.06,118900.0
2013-08-21 10:40:00,11.06,11.08,11.04,11.04,163600.0,11.06,11.08,11.04,11.04,163600.0
2013-08-21 10:50:00,11.04,11.05,11.01,11.01,179900.0,11.04,11.05,11.01,11.01,179900.0
2013-08-21 11:00:00,11.02,11.02,10.99,11.0,272100.0,11.02,11.02,10.99,11.0,272100.0
2013-08-21 11:10:00,10.99,11.03,10.99,11.03,250500.0,10.99,11.03,10.99,11.03,250500.0
2013-08-21 11:20:00,11.03,11.04,11.02,11.03,162200.0,11.03,11.04,11.02,11.03,162200.0
2013-08-21 11:30:00,11.03,11.03,10.98,11.0,269000.0,11.03,11.03,10.98,11.0,269000.0
2013-08-21 11:40:00,11.0,11.02,10.99,11.0,303100.0,11.0,11.02,10.99,11.0,303100.0
2013-08-21 11:50:00,11.01,11.02,11.0,11.02,115500.0,11.01,11.02,11.0,11.02,115500.0
2013-08-21 12:00:00,11.02,11.03,11.01,11.02,71800.0,11.02,11.03,11.01,11.02,71800.0
2013-08-21 12:10:00,11.02,11.05,11.02,11.05,98700.0,11.02,11.05,11.02,11.05,98700.0
2013-08-21 12:20:00,11.05,11.05,11.04,11.05,33600.0,11.05,11.05,11.04,11.05,33600.0
2013-08-21 12:30:00,11.04,11.05,11.03,11.05,72400.0,11.04,11.05,11.03,11.05,72400.0
2013-08-21 12:40:00,11.05,11.05,11.04,11.05,102400.0,11.05,11.05,11.04,11.05,102400.0
2013-08-21 12:50:00,11.05,11.07,11.05,11.07,88200.0,11.05,11.07,11.05,11.07,88200.0
2013-08-21 13:00:00,11.06,11.07,11.05,11.07,141500.0,11.06,11.07,11.05,11.07,141500.0
2013-08-21 13:10:00,11.07,11.09,11.06,11.07,110400.0,11.07,11.09,11.06,11.07,110400.0
2013-08-21 13:20:00,11.08,11.08,11.06,11.08,93500.0,11.08,11.08,11.06,11.08,93500.0
2013-08-21 13:30:00,11.07,11.09,11.07,11.09,43800.0,11.07,11.09,11.07,11.09,43800.0
2013-08-21 13:40:00,11.08,11.1,11.07,11.1,111900.0,11.08,11.1,11.07,11.1,111900.0
2013-08-21 13:50:00,11.1,11.11,11.08,11.1,127100.0,11.1,11.11,11.08,11.1,127100.0
2013-08-21 14:00:00,11.1,11.1,11.0,11.03,281800.0,11.1,11.1,11.0,11.03,281800.0
2013-08-21 14:10:00,11.03,11.07,11.02,11.06,271100.0,11.03,11.07,11.02,11.06,271100.0
2013-08-21 14:20:00,11.05,11.08,11.05,11.07,233000.0,11.05,11.08,11.05,11.07,233000.0
2013-08-21 14:30:00,11.08,11.15,11.07,11.13,238900.0,11.08,11.15,11.07,11.13,238900.0
2013-08-21 14:40:00,11.14,11.19,11.13,11.19,212500.0,11.14,11.19,11.13,11.19,212500.0
2013-08-21 14:50:00,11.19,11.19,11.17,11.19,230300.0,11.19,11.19,11.17,11.19,230300.0
2013-08-21 15:00:00,11.18,11.19,11.14,11.14,222800.0,11.18,11.19,11.14,11.14,222800.0
2013-08-21 15:10:00,11.14,11.16,11.13,11.14,269600.0,11.14,11.16,11.13,11.14,269600.0
2013-08-21 15:20:00,11.14,11.16,11.13,11.13,493600.0,11.14,11.16,11.13,11.13,493600.0
2013-08-21 15:30:00,11.13,11.17,11.13,11.14,312800.0,11.13,11.17,11.13,11.14,312800.0
2013-08-21 15:40:00,11.15,11.15,11.1,11.12,566200.0,11.15,11.15,11.1,11.12,566200.0
2013-08-21 15:50:00,11.12,11.15,11.1,11.11,868900.0,11.12,11.15,11.1,11.11,868900.0
2013-08-22 09:30:00,11.13,11.17,11.1,11.16,230600.0,11.13,11.17,11.1,11.16,230600.0
2013-08-22 09:40:00,11.16,11.19,11.15,11.15,167900.0,11.16,11.19,11.15,11.15,167900.0
2013-08-22 09:50:00,11.16,11.19,11.15,11.19,144300.0,11.16,11.19,11.15,11.19,144300.0
2013-08-22 10:00:00,11.19,11.2,11.15,11.15,237900.0,11.19,11.2,11.15,11.15,237900.0
2013-08-22 10:10:00,11.16,11.25,11.15,11.25,240400.0,11.16,11.25,11.15,11.25,240400.0
2013-08-22 10:20:00,11.25,11.25,11.2,11.21,263100.0,11.25,11.25,11.2,11.21,263100.0
2013-08-22 10:30:00,11.21,11.23,11.18,11.22,385400.0,11.21,11.23,11.18,11.22,385400.0
2013-08-22 10:40:00,11.21,11.23,11.19,11.2,260600.0,11.21,11.23,11.19,11.2,260600.0
2013-08-22 10:50:00,11.2,11.21,11.19,11.21,237400.0,11.2,11.21,11.19,11.21,237400.0
2013-08-22 11:00:00,11.21,11.22,11.2,11.22,361900.0,11.21,11.22,11.2,11.22,361900.0
2013-08-22 11:10:00,11.21,11.23,11.21,11.22,195600.0,11.21,11.23,11.21,11.22,195600.0
2013-08-22 11:20:00,11.22,11.23,11.19,11.22,700200.0,11.22,11.23,11.19,11.22,700200.0
2013-08-22 11:30:00,11.21,11.23,11.21,11.23,142400.0,11.21,11.23,11.21,11.23,142400.0
2013-08-22 11:40:00,11.23,11.24,11.22,11.24,118400.0,11.23,11.24,11.22,11.24,118400.0
2013-08-22 11:50:00,11.24,11.25,11.23,11.25,166200.0,11.24,11.25,11.23,11.25,166200.0
2013-08-22 12:00:00,11.24,11.3,11.24,11.29,367900.0,11.24,11.3,11.24,11.29,367900.0
2013-08-22 12:10:00,11.3,11.3,11.28,11.29,132500.0,11.3,11.3,11.28,11.29,132500.0
2013-08-22 12:20:00,11.29,11.29,11.25,11.25,66800.0,11.29,11.29,11.25,11.25,66800.0
2013-08-22 12:30:00,11.25,11.26,11.23,11.23,47400.0,11.25,11.26,11.23,11.23,47400.0
2013-08-22 12:40:00,11.23,11.25,11.22,11.22,108500.0,11.23,11.25,11.22,11.22,108500.0
2013-08-22 12:50:00,11.22,11.23,11.2,11.22,72200.0,11.22,11.23,11.2,11.22,72200.0
2013-08-22 13:00:00,11.22,11.22,11.2,11.2,306800.0,11.22,11.22,11.2,11.2,306800.0
2013-08-22 13:10:00,11.21,11.21,11.2,11.21,36200.0,11.21,11.21,11.2,11.21,36200.0
2013-08-22 13:20:00,11.21,11.21,11.19,11.19,63000.0,11.21,11.21,11.19,11.19,63000.0
2013-08-22 13:30:00,11.2,11.2,11.19,11.2,40600.0,11.2,11.2,11.19,11.2,40600.0
2013-08-22 13:40:00,11.2,11.2,11.19,11.2,45800.0,11.2,11.2,11.19,11.2,45800.0
2013-08-22 13:50:00,11.2,11.21,11.2,11.21,61900.0,11.2,11.21,11.2,11.21,61900.0
2013-08-22 14:00:00,11.2,11.21,11.19,11.2,87900.0,11.2,11.21,11.19,11.2,87900.0
2013-08-22 14:10:00,11.19,11.2,11.19,11.19,48800.0,11.19,11.2,11.19,11.19,48800.0
2013-08-22 14:20:00,11.19,11.21,11.19,11.2,149400.0,11.19,11.21,11.19,11.2,149400.0
2013-08-22 14:30:00,11.21,11.21,11.19,11.21,150300.0,11.21,11.21,11.19,11.21,150300.0
2013-08-22 14:40:00,11.21,11.21,11.18,11.18,142400.0,11.21,11.21,11.18,11.18,142400.0
2013-08-22 14:50:00,11.19,11.2,11.17,11.19,101000.0,11.19,11.2,11.17,11.19,101000.0
2013-08-22 15:00:00,11.19,11.19,11.17,11.18,62900.0,11.19,11.19,11.17,11.18,62900.0
2013-08-22 15:10:00,11.19,11.2,11.18,11.19,48300.0,11.19,11.2,11.18,11.19,48300.0
2013-08-22 15:20:00,11.2,11.2,11.19,11.2,137600.0,11.2,11.2,11.19,11.2,137600.0
2013-08-22 15:30:00,11.2,11.21,11.19,11.21,285100.0,11.2,11.21,11.19,11.21,285100.0
2013-08-22 15:40:00,11.2,11.21,11.2,11.21,367000.0,11.2,11.21,11.2,11.21,367000.0
2013-08-22 15:50:00,11.2,11.21,11.17,11.17,606900.0,11.2,11.21,11.17,11.17,606900.0
2013-08-23 09:30:00,11.19,11.3,11.18,11.29,334400.0,11.19,11.3,11.18,11.29,334400.0
2013-08-23 09:40:00,11.29,11.29,11.23,11.24,212600.0,11.29,11.29,11.23,11.24,212600.0
2013-08-23 09:50:00,11.23,11.26,11.22,11.26,238900.0,11.23,11.26,11.22,11.26,238900.0
2013-08-23 10:00:00,11.26,11.26,11.18,11.24,567500.0,11.26,11.26,11.18,11.24,567500.0
2013-08-23 10:10:00,11.23,11.27,11.21,11.22,558500.0,11.23,11.27,11.21,11.22,558500.0
2013-08-23 10:20:00,11.22,11.24,11.2,11.2,340700.0,11.22,11.24,11.2,11.2,340700.0
2013-08-23 10:30:00,11.2,11.21,11.18,11.18,228600.0,11.2,11.21,11.18,11.18,228600.0
2013-08-23 10:40:00,11.18,11.19,11.15,11.15,219000.0,11.18,11.19,11.15,11.15,219000.0
2013-08-23 10:50:00,11.16,11.2,11.15,11.19,484900.0,11.16,11.2,11.15,11.19,484900.0
2013-08-23 11:00:00,11.19,11.2,11.17,11.17,139100.0,11.19,11.2,11.17,11.17,139100.0
2013-08-23 11:10:00,11.18,11.18,11.16,11.18,213700.0,11.18,11.18,11.16,11.18,213700.0
2013-08-23 11:20:00,11.18,11.18,11.15,11.16,266300.0,11.18,11.18,11.15,11.16,266300.0
2013-08-23 11:30:00,11.15,11.17,11.15,11.16,151100.0,11.15,11.17,11.15,11.16,151100.0
2013-08-23 11:40:00,11.16,11.18,11.16,11.16,260300.0,11.16,11.18,11.16,11.16,260300.0
2013-08-23 11:50:00,11.17,11.17,11.15,11.17,262100.0,11.17,11.17,11.15,11.17,262100.0
2013-08-23 12:00:00,11.18,11.23,11.17,11.22,380500.0,11.18,11.23,11.17,11.22,380500.0
2013-08-23 12:10:00,11.22,11.23,11.22,11.22,139500.0,11.22,11.23,11.22,11.22,139500.0
2013-08-23 12:20:00,11.22,11.23,11.17,11.2,606300.0,11.22,11.23,11.17,11.2,606300.0
2013-08-23 12:30:00,11.2,11.21,11.2,11.2,186100.0,11.2,11.21,11.2,11.2,186100.0
2013-08-23 12:40:00,11.2,11.21,11.16,11.17,263000.0,11.2,11.21,11.16,11.17,263000.0
2013-08-23 12:50:00,11.18,11.21,11.17,11.2,338600.0,11.18,11.21,11.17,11.2,338600.0
2013-08-23 13:00:00,11.2,11.2,11.19,11.19,134400.0,11.2,11.2,11.19,11.19,134400.0
2013-08-23 13:10:00,11.19,11.2,11.15,11.15,202400.0,11.19,11.2,11.15,11.15,202400.0
2013-08-23 13:20:00,11.15,11.16,11.13,11.14,209100.0,11.15,11.16,11.13,11.14,209100.0
2013-08-23 13:30:00,11.13,11.15,11.11,11.13,1222700.0,11.13,11.15,11.11,11.13,1222700.0
2013-08-23 13:40:00,11.13,11.14,11.12,11.12,137900.0,11.13,11.14,11.12,11.12,137900.0
2013-08-23 13:50:00,11.12,11.16,11.12,11.14,230000.0,11.12,11.16,11.12,11.14,230000.0
2013-08-23 14:00:00,11.14,11.15,11.11,11.11,182700.0,11.14,11.15,11.11,11.11,182700.0
2013-08-23 14:10:00,11.11,11.12,11.1,11.11,131800.0,11.11,11.12,11.1,11.11,131800.0
2013-08-23 14:20:00,11.1,11.11,11.1,11.1,146400.0,11.1,11.11,11.1,11.1,146400.0
2013-08-23 14:30:00,11.1,11.12,11.1,11.11,208200.0,11.1,11.12,11.1,11.11,208200.0
2013-08-23 14:40:00,11.11,11.12,11.1,11.1,243200.0,11.11,11.12,11.1,11.1,243200.0
2013-08-23 14:50:00,11.1,11.11,11.08,11.09,587500.0,11.1,11.11,11.08,11.09,587500.0
2013-08-23 15:00:00,11.1,11.1,11.09,11.1,63900.0,11.1,11.1,11.09,11.1,63900.0
2013-08-23 15:10:00,11.09,11.1,11.08,11.08,243400.0,11.09,11.1,11.08,11.08,243400.0
2013-08-23 15:20:00,11.08,11.11,11.08,11.09,381700.0,11.08,11.11,11.08,11.09,381700.0
2013-08-23 15:30:00,11.09,11.1,11.09,11.09,171700.0,11.09,11.1,11.09,11.09,171700.0
2013-08-23 15:40:00,11.09,11.14,11.09,11.13,443800.0,11.09,11.14,11.09,11.13,443800.0
2013-08-23 15:50:00,11.14,11.14,11.13,11.13,632000.0,11.14,11.14,11.13,11.13,632000.0
2013-08-26 09:30:00,11.12,11.21,11.12,11.19,279900.0,11.12,11.21,11.12,11.19,279900.0
2013-08-26 09:40:00,11.19,11.23,11.19,11.23,244600.0,11.19,11.23,11.19,11.23,244600.0
2013-08-26 09:50:00,11.24,11.24,11.2,11.2,168900.0,11.24,11.24,11.2,11.2,168900.0
2013-08-26 10:00:00,11.2,11.23,11.19,11.21,441600.0,11.2,11.23,11.19,11.21,441600.0
2013-08-26 10:10:00,11.2,11.23,11.2,11.21,332600.0,11.2,11.23,11.2,11.21,332600.0
2013-08-26 10:20:00,11.21,11.22,11.19,11.2,659100.0,11.21,11.22,11.19,11.2,659100.0
2013-08-26 10:30:00,11.2,11.25,11.19,11.24,910000.0,11.2,11.25,11.19,11.24,910000.0
2013-08-26 10:40:00,11.25,11.25,11.23,11.24,132500.0,11.25,11.25,11.23,11.24,132500.0
2013-08-26 10:50:00,11.25,11.28,11.24,11.28,201900.0,11.25,11.28,11.24,11.28,201900.0
2013-08-26 11:00:00,11.28,11.3,11.27,11.28,391700.0,11.28,11.3,11.27,11.28,391700.0
2013-08-26 11:10:00,11.27,11.3,11.24,11.25,489200.0,11.27,11.3,11.24,11.25,489200.0
2013-08-26 11:20:00,11.25,11.27,11.24,11.27,93100.0,11.25,11.27,11.24,11.27,93100.0
2013-08-26 11:30:00,11.27,11.28,11.25,11.25,723500.0,11.27,11.28,11.25,11.25,723500.0
2013-08-26 11:40:00,11.26,11.28,11.25,11.27,853700.0,11.26,11.28,11.25,11.27,853700.0
2013-08-26 11:50:00,11.27,11.28,11.26,11.27,215900.0,11.27,11.28,11.26,11.27,215900.0
2013-08-26 12:00:00,11.27,11.28,11.26,11.28,221500.0,11.27,11.28,11.26,11.28,221500.0
2013-08-26 12:10:00,11.28,11.28,11.26,11.28,301600.0,11.28,11.28,11.26,11.28,301600.0
2013-08-26 12:20:00,11.28,11.28,11.27,11.27,74800.0,11.28,11.28,11.27,11.27,74800.0
2013-08-26 12:30:00,11.27,11.28,11.25,11.27,295500.0,11.27,11.28,11.25,11.27,295500.0
2013-08-26 12:40:00,11.27,11.27,11.26,11.26,44600.0,11.27,11.27,11.26,11.26,44600.0
2013-08-26 12:50:00,11.26,11.27,11.26,11.26,95500.0,11.26,11.27,11.26,11.26,95500.0
2013-08-26 13:00:00,11.26,11.27,11.26,11.27,56500.0,11.26,11.27,11.26,11.27,56500.0
2013-08-26 13:10:00,11.26,11.29,11.26,11.29,175200.0,11.26,11.29,11.26,11.29,175200.0
2013-08-26 13:20:00,11.28,11.3,11.28,11.28,215800.0,11.28,11.3,11.28,11.28,215800.0
2013-08-26 13:30:00,11.29,11.31,11.27,11.3,443100.0,11.29,11.31,11.27,11.3,443100.0
2013-08-26 13:40:00,11.29,11.32,11.28,11.31,580400.0,11.29,11.32,11.28,11.31,580400.0
2013-08-26 13:50:00,11.31,11.33,11.3,11.33,173800.0,11.31,11.33,11.3,11.33,173800.0
2013-08-26 14:00:00,11.33,11.34,11.32,11.33,155200.0,11.33,11.34,11.32,11.33,155200.0
2013-08-26 14:10:00,11.33,11.35,11.32,11.35,169600.0,11.33,11.35,11.32,11.35,169600.0
2013-08-26 14:20:00,11.34,11.37,11.32,11.34,528200.0,11.34,11.37,11.32,11.34,528200.0
2013-08-26 14:30:00,11.33,11.36,11.31,11.36,230500.0,11.33,11.36,11.31,11.36,230500.0
2013-08-26 14:40:00,11.35,11.39,11.34,11.35,295400.0,11.35,11.39,11.34,11.35,295400.0
2013-08-26 14:50:00,11.35,11.36,11.34,11.34,226200.0,11.35,11.36,11.34,11.34,226200.0
2013-08-26 15:00:00,11.35,11.35,11.31,11.32,268700.0,11.35,11.35,11.31,11.32,268700.0
2013-08-26 15:10:00,11.31,11.32,11.27,11.29,328300.0,11.31,11.32,11.27,11.29,328300.0
2013-08-26 15:20:00,11.29,11.29,11.23,11.27,485800.0,11.29,11.29,11.23,11.27,485800.0
2013-08-26 15:30:00,11.27,11.3,11.27,11.27,433100.0,11.27,11.3,11.27,11.27,433100.0
2013-08-26 15:40:00,11.28,11.31,11.27,11.28,326000.0,11.28,11.31,11.27,11.28,326000.0
2013-08-26 15:50:00,11.28,11.29,11.25,11.27,581000.0,11.28,11.29,11.25,11.27,581000.0
2013-08-27 09:30:00,11.2,11.2,11.05,11.08,416000.0,11.2,11.2,11.05,11.08,416000.0
2013-08-27 09:40:00,11.08,11.11,11.06,11.08,245400.0,11.08,11.11,11.06,11.08,245400.0
2013-08-27 09:50:00,11.08,11.1,11.04,11.08,295700.0,11.08,11.1,11.04,11.08,295700.0
2013-08-27 10:00:00,11.08,11.09,11.02,11.03,256100.0,11.08,11.09,11.02,11.03,256100.0
2013-08-27 10:10:00,11.03,11.05,11.02,11.03,273200.0,11.03,11.05,11.02,11.03,273200.0
2013-08-27 10:20:00,11.02,11.03,10.99,11.01,1130600.0,11.02,11.03,10.99,11.01,1130600.0
2013-08-27 10:30:00,11.01,11.02,10.93,10.93,760200.0,11.01,11.02,10.93,10.93,760200.0
2013-08-27 10:40:00,10.94,10.95,10.91,10.93,876700.0,10.94,10.95,10.91,10.93,876700.0
2013-08-27 10:50:00,10.92,10.95,10.89,10.95,310100.0,10.92,10.95,10.89,10.95,310100.0
2013-08-27 11:00:00,10.95,10.96,10.89,10.91,346000.0,10.95,10.96,10.89,10.91,346000.0
2013-08-27 11:10:00,10.9,10.92,10.9,10.9,218000.0,10.9,10.92,10.9,10.9,218000.0
2013-08-27 11:20:00,10.91,10.93,10.89,10.92,347600.0,10.91,10.93,10.89,10.92,347600.0
2013-08-27 11:30:00,10.92,10.93,10.9,10.91,249000.0,10.92,10.93,10.9,10.91,249000.0
2013-08-27 11:40:00,10.9,10.91,10.82,10.83,731200.0,10.9,10.91,10.82,10.83,731200.0
2013-08-27 11:50:00,10.83,10.85,10.77,10.84,764800.0,10.83,10.85,10.77,10.84,764800.0
2013-08-27 12:00:00,10.84,10.84,10.77,10.8,369200.0,10.84,10.84,10.77,10.8,369200.0
2013-08-27 12:10:00,10.81,10.84,10.8,10.84,648400.0,10.81,10.84,10.8,10.84,648400.0
2013-08-27 12:20:00,10.84,10.87,10.84,10.86,284600.0,10.84,10.87,10.84,10.86,284600.0
2013-08-27 12:30:00,10.87,10.89,10.85,10.88,219100.0,10.87,10.89,10.85,10.88,219100.0
2013-08-27 12:40:00,10.88,10.89,10.83,10.83,317800.0,10.88,10.89,10.83,10.83,317800.0
2013-08-27 12:50:00,10.83,10.84,10.81,10.81,222300.0,10.83,10.84,10.81,10.81,222300.0
2013-08-27 13:00:00,10.82,10.82,10.81,10.82,181500.0,10.82,10.82,10.81,10.82,181500.0
2013-08-27 13:10:00,10.82,10.82,10.8,10.8,334500.0,10.82,10.82,10.8,10.8,334500.0
2013-08-27 13:20:00,10.8,10.81,10.74,10.77,752200.0,10.8,10.81,10.74,10.77,752200.0
2013-08-27 13:30:00,10.77,10.8,10.76,10.8,273600.0,10.77,10.8,10.76,10.8,273600.0
2013-08-27 13:40:00,10.79,10.81,10.79,10.81,187600.0,10.79,10.81,10.79,10.81,187600.0
2013-08-27 13:50:00,10.8,10.81,10.75,10.76,258100.0,10.8,10.81,10.75,10.76,258100.0
2013-08-27 14:00:00,10.77,10.78,10.75,10.75,271900.0,10.77,10.78,10.75,10.75,271900.0
2013-08-27 14:10:00,10.75,10.75,10.71,10.73,299400.0,10.75,10.75,10.71,10.73,299400.0
2013-08-27 14:20:00,10.73,10.74,10.7,10.73,309600.0,10.73,10.74,10.7,10.73,309600.0
2013-08-27 14:30:00,10.73,10.74,10.72,10.73,132000.0,10.73,10.74,10.72,10.73,132000.0
2013-08-27 14:40:00,10.73,10.75,10.72,10.75,165500.0,10.73,10.75,10.72,10.75,165500.0
2013-08-27 14:50:00,10.75,10.75,10.72,10.74,356100.0,10.75,10.75,10.72,10.74,356100.0
2013-08-27 15:00:00,10.74,10.75,10.72,10.73,229600.0,10.74,10.75,10.72,10.73,229600.0
2013-08-27 15:10:00,10.72,10.73,10.66,10.69,650100.0,10.72,10.73,10.66,10.69,650100.0
2013-08-27 15:20:00,10.69,10.72,10.68,10.71,408300.0,10.69,10.72,10.68,10.71,408300.0
2013-08-27 15:30:00,10.71,10.71,10.66,10.69,499600.0,10.71,10.71,10.66,10.69,499600.0
2013-08-27 15:40:00,10.68,10.7,10.67,10.7,561100.0,10.68,10.7,10.67,10.7,561100.0
2013-08-27 15:50:00,10.69,10.71,10.69,10.7,882100.0,10.69,10.71,10.69,10.7,882100.0
2013-08-28 09:30:00,10.68,10.75,10.67,10.75,481600.0,10.68,10.75,10.67,10.75,481600.0
2013-08-28 09:40:00,10.75,10.83,10.73,10.82,676100.0,10.75,10.83,10.73,10.82,676100.0
2013-08-28 09:50:00,10.81,10.84,10.75,10.75,173900.0,10.81,10.84,10.75,10.75,173900.0
2013-08-28 10:00:00,10.75,10.8,10.73,10.76,311400.0,10.75,10.8,10.73,10.76,311400.0
2013-08-28 10:10:00,10.76,10.81,10.75,10.8,553200.0,10.76,10.81,10.75,10.8,553200.0
2013-08-28 10:20:00,10.8,10.81,10.78,10.78,222500.0,10.8,10.81,10.78,10.78,222500.0
2013-08-28 10:30:00,10.78,10.81,10.76,10.79,168500.0,10.78,10.81,10.76,10.79,168500.0
2013-08-28 10:40:00,10.79,10.82,10.76,10.77,1076100.0,10.79,10.82,10.76,10.77,1076100.0
2013-08-28 10:50:00,10.77,10.78,10.76,10.77,153100.0,10.77,10.78,10.76,10.77,153100.0
2013-08-28 11:00:00,10.77,10.77,10.75,10.76,82200.0,10.77,10.77,10.75,10.76,82200.0
2013-08-28 11:10:00,10.76,10.77,10.74,10.74,297300.0,10.76,10.77,10.74,10.74,297300.0
2013-08-28 11:20:00,10.74,10.76,10.73,10.74,249900.0,10.74,10.76,10.73,10.74,249900.0
2013-08-28 11:30:00,10.75,10.76,10.73,10.74,164400.0,10.75,10.76,10.73,10.74,164400.0
2013-08-28 11:40:00,10.75,10.76,10.74,10.75,200200.0,10.75,10.76,10.74,10.75,200200.0
2013-08-28 11:50:00,10.75,10.8,10.74,10.8,135300.0,10.75,10.8,10.74,10.8,135300.0
2013-08-28 12:00:00,10.8,10.8,10.79,10.79,114600.0,10.8,10.8,10.79,10.79,114600.0
2013-08-28 12:10:00,10.8,10.82,10.79,10.82,195300.0,10.8,10.82,10.79,10.82,195300.0
2013-08-28 12:20:00,10.81,10.84,10.81,10.84,186300.0,10.81,10.84,10.81,10.84,186300.0
2013-08-28 12:30:00,10.84,10.84,10.83,10.84,105500.0,10.84,10.84,10.83,10.84,105500.0
2013-08-28 12:40:00,10.84,10.84,10.83,10.84,37400.0,10.84,10.84,10.83,10.84,37400.0
2013-08-28 12:50:00,10.84,10.87,10.83,10.86,234000.0,10.84,10.87,10.83,10.86,234000.0
2013-08-28 13:00:00,10.86,10.88,10.83,10.84,306300.0,10.86,10.88,10.83,10.84,306300.0
2013-08-28 13:10:00,10.84,10.85,10.82,10.83,116700.0,10.84,10.85,10.82,10.83,116700.0
2013-08-28 13:20:00,10.83,10.84,10.8,10.84,243200.0,10.83,10.84,10.8,10.84,243200.0
2013-08-28 13:30:00,10.84,10.84,10.79,10.79,284700.0,10.84,10.84,10.79,10.79,284700.0
2013-08-28 13:40:00,10.79,10.81,10.79,10.8,121300.0,10.79,10.81,10.79,10.8,121300.0
2013-08-28 13:50:00,10.8,10.8,10.78,10.79,164500.0,10.8,10.8,10.78,10.79,164500.0
2013-08-28 14:00:00,10.79,10.8,10.78,10.78,150300.0,10.79,10.8,10.78,10.78,150300.0
2013-08-28 14:10:00,10.78,10.78,10.73,10.74,184100.0,10.78,10.78,10.73,10.74,184100.0
2013-08-28 14:20:00,10.73,10.75,10.72,10.73,259300.0,10.73,10.75,10.72,10.73,259300.0
2013-08-28 14:30:00,10.72,10.76,10.72,10.76,293200.0,10.72,10.76,10.72,10.76,293200.0
2013-08-28 14:40:00,10.76,10.76,10.73,10.74,187300.0,10.76,10.76,10.73,10.74,187300.0
2013-08-28 14:50:00,10.74,10.75,10.71,10.72,124700.0,10.74,10.75,10.71,10.72,124700.0
2013-08-28 15:00:00,10.72,10.74,10.71,10.74,276000.0,10.72,10.74,10.71,10.74,276000.0
2013-08-28 15:10:00,10.73,10.75,10.7,10.71,432000.0,10.73,10.75,10.7,10.71,432000.0
2013-08-28 15:20:00,10.71,10.73,10.71,10.71,311300.0,10.71,10.73,10.71,10.71,311300.0
2013-08-28 15:30:00,10.72,10.73,10.69,10.69,965700.0,10.72,10.73,10.69,10.69,965700.0
2013-08-28 15:40:00,10.7,10.72,10.69,10.72,687600.0,10.7,10.72,10.69,10.72,687600.0
2013-08-28 15:50:00,10.71,10.73,10.69,10.69,1275900.0,10.71,10.73,10.69,10.69,1275900.0
2013-08-29 09:30:00,10.68,10.74,10.66,10.68,550300.0,10.68,10.74,10.66,10.68,550300.0
2013-08-29 09:40:00,10.68,10.7,10.67,10.7,508100.0,10.68,10.7,10.67,10.7,508100.0
2013-08-29 09:50:00,10.69,10.72,10.68,10.72,498900.0,10.69,10.72,10.68,10.72,498900.0
2013-08-29 10:00:00,10.72,10.78,10.71,10.77,237300.0,10.72,10.78,10.71,10.77,237300.0
2013-08-29 10:10:00,10.78,10.81,10.77,10.79,284600.0,10.78,10.81,10.77,10.79,284600.0
2013-08-29 10:20:00,10.79,10.8,10.73,10.73,204400.0,10.79,10.8,10.73,10.73,204400.0
2013-08-29 10:30:00,10.73,10.83,10.73,10.82,167500.0,10.73,10.83,10.73,10.82,167500.0
2013-08-29 10:40:00,10.82,10.84,10.79,10.83,414900.0,10.82,10.84,10.79,10.83,414900.0
2013-08-29 10:50:00,10.82,10.85,10.81,10.83,117900.0,10.82,10.85,10.81,10.83,117900.0
2013-08-29 11:00:00,10.84,10.84,10.78,10.78,326600.0,10.84,10.84,10.78,10.78,326600.0
2013-08-29 11:10:00,10.78,10.8,10.78,10.79,103400.0,10.78,10.8,10.78,10.79,103400.0
2013-08-29 11:20:00,10.78,10.84,10.78,10.82,158900.0,10.78,10.84,10.78,10.82,158900.0
2013-08-29 11:30:00,10.82,10.83,10.82,10.83,49100.0,10.82,10.83,10.82,10.83,49100.0
2013-08-29 11:40:00,10.83,10.84,10.82,10.82,100600.0,10.83,10.84,10.82,10.82,100600.0
2013-08-29 11:50:00,10.82,10.83,10.82,10.82,21900.0,10.82,10.83,10.82,10.82,21900.0
2013-08-29 12:00:00,10.83,10.83,10.82,10.83,817300.0,10.83,10.83,10.82,10.83,817300.0
2013-08-29 12:10:00,10.82,10.83,10.77,10.78,212500.0,10.82,10.83,10.77,10.78,212500.0
2013-08-29 12:20:00,10.77,10.79,10.77,10.78,142900.0,10.77,10.79,10.77,10.78,142900.0
2013-08-29 12:30:00,10.78,10.78,10.74,10.74,120000.0,10.78,10.78,10.74,10.74,120000.0
2013-08-29 12:40:00,10.74,10.75,10.73,10.73,105700.0,10.74,10.75,10.73,10.73,105700.0
2013-08-29 12:50:00,10.74,10.74,10.73,10.74,111300.0,10.74,10.74,10.73,10.74,111300.0
2013-08-29 13:00:00,10.74,10.74,10.73,10.73,68100.0,10.74,10.74,10.73,10.73,68100.0
2013-08-29 13:10:00,10.73,10.74,10.69,10.7,750400.0,10.73,10.74,10.69,10.7,750400.0
2013-08-29 13:20:00,10.71,10.71,10.67,10.7,232200.0,10.71,10.71,10.67,10.7,232200.0
2013-08-29 13:30:00,10.7,10.7,10.65,10.66,258300.0,10.7,10.7,10.65,10.66,258300.0
2013-08-29 13:40:00,10.66,10.69,10.65,10.68,73600.0,10.66,10.69,10.65,10.68,73600.0
2013-08-29 13:50:00,10.69,10.69,10.68,10.69,61100.0,10.69,10.69,10.68,10.69,61100.0
2013-08-29 14:00:00,10.69,10.71,10.68,10.7,271700.0,10.69,10.71,10.68,10.7,271700.0
2013-08-29 14:10:00,10.7,10.7,10.69,10.7,54000.0,10.7,10.7,10.69,10.7,54000.0
2013-08-29 14:20:00,10.7,10.7,10.69,10.7,64900.0,10.7,10.7,10.69,10.7,64900.0
2013-08-29 14:30:00,10.7,10.72,10.69,10.71,242100.0,10.7,10.72,10.69,10.71,242100.0
2013-08-29 14:40:00,10.71,10.73,10.7,10.72,103000.0,10.71,10.73,10.7,10.72,103000.0
2013-08-29 14:50:00,10.72,10.73,10.71,10.72,157400.0,10.72,10.73,10.71,10.72,157400.0
2013-08-29 15:00:00,10.72,10.72,10.65,10.66,810300.0,10.72,10.72,10.65,10.66,810300.0
2013-08-29 15:10:00,10.67,10.68,10.64,10.65,512000.0,10.67,10.68,10.64,10.65,512000.0
2013-08-29 15:20:00,10.66,10.66,10.64,10.65,110000.0,10.66,10.66,10.64,10.65,110000.0
2013-08-29 15:30:00,10.65,10.65,10.61,10.64,551600.0,10.65,10.65,10.61,10.64,551600.0
2013-08-29 15:40:00,10.65,10.66,10.64,10.66,293600.0,10.65,10.66,10.64,10.66,293600.0
2013-08-29 15:50:00,10.66,10.67,10.65,10.66,543700.0,10.66,10.67,10.65,10.66,543700.0
2013-08-30 09:30:00,10.69,10.73,10.67,10.71,646000.0,10.69,10.73,10.67,10.71,646000.0
2013-08-30 09:40:00,10.71,10.71,10.66,10.69,173400.0,10.71,10.71,10.66,10.69,173400.0
2013-08-30 09:50:00,10.68,10.69,10.66,10.67,110100.0,10.68,10.69,10.66,10.67,110100.0
2013-08-30 10:00:00,10.67,10.68,10.63,10.63,224700.0,10.67,10.68,10.63,10.63,224700.0
2013-08-30 10:10:00,10.63,10.64,10.58,10.62,324300.0,10.63,10.64,10.58,10.62,324300.0
2013-08-30 10:20:00,10.62,10.64,10.59,10.59,215400.0,10.62,10.64,10.59,10.59,215400.0
2013-08-30 10:30:00,10.6,10.6,10.58,10.59,266800.0,10.6,10.6,10.58,10.59,266800.0
2013-08-30 10:40:00,10.59,10.59,10.54,10.57,353400.0,10.59,10.59,10.54,10.57,353400.0
2013-08-30 10:50:00,10.57,10.6,10.56,10.59,82000.0,10.57,10.6,10.56,10.59,82000.0
2013-08-30 11:00:00,10.59,10.61,10.58,10.59,163900.0,10.59,10.61,10.58,10.59,163900.0
2013-08-30 11:10:00,10.59,10.6,10.58,10.58,149300.0,10.59,10.6,10.58,10.58,149300.0
2013-08-30 11:20:00,10.58,10.59,10.56,10.57,303500.0,10.58,10.59,10.56,10.57,303500.0
2013-08-30 11:30:00,10.57,10.6,10.57,10.6,149300.0,10.57,10.6,10.57,10.6,149300.0
2013-08-30 11:40:00,10.59,10.61,10.59,10.61,66000.0,10.59,10.61,10.59,10.61,66000.0
2013-08-30 11:50:00,10.61,10.61,10.57,10.58,150100.0,10.61,10.61,10.57,10.58,150100.0
2013-08-30 12:00:00,10.58,10.6,10.57,10.6,74000.0,10.58,10.6,10.57,10.6,74000.0
2013-08-30 12:10:00,10.6,10.63,10.6,10.63,51200.0,10.6,10.63,10.6,10.63,51200.0
2013-08-30 12:20:00,10.63,10.63,10.6,10.61,98600.0,10.63,10.63,10.6,10.61,98600.0
2013-08-30 12:30:00,10.61,10.61,10.58,10.58,102100.0,10.61,10.61,10.58,10.58,102100.0
2013-08-30 12:40:00,10.59,10.6,10.58,10.6,41200.0,10.59,10.6,10.58,10.6,41200.0
2013-08-30 12:50:00,10.6,10.6,10.59,10.6,32100.0,10.6,10.6,10.59,10.6,32100.0
2013-08-30 13:00:00,10.6,10.6,10.58,10.58,682800.0,10.6,10.6,10.58,10.58,682800.0
2013-08-30 13:10:00,10.59,10.65,10.55,10.64,943100.0,10.59,10.65,10.55,10.64,943100.0
2013-08-30 13:20:00,10.64,10.65,10.6,10.63,138300.0,10.64,10.65,10.6,10.63,138300.0
2013-08-30 13:30:00,10.63,10.64,10.62,10.63,74100.0,10.63,10.64,10.62,10.63,74100.0
2013-08-30 13:40:00,10.64,10.65,10.62,10.65,109300.0,10.64,10.65,10.62,10.65,109300.0
2013-08-30 13:50:00,10.65,10.65,10.61,10.61,99600.0,10.65,10.65,10.61,10.61,99600.0
2013-08-30 14:00:00,10.6,10.61,10.59,10.6,77300.0,10.6,10.61,10.59,10.6,77300.0
2013-08-30 14:10:00,10.61,10.62,10.6,10.62,106100.0,10.61,10.62,10.6,10.62,106100.0
2013-08-30 14:20:00,10.62,10.62,10.6,10.6,96300.0,10.62,10.62,10.6,10.6,96300.0
2013-08-30 14:30:00,10.61,10.63,10.6,10.63,97600.0,10.61,10.63,10.6,10.63,97600.0
2013-08-30 14:40:00,10.63,10.63,10.6,10.6,89800.0,10.63,10.63,10.6,10.6,89800.0
2013-08-30 14:50:00,10.6,10.62,10.6,10.62,76300.0,10.6,10.62,10.6,10.62,76300.0
2013-08-30 15:00:00,10.62,10.62,10.6,10.61,145700.0,10.62,10.62,10.6,10.61,145700.0
2013-08-30 15:10:00,10.61,10.61,10.59,10.6,149600.0,10.61,10.61,10.59,10.6,149600.0
2013-08-30 15:20:00,10.6,10.61,10.59,10.61,123100.0,10.6,10.61,10.59,10.61,123100.0
2013-08-30 15:30:00,10.61,10.61,10.58,10.58,218900.0,10.61,10.61,10.58,10.58,218900.0
2013-08-30 15:40:00,10.58,10.59,10.56,10.56,393700.0,10.58,10.59,10.56,10.56,393700.0
2013-08-30 15:50:00,10.56,10.58,10.54,10.58,1099500.0,10.56,10.58,10.54,10.58,1099500.0
2013-09-03 09:30:00,10.77,10.9,10.75,10.9,661400.0,10.77,10.9,10.75,10.9,661400.0
2013-09-03 09:40:00,10.89,10.97,10.89,10.97,1074700.0,10.89,10.97,10.89,10.97,1074700.0
2013-09-03 09:50:00,10.97,11.03,10.96,11.0,541900.0,10.97,11.03,10.96,11.0,541900.0
2013-09-03 10:00:00,11.0,11.02,10.94,11.01,483200.0,11.0,11.02,10.94,11.01,483200.0
2013-09-03 10:10:00,11.01,11.05,11.0,11.0,620100.0,11.01,11.05,11.0,11.0,620100.0
2013-09-03 10:20:00,11.01,11.04,10.97,10.98,757500.0,11.01,11.04,10.97,10.98,757500.0
2013-09-03 10:30:00,10.97,11.02,10.96,11.02,420100.0,10.97,11.02,10.96,11.02,420100.0
2013-09-03 10:40:00,11.02,11.08,11.01,11.05,473900.0,11.02,11.08,11.01,11.05,473900.0
2013-09-03 10:50:00,11.05,11.06,11.02,11.03,137400.0,11.05,11.06,11.02,11.03,137400.0
2013-09-03 11:00:00,11.02,11.04,11.02,11.04,251900.0,11.02,11.04,11.02,11.04,251900.0
2013-09-03 11:10:00,11.04,11.04,10.96,10.96,282300.0,11.04,11.04,10.96,10.96,282300.0
2013-09-03 11:20:00,10.97,10.97,10.9,10.9,213400.0,10.97,10.97,10.9,10.9,213400.0
2013-09-03 11:30:00,10.91,10.94,10.9,10.93,155900.0,10.91,10.94,10.9,10.93,155900.0
2013-09-03 11:40:00,10.92,10.94,10.86,10.88,354000.0,10.92,10.94,10.86,10.88,354000.0
2013-09-03 11:50:00,10.88,10.9,10.87,10.87,151600.0,10.88,10.9,10.87,10.87,151600.0
2013-09-03 12:00:00,10.88,10.9,10.86,10.9,167500.0,10.88,10.9,10.86,10.9,167500.0
2013-09-03 12:10:00,10.9,10.9,10.86,10.87,141600.0,10.9,10.9,10.86,10.87,141600.0
2013-09-03 12:20:00,10.87,10.88,10.85,10.86,203600.0,10.87,10.88,10.85,10.86,203600.0
2013-09-03 12:30:00,10.86,10.89,10.86,10.87,230200.0,10.86,10.89,10.86,10.87,230200.0
2013-09-03 12:40:00,10.88,10.88,10.82,10.83,196700.0,10.88,10.88,10.82,10.83,196700.0
2013-09-03 12:50:00,10.82,10.83,10.82,10.83,47500.0,10.82,10.83,10.82,10.83,47500.0
2013-09-03 13:00:00,10.83,10.84,10.81,10.84,184900.0,10.83,10.84,10.81,10.84,184900.0
2013-09-03 13:10:00,10.84,10.88,10.84,10.86,242800.0,10.84,10.88,10.84,10.86,242800.0
2013-09-03 13:20:00,10.86,10.87,10.84,10.87,93500.0,10.86,10.87,10.84,10.87,93500.0
2013-09-03 13:30:00,10.87,10.9,10.87,10.87,218700.0,10.87,10.9,10.87,10.87,218700.0
2013-09-03 13:40:00,10.88,10.89,10.84,10.85,179900.0,10.88,10.89,10.84,10.85,179900.0
2013-09-03 13:50:00,10.85,10.87,10.85,10.85,154400.0,10.85,10.87,10.85,10.85,154400.0
2013-09-03 14:00:00,10.85,10.86,10.85,10.86,93800.0,10.85,10.86,10.85,10.86,93800.0
2013-09-03 14:10:00,10.86,10.88,10.86,10.88,74300.0,10.86,10.88,10.86,10.88,74300.0
2013-09-03 14:20:00,10.88,10.88,10.84,10.87,236100.0,10.88,10.88,10.84,10.87,236100.0
2013-09-03 14:30:00,10.87,10.88,10.86,10.88,234900.0,10.87,10.88,10.86,10.88,234900.0
2013-09-03 14:40:00,10.88,10.88,10.85,10.87,244700.0,10.88,10.88,10.85,10.87,244700.0
2013-09-03 14:50:00,10.87,10.88,10.85,10.88,89200.0,10.87,10.88,10.85,10.88,89200.0
2013-09-03 15:00:00,10.88,10.94,10.88,10.91,305800.0,10.88,10.94,10.88,10.91,305800.0
2013-09-03 15:10:00,10.92,10.93,10.9,10.91,355300.0,10.92,10.93,10.9,10.91,355300.0
2013-09-03 15:20:00,10.91,10.91,10.89,10.89,197900.0,10.91,10.91,10.89,10.89,197900.0
2013-09-03 15:30:00,10.89,10.92,10.89,10.91,262900.0,10.89,10.92,10.89,10.91,262900.0
2013-09-03 15:40:00,10.91,10.92,10.87,10.88,563200.0,10.91,10.92,10.87,10.88,563200.0
2013-09-03 15:50:00,10.87,10.9,10.87,10.9,626400.0,10.87,10.9,10.87,10.9,626400.0
2013-09-04 09:30:00,10.87,10.89,10.84,10.85,313100.0,10.87,10.89,10.84,10.85,313100.0
2013-09-04 09:40:00,10.84,10.88,10.75,10.77,1010800.0,10.84,10.88,10.75,10.77,1010800.0
2013-09-04 09:50:00,10.76,10.77,10.68,10.72,792500.0,10.76,10.77,10.68,10.72,792500.0
2013-09-04 10:00:00,10.72,10.78,10.71,10.76,524000.0,10.72,10.78,10.71,10.76,524000.0
2013-09-04 10:10:00,10.77,10.8,10.73,10.75,479100.0,10.77,10.8,10.73,10.75,479100.0
2013-09-04 10:20:00,10.75,10.77,10.74,10.76,510000.0,10.75,10.77,10.74,10.76,510000.0
2013-09-04 10:30:00,10.77,10.78,10.75,10.77,421200.0,10.77,10.78,10.75,10.77,421200.0
2013-09-04 10:40:00,10.77,10.77,10.75,10.75,133600.0,10.77,10.77,10.75,10.75,133600.0
2013-09-04 10:50:00,10.76,10.77,10.74,10.75,223900.0,10.76,10.77,10.74,10.75,223900.0
2013-09-04 11:00:00,10.74,10.79,10.74,10.78,241500.0,10.74,10.79,10.74,10.78,241500.0
2013-09-04 11:10:00,10.78,10.79,10.77,10.78,133900.0,10.78,10.79,10.77,10.78,133900.0
2013-09-04 11:20:00,10.78,10.82,10.77,10.82,434200.0,10.78,10.82,10.77,10.82,434200.0
2013-09-04 11:30:00,10.82,10.85,10.82,10.85,170400.0,10.82,10.85,10.82,10.85,170400.0
2013-09-04 11:40:00,10.85,10.86,10.82,10.82,195200.0,10.85,10.86,10.82,10.82,195200.0
2013-09-04 11:50:00,10.83,10.86,10.82,10.86,97500.0,10.83,10.86,10.82,10.86,97500.0
2013-09-04 12:00:00,10.86,10.88,10.85,10.88,90300.0,10.86,10.88,10.85,10.88,90300.0
2013-09-04 12:10:00,10.88,10.91,10.87,10.89,230600.0,10.88,10.91,10.87,10.89,230600.0
2013-09-04 12:20:00,10.88,10.91,10.86,10.87,325200.0,10.88,10.91,10.86,10.87,325200.0
2013-09-04 12:30:00,10.87,10.87,10.85,10.87,229300.0,10.87,10.87,10.85,10.87,229300.0
2013-09-04 12:40:00,10.87,10.87,10.85,10.86,162100.0,10.87,10.87,10.85,10.86,162100.0
2013-09-04 12:50:00,10.86,10.86,10.85,10.86,23500.0,10.86,10.86,10.85,10.86,23500.0
2013-09-04 13:00:00,10.86,10.86,10.85,10.86,186200.0,10.86,10.86,10.85,10.86,186200.0
2013-09-04 13:10:00,10.85,10.86,10.85,10.86,149100.0,10.85,10.86,10.85,10.86,149100.0
2013-09-04 13:20:00,10.86,10.89,10.85,10.89,131800.0,10.86,10.89,10.85,10.89,131800.0
2013-09-04 13:30:00,10.88,10.9,10.88,10.89,355200.0,10.88,10.9,10.88,10.89,355200.0
2013-09-04 13:40:00,10.9,10.94,10.89,10.93,209300.0,10.9,10.94,10.89,10.93,209300.0
2013-09-04 13:50:00,10.93,10.97,10.92,10.96,554500.0,10.93,10.97,10.92,10.96,554500.0
2013-09-04 14:00:00,10.96,11.03,10.96,11.01,1043500.0,10.96,11.03,10.96,11.01,1043500.0
2013-09-04 14:10:00,11.01,11.09,11.01,11.03,2187200.0,11.01,11.09,11.01,11.03,2187200.0
2013-09-04 14:20:00,11.03,11.05,11.0,11.01,514800.0,11.03,11.05,11.0,11.01,514800.0
2013-09-04 14:30:00,11.02,11.02,10.97,11.0,388700.0,11.02,11.02,10.97,11.0,388700.0
2013-09-04 14:40:00,10.99,11.0,10.98,10.98,231000.0,10.99,11.0,10.98,10.98,231000.0
2013-09-04 14:50:00,10.98,10.99,10.97,10.98,87000.0,10.98,10.99,10.97,10.98,87000.0
2013-09-04 15:00:00,10.97,10.99,10.95,10.99,518400.0,10.97,10.99,10.95,10.99,518400.0
2013-09-04 15:10:00,10.98,11.01,10.97,11.01,354000.0,10.98,11.01,10.97,11.01,354000.0
2013-09-04 15:20:00,11.01,11.02,10.97,11.0,1386800.0,11.01,11.02,10.97,11.0,1386800.0
2013-09-04 15:30:00,11.0,11.01,10.95,10.95,4678700.0,11.0,11.01,10.95,10.95,4678700.0
2013-09-04 15:40:00,10.95,10.96,10.93,10.93,872200.0,10.95,10.96,10.93,10.93,872200.0
2013-09-04 15:50:00,10.93,10.94,10.92,10.93,1145000.0,10.93,10.94,10.92,10.93,1145000.0
2013-09-05 09:30:00,10.96,11.11,10.95,11.11,685700.0,10.96,11.11,10.95,11.11,685700.0
2013-09-05 09:40:00,11.11,11.19,11.1,11.17,761200.0,11.11,11.19,11.1,11.17,761200.0
2013-09-05 09:50:00,11.17,11.18,11.09,11.12,826500.0,11.17,11.18,11.09,11.12,826500.0
2013-09-05 10:00:00,11.13,11.14,11.1,11.12,415000.0,11.13,11.14,11.1,11.12,415000.0
2013-09-05 10:10:00,11.13,11.16,11.12,11.15,251300.0,11.13,11.16,11.12,11.15,251300.0
2013-09-05 10:20:00,11.15,11.16,11.11,11.12,291100.0,11.15,11.16,11.11,11.12,291100.0
2013-09-05 10:30:00,11.12,11.13,11.09,11.13,314400.0,11.12,11.13,11.09,11.13,314400.0
2013-09-05 10:40:00,11.13,11.13,11.1,11.1,87900.0,11.13,11.13,11.1,11.1,87900.0
2013-09-05 10:50:00,11.1,11.12,11.1,11.11,271000.0,11.1,11.12,11.1,11.11,271000.0
2013-09-05 11:00:00,11.11,11.15,11.09,11.14,382400.0,11.11,11.15,11.09,11.14,382400.0
2013-09-05 11:10:00,11.15,11.19,11.13,11.19,847900.0,11.15,11.19,11.13,11.19,847900.0
2013-09-05 11:20:00,11.19,11.24,11.18,11.21,513900.0,11.19,11.24,11.18,11.21,513900.0
2013-09-05 11:30:00,11.2,11.23,11.2,11.23,243900.0,11.2,11.23,11.2,11.23,243900.0
2013-09-05 11:40:00,11.23,11.24,11.22,11.24,399600.0,11.23,11.24,11.22,11.24,399600.0
2013-09-05 11:50:00,11.24,11.24,11.23,11.24,202700.0,11.24,11.24,11.23,11.24,202700.0
2013-09-05 12:00:00,11.24,11.27,11.24,11.26,542900.0,11.24,11.27,11.24,11.26,542900.0
2013-09-05 12:10:00,11.26,11.26,11.25,11.26,125600.0,11.26,11.26,11.25,11.26,125600.0
2013-09-05 12:20:00,11.26,11.28,11.25,11.26,560400.0,11.26,11.28,11.25,11.26,560400.0
2013-09-05 12:30:00,11.26,11.29,11.25,11.29,431000.0,11.26,11.29,11.25,11.29,431000.0
2013-09-05 12:40:00,11.29,11.32,11.29,11.32,439600.0,11.29,11.32,11.29,11.32,439600.0
2013-09-05 12:50:00,11.31,11.36,11.31,11.36,577000.0,11.31,11.36,11.31,11.36,577000.0
2013-09-05 13:00:00,11.36,11.36,11.33,11.34,560900.0,11.36,11.36,11.33,11.34,560900.0
2013-09-05 13:10:00,11.35,11.35,11.34,11.34,228800.0,11.35,11.35,11.34,11.34,228800.0
2013-09-05 13:20:00,11.35,11.39,11.35,11.36,847400.0,11.35,11.39,11.35,11.36,847400.0
2013-09-05 13:30:00,11.36,11.38,11.36,11.38,345000.0,11.36,11.38,11.36,11.38,345000.0
2013-09-05 13:40:00,11.38,11.41,11.37,11.41,1161500.0,11.38,11.41,11.37,11.41,1161500.0
2013-09-05 13:50:00,11.41,11.47,11.4,11.46,1920000.0,11.41,11.47,11.4,11.46,1920000.0
2013-09-05 14:00:00,11.45,11.56,11.44,11.55,2090900.0,11.45,11.56,11.44,11.55,2090900.0
2013-09-05 14:10:00,11.55,11.67,11.54,11.67,3818900.0,11.55,11.67,11.54,11.67,3818900.0
2013-09-05 14:20:00,11.67,11.67,11.56,11.59,2342700.0,11.67,11.67,11.56,11.59,2342700.0
2013-09-05 14:30:00,11.59,11.6,11.55,11.57,4063000.0,11.59,11.6,11.55,11.57,4063000.0
2013-09-05 14:40:00,11.58,11.58,11.5,11.5,704300.0,11.58,11.58,11.5,11.5,704300.0
2013-09-05 14:50:00,11.51,11.52,11.43,11.45,1159400.0,11.51,11.52,11.43,11.45,1159400.0
2013-09-05 15:00:00,11.45,11.49,11.41,11.48,1101500.0,11.45,11.49,11.41,11.48,1101500.0
2013-09-05 15:10:00,11.47,11.54,11.47,11.54,917200.0,11.47,11.54,11.47,11.54,917200.0
2013-09-05 15:20:00,11.54,11.61,11.53,11.59,1562100.0,11.54,11.61,11.53,11.59,1562100.0
2013-09-05 15:30:00,11.59,11.6,11.55,11.59,1076800.0,11.59,11.6,11.55,11.59,1076800.0
2013-09-05 15:40:00,11.59,11.59,11.55,11.58,1294800.0,11.59,11.59,11.55,11.58,1294800.0
2013-09-05 15:50:00,11.58,11.58,11.55,11.57,2008400.0,11.58,11.58,11.55,11.57,2008400.0
2013-09-06 09:30:00,11.56,11.59,11.47,11.47,615500.0,11.56,11.59,11.47,11.47,615500.0
2013-09-06 09:40:00,11.48,11.48,11.37,11.44,755300.0,11.48,11.48,11.37,11.44,755300.0
2013-09-06 09:50:00,11.43,11.5,11.42,11.49,923600.0,11.43,11.5,11.42,11.49,923600.0
2013-09-06 10:00:00,11.48,11.49,11.44,11.45,713700.0,11.48,11.49,11.44,11.45,713700.0
2013-09-06 10:10:00,11.46,11.53,11.45,11.52,1576800.0,11.46,11.53,11.45,11.52,1576800.0
2013-09-06 10:20:00,11.51,11.6,11.51,11.6,1213000.0,11.51,11.6,11.51,11.6,1213000.0
2013-09-06 10:30:00,11.6,11.61,11.55,11.55,586100.0,11.6,11.61,11.55,11.55,586100.0
2013-09-06 10:40:00,11.55,11.64,11.55,11.64,613700.0,11.55,11.64,11.55,11.64,613700.0
2013-09-06 10:50:00,11.64,11.66,11.63,11.63,568300.0,11.64,11.66,11.63,11.63,568300.0
2013-09-06 11:00:00,11.64,11.67,11.63,11.66,382200.0,11.64,11.67,11.63,11.66,382200.0
2013-09-06 11:10:00,11.66,11.66,11.59,11.61,360200.0,11.66,11.66,11.59,11.61,360200.0
2013-09-06 11:20:00,11.61,11.62,11.6,11.62,395800.0,11.61,11.62,11.6,11.62,395800.0
2013-09-06 11:30:00,11.62,11.68,11.61,11.67,835200.0,11.62,11.68,11.61,11.67,835200.0
2013-09-06 11:40:00,11.66,11.67,11.63,11.65,392200.0,11.66,11.67,11.63,11.65,392200.0
2013-09-06 11:50:00,11.65,11.66,11.63,11.63,132200.0,11.65,11.66,11.63,11.63,132200.0
2013-09-06 12:00:00,11.63,11.64,11.61,11.62,107500.0,11.63,11.64,11.61,11.62,107500.0
2013-09-06 12:10:00,11.61,11.62,11.6,11.6,80100.0,11.61,11.62,11.6,11.6,80100.0
2013-09-06 12:20:00,11.61,11.61,11.58,11.59,296700.0,11.61,11.61,11.58,11.59,296700.0
2013-09-06 12:30:00,11.6,11.6,11.55,11.55,146200.0,11.6,11.6,11.55,11.55,146200.0
2013-09-06 12:40:00,11.55,11.55,11.53,11.54,135700.0,11.55,11.55,11.53,11.54,135700.0
2013-09-06 12:50:00,11.54,11.58,11.53,11.58,223000.0,11.54,11.58,11.53,11.58,223000.0
2013-09-06 13:00:00,11.58,11.6,11.57,11.58,234800.0,11.58,11.6,11.57,11.58,234800.0
2013-09-06 13:10:00,11.59,11.59,11.57,11.59,181600.0,11.59,11.59,11.57,11.59,181600.0
2013-09-06 13:20:00,11.59,11.6,11.55,11.55,242000.0,11.59,11.6,11.55,11.55,242000.0
2013-09-06 13:30:00,11.55,11.56,11.55,11.55,130800.0,11.55,11.56,11.55,11.55,130800.0
2013-09-06 13:40:00,11.55,11.59,11.55,11.59,197900.0,11.55,11.59,11.55,11.59,197900.0
2013-09-06 13:50:00,11.59,11.61,11.58,11.58,371200.0,11.59,11.61,11.58,11.58,371200.0
2013-09-06 14:00:00,11.59,11.59,11.56,11.56,194100.0,11.59,11.59,11.56,11.56,194100.0
2013-09-06 14:10:00,11.56,11.56,11.52,11.54,256800.0,11.56,11.56,11.52,11.54,256800.0
2013-09-06 14:20:00,11.54,11.57,11.53,11.55,251900.0,11.54,11.57,11.53,11.55,251900.0
2013-09-06 14:30:00,11.56,11.58,11.55,11.58,281000.0,11.56,11.58,11.55,11.58,281000.0
2013-09-06 14:40:00,11.58,11.6,11.58,11.59,274400.0,11.58,11.6,11.58,11.59,274400.0
2013-09-06 14:50:00,11.6,11.6,11.57,11.58,367800.0,11.6,11.6,11.57,11.58,367800.0
2013-09-06 15:00:00,11.58,11.6,11.55,11.56,450700.0,11.58,11.6,11.55,11.56,450700.0
2013-09-06 15:10:00,11.55,11.56,11.52,11.55,267700.0,11.55,11.56,11.52,11.55,267700.0
2013-09-06 15:20:00,11.55,11.57,11.54,11.55,201500.0,11.55,11.57,11.54,11.55,201500.0
2013-09-06 15:30:00,11.55,11.56,11.52,11.53,327400.0,11.55,11.56,11.52,11.53,327400.0
2013-09-06 15:40:00,11.54,11.55,11.52,11.52,529800.0,11.54,11.55,11.52,11.52,529800.0
2013-09-06 15:50:00,11.52,11.56,11.5,11.5,1292100.0,11.52,11.56,11.5,11.5,1292100.0
2013-09-09 09:30:00,11.51,11.6,11.46,11.55,621600.0,11.51,11.6,11.46,11.55,621600.0
2013-09-09 09:40:00,11.56,11.57,11.5,11.57,720000.0,11.56,11.57,11.5,11.57,720000.0
2013-09-09 09:50:00,11.57,11.63,11.56,11.63,367000.0,11.57,11.63,11.56,11.63,367000.0
2013-09-09 10:00:00,11.63,11.64,11.57,11.57,259100.0,11.63,11.64,11.57,11.57,259100.0
2013-09-09 10:10:00,11.57,11.61,11.56,11.6,310300.0,11.57,11.61,11.56,11.6,310300.0
2013-09-09 10:20:00,11.6,11.63,11.58,11.59,718400.0,11.6,11.63,11.58,11.59,718400.0
2013-09-09 10:30:00,11.59,11.64,11.58,11.63,451100.0,11.59,11.64,11.58,11.63,451100.0
2013-09-09 10:40:00,11.63,11.67,11.62,11.65,352200.0,11.63,11.67,11.62,11.65,352200.0
2013-09-09 10:50:00,11.66,11.67,11.64,11.66,231500.0,11.66,11.67,11.64,11.66,231500.0
2013-09-09 11:00:00,11.66,11.67,11.64,11.66,188800.0,11.66,11.67,11.64,11.66,188800.0
2013-09-09 11:10:00,11.66,11.67,11.64,11.66,256700.0,11.66,11.67,11.64,11.66,256700.0
2013-09-09 11:20:00,11.66,11.71,11.64,11.68,588700.0,11.66,11.71,11.64,11.68,588700.0
2013-09-09 11:30:00,11.68,11.7,11.67,11.7,700000.0,11.68,11.7,11.67,11.7,700000.0
2013-09-09 11:40:00,11.7,11.75,11.69,11.75,393600.0,11.7,11.75,11.69,11.75,393600.0
2013-09-09 11:50:00,11.75,11.79,11.74,11.79,1358600.0,11.75,11.79,11.74,11.79,1358600.0
2013-09-09 12:00:00,11.79,11.88,11.78,11.86,1430200.0,11.79,11.88,11.78,11.86,1430200.0
2013-09-09 12:10:00,11.86,11.87,11.81,11.86,1350500.0,11.86,11.87,11.81,11.86,1350500.0
2013-09-09 12:20:00,11.86,11.92,11.84,11.91,953900.0,11.86,11.92,11.84,11.91,953900.0
2013-09-09 12:30:00,11.91,11.91,11.88,11.9,704900.0,11.91,11.91,11.88,11.9,704900.0
2013-09-09 12:40:00,11.9,11.94,11.89,11.93,1088500.0,11.9,11.94,11.89,11.93,1088500.0
2013-09-09 12:50:00,11.93,11.93,11.89,11.89,136800.0,11.93,11.93,11.89,11.89,136800.0
2013-09-09 13:00:00,11.9,11.93,11.89,11.93,375400.0,11.9,11.93,11.89,11.93,375400.0
2013-09-09 13:10:00,11.93,11.93,11.91,11.92,126500.0,11.93,11.93,11.91,11.92,126500.0
2013-09-09 13:20:00,11.92,11.95,11.91,11.95,430600.0,11.92,11.95,11.91,11.95,430600.0
2013-09-09 13:30:00,11.94,11.96,11.94,11.96,160000.0,11.94,11.96,11.94,11.96,160000.0
2013-09-09 13:40:00,11.96,12.0,11.95,11.98,707100.0,11.96,12.0,11.95,11.98,707100.0
2013-09-09 13:50:00,11.98,12.0,11.97,11.99,366300.0,11.98,12.0,11.97,11.99,366300.0
2013-09-09 14:00:00,11.99,12.02,11.97,11.99,1027800.0,11.99,12.02,11.97,11.99,1027800.0
2013-09-09 14:10:00,11.99,12.0,11.97,11.99,294700.0,11.99,12.0,11.97,11.99,294700.0
2013-09-09 14:20:00,11.99,12.0,11.94,11.95,363000.0,11.99,12.0,11.94,11.95,363000.0
2013-09-09 14:30:00,11.95,11.97,11.94,11.95,286300.0,11.95,11.97,11.94,11.95,286300.0
2013-09-09 14:40:00,11.96,11.96,11.94,11.95,199800.0,11.96,11.96,11.94,11.95,199800.0
2013-09-09 14:50:00,11.94,11.97,11.94,11.96,602900.0,11.94,11.97,11.94,11.96,602900.0
2013-09-09 15:00:00,11.96,11.97,11.94,11.96,410400.0,11.96,11.97,11.94,11.96,410400.0
2013-09-09 15:10:00,11.95,11.98,11.95,11.98,287500.0,11.95,11.98,11.95,11.98,287500.0
2013-09-09 15:20:00,11.98,11.99,11.96,11.96,483000.0,11.98,11.99,11.96,11.96,483000.0
2013-09-09 15:30:00,11.96,11.99,11.96,11.98,519700.0,11.96,11.99,11.96,11.98,519700.0
2013-09-09 15:40:00,11.97,11.98,11.96,11.96,617100.0,11.97,11.98,11.96,11.96,617100.0
2013-09-09 15:50:00,11.97,12.0,11.96,11.99,2227400.0,11.97,12.0,11.96,11.99,2227400.0
2013-09-10 09:30:00,12.07,12.16,11.99,12.12,1239000.0,12.07,12.16,11.99,12.12,1239000.0
2013-09-10 09:40:00,12.12,12.13,12.05,12.06,587800.0,12.12,12.13,12.05,12.06,587800.0
2013-09-10 09:50:00,12.06,12.09,12.02,12.04,759500.0,12.06,12.09,12.02,12.04,759500.0
2013-09-10 10:00:00,12.03,12.09,12.01,12.07,1857900.0,12.03,12.09,12.01,12.07,1857900.0
2013-09-10 10:10:00,12.07,12.12,12.06,12.1,1682600.0,12.07,12.12,12.06,12.1,1682600.0
2013-09-10 10:20:00,12.09,12.11,12.09,12.1,169000.0,12.09,12.11,12.09,12.1,169000.0
2013-09-10 10:30:00,12.11,12.15,12.09,12.13,846900.0,12.11,12.15,12.09,12.13,846900.0
2013-09-10 10:40:00,12.12,12.15,12.12,12.13,322100.0,12.12,12.15,12.12,12.13,322100.0
2013-09-10 10:50:00,12.13,12.16,12.13,12.15,422900.0,12.13,12.16,12.13,12.15,422900.0
2013-09-10 11:00:00,12.15,12.15,12.06,12.07,1595900.0,12.15,12.15,12.06,12.07,1595900.0
2013-09-10 11:10:00,12.08,12.13,12.03,12.11,2989500.0,12.08,12.13,12.03,12.11,2989500.0
2013-09-10 11:20:00,12.11,12.12,12.08,12.08,394300.0,12.11,12.12,12.08,12.08,394300.0
2013-09-10 11:30:00,12.08,12.08,12.02,12.04,403000.0,12.08,12.08,12.02,12.04,403000.0
2013-09-10 11:40:00,12.04,12.06,12.01,12.03,804600.0,12.04,12.06,12.01,12.03,804600.0
2013-09-10 11:50:00,12.04,12.08,12.03,12.06,196800.0,12.04,12.08,12.03,12.06,196800.0
2013-09-10 12:00:00,12.06,12.08,12.05,12.06,159400.0,12.06,12.08,12.05,12.06,159400.0
2013-09-10 12:10:00,12.06,12.07,12.04,12.04,137100.0,12.06,12.07,12.04,12.04,137100.0
2013-09-10 12:20:00,12.04,12.05,12.02,12.02,154100.0,12.04,12.05,12.02,12.02,154100.0
2013-09-10 12:30:00,12.03,12.04,12.01,12.04,170000.0,12.03,12.04,12.01,12.04,170000.0
2013-09-10 12:40:00,12.04,12.04,12.0,12.01,176400.0,12.04,12.04,12.0,12.01,176400.0
2013-09-10 12:50:00,12.0,12.04,12.0,12.04,209000.0,12.0,12.04,12.0,12.04,209000.0
2013-09-10 13:00:00,12.04,12.06,12.03,12.06,225300.0,12.04,12.06,12.03,12.06,225300.0
2013-09-10 13:10:00,12.06,12.09,12.05,12.09,238600.0,12.06,12.09,12.05,12.09,238600.0
2013-09-10 13:20:00,12.09,12.12,12.07,12.11,500600.0,12.09,12.12,12.07,12.11,500600.0
2013-09-10 13:30:00,12.11,12.11,12.06,12.07,813400.0,12.11,12.11,12.06,12.07,813400.0
2013-09-10 13:40:00,12.07,12.07,12.03,12.03,370200.0,12.07,12.07,12.03,12.03,370200.0
2013-09-10 13:50:00,12.02,12.05,12.02,12.02,529800.0,12.02,12.05,12.02,12.02,529800.0
2013-09-10 14:00:00,12.02,12.03,11.98,12.0,461900.0,12.02,12.03,11.98,12.0,461900.0
2013-09-10 14:10:00,12.01,12.01,11.98,11.99,421200.0,12.01,12.01,11.98,11.99,421200.0
2013-09-10 14:20:00,11.99,12.01,11.98,12.0,282600.0,11.99,12.01,11.98,12.0,282600.0
2013-09-10 14:30:00,12.01,12.01,11.96,11.96,290800.0,12.01,12.01,11.96,11.96,290800.0
2013-09-10 14:40:00,11.96,11.98,11.95,11.97,233100.0,11.96,11.98,11.95,11.97,233100.0
2013-09-10 14:50:00,11.97,11.98,11.97,11.98,205900.0,11.97,11.98,11.97,11.98,205900.0
2013-09-10 15:00:00,11.98,11.98,11.95,11.95,250500.0,11.98,11.98,11.95,11.95,250500.0
2013-09-10 15:10:00,11.95,11.96,11.94,11.95,636700.0,11.95,11.96,11.94,11.95,636700.0
2013-09-10 15:20:00,11.95,11.96,11.95,11.95,175100.0,11.95,11.96,11.95,11.95,175100.0
2013-09-10 15:30:00,11.96,11.96,11.94,11.95,510500.0,11.96,11.96,11.94,11.95,510500.0
2013-09-10 15:40:00,11.94,11.95,11.94,11.95,711500.0,11.94,11.95,11.94,11.95,711500.0
2013-09-10 15:50:00,11.95,11.95,11.93,11.94,1050400.0,11.95,11.95,11.93,11.94,1050400.0
2013-09-11 09:30:00,11.93,11.95,11.8,11.94,940000.0,11.93,11.95,11.8,11.94,940000.0
2013-09-11 09:40:00,11.94,11.94,11.88,11.88,448900.0,11.94,11.94,11.88,11.88,448900.0
2013-09-11 09:50:00,11.88,11.89,11.81,11.85,599200.0,11.88,11.89,11.81,11.85,599200.0
2013-09-11 10:00:00,11.85,11.9,11.84,11.85,1101700.0,11.85,11.9,11.84,11.85,1101700.0
2013-09-11 10:10:00,11.85,11.86,11.77,11.77,1152000.0,11.85,11.86,11.77,11.77,1152000.0
2013-09-11 10:20:00,11.78,11.81,11.76,11.8,421900.0,11.78,11.81,11.76,11.8,421900.0
2013-09-11 10:30:00,11.8,11.82,11.77,11.77,284500.0,11.8,11.82,11.77,11.77,284500.0
2013-09-11 10:40:00,11.77,11.78,11.72,11.76,1948200.0,11.77,11.78,11.72,11.76,1948200.0
2013-09-11 10:50:00,11.77,11.81,11.75,11.8,1153300.0,11.77,11.81,11.75,11.8,1153300.0
2013-09-11 11:00:00,11.8,11.87,11.8,11.84,810300.0,11.8,11.87,11.8,11.84,810300.0
2013-09-11 11:10:00,11.84,11.87,11.83,11.83,510500.0,11.84,11.87,11.83,11.83,510500.0
2013-09-11 11:20:00,11.83,11.85,11.8,11.81,1395900.0,11.83,11.85,11.8,11.81,1395900.0
2013-09-11 11:30:00,11.82,11.86,11.81,11.83,638900.0,11.82,11.86,11.81,11.83,638900.0
2013-09-11 11:40:00,11.83,11.87,11.83,11.87,283800.0,11.83,11.87,11.83,11.87,283800.0
2013-09-11 11:50:00,11.87,11.87,11.85,11.87,150500.0,11.87,11.87,11.85,11.87,150500.0
2013-09-11 12:00:00,11.87,11.87,11.83,11.85,742200.0,11.87,11.87,11.83,11.85,742200.0
2013-09-11 12:10:00,11.84,11.85,11.83,11.84,452200.0,11.84,11.85,11.83,11.84,452200.0
2013-09-11 12:20:00,11.84,11.86,11.83,11.86,223500.0,11.84,11.86,11.83,11.86,223500.0
2013-09-11 12:30:00,11.86,11.86,11.83,11.86,1027500.0,11.86,11.86,11.83,11.86,1027500.0
2013-09-11 12:40:00,11.86,11.92,11.86,11.92,514600.0,11.86,11.92,11.86,11.92,514600.0
2013-09-11 12:50:00,11.91,11.94,11.9,11.93,994300.0,11.91,11.94,11.9,11.93,994300.0
2013-09-11 13:00:00,11.93,11.93,11.91,11.93,226000.0,11.93,11.93,11.91,11.93,226000.0
2013-09-11 13:10:00,11.93,11.94,11.9,11.9,463900.0,11.93,11.94,11.9,11.9,463900.0
2013-09-11 13:20:00,11.91,11.91,11.9,11.91,192300.0,11.91,11.91,11.9,11.91,192300.0
2013-09-11 13:30:00,11.91,11.93,11.91,11.91,765900.0,11.91,11.93,11.91,11.91,765900.0
2013-09-11 13:40:00,11.92,11.92,11.9,11.9,219800.0,11.92,11.92,11.9,11.9,219800.0
2013-09-11 13:50:00,11.9,11.9,11.87,11.88,398600.0,11.9,11.9,11.87,11.88,398600.0
2013-09-11 14:00:00,11.88,11.9,11.88,11.88,229300.0,11.88,11.9,11.88,11.88,229300.0
2013-09-11 14:10:00,11.88,11.9,11.86,11.88,609400.0,11.88,11.9,11.86,11.88,609400.0
2013-09-11 14:20:00,11.88,11.88,11.86,11.86,147800.0,11.88,11.88,11.86,11.86,147800.0
2013-09-11 14:30:00,11.87,11.89,11.86,11.88,259600.0,11.87,11.89,11.86,11.88,259600.0
2013-09-11 14:40:00,11.88,11.9,11.87,11.9,493600.0,11.88,11.9,11.87,11.9,493600.0
2013-09-11 14:50:00,11.9,11.91,11.88,11.9,364100.0,11.9,11.91,11.88,11.9,364100.0
2013-09-11 15:00:00,11.89,11.9,11.88,11.89,676800.0,11.89,11.9,11.88,11.89,676800.0
2013-09-11 15:10:00,11.88,11.89,11.88,11.88,86800.0,11.88,11.89,11.88,11.88,86800.0
2013-09-11 15:20:00,11.88,11.9,11.88,11.88,404900.0,11.88,11.9,11.88,11.88,404900.0
2013-09-11 15:30:00,11.88,11.9,11.88,11.9,281500.0,11.88,11.9,11.88,11.9,281500.0
2013-09-11 15:40:00,11.9,11.93,11.89,11.9,932800.0,11.9,11.93,11.89,11.9,932800.0
2013-09-11 15:50:00,11.9,11.93,11.89,11.91,2204400.0,11.9,11.93,11.89,11.91,2204400.0
2013-09-12 09:30:00,11.91,11.97,11.85,11.9,2232600.0,11.91,11.97,11.85,11.9,2232600.0
2013-09-12 09:40:00,11.9,12.02,11.88,12.02,1307100.0,11.9,12.02,11.88,12.02,1307100.0
2013-09-12 09:50:00,12.01,12.04,11.96,11.97,1356300.0,12.01,12.04,11.96,11.97,1356300.0
2013-09-12 10:00:00,11.97,12.02,11.96,12.01,356200.0,11.97,12.02,11.96,12.01,356200.0
2013-09-12 10:10:00,12.01,12.02,11.97,11.99,1209200.0,12.01,12.02,11.97,11.99,1209200.0
2013-09-12 10:20:00,11.99,11.99,11.94,11.99,250100.0,11.99,11.99,11.94,11.99,250100.0
2013-09-12 10:30:00,11.98,11.99,11.96,11.96,227200.0,11.98,11.99,11.96,11.96,227200.0
2013-09-12 10:40:00,11.97,12.0,11.96,11.98,444700.0,11.97,12.0,11.96,11.98,444700.0
2013-09-12 10:50:00,11.98,12.0,11.95,11.96,298300.0,11.98,12.0,11.95,11.96,298300.0
2013-09-12 11:00:00,11.96,11.98,11.95,11.96,307800.0,11.96,11.98,11.95,11.96,307800.0
2013-09-12 11:10:00,11.96,11.97,11.94,11.96,1860700.0,11.96,11.97,11.94,11.96,1860700.0
2013-09-12 11:20:00,11.96,11.97,11.91,11.92,2535300.0,11.96,11.97,11.91,11.92,2535300.0
2013-09-12 11:30:00,11.92,11.94,11.85,11.86,577600.0,11.92,11.94,11.85,11.86,577600.0
2013-09-12 11:40:00,11.85,11.91,11.83,11.91,760800.0,11.85,11.91,11.83,11.91,760800.0
2013-09-12 11:50:00,11.91,11.93,11.89,11.93,340800.0,11.91,11.93,11.89,11.93,340800.0
2013-09-12 12:00:00,11.93,11.94,11.91,11.94,251100.0,11.93,11.94,11.91,11.94,251100.0
2013-09-12 12:10:00,11.94,11.94,11.92,11.93,215500.0,11.94,11.94,11.92,11.93,215500.0
2013-09-12 12:20:00,11.92,11.93,11.92,11.93,67700.0,11.92,11.93,11.92,11.93,67700.0
2013-09-12 12:30:00,11.93,11.94,11.93,11.94,47300.0,11.93,11.94,11.93,11.94,47300.0
2013-09-12 12:40:00,11.93,11.94,11.93,11.94,38600.0,11.93,11.94,11.93,11.94,38600.0
2013-09-12 12:50:00,11.94,11.96,11.93,11.96,218100.0,11.94,11.96,11.93,11.96,218100.0
2013-09-12 13:00:00,11.95,11.97,11.93,11.96,1445100.0,11.95,11.97,11.93,11.96,1445100.0
2013-09-12 13:10:00,11.96,11.99,11.96,11.98,2305200.0,11.96,11.99,11.96,11.98,2305200.0
2013-09-12 13:20:00,11.99,11.99,11.97,11.99,665100.0,11.99,11.99,11.97,11.99,665100.0
2013-09-12 13:30:00,11.98,11.99,11.94,11.94,287200.0,11.98,11.99,11.94,11.94,287200.0
2013-09-12 13:40:00,11.94,11.95,11.9,11.92,277400.0,11.94,11.95,11.9,11.92,277400.0
2013-09-12 13:50:00,11.92,11.93,11.9,11.93,268600.0,11.92,11.93,11.9,11.93,268600.0
2013-09-12 14:00:00,11.92,11.96,11.92,11.96,164900.0,11.92,11.96,11.92,11.96,164900.0
2013-09-12 14:10:00,11.95,11.98,11.93,11.95,261600.0,11.95,11.98,11.93,11.95,261600.0
2013-09-12 14:20:00,11.95,12.0,11.95,11.97,751600.0,11.95,12.0,11.95,11.97,751600.0
2013-09-12 14:30:00,11.97,11.97,11.94,11.95,400300.0,11.97,11.97,11.94,11.95,400300.0
2013-09-12 14:40:00,11.95,11.97,11.95,11.96,328200.0,11.95,11.97,11.95,11.96,328200.0
2013-09-12 14:50:00,11.96,11.97,11.93,11.95,510000.0,11.96,11.97,11.93,11.95,510000.0
2013-09-12 15:00:00,11.96,11.98,11.95,11.96,329800.0,11.96,11.98,11.95,11.96,329800.0
2013-09-12 15:10:00,11.96,11.97,11.94,11.95,428700.0,11.96,11.97,11.94,11.95,428700.0
2013-09-12 15:20:00,11.95,11.97,11.94,11.96,294000.0,11.95,11.97,11.94,11.96,294000.0
2013-09-12 15:30:00,11.96,11.97,11.95,11.96,755400.0,11.96,11.97,11.95,11.96,755400.0
2013-09-12 15:40:00,11.96,11.96,11.95,11.96,393600.0,11.96,11.96,11.95,11.96,393600.0
2013-09-12 15:50:00,11.96,11.97,11.9,11.93,4699400.0,11.96,11.97,11.9,11.93,4699400.0
2013-09-13 09:30:00,11.95,11.96,11.82,11.95,244600.0,11.95,11.96,11.82,11.95,244600.0
2013-09-13 09:40:00,11.94,11.96,11.9,11.96,236400.0,11.94,11.96,11.9,11.96,236400.0
2013-09-13 09:50:00,11.96,11.98,11.93,11.94,601100.0,11.96,11.98,11.93,11.94,601100.0
2013-09-13 10:00:00,11.95,11.95,11.86,11.87,252100.0,11.95,11.95,11.86,11.87,252100.0
2013-09-13 10:10:00,11.87,11.89,11.85,11.86,266100.0,11.87,11.89,11.85,11.86,266100.0
2013-09-13 10:20:00,11.86,11.89,11.86,11.87,260900.0,11.86,11.89,11.86,11.87,260900.0
2013-09-13 10:30:00,11.87,11.91,11.87,11.91,190700.0,11.87,11.91,11.87,11.91,190700.0
2013-09-13 10:40:00,11.91,11.94,11.89,11.89,321700.0,11.91,11.94,11.89,11.89,321700.0
2013-09-13 10:50:00,11.9,11.93,11.89,11.91,1095200.0,11.9,11.93,11.89,11.91,1095200.0
2013-09-13 11:00:00,11.91,11.92,11.9,11.91,376000.0,11.91,11.92,11.9,11.91,376000.0
2013-09-13 11:10:00,11.91,11.91,11.88,11.88,445200.0,11.91,11.91,11.88,11.88,445200.0
2013-09-13 11:20:00,11.88,11.92,11.88,11.92,67200.0,11.88,11.92,11.88,11.92,67200.0
2013-09-13 11:30:00,11.92,11.93,11.89,11.9,424500.0,11.92,11.93,11.89,11.9,424500.0
2013-09-13 11:40:00,11.89,11.9,11.86,11.88,276300.0,11.89,11.9,11.86,11.88,276300.0
2013-09-13 11:50:00,11.88,11.89,11.86,11.87,251000.0,11.88,11.89,11.86,11.87,251000.0
2013-09-13 12:00:00,11.87,11.89,11.87,11.88,45100.0,11.87,11.89,11.87,11.88,45100.0
2013-09-13 12:10:00,11.89,11.89,11.88,11.89,21500.0,11.89,11.89,11.88,11.89,21500.0
2013-09-13 12:20:00,11.89,11.89,11.87,11.88,93900.0,11.89,11.89,11.87,11.88,93900.0
2013-09-13 12:30:00,11.88,11.88,11.87,11.88,84100.0,11.88,11.88,11.87,11.88,84100.0
2013-09-13 12:40:00,11.88,11.88,11.87,11.88,19200.0,11.88,11.88,11.87,11.88,19200.0
2013-09-13 12:50:00,11.88,11.9,11.86,11.87,281400.0,11.88,11.9,11.86,11.87,281400.0
2013-09-13 13:00:00,11.87,11.9,11.86,11.9,47600.0,11.87,11.9,11.86,11.9,47600.0
2013-09-13 13:10:00,11.9,11.9,11.89,11.9,29100.0,11.9,11.9,11.89,11.9,29100.0
2013-09-13 13:20:00,11.9,11.9,11.87,11.89,100500.0,11.9,11.9,11.87,11.89,100500.0
2013-09-13 13:30:00,11.89,11.89,11.88,11.89,42400.0,11.89,11.89,11.88,11.89,42400.0
2013-09-13 13:40:00,11.89,11.89,11.87,11.88,81800.0,11.89,11.89,11.87,11.88,81800.0
2013-09-13 13:50:00,11.88,11.88,11.87,11.88,35800.0,11.88,11.88,11.87,11.88,35800.0
2013-09-13 14:00:00,11.87,11.88,11.86,11.86,349000.0,11.87,11.88,11.86,11.86,349000.0
2013-09-13 14:10:00,11.87,11.87,11.86,11.87,53500.0,11.87,11.87,11.86,11.87,53500.0
2013-09-13 14:20:00,11.86,11.87,11.85,11.86,162700.0,11.86,11.87,11.85,11.86,162700.0
2013-09-13 14:30:00,11.85,11.87,11.85,11.87,121100.0,11.85,11.87,11.85,11.87,121100.0
2013-09-13 14:40:00,11.87,11.87,11.85,11.86,110800.0,11.87,11.87,11.85,11.86,110800.0
2013-09-13 14:50:00,11.86,11.86,11.85,11.85,59300.0,11.86,11.86,11.85,11.85,59300.0
2013-09-13 15:00:00,11.86,11.87,11.85,11.85,321600.0,11.86,11.87,11.85,11.85,321600.0
2013-09-13 15:10:00,11.86,11.86,11.85,11.86,190300.0,11.86,11.86,11.85,11.86,190300.0
2013-09-13 15:20:00,11.86,11.86,11.85,11.85,148700.0,11.86,11.86,11.85,11.85,148700.0
2013-09-13 15:30:00,11.86,11.86,11.83,11.83,694000.0,11.86,11.86,11.83,11.83,694000.0
2013-09-13 15:40:00,11.84,11.86,11.83,11.85,309100.0,11.84,11.86,11.83,11.85,309100.0
2013-09-13 15:50:00,11.85,11.86,11.84,11.84,1077400.0,11.85,11.86,11.84,11.84,1077400.0
2013-09-16 09:30:00,11.98,12.05,11.92,11.94,373700.0,11.98,12.05,11.92,11.94,373700.0
2013-09-16 09:40:00,11.94,12.0,11.88,11.99,449300.0,11.94,12.0,11.88,11.99,449300.0
2013-09-16 09:50:00,11.99,12.0,11.95,11.96,279100.0,11.99,12.0,11.95,11.96,279100.0
2013-09-16 10:00:00,11.96,11.98,11.92,11.98,358900.0,11.96,11.98,11.92,11.98,358900.0
2013-09-16 10:10:00,11.98,11.99,11.95,11.99,540100.0,11.98,11.99,11.95,11.99,540100.0
2013-09-16 10:20:00,11.99,12.01,11.97,11.97,1705300.0,11.99,12.01,11.97,11.97,1705300.0
2013-09-16 10:30:00,11.97,12.0,11.94,11.94,614200.0,11.97,12.0,11.94,11.94,614200.0
2013-09-16 10:40:00,11.95,11.96,11.9,11.91,347000.0,11.95,11.96,11.9,11.91,347000.0
2013-09-16 10:50:00,11.91,11.94,11.87,11.91,309400.0,11.91,11.94,11.87,11.91,309400.0
2013-09-16 11:00:00,11.9,11.93,11.9,11.92,185000.0,11.9,11.93,11.9,11.92,185000.0
2013-09-16 11:10:00,11.92,11.94,11.91,11.94,83200.0,11.92,11.94,11.91,11.94,83200.0
2013-09-16 11:20:00,11.93,11.96,11.93,11.95,106500.0,11.93,11.96,11.93,11.95,106500.0
2013-09-16 11:30:00,11.95,11.95,11.94,11.94,37600.0,11.95,11.95,11.94,11.94,37600.0
2013-09-16 11:40:00,11.94,11.97,11.94,11.96,84400.0,11.94,11.97,11.94,11.96,84400.0
2013-09-16 11:50:00,11.97,11.97,11.96,11.96,78300.0,11.97,11.97,11.96,11.96,78300.0
2013-09-16 12:00:00,11.96,11.97,11.96,11.96,123600.0,11.96,11.97,11.96,11.96,123600.0
2013-09-16 12:10:00,11.96,12.0,11.96,11.98,595900.0,11.96,12.0,11.96,11.98,595900.0
2013-09-16 12:20:00,11.98,11.99,11.96,11.97,170600.0,11.98,11.99,11.96,11.97,170600.0
2013-09-16 12:30:00,11.98,11.98,11.95,11.96,137600.0,11.98,11.98,11.95,11.96,137600.0
2013-09-16 12:40:00,11.97,11.97,11.96,11.96,20900.0,11.97,11.97,11.96,11.96,20900.0
2013-09-16 12:50:00,11.96,11.97,11.95,11.96,69600.0,11.96,11.97,11.95,11.96,69600.0
2013-09-16 13:00:00,11.95,11.98,11.95,11.95,251400.0,11.95,11.98,11.95,11.95,251400.0
2013-09-16 13:10:00,11.96,11.97,11.95,11.96,71900.0,11.96,11.97,11.95,11.96,71900.0
2013-09-16 13:20:00,11.96,11.97,11.95,11.96,50600.0,11.96,11.97,11.95,11.96,50600.0
2013-09-16 13:30:00,11.96,11.97,11.95,11.96,212500.0,11.96,11.97,11.95,11.96,212500.0
2013-09-16 13:40:00,11.96,11.96,11.9,11.94,111700.0,11.96,11.96,11.9,11.94,111700.0
2013-09-16 13:50:00,11.94,11.96,11.93,11.95,84000.0,11.94,11.96,11.93,11.95,84000.0
2013-09-16 14:00:00,11.95,11.96,11.94,11.95,125800.0,11.95,11.96,11.94,11.95,125800.0
2013-09-16 14:10:00,11.95,11.96,11.92,11.94,214500.0,11.95,11.96,11.92,11.94,214500.0
2013-09-16 14:20:00,11.93,11.94,11.93,11.93,10800.0,11.93,11.94,11.93,11.93,10800.0
2013-09-16 14:30:00,11.93,11.94,11.92,11.93,167500.0,11.93,11.94,11.92,11.93,167500.0
2013-09-16 14:40:00,11.93,11.95,11.91,11.95,95800.0,11.93,11.95,11.91,11.95,95800.0
2013-09-16 14:50:00,11.95,11.95,11.93,11.93,55800.0,11.95,11.95,11.93,11.93,55800.0
2013-09-16 15:00:00,11.94,11.96,11.92,11.96,262200.0,11.94,11.96,11.92,11.96,262200.0
2013-09-16 15:10:00,11.96,11.97,11.94,11.94,541800.0,11.96,11.97,11.94,11.94,541800.0
2013-09-16 15:20:00,11.93,11.96,11.93,11.94,155500.0,11.93,11.96,11.93,11.94,155500.0
2013-09-16 15:30:00,11.94,11.94,11.92,11.93,235400.0,11.94,11.94,11.92,11.93,235400.0
2013-09-16 15:40:00,11.93,11.94,11.91,11.92,534600.0,11.93,11.94,11.91,11.92,534600.0
2013-09-16 15:50:00,11.93,11.95,11.91,11.91,1115900.0,11.93,11.95,11.91,11.91,1115900.0
2013-09-17 09:30:00,11.97,12.0,11.95,11.98,405800.0,11.97,12.0,11.95,11.98,405800.0
2013-09-17 09:40:00,11.99,12.01,11.95,11.98,502100.0,11.99,12.01,11.95,11.98,502100.0
2013-09-17 09:50:00,11.98,11.99,11.96,11.98,99900.0,11.98,11.99,11.96,11.98,99900.0
2013-09-17 10:00:00,11.99,11.99,11.96,11.96,165600.0,11.99,11.99,11.96,11.96,165600.0
2013-09-17 10:10:00,11.96,11.98,11.94,11.94,75300.0,11.96,11.98,11.94,11.94,75300.0
2013-09-17 10:20:00,11.94,11.96,11.94,11.96,240900.0,11.94,11.96,11.94,11.96,240900.0
2013-09-17 10:30:00,11.95,11.96,11.92,11.92,135000.0,11.95,11.96,11.92,11.92,135000.0
2013-09-17 10:40:00,11.92,11.96,11.9,11.9,593700.0,11.92,11.96,11.9,11.9,593700.0
2013-09-17 10:50:00,11.9,11.91,11.87,11.88,152500.0,11.9,11.91,11.87,11.88,152500.0
2013-09-17 11:00:00,11.88,11.9,11.88,11.88,87700.0,11.88,11.9,11.88,11.88,87700.0
2013-09-17 11:10:00,11.88,11.88,11.85,11.87,115000.0,11.88,11.88,11.85,11.87,115000.0
2013-09-17 11:20:00,11.87,11.88,11.86,11.86,70600.0,11.87,11.88,11.86,11.86,70600.0
2013-09-17 11:30:00,11.86,11.88,11.84,11.86,105000.0,11.86,11.88,11.84,11.86,105000.0
2013-09-17 11:40:00,11.86,11.9,11.86,11.89,92200.0,11.86,11.9,11.86,11.89,92200.0
2013-09-17 11:50:00,11.89,11.9,11.88,11.9,162300.0,11.89,11.9,11.88,11.9,162300.0
2013-09-17 12:00:00,11.9,11.92,11.9,11.9,83400.0,11.9,11.92,11.9,11.9,83400.0
2013-09-17 12:10:00,11.9,11.93,11.89,11.92,489000.0,11.9,11.93,11.89,11.92,489000.0
2013-09-17 12:20:00,11.92,11.93,11.9,11.92,182200.0,11.92,11.93,11.9,11.92,182200.0
2013-09-17 12:30:00,11.92,11.93,11.92,11.92,35000.0,11.92,11.93,11.92,11.92,35000.0
2013-09-17 12:40:00,11.93,11.95,11.92,11.93,129600.0,11.93,11.95,11.92,11.93,129600.0
2013-09-17 12:50:00,11.93,11.96,11.93,11.96,318500.0,11.93,11.96,11.93,11.96,318500.0
2013-09-17 13:00:00,11.96,11.96,11.94,11.94,579600.0,11.96,11.96,11.94,11.94,579600.0
2013-09-17 13:10:00,11.94,11.94,11.91,11.93,331600.0,11.94,11.94,11.91,11.93,331600.0
2013-09-17 13:20:00,11.93,11.94,11.92,11.93,46200.0,11.93,11.94,11.92,11.93,46200.0
2013-09-17 13:30:00,11.94,11.94,11.93,11.93,18800.0,11.94,11.94,11.93,11.93,18800.0
2013-09-17 13:40:00,11.94,11.94,11.93,11.94,68200.0,11.94,11.94,11.93,11.94,68200.0
2013-09-17 13:50:00,11.94,11.95,11.92,11.92,716600.0,11.94,11.95,11.92,11.92,716600.0
2013-09-17 14:00:00,11.93,11.94,11.92,11.92,175400.0,11.93,11.94,11.92,11.92,175400.0
2013-09-17 14:10:00,11.92,11.94,11.91,11.93,153200.0,11.92,11.94,11.91,11.93,153200.0
2013-09-17 14:20:00,11.92,11.93,11.92,11.92,79000.0,11.92,11.93,11.92,11.92,79000.0
2013-09-17 14:30:00,11.93,11.94,11.92,11.93,157000.0,11.93,11.94,11.92,11.93,157000.0
2013-09-17 14:40:00,11.93,11.95,11.91,11.95,243000.0,11.93,11.95,11.91,11.95,243000.0
2013-09-17 14:50:00,11.95,11.95,11.92,11.94,176000.0,11.95,11.95,11.92,11.94,176000.0
2013-09-17 15:00:00,11.94,11.95,11.93,11.93,156500.0,11.94,11.95,11.93,11.93,156500.0
2013-09-17 15:10:00,11.94,11.95,11.93,11.94,403100.0,11.94,11.95,11.93,11.94,403100.0
2013-09-17 15:20:00,11.94,11.94,11.92,11.93,235200.0,11.94,11.94,11.92,11.93,235200.0
2013-09-17 15:30:00,11.92,11.95,11.92,11.93,268000.0,11.92,11.95,11.92,11.93,268000.0
2013-09-17 15:40:00,11.93,11.95,11.92,11.93,750200.0,11.93,11.95,11.92,11.93,750200.0
2013-09-17 15:50:00,11.94,11.94,11.89,11.9,1360700.0,11.94,11.94,11.89,11.9,1360700.0
2013-09-18 09:30:00,11.91,11.95,11.89,11.91,231600.0,11.91,11.95,11.89,11.91,231600.0
2013-09-18 09:40:00,11.91,11.93,11.87,11.89,265500.0,11.91,11.93,11.87,11.89,265500.0
2013-09-18 09:50:00,11.88,11.92,11.88,11.91,175200.0,11.88,11.92,11.88,11.91,175200.0
2013-09-18 10:00:00,11.91,11.91,11.86,11.9,190800.0,11.91,11.91,11.86,11.9,190800.0
2013-09-18 10:10:00,11.9,11.91,11.89,11.91,31200.0,11.9,11.91,11.89,11.91,31200.0
2013-09-18 10:20:00,11.91,11.91,11.89,11.9,217200.0,11.91,11.91,11.89,11.9,217200.0
2013-09-18 10:30:00,11.9,11.91,11.83,11.85,882500.0,11.9,11.91,11.83,11.85,882500.0
2013-09-18 10:40:00,11.85,11.85,11.81,11.82,335000.0,11.85,11.85,11.81,11.82,335000.0
2013-09-18 10:50:00,11.82,11.84,11.81,11.82,228600.0,11.82,11.84,11.81,11.82,228600.0
2013-09-18 11:00:00,11.83,11.84,11.82,11.84,106300.0,11.83,11.84,11.82,11.84,106300.0
2013-09-18 11:10:00,11.84,11.84,11.79,11.79,339900.0,11.84,11.84,11.79,11.79,339900.0
2013-09-18 11:20:00,11.79,11.8,11.77,11.79,232100.0,11.79,11.8,11.77,11.79,232100.0
2013-09-18 11:30:00,11.78,11.8,11.78,11.79,116500.0,11.78,11.8,11.78,11.79,116500.0
2013-09-18 11:40:00,11.79,11.8,11.76,11.77,94600.0,11.79,11.8,11.76,11.77,94600.0
2013-09-18 11:50:00,11.76,11.79,11.76,11.77,100300.0,11.76,11.79,11.76,11.77,100300.0
2013-09-18 12:00:00,11.76,11.78,11.76,11.77,58800.0,11.76,11.78,11.76,11.77,58800.0
2013-09-18 12:10:00,11.77,11.78,11.75,11.77,176300.0,11.77,11.78,11.75,11.77,176300.0
2013-09-18 12:20:00,11.76,11.77,11.76,11.77,63600.0,11.76,11.77,11.76,11.77,63600.0
2013-09-18 12:30:00,11.77,11.78,11.76,11.77,94500.0,11.77,11.78,11.76,11.77,94500.0
2013-09-18 12:40:00,11.77,11.79,11.76,11.79,76500.0,11.77,11.79,11.76,11.79,76500.0
2013-09-18 12:50:00,11.79,11.82,11.78,11.82,92900.0,11.79,11.82,11.78,11.82,92900.0
2013-09-18 13:00:00,11.82,11.82,11.79,11.79,137900.0,11.82,11.82,11.79,11.79,137900.0
2013-09-18 13:10:00,11.79,11.81,11.79,11.81,69300.0,11.79,11.81,11.79,11.81,69300.0
2013-09-18 13:20:00,11.8,11.82,11.8,11.81,33300.0,11.8,11.82,11.8,11.81,33300.0
2013-09-18 13:30:00,11.82,11.82,11.79,11.8,105700.0,11.82,11.82,11.79,11.8,105700.0
2013-09-18 13:40:00,11.8,11.81,11.79,11.8,78500.0,11.8,11.81,11.79,11.8,78500.0
2013-09-18 13:50:00,11.8,11.81,11.79,11.8,100100.0,11.8,11.81,11.79,11.8,100100.0
2013-09-18 14:00:00,11.8,11.93,11.8,11.89,1139900.0,11.8,11.93,11.8,11.89,1139900.0
2013-09-18 14:10:00,11.89,11.95,11.89,11.9,528400.0,11.89,11.95,11.89,11.9,528400.0
2013-09-18 14:20:00,11.9,11.91,11.86,11.88,278100.0,11.9,11.91,11.86,11.88,278100.0
2013-09-18 14:30:00,11.87,11.91,11.87,11.91,274700.0,11.87,11.91,11.87,11.91,274700.0
2013-09-18 14:40:00,11.91,11.93,11.9,11.92,364200.0,11.91,11.93,11.9,11.92,364200.0
2013-09-18 14:50:00,11.92,11.96,11.92,11.96,329700.0,11.92,11.96,11.92,11.96,329700.0
2013-09-18 15:00:00,11.96,11.96,11.94,11.96,567000.0,11.96,11.96,11.94,11.96,567000.0
2013-09-18 15:10:00,11.95,11.97,11.92,11.93,248100.0,11.95,11.97,11.92,11.93,248100.0
2013-09-18 15:20:00,11.93,11.94,11.91,11.92,241800.0,11.93,11.94,11.91,11.92,241800.0
2013-09-18 15:30:00,11.92,11.94,11.92,11.93,348300.0,11.92,11.94,11.92,11.93,348300.0
2013-09-18 15:40:00,11.94,11.94,11.9,11.91,787300.0,11.94,11.94,11.9,11.91,787300.0
2013-09-18 15:50:00,11.91,11.93,11.9,11.92,590300.0,11.91,11.93,11.9,11.92,590300.0
2013-09-19 09:30:00,11.95,11.98,11.92,11.94,209300.0,11.95,11.98,11.92,11.94,209300.0
2013-09-19 09:40:00,11.94,11.94,11.9,11.91,226800.0,11.94,11.94,11.9,11.91,226800.0
2013-09-19 09:50:00,11.91,11.91,11.87,11.9,497100.0,11.91,11.91,11.87,11.9,497100.0
2013-09-19 10:00:00,11.91,11.92,11.86,11.87,369900.0,11.91,11.92,11.86,11.87,369900.0
2013-09-19 10:10:00,11.86,11.9,11.85,11.85,471700.0,11.86,11.9,11.85,11.85,471700.0
2013-09-19 10:20:00,11.86,11.89,11.84,11.88,375400.0,11.86,11.89,11.84,11.88,375400.0
2013-09-19 10:30:00,11.87,11.88,11.85,11.85,204500.0,11.87,11.88,11.85,11.85,204500.0
2013-09-19 10:40:00,11.85,11.88,11.83,11.86,407300.0,11.85,11.88,11.83,11.86,407300.0
2013-09-19 10:50:00,11.86,11.89,11.85,11.89,141300.0,11.86,11.89,11.85,11.89,141300.0
2013-09-19 11:00:00,11.89,11.9,11.83,11.84,492200.0,11.89,11.9,11.83,11.84,492200.0
2013-09-19 11:10:00,11.83,11.84,11.8,11.82,300700.0,11.83,11.84,11.8,11.82,300700.0
2013-09-19 11:20:00,11.82,11.82,11.79,11.8,218300.0,11.82,11.82,11.79,11.8,218300.0
2013-09-19 11:30:00,11.79,11.82,11.77,11.8,384400.0,11.79,11.82,11.77,11.8,384400.0
2013-09-19 11:40:00,11.8,11.81,11.79,11.79,77000.0,11.8,11.81,11.79,11.79,77000.0
2013-09-19 11:50:00,11.79,11.81,11.79,11.81,130600.0,11.79,11.81,11.79,11.81,130600.0
2013-09-19 12:00:00,11.81,11.82,11.8,11.82,198400.0,11.81,11.82,11.8,11.82,198400.0
2013-09-19 12:10:00,11.82,11.83,11.79,11.81,204000.0,11.82,11.83,11.79,11.81,204000.0
2013-09-19 12:20:00,11.81,11.84,11.81,11.84,194100.0,11.81,11.84,11.81,11.84,194100.0
2013-09-19 12:30:00,11.83,11.83,11.8,11.82,138800.0,11.83,11.83,11.8,11.82,138800.0
2013-09-19 12:40:00,11.81,11.82,11.81,11.81,35600.0,11.81,11.82,11.81,11.81,35600.0
2013-09-19 12:50:00,11.81,11.82,11.8,11.81,86000.0,11.81,11.82,11.8,11.81,86000.0
2013-09-19 13:00:00,11.8,11.82,11.76,11.77,437700.0,11.8,11.82,11.76,11.77,437700.0
2013-09-19 13:10:00,11.77,11.79,11.77,11.78,182700.0,11.77,11.79,11.77,11.78,182700.0
2013-09-19 13:20:00,11.78,11.8,11.78,11.8,69200.0,11.78,11.8,11.78,11.8,69200.0
2013-09-19 13:30:00,11.79,11.81,11.78,11.8,287000.0,11.79,11.81,11.78,11.8,287000.0
2013-09-19 13:40:00,11.79,11.8,11.78,11.79,82200.0,11.79,11.8,11.78,11.79,82200.0
2013-09-19 13:50:00,11.79,11.8,11.78,11.79,85800.0,11.79,11.8,11.78,11.79,85800.0
2013-09-19 14:00:00,11.79,11.8,11.78,11.8,133400.0,11.79,11.8,11.78,11.8,133400.0
2013-09-19 14:10:00,11.8,11.8,11.79,11.79,112000.0,11.8,11.8,11.79,11.79,112000.0
2013-09-19 14:20:00,11.8,11.8,11.76,11.76,141000.0,11.8,11.8,11.76,11.76,141000.0
2013-09-19 14:30:00,11.76,11.77,11.76,11.76,67900.0,11.76,11.77,11.76,11.76,67900.0
2013-09-19 14:40:00,11.76,11.77,11.72,11.74,313400.0,11.76,11.77,11.72,11.74,313400.0
2013-09-19 14:50:00,11.74,11.74,11.73,11.73,78700.0,11.74,11.74,11.73,11.73,78700.0
2013-09-19 15:00:00,11.73,11.74,11.73,11.73,127700.0,11.73,11.74,11.73,11.73,127700.0
2013-09-19 15:10:00,11.73,11.75,11.72,11.74,373500.0,11.73,11.75,11.72,11.74,373500.0
2013-09-19 15:20:00,11.75,11.76,11.74,11.76,192700.0,11.75,11.76,11.74,11.76,192700.0
2013-09-19 15:30:00,11.75,11.76,11.75,11.75,123900.0,11.75,11.76,11.75,11.75,123900.0
2013-09-19 15:40:00,11.75,11.76,11.75,11.75,288600.0,11.75,11.76,11.75,11.75,288600.0
2013-09-19 15:50:00,11.76,11.77,11.74,11.74,1849300.0,11.76,11.77,11.74,11.74,1849300.0
2013-09-20 09:30:00,11.81,11.85,11.78,11.82,1772300.0,11.81,11.85,11.78,11.82,1772300.0
2013-09-20 09:40:00,11.81,11.84,11.8,11.83,218600.0,11.81,11.84,11.8,11.83,218600.0
2013-09-20 09:50:00,11.83,11.85,11.78,11.79,367300.0,11.83,11.85,11.78,11.79,367300.0
2013-09-20 10:00:00,11.79,11.81,11.75,11.77,314700.0,11.79,11.81,11.75,11.77,314700.0
2013-09-20 10:10:00,11.77,11.81,11.76,11.8,146100.0,11.77,11.81,11.76,11.8,146100.0
2013-09-20 10:20:00,11.81,11.82,11.78,11.78,150400.0,11.81,11.82,11.78,11.78,150400.0
2013-09-20 10:30:00,11.79,11.79,11.74,11.79,304900.0,11.79,11.79,11.74,11.79,304900.0
2013-09-20 10:40:00,11.79,11.8,11.76,11.79,426800.0,11.79,11.8,11.76,11.79,426800.0
2013-09-20 10:50:00,11.79,11.8,11.75,11.78,193800.0,11.79,11.8,11.75,11.78,193800.0
2013-09-20 11:00:00,11.77,11.79,11.77,11.77,85300.0,11.77,11.79,11.77,11.77,85300.0
2013-09-20 11:10:00,11.78,11.78,11.72,11.75,158900.0,11.78,11.78,11.72,11.75,158900.0
2013-09-20 11:20:00,11.75,11.75,11.71,11.71,112700.0,11.75,11.75,11.71,11.71,112700.0
2013-09-20 11:30:00,11.72,11.74,11.71,11.74,174900.0,11.72,11.74,11.71,11.74,174900.0
2013-09-20 11:40:00,11.74,11.74,11.73,11.74,72500.0,11.74,11.74,11.73,11.74,72500.0
2013-09-20 11:50:00,11.74,11.74,11.68,11.68,190600.0,11.74,11.74,11.68,11.68,190600.0
2013-09-20 12:00:00,11.68,11.7,11.67,11.7,117300.0,11.68,11.7,11.67,11.7,117300.0
2013-09-20 12:10:00,11.69,11.7,11.66,11.67,112900.0,11.69,11.7,11.66,11.67,112900.0
2013-09-20 12:20:00,11.67,11.67,11.63,11.65,164000.0,11.67,11.67,11.63,11.65,164000.0
2013-09-20 12:30:00,11.65,11.67,11.64,11.67,103400.0,11.65,11.67,11.64,11.67,103400.0
2013-09-20 12:40:00,11.67,11.69,11.66,11.69,65100.0,11.67,11.69,11.66,11.69,65100.0
2013-09-20 12:50:00,11.69,11.69,11.68,11.69,56200.0,11.69,11.69,11.68,11.69,56200.0
2013-09-20 13:00:00,11.69,11.7,11.67,11.67,179100.0,11.69,11.7,11.67,11.67,179100.0
2013-09-20 13:10:00,11.68,11.68,11.66,11.67,250100.0,11.68,11.68,11.66,11.67,250100.0
2013-09-20 13:20:00,11.67,11.7,11.67,11.7,211800.0,11.67,11.7,11.67,11.7,211800.0
2013-09-20 13:30:00,11.69,11.71,11.69,11.71,48600.0,11.69,11.71,11.69,11.71,48600.0
2013-09-20 13:40:00,11.7,11.71,11.68,11.71,168500.0,11.7,11.71,11.68,11.71,168500.0
2013-09-20 13:50:00,11.71,11.72,11.7,11.7,198100.0,11.71,11.72,11.7,11.7,198100.0
2013-09-20 14:00:00,11.71,11.72,11.69,11.71,215400.0,11.71,11.72,11.69,11.71,215400.0
2013-09-20 14:10:00,11.7,11.71,11.68,11.7,136300.0,11.7,11.71,11.68,11.7,136300.0
2013-09-20 14:20:00,11.7,11.71,11.69,11.71,80800.0,11.7,11.71,11.69,11.71,80800.0
2013-09-20 14:30:00,11.71,11.71,11.67,11.68,154000.0,11.71,11.71,11.67,11.68,154000.0
2013-09-20 14:40:00,11.68,11.7,11.67,11.69,226600.0,11.68,11.7,11.67,11.69,226600.0
2013-09-20 14:50:00,11.69,11.7,11.69,11.7,66100.0,11.69,11.7,11.69,11.7,66100.0
2013-09-20 15:00:00,11.7,11.7,11.69,11.69,94100.0,11.7,11.7,11.69,11.69,94100.0
2013-09-20 15:10:00,11.69,11.7,11.67,11.68,300200.0,11.69,11.7,11.67,11.68,300200.0
2013-09-20 15:20:00,11.69,11.69,11.64,11.64,228400.0,11.69,11.69,11.64,11.64,228400.0
2013-09-20 15:30:00,11.64,11.65,11.62,11.65,411800.0,11.64,11.65,11.62,11.65,411800.0
2013-09-20 15:40:00,11.65,11.65,11.62,11.64,337700.0,11.65,11.65,11.62,11.64,337700.0
2013-09-20 15:50:00,11.64,11.65,11.63,11.64,652600.0,11.64,11.65,11.63,11.64,652600.0
2013-09-23 09:30:00,11.56,11.57,11.4,11.49,831100.0,11.56,11.57,11.4,11.49,831100.0
2013-09-23 09:40:00,11.49,11.49,11.43,11.45,202400.0,11.49,11.49,11.43,11.45,202400.0
2013-09-23 09:50:00,11.45,11.46,11.38,11.4,279300.0,11.45,11.46,11.38,11.4,279300.0
2013-09-23 10:00:00,11.4,11.46,11.4,11.46,256600.0,11.4,11.46,11.4,11.46,256600.0
2013-09-23 10:10:00,11.46,11.47,11.42,11.47,274300.0,11.46,11.47,11.42,11.47,274300.0
2013-09-23 10:20:00,11.47,11.47,11.43,11.44,216600.0,11.47,11.47,11.43,11.44,216600.0
2013-09-23 10:30:00,11.43,11.46,11.41,11.43,312900.0,11.43,11.46,11.41,11.43,312900.0
2013-09-23 10:40:00,11.43,11.44,11.38,11.4,401800.0,11.43,11.44,11.38,11.4,401800.0
2013-09-23 10:50:00,11.39,11.41,11.37,11.4,377600.0,11.39,11.41,11.37,11.4,377600.0
2013-09-23 11:00:00,11.4,11.41,11.36,11.36,206800.0,11.4,11.41,11.36,11.36,206800.0
2013-09-23 11:10:00,11.36,11.41,11.36,11.41,289000.0,11.36,11.41,11.36,11.41,289000.0
2013-09-23 11:20:00,11.41,11.41,11.39,11.4,111900.0,11.41,11.41,11.39,11.4,111900.0
2013-09-23 11:30:00,11.4,11.42,11.39,11.41,224000.0,11.4,11.42,11.39,11.41,224000.0
2013-09-23 11:40:00,11.41,11.42,11.4,11.4,84200.0,11.41,11.42,11.4,11.4,84200.0
2013-09-23 11:50:00,11.4,11.41,11.4,11.4,152200.0,11.4,11.41,11.4,11.4,152200.0
2013-09-23 12:00:00,11.41,11.43,11.4,11.43,268500.0,11.41,11.43,11.4,11.43,268500.0
2013-09-23 12:10:00,11.43,11.44,11.42,11.43,140000.0,11.43,11.44,11.42,11.43,140000.0
2013-09-23 12:20:00,11.44,11.44,11.43,11.43,64500.0,11.44,11.44,11.43,11.43,64500.0
2013-09-23 12:30:00,11.44,11.44,11.43,11.43,16700.0,11.44,11.44,11.43,11.43,16700.0
2013-09-23 12:40:00,11.43,11.46,11.43,11.45,177800.0,11.43,11.46,11.43,11.45,177800.0
2013-09-23 12:50:00,11.45,11.49,11.45,11.49,131000.0,11.45,11.49,11.45,11.49,131000.0
2013-09-23 13:00:00,11.49,11.49,11.48,11.49,48400.0,11.49,11.49,11.48,11.49,48400.0
2013-09-23 13:10:00,11.49,11.49,11.48,11.49,113100.0,11.49,11.49,11.48,11.49,113100.0
2013-09-23 13:20:00,11.49,11.51,11.48,11.5,223300.0,11.49,11.51,11.48,11.5,223300.0
2013-09-23 13:30:00,11.5,11.51,11.49,11.51,345600.0,11.5,11.51,11.49,11.51,345600.0
2013-09-23 13:40:00,11.51,11.54,11.5,11.54,190400.0,11.51,11.54,11.5,11.54,190400.0
2013-09-23 13:50:00,11.54,11.57,11.54,11.57,189000.0,11.54,11.57,11.54,11.57,189000.0
2013-09-23 14:00:00,11.57,11.57,11.54,11.55,142500.0,11.57,11.57,11.54,11.55,142500.0
2013-09-23 14:10:00,11.55,11.55,11.54,11.55,35900.0,11.55,11.55,11.54,11.55,35900.0
2013-09-23 14:20:00,11.54,11.55,11.49,11.49,304400.0,11.54,11.55,11.49,11.49,304400.0
2013-09-23 14:30:00,11.5,11.5,11.48,11.49,226400.0,11.5,11.5,11.48,11.49,226400.0
2013-09-23 14:40:00,11.48,11.5,11.48,11.5,114300.0,11.48,11.5,11.48,11.5,114300.0
2013-09-23 14:50:00,11.5,11.52,11.49,11.51,258900.0,11.5,11.52,11.49,11.51,258900.0
2013-09-23 15:00:00,11.5,11.51,11.5,11.51,82800.0,11.5,11.51,11.5,11.51,82800.0
2013-09-23 15:10:00,11.51,11.51,11.5,11.51,109700.0,11.51,11.51,11.5,11.51,109700.0
2013-09-23 15:20:00,11.51,11.51,11.49,11.5,230600.0,11.51,11.51,11.49,11.5,230600.0
2013-09-23 15:30:00,11.5,11.52,11.49,11.51,221900.0,11.5,11.52,11.49,11.51,221900.0
2013-09-23 15:40:00,11.51,11.52,11.51,11.52,166600.0,11.51,11.52,11.51,11.52,166600.0
2013-09-23 15:50:00,11.51,11.52,11.51,11.51,494400.0,11.51,11.52,11.51,11.51,494400.0
2013-09-24 09:30:00,11.52,11.55,11.48,11.51,148800.0,11.52,11.55,11.48,11.51,148800.0
2013-09-24 09:40:00,11.5,11.55,11.46,11.51,210100.0,11.5,11.55,11.46,11.51,210100.0
2013-09-24 09:50:00,11.52,11.52,11.5,11.52,89500.0,11.52,11.52,11.5,11.52,89500.0
2013-09-24 10:00:00,11.52,11.52,11.5,11.51,137200.0,11.52,11.52,11.5,11.51,137200.0
2013-09-24 10:10:00,11.51,11.56,11.51,11.56,570600.0,11.51,11.56,11.51,11.56,570600.0
2013-09-24 10:20:00,11.56,11.6,11.55,11.6,432900.0,11.56,11.6,11.55,11.6,432900.0
2013-09-24 10:30:00,11.6,11.6,11.57,11.57,174700.0,11.6,11.6,11.57,11.57,174700.0
2013-09-24 10:40:00,11.56,11.59,11.56,11.57,230700.0,11.56,11.59,11.56,11.57,230700.0
2013-09-24 10:50:00,11.57,11.57,11.56,11.57,126300.0,11.57,11.57,11.56,11.57,126300.0
2013-09-24 11:00:00,11.56,11.59,11.56,11.58,218200.0,11.56,11.59,11.56,11.58,218200.0
2013-09-24 11:10:00,11.58,11.58,11.55,11.55,121200.0,11.58,11.58,11.55,11.55,121200.0
2013-09-24 11:20:00,11.55,11.55,11.53,11.54,71400.0,11.55,11.55,11.53,11.54,71400.0
2013-09-24 11:30:00,11.54,11.54,11.48,11.48,182000.0,11.54,11.54,11.48,11.48,182000.0
2013-09-24 11:40:00,11.48,11.49,11.46,11.49,338700.0,11.48,11.49,11.46,11.49,338700.0
2013-09-24 11:50:00,11.49,11.51,11.48,11.51,161900.0,11.49,11.51,11.48,11.51,161900.0
2013-09-24 12:00:00,11.51,11.52,11.5,11.5,155000.0,11.51,11.52,11.5,11.5,155000.0
2013-09-24 12:10:00,11.51,11.52,11.5,11.52,98200.0,11.51,11.52,11.5,11.52,98200.0
2013-09-24 12:20:00,11.52,11.54,11.51,11.53,77100.0,11.52,11.54,11.51,11.53,77100.0
2013-09-24 12:30:00,11.54,11.55,11.53,11.55,71300.0,11.54,11.55,11.53,11.55,71300.0
2013-09-24 12:40:00,11.55,11.57,11.54,11.57,64800.0,11.55,11.57,11.54,11.57,64800.0
2013-09-24 12:50:00,11.57,11.57,11.53,11.54,153300.0,11.57,11.57,11.53,11.54,153300.0
2013-09-24 13:00:00,11.54,11.55,11.53,11.53,97900.0,11.54,11.55,11.53,11.53,97900.0
2013-09-24 13:10:00,11.54,11.54,11.53,11.53,31800.0,11.54,11.54,11.53,11.53,31800.0
2013-09-24 13:20:00,11.53,11.54,11.51,11.51,94200.0,11.53,11.54,11.51,11.51,94200.0
2013-09-24 13:30:00,11.52,11.52,11.5,11.51,119200.0,11.52,11.52,11.5,11.51,119200.0
2013-09-24 13:40:00,11.51,11.55,11.5,11.55,214600.0,11.51,11.55,11.5,11.55,214600.0
2013-09-24 13:50:00,11.55,11.55,11.52,11.53,85300.0,11.55,11.55,11.52,11.53,85300.0
2013-09-24 14:00:00,11.53,11.55,11.52,11.55,128600.0,11.53,11.55,11.52,11.55,128600.0
2013-09-24 14:10:00,11.55,11.55,11.54,11.55,75700.0,11.55,11.55,11.54,11.55,75700.0
2013-09-24 14:20:00,11.55,11.56,11.52,11.53,285400.0,11.55,11.56,11.52,11.53,285400.0
2013-09-24 14:30:00,11.53,11.54,11.52,11.53,245600.0,11.53,11.54,11.52,11.53,245600.0
2013-09-24 14:40:00,11.53,11.54,11.52,11.54,234100.0,11.53,11.54,11.52,11.54,234100.0
2013-09-24 14:50:00,11.54,11.56,11.53,11.55,103300.0,11.54,11.56,11.53,11.55,103300.0
2013-09-24 15:00:00,11.55,11.56,11.53,11.54,166100.0,11.55,11.56,11.53,11.54,166100.0
2013-09-24 15:10:00,11.54,11.55,11.53,11.54,138400.0,11.54,11.55,11.53,11.54,138400.0
2013-09-24 15:20:00,11.54,11.55,11.51,11.51,448000.0,11.54,11.55,11.51,11.51,448000.0
2013-09-24 15:30:00,11.51,11.52,11.5,11.5,112000.0,11.51,11.52,11.5,11.5,112000.0
2013-09-24 15:40:00,11.5,11.51,11.47,11.47,285700.0,11.5,11.51,11.47,11.47,285700.0
2013-09-24 15:50:00,11.47,11.48,11.45,11.46,702100.0,11.47,11.48,11.45,11.46,702100.0
2013-09-25 09:30:00,11.49,11.52,11.39,11.4,327400.0,11.49,11.52,11.39,11.4,327400.0
2013-09-25 09:40:00,11.42,11.46,11.38,11.41,722000.0,11.42,11.46,11.38,11.41,722000.0
2013-09-25 09:50:00,11.41,11.42,11.37,11.4,149300.0,11.41,11.42,11.37,11.4,149300.0
2013-09-25 10:00:00,11.4,11.46,11.37,11.46,398500.0,11.4,11.46,11.37,11.46,398500.0
2013-09-25 10:10:00,11.45,11.49,11.44,11.45,246900.0,11.45,11.49,11.44,11.45,246900.0
2013-09-25 10:20:00,11.45,11.49,11.45,11.47,141600.0,11.45,11.49,11.45,11.47,141600.0
2013-09-25 10:30:00,11.47,11.5,11.46,11.47,163300.0,11.47,11.5,11.46,11.47,163300.0
2013-09-25 10:40:00,11.47,11.48,11.45,11.45,48700.0,11.47,11.48,11.45,11.45,48700.0
2013-09-25 10:50:00,11.45,11.45,11.43,11.44,63300.0,11.45,11.45,11.43,11.44,63300.0
2013-09-25 11:00:00,11.45,11.46,11.43,11.46,181200.0,11.45,11.46,11.43,11.46,181200.0
2013-09-25 11:10:00,11.46,11.52,11.45,11.52,105700.0,11.46,11.52,11.45,11.52,105700.0
2013-09-25 11:20:00,11.52,11.52,11.48,11.49,170700.0,11.52,11.52,11.48,11.49,170700.0
2013-09-25 11:30:00,11.5,11.52,11.49,11.5,142000.0,11.5,11.52,11.49,11.5,142000.0
2013-09-25 11:40:00,11.51,11.51,11.48,11.48,82600.0,11.51,11.51,11.48,11.48,82600.0
2013-09-25 11:50:00,11.49,11.49,11.47,11.49,84600.0,11.49,11.49,11.47,11.49,84600.0
2013-09-25 12:00:00,11.49,11.52,11.48,11.51,161800.0,11.49,11.52,11.48,11.51,161800.0
2013-09-25 12:10:00,11.52,11.53,11.51,11.53,60000.0,11.52,11.53,11.51,11.53,60000.0
2013-09-25 12:20:00,11.53,11.54,11.52,11.54,241900.0,11.53,11.54,11.52,11.54,241900.0
2013-09-25 12:30:00,11.54,11.54,11.52,11.53,38000.0,11.54,11.54,11.52,11.53,38000.0
2013-09-25 12:40:00,11.53,11.53,11.51,11.52,74300.0,11.53,11.53,11.51,11.52,74300.0
2013-09-25 12:50:00,11.52,11.52,11.5,11.51,54300.0,11.52,11.52,11.5,11.51,54300.0
2013-09-25 13:00:00,11.51,11.53,11.5,11.51,76700.0,11.51,11.53,11.5,11.51,76700.0
2013-09-25 13:10:00,11.51,11.52,11.5,11.5,56000.0,11.51,11.52,11.5,11.5,56000.0
2013-09-25 13:20:00,11.5,11.51,11.49,11.5,159400.0,11.5,11.51,11.49,11.5,159400.0
2013-09-25 13:30:00,11.49,11.5,11.46,11.46,128000.0,11.49,11.5,11.46,11.46,128000.0
2013-09-25 13:40:00,11.46,11.47,11.45,11.46,107100.0,11.46,11.47,11.45,11.46,107100.0
2013-09-25 13:50:00,11.46,11.49,11.46,11.48,129300.0,11.46,11.49,11.46,11.48,129300.0
2013-09-25 14:00:00,11.48,11.49,11.47,11.47,88200.0,11.48,11.49,11.47,11.47,88200.0
2013-09-25 14:10:00,11.47,11.49,11.47,11.48,132800.0,11.47,11.49,11.47,11.48,132800.0
2013-09-25 14:20:00,11.47,11.48,11.46,11.47,68900.0,11.47,11.48,11.46,11.47,68900.0
2013-09-25 14:30:00,11.47,11.47,11.45,11.47,164000.0,11.47,11.47,11.45,11.47,164000.0
2013-09-25 14:40:00,11.46,11.49,11.46,11.49,84600.0,11.46,11.49,11.46,11.49,84600.0
2013-09-25 14:50:00,11.49,11.5,11.48,11.48,94800.0,11.49,11.5,11.48,11.48,94800.0
2013-09-25 15:00:00,11.49,11.49,11.47,11.49,102900.0,11.49,11.49,11.47,11.49,102900.0
2013-09-25 15:10:00,11.49,11.5,11.48,11.5,107000.0,11.49,11.5,11.48,11.5,107000.0
2013-09-25 15:20:00,11.5,11.5,11.47,11.48,186100.0,11.5,11.5,11.47,11.48,186100.0
2013-09-25 15:30:00,11.48,11.48,11.46,11.47,149500.0,11.48,11.48,11.46,11.47,149500.0
2013-09-25 15:40:00,11.46,11.47,11.45,11.46,233300.0,11.46,11.47,11.45,11.46,233300.0
2013-09-25 15:50:00,11.45,11.46,11.44,11.45,489900.0,11.45,11.46,11.44,11.45,489900.0
2013-09-26 09:30:00,11.45,11.54,11.44,11.5,194000.0,11.45,11.54,11.44,11.5,194000.0
2013-09-26 09:40:00,11.5,11.54,11.46,11.53,224100.0,11.5,11.54,11.46,11.53,224100.0
2013-09-26 09:50:00,11.53,11.62,11.52,11.6,390000.0,11.53,11.62,11.52,11.6,390000.0
2013-09-26 10:00:00,11.6,11.66,11.58,11.66,323000.0,11.6,11.66,11.58,11.66,323000.0
2013-09-26 10:10:00,11.66,11.67,11.63,11.65,564300.0,11.66,11.67,11.63,11.65,564300.0
2013-09-26 10:20:00,11.66,11.68,11.63,11.63,776200.0,11.66,11.68,11.63,11.63,776200.0
2013-09-26 10:30:00,11.63,11.66,11.61,11.66,199200.0,11.63,11.66,11.61,11.66,199200.0
2013-09-26 10:40:00,11.66,11.67,11.6,11.61,265900.0,11.66,11.67,11.6,11.61,265900.0
2013-09-26 10:50:00,11.62,11.63,11.59,11.62,340700.0,11.62,11.63,11.59,11.62,340700.0
2013-09-26 11:00:00,11.63,11.63,11.59,11.62,189900.0,11.63,11.63,11.59,11.62,189900.0
2013-09-26 11:10:00,11.62,11.62,11.57,11.58,207700.0,11.62,11.62,11.57,11.58,207700.0
2013-09-26 11:20:00,11.58,11.61,11.57,11.59,91800.0,11.58,11.61,11.57,11.59,91800.0
2013-09-26 11:30:00,11.6,11.62,11.6,11.61,242100.0,11.6,11.62,11.6,11.61,242100.0
2013-09-26 11:40:00,11.62,11.62,11.6,11.61,82500.0,11.62,11.62,11.6,11.61,82500.0
2013-09-26 11:50:00,11.61,11.62,11.6,11.6,30700.0,11.61,11.62,11.6,11.6,30700.0
2013-09-26 12:00:00,11.6,11.61,11.6,11.6,32800.0,11.6,11.61,11.6,11.6,32800.0
2013-09-26 12:10:00,11.6,11.61,11.57,11.57,67000.0,11.6,11.61,11.57,11.57,67000.0
2013-09-26 12:20:00,11.57,11.6,11.57,11.59,177600.0,11.57,11.6,11.57,11.59,177600.0
2013-09-26 12:30:00,11.59,11.61,11.59,11.61,96800.0,11.59,11.61,11.59,11.61,96800.0
2013-09-26 12:40:00,11.61,11.65,11.61,11.64,382600.0,11.61,11.65,11.61,11.64,382600.0
2013-09-26 12:50:00,11.64,11.66,11.63,11.65,301400.0,11.64,11.66,11.63,11.65,301400.0
2013-09-26 13:00:00,11.65,11.69,11.64,11.68,581700.0,11.65,11.69,11.64,11.68,581700.0
2013-09-26 13:10:00,11.67,11.69,11.66,11.67,241200.0,11.67,11.69,11.66,11.67,241200.0
2013-09-26 13:20:00,11.67,11.69,11.65,11.68,392100.0,11.67,11.69,11.65,11.68,392100.0
2013-09-26 13:30:00,11.69,11.69,11.66,11.67,143200.0,11.69,11.69,11.66,11.67,143200.0
2013-09-26 13:40:00,11.67,11.68,11.66,11.67,127700.0,11.67,11.68,11.66,11.67,127700.0
2013-09-26 13:50:00,11.66,11.67,11.66,11.66,34900.0,11.66,11.67,11.66,11.66,34900.0
2013-09-26 14:00:00,11.66,11.66,11.62,11.63,241100.0,11.66,11.66,11.62,11.63,241100.0
2013-09-26 14:10:00,11.63,11.68,11.63,11.68,490100.0,11.63,11.68,11.63,11.68,490100.0
2013-09-26 14:20:00,11.68,11.68,11.65,11.67,176000.0,11.68,11.68,11.65,11.67,176000.0
2013-09-26 14:30:00,11.67,11.68,11.65,11.67,310200.0,11.67,11.68,11.65,11.67,310200.0
2013-09-26 14:40:00,11.67,11.67,11.65,11.65,129300.0,11.67,11.67,11.65,11.65,129300.0
2013-09-26 14:50:00,11.65,11.66,11.65,11.65,131800.0,11.65,11.66,11.65,11.65,131800.0
2013-09-26 15:00:00,11.65,11.68,11.65,11.68,560600.0,11.65,11.68,11.65,11.68,560600.0
2013-09-26 15:10:00,11.68,11.68,11.65,11.65,186400.0,11.68,11.68,11.65,11.65,186400.0
2013-09-26 15:20:00,11.66,11.67,11.64,11.65,497400.0,11.66,11.67,11.64,11.65,497400.0
2013-09-26 15:30:00,11.65,11.67,11.64,11.66,654700.0,11.65,11.67,11.64,11.66,654700.0
2013-09-26 15:40:00,11.66,11.66,11.65,11.65,209100.0,11.66,11.66,11.65,11.65,209100.0
2013-09-26 15:50:00,11.66,11.68,11.65,11.68,720400.0,11.66,11.68,11.65,11.68,720400.0
2013-09-27 09:30:00,11.61,11.63,11.57,11.61,199100.0,11.61,11.63,11.57,11.61,199100.0
2013-09-27 09:40:00,11.6,11.62,11.56,11.6,265400.0,11.6,11.62,11.56,11.6,265400.0
2013-09-27 09:50:00,11.59,11.6,11.53,11.54,213200.0,11.59,11.6,11.53,11.54,213200.0
2013-09-27 10:00:00,11.54,11.57,11.51,11.56,177200.0,11.54,11.57,11.51,11.56,177200.0
2013-09-27 10:10:00,11.56,11.6,11.55,11.55,132400.0,11.56,11.6,11.55,11.55,132400.0
2013-09-27 10:20:00,11.55,11.58,11.55,11.58,144900.0,11.55,11.58,11.55,11.58,144900.0
2013-09-27 10:30:00,11.58,11.6,11.56,11.56,123700.0,11.58,11.6,11.56,11.56,123700.0
2013-09-27 10:40:00,11.56,11.57,11.54,11.54,128500.0,11.56,11.57,11.54,11.54,128500.0
2013-09-27 10:50:00,11.54,11.55,11.51,11.53,101200.0,11.54,11.55,11.51,11.53,101200.0
2013-09-27 11:00:00,11.53,11.54,11.51,11.51,123100.0,11.53,11.54,11.51,11.51,123100.0
2013-09-27 11:10:00,11.51,11.52,11.49,11.5,243800.0,11.51,11.52,11.49,11.5,243800.0
2013-09-27 11:20:00,11.5,11.52,11.49,11.51,122800.0,11.5,11.52,11.49,11.51,122800.0
2013-09-27 11:30:00,11.52,11.56,11.5,11.55,150700.0,11.52,11.56,11.5,11.55,150700.0
2013-09-27 11:40:00,11.55,11.56,11.55,11.56,81800.0,11.55,11.56,11.55,11.56,81800.0
2013-09-27 11:50:00,11.56,11.59,11.55,11.59,132500.0,11.56,11.59,11.55,11.59,132500.0
2013-09-27 12:00:00,11.59,11.61,11.58,11.6,106200.0,11.59,11.61,11.58,11.6,106200.0
2013-09-27 12:10:00,11.61,11.62,11.58,11.62,143600.0,11.61,11.62,11.58,11.62,143600.0
2013-09-27 12:20:00,11.62,11.63,11.61,11.63,55600.0,11.62,11.63,11.61,11.63,55600.0
2013-09-27 12:30:00,11.63,11.65,11.62,11.63,109900.0,11.63,11.65,11.62,11.63,109900.0
2013-09-27 12:40:00,11.63,11.63,11.59,11.6,168000.0,11.63,11.63,11.59,11.6,168000.0
2013-09-27 12:50:00,11.6,11.63,11.59,11.63,93000.0,11.6,11.63,11.59,11.63,93000.0
2013-09-27 13:00:00,11.63,11.63,11.62,11.63,42300.0,11.63,11.63,11.62,11.63,42300.0
2013-09-27 13:10:00,11.63,11.66,11.62,11.63,202100.0,11.63,11.66,11.62,11.63,202100.0
2013-09-27 13:20:00,11.63,11.63,11.59,11.6,91700.0,11.63,11.63,11.59,11.6,91700.0
2013-09-27 13:30:00,11.59,11.6,11.56,11.56,241700.0,11.59,11.6,11.56,11.56,241700.0
2013-09-27 13:40:00,11.56,11.57,11.53,11.54,128800.0,11.56,11.57,11.53,11.54,128800.0
2013-09-27 13:50:00,11.54,11.55,11.54,11.54,47800.0,11.54,11.55,11.54,11.54,47800.0
2013-09-27 14:00:00,11.55,11.56,11.53,11.53,163900.0,11.55,11.56,11.53,11.53,163900.0
2013-09-27 14:10:00,11.53,11.54,11.51,11.51,67900.0,11.53,11.54,11.51,11.51,67900.0
2013-09-27 14:20:00,11.51,11.51,11.5,11.5,27900.0,11.51,11.51,11.5,11.5,27900.0
2013-09-27 14:30:00,11.5,11.51,11.48,11.5,248200.0,11.5,11.51,11.48,11.5,248200.0
2013-09-27 14:40:00,11.5,11.51,11.5,11.5,17100.0,11.5,11.51,11.5,11.5,17100.0
2013-09-27 14:50:00,11.5,11.53,11.5,11.52,163300.0,11.5,11.53,11.5,11.52,163300.0
2013-09-27 15:00:00,11.52,11.52,11.5,11.51,135200.0,11.52,11.52,11.5,11.51,135200.0
2013-09-27 15:10:00,11.51,11.52,11.51,11.52,19500.0,11.51,11.52,11.51,11.52,19500.0
2013-09-27 15:20:00,11.51,11.52,11.48,11.5,666300.0,11.51,11.52,11.48,11.5,666300.0
2013-09-27 15:30:00,11.5,11.55,11.49,11.55,306400.0,11.5,11.55,11.49,11.55,306400.0
2013-09-27 15:40:00,11.55,11.55,11.5,11.51,267500.0,11.55,11.55,11.5,11.51,267500.0
2013-09-27 15:50:00,11.51,11.54,11.51,11.53,431200.0,11.51,11.54,11.51,11.53,431200.0
2013-09-30 09:30:00,11.37,11.5,11.36,11.5,419300.0,11.37,11.5,11.36,11.5,419300.0
2013-09-30 09:40:00,11.49,11.56,11.48,11.54,569300.0,11.49,11.56,11.48,11.54,569300.0
2013-09-30 09:50:00,11.54,11.61,11.54,11.6,446100.0,11.54,11.61,11.54,11.6,446100.0
2013-09-30 10:00:00,11.59,11.62,11.58,11.59,243100.0,11.59,11.62,11.58,11.59,243100.0
2013-09-30 10:10:00,11.59,11.62,11.57,11.62,215900.0,11.59,11.62,11.57,11.62,215900.0
2013-09-30 10:20:00,11.62,11.65,11.61,11.63,232300.0,11.62,11.65,11.61,11.63,232300.0
2013-09-30 10:30:00,11.63,11.65,11.59,11.65,323700.0,11.63,11.65,11.59,11.65,323700.0
2013-09-30 10:40:00,11.65,11.68,11.64,11.64,353000.0,11.65,11.68,11.64,11.64,353000.0
2013-09-30 10:50:00,11.65,11.69,11.63,11.68,335700.0,11.65,11.69,11.63,11.68,335700.0
2013-09-30 11:00:00,11.68,11.72,11.68,11.71,299700.0,11.68,11.72,11.68,11.71,299700.0
2013-09-30 11:10:00,11.71,11.76,11.71,11.76,889900.0,11.71,11.76,11.71,11.76,889900.0
2013-09-30 11:20:00,11.76,11.77,11.72,11.72,800400.0,11.76,11.77,11.72,11.72,800400.0
2013-09-30 11:30:00,11.72,11.74,11.68,11.74,515900.0,11.72,11.74,11.68,11.74,515900.0
2013-09-30 11:40:00,11.74,11.76,11.73,11.73,176100.0,11.74,11.76,11.73,11.73,176100.0
2013-09-30 11:50:00,11.73,11.76,11.72,11.76,122800.0,11.73,11.76,11.72,11.76,122800.0
2013-09-30 12:00:00,11.76,11.76,11.71,11.72,260600.0,11.76,11.76,11.71,11.72,260600.0
2013-09-30 12:10:00,11.73,11.74,11.7,11.7,163800.0,11.73,11.74,11.7,11.7,163800.0
2013-09-30 12:20:00,11.71,11.72,11.67,11.71,180200.0,11.71,11.72,11.67,11.71,180200.0
2013-09-30 12:30:00,11.71,11.71,11.69,11.71,78800.0,11.71,11.71,11.69,11.71,78800.0
2013-09-30 12:40:00,11.71,11.73,11.71,11.73,199500.0,11.71,11.73,11.71,11.73,199500.0
2013-09-30 12:50:00,11.73,11.73,11.69,11.7,91900.0,11.73,11.73,11.69,11.7,91900.0
2013-09-30 13:00:00,11.7,11.73,11.69,11.73,119400.0,11.7,11.73,11.69,11.73,119400.0
2013-09-30 13:10:00,11.73,11.79,11.73,11.79,633900.0,11.73,11.79,11.73,11.79,633900.0
2013-09-30 13:20:00,11.79,11.79,11.74,11.77,652300.0,11.79,11.79,11.74,11.77,652300.0
2013-09-30 13:30:00,11.75,11.8,11.74,11.75,506700.0,11.75,11.8,11.74,11.75,506700.0
2013-09-30 13:40:00,11.76,11.77,11.75,11.77,125000.0,11.76,11.77,11.75,11.77,125000.0
2013-09-30 13:50:00,11.77,11.77,11.73,11.74,294500.0,11.77,11.77,11.73,11.74,294500.0
2013-09-30 14:00:00,11.75,11.77,11.73,11.77,393600.0,11.75,11.77,11.73,11.77,393600.0
2013-09-30 14:10:00,11.77,11.78,11.75,11.76,148900.0,11.77,11.78,11.75,11.76,148900.0
2013-09-30 14:20:00,11.76,11.77,11.74,11.77,299100.0,11.76,11.77,11.74,11.77,299100.0
2013-09-30 14:30:00,11.77,11.77,11.75,11.77,148700.0,11.77,11.77,11.75,11.77,148700.0
2013-09-30 14:40:00,11.76,11.78,11.76,11.77,214900.0,11.76,11.78,11.76,11.77,214900.0
2013-09-30 14:50:00,11.78,11.78,11.77,11.78,433700.0,11.78,11.78,11.77,11.78,433700.0
2013-09-30 15:00:00,11.77,11.79,11.76,11.77,2256500.0,11.77,11.79,11.76,11.77,2256500.0
2013-09-30 15:10:00,11.77,11.78,11.74,11.76,755300.0,11.77,11.78,11.74,11.76,755300.0
2013-09-30 15:20:00,11.75,11.76,11.74,11.75,109800.0,11.75,11.76,11.74,11.75,109800.0
2013-09-30 15:30:00,11.75,11.75,11.72,11.72,413700.0,11.75,11.75,11.72,11.72,413700.0
2013-09-30 15:40:00,11.73,11.74,11.7,11.73,764700.0,11.73,11.74,11.7,11.73,764700.0
2013-09-30 15:50:00,11.72,11.76,11.71,11.75,1535700.0,11.72,11.76,11.71,11.75,1535700.0
2013-10-01 09:30:00,11.78,11.78,11.69,11.69,286900.0,11.78,11.78,11.69,11.69,286900.0
2013-10-01 09:40:00,11.69,11.75,11.68,11.69,443000.0,11.69,11.75,11.68,11.69,443000.0
2013-10-01 09:50:00,11.69,11.7,11.61,11.67,366400.0,11.69,11.7,11.61,11.67,366400.0
2013-10-01 10:00:00,11.68,11.75,11.67,11.73,199700.0,11.68,11.75,11.67,11.73,199700.0
2013-10-01 10:10:00,11.72,11.76,11.71,11.75,476900.0,11.72,11.76,11.71,11.75,476900.0
2013-10-01 10:20:00,11.75,11.79,11.75,11.75,666400.0,11.75,11.79,11.75,11.75,666400.0
2013-10-01 10:30:00,11.76,11.78,11.75,11.77,226800.0,11.76,11.78,11.75,11.77,226800.0
2013-10-01 10:40:00,11.76,11.77,11.74,11.74,153000.0,11.76,11.77,11.74,11.74,153000.0
2013-10-01 10:50:00,11.74,11.76,11.73,11.74,171900.0,11.74,11.76,11.73,11.74,171900.0
2013-10-01 11:00:00,11.74,11.74,11.72,11.72,110500.0,11.74,11.74,11.72,11.72,110500.0
2013-10-01 11:10:00,11.72,11.73,11.71,11.71,114600.0,11.72,11.73,11.71,11.71,114600.0
2013-10-01 11:20:00,11.71,11.72,11.67,11.67,93100.0,11.71,11.72,11.67,11.67,93100.0
2013-10-01 11:30:00,11.68,11.72,11.67,11.69,243100.0,11.68,11.72,11.67,11.69,243100.0
2013-10-01 11:40:00,11.7,11.72,11.69,11.69,142500.0,11.7,11.72,11.69,11.69,142500.0
2013-10-01 11:50:00,11.7,11.7,11.63,11.65,289900.0,11.7,11.7,11.63,11.65,289900.0
2013-10-01 12:00:00,11.65,11.69,11.64,11.68,219500.0,11.65,11.69,11.64,11.68,219500.0
2013-10-01 12:10:00,11.69,11.69,11.67,11.68,104700.0,11.69,11.69,11.67,11.68,104700.0
2013-10-01 12:20:00,11.67,11.69,11.66,11.67,130400.0,11.67,11.69,11.66,11.67,130400.0
2013-10-01 12:30:00,11.66,11.67,11.63,11.63,139200.0,11.66,11.67,11.63,11.63,139200.0
2013-10-01 12:40:00,11.63,11.64,11.62,11.63,122900.0,11.63,11.64,11.62,11.63,122900.0
2013-10-01 12:50:00,11.62,11.66,11.62,11.66,199200.0,11.62,11.66,11.62,11.66,199200.0
2013-10-01 13:00:00,11.65,11.67,11.64,11.66,177900.0,11.65,11.67,11.64,11.66,177900.0
2013-10-01 13:10:00,11.66,11.67,11.66,11.67,59000.0,11.66,11.67,11.66,11.67,59000.0
2013-10-01 13:20:00,11.66,11.67,11.66,11.67,58400.0,11.66,11.67,11.66,11.67,58400.0
2013-10-01 13:30:00,11.67,11.67,11.66,11.67,31400.0,11.67,11.67,11.66,11.67,31400.0
2013-10-01 13:40:00,11.67,11.67,11.66,11.66,52200.0,11.67,11.67,11.66,11.66,52200.0
2013-10-01 13:50:00,11.67,11.69,11.66,11.69,147400.0,11.67,11.69,11.66,11.69,147400.0
2013-10-01 14:00:00,11.69,11.7,11.68,11.7,80900.0,11.69,11.7,11.68,11.7,80900.0
2013-10-01 14:10:00,11.7,11.7,11.68,11.69,173300.0,11.7,11.7,11.68,11.69,173300.0
2013-10-01 14:20:00,11.68,11.69,11.66,11.67,162200.0,11.68,11.69,11.66,11.67,162200.0
2013-10-01 14:30:00,11.67,11.7,11.67,11.7,211500.0,11.67,11.7,11.67,11.7,211500.0
2013-10-01 14:40:00,11.7,11.7,11.69,11.7,23700.0,11.7,11.7,11.69,11.7,23700.0
2013-10-01 14:50:00,11.7,11.73,11.7,11.73,77300.0,11.7,11.73,11.7,11.73,77300.0
2013-10-01 15:00:00,11.73,11.74,11.72,11.74,106100.0,11.73,11.74,11.72,11.74,106100.0
2013-10-01 15:10:00,11.74,11.75,11.72,11.74,177800.0,11.74,11.75,11.72,11.74,177800.0
2013-10-01 15:20:00,11.74,11.74,11.72,11.72,110700.0,11.74,11.74,11.72,11.72,110700.0
2013-10-01 15:30:00,11.73,11.76,11.72,11.75,204400.0,11.73,11.76,11.72,11.75,204400.0
2013-10-01 15:40:00,11.74,11.76,11.72,11.74,1023800.0,11.74,11.76,11.72,11.74,1023800.0
2013-10-01 15:50:00,11.74,11.76,11.73,11.76,2271900.0,11.74,11.76,11.73,11.76,2271900.0
2013-10-02 09:30:00,11.7,11.72,11.65,11.71,253900.0,11.7,11.72,11.65,11.71,253900.0
2013-10-02 09:40:00,11.7,11.72,11.69,11.71,224300.0,11.7,11.72,11.69,11.71,224300.0
2013-10-02 09:50:00,11.71,11.74,11.7,11.73,292500.0,11.71,11.74,11.7,11.73,292500.0
2013-10-02 10:00:00,11.74,11.75,11.68,11.71,463300.0,11.74,11.75,11.68,11.71,463300.0
2013-10-02 10:10:00,11.7,11.71,11.69,11.71,120600.0,11.7,11.71,11.69,11.71,120600.0
2013-10-02 10:20:00,11.71,11.73,11.71,11.72,84700.0,11.71,11.73,11.71,11.72,84700.0
2013-10-02 10:30:00,11.71,11.73,11.7,11.73,127500.0,11.71,11.73,11.7,11.73,127500.0
2013-10-02 10:40:00,11.73,11.74,11.71,11.73,102800.0,11.73,11.74,11.71,11.73,102800.0
2013-10-02 10:50:00,11.73,11.76,11.72,11.76,89500.0,11.73,11.76,11.72,11.76,89500.0
2013-10-02 11:00:00,11.76,11.78,11.75,11.78,1048500.0,11.76,11.78,11.75,11.78,1048500.0
2013-10-02 11:10:00,11.77,11.81,11.76,11.78,864500.0,11.77,11.81,11.76,11.78,864500.0
2013-10-02 11:20:00,11.78,11.79,11.76,11.77,406200.0,11.78,11.79,11.76,11.77,406200.0
2013-10-02 11:30:00,11.77,11.78,11.75,11.77,119300.0,11.77,11.78,11.75,11.77,119300.0
2013-10-02 11:40:00,11.76,11.78,11.75,11.78,122400.0,11.76,11.78,11.75,11.78,122400.0
2013-10-02 11:50:00,11.78,11.78,11.76,11.77,183200.0,11.78,11.78,11.76,11.77,183200.0
2013-10-02 12:00:00,11.77,11.79,11.76,11.78,235500.0,11.77,11.79,11.76,11.78,235500.0
2013-10-02 12:10:00,11.78,11.79,11.77,11.79,154400.0,11.78,11.79,11.77,11.79,154400.0
2013-10-02 12:20:00,11.79,11.79,11.77,11.77,160300.0,11.79,11.79,11.77,11.77,160300.0
2013-10-02 12:30:00,11.78,11.79,11.77,11.78,207900.0,11.78,11.79,11.77,11.78,207900.0
2013-10-02 12:40:00,11.77,11.79,11.76,11.77,325000.0,11.77,11.79,11.76,11.77,325000.0
2013-10-02 12:50:00,11.78,11.78,11.77,11.78,87100.0,11.78,11.78,11.77,11.78,87100.0
2013-10-02 13:00:00,11.77,11.79,11.77,11.77,176800.0,11.77,11.79,11.77,11.77,176800.0
2013-10-02 13:10:00,11.77,11.78,11.76,11.76,111700.0,11.77,11.78,11.76,11.76,111700.0
2013-10-02 13:20:00,11.77,11.79,11.76,11.79,154900.0,11.77,11.79,11.76,11.79,154900.0
2013-10-02 13:30:00,11.79,11.79,11.76,11.76,174300.0,11.79,11.79,11.76,11.76,174300.0
2013-10-02 13:40:00,11.76,11.77,11.76,11.77,88800.0,11.76,11.77,11.76,11.77,88800.0
2013-10-02 13:50:00,11.76,11.79,11.76,11.77,985600.0,11.76,11.79,11.76,11.77,985600.0
2013-10-02 14:00:00,11.77,11.78,11.76,11.76,240900.0,11.77,11.78,11.76,11.76,240900.0
2013-10-02 14:10:00,11.76,11.79,11.76,11.77,329100.0,11.76,11.79,11.76,11.77,329100.0
2013-10-02 14:20:00,11.77,11.78,11.76,11.77,32300.0,11.77,11.78,11.76,11.77,32300.0
2013-10-02 14:30:00,11.76,11.77,11.76,11.77,73800.0,11.76,11.77,11.76,11.77,73800.0
2013-10-02 14:40:00,11.77,11.77,11.74,11.76,196500.0,11.77,11.77,11.74,11.76,196500.0
2013-10-02 14:50:00,11.76,11.76,11.73,11.73,84700.0,11.76,11.76,11.73,11.73,84700.0
2013-10-02 15:00:00,11.73,11.74,11.72,11.72,136100.0,11.73,11.74,11.72,11.72,136100.0
2013-10-02 15:10:00,11.72,11.73,11.72,11.72,106900.0,11.72,11.73,11.72,11.72,106900.0
2013-10-02 15:20:00,11.72,11.73,11.69,11.73,294400.0,11.72,11.73,11.69,11.73,294400.0
2013-10-02 15:30:00,11.73,11.76,11.72,11.74,249800.0,11.73,11.76,11.72,11.74,249800.0
2013-10-02 15:40:00,11.74,11.74,11.71,11.73,351000.0,11.74,11.74,11.71,11.73,351000.0
2013-10-02 15:50:00,11.73,11.76,11.72,11.74,622500.0,11.73,11.76,11.72,11.74,622500.0
2013-10-03 09:30:00,11.74,11.78,11.72,11.77,359600.0,11.74,11.78,11.72,11.77,359600.0
2013-10-03 09:40:00,11.76,11.82,11.73,11.8,277000.0,11.76,11.82,11.73,11.8,277000.0
2013-10-03 09:50:00,11.79,11.8,11.75,11.76,377300.0,11.79,11.8,11.75,11.76,377300.0
2013-10-03 10:00:00,11.76,11.76,11.71,11.74,359500.0,11.76,11.76,11.71,11.74,359500.0
2013-10-03 10:10:00,11.74,11.75,11.69,11.7,154200.0,11.74,11.75,11.69,11.7,154200.0
2013-10-03 10:20:00,11.7,11.7,11.63,11.65,332000.0,11.7,11.7,11.63,11.65,332000.0
2013-10-03 10:30:00,11.65,11.65,11.61,11.63,133600.0,11.65,11.65,11.61,11.63,133600.0
2013-10-03 10:40:00,11.63,11.63,11.58,11.61,212300.0,11.63,11.63,11.58,11.61,212300.0
2013-10-03 10:50:00,11.6,11.64,11.6,11.63,149300.0,11.6,11.64,11.6,11.63,149300.0
2013-10-03 11:00:00,11.63,11.63,11.61,11.61,72300.0,11.63,11.63,11.61,11.61,72300.0
2013-10-03 11:10:00,11.61,11.63,11.58,11.59,109500.0,11.61,11.63,11.58,11.59,109500.0
2013-10-03 11:20:00,11.58,11.62,11.57,11.57,148300.0,11.58,11.62,11.57,11.57,148300.0
2013-10-03 11:30:00,11.57,11.6,11.55,11.58,150700.0,11.57,11.6,11.55,11.58,150700.0
2013-10-03 11:40:00,11.58,11.59,11.54,11.55,127100.0,11.58,11.59,11.54,11.55,127100.0
2013-10-03 11:50:00,11.56,11.57,11.5,11.51,113100.0,11.56,11.57,11.5,11.51,113100.0
2013-10-03 12:00:00,11.5,11.55,11.5,11.55,91400.0,11.5,11.55,11.5,11.55,91400.0
2013-10-03 12:10:00,11.55,11.57,11.54,11.57,97600.0,11.55,11.57,11.54,11.57,97600.0
2013-10-03 12:20:00,11.57,11.57,11.53,11.57,297600.0,11.57,11.57,11.53,11.57,297600.0
2013-10-03 12:30:00,11.57,11.61,11.57,11.61,228700.0,11.57,11.61,11.57,11.61,228700.0
2013-10-03 12:40:00,11.61,11.67,11.58,11.67,359200.0,11.61,11.67,11.58,11.67,359200.0
2013-10-03 12:50:00,11.67,11.68,11.6,11.62,356300.0,11.67,11.68,11.6,11.62,356300.0
2013-10-03 13:00:00,11.62,11.69,11.6,11.67,373900.0,11.62,11.69,11.6,11.67,373900.0
2013-10-03 13:10:00,11.67,11.68,11.64,11.67,115200.0,11.67,11.68,11.64,11.67,115200.0
2013-10-03 13:20:00,11.67,11.73,11.67,11.72,302300.0,11.67,11.73,11.67,11.72,302300.0
2013-10-03 13:30:00,11.73,11.76,11.72,11.72,248700.0,11.73,11.76,11.72,11.72,248700.0
2013-10-03 13:40:00,11.73,11.77,11.73,11.76,383100.0,11.73,11.77,11.73,11.76,383100.0
2013-10-03 13:50:00,11.76,11.79,11.74,11.79,145700.0,11.76,11.79,11.74,11.79,145700.0
2013-10-03 14:00:00,11.79,11.79,11.75,11.77,401600.0,11.79,11.79,11.75,11.77,401600.0
2013-10-03 14:10:00,11.77,11.79,11.76,11.77,851900.0,11.77,11.79,11.76,11.77,851900.0
2013-10-03 14:20:00,11.77,11.77,11.7,11.76,215900.0,11.77,11.77,11.7,11.76,215900.0
2013-10-03 14:30:00,11.76,11.78,11.73,11.73,198400.0,11.76,11.78,11.73,11.73,198400.0
2013-10-03 14:40:00,11.73,11.76,11.72,11.74,99800.0,11.73,11.76,11.72,11.74,99800.0
2013-10-03 14:50:00,11.74,11.75,11.72,11.72,50100.0,11.74,11.75,11.72,11.72,50100.0
2013-10-03 15:00:00,11.73,11.74,11.71,11.73,192100.0,11.73,11.74,11.71,11.73,192100.0
2013-10-03 15:10:00,11.72,11.72,11.68,11.68,149700.0,11.72,11.72,11.68,11.68,149700.0
2013-10-03 15:20:00,11.68,11.71,11.67,11.71,652600.0,11.68,11.71,11.67,11.71,652600.0
2013-10-03 15:30:00,11.71,11.72,11.69,11.7,186900.0,11.71,11.72,11.69,11.7,186900.0
2013-10-03 15:40:00,11.7,11.72,11.68,11.68,221300.0,11.7,11.72,11.68,11.68,221300.0
2013-10-03 15:50:00,11.69,11.69,11.65,11.66,451300.0,11.69,11.69,11.65,11.66,451300.0
2013-10-04 09:30:00,11.66,11.66,11.6,11.65,247200.0,11.66,11.66,11.6,11.65,247200.0
2013-10-04 09:40:00,11.66,11.69,11.65,11.69,187500.0,11.66,11.69,11.65,11.69,187500.0
2013-10-04 09:50:00,11.69,11.69,11.65,11.65,217900.0,11.69,11.69,11.65,11.65,217900.0
2013-10-04 10:00:00,11.65,11.66,11.65,11.65,107600.0,11.65,11.66,11.65,11.65,107600.0
2013-10-04 10:10:00,11.66,11.67,11.65,11.67,372000.0,11.66,11.67,11.65,11.67,372000.0
2013-10-04 10:20:00,11.67,11.68,11.65,11.67,241200.0,11.67,11.68,11.65,11.67,241200.0
2013-10-04 10:30:00,11.67,11.73,11.67,11.7,834300.0,11.67,11.73,11.67,11.7,834300.0
2013-10-04 10:40:00,11.7,11.71,11.69,11.69,328000.0,11.7,11.71,11.69,11.69,328000.0
2013-10-04 10:50:00,11.7,11.7,11.68,11.68,137200.0,11.7,11.7,11.68,11.68,137200.0
2013-10-04 11:00:00,11.69,11.71,11.68,11.69,409500.0,11.69,11.71,11.68,11.69,409500.0
2013-10-04 11:10:00,11.68,11.71,11.67,11.69,105100.0,11.68,11.71,11.67,11.69,105100.0
2013-10-04 11:20:00,11.7,11.71,11.69,11.7,82900.0,11.7,11.71,11.69,11.7,82900.0
2013-10-04 11:30:00,11.71,11.71,11.7,11.71,110900.0,11.71,11.71,11.7,11.71,110900.0
2013-10-04 11:40:00,11.71,11.72,11.7,11.72,157900.0,11.71,11.72,11.7,11.72,157900.0
2013-10-04 11:50:00,11.71,11.73,11.71,11.71,81200.0,11.71,11.73,11.71,11.71,81200.0
2013-10-04 12:00:00,11.71,11.71,11.67,11.67,76000.0,11.71,11.71,11.67,11.67,76000.0
2013-10-04 12:10:00,11.67,11.71,11.67,11.71,140100.0,11.67,11.71,11.67,11.71,140100.0
2013-10-04 12:20:00,11.71,11.75,11.7,11.75,261100.0,11.71,11.75,11.7,11.75,261100.0
2013-10-04 12:30:00,11.75,11.75,11.71,11.71,393000.0,11.75,11.75,11.71,11.71,393000.0
2013-10-04 12:40:00,11.72,11.73,11.71,11.71,114700.0,11.72,11.73,11.71,11.71,114700.0
2013-10-04 12:50:00,11.72,11.72,11.7,11.71,35900.0,11.72,11.72,11.7,11.71,35900.0
2013-10-04 13:00:00,11.71,11.73,11.7,11.7,129300.0,11.71,11.73,11.7,11.7,129300.0
2013-10-04 13:10:00,11.71,11.71,11.67,11.67,199500.0,11.71,11.71,11.67,11.67,199500.0
2013-10-04 13:20:00,11.67,11.68,11.67,11.68,34600.0,11.67,11.68,11.67,11.68,34600.0
2013-10-04 13:30:00,11.67,11.71,11.66,11.7,220800.0,11.67,11.71,11.66,11.7,220800.0
2013-10-04 13:40:00,11.69,11.7,11.68,11.69,97000.0,11.69,11.7,11.68,11.69,97000.0
2013-10-04 13:50:00,11.69,11.7,11.68,11.7,139600.0,11.69,11.7,11.68,11.7,139600.0
2013-10-04 14:00:00,11.7,11.71,11.69,11.7,188800.0,11.7,11.71,11.69,11.7,188800.0
2013-10-04 14:10:00,11.7,11.72,11.69,11.69,168000.0,11.7,11.72,11.69,11.69,168000.0
2013-10-04 14:20:00,11.69,11.7,11.69,11.7,54600.0,11.69,11.7,11.69,11.7,54600.0
2013-10-04 14:30:00,11.7,11.7,11.69,11.7,120700.0,11.7,11.7,11.69,11.7,120700.0
2013-10-04 14:40:00,11.7,11.7,11.69,11.7,196500.0,11.7,11.7,11.69,11.7,196500.0
2013-10-04 14:50:00,11.7,11.73,11.69,11.7,286300.0,11.7,11.73,11.69,11.7,286300.0
2013-10-04 15:00:00,11.69,11.7,11.69,11.69,104600.0,11.69,11.7,11.69,11.69,104600.0
2013-10-04 15:10:00,11.7,11.72,11.69,11.72,468400.0,11.7,11.72,11.69,11.72,468400.0
2013-10-04 15:20:00,11.73,11.74,11.69,11.69,318200.0,11.73,11.74,11.69,11.69,318200.0
2013-10-04 15:30:00,11.69,11.7,11.68,11.68,182000.0,11.69,11.7,11.68,11.68,182000.0
2013-10-04 15:40:00,11.68,11.69,11.67,11.68,351400.0,11.68,11.69,11.67,11.68,351400.0
2013-10-04 15:50:00,11.69,11.69,11.68,11.68,617400.0,11.69,11.69,11.68,11.68,617400.0
2013-10-07 09:30:00,11.62,11.62,11.51,11.56,315900.0,11.62,11.62,11.51,11.56,315900.0
2013-10-07 09:40:00,11.56,11.63,11.56,11.63,279100.0,11.56,11.63,11.56,11.63,279100.0
2013-10-07 09:50:00,11.63,11.64,11.59,11.62,230500.0,11.63,11.64,11.59,11.62,230500.0
2013-10-07 10:00:00,11.62,11.65,11.59,11.65,311800.0,11.62,11.65,11.59,11.65,311800.0
2013-10-07 10:10:00,11.65,11.67,11.64,11.66,149800.0,11.65,11.67,11.64,11.66,149800.0
2013-10-07 10:20:00,11.66,11.69,11.66,11.68,251500.0,11.66,11.69,11.66,11.68,251500.0
2013-10-07 10:30:00,11.68,11.69,11.67,11.69,365200.0,11.68,11.69,11.67,11.69,365200.0
2013-10-07 10:40:00,11.69,11.69,11.65,11.65,336100.0,11.69,11.69,11.65,11.65,336100.0
2013-10-07 10:50:00,11.66,11.67,11.64,11.66,136000.0,11.66,11.67,11.64,11.66,136000.0
2013-10-07 11:00:00,11.66,11.67,11.62,11.62,161900.0,11.66,11.67,11.62,11.62,161900.0
2013-10-07 11:10:00,11.62,11.65,11.62,11.64,251600.0,11.62,11.65,11.62,11.64,251600.0
2013-10-07 11:20:00,11.63,11.66,11.63,11.65,89100.0,11.63,11.66,11.63,11.65,89100.0
2013-10-07 11:30:00,11.65,11.66,11.63,11.63,86300.0,11.65,11.66,11.63,11.63,86300.0
2013-10-07 11:40:00,11.64,11.64,11.63,11.64,66900.0,11.64,11.64,11.63,11.64,66900.0
2013-10-07 11:50:00,11.63,11.64,11.63,11.63,47700.0,11.63,11.64,11.63,11.63,47700.0
2013-10-07 12:00:00,11.63,11.65,11.62,11.65,214500.0,11.63,11.65,11.62,11.65,214500.0
2013-10-07 12:10:00,11.65,11.65,11.64,11.65,34500.0,11.65,11.65,11.64,11.65,34500.0
2013-10-07 12:20:00,11.65,11.65,11.62,11.64,156600.0,11.65,11.65,11.62,11.64,156600.0
2013-10-07 12:30:00,11.63,11.65,11.62,11.65,327700.0,11.63,11.65,11.62,11.65,327700.0
2013-10-07 12:40:00,11.65,11.65,11.63,11.64,201700.0,11.65,11.65,11.63,11.64,201700.0
2013-10-07 12:50:00,11.63,11.64,11.63,11.64,47700.0,11.63,11.64,11.63,11.64,47700.0
2013-10-07 13:00:00,11.64,11.67,11.63,11.67,135200.0,11.64,11.67,11.63,11.67,135200.0
2013-10-07 13:10:00,11.67,11.68,11.64,11.66,258700.0,11.67,11.68,11.64,11.66,258700.0
2013-10-07 13:20:00,11.65,11.66,11.64,11.65,50100.0,11.65,11.66,11.64,11.65,50100.0
2013-10-07 13:30:00,11.65,11.66,11.64,11.65,111000.0,11.65,11.66,11.64,11.65,111000.0
2013-10-07 13:40:00,11.65,11.66,11.64,11.66,100500.0,11.65,11.66,11.64,11.66,100500.0
2013-10-07 13:50:00,11.66,11.68,11.65,11.67,144900.0,11.66,11.68,11.65,11.67,144900.0
2013-10-07 14:00:00,11.67,11.67,11.65,11.65,190600.0,11.67,11.67,11.65,11.65,190600.0
2013-10-07 14:10:00,11.66,11.67,11.64,11.66,166100.0,11.66,11.67,11.64,11.66,166100.0
2013-10-07 14:20:00,11.65,11.66,11.64,11.66,167500.0,11.65,11.66,11.64,11.66,167500.0
2013-10-07 14:30:00,11.66,11.67,11.65,11.67,106400.0,11.66,11.67,11.65,11.67,106400.0
2013-10-07 14:40:00,11.66,11.66,11.64,11.66,134000.0,11.66,11.66,11.64,11.66,134000.0
2013-10-07 14:50:00,11.66,11.67,11.65,11.67,148900.0,11.66,11.67,11.65,11.67,148900.0
2013-10-07 15:00:00,11.66,11.67,11.65,11.67,167100.0,11.66,11.67,11.65,11.67,167100.0
2013-10-07 15:10:00,11.67,11.68,11.66,11.68,189300.0,11.67,11.68,11.66,11.68,189300.0
2013-10-07 15:20:00,11.68,11.68,11.67,11.68,217200.0,11.68,11.68,11.67,11.68,217200.0
2013-10-07 15:30:00,11.67,11.68,11.64,11.65,362300.0,11.67,11.68,11.64,11.65,362300.0
2013-10-07 15:40:00,11.65,11.67,11.64,11.65,471400.0,11.65,11.67,11.64,11.65,471400.0
2013-10-07 15:50:00,11.65,11.65,11.62,11.62,846200.0,11.65,11.65,11.62,11.62,846200.0
2013-10-08 09:30:00,11.71,11.73,11.59,11.62,347800.0,11.71,11.73,11.59,11.62,347800.0
2013-10-08 09:40:00,11.62,11.68,11.6,11.67,293000.0,11.62,11.68,11.6,11.67,293000.0
2013-10-08 09:50:00,11.66,11.68,11.62,11.68,286000.0,11.66,11.68,11.62,11.68,286000.0
2013-10-08 10:00:00,11.68,11.69,11.64,11.67,357000.0,11.68,11.69,11.64,11.67,357000.0
2013-10-08 10:10:00,11.67,11.69,11.65,11.67,418800.0,11.67,11.69,11.65,11.67,418800.0
2013-10-08 10:20:00,11.67,11.68,11.63,11.67,474900.0,11.67,11.68,11.63,11.67,474900.0
2013-10-08 10:30:00,11.67,11.67,11.63,11.63,206500.0,11.67,11.67,11.63,11.63,206500.0
2013-10-08 10:40:00,11.63,11.64,11.56,11.56,243300.0,11.63,11.64,11.56,11.56,243300.0
2013-10-08 10:50:00,11.56,11.57,11.53,11.55,186800.0,11.56,11.57,11.53,11.55,186800.0
2013-10-08 11:00:00,11.56,11.56,11.5,11.54,283700.0,11.56,11.56,11.5,11.54,283700.0
2013-10-08 11:10:00,11.54,11.57,11.53,11.56,205700.0,11.54,11.57,11.53,11.56,205700.0
2013-10-08 11:20:00,11.56,11.59,11.56,11.58,205200.0,11.56,11.59,11.56,11.58,205200.0
2013-10-08 11:30:00,11.58,11.58,11.52,11.52,309200.0,11.58,11.58,11.52,11.52,309200.0
2013-10-08 11:40:00,11.53,11.53,11.48,11.51,200000.0,11.53,11.53,11.48,11.51,200000.0
2013-10-08 11:50:00,11.5,11.54,11.5,11.54,176700.0,11.5,11.54,11.5,11.54,176700.0
2013-10-08 12:00:00,11.54,11.55,11.51,11.53,138500.0,11.54,11.55,11.51,11.53,138500.0
2013-10-08 12:10:00,11.53,11.53,11.51,11.52,143600.0,11.53,11.53,11.51,11.52,143600.0
2013-10-08 12:20:00,11.52,11.52,11.48,11.5,142100.0,11.52,11.52,11.48,11.5,142100.0
2013-10-08 12:30:00,11.5,11.55,11.49,11.55,513900.0,11.5,11.55,11.49,11.55,513900.0
2013-10-08 12:40:00,11.54,11.57,11.54,11.57,235700.0,11.54,11.57,11.54,11.57,235700.0
2013-10-08 12:50:00,11.57,11.58,11.55,11.57,151700.0,11.57,11.58,11.55,11.57,151700.0
2013-10-08 13:00:00,11.57,11.58,11.55,11.58,328000.0,11.57,11.58,11.55,11.58,328000.0
2013-10-08 13:10:00,11.58,11.58,11.54,11.55,203600.0,11.58,11.58,11.54,11.55,203600.0
2013-10-08 13:20:00,11.54,11.56,11.52,11.55,277900.0,11.54,11.56,11.52,11.55,277900.0
2013-10-08 13:30:00,11.56,11.57,11.54,11.55,47900.0,11.56,11.57,11.54,11.55,47900.0
2013-10-08 13:40:00,11.54,11.55,11.51,11.51,156500.0,11.54,11.55,11.51,11.51,156500.0
2013-10-08 13:50:00,11.51,11.52,11.48,11.49,271000.0,11.51,11.52,11.48,11.49,271000.0
2013-10-08 14:00:00,11.49,11.5,11.47,11.48,129900.0,11.49,11.5,11.47,11.48,129900.0
2013-10-08 14:10:00,11.49,11.5,11.48,11.49,314700.0,11.49,11.5,11.48,11.49,314700.0
2013-10-08 14:20:00,11.49,11.51,11.47,11.5,423600.0,11.49,11.51,11.47,11.5,423600.0
2013-10-08 14:30:00,11.5,11.51,11.47,11.49,351100.0,11.5,11.51,11.47,11.49,351100.0
2013-10-08 14:40:00,11.49,11.49,11.46,11.46,299700.0,11.49,11.49,11.46,11.46,299700.0
2013-10-08 14:50:00,11.47,11.49,11.45,11.49,183900.0,11.47,11.49,11.45,11.49,183900.0
2013-10-08 15:00:00,11.49,11.5,11.47,11.48,435800.0,11.49,11.5,11.47,11.48,435800.0
2013-10-08 15:10:00,11.47,11.49,11.45,11.49,423400.0,11.47,11.49,11.45,11.49,423400.0
2013-10-08 15:20:00,11.49,11.52,11.48,11.51,168900.0,11.49,11.52,11.48,11.51,168900.0
2013-10-08 15:30:00,11.52,11.52,11.48,11.5,253000.0,11.52,11.52,11.48,11.5,253000.0
2013-10-08 15:40:00,11.5,11.51,11.49,11.51,515800.0,11.5,11.51,11.49,11.51,515800.0
2013-10-08 15:50:00,11.51,11.51,11.47,11.47,798100.0,11.51,11.51,11.47,11.47,798100.0
2013-10-09 09:30:00,11.48,11.56,11.48,11.51,345000.0,11.48,11.56,11.48,11.51,345000.0
2013-10-09 09:40:00,11.51,11.55,11.49,11.52,653600.0,11.51,11.55,11.49,11.52,653600.0
2013-10-09 09:50:00,11.52,11.54,11.49,11.53,363500.0,11.52,11.54,11.49,11.53,363500.0
2013-10-09 10:00:00,11.53,11.56,11.48,11.56,441200.0,11.53,11.56,11.48,11.56,441200.0
2013-10-09 10:10:00,11.55,11.59,11.54,11.58,640100.0,11.55,11.59,11.54,11.58,640100.0
2013-10-09 10:20:00,11.58,11.64,11.56,11.63,423500.0,11.58,11.64,11.56,11.63,423500.0
2013-10-09 10:30:00,11.63,11.69,11.62,11.62,585000.0,11.63,11.69,11.62,11.62,585000.0
2013-10-09 10:40:00,11.62,11.64,11.58,11.6,269800.0,11.62,11.64,11.58,11.6,269800.0
2013-10-09 10:50:00,11.6,11.62,11.56,11.58,342900.0,11.6,11.62,11.56,11.58,342900.0
2013-10-09 11:00:00,11.58,11.61,11.57,11.57,269300.0,11.58,11.61,11.57,11.57,269300.0
2013-10-09 11:10:00,11.57,11.58,11.54,11.54,152200.0,11.57,11.58,11.54,11.54,152200.0
2013-10-09 11:20:00,11.54,11.57,11.54,11.56,145300.0,11.54,11.57,11.54,11.56,145300.0
2013-10-09 11:30:00,11.57,11.61,11.56,11.61,117300.0,11.57,11.61,11.56,11.61,117300.0
2013-10-09 11:40:00,11.6,11.62,11.59,11.62,259400.0,11.6,11.62,11.59,11.62,259400.0
2013-10-09 11:50:00,11.62,11.62,11.58,11.59,299400.0,11.62,11.62,11.58,11.59,299400.0
2013-10-09 12:00:00,11.6,11.61,11.58,11.6,119600.0,11.6,11.61,11.58,11.6,119600.0
2013-10-09 12:10:00,11.6,11.65,11.6,11.65,198600.0,11.6,11.65,11.6,11.65,198600.0
2013-10-09 12:20:00,11.64,11.65,11.62,11.63,162000.0,11.64,11.65,11.62,11.63,162000.0
2013-10-09 12:30:00,11.63,11.66,11.62,11.64,182700.0,11.63,11.66,11.62,11.64,182700.0
2013-10-09 12:40:00,11.63,11.64,11.59,11.61,109100.0,11.63,11.64,11.59,11.61,109100.0
2013-10-09 12:50:00,11.6,11.62,11.6,11.61,130900.0,11.6,11.62,11.6,11.61,130900.0
2013-10-09 13:00:00,11.61,11.66,11.61,11.66,202700.0,11.61,11.66,11.61,11.66,202700.0
2013-10-09 13:10:00,11.66,11.68,11.65,11.67,244300.0,11.66,11.68,11.65,11.67,244300.0
2013-10-09 13:20:00,11.67,11.72,11.67,11.69,475400.0,11.67,11.72,11.67,11.69,475400.0
2013-10-09 13:30:00,11.69,11.73,11.69,11.73,242100.0,11.69,11.73,11.69,11.73,242100.0
2013-10-09 13:40:00,11.73,11.74,11.69,11.7,393400.0,11.73,11.74,11.69,11.7,393400.0
2013-10-09 13:50:00,11.69,11.72,11.68,11.69,451900.0,11.69,11.72,11.68,11.69,451900.0
2013-10-09 14:00:00,11.68,11.7,11.65,11.69,621100.0,11.68,11.7,11.65,11.69,621100.0
2013-10-09 14:10:00,11.69,11.71,11.68,11.71,437300.0,11.69,11.71,11.68,11.71,437300.0
2013-10-09 14:20:00,11.7,11.76,11.7,11.76,490600.0,11.7,11.76,11.7,11.76,490600.0
2013-10-09 14:30:00,11.76,11.79,11.76,11.76,801400.0,11.76,11.79,11.76,11.76,801400.0
2013-10-09 14:40:00,11.76,11.77,11.75,11.76,156100.0,11.76,11.77,11.75,11.76,156100.0
2013-10-09 14:50:00,11.75,11.79,11.75,11.77,504300.0,11.75,11.79,11.75,11.77,504300.0
2013-10-09 15:00:00,11.77,11.78,11.74,11.76,345900.0,11.77,11.78,11.74,11.76,345900.0
2013-10-09 15:10:00,11.76,11.77,11.74,11.76,329300.0,11.76,11.77,11.74,11.76,329300.0
2013-10-09 15:20:00,11.76,11.78,11.75,11.77,353000.0,11.76,11.78,11.75,11.77,353000.0
2013-10-09 15:30:00,11.77,11.77,11.71,11.73,900900.0,11.77,11.77,11.71,11.73,900900.0
2013-10-09 15:40:00,11.73,11.74,11.7,11.71,544800.0,11.73,11.74,11.7,11.71,544800.0
2013-10-09 15:50:00,11.7,11.74,11.7,11.71,1320600.0,11.7,11.74,11.7,11.71,1320600.0
2013-10-10 09:30:00,11.82,11.88,11.81,11.85,1059600.0,11.82,11.88,11.81,11.85,1059600.0
2013-10-10 09:40:00,11.85,11.87,11.79,11.8,561300.0,11.85,11.87,11.79,11.8,561300.0
2013-10-10 09:50:00,11.8,11.87,11.8,11.87,488900.0,11.8,11.87,11.8,11.87,488900.0
2013-10-10 10:00:00,11.87,11.89,11.86,11.87,546900.0,11.87,11.89,11.86,11.87,546900.0
2013-10-10 10:10:00,11.87,11.89,11.86,11.87,642100.0,11.87,11.89,11.86,11.87,642100.0
2013-10-10 10:20:00,11.88,11.88,11.83,11.84,399400.0,11.88,11.88,11.83,11.84,399400.0
2013-10-10 10:30:00,11.85,11.85,11.83,11.85,363000.0,11.85,11.85,11.83,11.85,363000.0
2013-10-10 10:40:00,11.85,11.85,11.82,11.83,301100.0,11.85,11.85,11.82,11.83,301100.0
2013-10-10 10:50:00,11.84,11.84,11.79,11.82,253300.0,11.84,11.84,11.79,11.82,253300.0
2013-10-10 11:00:00,11.82,11.83,11.78,11.79,277200.0,11.82,11.83,11.78,11.79,277200.0
2013-10-10 11:10:00,11.8,11.81,11.79,11.8,118400.0,11.8,11.81,11.79,11.8,118400.0
2013-10-10 11:20:00,11.79,11.86,11.79,11.86,785800.0,11.79,11.86,11.79,11.86,785800.0
2013-10-10 11:30:00,11.85,11.88,11.84,11.88,501800.0,11.85,11.88,11.84,11.88,501800.0
2013-10-10 11:40:00,11.88,11.9,11.87,11.88,1013800.0,11.88,11.9,11.87,11.88,1013800.0
2013-10-10 11:50:00,11.88,11.88,11.85,11.85,157300.0,11.88,11.88,11.85,11.85,157300.0
2013-10-10 12:00:00,11.86,11.87,11.83,11.83,413300.0,11.86,11.87,11.83,11.83,413300.0
2013-10-10 12:10:00,11.84,11.85,11.82,11.85,75500.0,11.84,11.85,11.82,11.85,75500.0
2013-10-10 12:20:00,11.85,11.85,11.83,11.84,87500.0,11.85,11.85,11.83,11.84,87500.0
2013-10-10 12:30:00,11.84,11.85,11.84,11.84,193700.0,11.84,11.85,11.84,11.84,193700.0
2013-10-10 12:40:00,11.84,11.85,11.82,11.84,240300.0,11.84,11.85,11.82,11.84,240300.0
2013-10-10 12:50:00,11.84,11.85,11.83,11.85,52600.0,11.84,11.85,11.83,11.85,52600.0
2013-10-10 13:00:00,11.85,11.86,11.84,11.86,53300.0,11.85,11.86,11.84,11.86,53300.0
2013-10-10 13:10:00,11.85,11.87,11.85,11.86,105600.0,11.85,11.87,11.85,11.86,105600.0
2013-10-10 13:20:00,11.86,11.86,11.85,11.86,45500.0,11.86,11.86,11.85,11.86,45500.0
2013-10-10 13:30:00,11.86,11.86,11.84,11.85,101100.0,11.86,11.86,11.84,11.85,101100.0
2013-10-10 13:40:00,11.85,11.86,11.84,11.86,82800.0,11.85,11.86,11.84,11.86,82800.0
2013-10-10 13:50:00,11.85,11.86,11.85,11.86,60000.0,11.85,11.86,11.85,11.86,60000.0
2013-10-10 14:00:00,11.86,11.86,11.82,11.83,190000.0,11.86,11.86,11.82,11.83,190000.0
2013-10-10 14:10:00,11.83,11.83,11.82,11.82,127400.0,11.83,11.83,11.82,11.82,127400.0
2013-10-10 14:20:00,11.82,11.83,11.82,11.83,70700.0,11.82,11.83,11.82,11.83,70700.0
2013-10-10 14:30:00,11.83,11.85,11.82,11.84,106600.0,11.83,11.85,11.82,11.84,106600.0
2013-10-10 14:40:00,11.84,11.85,11.83,11.84,181700.0,11.84,11.85,11.83,11.84,181700.0
2013-10-10 14:50:00,11.83,11.84,11.83,11.84,57700.0,11.83,11.84,11.83,11.84,57700.0
2013-10-10 15:00:00,11.83,11.88,11.83,11.88,388600.0,11.83,11.88,11.83,11.88,388600.0
2013-10-10 15:10:00,11.88,11.91,11.85,11.86,574800.0,11.88,11.91,11.85,11.86,574800.0
2013-10-10 15:20:00,11.86,11.89,11.85,11.88,259400.0,11.86,11.89,11.85,11.88,259400.0
2013-10-10 15:30:00,11.88,11.88,11.86,11.87,240200.0,11.88,11.88,11.86,11.87,240200.0
2013-10-10 15:40:00,11.87,11.89,11.86,11.87,621100.0,11.87,11.89,11.86,11.87,621100.0
2013-10-10 15:50:00,11.87,11.88,11.86,11.88,1271900.0,11.87,11.88,11.86,11.88,1271900.0
2013-10-11 09:30:00,11.82,11.85,11.78,11.79,312000.0,11.82,11.85,11.78,11.79,312000.0
2013-10-11 09:40:00,11.79,11.86,11.79,11.85,584900.0,11.79,11.86,11.79,11.85,584900.0
2013-10-11 09:50:00,11.85,11.86,11.79,11.86,579100.0,11.85,11.86,11.79,11.86,579100.0
2013-10-11 10:00:00,11.86,11.88,11.83,11.85,412100.0,11.86,11.88,11.83,11.85,412100.0
2013-10-11 10:10:00,11.84,11.86,11.81,11.83,396500.0,11.84,11.86,11.81,11.83,396500.0
2013-10-11 10:20:00,11.83,11.84,11.82,11.82,393900.0,11.83,11.84,11.82,11.82,393900.0
2013-10-11 10:30:00,11.83,11.83,11.8,11.81,212600.0,11.83,11.83,11.8,11.81,212600.0
2013-10-11 10:40:00,11.81,11.83,11.8,11.83,171000.0,11.81,11.83,11.8,11.83,171000.0
2013-10-11 10:50:00,11.83,11.87,11.83,11.87,290500.0,11.83,11.87,11.83,11.87,290500.0
2013-10-11 11:00:00,11.87,11.88,11.85,11.85,598800.0,11.87,11.88,11.85,11.85,598800.0
2013-10-11 11:10:00,11.85,11.86,11.81,11.81,119000.0,11.85,11.86,11.81,11.81,119000.0
2013-10-11 11:20:00,11.82,11.84,11.81,11.83,249800.0,11.82,11.84,11.81,11.83,249800.0
2013-10-11 11:30:00,11.83,11.86,11.82,11.84,185700.0,11.83,11.86,11.82,11.84,185700.0
2013-10-11 11:40:00,11.85,11.9,11.84,11.87,553100.0,11.85,11.9,11.84,11.87,553100.0
2013-10-11 11:50:00,11.87,11.87,11.86,11.86,193400.0,11.87,11.87,11.86,11.86,193400.0
2013-10-11 12:00:00,11.86,11.87,11.83,11.86,428600.0,11.86,11.87,11.83,11.86,428600.0
2013-10-11 12:10:00,11.85,11.88,11.84,11.88,148800.0,11.85,11.88,11.84,11.88,148800.0
2013-10-11 12:20:00,11.88,11.89,11.86,11.86,498400.0,11.88,11.89,11.86,11.86,498400.0
2013-10-11 12:30:00,11.86,11.88,11.85,11.87,160600.0,11.86,11.88,11.85,11.87,160600.0
2013-10-11 12:40:00,11.87,11.89,11.87,11.87,63100.0,11.87,11.89,11.87,11.87,63100.0
2013-10-11 12:50:00,11.88,11.89,11.87,11.88,120900.0,11.88,11.89,11.87,11.88,120900.0
2013-10-11 13:00:00,11.88,11.9,11.86,11.89,303200.0,11.88,11.9,11.86,11.89,303200.0
2013-10-11 13:10:00,11.88,11.89,11.85,11.85,160900.0,11.88,11.89,11.85,11.85,160900.0
2013-10-11 13:20:00,11.86,11.87,11.84,11.86,97900.0,11.86,11.87,11.84,11.86,97900.0
2013-10-11 13:30:00,11.86,11.9,11.86,11.89,652100.0,11.86,11.9,11.86,11.89,652100.0
2013-10-11 13:40:00,11.89,11.9,11.88,11.88,283900.0,11.89,11.9,11.88,11.88,283900.0
2013-10-11 13:50:00,11.88,11.9,11.86,11.88,633400.0,11.88,11.9,11.86,11.88,633400.0
2013-10-11 14:00:00,11.88,11.88,11.86,11.87,123300.0,11.88,11.88,11.86,11.87,123300.0
2013-10-11 14:10:00,11.86,11.87,11.85,11.85,102200.0,11.86,11.87,11.85,11.85,102200.0
2013-10-11 14:20:00,11.86,11.87,11.85,11.86,60300.0,11.86,11.87,11.85,11.86,60300.0
2013-10-11 14:30:00,11.86,11.87,11.85,11.85,90600.0,11.86,11.87,11.85,11.85,90600.0
2013-10-11 14:40:00,11.85,11.87,11.84,11.86,99100.0,11.85,11.87,11.84,11.86,99100.0
2013-10-11 14:50:00,11.85,11.86,11.85,11.86,24200.0,11.85,11.86,11.85,11.86,24200.0
2013-10-11 15:00:00,11.86,11.88,11.85,11.86,245200.0,11.86,11.88,11.85,11.86,245200.0
2013-10-11 15:10:00,11.86,11.87,11.85,11.85,109800.0,11.86,11.87,11.85,11.85,109800.0
2013-10-11 15:20:00,11.85,11.86,11.83,11.85,127800.0,11.85,11.86,11.83,11.85,127800.0
2013-10-11 15:30:00,11.85,11.86,11.83,11.83,186100.0,11.85,11.86,11.83,11.83,186100.0
2013-10-11 15:40:00,11.84,11.87,11.83,11.85,480600.0,11.84,11.87,11.83,11.85,480600.0
2013-10-11 15:50:00,11.85,11.87,11.84,11.86,857900.0,11.85,11.87,11.84,11.86,857900.0
2013-10-14 09:30:00,11.81,11.88,11.75,11.85,451800.0,11.81,11.88,11.75,11.85,451800.0
2013-10-14 09:40:00,11.84,11.87,11.82,11.86,364600.0,11.84,11.87,11.82,11.86,364600.0
2013-10-14 09:50:00,11.85,11.88,11.85,11.87,337400.0,11.85,11.88,11.85,11.87,337400.0
2013-10-14 10:00:00,11.88,11.89,11.85,11.87,524800.0,11.88,11.89,11.85,11.87,524800.0
2013-10-14 10:10:00,11.87,11.87,11.84,11.85,386300.0,11.87,11.87,11.84,11.85,386300.0
2013-10-14 10:20:00,11.85,11.88,11.85,11.87,212100.0,11.85,11.88,11.85,11.87,212100.0
2013-10-14 10:30:00,11.87,11.89,11.87,11.87,656400.0,11.87,11.89,11.87,11.87,656400.0
2013-10-14 10:40:00,11.88,11.91,11.86,11.88,1045300.0,11.88,11.91,11.86,11.88,1045300.0
2013-10-14 10:50:00,11.87,11.89,11.84,11.89,622900.0,11.87,11.89,11.84,11.89,622900.0
2013-10-14 11:00:00,11.88,11.89,11.88,11.88,76900.0,11.88,11.89,11.88,11.88,76900.0
2013-10-14 11:10:00,11.89,11.91,11.87,11.91,568200.0,11.89,11.91,11.87,11.91,568200.0
2013-10-14 11:20:00,11.91,11.97,11.9,11.96,711000.0,11.91,11.97,11.9,11.96,711000.0
2013-10-14 11:30:00,11.96,11.98,11.95,11.98,422900.0,11.96,11.98,11.95,11.98,422900.0
2013-10-14 11:40:00,11.98,11.98,11.97,11.98,124400.0,11.98,11.98,11.97,11.98,124400.0
2013-10-14 11:50:00,11.98,12.0,11.97,12.0,284400.0,11.98,12.0,11.97,12.0,284400.0
2013-10-14 12:00:00,11.99,12.0,11.98,11.98,312900.0,11.99,12.0,11.98,11.98,312900.0
2013-10-14 12:10:00,11.99,11.99,11.96,11.96,207300.0,11.99,11.99,11.96,11.96,207300.0
2013-10-14 12:20:00,11.96,11.98,11.96,11.98,102100.0,11.96,11.98,11.96,11.98,102100.0
2013-10-14 12:30:00,11.98,11.98,11.96,11.98,259500.0,11.98,11.98,11.96,11.98,259500.0
2013-10-14 12:40:00,11.98,11.98,11.96,11.98,111500.0,11.98,11.98,11.96,11.98,111500.0
2013-10-14 12:50:00,11.98,11.99,11.98,11.99,132200.0,11.98,11.99,11.98,11.99,132200.0
2013-10-14 13:00:00,11.98,12.04,11.98,12.03,1286600.0,11.98,12.04,11.98,12.03,1286600.0
2013-10-14 13:10:00,12.02,12.06,12.02,12.04,1098200.0,12.02,12.06,12.02,12.04,1098200.0
2013-10-14 13:20:00,12.04,12.06,12.03,12.06,436900.0,12.04,12.06,12.03,12.06,436900.0
2013-10-14 13:30:00,12.06,12.09,12.06,12.08,154500.0,12.06,12.09,12.06,12.08,154500.0
2013-10-14 13:40:00,12.08,12.13,12.08,12.12,556300.0,12.08,12.13,12.08,12.12,556300.0
2013-10-14 13:50:00,12.11,12.14,12.1,12.14,158000.0,12.11,12.14,12.1,12.14,158000.0
2013-10-14 14:00:00,12.14,12.23,12.13,12.17,1264100.0,12.14,12.23,12.13,12.17,1264100.0
2013-10-14 14:10:00,12.17,12.2,12.13,12.19,973300.0,12.17,12.2,12.13,12.19,973300.0
2013-10-14 14:20:00,12.19,12.22,12.16,12.22,578100.0,12.19,12.22,12.16,12.22,578100.0
2013-10-14 14:30:00,12.21,12.25,12.2,12.24,465200.0,12.21,12.25,12.2,12.24,465200.0
2013-10-14 14:40:00,12.24,12.27,12.14,12.17,1841700.0,12.24,12.27,12.14,12.17,1841700.0
2013-10-14 14:50:00,12.17,12.19,12.13,12.19,615600.0,12.17,12.19,12.13,12.19,615600.0
2013-10-14 15:00:00,12.19,12.28,12.18,12.28,366800.0,12.19,12.28,12.18,12.28,366800.0
2013-10-14 15:10:00,12.28,12.34,12.27,12.3,1154600.0,12.28,12.34,12.27,12.3,1154600.0
2013-10-14 15:20:00,12.3,12.31,12.27,12.3,459500.0,12.3,12.31,12.27,12.3,459500.0
2013-10-14 15:30:00,12.3,12.31,12.15,12.16,1232100.0,12.3,12.31,12.15,12.16,1232100.0
2013-10-14 15:40:00,12.16,12.2,12.12,12.16,1668200.0,12.16,12.2,12.12,12.16,1668200.0
2013-10-14 15:50:00,12.16,12.22,12.14,12.22,1562000.0,12.16,12.22,12.14,12.22,1562000.0
2013-10-15 09:30:00,12.19,12.2,12.05,12.1,820700.0,12.19,12.2,12.05,12.1,820700.0
2013-10-15 09:40:00,12.09,12.2,12.09,12.2,864800.0,12.09,12.2,12.09,12.2,864800.0
2013-10-15 09:50:00,12.2,12.25,12.14,12.23,795600.0,12.2,12.25,12.14,12.23,795600.0
2013-10-15 10:00:00,12.23,12.25,12.19,12.25,665900.0,12.23,12.25,12.19,12.25,665900.0
2013-10-15 10:10:00,12.25,12.26,12.12,12.12,312000.0,12.25,12.26,12.12,12.12,312000.0
2013-10-15 10:20:00,12.12,12.16,12.11,12.14,250800.0,12.12,12.16,12.11,12.14,250800.0
2013-10-15 10:30:00,12.13,12.15,12.11,12.14,170600.0,12.13,12.15,12.11,12.14,170600.0
2013-10-15 10:40:00,12.13,12.15,12.08,12.1,392700.0,12.13,12.15,12.08,12.1,392700.0
2013-10-15 10:50:00,12.1,12.1,12.03,12.03,157800.0,12.1,12.1,12.03,12.03,157800.0
2013-10-15 11:00:00,12.03,12.05,12.0,12.01,896200.0,12.03,12.05,12.0,12.01,896200.0
2013-10-15 11:10:00,12.01,12.05,12.0,12.04,455900.0,12.01,12.05,12.0,12.04,455900.0
2013-10-15 11:20:00,12.05,12.09,12.05,12.08,132000.0,12.05,12.09,12.05,12.08,132000.0
2013-10-15 11:30:00,12.07,12.11,12.07,12.1,310000.0,12.07,12.11,12.07,12.1,310000.0
2013-10-15 11:40:00,12.1,12.13,12.09,12.1,199600.0,12.1,12.13,12.09,12.1,199600.0
2013-10-15 11:50:00,12.09,12.11,12.09,12.1,75400.0,12.09,12.11,12.09,12.1,75400.0
2013-10-15 12:00:00,12.1,12.11,12.09,12.1,140400.0,12.1,12.11,12.09,12.1,140400.0
2013-10-15 12:10:00,12.1,12.1,12.05,12.07,157600.0,12.1,12.1,12.05,12.07,157600.0
2013-10-15 12:20:00,12.07,12.07,12.06,12.07,64000.0,12.07,12.07,12.06,12.07,64000.0
2013-10-15 12:30:00,12.06,12.12,12.06,12.1,156900.0,12.06,12.12,12.06,12.1,156900.0
2013-10-15 12:40:00,12.11,12.16,12.1,12.15,408000.0,12.11,12.16,12.1,12.15,408000.0
2013-10-15 12:50:00,12.15,12.15,12.1,12.12,89900.0,12.15,12.15,12.1,12.12,89900.0
2013-10-15 13:00:00,12.11,12.12,12.09,12.11,58900.0,12.11,12.12,12.09,12.11,58900.0
2013-10-15 13:10:00,12.1,12.12,12.09,12.12,85000.0,12.1,12.12,12.09,12.12,85000.0
2013-10-15 13:20:00,12.12,12.12,12.09,12.09,101900.0,12.12,12.12,12.09,12.09,101900.0
2013-10-15 13:30:00,12.09,12.11,12.08,12.09,114100.0,12.09,12.11,12.08,12.09,114100.0
2013-10-15 13:40:00,12.1,12.11,12.08,12.11,66300.0,12.1,12.11,12.08,12.11,66300.0
2013-10-15 13:50:00,12.11,12.12,12.1,12.12,176600.0,12.11,12.12,12.1,12.12,176600.0
2013-10-15 14:00:00,12.12,12.13,12.1,12.11,112800.0,12.12,12.13,12.1,12.11,112800.0
2013-10-15 14:10:00,12.1,12.11,12.09,12.09,256300.0,12.1,12.11,12.09,12.09,256300.0
2013-10-15 14:20:00,12.09,12.1,12.03,12.04,244800.0,12.09,12.1,12.03,12.04,244800.0
2013-10-15 14:30:00,12.04,12.04,11.99,12.03,387700.0,12.04,12.04,11.99,12.03,387700.0
2013-10-15 14:40:00,12.02,12.04,12.0,12.03,363900.0,12.02,12.04,12.0,12.03,363900.0
2013-10-15 14:50:00,12.03,12.05,12.02,12.03,279800.0,12.03,12.05,12.02,12.03,279800.0
2013-10-15 15:00:00,12.04,12.07,12.01,12.07,361400.0,12.04,12.07,12.01,12.07,361400.0
2013-10-15 15:10:00,12.07,12.1,12.06,12.08,249900.0,12.07,12.1,12.06,12.08,249900.0
2013-10-15 15:20:00,12.08,12.09,12.06,12.08,317900.0,12.08,12.09,12.06,12.08,317900.0
2013-10-15 15:30:00,12.08,12.08,12.05,12.05,233700.0,12.08,12.08,12.05,12.05,233700.0
2013-10-15 15:40:00,12.05,12.06,12.03,12.03,223500.0,12.05,12.06,12.03,12.03,223500.0
2013-10-15 15:50:00,12.04,12.08,12.03,12.07,827600.0,12.04,12.08,12.03,12.07,827600.0
2013-10-16 09:30:00,12.13,12.23,12.08,12.22,452600.0,12.13,12.23,12.08,12.22,452600.0
2013-10-16 09:40:00,12.22,12.29,12.2,12.29,1192500.0,12.22,12.29,12.2,12.29,1192500.0
2013-10-16 09:50:00,12.29,12.39,12.28,12.35,1420300.0,12.29,12.39,12.28,12.35,1420300.0
2013-10-16 10:00:00,12.35,12.38,12.3,12.32,885100.0,12.35,12.38,12.3,12.32,885100.0
2013-10-16 10:10:00,12.32,12.33,12.26,12.31,382600.0,12.32,12.33,12.26,12.31,382600.0
2013-10-16 10:20:00,12.31,12.33,12.28,12.29,269600.0,12.31,12.33,12.28,12.29,269600.0
2013-10-16 10:30:00,12.28,12.3,12.27,12.29,159800.0,12.28,12.3,12.27,12.29,159800.0
2013-10-16 10:40:00,12.29,12.3,12.26,12.3,238400.0,12.29,12.3,12.26,12.3,238400.0
2013-10-16 10:50:00,12.3,12.31,12.29,12.29,234900.0,12.3,12.31,12.29,12.29,234900.0
2013-10-16 11:00:00,12.29,12.3,12.29,12.3,97700.0,12.29,12.3,12.29,12.3,97700.0
2013-10-16 11:10:00,12.3,12.3,12.26,12.26,219600.0,12.3,12.3,12.26,12.26,219600.0
2013-10-16 11:20:00,12.26,12.27,12.21,12.21,175900.0,12.26,12.27,12.21,12.21,175900.0
2013-10-16 11:30:00,12.21,12.26,12.21,12.26,201400.0,12.21,12.26,12.21,12.26,201400.0
2013-10-16 11:40:00,12.26,12.27,12.25,12.26,92100.0,12.26,12.27,12.25,12.26,92100.0
2013-10-16 11:50:00,12.26,12.28,12.25,12.28,128200.0,12.26,12.28,12.25,12.28,128200.0
2013-10-16 12:00:00,12.28,12.31,12.27,12.3,268200.0,12.28,12.31,12.27,12.3,268200.0
2013-10-16 12:10:00,12.3,12.31,12.29,12.3,162700.0,12.3,12.31,12.29,12.3,162700.0
2013-10-16 12:20:00,12.3,12.3,12.26,12.26,177700.0,12.3,12.3,12.26,12.26,177700.0
2013-10-16 12:30:00,12.26,12.29,12.24,12.28,242900.0,12.26,12.29,12.24,12.28,242900.0
2013-10-16 12:40:00,12.28,12.29,12.27,12.29,78000.0,12.28,12.29,12.27,12.29,78000.0
2013-10-16 12:50:00,12.29,12.29,12.27,12.28,141900.0,12.29,12.29,12.27,12.28,141900.0
2013-10-16 13:00:00,12.28,12.29,12.26,12.26,89700.0,12.28,12.29,12.26,12.26,89700.0
2013-10-16 13:10:00,12.27,12.29,12.26,12.29,186800.0,12.27,12.29,12.26,12.29,186800.0
2013-10-16 13:20:00,12.29,12.31,12.29,12.31,82300.0,12.29,12.31,12.29,12.31,82300.0
2013-10-16 13:30:00,12.31,12.32,12.3,12.31,286500.0,12.31,12.32,12.3,12.31,286500.0
2013-10-16 13:40:00,12.31,12.32,12.31,12.32,248000.0,12.31,12.32,12.31,12.32,248000.0
2013-10-16 13:50:00,12.32,12.32,12.3,12.3,56300.0,12.32,12.32,12.3,12.3,56300.0
2013-10-16 14:00:00,12.31,12.32,12.29,12.29,268500.0,12.31,12.32,12.29,12.29,268500.0
2013-10-16 14:10:00,12.29,12.31,12.28,12.29,211300.0,12.29,12.31,12.28,12.29,211300.0
2013-10-16 14:20:00,12.3,12.33,12.29,12.29,154100.0,12.3,12.33,12.29,12.29,154100.0
2013-10-16 14:30:00,12.29,12.32,12.29,12.3,139400.0,12.29,12.32,12.29,12.3,139400.0
2013-10-16 14:40:00,12.3,12.33,12.3,12.32,98900.0,12.3,12.33,12.3,12.32,98900.0
2013-10-16 14:50:00,12.33,12.35,12.32,12.35,220100.0,12.33,12.35,12.32,12.35,220100.0
2013-10-16 15:00:00,12.35,12.35,12.33,12.35,255300.0,12.35,12.35,12.33,12.35,255300.0
2013-10-16 15:10:00,12.35,12.36,12.34,12.35,112700.0,12.35,12.36,12.34,12.35,112700.0
2013-10-16 15:20:00,12.36,12.36,12.33,12.33,392100.0,12.36,12.36,12.33,12.33,392100.0
2013-10-16 15:30:00,12.33,12.35,12.32,12.35,282400.0,12.33,12.35,12.32,12.35,282400.0
2013-10-16 15:40:00,12.35,12.4,12.34,12.38,959600.0,12.35,12.4,12.34,12.38,959600.0
2013-10-16 15:50:00,12.38,12.39,12.36,12.38,1321900.0,12.38,12.39,12.36,12.38,1321900.0
2013-10-17 09:30:00,12.36,12.36,12.25,12.26,544100.0,12.36,12.36,12.25,12.26,544100.0
2013-10-17 09:40:00,12.27,12.4,12.26,12.37,684700.0,12.27,12.4,12.26,12.37,684700.0
2013-10-17 09:50:00,12.37,12.37,12.32,12.32,187700.0,12.37,12.37,12.32,12.32,187700.0
2013-10-17 10:00:00,12.32,12.41,12.32,12.38,154200.0,12.32,12.41,12.32,12.38,154200.0
2013-10-17 10:10:00,12.38,12.43,12.36,12.43,245400.0,12.38,12.43,12.36,12.43,245400.0
2013-10-17 10:20:00,12.42,12.46,12.42,12.45,750300.0,12.42,12.46,12.42,12.45,750300.0
2013-10-17 10:30:00,12.45,12.46,12.43,12.45,178200.0,12.45,12.46,12.43,12.45,178200.0
2013-10-17 10:40:00,12.45,12.47,12.44,12.45,156700.0,12.45,12.47,12.44,12.45,156700.0
2013-10-17 10:50:00,12.45,12.45,12.41,12.42,505300.0,12.45,12.45,12.41,12.42,505300.0
2013-10-17 11:00:00,12.43,12.45,12.38,12.42,563400.0,12.43,12.45,12.38,12.42,563400.0
2013-10-17 11:10:00,12.41,12.46,12.41,12.43,336600.0,12.41,12.46,12.41,12.43,336600.0
2013-10-17 11:20:00,12.43,12.45,12.41,12.44,112000.0,12.43,12.45,12.41,12.44,112000.0
2013-10-17 11:30:00,12.44,12.47,12.43,12.45,154200.0,12.44,12.47,12.43,12.45,154200.0
2013-10-17 11:40:00,12.45,12.47,12.44,12.46,108400.0,12.45,12.47,12.44,12.46,108400.0
2013-10-17 11:50:00,12.47,12.47,12.44,12.44,129200.0,12.47,12.47,12.44,12.44,129200.0
2013-10-17 12:00:00,12.45,12.45,12.39,12.39,405600.0,12.45,12.45,12.39,12.39,405600.0
2013-10-17 12:10:00,12.4,12.42,12.36,12.41,431000.0,12.4,12.42,12.36,12.41,431000.0
2013-10-17 12:20:00,12.41,12.45,12.41,12.42,133300.0,12.41,12.45,12.41,12.42,133300.0
2013-10-17 12:30:00,12.43,12.45,12.41,12.45,75800.0,12.43,12.45,12.41,12.45,75800.0
2013-10-17 12:40:00,12.45,12.46,12.43,12.46,140200.0,12.45,12.46,12.43,12.46,140200.0
2013-10-17 12:50:00,12.46,12.47,12.45,12.47,56700.0,12.46,12.47,12.45,12.47,56700.0
2013-10-17 13:00:00,12.46,12.48,12.44,12.46,318900.0,12.46,12.48,12.44,12.46,318900.0
2013-10-17 13:10:00,12.45,12.45,12.4,12.41,258100.0,12.45,12.45,12.4,12.41,258100.0
2013-10-17 13:20:00,12.41,12.44,12.41,12.43,98600.0,12.41,12.44,12.41,12.43,98600.0
2013-10-17 13:30:00,12.44,12.46,12.43,12.45,136200.0,12.44,12.46,12.43,12.45,136200.0
2013-10-17 13:40:00,12.45,12.46,12.41,12.41,165500.0,12.45,12.46,12.41,12.41,165500.0
2013-10-17 13:50:00,12.41,12.44,12.41,12.43,387000.0,12.41,12.44,12.41,12.43,387000.0
2013-10-17 14:00:00,12.43,12.43,12.39,12.42,172100.0,12.43,12.43,12.39,12.42,172100.0
2013-10-17 14:10:00,12.42,12.42,12.39,12.39,100600.0,12.42,12.42,12.39,12.39,100600.0
2013-10-17 14:20:00,12.4,12.42,12.35,12.36,422600.0,12.4,12.42,12.35,12.36,422600.0
2013-10-17 14:30:00,12.36,12.38,12.35,12.38,141000.0,12.36,12.38,12.35,12.38,141000.0
2013-10-17 14:40:00,12.38,12.39,12.32,12.32,236700.0,12.38,12.39,12.32,12.32,236700.0
2013-10-17 14:50:00,12.32,12.36,12.32,12.35,275800.0,12.32,12.36,12.32,12.35,275800.0
2013-10-17 15:00:00,12.35,12.37,12.34,12.37,118600.0,12.35,12.37,12.34,12.37,118600.0
2013-10-17 15:10:00,12.37,12.39,12.36,12.38,160900.0,12.37,12.39,12.36,12.38,160900.0
2013-10-17 15:20:00,12.39,12.4,12.37,12.37,440700.0,12.39,12.4,12.37,12.37,440700.0
2013-10-17 15:30:00,12.38,12.4,12.37,12.39,341000.0,12.38,12.4,12.37,12.39,341000.0
2013-10-17 15:40:00,12.39,12.4,12.39,12.39,407600.0,12.39,12.4,12.39,12.39,407600.0
2013-10-17 15:50:00,12.4,12.4,12.36,12.37,1699800.0,12.4,12.4,12.36,12.37,1699800.0
2013-10-18 09:30:00,12.42,12.43,12.29,12.33,701900.0,12.42,12.43,12.29,12.33,701900.0
2013-10-18 09:40:00,12.33,12.39,12.32,12.38,179400.0,12.33,12.39,12.32,12.38,179400.0
2013-10-18 09:50:00,12.38,12.44,12.38,12.44,149000.0,12.38,12.44,12.38,12.44,149000.0
2013-10-18 10:00:00,12.44,12.45,12.37,12.4,268500.0,12.44,12.45,12.37,12.4,268500.0
2013-10-18 10:10:00,12.41,12.41,12.35,12.35,215500.0,12.41,12.41,12.35,12.35,215500.0
2013-10-18 10:20:00,12.36,12.36,12.3,12.3,190800.0,12.36,12.36,12.3,12.3,190800.0
2013-10-18 10:30:00,12.3,12.31,12.27,12.27,331000.0,12.3,12.31,12.27,12.27,331000.0
2013-10-18 10:40:00,12.27,12.33,12.27,12.32,174200.0,12.27,12.33,12.27,12.32,174200.0
2013-10-18 10:50:00,12.32,12.33,12.28,12.29,290900.0,12.32,12.33,12.28,12.29,290900.0
2013-10-18 11:00:00,12.29,12.3,12.27,12.27,199400.0,12.29,12.3,12.27,12.27,199400.0
2013-10-18 11:10:00,12.28,12.28,12.27,12.27,54100.0,12.28,12.28,12.27,12.27,54100.0
2013-10-18 11:20:00,12.28,12.28,12.26,12.26,87200.0,12.28,12.28,12.26,12.26,87200.0
2013-10-18 11:30:00,12.26,12.29,12.26,12.29,87300.0,12.26,12.29,12.26,12.29,87300.0
2013-10-18 11:40:00,12.29,12.29,12.25,12.25,150300.0,12.29,12.29,12.25,12.25,150300.0
2013-10-18 11:50:00,12.26,12.27,12.24,12.24,122500.0,12.26,12.27,12.24,12.24,122500.0
2013-10-18 12:00:00,12.24,12.26,12.23,12.24,370300.0,12.24,12.26,12.23,12.24,370300.0
2013-10-18 12:10:00,12.24,12.28,12.23,12.28,194500.0,12.24,12.28,12.23,12.28,194500.0
2013-10-18 12:20:00,12.28,12.29,12.27,12.29,75500.0,12.28,12.29,12.27,12.29,75500.0
2013-10-18 12:30:00,12.29,12.3,12.28,12.3,83200.0,12.29,12.3,12.28,12.3,83200.0
2013-10-18 12:40:00,12.3,12.3,12.25,12.26,159000.0,12.3,12.3,12.25,12.26,159000.0
2013-10-18 12:50:00,12.25,12.27,12.25,12.26,78800.0,12.25,12.27,12.25,12.26,78800.0
2013-10-18 13:00:00,12.26,12.28,12.25,12.28,118800.0,12.26,12.28,12.25,12.28,118800.0
2013-10-18 13:10:00,12.28,12.28,12.27,12.28,39900.0,12.28,12.28,12.27,12.28,39900.0
2013-10-18 13:20:00,12.27,12.28,12.25,12.28,196600.0,12.27,12.28,12.25,12.28,196600.0
2013-10-18 13:30:00,12.28,12.28,12.25,12.25,161800.0,12.28,12.28,12.25,12.25,161800.0
2013-10-18 13:40:00,12.26,12.27,12.25,12.27,107700.0,12.26,12.27,12.25,12.27,107700.0
2013-10-18 13:50:00,12.26,12.29,12.26,12.27,128400.0,12.26,12.29,12.26,12.27,128400.0
2013-10-18 14:00:00,12.27,12.27,12.25,12.26,75800.0,12.27,12.27,12.25,12.26,75800.0
2013-10-18 14:10:00,12.26,12.26,12.24,12.24,398800.0,12.26,12.26,12.24,12.24,398800.0
2013-10-18 14:20:00,12.25,12.26,12.21,12.22,1533800.0,12.25,12.26,12.21,12.22,1533800.0
2013-10-18 14:30:00,12.22,12.27,12.21,12.27,440600.0,12.22,12.27,12.21,12.27,440600.0
2013-10-18 14:40:00,12.27,12.31,12.27,12.28,179200.0,12.27,12.31,12.27,12.28,179200.0
2013-10-18 14:50:00,12.28,12.28,12.23,12.25,171800.0,12.28,12.28,12.23,12.25,171800.0
2013-10-18 15:00:00,12.25,12.27,12.24,12.24,198800.0,12.25,12.27,12.24,12.24,198800.0
2013-10-18 15:10:00,12.25,12.27,12.23,12.27,242600.0,12.25,12.27,12.23,12.27,242600.0
2013-10-18 15:20:00,12.27,12.27,12.26,12.26,141900.0,12.27,12.27,12.26,12.26,141900.0
2013-10-18 15:30:00,12.27,12.28,12.25,12.26,311700.0,12.27,12.28,12.25,12.26,311700.0
2013-10-18 15:40:00,12.26,12.27,12.25,12.27,191100.0,12.26,12.27,12.25,12.27,191100.0
2013-10-18 15:50:00,12.27,12.29,12.26,12.27,924400.0,12.27,12.29,12.26,12.27,924400.0
2013-10-21 09:30:00,12.25,12.3,12.23,12.27,274100.0,12.25,12.3,12.23,12.27,274100.0
2013-10-21 09:40:00,12.26,12.3,12.2,12.29,253300.0,12.26,12.3,12.2,12.29,253300.0
2013-10-21 09:50:00,12.28,12.32,12.25,12.27,204100.0,12.28,12.32,12.25,12.27,204100.0
2013-10-21 10:00:00,12.28,12.3,12.25,12.25,206800.0,12.28,12.3,12.25,12.25,206800.0
2013-10-21 10:10:00,12.26,12.27,12.21,12.26,353700.0,12.26,12.27,12.21,12.26,353700.0
2013-10-21 10:20:00,12.26,12.3,12.25,12.28,703100.0,12.26,12.3,12.25,12.28,703100.0
2013-10-21 10:30:00,12.28,12.33,12.27,12.31,365300.0,12.28,12.33,12.27,12.31,365300.0
2013-10-21 10:40:00,12.31,12.32,12.23,12.23,219600.0,12.31,12.32,12.23,12.23,219600.0
2013-10-21 10:50:00,12.24,12.25,12.21,12.23,135300.0,12.24,12.25,12.21,12.23,135300.0
2013-10-21 11:00:00,12.22,12.23,12.21,12.21,198700.0,12.22,12.23,12.21,12.21,198700.0
2013-10-21 11:10:00,12.21,12.25,12.21,12.23,164000.0,12.21,12.25,12.21,12.23,164000.0
2013-10-21 11:20:00,12.22,12.24,12.19,12.2,370100.0,12.22,12.24,12.19,12.2,370100.0
2013-10-21 11:30:00,12.21,12.22,12.18,12.19,129000.0,12.21,12.22,12.18,12.19,129000.0
2013-10-21 11:40:00,12.19,12.22,12.19,12.21,139500.0,12.19,12.22,12.19,12.21,139500.0
2013-10-21 11:50:00,12.21,12.25,12.21,12.24,135900.0,12.21,12.25,12.21,12.24,135900.0
2013-10-21 12:00:00,12.24,12.24,12.23,12.24,114300.0,12.24,12.24,12.23,12.24,114300.0
2013-10-21 12:10:00,12.24,12.25,12.23,12.25,31800.0,12.24,12.25,12.23,12.25,31800.0
2013-10-21 12:20:00,12.25,12.26,12.24,12.26,137000.0,12.25,12.26,12.24,12.26,137000.0
2013-10-21 12:30:00,12.26,12.27,12.25,12.27,35500.0,12.26,12.27,12.25,12.27,35500.0
2013-10-21 12:40:00,12.27,12.27,12.24,12.26,151900.0,12.27,12.27,12.24,12.26,151900.0
2013-10-21 12:50:00,12.26,12.27,12.25,12.27,58700.0,12.26,12.27,12.25,12.27,58700.0
2013-10-21 13:00:00,12.27,12.3,12.26,12.3,98800.0,12.27,12.3,12.26,12.3,98800.0
2013-10-21 13:10:00,12.3,12.32,12.29,12.32,63700.0,12.3,12.32,12.29,12.32,63700.0
2013-10-21 13:20:00,12.31,12.32,12.3,12.3,1168000.0,12.31,12.32,12.3,12.3,1168000.0
2013-10-21 13:30:00,12.3,12.31,12.3,12.3,148000.0,12.3,12.31,12.3,12.3,148000.0
2013-10-21 13:40:00,12.3,12.31,12.3,12.3,99700.0,12.3,12.31,12.3,12.3,99700.0
2013-10-21 13:50:00,12.3,12.31,12.3,12.3,99600.0,12.3,12.31,12.3,12.3,99600.0
2013-10-21 14:00:00,12.3,12.31,12.28,12.29,236900.0,12.3,12.31,12.28,12.29,236900.0
2013-10-21 14:10:00,12.29,12.3,12.27,12.28,188000.0,12.29,12.3,12.27,12.28,188000.0
2013-10-21 14:20:00,12.28,12.28,12.23,12.25,171700.0,12.28,12.28,12.23,12.25,171700.0
2013-10-21 14:30:00,12.25,12.26,12.24,12.25,97200.0,12.25,12.26,12.24,12.25,97200.0
2013-10-21 14:40:00,12.25,12.25,12.24,12.25,75900.0,12.25,12.25,12.24,12.25,75900.0
2013-10-21 14:50:00,12.25,12.25,12.23,12.23,94100.0,12.25,12.25,12.23,12.23,94100.0
2013-10-21 15:00:00,12.23,12.24,12.23,12.24,132500.0,12.23,12.24,12.23,12.24,132500.0
2013-10-21 15:10:00,12.24,12.26,12.23,12.25,229100.0,12.24,12.26,12.23,12.25,229100.0
2013-10-21 15:20:00,12.25,12.25,12.23,12.23,104900.0,12.25,12.25,12.23,12.23,104900.0
2013-10-21 15:30:00,12.23,12.24,12.21,12.21,215900.0,12.23,12.24,12.21,12.21,215900.0
2013-10-21 15:40:00,12.21,12.23,12.2,12.23,593700.0,12.21,12.23,12.2,12.23,593700.0
2013-10-21 15:50:00,12.22,12.23,12.21,12.22,524800.0,12.22,12.23,12.21,12.22,524800.0
2013-10-22 09:30:00,12.24,12.37,12.24,12.29,666000.0,12.24,12.37,12.24,12.29,666000.0
2013-10-22 09:40:00,12.29,12.33,12.28,12.29,439500.0,12.29,12.33,12.28,12.29,439500.0
2013-10-22 09:50:00,12.29,12.38,12.29,12.33,481400.0,12.29,12.38,12.29,12.33,481400.0
2013-10-22 10:00:00,12.33,12.36,12.31,12.34,452800.0,12.33,12.36,12.31,12.34,452800.0
2013-10-22 10:10:00,12.34,12.39,12.33,12.34,373300.0,12.34,12.39,12.33,12.34,373300.0
2013-10-22 10:20:00,12.34,12.35,12.32,12.33,351300.0,12.34,12.35,12.32,12.33,351300.0
2013-10-22 10:30:00,12.33,12.34,12.31,12.32,253300.0,12.33,12.34,12.31,12.32,253300.0
2013-10-22 10:40:00,12.32,12.32,12.23,12.23,208900.0,12.32,12.32,12.23,12.23,208900.0
2013-10-22 10:50:00,12.24,12.25,12.18,12.22,434800.0,12.24,12.25,12.18,12.22,434800.0
2013-10-22 11:00:00,12.23,12.29,12.22,12.28,214600.0,12.23,12.29,12.22,12.28,214600.0
2013-10-22 11:10:00,12.27,12.3,12.27,12.29,176900.0,12.27,12.3,12.27,12.29,176900.0
2013-10-22 11:20:00,12.29,12.29,12.26,12.27,120700.0,12.29,12.29,12.26,12.27,120700.0
2013-10-22 11:30:00,12.27,12.29,12.24,12.28,137000.0,12.27,12.29,12.24,12.28,137000.0
2013-10-22 11:40:00,12.29,12.29,12.28,12.29,25800.0,12.29,12.29,12.28,12.29,25800.0
2013-10-22 11:50:00,12.29,12.33,12.29,12.32,231000.0,12.29,12.33,12.29,12.32,231000.0
2013-10-22 12:00:00,12.32,12.33,12.28,12.28,157800.0,12.32,12.33,12.28,12.28,157800.0
2013-10-22 12:10:00,12.28,12.29,12.25,12.27,155000.0,12.28,12.29,12.25,12.27,155000.0
2013-10-22 12:20:00,12.27,12.29,12.26,12.29,156200.0,12.27,12.29,12.26,12.29,156200.0
2013-10-22 12:30:00,12.29,12.29,12.24,12.25,299000.0,12.29,12.29,12.24,12.25,299000.0
2013-10-22 12:40:00,12.25,12.26,12.2,12.23,243600.0,12.25,12.26,12.2,12.23,243600.0
2013-10-22 12:50:00,12.23,12.25,12.23,12.25,40000.0,12.23,12.25,12.23,12.25,40000.0
2013-10-22 13:00:00,12.25,12.26,12.24,12.26,75000.0,12.25,12.26,12.24,12.26,75000.0
2013-10-22 13:10:00,12.26,12.26,12.25,12.26,34500.0,12.26,12.26,12.25,12.26,34500.0
2013-10-22 13:20:00,12.25,12.26,12.25,12.26,45600.0,12.25,12.26,12.25,12.26,45600.0
2013-10-22 13:30:00,12.26,12.26,12.22,12.25,183600.0,12.26,12.26,12.22,12.25,183600.0
2013-10-22 13:40:00,12.25,12.26,12.24,12.26,91800.0,12.25,12.26,12.24,12.26,91800.0
2013-10-22 13:50:00,12.26,12.26,12.25,12.26,29900.0,12.26,12.26,12.25,12.26,29900.0
2013-10-22 14:00:00,12.26,12.26,12.24,12.25,147000.0,12.26,12.26,12.24,12.25,147000.0
2013-10-22 14:10:00,12.25,12.27,12.24,12.25,278300.0,12.25,12.27,12.24,12.25,278300.0
2013-10-22 14:20:00,12.24,12.25,12.23,12.24,114100.0,12.24,12.25,12.23,12.24,114100.0
2013-10-22 14:30:00,12.24,12.26,12.24,12.26,52800.0,12.24,12.26,12.24,12.26,52800.0
2013-10-22 14:40:00,12.26,12.29,12.25,12.29,123700.0,12.26,12.29,12.25,12.29,123700.0
2013-10-22 14:50:00,12.29,12.3,12.28,12.29,229900.0,12.29,12.3,12.28,12.29,229900.0
2013-10-22 15:00:00,12.28,12.34,12.28,12.33,428200.0,12.28,12.34,12.28,12.33,428200.0
2013-10-22 15:10:00,12.32,12.33,12.3,12.3,163100.0,12.32,12.33,12.3,12.3,163100.0
2013-10-22 15:20:00,12.3,12.32,12.3,12.31,195500.0,12.3,12.32,12.3,12.31,195500.0
2013-10-22 15:30:00,12.3,12.35,12.3,12.32,409200.0,12.3,12.35,12.3,12.32,409200.0
2013-10-22 15:40:00,12.33,12.33,12.29,12.29,290600.0,12.33,12.33,12.29,12.29,290600.0
2013-10-22 15:50:00,12.3,12.33,12.29,12.3,780400.0,12.3,12.33,12.29,12.3,780400.0
2013-10-23 09:30:00,12.31,12.4,12.28,12.31,505100.0,12.31,12.4,12.28,12.31,505100.0
2013-10-23 09:40:00,12.31,12.35,12.28,12.29,410100.0,12.31,12.35,12.28,12.29,410100.0
2013-10-23 09:50:00,12.29,12.31,12.22,12.23,640500.0,12.29,12.31,12.22,12.23,640500.0
2013-10-23 10:00:00,12.23,12.29,12.23,12.27,527300.0,12.23,12.29,12.23,12.27,527300.0
2013-10-23 10:10:00,12.28,12.28,12.22,12.23,329600.0,12.28,12.28,12.22,12.23,329600.0
2013-10-23 10:20:00,12.24,12.25,12.18,12.18,280400.0,12.24,12.25,12.18,12.18,280400.0
2013-10-23 10:30:00,12.18,12.19,12.13,12.15,837700.0,12.18,12.19,12.13,12.15,837700.0
2013-10-23 10:40:00,12.16,12.16,12.1,12.15,1285000.0,12.16,12.16,12.1,12.15,1285000.0
2013-10-23 10:50:00,12.15,12.21,12.13,12.21,341600.0,12.15,12.21,12.13,12.21,341600.0
2013-10-23 11:00:00,12.21,12.29,12.2,12.24,570600.0,12.21,12.29,12.2,12.24,570600.0
2013-10-23 11:10:00,12.25,12.29,12.23,12.29,132300.0,12.25,12.29,12.23,12.29,132300.0
2013-10-23 11:20:00,12.29,12.32,12.26,12.26,523700.0,12.29,12.32,12.26,12.26,523700.0
2013-10-23 11:30:00,12.25,12.29,12.25,12.26,307600.0,12.25,12.29,12.25,12.26,307600.0
2013-10-23 11:40:00,12.25,12.29,12.25,12.27,278500.0,12.25,12.29,12.25,12.27,278500.0
2013-10-23 11:50:00,12.27,12.27,12.22,12.25,373300.0,12.27,12.27,12.22,12.25,373300.0
2013-10-23 12:00:00,12.25,12.28,12.24,12.26,120700.0,12.25,12.28,12.24,12.26,120700.0
2013-10-23 12:10:00,12.27,12.27,12.25,12.27,58300.0,12.27,12.27,12.25,12.27,58300.0
2013-10-23 12:20:00,12.27,12.28,12.25,12.27,595900.0,12.27,12.28,12.25,12.27,595900.0
2013-10-23 12:30:00,12.27,12.28,12.27,12.28,272000.0,12.27,12.28,12.27,12.28,272000.0
2013-10-23 12:40:00,12.27,12.28,12.26,12.26,540100.0,12.27,12.28,12.26,12.26,540100.0
2013-10-23 12:50:00,12.27,12.27,12.25,12.26,115100.0,12.27,12.27,12.25,12.26,115100.0
2013-10-23 13:00:00,12.26,12.28,12.25,12.26,223100.0,12.26,12.28,12.25,12.26,223100.0
2013-10-23 13:10:00,12.26,12.27,12.24,12.26,169100.0,12.26,12.27,12.24,12.26,169100.0
2013-10-23 13:20:00,12.26,12.26,12.24,12.24,252400.0,12.26,12.26,12.24,12.24,252400.0
2013-10-23 13:30:00,12.24,12.25,12.23,12.24,79800.0,12.24,12.25,12.23,12.24,79800.0
2013-10-23 13:40:00,12.25,12.25,12.23,12.24,141900.0,12.25,12.25,12.23,12.24,141900.0
2013-10-23 13:50:00,12.23,12.25,12.16,12.16,348800.0,12.23,12.25,12.16,12.16,348800.0
2013-10-23 14:00:00,12.16,12.17,12.1,12.11,968000.0,12.16,12.17,12.1,12.11,968000.0
2013-10-23 14:10:00,12.11,12.15,12.11,12.15,304500.0,12.11,12.15,12.11,12.15,304500.0
2013-10-23 14:20:00,12.15,12.18,12.14,12.18,151400.0,12.15,12.18,12.14,12.18,151400.0
2013-10-23 14:30:00,12.18,12.22,12.18,12.21,283500.0,12.18,12.22,12.18,12.21,283500.0
2013-10-23 14:40:00,12.21,12.26,12.21,12.25,200800.0,12.21,12.26,12.21,12.25,200800.0
2013-10-23 14:50:00,12.25,12.25,12.22,12.24,149700.0,12.25,12.25,12.22,12.24,149700.0
2013-10-23 15:00:00,12.24,12.28,12.23,12.28,359700.0,12.24,12.28,12.23,12.28,359700.0
2013-10-23 15:10:00,12.28,12.28,12.25,12.28,470800.0,12.28,12.28,12.25,12.28,470800.0
2013-10-23 15:20:00,12.28,12.31,12.27,12.28,446600.0,12.28,12.31,12.27,12.28,446600.0
2013-10-23 15:30:00,12.27,12.32,12.27,12.3,444700.0,12.27,12.32,12.27,12.3,444700.0
2013-10-23 15:40:00,12.29,12.32,12.29,12.3,374900.0,12.29,12.32,12.29,12.3,374900.0
2013-10-23 15:50:00,12.3,12.31,12.26,12.3,1035300.0,12.3,12.31,12.26,12.3,1035300.0
2013-10-24 09:30:00,12.03,12.07,11.9,12.02,2668800.0,12.03,12.07,11.9,12.02,2668800.0
2013-10-24 09:40:00,12.02,12.02,11.74,11.75,2331600.0,12.02,12.02,11.74,11.75,2331600.0
2013-10-24 09:50:00,11.75,11.8,11.62,11.67,1630000.0,11.75,11.8,11.62,11.67,1630000.0
2013-10-24 10:00:00,11.67,11.8,11.65,11.69,2031800.0,11.67,11.8,11.65,11.69,2031800.0
2013-10-24 10:10:00,11.68,11.73,11.53,11.63,1938100.0,11.68,11.73,11.53,11.63,1938100.0
2013-10-24 10:20:00,11.64,11.64,11.34,11.35,2658000.0,11.64,11.64,11.34,11.35,2658000.0
2013-10-24 10:30:00,11.35,11.46,11.17,11.31,3369000.0,11.35,11.46,11.17,11.31,3369000.0
2013-10-24 10:40:00,11.31,11.46,11.31,11.42,1089600.0,11.31,11.46,11.31,11.42,1089600.0
2013-10-24 10:50:00,11.42,11.49,11.36,11.38,1425200.0,11.42,11.49,11.36,11.38,1425200.0
2013-10-24 11:00:00,11.38,11.56,11.38,11.52,1991100.0,11.38,11.56,11.38,11.52,1991100.0
2013-10-24 11:10:00,11.53,11.54,11.46,11.49,670700.0,11.53,11.54,11.46,11.49,670700.0
2013-10-24 11:20:00,11.48,11.51,11.41,11.46,674100.0,11.48,11.51,11.41,11.46,674100.0
2013-10-24 11:30:00,11.46,11.48,11.44,11.47,390000.0,11.46,11.48,11.44,11.47,390000.0
2013-10-24 11:40:00,11.47,11.49,11.45,11.48,1000200.0,11.47,11.49,11.45,11.48,1000200.0
2013-10-24 11:50:00,11.47,11.5,11.45,11.47,1371400.0,11.47,11.5,11.45,11.47,1371400.0
2013-10-24 12:00:00,11.48,11.49,11.47,11.48,267400.0,11.48,11.49,11.47,11.48,267400.0
2013-10-24 12:10:00,11.49,11.53,11.47,11.53,651800.0,11.49,11.53,11.47,11.53,651800.0
2013-10-24 12:20:00,11.53,11.58,11.51,11.53,813700.0,11.53,11.58,11.51,11.53,813700.0
2013-10-24 12:30:00,11.53,11.57,11.53,11.54,534300.0,11.53,11.57,11.53,11.54,534300.0
2013-10-24 12:40:00,11.54,11.54,11.48,11.54,740600.0,11.54,11.54,11.48,11.54,740600.0
2013-10-24 12:50:00,11.54,11.61,11.54,11.59,546400.0,11.54,11.61,11.54,11.59,546400.0
2013-10-24 13:00:00,11.59,11.61,11.55,11.55,585100.0,11.59,11.61,11.55,11.55,585100.0
2013-10-24 13:10:00,11.55,11.61,11.55,11.56,252500.0,11.55,11.61,11.55,11.56,252500.0
2013-10-24 13:20:00,11.56,11.6,11.55,11.56,593400.0,11.56,11.6,11.55,11.56,593400.0
2013-10-24 13:30:00,11.55,11.56,11.52,11.53,627300.0,11.55,11.56,11.52,11.53,627300.0
2013-10-24 13:40:00,11.52,11.56,11.52,11.55,472100.0,11.52,11.56,11.52,11.55,472100.0
2013-10-24 13:50:00,11.55,11.55,11.52,11.54,263700.0,11.55,11.55,11.52,11.54,263700.0
2013-10-24 14:00:00,11.54,11.54,11.53,11.54,81800.0,11.54,11.54,11.53,11.54,81800.0
2013-10-24 14:10:00,11.54,11.58,11.53,11.58,397200.0,11.54,11.58,11.53,11.58,397200.0
2013-10-24 14:20:00,11.58,11.66,11.57,11.61,1099100.0,11.58,11.66,11.57,11.61,1099100.0
2013-10-24 14:30:00,11.61,11.62,11.57,11.57,394500.0,11.61,11.62,11.57,11.57,394500.0
2013-10-24 14:40:00,11.57,11.64,11.57,11.63,358600.0,11.57,11.64,11.57,11.63,358600.0
2013-10-24 14:50:00,11.63,11.65,11.62,11.63,316600.0,11.63,11.65,11.62,11.63,316600.0
2013-10-24 15:00:00,11.62,11.64,11.57,11.6,1413000.0,11.62,11.64,11.57,11.6,1413000.0
2013-10-24 15:10:00,11.61,11.62,11.57,11.57,745400.0,11.61,11.62,11.57,11.57,745400.0
2013-10-24 15:20:00,11.57,11.58,11.48,11.48,600200.0,11.57,11.58,11.48,11.48,600200.0
2013-10-24 15:30:00,11.48,11.49,11.43,11.47,912500.0,11.48,11.49,11.43,11.47,912500.0
2013-10-24 15:40:00,11.47,11.51,11.45,11.49,1393700.0,11.47,11.51,11.45,11.49,1393700.0
2013-10-24 15:50:00,11.49,11.59,11.48,11.54,2449500.0,11.49,11.59,11.48,11.54,2449500.0
2013-10-25 09:30:00,11.55,11.57,11.38,11.47,629100.0,11.55,11.57,11.38,11.47,629100.0
2013-10-25 09:40:00,11.48,11.54,11.43,11.44,527900.0,11.48,11.54,11.43,11.44,527900.0
2013-10-25 09:50:00,11.44,11.48,11.43,11.46,342700.0,11.44,11.48,11.43,11.46,342700.0
2013-10-25 10:00:00,11.46,11.49,11.45,11.49,358200.0,11.46,11.49,11.45,11.49,358200.0
2013-10-25 10:10:00,11.49,11.54,11.48,11.51,1179800.0,11.49,11.54,11.48,11.51,1179800.0
2013-10-25 10:20:00,11.5,11.51,11.48,11.49,192400.0,11.5,11.51,11.48,11.49,192400.0
2013-10-25 10:30:00,11.49,11.54,11.45,11.54,751400.0,11.49,11.54,11.45,11.54,751400.0
2013-10-25 10:40:00,11.54,11.54,11.49,11.54,879400.0,11.54,11.54,11.49,11.54,879400.0
2013-10-25 10:50:00,11.54,11.61,11.53,11.58,896700.0,11.54,11.61,11.53,11.58,896700.0
2013-10-25 11:00:00,11.58,11.62,11.56,11.62,587300.0,11.58,11.62,11.56,11.62,587300.0
2013-10-25 11:10:00,11.62,11.7,11.61,11.66,601500.0,11.62,11.7,11.61,11.66,601500.0
2013-10-25 11:20:00,11.66,11.7,11.64,11.69,296000.0,11.66,11.7,11.64,11.69,296000.0
2013-10-25 11:30:00,11.7,11.72,11.66,11.67,787900.0,11.7,11.72,11.66,11.67,787900.0
2013-10-25 11:40:00,11.66,11.67,11.61,11.61,187500.0,11.66,11.67,11.61,11.61,187500.0
2013-10-25 11:50:00,11.61,11.65,11.6,11.65,256300.0,11.61,11.65,11.6,11.65,256300.0
2013-10-25 12:00:00,11.65,11.67,11.6,11.62,251800.0,11.65,11.67,11.6,11.62,251800.0
2013-10-25 12:10:00,11.62,11.62,11.57,11.62,228600.0,11.62,11.62,11.57,11.62,228600.0
2013-10-25 12:20:00,11.62,11.63,11.61,11.63,66300.0,11.62,11.63,11.61,11.63,66300.0
2013-10-25 12:30:00,11.63,11.65,11.61,11.62,390500.0,11.63,11.65,11.61,11.62,390500.0
2013-10-25 12:40:00,11.61,11.63,11.61,11.63,183200.0,11.61,11.63,11.61,11.63,183200.0
2013-10-25 12:50:00,11.63,11.63,11.56,11.56,312000.0,11.63,11.63,11.56,11.56,312000.0
2013-10-25 13:00:00,11.56,11.58,11.55,11.55,189200.0,11.56,11.58,11.55,11.55,189200.0
2013-10-25 13:10:00,11.55,11.55,11.54,11.54,47000.0,11.55,11.55,11.54,11.54,47000.0
2013-10-25 13:20:00,11.55,11.55,11.49,11.53,230500.0,11.55,11.55,11.49,11.53,230500.0
2013-10-25 13:30:00,11.52,11.57,11.5,11.57,253000.0,11.52,11.57,11.5,11.57,253000.0
2013-10-25 13:40:00,11.57,11.58,11.52,11.54,248400.0,11.57,11.58,11.52,11.54,248400.0
2013-10-25 13:50:00,11.54,11.59,11.54,11.59,165800.0,11.54,11.59,11.54,11.59,165800.0
2013-10-25 14:00:00,11.59,11.6,11.56,11.6,283400.0,11.59,11.6,11.56,11.6,283400.0
2013-10-25 14:10:00,11.6,11.62,11.57,11.62,425000.0,11.6,11.62,11.57,11.62,425000.0
2013-10-25 14:20:00,11.62,11.63,11.6,11.6,322800.0,11.62,11.63,11.6,11.6,322800.0
2013-10-25 14:30:00,11.6,11.62,11.6,11.62,160200.0,11.6,11.62,11.6,11.62,160200.0
2013-10-25 14:40:00,11.62,11.63,11.59,11.62,296200.0,11.62,11.63,11.59,11.62,296200.0
2013-10-25 14:50:00,11.62,11.63,11.61,11.63,84600.0,11.62,11.63,11.61,11.63,84600.0
2013-10-25 15:00:00,11.62,11.63,11.59,11.6,248600.0,11.62,11.63,11.59,11.6,248600.0
2013-10-25 15:10:00,11.59,11.63,11.59,11.63,252900.0,11.59,11.63,11.59,11.63,252900.0
2013-10-25 15:20:00,11.63,11.63,11.6,11.61,340400.0,11.63,11.63,11.6,11.61,340400.0
2013-10-25 15:30:00,11.61,11.63,11.6,11.6,281400.0,11.61,11.63,11.6,11.6,281400.0
2013-10-25 15:40:00,11.61,11.63,11.58,11.63,866600.0,11.61,11.63,11.58,11.63,866600.0
2013-10-25 15:50:00,11.63,11.65,11.62,11.63,1377400.0,11.63,11.65,11.62,11.63,1377400.0
2013-10-28 09:30:00,11.64,11.65,11.51,11.57,520300.0,11.64,11.65,11.51,11.57,520300.0
2013-10-28 09:40:00,11.57,11.64,11.56,11.6,344600.0,11.57,11.64,11.56,11.6,344600.0
2013-10-28 09:50:00,11.59,11.59,11.53,11.56,304300.0,11.59,11.59,11.53,11.56,304300.0
2013-10-28 10:00:00,11.55,11.59,11.53,11.59,344100.0,11.55,11.59,11.53,11.59,344100.0
2013-10-28 10:10:00,11.59,11.63,11.58,11.62,332100.0,11.59,11.63,11.58,11.62,332100.0
2013-10-28 10:20:00,11.62,11.62,11.57,11.58,306500.0,11.62,11.62,11.57,11.58,306500.0
2013-10-28 10:30:00,11.58,11.6,11.55,11.59,559500.0,11.58,11.6,11.55,11.59,559500.0
2013-10-28 10:40:00,11.59,11.59,11.58,11.59,58500.0,11.59,11.59,11.58,11.59,58500.0
2013-10-28 10:50:00,11.59,11.59,11.52,11.53,207100.0,11.59,11.59,11.52,11.53,207100.0
2013-10-28 11:00:00,11.53,11.54,11.52,11.54,103800.0,11.53,11.54,11.52,11.54,103800.0
2013-10-28 11:10:00,11.54,11.56,11.52,11.53,372800.0,11.54,11.56,11.52,11.53,372800.0
2013-10-28 11:20:00,11.53,11.56,11.51,11.56,322100.0,11.53,11.56,11.51,11.56,322100.0
2013-10-28 11:30:00,11.56,11.56,11.51,11.53,211500.0,11.56,11.56,11.51,11.53,211500.0
2013-10-28 11:40:00,11.53,11.53,11.5,11.51,124900.0,11.53,11.53,11.5,11.51,124900.0
2013-10-28 11:50:00,11.51,11.52,11.5,11.52,116300.0,11.51,11.52,11.5,11.52,116300.0
2013-10-28 12:00:00,11.52,11.52,11.5,11.52,99400.0,11.52,11.52,11.5,11.52,99400.0
2013-10-28 12:10:00,11.52,11.54,11.51,11.53,93300.0,11.52,11.54,11.51,11.53,93300.0
2013-10-28 12:20:00,11.53,11.54,11.52,11.54,77200.0,11.53,11.54,11.52,11.54,77200.0
2013-10-28 12:30:00,11.54,11.54,11.53,11.54,30300.0,11.54,11.54,11.53,11.54,30300.0
2013-10-28 12:40:00,11.54,11.57,11.53,11.57,159500.0,11.54,11.57,11.53,11.57,159500.0
2013-10-28 12:50:00,11.57,11.58,11.56,11.58,46400.0,11.57,11.58,11.56,11.58,46400.0
2013-10-28 13:00:00,11.58,11.6,11.57,11.59,94600.0,11.58,11.6,11.57,11.59,94600.0
2013-10-28 13:10:00,11.59,11.6,11.57,11.58,209600.0,11.59,11.6,11.57,11.58,209600.0
2013-10-28 13:20:00,11.58,11.59,11.57,11.58,72200.0,11.58,11.59,11.57,11.58,72200.0
2013-10-28 13:30:00,11.58,11.58,11.57,11.58,27800.0,11.58,11.58,11.57,11.58,27800.0
2013-10-28 13:40:00,11.58,11.59,11.57,11.59,80800.0,11.58,11.59,11.57,11.59,80800.0
2013-10-28 13:50:00,11.59,11.59,11.58,11.59,57000.0,11.59,11.59,11.58,11.59,57000.0
2013-10-28 14:00:00,11.59,11.6,11.58,11.6,71000.0,11.59,11.6,11.58,11.6,71000.0
2013-10-28 14:10:00,11.6,11.63,11.59,11.63,365200.0,11.6,11.63,11.59,11.63,365200.0
2013-10-28 14:20:00,11.63,11.64,11.62,11.63,96000.0,11.63,11.64,11.62,11.63,96000.0
2013-10-28 14:30:00,11.64,11.65,11.62,11.62,582100.0,11.64,11.65,11.62,11.62,582100.0
2013-10-28 14:40:00,11.62,11.63,11.62,11.63,54200.0,11.62,11.63,11.62,11.63,54200.0
2013-10-28 14:50:00,11.63,11.66,11.62,11.65,187900.0,11.63,11.66,11.62,11.65,187900.0
2013-10-28 15:00:00,11.65,11.65,11.64,11.65,44100.0,11.65,11.65,11.64,11.65,44100.0
2013-10-28 15:10:00,11.64,11.65,11.6,11.61,237200.0,11.64,11.65,11.6,11.61,237200.0
2013-10-28 15:20:00,11.61,11.62,11.6,11.62,131600.0,11.61,11.62,11.6,11.62,131600.0
2013-10-28 15:30:00,11.62,11.62,11.58,11.58,212100.0,11.62,11.62,11.58,11.58,212100.0
2013-10-28 15:40:00,11.58,11.59,11.55,11.56,355200.0,11.58,11.59,11.55,11.56,355200.0
2013-10-28 15:50:00,11.56,11.59,11.55,11.58,756800.0,11.56,11.59,11.55,11.58,756800.0
2013-10-29 09:30:00,11.63,11.69,11.61,11.67,515700.0,11.63,11.69,11.61,11.67,515700.0
2013-10-29 09:40:00,11.67,11.68,11.65,11.67,302500.0,11.67,11.68,11.65,11.67,302500.0
2013-10-29 09:50:00,11.67,11.69,11.65,11.66,1028600.0,11.67,11.69,11.65,11.66,1028600.0
2013-10-29 10:00:00,11.66,11.71,11.65,11.68,522200.0,11.66,11.71,11.65,11.68,522200.0
2013-10-29 10:10:00,11.69,11.76,11.69,11.74,1136200.0,11.69,11.76,11.69,11.74,1136200.0
2013-10-29 10:20:00,11.73,11.78,11.73,11.75,710800.0,11.73,11.78,11.73,11.75,710800.0
2013-10-29 10:30:00,11.75,11.81,11.75,11.79,627500.0,11.75,11.81,11.75,11.79,627500.0
2013-10-29 10:40:00,11.79,11.81,11.75,11.76,1227800.0,11.79,11.81,11.75,11.76,1227800.0
2013-10-29 10:50:00,11.76,11.77,11.73,11.74,379200.0,11.76,11.77,11.73,11.74,379200.0
2013-10-29 11:00:00,11.74,11.77,11.74,11.77,151700.0,11.74,11.77,11.74,11.77,151700.0
2013-10-29 11:10:00,11.77,11.8,11.77,11.8,367900.0,11.77,11.8,11.77,11.8,367900.0
2013-10-29 11:20:00,11.79,11.8,11.79,11.8,147800.0,11.79,11.8,11.79,11.8,147800.0
2013-10-29 11:30:00,11.8,11.81,11.79,11.81,258400.0,11.8,11.81,11.79,11.81,258400.0
2013-10-29 11:40:00,11.81,11.82,11.77,11.79,427500.0,11.81,11.82,11.77,11.79,427500.0
2013-10-29 11:50:00,11.78,11.8,11.77,11.8,641900.0,11.78,11.8,11.77,11.8,641900.0
2013-10-29 12:00:00,11.79,11.81,11.78,11.79,186400.0,11.79,11.81,11.78,11.79,186400.0
2013-10-29 12:10:00,11.79,11.79,11.75,11.75,208600.0,11.79,11.79,11.75,11.75,208600.0
2013-10-29 12:20:00,11.76,11.78,11.75,11.76,281800.0,11.76,11.78,11.75,11.76,281800.0
2013-10-29 12:30:00,11.75,11.77,11.75,11.77,71400.0,11.75,11.77,11.75,11.77,71400.0
2013-10-29 12:40:00,11.77,11.77,11.72,11.72,239800.0,11.77,11.77,11.72,11.72,239800.0
2013-10-29 12:50:00,11.73,11.73,11.72,11.73,139600.0,11.73,11.73,11.72,11.73,139600.0
2013-10-29 13:00:00,11.73,11.73,11.72,11.72,138600.0,11.73,11.73,11.72,11.72,138600.0
2013-10-29 13:10:00,11.72,11.75,11.7,11.73,459600.0,11.72,11.75,11.7,11.73,459600.0
2013-10-29 13:20:00,11.72,11.74,11.72,11.73,186300.0,11.72,11.74,11.72,11.73,186300.0
2013-10-29 13:30:00,11.73,11.73,11.72,11.72,76400.0,11.73,11.73,11.72,11.72,76400.0
2013-10-29 13:40:00,11.72,11.73,11.72,11.72,60900.0,11.72,11.73,11.72,11.72,60900.0
2013-10-29 13:50:00,11.72,11.73,11.71,11.73,276300.0,11.72,11.73,11.71,11.73,276300.0
2013-10-29 14:00:00,11.73,11.77,11.73,11.74,752800.0,11.73,11.77,11.73,11.74,752800.0
2013-10-29 14:10:00,11.74,11.76,11.73,11.75,497900.0,11.74,11.76,11.73,11.75,497900.0
2013-10-29 14:20:00,11.75,11.78,11.74,11.77,569100.0,11.75,11.78,11.74,11.77,569100.0
2013-10-29 14:30:00,11.77,11.79,11.76,11.78,745300.0,11.77,11.79,11.76,11.78,745300.0
2013-10-29 14:40:00,11.78,11.78,11.77,11.78,96900.0,11.78,11.78,11.77,11.78,96900.0
2013-10-29 14:50:00,11.78,11.79,11.77,11.79,606600.0,11.78,11.79,11.77,11.79,606600.0
2013-10-29 15:00:00,11.79,11.79,11.78,11.78,127500.0,11.79,11.79,11.78,11.78,127500.0
2013-10-29 15:10:00,11.78,11.8,11.78,11.8,317700.0,11.78,11.8,11.78,11.8,317700.0
2013-10-29 15:20:00,11.8,11.8,11.76,11.78,511500.0,11.8,11.8,11.76,11.78,511500.0
2013-10-29 15:30:00,11.78,11.8,11.77,11.79,440000.0,11.78,11.8,11.77,11.79,440000.0
2013-10-29 15:40:00,11.79,11.8,11.78,11.78,637400.0,11.79,11.8,11.78,11.78,637400.0
2013-10-29 15:50:00,11.78,11.8,11.78,11.79,1143900.0,11.78,11.8,11.78,11.79,1143900.0
2013-10-30 09:30:00,11.74,11.88,11.74,11.86,348800.0,11.74,11.88,11.74,11.86,348800.0
2013-10-30 09:40:00,11.86,11.86,11.76,11.81,369300.0,11.86,11.86,11.76,11.81,369300.0
2013-10-30 09:50:00,11.8,11.83,11.77,11.83,360500.0,11.8,11.83,11.77,11.83,360500.0
2013-10-30 10:00:00,11.83,11.83,11.67,11.68,615000.0,11.83,11.83,11.67,11.68,615000.0
2013-10-30 10:10:00,11.68,11.71,11.67,11.71,296300.0,11.68,11.71,11.67,11.71,296300.0
2013-10-30 10:20:00,11.71,11.71,11.66,11.7,511400.0,11.71,11.71,11.66,11.7,511400.0
2013-10-30 10:30:00,11.7,11.71,11.68,11.7,895700.0,11.7,11.71,11.68,11.7,895700.0
2013-10-30 10:40:00,11.7,11.71,11.68,11.71,302300.0,11.7,11.71,11.68,11.71,302300.0
2013-10-30 10:50:00,11.71,11.76,11.71,11.74,332000.0,11.71,11.76,11.71,11.74,332000.0
2013-10-30 11:00:00,11.75,11.76,11.71,11.72,218300.0,11.75,11.76,11.71,11.72,218300.0
2013-10-30 11:10:00,11.71,11.72,11.69,11.69,105800.0,11.71,11.72,11.69,11.69,105800.0
2013-10-30 11:20:00,11.69,11.7,11.66,11.66,264600.0,11.69,11.7,11.66,11.66,264600.0
2013-10-30 11:30:00,11.66,11.67,11.62,11.63,140400.0,11.66,11.67,11.62,11.63,140400.0
2013-10-30 11:40:00,11.63,11.67,11.63,11.67,112700.0,11.63,11.67,11.63,11.67,112700.0
2013-10-30 11:50:00,11.67,11.67,11.66,11.67,61100.0,11.67,11.67,11.66,11.67,61100.0
2013-10-30 12:00:00,11.67,11.68,11.63,11.63,312300.0,11.67,11.68,11.63,11.63,312300.0
2013-10-30 12:10:00,11.63,11.65,11.62,11.65,156400.0,11.63,11.65,11.62,11.65,156400.0
2013-10-30 12:20:00,11.65,11.66,11.62,11.63,235600.0,11.65,11.66,11.62,11.63,235600.0
2013-10-30 12:30:00,11.62,11.64,11.62,11.63,124700.0,11.62,11.64,11.62,11.63,124700.0
2013-10-30 12:40:00,11.64,11.65,11.63,11.65,104800.0,11.64,11.65,11.63,11.65,104800.0
2013-10-30 12:50:00,11.65,11.66,11.65,11.66,142900.0,11.65,11.66,11.65,11.66,142900.0
2013-10-30 13:00:00,11.66,11.67,11.62,11.63,287000.0,11.66,11.67,11.62,11.63,287000.0
2013-10-30 13:10:00,11.63,11.65,11.62,11.65,96000.0,11.63,11.65,11.62,11.65,96000.0
2013-10-30 13:20:00,11.65,11.65,11.62,11.63,182800.0,11.65,11.65,11.62,11.63,182800.0
2013-10-30 13:30:00,11.63,11.64,11.62,11.64,82300.0,11.63,11.64,11.62,11.64,82300.0
2013-10-30 13:40:00,11.64,11.64,11.62,11.63,255200.0,11.64,11.64,11.62,11.63,255200.0
2013-10-30 13:50:00,11.63,11.64,11.63,11.63,126800.0,11.63,11.64,11.63,11.63,126800.0
2013-10-30 14:00:00,11.64,11.7,11.62,11.67,497100.0,11.64,11.7,11.62,11.67,497100.0
2013-10-30 14:10:00,11.66,11.67,11.58,11.58,496800.0,11.66,11.67,11.58,11.58,496800.0
2013-10-30 14:20:00,11.59,11.6,11.55,11.6,399300.0,11.59,11.6,11.55,11.6,399300.0
2013-10-30 14:30:00,11.6,11.63,11.59,11.63,107600.0,11.6,11.63,11.59,11.63,107600.0
2013-10-30 14:40:00,11.63,11.65,11.6,11.63,389200.0,11.63,11.65,11.6,11.63,389200.0
2013-10-30 14:50:00,11.63,11.68,11.62,11.68,630100.0,11.63,11.68,11.62,11.68,630100.0
2013-10-30 15:00:00,11.68,11.71,11.67,11.7,491500.0,11.68,11.71,11.67,11.7,491500.0
2013-10-30 15:10:00,11.7,11.7,11.68,11.69,143900.0,11.7,11.7,11.68,11.69,143900.0
2013-10-30 15:20:00,11.69,11.71,11.68,11.7,422500.0,11.69,11.71,11.68,11.7,422500.0
2013-10-30 15:30:00,11.7,11.71,11.69,11.71,270700.0,11.7,11.71,11.69,11.71,270700.0
2013-10-30 15:40:00,11.71,11.71,11.68,11.68,511700.0,11.71,11.71,11.68,11.68,511700.0
2013-10-30 15:50:00,11.68,11.7,11.68,11.69,693500.0,11.68,11.7,11.68,11.69,693500.0
2013-10-31 09:30:00,11.71,11.76,11.69,11.76,415300.0,11.71,11.76,11.69,11.76,415300.0
2013-10-31 09:40:00,11.76,11.77,11.73,11.75,216900.0,11.76,11.77,11.73,11.75,216900.0
2013-10-31 09:50:00,11.75,11.75,11.67,11.72,581400.0,11.75,11.75,11.67,11.72,581400.0
2013-10-31 10:00:00,11.71,11.71,11.65,11.67,495700.0,11.71,11.71,11.65,11.67,495700.0
2013-10-31 10:10:00,11.67,11.71,11.66,11.66,260900.0,11.67,11.71,11.66,11.66,260900.0
2013-10-31 10:20:00,11.66,11.7,11.64,11.69,222500.0,11.66,11.7,11.64,11.69,222500.0
2013-10-31 10:30:00,11.69,11.71,11.65,11.65,256800.0,11.69,11.71,11.65,11.65,256800.0
2013-10-31 10:40:00,11.66,11.7,11.65,11.69,250700.0,11.66,11.7,11.65,11.69,250700.0
2013-10-31 10:50:00,11.69,11.7,11.65,11.67,619200.0,11.69,11.7,11.65,11.67,619200.0
2013-10-31 11:00:00,11.67,11.7,11.67,11.67,167400.0,11.67,11.7,11.67,11.67,167400.0
2013-10-31 11:10:00,11.67,11.71,11.67,11.69,439300.0,11.67,11.71,11.67,11.69,439300.0
2013-10-31 11:20:00,11.69,11.73,11.69,11.72,642600.0,11.69,11.73,11.69,11.72,642600.0
2013-10-31 11:30:00,11.71,11.78,11.71,11.77,328800.0,11.71,11.78,11.71,11.77,328800.0
2013-10-31 11:40:00,11.77,11.77,11.74,11.74,344100.0,11.77,11.77,11.74,11.74,344100.0
2013-10-31 11:50:00,11.75,11.77,11.74,11.75,225300.0,11.75,11.77,11.74,11.75,225300.0
2013-10-31 12:00:00,11.75,11.75,11.74,11.75,24600.0,11.75,11.75,11.74,11.75,24600.0
2013-10-31 12:10:00,11.75,11.77,11.74,11.76,427800.0,11.75,11.77,11.74,11.76,427800.0
2013-10-31 12:20:00,11.76,11.77,11.75,11.75,115400.0,11.76,11.77,11.75,11.75,115400.0
2013-10-31 12:30:00,11.75,11.78,11.74,11.77,116600.0,11.75,11.78,11.74,11.77,116600.0
2013-10-31 12:40:00,11.78,11.8,11.76,11.77,335700.0,11.78,11.8,11.76,11.77,335700.0
2013-10-31 12:50:00,11.77,11.78,11.76,11.77,73400.0,11.77,11.78,11.76,11.77,73400.0
2013-10-31 13:00:00,11.77,11.8,11.77,11.8,345500.0,11.77,11.8,11.77,11.8,345500.0
2013-10-31 13:10:00,11.8,11.8,11.77,11.78,184700.0,11.8,11.8,11.77,11.78,184700.0
2013-10-31 13:20:00,11.78,11.79,11.76,11.77,357000.0,11.78,11.79,11.76,11.77,357000.0
2013-10-31 13:30:00,11.77,11.77,11.75,11.76,79300.0,11.77,11.77,11.75,11.76,79300.0
2013-10-31 13:40:00,11.76,11.78,11.74,11.78,276600.0,11.76,11.78,11.74,11.78,276600.0
2013-10-31 13:50:00,11.78,11.79,11.76,11.77,1902300.0,11.78,11.79,11.76,11.77,1902300.0
2013-10-31 14:00:00,11.78,11.78,11.76,11.77,125900.0,11.78,11.78,11.76,11.77,125900.0
2013-10-31 14:10:00,11.76,11.83,11.76,11.81,457000.0,11.76,11.83,11.76,11.81,457000.0
2013-10-31 14:20:00,11.82,11.82,11.79,11.79,187800.0,11.82,11.82,11.79,11.79,187800.0
2013-10-31 14:30:00,11.79,11.81,11.75,11.76,403500.0,11.79,11.81,11.75,11.76,403500.0
2013-10-31 14:40:00,11.76,11.77,11.74,11.75,527300.0,11.76,11.77,11.74,11.75,527300.0
2013-10-31 14:50:00,11.75,11.75,11.71,11.72,239200.0,11.75,11.75,11.71,11.72,239200.0
2013-10-31 15:00:00,11.71,11.72,11.69,11.69,463800.0,11.71,11.72,11.69,11.69,463800.0
2013-10-31 15:10:00,11.7,11.7,11.67,11.68,262300.0,11.7,11.7,11.67,11.68,262300.0
2013-10-31 15:20:00,11.68,11.69,11.67,11.69,250100.0,11.68,11.69,11.67,11.69,250100.0
2013-10-31 15:30:00,11.69,11.7,11.68,11.69,567100.0,11.69,11.7,11.68,11.69,567100.0
2013-10-31 15:40:00,11.69,11.71,11.67,11.69,1169500.0,11.69,11.71,11.67,11.69,1169500.0
2013-10-31 15:50:00,11.69,11.7,11.67,11.68,1764200.0,11.69,11.7,11.67,11.68,1764200.0
2013-11-01 09:30:00,11.69,11.74,11.68,11.71,276800.0,11.69,11.74,11.68,11.71,276800.0
2013-11-01 09:40:00,11.72,11.72,11.67,11.7,586000.0,11.72,11.72,11.67,11.7,586000.0
2013-11-01 09:50:00,11.7,11.75,11.69,11.7,694700.0,11.7,11.75,11.69,11.7,694700.0
2013-11-01 10:00:00,11.7,11.76,11.69,11.73,455700.0,11.7,11.76,11.69,11.73,455700.0
2013-11-01 10:10:00,11.73,11.73,11.65,11.67,592200.0,11.73,11.73,11.65,11.67,592200.0
2013-11-01 10:20:00,11.67,11.7,11.67,11.68,213400.0,11.67,11.7,11.67,11.68,213400.0
2013-11-01 10:30:00,11.68,11.71,11.68,11.69,276100.0,11.68,11.71,11.68,11.69,276100.0
2013-11-01 10:40:00,11.7,11.78,11.68,11.78,176900.0,11.7,11.78,11.68,11.78,176900.0
2013-11-01 10:50:00,11.78,11.82,11.78,11.8,291200.0,11.78,11.82,11.78,11.8,291200.0
2013-11-01 11:00:00,11.8,11.8,11.71,11.71,210900.0,11.8,11.8,11.71,11.71,210900.0
2013-11-01 11:10:00,11.71,11.72,11.67,11.7,335000.0,11.71,11.72,11.67,11.7,335000.0
2013-11-01 11:20:00,11.7,11.74,11.69,11.71,132700.0,11.7,11.74,11.69,11.71,132700.0
2013-11-01 11:30:00,11.71,11.74,11.7,11.74,170100.0,11.71,11.74,11.7,11.74,170100.0
2013-11-01 11:40:00,11.74,11.74,11.72,11.74,116300.0,11.74,11.74,11.72,11.74,116300.0
2013-11-01 11:50:00,11.74,11.74,11.68,11.68,177600.0,11.74,11.74,11.68,11.68,177600.0
2013-11-01 12:00:00,11.68,11.7,11.68,11.7,143300.0,11.68,11.7,11.68,11.7,143300.0
2013-11-01 12:10:00,11.69,11.72,11.68,11.68,289500.0,11.69,11.72,11.68,11.68,289500.0
2013-11-01 12:20:00,11.69,11.74,11.69,11.74,100600.0,11.69,11.74,11.69,11.74,100600.0
2013-11-01 12:30:00,11.74,11.74,11.73,11.74,132000.0,11.74,11.74,11.73,11.74,132000.0
2013-11-01 12:40:00,11.73,11.74,11.7,11.7,211400.0,11.73,11.74,11.7,11.7,211400.0
2013-11-01 12:50:00,11.71,11.71,11.7,11.7,151400.0,11.71,11.71,11.7,11.7,151400.0
2013-11-01 13:00:00,11.7,11.71,11.69,11.7,166700.0,11.7,11.71,11.69,11.7,166700.0
2013-11-01 13:10:00,11.7,11.71,11.69,11.71,81400.0,11.7,11.71,11.69,11.71,81400.0
2013-11-01 13:20:00,11.71,11.73,11.7,11.71,365900.0,11.71,11.73,11.7,11.71,365900.0
2013-11-01 13:30:00,11.71,11.72,11.7,11.71,234900.0,11.71,11.72,11.7,11.71,234900.0
2013-11-01 13:40:00,11.71,11.72,11.69,11.7,219700.0,11.71,11.72,11.69,11.7,219700.0
2013-11-01 13:50:00,11.7,11.7,11.69,11.7,50200.0,11.7,11.7,11.69,11.7,50200.0
2013-11-01 14:00:00,11.7,11.7,11.69,11.7,77800.0,11.7,11.7,11.69,11.7,77800.0
2013-11-01 14:10:00,11.7,11.7,11.69,11.7,125600.0,11.7,11.7,11.69,11.7,125600.0
2013-11-01 14:20:00,11.7,11.7,11.69,11.7,129100.0,11.7,11.7,11.69,11.7,129100.0
2013-11-01 14:30:00,11.7,11.7,11.69,11.69,157300.0,11.7,11.7,11.69,11.69,157300.0
2013-11-01 14:40:00,11.7,11.74,11.69,11.71,810800.0,11.7,11.74,11.69,11.71,810800.0
2013-11-01 14:50:00,11.72,11.73,11.68,11.68,1386400.0,11.72,11.73,11.68,11.68,1386400.0
2013-11-01 15:00:00,11.69,11.71,11.68,11.69,319500.0,11.69,11.71,11.68,11.69,319500.0
2013-11-01 15:10:00,11.7,11.71,11.69,11.7,295300.0,11.7,11.71,11.69,11.7,295300.0
2013-11-01 15:20:00,11.7,11.71,11.69,11.71,243000.0,11.7,11.71,11.69,11.71,243000.0
2013-11-01 15:30:00,11.71,11.74,11.7,11.74,233900.0,11.71,11.74,11.7,11.74,233900.0
2013-11-01 15:40:00,11.74,11.76,11.73,11.75,501000.0,11.74,11.76,11.73,11.75,501000.0
2013-11-01 15:50:00,11.74,11.77,11.74,11.74,705700.0,11.74,11.77,11.74,11.74,705700.0
2013-11-04 09:30:00,11.77,11.81,11.75,11.78,338600.0,11.77,11.81,11.75,11.78,338600.0
2013-11-04 09:40:00,11.78,11.85,11.75,11.85,647300.0,11.78,11.85,11.75,11.85,647300.0
2013-11-04 09:50:00,11.84,11.85,11.81,11.81,318600.0,11.84,11.85,11.81,11.81,318600.0
2013-11-04 10:00:00,11.81,11.85,11.8,11.85,469400.0,11.81,11.85,11.8,11.85,469400.0
2013-11-04 10:10:00,11.85,11.9,11.84,11.88,277400.0,11.85,11.9,11.84,11.88,277400.0
2013-11-04 10:20:00,11.88,11.95,11.87,11.94,489200.0,11.88,11.95,11.87,11.94,489200.0
2013-11-04 10:30:00,11.93,11.94,11.9,11.9,274800.0,11.93,11.94,11.9,11.9,274800.0
2013-11-04 10:40:00,11.9,11.97,11.87,11.95,463700.0,11.9,11.97,11.87,11.95,463700.0
2013-11-04 10:50:00,11.96,11.97,11.9,11.91,237200.0,11.96,11.97,11.9,11.91,237200.0
2013-11-04 11:00:00,11.91,11.96,11.9,11.96,413100.0,11.91,11.96,11.9,11.96,413100.0
2013-11-04 11:10:00,11.97,11.98,11.93,11.97,361500.0,11.97,11.98,11.93,11.97,361500.0
2013-11-04 11:20:00,11.97,12.03,11.96,12.01,617100.0,11.97,12.03,11.96,12.01,617100.0
2013-11-04 11:30:00,12.01,12.01,11.97,11.98,249100.0,12.01,12.01,11.97,11.98,249100.0
2013-11-04 11:40:00,11.98,12.01,11.96,11.99,239000.0,11.98,12.01,11.96,11.99,239000.0
2013-11-04 11:50:00,11.99,12.0,11.99,11.99,78800.0,11.99,12.0,11.99,11.99,78800.0
2013-11-04 12:00:00,12.0,12.0,11.99,12.0,52400.0,12.0,12.0,11.99,12.0,52400.0
2013-11-04 12:10:00,12.0,12.02,11.99,12.01,412600.0,12.0,12.02,11.99,12.01,412600.0
2013-11-04 12:20:00,12.01,12.01,11.96,11.96,289600.0,12.01,12.01,11.96,11.96,289600.0
2013-11-04 12:30:00,11.96,11.97,11.96,11.96,26200.0,11.96,11.97,11.96,11.96,26200.0
2013-11-04 12:40:00,11.96,11.97,11.93,11.93,117100.0,11.96,11.97,11.93,11.93,117100.0
2013-11-04 12:50:00,11.93,11.95,11.91,11.94,304900.0,11.93,11.95,11.91,11.94,304900.0
2013-11-04 13:00:00,11.93,11.94,11.92,11.92,159100.0,11.93,11.94,11.92,11.92,159100.0
2013-11-04 13:10:00,11.92,11.93,11.89,11.89,152000.0,11.92,11.93,11.89,11.89,152000.0
2013-11-04 13:20:00,11.89,11.94,11.89,11.93,261800.0,11.89,11.94,11.89,11.93,261800.0
2013-11-04 13:30:00,11.93,11.94,11.92,11.92,70300.0,11.93,11.94,11.92,11.92,70300.0
2013-11-04 13:40:00,11.92,11.95,11.92,11.94,188500.0,11.92,11.95,11.92,11.94,188500.0
2013-11-04 13:50:00,11.95,11.95,11.91,11.91,235900.0,11.95,11.95,11.91,11.91,235900.0
2013-11-04 14:00:00,11.92,11.94,11.91,11.94,138500.0,11.92,11.94,11.91,11.94,138500.0
2013-11-04 14:10:00,11.94,11.94,11.91,11.91,233200.0,11.94,11.94,11.91,11.91,233200.0
2013-11-04 14:20:00,11.92,11.92,11.91,11.91,132000.0,11.92,11.92,11.91,11.91,132000.0
2013-11-04 14:30:00,11.91,11.92,11.91,11.91,274700.0,11.91,11.92,11.91,11.91,274700.0
2013-11-04 14:40:00,11.91,11.94,11.89,11.9,666100.0,11.91,11.94,11.89,11.9,666100.0
2013-11-04 14:50:00,11.9,11.96,11.9,11.94,1198000.0,11.9,11.96,11.9,11.94,1198000.0
2013-11-04 15:00:00,11.94,11.96,11.94,11.95,207100.0,11.94,11.96,11.94,11.95,207100.0
2013-11-04 15:10:00,11.95,11.99,11.95,11.98,575800.0,11.95,11.99,11.95,11.98,575800.0
2013-11-04 15:20:00,11.99,12.01,11.95,12.01,303700.0,11.99,12.01,11.95,12.01,303700.0
2013-11-04 15:30:00,12.01,12.01,11.98,11.99,525100.0,12.01,12.01,11.98,11.99,525100.0
2013-11-04 15:40:00,11.99,11.99,11.98,11.99,189100.0,11.99,11.99,11.98,11.99,189100.0
2013-11-04 15:50:00,11.99,12.0,11.98,11.99,931900.0,11.99,12.0,11.98,11.99,931900.0
2013-11-05 09:30:00,11.91,11.94,11.84,11.84,294000.0,11.91,11.94,11.84,11.84,294000.0
2013-11-05 09:40:00,11.84,11.88,11.83,11.88,250700.0,11.84,11.88,11.83,11.88,250700.0
2013-11-05 09:50:00,11.88,11.88,11.83,11.86,372800.0,11.88,11.88,11.83,11.86,372800.0
2013-11-05 10:00:00,11.86,11.86,11.81,11.85,262800.0,11.86,11.86,11.81,11.85,262800.0
2013-11-05 10:10:00,11.85,11.9,11.84,11.88,329600.0,11.85,11.9,11.84,11.88,329600.0
2013-11-05 10:20:00,11.88,11.9,11.87,11.88,134400.0,11.88,11.9,11.87,11.88,134400.0
2013-11-05 10:30:00,11.88,11.93,11.88,11.9,486200.0,11.88,11.93,11.88,11.9,486200.0
2013-11-05 10:40:00,11.9,11.94,11.9,11.92,222000.0,11.9,11.94,11.9,11.92,222000.0
2013-11-05 10:50:00,11.92,11.93,11.9,11.9,303800.0,11.92,11.93,11.9,11.9,303800.0
2013-11-05 11:00:00,11.9,11.92,11.89,11.91,345700.0,11.9,11.92,11.89,11.91,345700.0
2013-11-05 11:10:00,11.92,11.93,11.91,11.93,62700.0,11.92,11.93,11.91,11.93,62700.0
2013-11-05 11:20:00,11.93,11.95,11.91,11.95,213400.0,11.93,11.95,11.91,11.95,213400.0
2013-11-05 11:30:00,11.95,11.95,11.92,11.92,216100.0,11.95,11.95,11.92,11.92,216100.0
2013-11-05 11:40:00,11.92,11.93,11.92,11.93,88900.0,11.92,11.93,11.92,11.93,88900.0
2013-11-05 11:50:00,11.92,11.96,11.92,11.93,396600.0,11.92,11.96,11.92,11.93,396600.0
2013-11-05 12:00:00,11.92,11.95,11.92,11.95,110300.0,11.92,11.95,11.92,11.95,110300.0
2013-11-05 12:10:00,11.95,11.97,11.94,11.96,227800.0,11.95,11.97,11.94,11.96,227800.0
2013-11-05 12:20:00,11.96,11.97,11.95,11.95,174700.0,11.96,11.97,11.95,11.95,174700.0
2013-11-05 12:30:00,11.96,11.96,11.94,11.94,102300.0,11.96,11.96,11.94,11.94,102300.0
2013-11-05 12:40:00,11.94,11.95,11.94,11.94,54600.0,11.94,11.95,11.94,11.94,54600.0
2013-11-05 12:50:00,11.94,11.95,11.94,11.95,124100.0,11.94,11.95,11.94,11.95,124100.0
2013-11-05 13:00:00,11.95,11.96,11.93,11.96,420900.0,11.95,11.96,11.93,11.96,420900.0
2013-11-05 13:10:00,11.96,11.98,11.94,11.95,580600.0,11.96,11.98,11.94,11.95,580600.0
2013-11-05 13:20:00,11.95,11.99,11.95,11.97,614500.0,11.95,11.99,11.95,11.97,614500.0
2013-11-05 13:30:00,11.97,11.98,11.96,11.96,127800.0,11.97,11.98,11.96,11.96,127800.0
2013-11-05 13:40:00,11.95,11.96,11.92,11.92,324200.0,11.95,11.96,11.92,11.92,324200.0
2013-11-05 13:50:00,11.92,11.93,11.91,11.93,349900.0,11.92,11.93,11.91,11.93,349900.0
2013-11-05 14:00:00,11.93,11.96,11.93,11.94,210000.0,11.93,11.96,11.93,11.94,210000.0
2013-11-05 14:10:00,11.95,11.95,11.94,11.95,62500.0,11.95,11.95,11.94,11.95,62500.0
2013-11-05 14:20:00,11.95,11.99,11.94,11.98,308700.0,11.95,11.99,11.94,11.98,308700.0
2013-11-05 14:30:00,11.97,11.98,11.95,11.95,197000.0,11.97,11.98,11.95,11.95,197000.0
2013-11-05 14:40:00,11.96,11.98,11.95,11.98,189200.0,11.96,11.98,11.95,11.98,189200.0
2013-11-05 14:50:00,11.97,11.98,11.96,11.98,245600.0,11.97,11.98,11.96,11.98,245600.0
2013-11-05 15:00:00,11.98,12.02,11.98,12.01,354600.0,11.98,12.02,11.98,12.01,354600.0
2013-11-05 15:10:00,12.01,12.03,12.0,12.03,246800.0,12.01,12.03,12.0,12.03,246800.0
2013-11-05 15:20:00,12.03,12.03,11.99,12.02,461100.0,12.03,12.03,11.99,12.02,461100.0
2013-11-05 15:30:00,12.02,12.03,12.01,12.03,373400.0,12.02,12.03,12.01,12.03,373400.0
2013-11-05 15:40:00,12.03,12.03,11.99,12.0,431600.0,12.03,12.03,11.99,12.0,431600.0
2013-11-05 15:50:00,12.01,12.01,11.99,11.99,526300.0,12.01,12.01,11.99,11.99,526300.0
2013-11-06 09:30:00,12.01,12.07,11.96,12.05,507900.0,12.01,12.07,11.96,12.05,507900.0
2013-11-06 09:40:00,12.05,12.06,12.0,12.02,547500.0,12.05,12.06,12.0,12.02,547500.0
2013-11-06 09:50:00,12.02,12.05,11.98,11.99,379100.0,12.02,12.05,11.98,11.99,379100.0
2013-11-06 10:00:00,11.98,12.01,11.94,11.99,516100.0,11.98,12.01,11.94,11.99,516100.0
2013-11-06 10:10:00,11.99,12.0,11.95,11.97,184200.0,11.99,12.0,11.95,11.97,184200.0
2013-11-06 10:20:00,11.98,11.99,11.95,11.96,227600.0,11.98,11.99,11.95,11.96,227600.0
2013-11-06 10:30:00,11.96,12.0,11.95,11.99,259600.0,11.96,12.0,11.95,11.99,259600.0
2013-11-06 10:40:00,11.99,12.0,11.96,11.96,210600.0,11.99,12.0,11.96,11.96,210600.0
2013-11-06 10:50:00,11.96,11.97,11.92,11.94,279600.0,11.96,11.97,11.92,11.94,279600.0
2013-11-06 11:00:00,11.94,11.94,11.86,11.89,697300.0,11.94,11.94,11.86,11.89,697300.0
2013-11-06 11:10:00,11.88,11.89,11.87,11.89,226500.0,11.88,11.89,11.87,11.89,226500.0
2013-11-06 11:20:00,11.88,11.91,11.88,11.91,113600.0,11.88,11.91,11.88,11.91,113600.0
2013-11-06 11:30:00,11.91,11.91,11.86,11.88,204500.0,11.91,11.91,11.86,11.88,204500.0
2013-11-06 11:40:00,11.88,11.88,11.86,11.88,161200.0,11.88,11.88,11.86,11.88,161200.0
2013-11-06 11:50:00,11.87,11.9,11.87,11.88,317700.0,11.87,11.9,11.87,11.88,317700.0
2013-11-06 12:00:00,11.88,11.9,11.87,11.87,203500.0,11.88,11.9,11.87,11.87,203500.0
2013-11-06 12:10:00,11.88,11.88,11.84,11.86,259300.0,11.88,11.88,11.84,11.86,259300.0
2013-11-06 12:20:00,11.86,11.89,11.85,11.89,99000.0,11.86,11.89,11.85,11.89,99000.0
2013-11-06 12:30:00,11.89,11.9,11.87,11.88,189400.0,11.89,11.9,11.87,11.88,189400.0
2013-11-06 12:40:00,11.88,11.89,11.86,11.89,147200.0,11.88,11.89,11.86,11.89,147200.0
2013-11-06 12:50:00,11.88,11.91,11.87,11.91,264100.0,11.88,11.91,11.87,11.91,264100.0
2013-11-06 13:00:00,11.91,11.91,11.87,11.87,322800.0,11.91,11.91,11.87,11.87,322800.0
2013-11-06 13:10:00,11.88,11.91,11.87,11.91,169200.0,11.88,11.91,11.87,11.91,169200.0
2013-11-06 13:20:00,11.91,11.93,11.9,11.93,81800.0,11.91,11.93,11.9,11.93,81800.0
2013-11-06 13:30:00,11.92,11.94,11.9,11.93,195300.0,11.92,11.94,11.9,11.93,195300.0
2013-11-06 13:40:00,11.93,11.94,11.9,11.91,148500.0,11.93,11.94,11.9,11.91,148500.0
2013-11-06 13:50:00,11.91,11.92,11.89,11.91,187500.0,11.91,11.92,11.89,11.91,187500.0
2013-11-06 14:00:00,11.91,11.92,11.89,11.89,170100.0,11.91,11.92,11.89,11.89,170100.0
2013-11-06 14:10:00,11.89,11.91,11.89,11.91,130300.0,11.89,11.91,11.89,11.91,130300.0
2013-11-06 14:20:00,11.91,11.93,11.9,11.93,266100.0,11.91,11.93,11.9,11.93,266100.0
2013-11-06 14:30:00,11.93,11.94,11.91,11.93,319500.0,11.93,11.94,11.91,11.93,319500.0
2013-11-06 14:40:00,11.93,11.93,11.92,11.93,74600.0,11.93,11.93,11.92,11.93,74600.0
2013-11-06 14:50:00,11.93,11.93,11.92,11.93,74000.0,11.93,11.93,11.92,11.93,74000.0
2013-11-06 15:00:00,11.93,11.93,11.91,11.92,221500.0,11.93,11.93,11.91,11.92,221500.0
2013-11-06 15:10:00,11.92,11.92,11.88,11.9,355700.0,11.92,11.92,11.88,11.9,355700.0
2013-11-06 15:20:00,11.9,11.9,11.89,11.9,159900.0,11.9,11.9,11.89,11.9,159900.0
2013-11-06 15:30:00,11.9,11.9,11.89,11.9,160400.0,11.9,11.9,11.89,11.9,160400.0
2013-11-06 15:40:00,11.9,11.9,11.89,11.89,210500.0,11.9,11.9,11.89,11.89,210500.0
2013-11-06 15:50:00,11.89,11.91,11.89,11.9,674600.0,11.89,11.91,11.89,11.9,674600.0
2013-11-07 09:30:00,11.91,11.94,11.86,11.93,365300.0,11.91,11.94,11.86,11.93,365300.0
2013-11-07 09:40:00,11.94,11.95,11.9,11.91,174600.0,11.94,11.95,11.9,11.91,174600.0
2013-11-07 09:50:00,11.91,11.92,11.87,11.92,495600.0,11.91,11.92,11.87,11.92,495600.0
2013-11-07 10:00:00,11.92,11.94,11.87,11.87,218300.0,11.92,11.94,11.87,11.87,218300.0
2013-11-07 10:10:00,11.87,11.88,11.77,11.77,870700.0,11.87,11.88,11.77,11.77,870700.0
2013-11-07 10:20:00,11.77,11.82,11.75,11.76,217500.0,11.77,11.82,11.75,11.76,217500.0
2013-11-07 10:30:00,11.76,11.77,11.68,11.75,1392300.0,11.76,11.77,11.68,11.75,1392300.0
2013-11-07 10:40:00,11.74,11.8,11.74,11.78,550800.0,11.74,11.8,11.74,11.78,550800.0
2013-11-07 10:50:00,11.79,11.79,11.72,11.72,274500.0,11.79,11.79,11.72,11.72,274500.0
2013-11-07 11:00:00,11.72,11.73,11.67,11.67,357700.0,11.72,11.73,11.67,11.67,357700.0
2013-11-07 11:10:00,11.68,11.69,11.63,11.63,441700.0,11.68,11.69,11.63,11.63,441700.0
2013-11-07 11:20:00,11.64,11.69,11.63,11.69,254600.0,11.64,11.69,11.63,11.69,254600.0
2013-11-07 11:30:00,11.69,11.72,11.67,11.69,177400.0,11.69,11.72,11.67,11.69,177400.0
2013-11-07 11:40:00,11.68,11.7,11.67,11.69,139800.0,11.68,11.7,11.67,11.69,139800.0
2013-11-07 11:50:00,11.7,11.71,11.69,11.7,465800.0,11.7,11.71,11.69,11.7,465800.0
2013-11-07 12:00:00,11.7,11.76,11.7,11.75,156100.0,11.7,11.76,11.7,11.75,156100.0
2013-11-07 12:10:00,11.75,11.77,11.72,11.73,287800.0,11.75,11.77,11.72,11.73,287800.0
2013-11-07 12:20:00,11.72,11.74,11.71,11.73,460900.0,11.72,11.74,11.71,11.73,460900.0
2013-11-07 12:30:00,11.74,11.76,11.73,11.75,123800.0,11.74,11.76,11.73,11.75,123800.0
2013-11-07 12:40:00,11.75,11.77,11.74,11.77,45600.0,11.75,11.77,11.74,11.77,45600.0
2013-11-07 12:50:00,11.76,11.77,11.72,11.73,149000.0,11.76,11.77,11.72,11.73,149000.0
2013-11-07 13:00:00,11.73,11.74,11.7,11.71,100700.0,11.73,11.74,11.7,11.71,100700.0
2013-11-07 13:10:00,11.7,11.74,11.69,11.71,226300.0,11.7,11.74,11.69,11.71,226300.0
2013-11-07 13:20:00,11.71,11.73,11.69,11.7,219100.0,11.71,11.73,11.69,11.7,219100.0
2013-11-07 13:30:00,11.7,11.74,11.69,11.73,170800.0,11.7,11.74,11.69,11.73,170800.0
2013-11-07 13:40:00,11.73,11.73,11.7,11.7,146700.0,11.73,11.73,11.7,11.7,146700.0
2013-11-07 13:50:00,11.7,11.73,11.7,11.71,175100.0,11.7,11.73,11.7,11.71,175100.0
2013-11-07 14:00:00,11.71,11.71,11.66,11.68,249200.0,11.71,11.71,11.66,11.68,249200.0
2013-11-07 14:10:00,11.69,11.69,11.65,11.67,302400.0,11.69,11.69,11.65,11.67,302400.0
2013-11-07 14:20:00,11.67,11.67,11.65,11.66,84100.0,11.67,11.67,11.65,11.66,84100.0
2013-11-07 14:30:00,11.65,11.66,11.6,11.65,478600.0,11.65,11.66,11.6,11.65,478600.0
2013-11-07 14:40:00,11.65,11.69,11.65,11.68,120500.0,11.65,11.69,11.65,11.68,120500.0
2013-11-07 14:50:00,11.68,11.71,11.66,11.7,126600.0,11.68,11.71,11.66,11.7,126600.0
2013-11-07 15:00:00,11.7,11.72,11.67,11.68,188400.0,11.7,11.72,11.67,11.68,188400.0
2013-11-07 15:10:00,11.69,11.7,11.67,11.69,155400.0,11.69,11.7,11.67,11.69,155400.0
2013-11-07 15:20:00,11.69,11.7,11.65,11.65,262400.0,11.69,11.7,11.65,11.65,262400.0
2013-11-07 15:30:00,11.66,11.67,11.64,11.67,274700.0,11.66,11.67,11.64,11.67,274700.0
2013-11-07 15:40:00,11.67,11.68,11.63,11.63,669600.0,11.67,11.68,11.63,11.63,669600.0
2013-11-07 15:50:00,11.63,11.66,11.63,11.65,495100.0,11.63,11.66,11.63,11.65,495100.0
2013-11-08 09:30:00,11.67,11.74,11.65,11.71,419600.0,11.67,11.74,11.65,11.71,419600.0
2013-11-08 09:40:00,11.71,11.74,11.69,11.72,544800.0,11.71,11.74,11.69,11.72,544800.0
2013-11-08 09:50:00,11.72,11.73,11.65,11.69,365600.0,11.72,11.73,11.65,11.69,365600.0
2013-11-08 10:00:00,11.7,11.75,11.69,11.75,320600.0,11.7,11.75,11.69,11.75,320600.0
2013-11-08 10:10:00,11.74,11.75,11.73,11.75,299000.0,11.74,11.75,11.73,11.75,299000.0
2013-11-08 10:20:00,11.75,11.75,11.73,11.75,194200.0,11.75,11.75,11.73,11.75,194200.0
2013-11-08 10:30:00,11.75,11.79,11.75,11.77,412300.0,11.75,11.79,11.75,11.77,412300.0
2013-11-08 10:40:00,11.77,11.77,11.71,11.73,304600.0,11.77,11.77,11.71,11.73,304600.0
2013-11-08 10:50:00,11.73,11.74,11.71,11.73,133700.0,11.73,11.74,11.71,11.73,133700.0
2013-11-08 11:00:00,11.74,11.75,11.72,11.74,255000.0,11.74,11.75,11.72,11.74,255000.0
2013-11-08 11:10:00,11.74,11.75,11.71,11.72,239600.0,11.74,11.75,11.71,11.72,239600.0
2013-11-08 11:20:00,11.72,11.73,11.71,11.72,97200.0,11.72,11.73,11.71,11.72,97200.0
2013-11-08 11:30:00,11.72,11.74,11.71,11.73,134500.0,11.72,11.74,11.71,11.73,134500.0
2013-11-08 11:40:00,11.74,11.74,11.71,11.71,99400.0,11.74,11.74,11.71,11.71,99400.0
2013-11-08 11:50:00,11.71,11.72,11.69,11.69,267300.0,11.71,11.72,11.69,11.69,267300.0
2013-11-08 12:00:00,11.69,11.72,11.69,11.72,135600.0,11.69,11.72,11.69,11.72,135600.0
2013-11-08 12:10:00,11.72,11.73,11.7,11.71,134700.0,11.72,11.73,11.7,11.71,134700.0
2013-11-08 12:20:00,11.71,11.73,11.71,11.73,78500.0,11.71,11.73,11.71,11.73,78500.0
2013-11-08 12:30:00,11.73,11.74,11.73,11.74,139200.0,11.73,11.74,11.73,11.74,139200.0
2013-11-08 12:40:00,11.73,11.75,11.72,11.72,873200.0,11.73,11.75,11.72,11.72,873200.0
2013-11-08 12:50:00,11.73,11.73,11.7,11.72,184000.0,11.73,11.73,11.7,11.72,184000.0
2013-11-08 13:00:00,11.73,11.73,11.7,11.71,85400.0,11.73,11.73,11.7,11.71,85400.0
2013-11-08 13:10:00,11.71,11.73,11.71,11.73,74300.0,11.71,11.73,11.71,11.73,74300.0
2013-11-08 13:20:00,11.73,11.75,11.72,11.75,302600.0,11.73,11.75,11.72,11.75,302600.0
2013-11-08 13:30:00,11.75,11.77,11.74,11.77,89000.0,11.75,11.77,11.74,11.77,89000.0
2013-11-08 13:40:00,11.77,11.78,11.76,11.78,100100.0,11.77,11.78,11.76,11.78,100100.0
2013-11-08 13:50:00,11.77,11.77,11.73,11.76,155900.0,11.77,11.77,11.73,11.76,155900.0
2013-11-08 14:00:00,11.76,11.77,11.75,11.76,104500.0,11.76,11.77,11.75,11.76,104500.0
2013-11-08 14:10:00,11.76,11.79,11.76,11.78,94700.0,11.76,11.79,11.76,11.78,94700.0
2013-11-08 14:20:00,11.78,11.79,11.76,11.78,280100.0,11.78,11.79,11.76,11.78,280100.0
2013-11-08 14:30:00,11.78,11.78,11.75,11.77,217800.0,11.78,11.78,11.75,11.77,217800.0
2013-11-08 14:40:00,11.77,11.78,11.76,11.78,96500.0,11.77,11.78,11.76,11.78,96500.0
2013-11-08 14:50:00,11.78,11.8,11.77,11.78,109500.0,11.78,11.8,11.77,11.78,109500.0
2013-11-08 15:00:00,11.77,11.78,11.75,11.77,218000.0,11.77,11.78,11.75,11.77,218000.0
2013-11-08 15:10:00,11.77,11.8,11.76,11.79,250700.0,11.77,11.8,11.76,11.79,250700.0
2013-11-08 15:20:00,11.79,11.83,11.78,11.81,200600.0,11.79,11.83,11.78,11.81,200600.0
2013-11-08 15:30:00,11.81,11.84,11.8,11.83,310000.0,11.81,11.84,11.8,11.83,310000.0
2013-11-08 15:40:00,11.84,11.88,11.83,11.86,407000.0,11.84,11.88,11.83,11.86,407000.0
2013-11-08 15:50:00,11.86,11.88,11.85,11.88,774600.0,11.86,11.88,11.85,11.88,774600.0
2013-11-11 09:30:00,11.9,11.99,11.83,11.99,275300.0,11.9,11.99,11.83,11.99,275300.0
2013-11-11 09:40:00,11.99,12.03,11.96,12.02,297300.0,11.99,12.03,11.96,12.02,297300.0
2013-11-11 09:50:00,12.02,12.1,12.02,12.09,371100.0,12.02,12.1,12.02,12.09,371100.0
2013-11-11 10:00:00,12.1,12.12,12.05,12.09,428900.0,12.1,12.12,12.05,12.09,428900.0
2013-11-11 10:10:00,12.08,12.15,12.07,12.12,675100.0,12.08,12.15,12.07,12.12,675100.0
2013-11-11 10:20:00,12.12,12.15,12.11,12.11,353100.0,12.12,12.15,12.11,12.11,353100.0
2013-11-11 10:30:00,12.11,12.13,12.06,12.08,288200.0,12.11,12.13,12.06,12.08,288200.0
2013-11-11 10:40:00,12.08,12.11,12.07,12.1,233400.0,12.08,12.11,12.07,12.1,233400.0
2013-11-11 10:50:00,12.1,12.13,12.1,12.13,250700.0,12.1,12.13,12.1,12.13,250700.0
2013-11-11 11:00:00,12.13,12.14,12.07,12.11,254100.0,12.13,12.14,12.07,12.11,254100.0
2013-11-11 11:10:00,12.11,12.11,12.09,12.09,133700.0,12.11,12.11,12.09,12.09,133700.0
2013-11-11 11:20:00,12.1,12.11,12.08,12.1,177800.0,12.1,12.11,12.08,12.1,177800.0
2013-11-11 11:30:00,12.1,12.1,12.06,12.07,151400.0,12.1,12.1,12.06,12.07,151400.0
2013-11-11 11:40:00,12.07,12.11,12.07,12.11,165100.0,12.07,12.11,12.07,12.11,165100.0
2013-11-11 11:50:00,12.11,12.11,12.08,12.09,105700.0,12.11,12.11,12.08,12.09,105700.0
2013-11-11 12:00:00,12.09,12.09,12.07,12.08,115700.0,12.09,12.09,12.07,12.08,115700.0
2013-11-11 12:10:00,12.08,12.1,12.07,12.09,161500.0,12.08,12.1,12.07,12.09,161500.0
2013-11-11 12:20:00,12.08,12.1,12.08,12.1,61800.0,12.08,12.1,12.08,12.1,61800.0
2013-11-11 12:30:00,12.1,12.11,12.08,12.09,176500.0,12.1,12.11,12.08,12.09,176500.0
2013-11-11 12:40:00,12.1,12.11,12.08,12.1,124100.0,12.1,12.11,12.08,12.1,124100.0
2013-11-11 12:50:00,12.1,12.11,12.09,12.11,154100.0,12.1,12.11,12.09,12.11,154100.0
2013-11-11 13:00:00,12.1,12.12,12.1,12.12,132900.0,12.1,12.12,12.1,12.12,132900.0
2013-11-11 13:10:00,12.11,12.12,12.08,12.09,120400.0,12.11,12.12,12.08,12.09,120400.0
2013-11-11 13:20:00,12.08,12.11,12.08,12.11,151100.0,12.08,12.11,12.08,12.11,151100.0
2013-11-11 13:30:00,12.11,12.12,12.1,12.1,103200.0,12.11,12.12,12.1,12.1,103200.0
2013-11-11 13:40:00,12.11,12.11,12.09,12.11,92600.0,12.11,12.11,12.09,12.11,92600.0
2013-11-11 13:50:00,12.11,12.11,12.1,12.11,75400.0,12.11,12.11,12.1,12.11,75400.0
2013-11-11 14:00:00,12.11,12.11,12.08,12.09,210600.0,12.11,12.11,12.08,12.09,210600.0
2013-11-11 14:10:00,12.09,12.1,12.08,12.09,77700.0,12.09,12.1,12.08,12.09,77700.0
2013-11-11 14:20:00,12.08,12.1,12.08,12.09,113200.0,12.08,12.1,12.08,12.09,113200.0
2013-11-11 14:30:00,12.08,12.09,12.08,12.08,152900.0,12.08,12.09,12.08,12.08,152900.0
2013-11-11 14:40:00,12.08,12.08,12.05,12.05,104300.0,12.08,12.08,12.05,12.05,104300.0
2013-11-11 14:50:00,12.05,12.06,12.03,12.04,120200.0,12.05,12.06,12.03,12.04,120200.0
2013-11-11 15:00:00,12.03,12.04,12.02,12.03,144900.0,12.03,12.04,12.02,12.03,144900.0
2013-11-11 15:10:00,12.03,12.07,12.02,12.07,184500.0,12.03,12.07,12.02,12.07,184500.0
2013-11-11 15:20:00,12.07,12.07,12.06,12.07,73200.0,12.07,12.07,12.06,12.07,73200.0
2013-11-11 15:30:00,12.07,12.07,12.06,12.07,150300.0,12.07,12.07,12.06,12.07,150300.0
2013-11-11 15:40:00,12.07,12.07,12.04,12.04,280200.0,12.07,12.07,12.04,12.04,280200.0
2013-11-11 15:50:00,12.04,12.06,12.03,12.06,582000.0,12.04,12.06,12.03,12.06,582000.0
2013-11-12 09:30:00,12.02,12.02,11.92,11.96,263600.0,12.02,12.02,11.92,11.96,263600.0
2013-11-12 09:40:00,11.97,12.02,11.97,12.01,177400.0,11.97,12.02,11.97,12.01,177400.0
2013-11-12 09:50:00,12.01,12.03,11.96,11.97,835800.0,12.01,12.03,11.96,11.97,835800.0
2013-11-12 10:00:00,11.97,11.99,11.94,11.95,153700.0,11.97,11.99,11.94,11.95,153700.0
2013-11-12 10:10:00,11.95,11.96,11.9,11.96,181700.0,11.95,11.96,11.9,11.96,181700.0
2013-11-12 10:20:00,11.96,12.0,11.95,11.98,328500.0,11.96,12.0,11.95,11.98,328500.0
2013-11-12 10:30:00,11.98,12.01,11.98,12.01,214200.0,11.98,12.01,11.98,12.01,214200.0
2013-11-12 10:40:00,12.01,12.03,12.0,12.02,67300.0,12.01,12.03,12.0,12.02,67300.0
2013-11-12 10:50:00,12.03,12.03,11.97,11.99,208500.0,12.03,12.03,11.97,11.99,208500.0
2013-11-12 11:00:00,11.99,12.03,11.99,12.01,126700.0,11.99,12.03,11.99,12.01,126700.0
2013-11-12 11:10:00,12.01,12.03,12.01,12.03,109200.0,12.01,12.03,12.01,12.03,109200.0
2013-11-12 11:20:00,12.03,12.04,12.0,12.03,201000.0,12.03,12.04,12.0,12.03,201000.0
2013-11-12 11:30:00,12.04,12.04,11.96,11.96,227300.0,12.04,12.04,11.96,11.96,227300.0
2013-11-12 11:40:00,11.97,11.99,11.95,11.95,360000.0,11.97,11.99,11.95,11.95,360000.0
2013-11-12 11:50:00,11.95,11.96,11.94,11.96,107200.0,11.95,11.96,11.94,11.96,107200.0
2013-11-12 12:00:00,11.96,11.96,11.88,11.91,226700.0,11.96,11.96,11.88,11.91,226700.0
2013-11-12 12:10:00,11.9,11.91,11.9,11.91,76200.0,11.9,11.91,11.9,11.91,76200.0
2013-11-12 12:20:00,11.91,11.91,11.87,11.89,166300.0,11.91,11.91,11.87,11.89,166300.0
2013-11-12 12:30:00,11.89,11.9,11.86,11.88,244800.0,11.89,11.9,11.86,11.88,244800.0
2013-11-12 12:40:00,11.88,11.89,11.86,11.87,139700.0,11.88,11.89,11.86,11.87,139700.0
2013-11-12 12:50:00,11.87,11.88,11.87,11.88,50300.0,11.87,11.88,11.87,11.88,50300.0
2013-11-12 13:00:00,11.87,11.9,11.87,11.9,326900.0,11.87,11.9,11.87,11.9,326900.0
2013-11-12 13:10:00,11.9,11.94,11.9,11.94,75600.0,11.9,11.94,11.9,11.94,75600.0
2013-11-12 13:20:00,11.94,11.96,11.91,11.91,154800.0,11.94,11.96,11.91,11.91,154800.0
2013-11-12 13:30:00,11.92,11.93,11.88,11.9,107000.0,11.92,11.93,11.88,11.9,107000.0
2013-11-12 13:40:00,11.9,11.91,11.89,11.91,88500.0,11.9,11.91,11.89,11.91,88500.0
2013-11-12 13:50:00,11.91,11.92,11.89,11.91,131700.0,11.91,11.92,11.89,11.91,131700.0
2013-11-12 14:00:00,11.91,11.91,11.9,11.91,40400.0,11.91,11.91,11.9,11.91,40400.0
2013-11-12 14:10:00,11.91,11.92,11.9,11.92,170400.0,11.91,11.92,11.9,11.92,170400.0
2013-11-12 14:20:00,11.91,11.92,11.89,11.9,213600.0,11.91,11.92,11.89,11.9,213600.0
2013-11-12 14:30:00,11.89,11.93,11.88,11.92,145100.0,11.89,11.93,11.88,11.92,145100.0
2013-11-12 14:40:00,11.92,11.93,11.91,11.92,122000.0,11.92,11.93,11.91,11.92,122000.0
2013-11-12 14:50:00,11.93,11.93,11.91,11.93,121000.0,11.93,11.93,11.91,11.93,121000.0
2013-11-12 15:00:00,11.93,11.95,11.93,11.95,58000.0,11.93,11.95,11.93,11.95,58000.0
2013-11-12 15:10:00,11.95,11.95,11.93,11.95,133500.0,11.95,11.95,11.93,11.95,133500.0
2013-11-12 15:20:00,11.95,11.95,11.92,11.92,147700.0,11.95,11.95,11.92,11.92,147700.0
2013-11-12 15:30:00,11.92,11.93,11.91,11.92,202600.0,11.92,11.93,11.91,11.92,202600.0
2013-11-12 15:40:00,11.91,11.92,11.9,11.91,515300.0,11.91,11.92,11.9,11.91,515300.0
2013-11-12 15:50:00,11.91,11.92,11.9,11.91,670500.0,11.91,11.92,11.9,11.91,670500.0
2013-11-13 09:30:00,11.87,11.9,11.81,11.81,156100.0,11.87,11.9,11.81,11.81,156100.0
2013-11-13 09:40:00,11.81,11.82,11.75,11.8,450200.0,11.81,11.82,11.75,11.8,450200.0
2013-11-13 09:50:00,11.8,11.85,11.8,11.82,231000.0,11.8,11.85,11.8,11.82,231000.0
2013-11-13 10:00:00,11.82,11.84,11.76,11.78,351700.0,11.82,11.84,11.76,11.78,351700.0
2013-11-13 10:10:00,11.78,11.84,11.77,11.82,272500.0,11.78,11.84,11.77,11.82,272500.0
2013-11-13 10:20:00,11.82,11.84,11.79,11.82,235600.0,11.82,11.84,11.79,11.82,235600.0
2013-11-13 10:30:00,11.82,11.84,11.79,11.8,195200.0,11.82,11.84,11.79,11.8,195200.0
2013-11-13 10:40:00,11.8,11.82,11.79,11.8,117300.0,11.8,11.82,11.79,11.8,117300.0
2013-11-13 10:50:00,11.8,11.82,11.8,11.82,43800.0,11.8,11.82,11.8,11.82,43800.0
2013-11-13 11:00:00,11.82,11.82,11.8,11.82,68900.0,11.82,11.82,11.8,11.82,68900.0
2013-11-13 11:10:00,11.82,11.82,11.77,11.78,273400.0,11.82,11.82,11.77,11.78,273400.0
2013-11-13 11:20:00,11.77,11.82,11.77,11.81,123900.0,11.77,11.82,11.77,11.81,123900.0
2013-11-13 11:30:00,11.81,11.82,11.8,11.82,28000.0,11.81,11.82,11.8,11.82,28000.0
2013-11-13 11:40:00,11.82,11.82,11.79,11.81,208500.0,11.82,11.82,11.79,11.81,208500.0
2013-11-13 11:50:00,11.81,11.82,11.8,11.82,35200.0,11.81,11.82,11.8,11.82,35200.0
2013-11-13 12:00:00,11.81,11.82,11.77,11.77,131000.0,11.81,11.82,11.77,11.77,131000.0
2013-11-13 12:10:00,11.77,11.79,11.77,11.79,93100.0,11.77,11.79,11.77,11.79,93100.0
2013-11-13 12:20:00,11.79,11.8,11.78,11.79,198400.0,11.79,11.8,11.78,11.79,198400.0
2013-11-13 12:30:00,11.8,11.8,11.79,11.79,22700.0,11.8,11.8,11.79,11.79,22700.0
2013-11-13 12:40:00,11.79,11.82,11.79,11.82,101000.0,11.79,11.82,11.79,11.82,101000.0
2013-11-13 12:50:00,11.82,11.82,11.81,11.82,30700.0,11.82,11.82,11.81,11.82,30700.0
2013-11-13 13:00:00,11.82,11.82,11.81,11.81,39600.0,11.82,11.82,11.81,11.81,39600.0
2013-11-13 13:10:00,11.82,11.82,11.8,11.8,100200.0,11.82,11.82,11.8,11.8,100200.0
2013-11-13 13:20:00,11.8,11.83,11.8,11.83,197000.0,11.8,11.83,11.8,11.83,197000.0
2013-11-13 13:30:00,11.83,11.86,11.82,11.84,208600.0,11.83,11.86,11.82,11.84,208600.0
2013-11-13 13:40:00,11.84,11.86,11.83,11.86,80900.0,11.84,11.86,11.83,11.86,80900.0
2013-11-13 13:50:00,11.86,11.87,11.86,11.87,35500.0,11.86,11.87,11.86,11.87,35500.0
2013-11-13 14:00:00,11.87,11.89,11.86,11.88,80200.0,11.87,11.89,11.86,11.88,80200.0
2013-11-13 14:10:00,11.88,11.89,11.85,11.86,186200.0,11.88,11.89,11.85,11.86,186200.0
2013-11-13 14:20:00,11.85,11.87,11.84,11.87,253600.0,11.85,11.87,11.84,11.87,253600.0
2013-11-13 14:30:00,11.87,11.87,11.84,11.85,109900.0,11.87,11.87,11.84,11.85,109900.0
2013-11-13 14:40:00,11.85,11.86,11.84,11.86,97200.0,11.85,11.86,11.84,11.86,97200.0
2013-11-13 14:50:00,11.86,11.86,11.85,11.86,74200.0,11.86,11.86,11.85,11.86,74200.0
2013-11-13 15:00:00,11.86,11.86,11.85,11.86,70200.0,11.86,11.86,11.85,11.86,70200.0
2013-11-13 15:10:00,11.86,11.87,11.85,11.87,133500.0,11.86,11.87,11.85,11.87,133500.0
2013-11-13 15:20:00,11.87,11.89,11.86,11.89,148400.0,11.87,11.89,11.86,11.89,148400.0
2013-11-13 15:30:00,11.89,11.91,11.87,11.91,253100.0,11.89,11.91,11.87,11.91,253100.0
2013-11-13 15:40:00,11.91,11.91,11.88,11.9,721800.0,11.91,11.91,11.88,11.9,721800.0
2013-11-13 15:50:00,11.89,11.93,11.89,11.92,1022900.0,11.89,11.93,11.89,11.92,1022900.0
2013-11-14 09:30:00,11.94,11.99,11.94,11.96,141100.0,11.94,11.99,11.94,11.96,141100.0
2013-11-14 09:40:00,11.96,11.96,11.92,11.92,136300.0,11.96,11.96,11.92,11.92,136300.0
2013-11-14 09:50:00,11.93,11.98,11.92,11.97,139000.0,11.93,11.98,11.92,11.97,139000.0
2013-11-14 10:00:00,11.98,11.98,11.91,11.92,156800.0,11.98,11.98,11.91,11.92,156800.0
2013-11-14 10:10:00,11.92,11.96,11.92,11.93,92700.0,11.92,11.96,11.92,11.93,92700.0
2013-11-14 10:20:00,11.93,11.94,11.89,11.91,185500.0,11.93,11.94,11.89,11.91,185500.0
2013-11-14 10:30:00,11.91,11.95,11.91,11.93,85100.0,11.91,11.95,11.91,11.93,85100.0
2013-11-14 10:40:00,11.93,11.95,11.91,11.92,222100.0,11.93,11.95,11.91,11.92,222100.0
2013-11-14 10:50:00,11.92,11.92,11.89,11.9,67400.0,11.92,11.92,11.89,11.9,67400.0
2013-11-14 11:00:00,11.91,11.93,11.9,11.91,82600.0,11.91,11.93,11.9,11.91,82600.0
2013-11-14 11:10:00,11.92,11.94,11.89,11.94,340000.0,11.92,11.94,11.89,11.94,340000.0
2013-11-14 11:20:00,11.94,11.95,11.91,11.92,271300.0,11.94,11.95,11.91,11.92,271300.0
2013-11-14 11:30:00,11.93,11.93,11.89,11.91,68800.0,11.93,11.93,11.89,11.91,68800.0
2013-11-14 11:40:00,11.91,11.93,11.91,11.93,18900.0,11.91,11.93,11.91,11.93,18900.0
2013-11-14 11:50:00,11.92,11.95,11.92,11.95,74300.0,11.92,11.95,11.92,11.95,74300.0
2013-11-14 12:00:00,11.95,11.96,11.94,11.94,203500.0,11.95,11.96,11.94,11.94,203500.0
2013-11-14 12:10:00,11.94,11.95,11.93,11.95,38300.0,11.94,11.95,11.93,11.95,38300.0
2013-11-14 12:20:00,11.95,11.95,11.93,11.94,65200.0,11.95,11.95,11.93,11.94,65200.0
2013-11-14 12:30:00,11.94,11.95,11.92,11.93,64300.0,11.94,11.95,11.92,11.93,64300.0
2013-11-14 12:40:00,11.93,11.93,11.88,11.9,269700.0,11.93,11.93,11.88,11.9,269700.0
2013-11-14 12:50:00,11.91,11.92,11.9,11.91,176600.0,11.91,11.92,11.9,11.91,176600.0
2013-11-14 13:00:00,11.91,11.93,11.9,11.9,110600.0,11.91,11.93,11.9,11.9,110600.0
2013-11-14 13:10:00,11.9,11.92,11.9,11.92,66800.0,11.9,11.92,11.9,11.92,66800.0
2013-11-14 13:20:00,11.92,11.92,11.91,11.92,11900.0,11.92,11.92,11.91,11.92,11900.0
2013-11-14 13:30:00,11.92,11.93,11.91,11.93,45700.0,11.92,11.93,11.91,11.93,45700.0
2013-11-14 13:40:00,11.93,11.95,11.93,11.94,109700.0,11.93,11.95,11.93,11.94,109700.0
2013-11-14 13:50:00,11.94,11.94,11.93,11.93,21100.0,11.94,11.94,11.93,11.93,21100.0
2013-11-14 14:00:00,11.94,11.96,11.94,11.96,70300.0,11.94,11.96,11.94,11.96,70300.0
2013-11-14 14:10:00,11.95,11.97,11.95,11.97,36400.0,11.95,11.97,11.95,11.97,36400.0
2013-11-14 14:20:00,11.97,11.98,11.96,11.98,48500.0,11.97,11.98,11.96,11.98,48500.0
2013-11-14 14:30:00,11.98,11.98,11.94,11.94,186400.0,11.98,11.98,11.94,11.94,186400.0
2013-11-14 14:40:00,11.94,11.95,11.94,11.95,20200.0,11.94,11.95,11.94,11.95,20200.0
2013-11-14 14:50:00,11.94,11.95,11.9,11.92,480300.0,11.94,11.95,11.9,11.92,480300.0
2013-11-14 15:00:00,11.92,11.95,11.91,11.94,586300.0,11.92,11.95,11.91,11.94,586300.0
2013-11-14 15:10:00,11.94,11.95,11.93,11.93,80400.0,11.94,11.95,11.93,11.93,80400.0
2013-11-14 15:20:00,11.94,11.96,11.93,11.96,133400.0,11.94,11.96,11.93,11.96,133400.0
2013-11-14 15:30:00,11.96,11.96,11.95,11.96,63700.0,11.96,11.96,11.95,11.96,63700.0
2013-11-14 15:40:00,11.96,11.97,11.95,11.96,303200.0,11.96,11.97,11.95,11.96,303200.0
2013-11-14 15:50:00,11.95,11.96,11.95,11.95,312600.0,11.95,11.96,11.95,11.95,312600.0
2013-11-15 09:30:00,11.95,12.0,11.94,11.97,739400.0,11.95,12.0,11.94,11.97,739400.0
2013-11-15 09:40:00,11.97,11.98,11.95,11.97,98200.0,11.97,11.98,11.95,11.97,98200.0
2013-11-15 09:50:00,11.98,11.98,11.93,11.96,244100.0,11.98,11.98,11.93,11.96,244100.0
2013-11-15 10:00:00,11.96,11.96,11.92,11.93,181900.0,11.96,11.96,11.92,11.93,181900.0
2013-11-15 10:10:00,11.93,11.95,11.9,11.9,115000.0,11.93,11.95,11.9,11.9,115000.0
2013-11-15 10:20:00,11.91,11.95,11.9,11.93,234000.0,11.91,11.95,11.9,11.93,234000.0
2013-11-15 10:30:00,11.92,11.95,11.9,11.93,385000.0,11.92,11.95,11.9,11.93,385000.0
2013-11-15 10:40:00,11.93,11.94,11.91,11.93,246600.0,11.93,11.94,11.91,11.93,246600.0
2013-11-15 10:50:00,11.93,11.93,11.89,11.93,236000.0,11.93,11.93,11.89,11.93,236000.0
2013-11-15 11:00:00,11.93,11.96,11.93,11.95,338600.0,11.93,11.96,11.93,11.95,338600.0
2013-11-15 11:10:00,11.95,11.96,11.94,11.94,85800.0,11.95,11.96,11.94,11.94,85800.0
2013-11-15 11:20:00,11.95,11.96,11.93,11.93,110900.0,11.95,11.96,11.93,11.93,110900.0
2013-11-15 11:30:00,11.94,11.96,11.93,11.96,155200.0,11.94,11.96,11.93,11.96,155200.0
2013-11-15 11:40:00,11.96,11.96,11.94,11.95,199200.0,11.96,11.96,11.94,11.95,199200.0
2013-11-15 11:50:00,11.96,11.96,11.92,11.95,125400.0,11.96,11.96,11.92,11.95,125400.0
2013-11-15 12:00:00,11.95,11.95,11.92,11.95,147100.0,11.95,11.95,11.92,11.95,147100.0
2013-11-15 12:10:00,11.95,11.95,11.93,11.94,108200.0,11.95,11.95,11.93,11.94,108200.0
2013-11-15 12:20:00,11.94,11.94,11.93,11.94,20700.0,11.94,11.94,11.93,11.94,20700.0
2013-11-15 12:30:00,11.93,11.94,11.93,11.93,19400.0,11.93,11.94,11.93,11.93,19400.0
2013-11-15 12:40:00,11.94,11.94,11.92,11.94,78900.0,11.94,11.94,11.92,11.94,78900.0
2013-11-15 12:50:00,11.94,11.95,11.93,11.94,73800.0,11.94,11.95,11.93,11.94,73800.0
2013-11-15 13:00:00,11.94,11.94,11.93,11.94,19800.0,11.94,11.94,11.93,11.94,19800.0
2013-11-15 13:10:00,11.94,11.94,11.93,11.94,26300.0,11.94,11.94,11.93,11.94,26300.0
2013-11-15 13:20:00,11.94,11.94,11.93,11.94,16300.0,11.94,11.94,11.93,11.94,16300.0
2013-11-15 13:30:00,11.94,11.94,11.93,11.93,56600.0,11.94,11.94,11.93,11.93,56600.0
2013-11-15 13:40:00,11.93,11.94,11.87,11.9,730100.0,11.93,11.94,11.87,11.9,730100.0
2013-11-15 13:50:00,11.9,11.9,11.86,11.86,328500.0,11.9,11.9,11.86,11.86,328500.0
2013-11-15 14:00:00,11.86,11.89,11.86,11.88,86900.0,11.86,11.89,11.86,11.88,86900.0
2013-11-15 14:10:00,11.89,11.89,11.86,11.87,120700.0,11.89,11.89,11.86,11.87,120700.0
2013-11-15 14:20:00,11.87,11.88,11.86,11.88,69200.0,11.87,11.88,11.86,11.88,69200.0
2013-11-15 14:30:00,11.88,11.9,11.87,11.9,307800.0,11.88,11.9,11.87,11.9,307800.0
2013-11-15 14:40:00,11.9,11.91,11.88,11.9,184400.0,11.9,11.91,11.88,11.9,184400.0
2013-11-15 14:50:00,11.9,11.9,11.88,11.9,192300.0,11.9,11.9,11.88,11.9,192300.0
2013-11-15 15:00:00,11.9,11.91,11.88,11.91,137900.0,11.9,11.91,11.88,11.91,137900.0
2013-11-15 15:10:00,11.9,11.91,11.88,11.89,465900.0,11.9,11.91,11.88,11.89,465900.0
2013-11-15 15:20:00,11.89,11.9,11.88,11.9,226700.0,11.89,11.9,11.88,11.9,226700.0
2013-11-15 15:30:00,11.9,11.9,11.89,11.89,145300.0,11.9,11.9,11.89,11.89,145300.0
2013-11-15 15:40:00,11.9,11.9,11.89,11.9,461800.0,11.9,11.9,11.89,11.9,461800.0
2013-11-15 15:50:00,11.9,11.9,11.87,11.88,1483200.0,11.9,11.9,11.87,11.88,1483200.0
2013-11-18 09:30:00,11.88,11.98,11.88,11.93,225800.0,11.88,11.98,11.88,11.93,225800.0
2013-11-18 09:40:00,11.93,11.94,11.86,11.86,295500.0,11.93,11.94,11.86,11.86,295500.0
2013-11-18 09:50:00,11.87,11.87,11.81,11.83,455900.0,11.87,11.87,11.81,11.83,455900.0
2013-11-18 10:00:00,11.83,11.83,11.81,11.81,313700.0,11.83,11.83,11.81,11.81,313700.0
2013-11-18 10:10:00,11.82,11.82,11.77,11.79,410100.0,11.82,11.82,11.77,11.79,410100.0
2013-11-18 10:20:00,11.79,11.79,11.76,11.77,341200.0,11.79,11.79,11.76,11.77,341200.0
2013-11-18 10:30:00,11.77,11.79,11.74,11.77,437300.0,11.77,11.79,11.74,11.77,437300.0
2013-11-18 10:40:00,11.78,11.8,11.77,11.8,144100.0,11.78,11.8,11.77,11.8,144100.0
2013-11-18 10:50:00,11.79,11.83,11.79,11.81,315300.0,11.79,11.83,11.79,11.81,315300.0
2013-11-18 11:00:00,11.81,11.88,11.81,11.85,314800.0,11.81,11.88,11.81,11.85,314800.0
2013-11-18 11:10:00,11.85,11.87,11.83,11.85,145100.0,11.85,11.87,11.83,11.85,145100.0
2013-11-18 11:20:00,11.85,11.88,11.85,11.88,154100.0,11.85,11.88,11.85,11.88,154100.0
2013-11-18 11:30:00,11.88,11.88,11.84,11.85,214400.0,11.88,11.88,11.84,11.85,214400.0
2013-11-18 11:40:00,11.85,11.85,11.83,11.84,105300.0,11.85,11.85,11.83,11.84,105300.0
2013-11-18 11:50:00,11.84,11.84,11.81,11.82,142700.0,11.84,11.84,11.81,11.82,142700.0
2013-11-18 12:00:00,11.82,11.82,11.8,11.8,133600.0,11.82,11.82,11.8,11.8,133600.0
2013-11-18 12:10:00,11.8,11.81,11.79,11.79,113500.0,11.8,11.81,11.79,11.79,113500.0
2013-11-18 12:20:00,11.8,11.8,11.79,11.8,194700.0,11.8,11.8,11.79,11.8,194700.0
2013-11-18 12:30:00,11.8,11.81,11.77,11.78,418200.0,11.8,11.81,11.77,11.78,418200.0
2013-11-18 12:40:00,11.78,11.79,11.74,11.75,651400.0,11.78,11.79,11.74,11.75,651400.0
2013-11-18 12:50:00,11.75,11.76,11.73,11.73,260200.0,11.75,11.76,11.73,11.73,260200.0
2013-11-18 13:00:00,11.74,11.76,11.73,11.75,392300.0,11.74,11.76,11.73,11.75,392300.0
2013-11-18 13:10:00,11.75,11.75,11.72,11.72,269900.0,11.75,11.75,11.72,11.72,269900.0
2013-11-18 13:20:00,11.72,11.74,11.71,11.74,344400.0,11.72,11.74,11.71,11.74,344400.0
2013-11-18 13:30:00,11.74,11.75,11.73,11.74,133300.0,11.74,11.75,11.73,11.74,133300.0
2013-11-18 13:40:00,11.74,11.74,11.73,11.73,144700.0,11.74,11.74,11.73,11.73,144700.0
2013-11-18 13:50:00,11.74,11.75,11.73,11.75,157900.0,11.74,11.75,11.73,11.75,157900.0
2013-11-18 14:00:00,11.75,11.76,11.74,11.75,421200.0,11.75,11.76,11.74,11.75,421200.0
2013-11-18 14:10:00,11.75,11.75,11.72,11.74,348100.0,11.75,11.75,11.72,11.74,348100.0
2013-11-18 14:20:00,11.74,11.75,11.73,11.74,174900.0,11.74,11.75,11.73,11.74,174900.0
2013-11-18 14:30:00,11.74,11.75,11.73,11.74,130700.0,11.74,11.75,11.73,11.74,130700.0
2013-11-18 14:40:00,11.74,11.74,11.68,11.68,276900.0,11.74,11.74,11.68,11.68,276900.0
2013-11-18 14:50:00,11.69,11.69,11.67,11.68,122900.0,11.69,11.69,11.67,11.68,122900.0
2013-11-18 15:00:00,11.68,11.68,11.63,11.63,342000.0,11.68,11.68,11.63,11.63,342000.0
2013-11-18 15:10:00,11.63,11.63,11.58,11.6,401500.0,11.63,11.63,11.58,11.6,401500.0
2013-11-18 15:20:00,11.61,11.61,11.55,11.59,604900.0,11.61,11.61,11.55,11.59,604900.0
2013-11-18 15:30:00,11.59,11.59,11.56,11.57,496300.0,11.59,11.59,11.56,11.57,496300.0
2013-11-18 15:40:00,11.57,11.58,11.56,11.57,846900.0,11.57,11.58,11.56,11.57,846900.0
2013-11-18 15:50:00,11.58,11.58,11.56,11.58,912400.0,11.58,11.58,11.56,11.58,912400.0
2013-11-19 09:30:00,11.63,11.73,11.63,11.71,685800.0,11.63,11.73,11.63,11.71,685800.0
2013-11-19 09:40:00,11.71,11.73,11.69,11.73,462600.0,11.71,11.73,11.69,11.73,462600.0
2013-11-19 09:50:00,11.74,11.81,11.72,11.77,568300.0,11.74,11.81,11.72,11.77,568300.0
2013-11-19 10:00:00,11.77,11.86,11.76,11.84,480700.0,11.77,11.86,11.76,11.84,480700.0
2013-11-19 10:10:00,11.84,11.86,11.82,11.85,479000.0,11.84,11.86,11.82,11.85,479000.0
2013-11-19 10:20:00,11.85,11.88,11.84,11.87,320200.0,11.85,11.88,11.84,11.87,320200.0
2013-11-19 10:30:00,11.87,11.96,11.86,11.95,338600.0,11.87,11.96,11.86,11.95,338600.0
2013-11-19 10:40:00,11.95,11.95,11.88,11.89,719800.0,11.95,11.95,11.88,11.89,719800.0
2013-11-19 10:50:00,11.89,11.94,11.89,11.94,217000.0,11.89,11.94,11.89,11.94,217000.0
2013-11-19 11:00:00,11.94,11.96,11.93,11.94,282100.0,11.94,11.96,11.93,11.94,282100.0
2013-11-19 11:10:00,11.95,11.96,11.92,11.96,195600.0,11.95,11.96,11.92,11.96,195600.0
2013-11-19 11:20:00,11.97,11.98,11.94,11.98,230200.0,11.97,11.98,11.94,11.98,230200.0
2013-11-19 11:30:00,11.98,11.98,11.95,11.95,158400.0,11.98,11.98,11.95,11.95,158400.0
2013-11-19 11:40:00,11.94,11.96,11.92,11.95,165700.0,11.94,11.96,11.92,11.95,165700.0
2013-11-19 11:50:00,11.96,11.98,11.95,11.97,80100.0,11.96,11.98,11.95,11.97,80100.0
2013-11-19 12:00:00,11.97,12.02,11.97,11.99,359800.0,11.97,12.02,11.97,11.99,359800.0
2013-11-19 12:10:00,11.99,12.0,11.97,11.98,90300.0,11.99,12.0,11.97,11.98,90300.0
2013-11-19 12:20:00,11.97,12.0,11.96,12.0,192600.0,11.97,12.0,11.96,12.0,192600.0
2013-11-19 12:30:00,12.0,12.0,11.97,11.98,190500.0,12.0,12.0,11.97,11.98,190500.0
2013-11-19 12:40:00,11.99,12.02,11.98,12.02,185800.0,11.99,12.02,11.98,12.02,185800.0
2013-11-19 12:50:00,12.02,12.05,11.99,11.99,377600.0,12.02,12.05,11.99,11.99,377600.0
2013-11-19 13:00:00,12.0,12.0,11.98,11.99,166500.0,12.0,12.0,11.98,11.99,166500.0
2013-11-19 13:10:00,11.98,11.99,11.97,11.98,74000.0,11.98,11.99,11.97,11.98,74000.0
2013-11-19 13:20:00,11.98,11.98,11.92,11.95,329100.0,11.98,11.98,11.92,11.95,329100.0
2013-11-19 13:30:00,11.94,11.97,11.94,11.96,128900.0,11.94,11.97,11.94,11.96,128900.0
2013-11-19 13:40:00,11.96,11.99,11.94,11.94,247800.0,11.96,11.99,11.94,11.94,247800.0
2013-11-19 13:50:00,11.95,11.95,11.89,11.89,212200.0,11.95,11.95,11.89,11.89,212200.0
2013-11-19 14:00:00,11.89,11.94,11.89,11.9,400100.0,11.89,11.94,11.89,11.9,400100.0
2013-11-19 14:10:00,11.9,11.92,11.89,11.91,132200.0,11.9,11.92,11.89,11.91,132200.0
2013-11-19 14:20:00,11.92,11.92,11.9,11.91,167000.0,11.92,11.92,11.9,11.91,167000.0
2013-11-19 14:30:00,11.9,11.96,11.9,11.96,195200.0,11.9,11.96,11.9,11.96,195200.0
2013-11-19 14:40:00,11.96,11.96,11.93,11.93,154700.0,11.96,11.96,11.93,11.93,154700.0
2013-11-19 14:50:00,11.93,11.94,11.92,11.94,118900.0,11.93,11.94,11.92,11.94,118900.0
2013-11-19 15:00:00,11.94,11.98,11.93,11.97,278100.0,11.94,11.98,11.93,11.97,278100.0
2013-11-19 15:10:00,11.97,12.0,11.96,11.99,267900.0,11.97,12.0,11.96,11.99,267900.0
2013-11-19 15:20:00,11.99,12.02,11.98,12.01,344200.0,11.99,12.02,11.98,12.01,344200.0
2013-11-19 15:30:00,12.01,12.01,11.95,11.96,513300.0,12.01,12.01,11.95,11.96,513300.0
2013-11-19 15:40:00,11.95,11.96,11.92,11.96,602800.0,11.95,11.96,11.92,11.96,602800.0
2013-11-19 15:50:00,11.96,11.96,11.94,11.95,780300.0,11.96,11.96,11.94,11.95,780300.0
2013-11-20 09:30:00,12.1,12.15,11.92,11.92,666400.0,12.1,12.15,11.92,11.92,666400.0
2013-11-20 09:40:00,11.92,11.99,11.92,11.98,343300.0,11.92,11.99,11.92,11.98,343300.0
2013-11-20 09:50:00,11.98,11.99,11.94,11.99,172900.0,11.98,11.99,11.94,11.99,172900.0
2013-11-20 10:00:00,11.99,12.0,11.96,12.0,226500.0,11.99,12.0,11.96,12.0,226500.0
2013-11-20 10:10:00,12.0,12.0,11.97,11.99,193400.0,12.0,12.0,11.97,11.99,193400.0
2013-11-20 10:20:00,12.0,12.02,11.97,11.98,328400.0,12.0,12.02,11.97,11.98,328400.0
2013-11-20 10:30:00,11.97,12.0,11.94,12.0,195900.0,11.97,12.0,11.94,12.0,195900.0
2013-11-20 10:40:00,12.0,12.03,11.99,12.03,227200.0,12.0,12.03,11.99,12.03,227200.0
2013-11-20 10:50:00,12.03,12.03,12.01,12.02,160000.0,12.03,12.03,12.01,12.02,160000.0
2013-11-20 11:00:00,12.01,12.04,12.0,12.02,305000.0,12.01,12.04,12.0,12.02,305000.0
2013-11-20 11:10:00,12.02,12.04,12.0,12.01,248100.0,12.02,12.04,12.0,12.01,248100.0
2013-11-20 11:20:00,12.01,12.04,12.01,12.03,162300.0,12.01,12.04,12.01,12.03,162300.0
2013-11-20 11:30:00,12.03,12.04,12.01,12.01,135200.0,12.03,12.04,12.01,12.01,135200.0
2013-11-20 11:40:00,12.01,12.02,12.01,12.02,60400.0,12.01,12.02,12.01,12.02,60400.0
2013-11-20 11:50:00,12.02,12.04,12.02,12.03,149300.0,12.02,12.04,12.02,12.03,149300.0
2013-11-20 12:00:00,12.03,12.03,12.02,12.03,107500.0,12.03,12.03,12.02,12.03,107500.0
2013-11-20 12:10:00,12.02,12.03,12.02,12.03,69400.0,12.02,12.03,12.02,12.03,69400.0
2013-11-20 12:20:00,12.03,12.03,12.02,12.03,61300.0,12.03,12.03,12.02,12.03,61300.0
2013-11-20 12:30:00,12.03,12.04,12.02,12.03,159200.0,12.03,12.04,12.02,12.03,159200.0
2013-11-20 12:40:00,12.03,12.04,12.02,12.03,208000.0,12.03,12.04,12.02,12.03,208000.0
2013-11-20 12:50:00,12.03,12.04,12.03,12.04,38000.0,12.03,12.04,12.03,12.04,38000.0
2013-11-20 13:00:00,12.03,12.04,12.03,12.04,293100.0,12.03,12.04,12.03,12.04,293100.0
2013-11-20 13:10:00,12.03,12.05,12.03,12.04,99000.0,12.03,12.05,12.03,12.04,99000.0
2013-11-20 13:20:00,12.05,12.06,12.04,12.04,233900.0,12.05,12.06,12.04,12.04,233900.0
2013-11-20 13:30:00,12.04,12.05,12.04,12.04,77300.0,12.04,12.05,12.04,12.04,77300.0
2013-11-20 13:40:00,12.05,12.05,12.04,12.05,137100.0,12.05,12.05,12.04,12.05,137100.0
2013-11-20 13:50:00,12.04,12.07,12.04,12.04,186700.0,12.04,12.07,12.04,12.04,186700.0
2013-11-20 14:00:00,12.04,12.05,12.0,12.04,504300.0,12.04,12.05,12.0,12.04,504300.0
2013-11-20 14:10:00,12.03,12.04,12.0,12.04,335300.0,12.03,12.04,12.0,12.04,335300.0
2013-11-20 14:20:00,12.04,12.06,12.02,12.04,219500.0,12.04,12.06,12.02,12.04,219500.0
2013-11-20 14:30:00,12.04,12.04,12.0,12.01,199400.0,12.04,12.04,12.0,12.01,199400.0
2013-11-20 14:40:00,12.01,12.02,11.99,12.02,260200.0,12.01,12.02,11.99,12.02,260200.0
2013-11-20 14:50:00,12.02,12.02,11.99,11.99,98700.0,12.02,12.02,11.99,11.99,98700.0
2013-11-20 15:00:00,12.0,12.0,11.94,11.95,305600.0,12.0,12.0,11.94,11.95,305600.0
2013-11-20 15:10:00,11.94,11.98,11.94,11.97,139500.0,11.94,11.98,11.94,11.97,139500.0
2013-11-20 15:20:00,11.98,11.99,11.96,11.97,221700.0,11.98,11.99,11.96,11.97,221700.0
2013-11-20 15:30:00,11.98,11.98,11.96,11.98,215000.0,11.98,11.98,11.96,11.98,215000.0
2013-11-20 15:40:00,11.98,12.0,11.95,11.97,329100.0,11.98,12.0,11.95,11.97,329100.0
2013-11-20 15:50:00,11.98,11.99,11.96,11.97,568700.0,11.98,11.99,11.96,11.97,568700.0
2013-11-21 09:30:00,11.99,12.04,11.96,11.98,237700.0,11.99,12.04,11.96,11.98,237700.0
2013-11-21 09:40:00,11.97,12.02,11.96,12.01,163300.0,11.97,12.02,11.96,12.01,163300.0
2013-11-21 09:50:00,12.0,12.02,11.98,12.0,256300.0,12.0,12.02,11.98,12.0,256300.0
2013-11-21 10:00:00,11.99,12.03,11.99,12.02,117500.0,11.99,12.03,11.99,12.02,117500.0
2013-11-21 10:10:00,12.03,12.04,12.01,12.02,109600.0,12.03,12.04,12.01,12.02,109600.0
2013-11-21 10:20:00,12.02,12.04,12.01,12.03,84100.0,12.02,12.04,12.01,12.03,84100.0
2013-11-21 10:30:00,12.03,12.04,12.01,12.01,135800.0,12.03,12.04,12.01,12.01,135800.0
2013-11-21 10:40:00,12.01,12.05,12.01,12.05,120700.0,12.01,12.05,12.01,12.05,120700.0
2013-11-21 10:50:00,12.04,12.05,12.03,12.03,87000.0,12.04,12.05,12.03,12.03,87000.0
2013-11-21 11:00:00,12.03,12.04,12.01,12.02,138700.0,12.03,12.04,12.01,12.02,138700.0
2013-11-21 11:10:00,12.02,12.02,11.99,11.99,163300.0,12.02,12.02,11.99,11.99,163300.0
2013-11-21 11:20:00,12.0,12.01,11.99,12.0,170900.0,12.0,12.01,11.99,12.0,170900.0
2013-11-21 11:30:00,12.01,12.02,12.0,12.01,88900.0,12.01,12.02,12.0,12.01,88900.0
2013-11-21 11:40:00,12.01,12.01,12.0,12.01,66900.0,12.01,12.01,12.0,12.01,66900.0
2013-11-21 11:50:00,12.0,12.01,12.0,12.01,74900.0,12.0,12.01,12.0,12.01,74900.0
2013-11-21 12:00:00,12.01,12.01,12.0,12.01,52900.0,12.01,12.01,12.0,12.01,52900.0
2013-11-21 12:10:00,12.01,12.01,12.0,12.01,50000.0,12.01,12.01,12.0,12.01,50000.0
2013-11-21 12:20:00,12.01,12.02,12.0,12.02,145800.0,12.01,12.02,12.0,12.02,145800.0
2013-11-21 12:30:00,12.02,12.05,12.01,12.05,121000.0,12.02,12.05,12.01,12.05,121000.0
2013-11-21 12:40:00,12.05,12.05,12.04,12.04,57000.0,12.05,12.05,12.04,12.04,57000.0
2013-11-21 12:50:00,12.05,12.05,11.99,11.99,658700.0,12.05,12.05,11.99,11.99,658700.0
2013-11-21 13:00:00,11.99,12.02,11.99,12.0,523300.0,11.99,12.02,11.99,12.0,523300.0
2013-11-21 13:10:00,12.0,12.0,11.99,12.0,53800.0,12.0,12.0,11.99,12.0,53800.0
2013-11-21 13:20:00,11.99,12.0,11.99,12.0,39000.0,11.99,12.0,11.99,12.0,39000.0
2013-11-21 13:30:00,12.0,12.0,11.99,12.0,29600.0,12.0,12.0,11.99,12.0,29600.0
2013-11-21 13:40:00,12.0,12.01,11.99,12.0,828800.0,12.0,12.01,11.99,12.0,828800.0
2013-11-21 13:50:00,12.0,12.0,11.96,11.98,706600.0,12.0,12.0,11.96,11.98,706600.0
2013-11-21 14:00:00,11.99,12.0,11.96,11.96,346900.0,11.99,12.0,11.96,11.96,346900.0
2013-11-21 14:10:00,11.97,11.99,11.96,11.98,287000.0,11.97,11.99,11.96,11.98,287000.0
2013-11-21 14:20:00,11.98,12.01,11.97,11.99,722400.0,11.98,12.01,11.97,11.99,722400.0
2013-11-21 14:30:00,11.98,12.01,11.97,11.99,751000.0,11.98,12.01,11.97,11.99,751000.0
2013-11-21 14:40:00,11.99,12.0,11.97,11.99,407800.0,11.99,12.0,11.97,11.99,407800.0
2013-11-21 14:50:00,11.99,11.99,11.97,11.97,352900.0,11.99,11.99,11.97,11.97,352900.0
2013-11-21 15:00:00,11.98,11.98,11.96,11.97,249800.0,11.98,11.98,11.96,11.97,249800.0
2013-11-21 15:10:00,11.96,11.97,11.94,11.94,972800.0,11.96,11.97,11.94,11.94,972800.0
2013-11-21 15:20:00,11.95,11.96,11.94,11.94,359100.0,11.95,11.96,11.94,11.94,359100.0
2013-11-21 15:30:00,11.95,11.95,11.93,11.94,492900.0,11.95,11.95,11.93,11.94,492900.0
2013-11-21 15:40:00,11.94,11.99,11.94,11.95,1272900.0,11.94,11.99,11.94,11.95,1272900.0
2013-11-21 15:50:00,11.94,11.97,11.93,11.94,1460500.0,11.94,11.97,11.93,11.94,1460500.0
2013-11-22 09:30:00,11.88,11.98,11.88,11.95,227500.0,11.88,11.98,11.88,11.95,227500.0
2013-11-22 09:40:00,11.96,11.99,11.93,11.99,123300.0,11.96,11.99,11.93,11.99,123300.0
2013-11-22 09:50:00,11.99,11.99,11.95,11.95,126800.0,11.99,11.99,11.95,11.95,126800.0
2013-11-22 10:00:00,11.95,11.96,11.92,11.95,148600.0,11.95,11.96,11.92,11.95,148600.0
2013-11-22 10:10:00,11.95,11.96,11.93,11.95,174500.0,11.95,11.96,11.93,11.95,174500.0
2013-11-22 10:20:00,11.96,12.0,11.95,12.0,125500.0,11.96,12.0,11.95,12.0,125500.0
2013-11-22 10:30:00,12.0,12.04,11.99,12.01,619400.0,12.0,12.04,11.99,12.01,619400.0
2013-11-22 10:40:00,12.02,12.02,11.99,12.01,677700.0,12.02,12.02,11.99,12.01,677700.0
2013-11-22 10:50:00,12.01,12.03,12.0,12.02,631300.0,12.01,12.03,12.0,12.02,631300.0
2013-11-22 11:00:00,12.02,12.03,12.01,12.02,295100.0,12.02,12.03,12.01,12.02,295100.0
2013-11-22 11:10:00,12.02,12.03,11.99,12.0,1024200.0,12.02,12.03,11.99,12.0,1024200.0
2013-11-22 11:20:00,12.0,12.02,12.0,12.02,411600.0,12.0,12.02,12.0,12.02,411600.0
2013-11-22 11:30:00,12.02,12.04,12.0,12.03,477500.0,12.02,12.04,12.0,12.03,477500.0
2013-11-22 11:40:00,12.02,12.04,12.01,12.04,1067000.0,12.02,12.04,12.01,12.04,1067000.0
2013-11-22 11:50:00,12.04,12.05,12.03,12.04,141100.0,12.04,12.05,12.03,12.04,141100.0
2013-11-22 12:00:00,12.04,12.07,12.03,12.03,244800.0,12.04,12.07,12.03,12.03,244800.0
2013-11-22 12:10:00,12.03,12.04,12.0,12.01,344800.0,12.03,12.04,12.0,12.01,344800.0
2013-11-22 12:20:00,12.01,12.01,12.0,12.01,11100.0,12.01,12.01,12.0,12.01,11100.0
2013-11-22 12:30:00,12.01,12.01,12.0,12.01,69200.0,12.01,12.01,12.0,12.01,69200.0
2013-11-22 12:40:00,12.01,12.01,12.0,12.01,17900.0,12.01,12.01,12.0,12.01,17900.0
2013-11-22 12:50:00,12.01,12.01,12.0,12.01,12600.0,12.01,12.01,12.0,12.01,12600.0
2013-11-22 13:00:00,12.01,12.01,12.0,12.0,30300.0,12.01,12.01,12.0,12.0,30300.0
2013-11-22 13:10:00,12.0,12.01,12.0,12.01,45400.0,12.0,12.01,12.0,12.01,45400.0
2013-11-22 13:20:00,12.01,12.01,12.0,12.01,25500.0,12.01,12.01,12.0,12.01,25500.0
2013-11-22 13:30:00,12.01,12.01,12.0,12.01,41000.0,12.01,12.01,12.0,12.01,41000.0
2013-11-22 13:40:00,12.0,12.01,11.98,11.99,119500.0,12.0,12.01,11.98,11.99,119500.0
2013-11-22 13:50:00,11.98,12.0,11.98,11.99,51200.0,11.98,12.0,11.98,11.99,51200.0
2013-11-22 14:00:00,12.0,12.01,11.99,12.01,84300.0,12.0,12.01,11.99,12.01,84300.0
2013-11-22 14:10:00,12.01,12.02,12.0,12.02,50700.0,12.01,12.02,12.0,12.02,50700.0
2013-11-22 14:20:00,12.02,12.04,12.01,12.04,98700.0,12.02,12.04,12.01,12.04,98700.0
2013-11-22 14:30:00,12.04,12.04,12.03,12.04,43200.0,12.04,12.04,12.03,12.04,43200.0
2013-11-22 14:40:00,12.03,12.07,12.03,12.07,151000.0,12.03,12.07,12.03,12.07,151000.0
2013-11-22 14:50:00,12.07,12.07,12.04,12.04,153600.0,12.07,12.07,12.04,12.04,153600.0
2013-11-22 15:00:00,12.04,12.05,12.04,12.05,46000.0,12.04,12.05,12.04,12.05,46000.0
2013-11-22 15:10:00,12.04,12.05,12.04,12.04,101800.0,12.04,12.05,12.04,12.04,101800.0
2013-11-22 15:20:00,12.04,12.05,12.03,12.03,197200.0,12.04,12.05,12.03,12.03,197200.0
2013-11-22 15:30:00,12.04,12.04,12.02,12.03,311400.0,12.04,12.04,12.02,12.03,311400.0
2013-11-22 15:40:00,12.03,12.05,12.02,12.03,479200.0,12.03,12.05,12.02,12.03,479200.0
2013-11-22 15:50:00,12.03,12.05,12.03,12.04,508800.0,12.03,12.05,12.03,12.04,508800.0
2013-11-25 09:30:00,12.1,12.12,12.04,12.04,334000.0,12.1,12.12,12.04,12.04,334000.0
2013-11-25 09:40:00,12.04,12.06,12.03,12.05,235300.0,12.04,12.06,12.03,12.05,235300.0
2013-11-25 09:50:00,12.06,12.06,12.0,12.03,248800.0,12.06,12.06,12.0,12.03,248800.0
2013-11-25 10:00:00,12.02,12.03,12.0,12.03,124400.0,12.02,12.03,12.0,12.03,124400.0
2013-11-25 10:10:00,12.02,12.05,12.02,12.02,102700.0,12.02,12.05,12.02,12.02,102700.0
2013-11-25 10:20:00,12.03,12.05,12.01,12.03,190200.0,12.03,12.05,12.01,12.03,190200.0
2013-11-25 10:30:00,12.03,12.05,12.01,12.01,182500.0,12.03,12.05,12.01,12.01,182500.0
2013-11-25 10:40:00,12.01,12.06,12.01,12.05,196200.0,12.01,12.06,12.01,12.05,196200.0
2013-11-25 10:50:00,12.06,12.06,12.05,12.06,61500.0,12.06,12.06,12.05,12.06,61500.0
2013-11-25 11:00:00,12.06,12.08,12.05,12.05,321800.0,12.06,12.08,12.05,12.05,321800.0
2013-11-25 11:10:00,12.05,12.06,12.05,12.05,164000.0,12.05,12.06,12.05,12.05,164000.0
2013-11-25 11:20:00,12.05,12.06,12.04,12.04,318800.0,12.05,12.06,12.04,12.04,318800.0
2013-11-25 11:30:00,12.04,12.05,12.01,12.02,289100.0,12.04,12.05,12.01,12.02,289100.0
2013-11-25 11:40:00,12.01,12.02,12.0,12.01,139900.0,12.01,12.02,12.0,12.01,139900.0
2013-11-25 11:50:00,12.01,12.01,12.0,12.01,19600.0,12.01,12.01,12.0,12.01,19600.0
2013-11-25 12:00:00,12.0,12.01,11.98,11.99,66000.0,12.0,12.01,11.98,11.99,66000.0
2013-11-25 12:10:00,11.99,11.99,11.97,11.98,34200.0,11.99,11.99,11.97,11.98,34200.0
2013-11-25 12:20:00,11.98,11.98,11.95,11.95,85200.0,11.98,11.98,11.95,11.95,85200.0
2013-11-25 12:30:00,11.96,11.98,11.95,11.97,121100.0,11.96,11.98,11.95,11.97,121100.0
2013-11-25 12:40:00,11.97,11.98,11.93,11.96,203700.0,11.97,11.98,11.93,11.96,203700.0
2013-11-25 12:50:00,11.96,11.98,11.95,11.95,112200.0,11.96,11.98,11.95,11.95,112200.0
2013-11-25 13:00:00,11.96,11.96,11.94,11.95,61300.0,11.96,11.96,11.94,11.95,61300.0
2013-11-25 13:10:00,11.95,11.96,11.94,11.96,58900.0,11.95,11.96,11.94,11.96,58900.0
2013-11-25 13:20:00,11.96,11.99,11.96,11.99,63500.0,11.96,11.99,11.96,11.99,63500.0
2013-11-25 13:30:00,11.99,11.99,11.96,11.98,102900.0,11.99,11.99,11.96,11.98,102900.0
2013-11-25 13:40:00,11.98,12.0,11.97,12.0,113200.0,11.98,12.0,11.97,12.0,113200.0
2013-11-25 13:50:00,12.0,12.0,11.99,12.0,19800.0,12.0,12.0,11.99,12.0,19800.0
2013-11-25 14:00:00,12.0,12.02,11.99,12.01,60600.0,12.0,12.02,11.99,12.01,60600.0
2013-11-25 14:10:00,12.01,12.02,11.99,12.0,420800.0,12.01,12.02,11.99,12.0,420800.0
2013-11-25 14:20:00,11.99,12.0,11.96,12.0,274100.0,11.99,12.0,11.96,12.0,274100.0
2013-11-25 14:30:00,12.0,12.0,11.97,11.97,120400.0,12.0,12.0,11.97,11.97,120400.0
2013-11-25 14:40:00,11.98,11.98,11.93,11.96,295400.0,11.98,11.98,11.93,11.96,295400.0
2013-11-25 14:50:00,11.96,11.96,11.93,11.94,256000.0,11.96,11.96,11.93,11.94,256000.0
2013-11-25 15:00:00,11.94,11.96,11.93,11.93,206200.0,11.94,11.96,11.93,11.93,206200.0
2013-11-25 15:10:00,11.93,11.95,11.92,11.94,152100.0,11.93,11.95,11.92,11.94,152100.0
2013-11-25 15:20:00,11.94,11.94,11.92,11.94,192600.0,11.94,11.94,11.92,11.94,192600.0
2013-11-25 15:30:00,11.94,11.94,11.88,11.9,301000.0,11.94,11.94,11.88,11.9,301000.0
2013-11-25 15:40:00,11.9,11.92,11.9,11.9,352400.0,11.9,11.92,11.9,11.9,352400.0
2013-11-25 15:50:00,11.9,11.91,11.89,11.9,651100.0,11.9,11.91,11.89,11.9,651100.0
2013-11-26 09:30:00,11.87,11.92,11.86,11.9,203400.0,11.87,11.92,11.86,11.9,203400.0
2013-11-26 09:40:00,11.9,11.92,11.87,11.88,194300.0,11.9,11.92,11.87,11.88,194300.0
2013-11-26 09:50:00,11.88,11.89,11.84,11.85,198900.0,11.88,11.89,11.84,11.85,198900.0
2013-11-26 10:00:00,11.85,11.88,11.8,11.81,209500.0,11.85,11.88,11.8,11.81,209500.0
2013-11-26 10:10:00,11.82,11.84,11.78,11.8,402200.0,11.82,11.84,11.78,11.8,402200.0
2013-11-26 10:20:00,11.8,11.87,11.8,11.84,192000.0,11.8,11.87,11.8,11.84,192000.0
2013-11-26 10:30:00,11.83,11.85,11.82,11.83,162400.0,11.83,11.85,11.82,11.83,162400.0
2013-11-26 10:40:00,11.84,11.84,11.77,11.77,133800.0,11.84,11.84,11.77,11.77,133800.0
2013-11-26 10:50:00,11.77,11.82,11.75,11.79,229300.0,11.77,11.82,11.75,11.79,229300.0
2013-11-26 11:00:00,11.78,11.79,11.75,11.76,271100.0,11.78,11.79,11.75,11.76,271100.0
2013-11-26 11:10:00,11.76,11.84,11.76,11.82,170000.0,11.76,11.84,11.76,11.82,170000.0
2013-11-26 11:20:00,11.81,11.82,11.8,11.8,104400.0,11.81,11.82,11.8,11.8,104400.0
2013-11-26 11:30:00,11.8,11.81,11.79,11.8,340700.0,11.8,11.81,11.79,11.8,340700.0
2013-11-26 11:40:00,11.79,11.83,11.79,11.82,323700.0,11.79,11.83,11.79,11.82,323700.0
2013-11-26 11:50:00,11.83,11.84,11.8,11.8,126500.0,11.83,11.84,11.8,11.8,126500.0
2013-11-26 12:00:00,11.8,11.82,11.8,11.8,231300.0,11.8,11.82,11.8,11.8,231300.0
2013-11-26 12:10:00,11.81,11.83,11.8,11.83,98000.0,11.81,11.83,11.8,11.83,98000.0
2013-11-26 12:20:00,11.83,11.83,11.81,11.82,106700.0,11.83,11.83,11.81,11.82,106700.0
2013-11-26 12:30:00,11.82,11.82,11.81,11.81,67300.0,11.82,11.82,11.81,11.81,67300.0
2013-11-26 12:40:00,11.81,11.82,11.8,11.81,134200.0,11.81,11.82,11.8,11.81,134200.0
2013-11-26 12:50:00,11.81,11.82,11.8,11.8,73200.0,11.81,11.82,11.8,11.8,73200.0
2013-11-26 13:00:00,11.81,11.81,11.8,11.81,61700.0,11.81,11.81,11.8,11.81,61700.0
2013-11-26 13:10:00,11.8,11.81,11.8,11.8,90300.0,11.8,11.81,11.8,11.8,90300.0
2013-11-26 13:20:00,11.81,11.85,11.8,11.85,296700.0,11.81,11.85,11.8,11.85,296700.0
2013-11-26 13:30:00,11.85,11.86,11.81,11.82,318900.0,11.85,11.86,11.81,11.82,318900.0
2013-11-26 13:40:00,11.81,11.82,11.81,11.82,58000.0,11.81,11.82,11.81,11.82,58000.0
2013-11-26 13:50:00,11.81,11.82,11.81,11.82,178900.0,11.81,11.82,11.81,11.82,178900.0
2013-11-26 14:00:00,11.81,11.82,11.81,11.82,69700.0,11.81,11.82,11.81,11.82,69700.0
2013-11-26 14:10:00,11.81,11.82,11.8,11.8,278600.0,11.81,11.82,11.8,11.8,278600.0
2013-11-26 14:20:00,11.8,11.81,11.79,11.79,220400.0,11.8,11.81,11.79,11.79,220400.0
2013-11-26 14:30:00,11.79,11.8,11.78,11.8,746300.0,11.79,11.8,11.78,11.8,746300.0
2013-11-26 14:40:00,11.79,11.8,11.79,11.79,305700.0,11.79,11.8,11.79,11.79,305700.0
2013-11-26 14:50:00,11.79,11.8,11.79,11.79,411000.0,11.79,11.8,11.79,11.79,411000.0
2013-11-26 15:00:00,11.79,11.8,11.78,11.79,1143700.0,11.79,11.8,11.78,11.79,1143700.0
2013-11-26 15:10:00,11.79,11.8,11.77,11.77,455300.0,11.79,11.8,11.77,11.77,455300.0
2013-11-26 15:20:00,11.78,11.78,11.74,11.76,803500.0,11.78,11.78,11.74,11.76,803500.0
2013-11-26 15:30:00,11.76,11.78,11.76,11.77,508800.0,11.76,11.78,11.76,11.77,508800.0
2013-11-26 15:40:00,11.77,11.78,11.74,11.75,590700.0,11.77,11.78,11.74,11.75,590700.0
2013-11-26 15:50:00,11.75,11.75,11.73,11.74,1540100.0,11.75,11.75,11.73,11.74,1540100.0
2013-11-27 09:30:00,11.71,11.75,11.63,11.68,353000.0,11.71,11.75,11.63,11.68,353000.0
2013-11-27 09:40:00,11.68,11.69,11.67,11.69,210900.0,11.68,11.69,11.67,11.69,210900.0
2013-11-27 09:50:00,11.68,11.72,11.68,11.7,127000.0,11.68,11.72,11.68,11.7,127000.0
2013-11-27 10:00:00,11.69,11.72,11.68,11.7,208700.0,11.69,11.72,11.68,11.7,208700.0
2013-11-27 10:10:00,11.7,11.73,11.68,11.72,208800.0,11.7,11.73,11.68,11.72,208800.0
2013-11-27 10:20:00,11.73,11.73,11.7,11.7,106300.0,11.73,11.73,11.7,11.7,106300.0
2013-11-27 10:30:00,11.7,11.72,11.69,11.7,179900.0,11.7,11.72,11.69,11.7,179900.0
2013-11-27 10:40:00,11.7,11.71,11.69,11.69,104000.0,11.7,11.71,11.69,11.69,104000.0
2013-11-27 10:50:00,11.69,11.7,11.68,11.69,134300.0,11.69,11.7,11.68,11.69,134300.0
2013-11-27 11:00:00,11.7,11.7,11.67,11.67,92600.0,11.7,11.7,11.67,11.67,92600.0
2013-11-27 11:10:00,11.68,11.71,11.67,11.7,230900.0,11.68,11.71,11.67,11.7,230900.0
2013-11-27 11:20:00,11.7,11.7,11.67,11.68,185300.0,11.7,11.7,11.67,11.68,185300.0
2013-11-27 11:30:00,11.68,11.69,11.66,11.66,123100.0,11.68,11.69,11.66,11.66,123100.0
2013-11-27 11:40:00,11.66,11.68,11.66,11.68,132600.0,11.66,11.68,11.66,11.68,132600.0
2013-11-27 11:50:00,11.68,11.68,11.65,11.65,111700.0,11.68,11.68,11.65,11.65,111700.0
2013-11-27 12:00:00,11.65,11.66,11.63,11.65,143300.0,11.65,11.66,11.63,11.65,143300.0
2013-11-27 12:10:00,11.64,11.65,11.62,11.63,110800.0,11.64,11.65,11.62,11.63,110800.0
2013-11-27 12:20:00,11.63,11.63,11.62,11.63,191100.0,11.63,11.63,11.62,11.63,191100.0
2013-11-27 12:30:00,11.63,11.63,11.62,11.63,68700.0,11.63,11.63,11.62,11.63,68700.0
2013-11-27 12:40:00,11.63,11.63,11.62,11.63,42600.0,11.63,11.63,11.62,11.63,42600.0
2013-11-27 12:50:00,11.63,11.63,11.62,11.62,417000.0,11.63,11.63,11.62,11.62,417000.0
2013-11-27 13:00:00,11.62,11.65,11.62,11.65,173800.0,11.62,11.65,11.62,11.65,173800.0
2013-11-27 13:10:00,11.64,11.66,11.64,11.65,278200.0,11.64,11.66,11.64,11.65,278200.0
2013-11-27 13:20:00,11.65,11.68,11.65,11.68,180100.0,11.65,11.68,11.65,11.68,180100.0
2013-11-27 13:30:00,11.68,11.69,11.67,11.69,113700.0,11.68,11.69,11.67,11.69,113700.0
2013-11-27 13:40:00,11.69,11.69,11.66,11.67,111500.0,11.69,11.69,11.66,11.67,111500.0
2013-11-27 13:50:00,11.67,11.67,11.66,11.66,119600.0,11.67,11.67,11.66,11.66,119600.0
2013-11-27 14:00:00,11.67,11.7,11.66,11.7,186900.0,11.67,11.7,11.66,11.7,186900.0
2013-11-27 14:10:00,11.7,11.71,11.69,11.7,256200.0,11.7,11.71,11.69,11.7,256200.0
2013-11-27 14:20:00,11.7,11.7,11.69,11.7,210000.0,11.7,11.7,11.69,11.7,210000.0
2013-11-27 14:30:00,11.7,11.71,11.69,11.7,304100.0,11.7,11.71,11.69,11.7,304100.0
2013-11-27 14:40:00,11.7,11.7,11.69,11.7,92500.0,11.7,11.7,11.69,11.7,92500.0
2013-11-27 14:50:00,11.7,11.7,11.68,11.7,373800.0,11.7,11.7,11.68,11.7,373800.0
2013-11-27 15:00:00,11.69,11.69,11.67,11.69,297000.0,11.69,11.69,11.67,11.69,297000.0
2013-11-27 15:10:00,11.69,11.7,11.68,11.7,101000.0,11.69,11.7,11.68,11.7,101000.0
2013-11-27 15:20:00,11.69,11.7,11.67,11.68,326400.0,11.69,11.7,11.67,11.68,326400.0
2013-11-27 15:30:00,11.67,11.71,11.67,11.7,335900.0,11.67,11.71,11.67,11.7,335900.0
2013-11-27 15:40:00,11.71,11.71,11.7,11.71,308900.0,11.71,11.71,11.7,11.71,308900.0
2013-11-27 15:50:00,11.71,11.71,11.7,11.7,766800.0,11.71,11.71,11.7,11.7,766800.0
2013-11-29 09:30:00,11.72,11.77,11.67,11.74,129500.0,11.72,11.77,11.67,11.74,129500.0
2013-11-29 09:40:00,11.73,11.74,11.67,11.7,163500.0,11.73,11.74,11.67,11.7,163500.0
2013-11-29 09:50:00,11.7,11.72,11.68,11.69,178700.0,11.7,11.72,11.68,11.69,178700.0
2013-11-29 10:00:00,11.7,11.7,11.69,11.7,101700.0,11.7,11.7,11.69,11.7,101700.0
2013-11-29 10:10:00,11.7,11.7,11.69,11.7,75000.0,11.7,11.7,11.69,11.7,75000.0
2013-11-29 10:20:00,11.7,11.7,11.64,11.64,367000.0,11.7,11.7,11.64,11.64,367000.0
2013-11-29 10:30:00,11.65,11.65,11.63,11.63,144400.0,11.65,11.65,11.63,11.63,144400.0
2013-11-29 10:40:00,11.64,11.64,11.6,11.62,150900.0,11.64,11.64,11.6,11.62,150900.0
2013-11-29 10:50:00,11.62,11.62,11.61,11.62,97400.0,11.62,11.62,11.61,11.62,97400.0
2013-11-29 11:00:00,11.62,11.63,11.62,11.63,85400.0,11.62,11.63,11.62,11.63,85400.0
2013-11-29 11:10:00,11.63,11.63,11.62,11.63,67700.0,11.63,11.63,11.62,11.63,67700.0
2013-11-29 11:20:00,11.63,11.63,11.59,11.6,240500.0,11.63,11.63,11.59,11.6,240500.0
2013-11-29 11:30:00,11.6,11.62,11.59,11.62,262700.0,11.6,11.62,11.59,11.62,262700.0
2013-11-29 11:40:00,11.62,11.67,11.62,11.67,227700.0,11.62,11.67,11.62,11.67,227700.0
2013-11-29 11:50:00,11.67,11.68,11.66,11.68,243500.0,11.67,11.68,11.66,11.68,243500.0
2013-11-29 12:00:00,11.68,11.68,11.67,11.68,99000.0,11.68,11.68,11.67,11.68,99000.0
2013-11-29 12:10:00,11.68,11.69,11.67,11.69,130500.0,11.68,11.69,11.67,11.69,130500.0
2013-11-29 12:20:00,11.68,11.69,11.65,11.65,107900.0,11.68,11.69,11.65,11.65,107900.0
2013-11-29 12:30:00,11.65,11.66,11.63,11.63,184400.0,11.65,11.66,11.63,11.63,184400.0
2013-11-29 12:40:00,11.63,11.64,11.58,11.58,419900.0,11.63,11.64,11.58,11.58,419900.0
2013-11-29 12:50:00,11.58,11.61,11.55,11.59,720000.0,11.58,11.61,11.55,11.59,720000.0
2013-12-02 09:30:00,11.61,11.69,11.59,11.63,286500.0,11.61,11.69,11.59,11.63,286500.0
2013-12-02 09:40:00,11.63,11.66,11.59,11.62,126400.0,11.63,11.66,11.59,11.62,126400.0
2013-12-02 09:50:00,11.62,11.68,11.6,11.68,222800.0,11.62,11.68,11.6,11.68,222800.0
2013-12-02 10:00:00,11.68,11.74,11.67,11.74,116700.0,11.68,11.74,11.67,11.74,116700.0
2013-12-02 10:10:00,11.74,11.75,11.68,11.72,167500.0,11.74,11.75,11.68,11.72,167500.0
2013-12-02 10:20:00,11.73,11.73,11.68,11.69,122600.0,11.73,11.73,11.68,11.69,122600.0
2013-12-02 10:30:00,11.69,11.7,11.63,11.63,158500.0,11.69,11.7,11.63,11.63,158500.0
2013-12-02 10:40:00,11.63,11.65,11.61,11.65,158600.0,11.63,11.65,11.61,11.65,158600.0
2013-12-02 10:50:00,11.65,11.65,11.64,11.65,52800.0,11.65,11.65,11.64,11.65,52800.0
2013-12-02 11:00:00,11.65,11.68,11.63,11.67,226700.0,11.65,11.68,11.63,11.67,226700.0
2013-12-02 11:10:00,11.66,11.67,11.63,11.63,127100.0,11.66,11.67,11.63,11.63,127100.0
2013-12-02 11:20:00,11.63,11.65,11.6,11.61,443900.0,11.63,11.65,11.6,11.61,443900.0
2013-12-02 11:30:00,11.61,11.62,11.57,11.57,129000.0,11.61,11.62,11.57,11.57,129000.0
2013-12-02 11:40:00,11.57,11.58,11.54,11.54,162800.0,11.57,11.58,11.54,11.54,162800.0
2013-12-02 11:50:00,11.55,11.63,11.54,11.63,269500.0,11.55,11.63,11.54,11.63,269500.0
2013-12-02 12:00:00,11.63,11.65,11.61,11.61,157100.0,11.63,11.65,11.61,11.61,157100.0
2013-12-02 12:10:00,11.62,11.62,11.61,11.62,45000.0,11.62,11.62,11.61,11.62,45000.0
2013-12-02 12:20:00,11.62,11.68,11.61,11.67,319900.0,11.62,11.68,11.61,11.67,319900.0
2013-12-02 12:30:00,11.66,11.67,11.63,11.63,135500.0,11.66,11.67,11.63,11.63,135500.0
2013-12-02 12:40:00,11.63,11.67,11.62,11.67,176300.0,11.63,11.67,11.62,11.67,176300.0
2013-12-02 12:50:00,11.67,11.68,11.65,11.65,80200.0,11.67,11.68,11.65,11.65,80200.0
2013-12-02 13:00:00,11.65,11.66,11.65,11.66,78900.0,11.65,11.66,11.65,11.66,78900.0
2013-12-02 13:10:00,11.66,11.66,11.63,11.63,85900.0,11.66,11.66,11.63,11.63,85900.0
2013-12-02 13:20:00,11.63,11.64,11.61,11.62,91600.0,11.63,11.64,11.61,11.62,91600.0
2013-12-02 13:30:00,11.61,11.65,11.6,11.65,214000.0,11.61,11.65,11.6,11.65,214000.0
2013-12-02 13:40:00,11.65,11.65,11.62,11.63,76400.0,11.65,11.65,11.62,11.63,76400.0
2013-12-02 13:50:00,11.63,11.65,11.62,11.65,169000.0,11.63,11.65,11.62,11.65,169000.0
2013-12-02 14:00:00,11.65,11.67,11.64,11.65,250900.0,11.65,11.67,11.64,11.65,250900.0
2013-12-02 14:10:00,11.65,11.65,11.63,11.63,90800.0,11.65,11.65,11.63,11.63,90800.0
2013-12-02 14:20:00,11.63,11.66,11.63,11.66,114200.0,11.63,11.66,11.63,11.66,114200.0
2013-12-02 14:30:00,11.66,11.67,11.65,11.66,117000.0,11.66,11.67,11.65,11.66,117000.0
2013-12-02 14:40:00,11.67,11.67,11.64,11.65,129400.0,11.67,11.67,11.64,11.65,129400.0
2013-12-02 14:50:00,11.65,11.67,11.64,11.67,150000.0,11.65,11.67,11.64,11.67,150000.0
2013-12-02 15:00:00,11.67,11.68,11.66,11.68,111100.0,11.67,11.68,11.66,11.68,111100.0
2013-12-02 15:10:00,11.68,11.7,11.67,11.7,265100.0,11.68,11.7,11.67,11.7,265100.0
2013-12-02 15:20:00,11.69,11.7,11.63,11.63,334100.0,11.69,11.7,11.63,11.63,334100.0
2013-12-02 15:30:00,11.63,11.66,11.61,11.65,439000.0,11.63,11.66,11.61,11.65,439000.0
2013-12-02 15:40:00,11.65,11.65,11.62,11.64,353000.0,11.65,11.65,11.62,11.64,353000.0
2013-12-02 15:50:00,11.64,11.65,11.61,11.63,857500.0,11.64,11.65,11.61,11.63,857500.0
2013-12-03 09:30:00,11.59,11.62,11.55,11.57,203600.0,11.59,11.62,11.55,11.57,203600.0
2013-12-03 09:40:00,11.57,11.58,11.54,11.56,296900.0,11.57,11.58,11.54,11.56,296900.0
2013-12-03 09:50:00,11.56,11.59,11.56,11.58,458900.0,11.56,11.59,11.56,11.58,458900.0
2013-12-03 10:00:00,11.58,11.63,11.58,11.62,201200.0,11.58,11.63,11.58,11.62,201200.0
2013-12-03 10:10:00,11.62,11.66,11.62,11.63,276400.0,11.62,11.66,11.62,11.63,276400.0
2013-12-03 10:20:00,11.63,11.65,11.62,11.63,253400.0,11.63,11.65,11.62,11.63,253400.0
2013-12-03 10:30:00,11.63,11.68,11.63,11.68,95400.0,11.63,11.68,11.63,11.68,95400.0
2013-12-03 10:40:00,11.68,11.68,11.66,11.66,169500.0,11.68,11.68,11.66,11.66,169500.0
2013-12-03 10:50:00,11.66,11.68,11.64,11.68,66700.0,11.66,11.68,11.64,11.68,66700.0
2013-12-03 11:00:00,11.68,11.68,11.65,11.68,113400.0,11.68,11.68,11.65,11.68,113400.0
2013-12-03 11:10:00,11.68,11.68,11.65,11.66,108000.0,11.68,11.68,11.65,11.66,108000.0
2013-12-03 11:20:00,11.65,11.66,11.62,11.63,70500.0,11.65,11.66,11.62,11.63,70500.0
2013-12-03 11:30:00,11.63,11.65,11.61,11.65,131500.0,11.63,11.65,11.61,11.65,131500.0
2013-12-03 11:40:00,11.65,11.65,11.63,11.65,101900.0,11.65,11.65,11.63,11.65,101900.0
2013-12-03 11:50:00,11.65,11.65,11.63,11.65,132600.0,11.65,11.65,11.63,11.65,132600.0
2013-12-03 12:00:00,11.65,11.67,11.64,11.67,78300.0,11.65,11.67,11.64,11.67,78300.0
2013-12-03 12:10:00,11.67,11.67,11.66,11.67,38300.0,11.67,11.67,11.66,11.67,38300.0
2013-12-03 12:20:00,11.67,11.69,11.67,11.69,81200.0,11.67,11.69,11.67,11.69,81200.0
2013-12-03 12:30:00,11.69,11.72,11.68,11.72,107000.0,11.69,11.72,11.68,11.72,107000.0
2013-12-03 12:40:00,11.72,11.73,11.71,11.73,56800.0,11.72,11.73,11.71,11.73,56800.0
2013-12-03 12:50:00,11.73,11.73,11.68,11.69,245700.0,11.73,11.73,11.68,11.69,245700.0
2013-12-03 13:00:00,11.68,11.69,11.65,11.66,82500.0,11.68,11.69,11.65,11.66,82500.0
2013-12-03 13:10:00,11.66,11.7,11.65,11.69,340300.0,11.66,11.7,11.65,11.69,340300.0
2013-12-03 13:20:00,11.69,11.7,11.66,11.69,283400.0,11.69,11.7,11.66,11.69,283400.0
2013-12-03 13:30:00,11.69,11.72,11.69,11.71,156600.0,11.69,11.72,11.69,11.71,156600.0
2013-12-03 13:40:00,11.72,11.75,11.71,11.75,127100.0,11.72,11.75,11.71,11.75,127100.0
2013-12-03 13:50:00,11.75,11.76,11.74,11.74,239300.0,11.75,11.76,11.74,11.74,239300.0
2013-12-03 14:00:00,11.74,11.74,11.71,11.74,157600.0,11.74,11.74,11.71,11.74,157600.0
2013-12-03 14:10:00,11.74,11.74,11.71,11.71,118500.0,11.74,11.74,11.71,11.71,118500.0
2013-12-03 14:20:00,11.72,11.76,11.71,11.75,263900.0,11.72,11.76,11.71,11.75,263900.0
2013-12-03 14:30:00,11.75,11.77,11.74,11.77,97700.0,11.75,11.77,11.74,11.77,97700.0
2013-12-03 14:40:00,11.77,11.8,11.76,11.8,321700.0,11.77,11.8,11.76,11.8,321700.0
2013-12-03 14:50:00,11.79,11.8,11.77,11.78,162900.0,11.79,11.8,11.77,11.78,162900.0
2013-12-03 15:00:00,11.77,11.8,11.77,11.8,252800.0,11.77,11.8,11.77,11.8,252800.0
2013-12-03 15:10:00,11.79,11.82,11.78,11.8,437900.0,11.79,11.82,11.78,11.8,437900.0
2013-12-03 15:20:00,11.8,11.81,11.76,11.76,282300.0,11.8,11.81,11.76,11.76,282300.0
2013-12-03 15:30:00,11.77,11.81,11.76,11.81,384700.0,11.77,11.81,11.76,11.81,384700.0
2013-12-03 15:40:00,11.8,11.82,11.8,11.82,347300.0,11.8,11.82,11.8,11.82,347300.0
2013-12-03 15:50:00,11.82,11.82,11.81,11.81,644800.0,11.82,11.82,11.81,11.81,644800.0
2013-12-04 09:30:00,11.68,11.68,11.58,11.64,305500.0,11.68,11.68,11.58,11.64,305500.0
2013-12-04 09:40:00,11.64,11.65,11.61,11.62,314200.0,11.64,11.65,11.61,11.62,314200.0
2013-12-04 09:50:00,11.62,11.62,11.58,11.62,146100.0,11.62,11.62,11.58,11.62,146100.0
2013-12-04 10:00:00,11.62,11.63,11.6,11.61,277300.0,11.62,11.63,11.6,11.61,277300.0
2013-12-04 10:10:00,11.61,11.61,11.57,11.57,334600.0,11.61,11.61,11.57,11.57,334600.0
2013-12-04 10:20:00,11.57,11.59,11.56,11.56,486900.0,11.57,11.59,11.56,11.56,486900.0
2013-12-04 10:30:00,11.57,11.58,11.54,11.54,205800.0,11.57,11.58,11.54,11.54,205800.0
2013-12-04 10:40:00,11.55,11.55,11.49,11.5,411300.0,11.55,11.55,11.49,11.5,411300.0
2013-12-04 10:50:00,11.5,11.5,11.44,11.49,783800.0,11.5,11.5,11.44,11.49,783800.0
2013-12-04 11:00:00,11.49,11.5,11.47,11.48,461000.0,11.49,11.5,11.47,11.48,461000.0
2013-12-04 11:10:00,11.49,11.5,11.45,11.49,439900.0,11.49,11.5,11.45,11.49,439900.0
2013-12-04 11:20:00,11.49,11.51,11.46,11.46,168300.0,11.49,11.51,11.46,11.46,168300.0
2013-12-04 11:30:00,11.46,11.48,11.46,11.48,90200.0,11.46,11.48,11.46,11.48,90200.0
2013-12-04 11:40:00,11.48,11.49,11.46,11.46,116900.0,11.48,11.49,11.46,11.46,116900.0
2013-12-04 11:50:00,11.46,11.49,11.46,11.48,114600.0,11.46,11.49,11.46,11.48,114600.0
2013-12-04 12:00:00,11.48,11.48,11.43,11.44,383200.0,11.48,11.48,11.43,11.44,383200.0
2013-12-04 12:10:00,11.45,11.45,11.39,11.39,273800.0,11.45,11.45,11.39,11.39,273800.0
2013-12-04 12:20:00,11.39,11.42,11.37,11.39,555100.0,11.39,11.42,11.37,11.39,555100.0
2013-12-04 12:30:00,11.39,11.4,11.32,11.33,854500.0,11.39,11.4,11.32,11.33,854500.0
2013-12-04 12:40:00,11.33,11.36,11.33,11.36,656700.0,11.33,11.36,11.33,11.36,656700.0
2013-12-04 12:50:00,11.36,11.36,11.35,11.36,58600.0,11.36,11.36,11.35,11.36,58600.0
2013-12-04 13:00:00,11.36,11.36,11.3,11.3,692100.0,11.36,11.36,11.3,11.3,692100.0
2013-12-04 13:10:00,11.3,11.31,11.28,11.3,544200.0,11.3,11.31,11.28,11.3,544200.0
2013-12-04 13:20:00,11.29,11.3,11.21,11.21,1078100.0,11.29,11.3,11.21,11.21,1078100.0
2013-12-04 13:30:00,11.22,11.26,11.21,11.25,459000.0,11.22,11.26,11.21,11.25,459000.0
2013-12-04 13:40:00,11.25,11.25,11.23,11.24,256600.0,11.25,11.25,11.23,11.24,256600.0
2013-12-04 13:50:00,11.24,11.25,11.23,11.24,241700.0,11.24,11.25,11.23,11.24,241700.0
2013-12-04 14:00:00,11.24,11.25,11.23,11.24,198900.0,11.24,11.25,11.23,11.24,198900.0
2013-12-04 14:10:00,11.23,11.24,11.21,11.23,381100.0,11.23,11.24,11.21,11.23,381100.0
2013-12-04 14:20:00,11.24,11.31,11.23,11.31,318600.0,11.24,11.31,11.23,11.31,318600.0
2013-12-04 14:30:00,11.3,11.31,11.27,11.29,454400.0,11.3,11.31,11.27,11.29,454400.0
2013-12-04 14:40:00,11.29,11.3,11.27,11.28,327700.0,11.29,11.3,11.27,11.28,327700.0
2013-12-04 14:50:00,11.28,11.34,11.27,11.33,253700.0,11.28,11.34,11.27,11.33,253700.0
2013-12-04 15:00:00,11.34,11.35,11.32,11.35,281400.0,11.34,11.35,11.32,11.35,281400.0
2013-12-04 15:10:00,11.35,11.35,11.34,11.35,363300.0,11.35,11.35,11.34,11.35,363300.0
2013-12-04 15:20:00,11.35,11.37,11.35,11.36,364100.0,11.35,11.37,11.35,11.36,364100.0
2013-12-04 15:30:00,11.36,11.4,11.35,11.36,540100.0,11.36,11.4,11.35,11.36,540100.0
2013-12-04 15:40:00,11.36,11.37,11.31,11.31,1032300.0,11.36,11.37,11.31,11.31,1032300.0
2013-12-04 15:50:00,11.31,11.32,11.3,11.3,1389800.0,11.31,11.32,11.3,11.3,1389800.0
2013-12-05 09:30:00,11.23,11.34,11.2,11.32,318500.0,11.23,11.34,11.2,11.32,318500.0
2013-12-05 09:40:00,11.32,11.33,11.27,11.27,168400.0,11.32,11.33,11.27,11.27,168400.0
2013-12-05 09:50:00,11.28,11.32,11.25,11.32,215300.0,11.28,11.32,11.25,11.32,215300.0
2013-12-05 10:00:00,11.32,11.41,11.32,11.41,556800.0,11.32,11.41,11.32,11.41,556800.0
2013-12-05 10:10:00,11.41,11.41,11.35,11.35,197600.0,11.41,11.41,11.35,11.35,197600.0
2013-12-05 10:20:00,11.36,11.37,11.32,11.36,340100.0,11.36,11.37,11.32,11.36,340100.0
2013-12-05 10:30:00,11.35,11.38,11.35,11.37,203100.0,11.35,11.38,11.35,11.37,203100.0
2013-12-05 10:40:00,11.37,11.37,11.31,11.33,172400.0,11.37,11.37,11.31,11.33,172400.0
2013-12-05 10:50:00,11.33,11.36,11.33,11.35,111700.0,11.33,11.36,11.33,11.35,111700.0
2013-12-05 11:00:00,11.35,11.36,11.31,11.35,216100.0,11.35,11.36,11.31,11.35,216100.0
2013-12-05 11:10:00,11.35,11.36,11.33,11.36,131700.0,11.35,11.36,11.33,11.36,131700.0
2013-12-05 11:20:00,11.35,11.37,11.34,11.34,118600.0,11.35,11.37,11.34,11.34,118600.0
2013-12-05 11:30:00,11.34,11.35,11.3,11.32,229500.0,11.34,11.35,11.3,11.32,229500.0
2013-12-05 11:40:00,11.32,11.32,11.29,11.3,54100.0,11.32,11.32,11.29,11.3,54100.0
2013-12-05 11:50:00,11.29,11.32,11.29,11.29,120900.0,11.29,11.32,11.29,11.29,120900.0
2013-12-05 12:00:00,11.3,11.32,11.29,11.31,92500.0,11.3,11.32,11.29,11.31,92500.0
2013-12-05 12:10:00,11.3,11.31,11.29,11.3,50300.0,11.3,11.31,11.29,11.3,50300.0
2013-12-05 12:20:00,11.29,11.3,11.29,11.3,29100.0,11.29,11.3,11.29,11.3,29100.0
2013-12-05 12:30:00,11.3,11.3,11.26,11.27,186800.0,11.3,11.3,11.26,11.27,186800.0
2013-12-05 12:40:00,11.26,11.27,11.26,11.27,50600.0,11.26,11.27,11.26,11.27,50600.0
2013-12-05 12:50:00,11.26,11.27,11.25,11.26,80700.0,11.26,11.27,11.25,11.26,80700.0
2013-12-05 13:00:00,11.25,11.32,11.25,11.32,355800.0,11.25,11.32,11.25,11.32,355800.0
2013-12-05 13:10:00,11.32,11.32,11.29,11.3,122200.0,11.32,11.32,11.29,11.3,122200.0
2013-12-05 13:20:00,11.3,11.31,11.28,11.31,154400.0,11.3,11.31,11.28,11.31,154400.0
2013-12-05 13:30:00,11.31,11.35,11.3,11.35,140900.0,11.31,11.35,11.3,11.35,140900.0
2013-12-05 13:40:00,11.36,11.38,11.34,11.37,284900.0,11.36,11.38,11.34,11.37,284900.0
2013-12-05 13:50:00,11.37,11.37,11.35,11.35,109700.0,11.37,11.37,11.35,11.35,109700.0
2013-12-05 14:00:00,11.36,11.36,11.34,11.35,119100.0,11.36,11.36,11.34,11.35,119100.0
2013-12-05 14:10:00,11.35,11.35,11.31,11.32,178700.0,11.35,11.35,11.31,11.32,178700.0
2013-12-05 14:20:00,11.31,11.32,11.29,11.3,349300.0,11.31,11.32,11.29,11.3,349300.0
2013-12-05 14:30:00,11.3,11.32,11.29,11.3,231900.0,11.3,11.32,11.29,11.3,231900.0
2013-12-05 14:40:00,11.3,11.3,11.29,11.29,87400.0,11.3,11.3,11.29,11.29,87400.0
2013-12-05 14:50:00,11.29,11.31,11.27,11.3,319400.0,11.29,11.31,11.27,11.3,319400.0
2013-12-05 15:00:00,11.3,11.33,11.3,11.32,564600.0,11.3,11.33,11.3,11.32,564600.0
2013-12-05 15:10:00,11.32,11.32,11.31,11.32,78400.0,11.32,11.32,11.31,11.32,78400.0
2013-12-05 15:20:00,11.32,11.39,11.31,11.36,426300.0,11.32,11.39,11.31,11.36,426300.0
2013-12-05 15:30:00,11.36,11.37,11.35,11.37,215700.0,11.36,11.37,11.35,11.37,215700.0
2013-12-05 15:40:00,11.36,11.37,11.31,11.32,400500.0,11.36,11.37,11.31,11.32,400500.0
2013-12-05 15:50:00,11.33,11.34,11.32,11.33,619300.0,11.33,11.34,11.32,11.33,619300.0
2013-12-06 09:30:00,11.72,11.79,11.66,11.78,761600.0,11.72,11.79,11.66,11.78,761600.0
2013-12-06 09:40:00,11.78,11.83,11.75,11.77,1003900.0,11.78,11.83,11.75,11.77,1003900.0
2013-12-06 09:50:00,11.77,11.84,11.77,11.78,565000.0,11.77,11.84,11.77,11.78,565000.0
2013-12-06 10:00:00,11.79,11.84,11.78,11.8,471200.0,11.79,11.84,11.78,11.8,471200.0
2013-12-06 10:10:00,11.8,11.81,11.78,11.8,302200.0,11.8,11.81,11.78,11.8,302200.0
2013-12-06 10:20:00,11.8,11.81,11.76,11.76,381100.0,11.8,11.81,11.76,11.76,381100.0
2013-12-06 10:30:00,11.76,11.77,11.73,11.75,235100.0,11.76,11.77,11.73,11.75,235100.0
2013-12-06 10:40:00,11.75,11.78,11.73,11.77,193300.0,11.75,11.78,11.73,11.77,193300.0
2013-12-06 10:50:00,11.77,11.8,11.75,11.75,225100.0,11.77,11.8,11.75,11.75,225100.0
2013-12-06 11:00:00,11.75,11.77,11.74,11.77,222500.0,11.75,11.77,11.74,11.77,222500.0
2013-12-06 11:10:00,11.77,11.82,11.76,11.79,200300.0,11.77,11.82,11.76,11.79,200300.0
2013-12-06 11:20:00,11.79,11.8,11.77,11.78,120400.0,11.79,11.8,11.77,11.78,120400.0
2013-12-06 11:30:00,11.78,11.83,11.78,11.83,181400.0,11.78,11.83,11.78,11.83,181400.0
2013-12-06 11:40:00,11.83,11.84,11.81,11.83,167900.0,11.83,11.84,11.81,11.83,167900.0
2013-12-06 11:50:00,11.83,11.83,11.8,11.83,172000.0,11.83,11.83,11.8,11.83,172000.0
2013-12-06 12:00:00,11.83,11.83,11.81,11.82,98400.0,11.83,11.83,11.81,11.82,98400.0
2013-12-06 12:10:00,11.82,11.82,11.79,11.79,79500.0,11.82,11.82,11.79,11.79,79500.0
2013-12-06 12:20:00,11.79,11.8,11.78,11.79,146700.0,11.79,11.8,11.78,11.79,146700.0
2013-12-06 12:30:00,11.79,11.85,11.79,11.84,243000.0,11.79,11.85,11.79,11.84,243000.0
2013-12-06 12:40:00,11.85,11.86,11.81,11.84,304600.0,11.85,11.86,11.81,11.84,304600.0
2013-12-06 12:50:00,11.84,11.86,11.83,11.86,199700.0,11.84,11.86,11.83,11.86,199700.0
2013-12-06 13:00:00,11.86,11.87,11.84,11.84,126900.0,11.86,11.87,11.84,11.84,126900.0
2013-12-06 13:10:00,11.85,11.88,11.84,11.88,115000.0,11.85,11.88,11.84,11.88,115000.0
2013-12-06 13:20:00,11.88,11.88,11.84,11.84,143000.0,11.88,11.88,11.84,11.84,143000.0
2013-12-06 13:30:00,11.85,11.85,11.81,11.82,199000.0,11.85,11.85,11.81,11.82,199000.0
2013-12-06 13:40:00,11.82,11.85,11.82,11.85,94500.0,11.82,11.85,11.82,11.85,94500.0
2013-12-06 13:50:00,11.85,11.85,11.82,11.84,155400.0,11.85,11.85,11.82,11.84,155400.0
2013-12-06 14:00:00,11.83,11.86,11.83,11.86,89800.0,11.83,11.86,11.83,11.86,89800.0
2013-12-06 14:10:00,11.86,11.86,11.83,11.83,128800.0,11.86,11.86,11.83,11.83,128800.0
2013-12-06 14:20:00,11.83,11.84,11.83,11.84,62100.0,11.83,11.84,11.83,11.84,62100.0
2013-12-06 14:30:00,11.83,11.84,11.81,11.82,112900.0,11.83,11.84,11.81,11.82,112900.0
2013-12-06 14:40:00,11.82,11.82,11.81,11.81,129200.0,11.82,11.82,11.81,11.81,129200.0
2013-12-06 14:50:00,11.82,11.82,11.81,11.82,94800.0,11.82,11.82,11.81,11.82,94800.0
2013-12-06 15:00:00,11.82,11.82,11.8,11.8,274900.0,11.82,11.82,11.8,11.8,274900.0
2013-12-06 15:10:00,11.8,11.82,11.78,11.8,501900.0,11.8,11.82,11.78,11.8,501900.0
2013-12-06 15:20:00,11.8,11.82,11.8,11.82,197300.0,11.8,11.82,11.8,11.82,197300.0
2013-12-06 15:30:00,11.81,11.82,11.79,11.79,359400.0,11.81,11.82,11.79,11.79,359400.0
2013-12-06 15:40:00,11.8,11.82,11.79,11.81,290000.0,11.8,11.82,11.79,11.81,290000.0
2013-12-06 15:50:00,11.82,11.86,11.81,11.84,1383800.0,11.82,11.86,11.81,11.84,1383800.0
2013-12-09 09:30:00,11.75,11.88,11.62,11.87,454800.0,11.75,11.88,11.62,11.87,454800.0
2013-12-09 09:40:00,11.87,11.89,11.81,11.81,498200.0,11.87,11.89,11.81,11.81,498200.0
2013-12-09 09:50:00,11.81,11.83,11.79,11.81,253700.0,11.81,11.83,11.79,11.81,253700.0
2013-12-09 10:00:00,11.81,11.82,11.73,11.73,286900.0,11.81,11.82,11.73,11.73,286900.0
2013-12-09 10:10:00,11.74,11.75,11.72,11.74,204700.0,11.74,11.75,11.72,11.74,204700.0
2013-12-09 10:20:00,11.73,11.74,11.7,11.74,263800.0,11.73,11.74,11.7,11.74,263800.0
2013-12-09 10:30:00,11.74,11.79,11.73,11.79,131100.0,11.74,11.79,11.73,11.79,131100.0
2013-12-09 10:40:00,11.79,11.79,11.74,11.74,159600.0,11.79,11.79,11.74,11.74,159600.0
2013-12-09 10:50:00,11.75,11.78,11.72,11.72,169600.0,11.75,11.78,11.72,11.72,169600.0
2013-12-09 11:00:00,11.72,11.76,11.71,11.74,736700.0,11.72,11.76,11.71,11.74,736700.0
2013-12-09 11:10:00,11.73,11.74,11.68,11.68,338400.0,11.73,11.74,11.68,11.68,338400.0
2013-12-09 11:20:00,11.69,11.76,11.68,11.76,381100.0,11.69,11.76,11.68,11.76,381100.0
2013-12-09 11:30:00,11.76,11.76,11.72,11.75,291100.0,11.76,11.76,11.72,11.75,291100.0
2013-12-09 11:40:00,11.75,11.77,11.75,11.77,105600.0,11.75,11.77,11.75,11.77,105600.0
2013-12-09 11:50:00,11.77,11.79,11.76,11.79,81300.0,11.77,11.79,11.76,11.79,81300.0
2013-12-09 12:00:00,11.78,11.79,11.75,11.75,164100.0,11.78,11.79,11.75,11.75,164100.0
2013-12-09 12:10:00,11.74,11.76,11.74,11.76,97900.0,11.74,11.76,11.74,11.76,97900.0
2013-12-09 12:20:00,11.76,11.78,11.74,11.74,125600.0,11.76,11.78,11.74,11.74,125600.0
2013-12-09 12:30:00,11.74,11.79,11.74,11.78,189000.0,11.74,11.79,11.74,11.78,189000.0
2013-12-09 12:40:00,11.77,11.79,11.76,11.79,163200.0,11.77,11.79,11.76,11.79,163200.0
2013-12-09 12:50:00,11.79,11.8,11.75,11.78,207900.0,11.79,11.8,11.75,11.78,207900.0
2013-12-09 13:00:00,11.78,11.78,11.77,11.78,32500.0,11.78,11.78,11.77,11.78,32500.0
2013-12-09 13:10:00,11.78,11.78,11.75,11.76,92300.0,11.78,11.78,11.75,11.76,92300.0
2013-12-09 13:20:00,11.76,11.78,11.75,11.78,71900.0,11.76,11.78,11.75,11.78,71900.0
2013-12-09 13:30:00,11.78,11.8,11.77,11.8,124200.0,11.78,11.8,11.77,11.8,124200.0
2013-12-09 13:40:00,11.8,11.81,11.79,11.81,51100.0,11.8,11.81,11.79,11.81,51100.0
2013-12-09 13:50:00,11.8,11.82,11.8,11.82,66800.0,11.8,11.82,11.8,11.82,66800.0
2013-12-09 14:00:00,11.82,11.82,11.76,11.77,319700.0,11.82,11.82,11.76,11.77,319700.0
2013-12-09 14:10:00,11.77,11.77,11.75,11.75,60500.0,11.77,11.77,11.75,11.75,60500.0
2013-12-09 14:20:00,11.76,11.76,11.72,11.73,293100.0,11.76,11.76,11.72,11.73,293100.0
2013-12-09 14:30:00,11.73,11.75,11.73,11.74,132200.0,11.73,11.75,11.73,11.74,132200.0
2013-12-09 14:40:00,11.74,11.75,11.71,11.71,137700.0,11.74,11.75,11.71,11.71,137700.0
2013-12-09 14:50:00,11.71,11.72,11.69,11.69,160500.0,11.71,11.72,11.69,11.69,160500.0
2013-12-09 15:00:00,11.69,11.72,11.69,11.7,162600.0,11.69,11.72,11.69,11.7,162600.0
2013-12-09 15:10:00,11.71,11.72,11.69,11.71,196300.0,11.71,11.72,11.69,11.71,196300.0
2013-12-09 15:20:00,11.71,11.72,11.7,11.7,167500.0,11.71,11.72,11.7,11.7,167500.0
2013-12-09 15:30:00,11.7,11.71,11.7,11.7,152600.0,11.7,11.71,11.7,11.7,152600.0
2013-12-09 15:40:00,11.71,11.71,11.7,11.7,294000.0,11.71,11.71,11.7,11.7,294000.0
2013-12-09 15:50:00,11.7,11.72,11.67,11.71,1639900.0,11.7,11.72,11.67,11.71,1639900.0
2013-12-10 09:30:00,11.68,11.74,11.68,11.71,422600.0,11.68,11.74,11.68,11.71,422600.0
2013-12-10 09:40:00,11.71,11.73,11.7,11.73,73500.0,11.71,11.73,11.7,11.73,73500.0
2013-12-10 09:50:00,11.73,11.74,11.68,11.7,332400.0,11.73,11.74,11.68,11.7,332400.0
2013-12-10 10:00:00,11.7,11.72,11.69,11.7,87900.0,11.7,11.72,11.69,11.7,87900.0
2013-12-10 10:10:00,11.7,11.71,11.67,11.68,341300.0,11.7,11.71,11.67,11.68,341300.0
2013-12-10 10:20:00,11.68,11.7,11.65,11.69,486200.0,11.68,11.7,11.65,11.69,486200.0
2013-12-10 10:30:00,11.69,11.7,11.67,11.69,148200.0,11.69,11.7,11.67,11.69,148200.0
2013-12-10 10:40:00,11.69,11.7,11.67,11.68,86600.0,11.69,11.7,11.67,11.68,86600.0
2013-12-10 10:50:00,11.69,11.69,11.63,11.65,176000.0,11.69,11.69,11.63,11.65,176000.0
2013-12-10 11:00:00,11.65,11.65,11.62,11.65,153200.0,11.65,11.65,11.62,11.65,153200.0
2013-12-10 11:10:00,11.65,11.67,11.64,11.67,123000.0,11.65,11.67,11.64,11.67,123000.0
2013-12-10 11:20:00,11.67,11.69,11.66,11.68,270200.0,11.67,11.69,11.66,11.68,270200.0
2013-12-10 11:30:00,11.69,11.69,11.66,11.68,507200.0,11.69,11.69,11.66,11.68,507200.0
2013-12-10 11:40:00,11.68,11.68,11.67,11.68,51100.0,11.68,11.68,11.67,11.68,51100.0
2013-12-10 11:50:00,11.68,11.7,11.66,11.67,476100.0,11.68,11.7,11.66,11.67,476100.0
2013-12-10 12:00:00,11.67,11.69,11.65,11.65,162900.0,11.67,11.69,11.65,11.65,162900.0
2013-12-10 12:10:00,11.65,11.66,11.65,11.65,54700.0,11.65,11.66,11.65,11.65,54700.0
2013-12-10 12:20:00,11.65,11.66,11.65,11.66,47700.0,11.65,11.66,11.65,11.66,47700.0
2013-12-10 12:30:00,11.66,11.66,11.65,11.66,156600.0,11.66,11.66,11.65,11.66,156600.0
2013-12-10 12:40:00,11.66,11.66,11.65,11.66,54700.0,11.66,11.66,11.65,11.66,54700.0
2013-12-10 12:50:00,11.66,11.66,11.65,11.65,54600.0,11.66,11.66,11.65,11.65,54600.0
2013-12-10 13:00:00,11.65,11.66,11.62,11.63,183200.0,11.65,11.66,11.62,11.63,183200.0
2013-12-10 13:10:00,11.63,11.64,11.62,11.63,75800.0,11.63,11.64,11.62,11.63,75800.0
2013-12-10 13:20:00,11.62,11.63,11.6,11.61,88200.0,11.62,11.63,11.6,11.61,88200.0
2013-12-10 13:30:00,11.61,11.63,11.6,11.63,202300.0,11.61,11.63,11.6,11.63,202300.0
2013-12-10 13:40:00,11.63,11.63,11.59,11.59,148700.0,11.63,11.63,11.59,11.59,148700.0
2013-12-10 13:50:00,11.59,11.6,11.56,11.59,176400.0,11.59,11.6,11.56,11.59,176400.0
2013-12-10 14:00:00,11.59,11.6,11.59,11.6,65100.0,11.59,11.6,11.59,11.6,65100.0
2013-12-10 14:10:00,11.6,11.6,11.57,11.58,133200.0,11.6,11.6,11.57,11.58,133200.0
2013-12-10 14:20:00,11.57,11.6,11.56,11.6,225100.0,11.57,11.6,11.56,11.6,225100.0
2013-12-10 14:30:00,11.6,11.6,11.59,11.59,65800.0,11.6,11.6,11.59,11.59,65800.0
2013-12-10 14:40:00,11.59,11.6,11.57,11.58,110800.0,11.59,11.6,11.57,11.58,110800.0
2013-12-10 14:50:00,11.58,11.58,11.56,11.56,88900.0,11.58,11.58,11.56,11.56,88900.0
2013-12-10 15:00:00,11.56,11.61,11.56,11.6,234400.0,11.56,11.61,11.56,11.6,234400.0
2013-12-10 15:10:00,11.59,11.6,11.57,11.58,374100.0,11.59,11.6,11.57,11.58,374100.0
2013-12-10 15:20:00,11.58,11.6,11.56,11.56,327400.0,11.58,11.6,11.56,11.56,327400.0
2013-12-10 15:30:00,11.57,11.6,11.54,11.6,1730000.0,11.57,11.6,11.54,11.6,1730000.0
2013-12-10 15:40:00,11.6,11.6,11.56,11.6,642800.0,11.6,11.6,11.56,11.6,642800.0
2013-12-10 15:50:00,11.6,11.6,11.58,11.58,541700.0,11.6,11.6,11.58,11.58,541700.0
2013-12-11 09:30:00,11.53,11.56,11.46,11.48,209000.0,11.53,11.56,11.46,11.48,209000.0
2013-12-11 09:40:00,11.47,11.52,11.46,11.5,126600.0,11.47,11.52,11.46,11.5,126600.0
2013-12-11 09:50:00,11.49,11.54,11.47,11.54,174800.0,11.49,11.54,11.47,11.54,174800.0
2013-12-11 10:00:00,11.54,11.59,11.52,11.57,285100.0,11.54,11.59,11.52,11.57,285100.0
2013-12-11 10:10:00,11.57,11.62,11.57,11.59,140600.0,11.57,11.62,11.57,11.59,140600.0
2013-12-11 10:20:00,11.59,11.6,11.52,11.52,564400.0,11.59,11.6,11.52,11.52,564400.0
2013-12-11 10:30:00,11.52,11.53,11.48,11.48,141700.0,11.52,11.53,11.48,11.48,141700.0
2013-12-11 10:40:00,11.49,11.5,11.44,11.44,98500.0,11.49,11.5,11.44,11.44,98500.0
2013-12-11 10:50:00,11.45,11.46,11.44,11.44,133100.0,11.45,11.46,11.44,11.44,133100.0
2013-12-11 11:00:00,11.44,11.45,11.41,11.42,79600.0,11.44,11.45,11.41,11.42,79600.0
2013-12-11 11:10:00,11.41,11.42,11.33,11.34,356400.0,11.41,11.42,11.33,11.34,356400.0
2013-12-11 11:20:00,11.34,11.4,11.34,11.4,293300.0,11.34,11.4,11.34,11.4,293300.0
2013-12-11 11:30:00,11.39,11.4,11.35,11.37,170200.0,11.39,11.4,11.35,11.37,170200.0
2013-12-11 11:40:00,11.37,11.37,11.34,11.37,130500.0,11.37,11.37,11.34,11.37,130500.0
2013-12-11 11:50:00,11.37,11.37,11.33,11.35,105900.0,11.37,11.37,11.33,11.35,105900.0
2013-12-11 12:00:00,11.35,11.36,11.3,11.32,392300.0,11.35,11.36,11.3,11.32,392300.0
2013-12-11 12:10:00,11.32,11.32,11.25,11.26,347100.0,11.32,11.32,11.25,11.26,347100.0
2013-12-11 12:20:00,11.26,11.28,11.25,11.28,151000.0,11.26,11.28,11.25,11.28,151000.0
2013-12-11 12:30:00,11.27,11.28,11.26,11.27,144800.0,11.27,11.28,11.26,11.27,144800.0
2013-12-11 12:40:00,11.27,11.27,11.26,11.26,55300.0,11.27,11.27,11.26,11.26,55300.0
2013-12-11 12:50:00,11.27,11.29,11.27,11.28,113600.0,11.27,11.29,11.27,11.28,113600.0
2013-12-11 13:00:00,11.28,11.32,11.27,11.32,273400.0,11.28,11.32,11.27,11.32,273400.0
2013-12-11 13:10:00,11.32,11.32,11.28,11.29,141900.0,11.32,11.32,11.28,11.29,141900.0
2013-12-11 13:20:00,11.29,11.29,11.27,11.27,66100.0,11.29,11.29,11.27,11.27,66100.0
2013-12-11 13:30:00,11.27,11.28,11.26,11.28,132400.0,11.27,11.28,11.26,11.28,132400.0
2013-12-11 13:40:00,11.28,11.3,11.27,11.28,143800.0,11.28,11.3,11.27,11.28,143800.0
2013-12-11 13:50:00,11.27,11.3,11.27,11.3,110600.0,11.27,11.3,11.27,11.3,110600.0
2013-12-11 14:00:00,11.3,11.32,11.29,11.3,134100.0,11.3,11.32,11.29,11.3,134100.0
2013-12-11 14:10:00,11.3,11.31,11.24,11.27,256200.0,11.3,11.31,11.24,11.27,256200.0
2013-12-11 14:20:00,11.27,11.28,11.23,11.26,834800.0,11.27,11.28,11.23,11.26,834800.0
2013-12-11 14:30:00,11.26,11.26,11.23,11.24,279500.0,11.26,11.26,11.23,11.24,279500.0
2013-12-11 14:40:00,11.24,11.25,11.22,11.25,269100.0,11.24,11.25,11.22,11.25,269100.0
2013-12-11 14:50:00,11.24,11.25,11.22,11.22,253000.0,11.24,11.25,11.22,11.22,253000.0
2013-12-11 15:00:00,11.23,11.23,11.2,11.2,216600.0,11.23,11.23,11.2,11.2,216600.0
2013-12-11 15:10:00,11.21,11.22,11.18,11.21,383900.0,11.21,11.22,11.18,11.21,383900.0
2013-12-11 15:20:00,11.22,11.23,11.18,11.18,784200.0,11.22,11.23,11.18,11.18,784200.0
2013-12-11 15:30:00,11.18,11.22,11.16,11.18,742500.0,11.18,11.22,11.16,11.18,742500.0
2013-12-11 15:40:00,11.18,11.18,11.12,11.16,1192800.0,11.18,11.18,11.12,11.16,1192800.0
2013-12-11 15:50:00,11.16,11.19,11.14,11.18,2360200.0,11.16,11.19,11.14,11.18,2360200.0
2013-12-12 09:30:00,11.25,11.43,11.13,11.33,1336700.0,11.25,11.43,11.13,11.33,1336700.0
2013-12-12 09:40:00,11.33,11.39,11.32,11.35,1054700.0,11.33,11.39,11.32,11.35,1054700.0
2013-12-12 09:50:00,11.34,11.38,11.3,11.34,643500.0,11.34,11.38,11.3,11.34,643500.0
2013-12-12 10:00:00,11.34,11.38,11.33,11.35,922600.0,11.34,11.38,11.33,11.35,922600.0
2013-12-12 10:10:00,11.36,11.36,11.32,11.32,898300.0,11.36,11.36,11.32,11.32,898300.0
2013-12-12 10:20:00,11.33,11.34,11.31,11.32,230100.0,11.33,11.34,11.31,11.32,230100.0
2013-12-12 10:30:00,11.32,11.35,11.29,11.34,487400.0,11.32,11.35,11.29,11.34,487400.0
2013-12-12 10:40:00,11.34,11.35,11.32,11.32,369700.0,11.34,11.35,11.32,11.32,369700.0
2013-12-12 10:50:00,11.32,11.37,11.32,11.36,505300.0,11.32,11.37,11.32,11.36,505300.0
2013-12-12 11:00:00,11.35,11.36,11.32,11.34,259400.0,11.35,11.36,11.32,11.34,259400.0
2013-12-12 11:10:00,11.34,11.35,11.32,11.34,191800.0,11.34,11.35,11.32,11.34,191800.0
2013-12-12 11:20:00,11.35,11.35,11.3,11.31,157900.0,11.35,11.35,11.3,11.31,157900.0
2013-12-12 11:30:00,11.31,11.35,11.31,11.34,237000.0,11.31,11.35,11.31,11.34,237000.0
2013-12-12 11:40:00,11.34,11.35,11.31,11.31,178900.0,11.34,11.35,11.31,11.31,178900.0
2013-12-12 11:50:00,11.31,11.33,11.29,11.29,132900.0,11.31,11.33,11.29,11.29,132900.0
2013-12-12 12:00:00,11.29,11.33,11.27,11.32,267600.0,11.29,11.33,11.27,11.32,267600.0
2013-12-12 12:10:00,11.32,11.34,11.32,11.34,182500.0,11.32,11.34,11.32,11.34,182500.0
2013-12-12 12:20:00,11.33,11.35,11.32,11.33,548000.0,11.33,11.35,11.32,11.33,548000.0
2013-12-12 12:30:00,11.34,11.34,11.33,11.34,92300.0,11.34,11.34,11.33,11.34,92300.0
2013-12-12 12:40:00,11.33,11.4,11.33,11.35,490600.0,11.33,11.4,11.33,11.35,490600.0
2013-12-12 12:50:00,11.36,11.38,11.34,11.37,202600.0,11.36,11.38,11.34,11.37,202600.0
2013-12-12 13:00:00,11.36,11.4,11.36,11.37,342900.0,11.36,11.4,11.36,11.37,342900.0
2013-12-12 13:10:00,11.37,11.41,11.37,11.41,147300.0,11.37,11.41,11.37,11.41,147300.0
2013-12-12 13:20:00,11.41,11.43,11.39,11.39,263600.0,11.41,11.43,11.39,11.39,263600.0
2013-12-12 13:30:00,11.4,11.47,11.39,11.46,358900.0,11.4,11.47,11.39,11.46,358900.0
2013-12-12 13:40:00,11.46,11.47,11.45,11.46,310400.0,11.46,11.47,11.45,11.46,310400.0
2013-12-12 13:50:00,11.46,11.47,11.46,11.46,78800.0,11.46,11.47,11.46,11.46,78800.0
2013-12-12 14:00:00,11.47,11.51,11.46,11.51,321000.0,11.47,11.51,11.46,11.51,321000.0
2013-12-12 14:10:00,11.51,11.51,11.49,11.5,236300.0,11.51,11.51,11.49,11.5,236300.0
2013-12-12 14:20:00,11.5,11.54,11.49,11.54,217400.0,11.5,11.54,11.49,11.54,217400.0
2013-12-12 14:30:00,11.54,11.56,11.52,11.53,454500.0,11.54,11.56,11.52,11.53,454500.0
2013-12-12 14:40:00,11.53,11.54,11.52,11.54,98100.0,11.53,11.54,11.52,11.54,98100.0
2013-12-12 14:50:00,11.54,11.56,11.53,11.55,183000.0,11.54,11.56,11.53,11.55,183000.0
2013-12-12 15:00:00,11.55,11.56,11.55,11.55,144100.0,11.55,11.56,11.55,11.55,144100.0
2013-12-12 15:10:00,11.55,11.58,11.54,11.54,560900.0,11.55,11.58,11.54,11.54,560900.0
2013-12-12 15:20:00,11.55,11.55,11.54,11.55,119600.0,11.55,11.55,11.54,11.55,119600.0
2013-12-12 15:30:00,11.54,11.55,11.49,11.49,474300.0,11.54,11.55,11.49,11.49,474300.0
2013-12-12 15:40:00,11.5,11.52,11.46,11.46,832200.0,11.5,11.52,11.46,11.46,832200.0
2013-12-12 15:50:00,11.46,11.48,11.44,11.48,1188000.0,11.46,11.48,11.44,11.48,1188000.0
2013-12-13 09:30:00,11.49,11.55,11.46,11.52,246200.0,11.49,11.55,11.46,11.52,246200.0
2013-12-13 09:40:00,11.52,11.52,11.41,11.43,211700.0,11.52,11.52,11.41,11.43,211700.0
2013-12-13 09:50:00,11.44,11.48,11.44,11.45,178800.0,11.44,11.48,11.44,11.45,178800.0
2013-12-13 10:00:00,11.45,11.45,11.39,11.43,346500.0,11.45,11.45,11.39,11.43,346500.0
2013-12-13 10:10:00,11.43,11.43,11.32,11.35,237800.0,11.43,11.43,11.32,11.35,237800.0
2013-12-13 10:20:00,11.36,11.38,11.34,11.36,224400.0,11.36,11.38,11.34,11.36,224400.0
2013-12-13 10:30:00,11.36,11.37,11.34,11.35,182400.0,11.36,11.37,11.34,11.35,182400.0
2013-12-13 10:40:00,11.35,11.39,11.34,11.36,176000.0,11.35,11.39,11.34,11.36,176000.0
2013-12-13 10:50:00,11.36,11.37,11.34,11.35,134500.0,11.36,11.37,11.34,11.35,134500.0
2013-12-13 11:00:00,11.36,11.37,11.3,11.3,103600.0,11.36,11.37,11.3,11.3,103600.0
2013-12-13 11:10:00,11.3,11.35,11.28,11.35,202200.0,11.3,11.35,11.28,11.35,202200.0
2013-12-13 11:20:00,11.35,11.35,11.29,11.3,260700.0,11.35,11.35,11.29,11.3,260700.0
2013-12-13 11:30:00,11.29,11.33,11.27,11.33,213200.0,11.29,11.33,11.27,11.33,213200.0
2013-12-13 11:40:00,11.33,11.34,11.3,11.3,178800.0,11.33,11.34,11.3,11.3,178800.0
2013-12-13 11:50:00,11.3,11.34,11.3,11.33,277700.0,11.3,11.34,11.3,11.33,277700.0
2013-12-13 12:00:00,11.33,11.34,11.3,11.31,117600.0,11.33,11.34,11.3,11.31,117600.0
2013-12-13 12:10:00,11.3,11.34,11.3,11.34,83400.0,11.3,11.34,11.3,11.34,83400.0
2013-12-13 12:20:00,11.34,11.37,11.33,11.37,357300.0,11.34,11.37,11.33,11.37,357300.0
2013-12-13 12:30:00,11.36,11.42,11.36,11.42,264100.0,11.36,11.42,11.36,11.42,264100.0
2013-12-13 12:40:00,11.42,11.42,11.39,11.4,74000.0,11.42,11.42,11.39,11.4,74000.0
2013-12-13 12:50:00,11.39,11.42,11.39,11.42,58500.0,11.39,11.42,11.39,11.42,58500.0
2013-12-13 13:00:00,11.42,11.45,11.41,11.45,75400.0,11.42,11.45,11.41,11.45,75400.0
2013-12-13 13:10:00,11.45,11.45,11.44,11.45,20400.0,11.45,11.45,11.44,11.45,20400.0
2013-12-13 13:20:00,11.45,11.45,11.43,11.45,80300.0,11.45,11.45,11.43,11.45,80300.0
2013-12-13 13:30:00,11.45,11.48,11.44,11.48,94600.0,11.45,11.48,11.44,11.48,94600.0
2013-12-13 13:40:00,11.48,11.48,11.46,11.48,226600.0,11.48,11.48,11.46,11.48,226600.0
2013-12-13 13:50:00,11.47,11.48,11.45,11.45,80000.0,11.47,11.48,11.45,11.45,80000.0
2013-12-13 14:00:00,11.46,11.46,11.41,11.43,222100.0,11.46,11.46,11.41,11.43,222100.0
2013-12-13 14:10:00,11.43,11.43,11.39,11.42,168800.0,11.43,11.43,11.39,11.42,168800.0
2013-12-13 14:20:00,11.41,11.42,11.38,11.38,129700.0,11.41,11.42,11.38,11.38,129700.0
2013-12-13 14:30:00,11.38,11.41,11.38,11.4,90800.0,11.38,11.41,11.38,11.4,90800.0
2013-12-13 14:40:00,11.4,11.41,11.38,11.4,110600.0,11.4,11.41,11.38,11.4,110600.0
2013-12-13 14:50:00,11.4,11.42,11.39,11.41,105200.0,11.4,11.42,11.39,11.41,105200.0
2013-12-13 15:00:00,11.42,11.43,11.4,11.41,151700.0,11.42,11.43,11.4,11.41,151700.0
2013-12-13 15:10:00,11.41,11.42,11.4,11.41,89100.0,11.41,11.42,11.4,11.41,89100.0
2013-12-13 15:20:00,11.41,11.44,11.41,11.43,205500.0,11.41,11.44,11.41,11.43,205500.0
2013-12-13 15:30:00,11.43,11.43,11.37,11.38,306700.0,11.43,11.43,11.37,11.38,306700.0
2013-12-13 15:40:00,11.37,11.41,11.37,11.4,266900.0,11.37,11.41,11.37,11.4,266900.0
2013-12-13 15:50:00,11.39,11.41,11.38,11.38,710500.0,11.39,11.41,11.38,11.38,710500.0
2013-12-16 09:30:00,11.37,11.51,11.37,11.48,290500.0,11.37,11.51,11.37,11.48,290500.0
2013-12-16 09:40:00,11.49,11.53,11.48,11.51,364700.0,11.49,11.53,11.48,11.51,364700.0
2013-12-16 09:50:00,11.52,11.54,11.49,11.51,135400.0,11.52,11.54,11.49,11.51,135400.0
2013-12-16 10:00:00,11.51,11.52,11.42,11.43,353200.0,11.51,11.52,11.42,11.43,353200.0
2013-12-16 10:10:00,11.43,11.44,11.39,11.41,244600.0,11.43,11.44,11.39,11.41,244600.0
2013-12-16 10:20:00,11.41,11.42,11.4,11.41,104200.0,11.41,11.42,11.4,11.41,104200.0
2013-12-16 10:30:00,11.4,11.42,11.38,11.39,271100.0,11.4,11.42,11.38,11.39,271100.0
2013-12-16 10:40:00,11.39,11.42,11.39,11.41,121100.0,11.39,11.42,11.39,11.41,121100.0
2013-12-16 10:50:00,11.4,11.42,11.4,11.41,32200.0,11.4,11.42,11.4,11.41,32200.0
2013-12-16 11:00:00,11.41,11.42,11.38,11.39,64600.0,11.41,11.42,11.38,11.39,64600.0
2013-12-16 11:10:00,11.39,11.42,11.38,11.38,87400.0,11.39,11.42,11.38,11.38,87400.0
2013-12-16 11:20:00,11.38,11.39,11.37,11.39,64000.0,11.38,11.39,11.37,11.39,64000.0
2013-12-16 11:30:00,11.39,11.4,11.36,11.38,135900.0,11.39,11.4,11.36,11.38,135900.0
2013-12-16 11:40:00,11.38,11.42,11.38,11.39,236400.0,11.38,11.42,11.38,11.39,236400.0
2013-12-16 11:50:00,11.39,11.41,11.38,11.41,210200.0,11.39,11.41,11.38,11.41,210200.0
2013-12-16 12:00:00,11.41,11.41,11.38,11.4,111900.0,11.41,11.41,11.38,11.4,111900.0
2013-12-16 12:10:00,11.4,11.41,11.38,11.4,136700.0,11.4,11.41,11.38,11.4,136700.0
2013-12-16 12:20:00,11.4,11.42,11.39,11.41,130900.0,11.4,11.42,11.39,11.41,130900.0
2013-12-16 12:30:00,11.41,11.42,11.4,11.41,44100.0,11.41,11.42,11.4,11.41,44100.0
2013-12-16 12:40:00,11.41,11.43,11.41,11.41,92600.0,11.41,11.43,11.41,11.41,92600.0
2013-12-16 12:50:00,11.41,11.43,11.41,11.41,119100.0,11.41,11.43,11.41,11.41,119100.0
2013-12-16 13:00:00,11.41,11.42,11.4,11.42,64900.0,11.41,11.42,11.4,11.42,64900.0
2013-12-16 13:10:00,11.42,11.43,11.41,11.42,58900.0,11.42,11.43,11.41,11.42,58900.0
2013-12-16 13:20:00,11.42,11.44,11.41,11.43,122200.0,11.42,11.44,11.41,11.43,122200.0
2013-12-16 13:30:00,11.43,11.44,11.42,11.44,62200.0,11.43,11.44,11.42,11.44,62200.0
2013-12-16 13:40:00,11.44,11.44,11.41,11.43,113600.0,11.44,11.44,11.41,11.43,113600.0
2013-12-16 13:50:00,11.42,11.44,11.41,11.44,224400.0,11.42,11.44,11.41,11.44,224400.0
2013-12-16 14:00:00,11.44,11.45,11.43,11.44,126200.0,11.44,11.45,11.43,11.44,126200.0
2013-12-16 14:10:00,11.43,11.45,11.41,11.43,211600.0,11.43,11.45,11.41,11.43,211600.0
2013-12-16 14:20:00,11.43,11.44,11.42,11.43,82600.0,11.43,11.44,11.42,11.43,82600.0
2013-12-16 14:30:00,11.43,11.44,11.41,11.42,223900.0,11.43,11.44,11.41,11.42,223900.0
2013-12-16 14:40:00,11.42,11.43,11.41,11.41,95800.0,11.42,11.43,11.41,11.41,95800.0
2013-12-16 14:50:00,11.41,11.43,11.41,11.42,243300.0,11.41,11.43,11.41,11.42,243300.0
2013-12-16 15:00:00,11.42,11.44,11.41,11.43,501600.0,11.42,11.44,11.41,11.43,501600.0
2013-12-16 15:10:00,11.43,11.44,11.41,11.42,318000.0,11.43,11.44,11.41,11.42,318000.0
2013-12-16 15:20:00,11.42,11.43,11.4,11.41,176400.0,11.42,11.43,11.4,11.41,176400.0
2013-12-16 15:30:00,11.41,11.41,11.39,11.39,295100.0,11.41,11.41,11.39,11.39,295100.0
2013-12-16 15:40:00,11.4,11.42,11.39,11.42,322400.0,11.4,11.42,11.39,11.42,322400.0
2013-12-16 15:50:00,11.41,11.42,11.39,11.4,516900.0,11.41,11.42,11.39,11.4,516900.0
2013-12-17 09:30:00,11.42,11.42,11.35,11.36,153700.0,11.42,11.42,11.35,11.36,153700.0
2013-12-17 09:40:00,11.36,11.39,11.31,11.35,622100.0,11.36,11.39,11.31,11.35,622100.0
2013-12-17 09:50:00,11.35,11.35,11.34,11.35,80700.0,11.35,11.35,11.34,11.35,80700.0
2013-12-17 10:00:00,11.35,11.4,11.35,11.4,118900.0,11.35,11.4,11.35,11.4,118900.0
2013-12-17 10:10:00,11.39,11.4,11.37,11.37,184600.0,11.39,11.4,11.37,11.37,184600.0
2013-12-17 10:20:00,11.38,11.38,11.36,11.37,78400.0,11.38,11.38,11.36,11.37,78400.0
2013-12-17 10:30:00,11.36,11.36,11.34,11.35,98100.0,11.36,11.36,11.34,11.35,98100.0
2013-12-17 10:40:00,11.36,11.38,11.29,11.29,334100.0,11.36,11.38,11.29,11.29,334100.0
2013-12-17 10:50:00,11.29,11.3,11.26,11.27,88700.0,11.29,11.3,11.26,11.27,88700.0
2013-12-17 11:00:00,11.26,11.29,11.26,11.27,114200.0,11.26,11.29,11.26,11.27,114200.0
2013-12-17 11:10:00,11.27,11.27,11.25,11.27,117400.0,11.27,11.27,11.25,11.27,117400.0
2013-12-17 11:20:00,11.27,11.27,11.24,11.24,32100.0,11.27,11.27,11.24,11.24,32100.0
2013-12-17 11:30:00,11.25,11.27,11.25,11.27,102900.0,11.25,11.27,11.25,11.27,102900.0
2013-12-17 11:40:00,11.26,11.28,11.25,11.27,144000.0,11.26,11.28,11.25,11.27,144000.0
2013-12-17 11:50:00,11.28,11.28,11.25,11.26,114200.0,11.28,11.28,11.25,11.26,114200.0
2013-12-17 12:00:00,11.27,11.3,11.26,11.29,231000.0,11.27,11.3,11.26,11.29,231000.0
2013-12-17 12:10:00,11.3,11.3,11.27,11.29,143900.0,11.3,11.3,11.27,11.29,143900.0
2013-12-17 12:20:00,11.29,11.32,11.29,11.32,97700.0,11.29,11.32,11.29,11.32,97700.0
2013-12-17 12:30:00,11.32,11.33,11.31,11.31,102100.0,11.32,11.33,11.31,11.31,102100.0
2013-12-17 12:40:00,11.31,11.37,11.31,11.34,251000.0,11.31,11.37,11.31,11.34,251000.0
2013-12-17 12:50:00,11.35,11.36,11.33,11.36,155100.0,11.35,11.36,11.33,11.36,155100.0
2013-12-17 13:00:00,11.35,11.38,11.34,11.37,458500.0,11.35,11.38,11.34,11.37,458500.0
2013-12-17 13:10:00,11.38,11.39,11.37,11.38,177900.0,11.38,11.39,11.37,11.38,177900.0
2013-12-17 13:20:00,11.38,11.39,11.37,11.39,209400.0,11.38,11.39,11.37,11.39,209400.0
2013-12-17 13:30:00,11.39,11.4,11.38,11.38,52500.0,11.39,11.4,11.38,11.38,52500.0
2013-12-17 13:40:00,11.38,11.38,11.36,11.36,139900.0,11.38,11.38,11.36,11.36,139900.0
2013-12-17 13:50:00,11.37,11.37,11.36,11.36,40400.0,11.37,11.37,11.36,11.36,40400.0
2013-12-17 14:00:00,11.37,11.4,11.36,11.39,140600.0,11.37,11.4,11.36,11.39,140600.0
2013-12-17 14:10:00,11.4,11.4,11.36,11.36,120400.0,11.4,11.4,11.36,11.36,120400.0
2013-12-17 14:20:00,11.36,11.4,11.36,11.37,150000.0,11.36,11.4,11.36,11.37,150000.0
2013-12-17 14:30:00,11.37,11.38,11.36,11.36,194500.0,11.37,11.38,11.36,11.36,194500.0
2013-12-17 14:40:00,11.37,11.39,11.36,11.38,79000.0,11.37,11.39,11.36,11.38,79000.0
2013-12-17 14:50:00,11.39,11.39,11.37,11.38,183300.0,11.39,11.39,11.37,11.38,183300.0
2013-12-17 15:00:00,11.38,11.41,11.38,11.41,137100.0,11.38,11.41,11.38,11.41,137100.0
2013-12-17 15:10:00,11.4,11.41,11.4,11.4,66300.0,11.4,11.41,11.4,11.4,66300.0
2013-12-17 15:20:00,11.4,11.41,11.4,11.4,434500.0,11.4,11.41,11.4,11.4,434500.0
2013-12-17 15:30:00,11.41,11.41,11.38,11.39,431700.0,11.41,11.41,11.38,11.39,431700.0
2013-12-17 15:40:00,11.4,11.41,11.38,11.4,244900.0,11.4,11.41,11.38,11.4,244900.0
2013-12-17 15:50:00,11.41,11.44,11.39,11.43,1616800.0,11.41,11.44,11.39,11.43,1616800.0
2013-12-18 09:30:00,11.46,11.46,11.39,11.42,313000.0,11.46,11.46,11.39,11.42,313000.0
2013-12-18 09:40:00,11.42,11.42,11.38,11.39,297100.0,11.42,11.42,11.38,11.39,297100.0
2013-12-18 09:50:00,11.4,11.41,11.37,11.38,184300.0,11.4,11.41,11.37,11.38,184300.0
2013-12-18 10:00:00,11.38,11.39,11.33,11.36,403000.0,11.38,11.39,11.33,11.36,403000.0
2013-12-18 10:10:00,11.36,11.39,11.35,11.39,313400.0,11.36,11.39,11.35,11.39,313400.0
2013-12-18 10:20:00,11.39,11.4,11.37,11.39,304700.0,11.39,11.4,11.37,11.39,304700.0
2013-12-18 10:30:00,11.39,11.42,11.39,11.4,199100.0,11.39,11.42,11.39,11.4,199100.0
2013-12-18 10:40:00,11.4,11.4,11.35,11.35,97900.0,11.4,11.4,11.35,11.35,97900.0
2013-12-18 10:50:00,11.35,11.38,11.33,11.37,199800.0,11.35,11.38,11.33,11.37,199800.0
2013-12-18 11:00:00,11.38,11.38,11.35,11.37,92900.0,11.38,11.38,11.35,11.37,92900.0
2013-12-18 11:10:00,11.37,11.4,11.36,11.4,57100.0,11.37,11.4,11.36,11.4,57100.0
2013-12-18 11:20:00,11.4,11.4,11.37,11.37,64800.0,11.4,11.4,11.37,11.37,64800.0
2013-12-18 11:30:00,11.37,11.4,11.36,11.39,161500.0,11.37,11.4,11.36,11.39,161500.0
2013-12-18 11:40:00,11.39,11.4,11.37,11.38,315900.0,11.39,11.4,11.37,11.38,315900.0
2013-12-18 11:50:00,11.38,11.39,11.36,11.38,535100.0,11.38,11.39,11.36,11.38,535100.0
2013-12-18 12:00:00,11.37,11.4,11.35,11.38,325200.0,11.37,11.4,11.35,11.38,325200.0
2013-12-18 12:10:00,11.39,11.43,11.38,11.43,129800.0,11.39,11.43,11.38,11.43,129800.0
2013-12-18 12:20:00,11.43,11.48,11.43,11.48,102400.0,11.43,11.48,11.43,11.48,102400.0
2013-12-18 12:30:00,11.48,11.48,11.44,11.44,197100.0,11.48,11.48,11.44,11.44,197100.0
2013-12-18 12:40:00,11.45,11.45,11.44,11.45,43400.0,11.45,11.45,11.44,11.45,43400.0
2013-12-18 12:50:00,11.45,11.48,11.44,11.46,328200.0,11.45,11.48,11.44,11.46,328200.0
2013-12-18 13:00:00,11.46,11.46,11.44,11.46,172500.0,11.46,11.46,11.44,11.46,172500.0
2013-12-18 13:10:00,11.47,11.47,11.4,11.4,608400.0,11.47,11.47,11.4,11.4,608400.0
2013-12-18 13:20:00,11.4,11.41,11.38,11.4,204900.0,11.4,11.41,11.38,11.4,204900.0
2013-12-18 13:30:00,11.4,11.4,11.39,11.4,210100.0,11.4,11.4,11.39,11.4,210100.0
2013-12-18 13:40:00,11.4,11.4,11.38,11.4,349900.0,11.4,11.4,11.38,11.4,349900.0
2013-12-18 13:50:00,11.4,11.42,11.39,11.41,303200.0,11.4,11.42,11.39,11.41,303200.0
2013-12-18 14:00:00,11.4,11.49,11.3,11.45,1362100.0,11.4,11.49,11.3,11.45,1362100.0
2013-12-18 14:10:00,11.45,11.48,11.39,11.45,1104300.0,11.45,11.48,11.39,11.45,1104300.0
2013-12-18 14:20:00,11.45,11.48,11.43,11.48,635400.0,11.45,11.48,11.43,11.48,635400.0
2013-12-18 14:30:00,11.48,11.49,11.44,11.46,1080900.0,11.48,11.49,11.44,11.46,1080900.0
2013-12-18 14:40:00,11.46,11.47,11.41,11.42,636600.0,11.46,11.47,11.41,11.42,636600.0
2013-12-18 14:50:00,11.42,11.44,11.41,11.43,442500.0,11.42,11.44,11.41,11.43,442500.0
2013-12-18 15:00:00,11.42,11.43,11.38,11.4,493000.0,11.42,11.43,11.38,11.4,493000.0
2013-12-18 15:10:00,11.4,11.45,11.39,11.44,1094900.0,11.4,11.45,11.39,11.44,1094900.0
2013-12-18 15:20:00,11.44,11.5,11.44,11.49,1316100.0,11.44,11.5,11.44,11.49,1316100.0
2013-12-18 15:30:00,11.49,11.52,11.48,11.52,799000.0,11.49,11.52,11.48,11.52,799000.0
2013-12-18 15:40:00,11.53,11.55,11.52,11.53,742200.0,11.53,11.55,11.52,11.53,742200.0
2013-12-18 15:50:00,11.52,11.55,11.52,11.54,1067600.0,11.52,11.55,11.52,11.54,1067600.0
2013-12-19 09:30:00,11.51,11.56,11.48,11.52,224000.0,11.51,11.56,11.48,11.52,224000.0
2013-12-19 09:40:00,11.53,11.54,11.5,11.52,204800.0,11.53,11.54,11.5,11.52,204800.0
2013-12-19 09:50:00,11.51,11.53,11.5,11.52,58200.0,11.51,11.53,11.5,11.52,58200.0
2013-12-19 10:00:00,11.52,11.53,11.47,11.5,161500.0,11.52,11.53,11.47,11.5,161500.0
2013-12-19 10:10:00,11.5,11.5,11.47,11.49,167400.0,11.5,11.5,11.47,11.49,167400.0
2013-12-19 10:20:00,11.5,11.52,11.48,11.51,123300.0,11.5,11.52,11.48,11.51,123300.0
2013-12-19 10:30:00,11.51,11.54,11.51,11.52,178200.0,11.51,11.54,11.51,11.52,178200.0
2013-12-19 10:40:00,11.52,11.55,11.51,11.54,98800.0,11.52,11.55,11.51,11.54,98800.0
2013-12-19 10:50:00,11.54,11.55,11.53,11.55,191900.0,11.54,11.55,11.53,11.55,191900.0
2013-12-19 11:00:00,11.54,11.55,11.5,11.5,326900.0,11.54,11.55,11.5,11.5,326900.0
2013-12-19 11:10:00,11.5,11.51,11.49,11.51,86800.0,11.5,11.51,11.49,11.51,86800.0
2013-12-19 11:20:00,11.51,11.51,11.5,11.51,55300.0,11.51,11.51,11.5,11.51,55300.0
2013-12-19 11:30:00,11.51,11.52,11.51,11.51,75900.0,11.51,11.52,11.51,11.51,75900.0
2013-12-19 11:40:00,11.51,11.52,11.49,11.52,135000.0,11.51,11.52,11.49,11.52,135000.0
2013-12-19 11:50:00,11.52,11.53,11.51,11.53,63600.0,11.52,11.53,11.51,11.53,63600.0
2013-12-19 12:00:00,11.52,11.55,11.5,11.55,314600.0,11.52,11.55,11.5,11.55,314600.0
2013-12-19 12:10:00,11.55,11.56,11.54,11.56,73700.0,11.55,11.56,11.54,11.56,73700.0
2013-12-19 12:20:00,11.55,11.61,11.55,11.59,228600.0,11.55,11.61,11.55,11.59,228600.0
2013-12-19 12:30:00,11.59,11.59,11.58,11.59,76100.0,11.59,11.59,11.58,11.59,76100.0
2013-12-19 12:40:00,11.58,11.61,11.58,11.6,122200.0,11.58,11.61,11.58,11.6,122200.0
2013-12-19 12:50:00,11.6,11.61,11.6,11.61,53600.0,11.6,11.61,11.6,11.61,53600.0
2013-12-19 13:00:00,11.6,11.61,11.59,11.6,138200.0,11.6,11.61,11.59,11.6,138200.0
2013-12-19 13:10:00,11.6,11.62,11.6,11.61,62200.0,11.6,11.62,11.6,11.61,62200.0
2013-12-19 13:20:00,11.62,11.62,11.61,11.61,59400.0,11.62,11.62,11.61,11.61,59400.0
2013-12-19 13:30:00,11.61,11.62,11.61,11.62,79100.0,11.61,11.62,11.61,11.62,79100.0
2013-12-19 13:40:00,11.61,11.62,11.6,11.61,121000.0,11.61,11.62,11.6,11.61,121000.0
2013-12-19 13:50:00,11.6,11.61,11.6,11.6,35900.0,11.6,11.61,11.6,11.6,35900.0
2013-12-19 14:00:00,11.6,11.62,11.6,11.61,86900.0,11.6,11.62,11.6,11.61,86900.0
2013-12-19 14:10:00,11.61,11.61,11.6,11.6,60600.0,11.61,11.61,11.6,11.6,60600.0
2013-12-19 14:20:00,11.61,11.61,11.6,11.6,165000.0,11.61,11.61,11.6,11.6,165000.0
2013-12-19 14:30:00,11.6,11.61,11.59,11.59,120000.0,11.6,11.61,11.59,11.59,120000.0
2013-12-19 14:40:00,11.6,11.6,11.59,11.59,42700.0,11.6,11.6,11.59,11.59,42700.0
2013-12-19 14:50:00,11.59,11.6,11.59,11.6,48100.0,11.59,11.6,11.59,11.6,48100.0
2013-12-19 15:00:00,11.59,11.6,11.59,11.6,233100.0,11.59,11.6,11.59,11.6,233100.0
2013-12-19 15:10:00,11.6,11.61,11.59,11.61,353900.0,11.6,11.61,11.59,11.61,353900.0
2013-12-19 15:20:00,11.61,11.61,11.6,11.6,95900.0,11.61,11.61,11.6,11.6,95900.0
2013-12-19 15:30:00,11.61,11.61,11.59,11.6,317300.0,11.61,11.61,11.59,11.6,317300.0
2013-12-19 15:40:00,11.6,11.6,11.58,11.6,492500.0,11.6,11.6,11.58,11.6,492500.0
2013-12-19 15:50:00,11.6,11.63,11.59,11.62,825500.0,11.6,11.63,11.59,11.62,825500.0
2013-12-20 09:30:00,11.63,11.69,11.62,11.66,1248900.0,11.63,11.69,11.62,11.66,1248900.0
2013-12-20 09:40:00,11.65,11.67,11.64,11.66,62500.0,11.65,11.67,11.64,11.66,62500.0
2013-12-20 09:50:00,11.66,11.67,11.65,11.67,555900.0,11.66,11.67,11.65,11.67,555900.0
2013-12-20 10:00:00,11.67,11.67,11.64,11.65,141700.0,11.67,11.67,11.64,11.65,141700.0
2013-12-20 10:10:00,11.64,11.67,11.64,11.67,89600.0,11.64,11.67,11.64,11.67,89600.0
2013-12-20 10:20:00,11.66,11.67,11.61,11.61,169900.0,11.66,11.67,11.61,11.61,169900.0
2013-12-20 10:30:00,11.62,11.66,11.61,11.65,295400.0,11.62,11.66,11.61,11.65,295400.0
2013-12-20 10:40:00,11.66,11.68,11.65,11.66,216900.0,11.66,11.68,11.65,11.66,216900.0
2013-12-20 10:50:00,11.66,11.68,11.65,11.65,162600.0,11.66,11.68,11.65,11.65,162600.0
2013-12-20 11:00:00,11.66,11.68,11.65,11.68,54900.0,11.66,11.68,11.65,11.68,54900.0
2013-12-20 11:10:00,11.68,11.7,11.67,11.7,284300.0,11.68,11.7,11.67,11.7,284300.0
2013-12-20 11:20:00,11.7,11.71,11.68,11.71,340500.0,11.7,11.71,11.68,11.71,340500.0
2013-12-20 11:30:00,11.71,11.72,11.7,11.72,461600.0,11.71,11.72,11.7,11.72,461600.0
2013-12-20 11:40:00,11.71,11.74,11.71,11.73,452500.0,11.71,11.74,11.71,11.73,452500.0
2013-12-20 11:50:00,11.73,11.73,11.72,11.73,173300.0,11.73,11.73,11.72,11.73,173300.0
2013-12-20 12:00:00,11.73,11.74,11.73,11.74,172600.0,11.73,11.74,11.73,11.74,172600.0
2013-12-20 12:10:00,11.74,11.8,11.74,11.8,331100.0,11.74,11.8,11.74,11.8,331100.0
2013-12-20 12:20:00,11.8,11.82,11.77,11.82,650900.0,11.8,11.82,11.77,11.82,650900.0
2013-12-20 12:30:00,11.82,11.83,11.79,11.8,249400.0,11.82,11.83,11.79,11.8,249400.0
2013-12-20 12:40:00,11.79,11.81,11.75,11.75,398500.0,11.79,11.81,11.75,11.75,398500.0
2013-12-20 12:50:00,11.75,11.75,11.74,11.74,47500.0,11.75,11.75,11.74,11.74,47500.0
2013-12-20 13:00:00,11.74,11.75,11.74,11.75,46200.0,11.74,11.75,11.74,11.75,46200.0
2013-12-20 13:10:00,11.74,11.75,11.71,11.73,136700.0,11.74,11.75,11.71,11.73,136700.0
2013-12-20 13:20:00,11.72,11.75,11.72,11.75,102300.0,11.72,11.75,11.72,11.75,102300.0
2013-12-20 13:30:00,11.75,11.77,11.74,11.76,82300.0,11.75,11.77,11.74,11.76,82300.0
2013-12-20 13:40:00,11.76,11.77,11.74,11.74,135900.0,11.76,11.77,11.74,11.74,135900.0
2013-12-20 13:50:00,11.75,11.77,11.74,11.77,109000.0,11.75,11.77,11.74,11.77,109000.0
2013-12-20 14:00:00,11.77,11.79,11.76,11.79,266000.0,11.77,11.79,11.76,11.79,266000.0
2013-12-20 14:10:00,11.79,11.82,11.78,11.81,278800.0,11.79,11.82,11.78,11.81,278800.0
2013-12-20 14:20:00,11.81,11.85,11.8,11.81,427700.0,11.81,11.85,11.8,11.81,427700.0
2013-12-20 14:30:00,11.81,11.82,11.78,11.78,160100.0,11.81,11.82,11.78,11.78,160100.0
2013-12-20 14:40:00,11.78,11.81,11.78,11.8,59300.0,11.78,11.81,11.78,11.8,59300.0
2013-12-20 14:50:00,11.8,11.81,11.8,11.8,42700.0,11.8,11.81,11.8,11.8,42700.0
2013-12-20 15:00:00,11.8,11.81,11.78,11.78,125200.0,11.8,11.81,11.78,11.78,125200.0
2013-12-20 15:10:00,11.78,11.79,11.75,11.75,269800.0,11.78,11.79,11.75,11.75,269800.0
2013-12-20 15:20:00,11.75,11.79,11.74,11.78,306900.0,11.75,11.79,11.74,11.78,306900.0
2013-12-20 15:30:00,11.78,11.81,11.76,11.79,674300.0,11.78,11.81,11.76,11.79,674300.0
2013-12-20 15:40:00,11.79,11.81,11.75,11.76,902400.0,11.79,11.81,11.75,11.76,902400.0
2013-12-20 15:50:00,11.76,11.84,11.76,11.84,2185200.0,11.76,11.84,11.76,11.84,2185200.0
2013-12-23 09:30:00,11.84,11.84,11.79,11.82,307100.0,11.84,11.84,11.79,11.82,307100.0
2013-12-23 09:40:00,11.82,11.89,11.82,11.88,298000.0,11.82,11.89,11.82,11.88,298000.0
2013-12-23 09:50:00,11.88,11.9,11.86,11.86,128900.0,11.88,11.9,11.86,11.86,128900.0
2013-12-23 10:00:00,11.86,11.88,11.84,11.87,112400.0,11.86,11.88,11.84,11.87,112400.0
2013-12-23 10:10:00,11.88,11.88,11.83,11.84,173100.0,11.88,11.88,11.83,11.84,173100.0
2013-12-23 10:20:00,11.85,11.88,11.84,11.84,239100.0,11.85,11.88,11.84,11.84,239100.0
2013-12-23 10:30:00,11.84,11.86,11.83,11.86,165500.0,11.84,11.86,11.83,11.86,165500.0
2013-12-23 10:40:00,11.87,11.89,11.86,11.89,64900.0,11.87,11.89,11.86,11.89,64900.0
2013-12-23 10:50:00,11.89,11.89,11.88,11.89,57200.0,11.89,11.89,11.88,11.89,57200.0
2013-12-23 11:00:00,11.88,11.89,11.85,11.85,151500.0,11.88,11.89,11.85,11.85,151500.0
2013-12-23 11:10:00,11.85,11.86,11.85,11.86,93400.0,11.85,11.86,11.85,11.86,93400.0
2013-12-23 11:20:00,11.86,11.88,11.85,11.88,141800.0,11.86,11.88,11.85,11.88,141800.0
2013-12-23 11:30:00,11.88,11.89,11.87,11.87,110800.0,11.88,11.89,11.87,11.87,110800.0
2013-12-23 11:40:00,11.88,11.88,11.86,11.87,119300.0,11.88,11.88,11.86,11.87,119300.0
2013-12-23 11:50:00,11.87,11.88,11.86,11.88,179600.0,11.87,11.88,11.86,11.88,179600.0
2013-12-23 12:00:00,11.88,11.89,11.86,11.87,206700.0,11.88,11.89,11.86,11.87,206700.0
2013-12-23 12:10:00,11.88,11.89,11.87,11.88,184000.0,11.88,11.89,11.87,11.88,184000.0
2013-12-23 12:20:00,11.88,11.9,11.87,11.9,243400.0,11.88,11.9,11.87,11.9,243400.0
2013-12-23 12:30:00,11.89,11.9,11.89,11.89,46200.0,11.89,11.9,11.89,11.89,46200.0
2013-12-23 12:40:00,11.9,11.9,11.88,11.89,80900.0,11.9,11.9,11.88,11.89,80900.0
2013-12-23 12:50:00,11.89,11.9,11.87,11.88,78400.0,11.89,11.9,11.87,11.88,78400.0
2013-12-23 13:00:00,11.88,11.9,11.87,11.89,95200.0,11.88,11.9,11.87,11.89,95200.0
2013-12-23 13:10:00,11.89,11.92,11.89,11.9,513500.0,11.89,11.92,11.89,11.9,513500.0
2013-12-23 13:20:00,11.91,11.92,11.9,11.91,101500.0,11.91,11.92,11.9,11.91,101500.0
2013-12-23 13:30:00,11.91,11.92,11.91,11.91,55700.0,11.91,11.92,11.91,11.91,55700.0
2013-12-23 13:40:00,11.91,11.92,11.89,11.9,147200.0,11.91,11.92,11.89,11.9,147200.0
2013-12-23 13:50:00,11.9,11.9,11.89,11.89,33800.0,11.9,11.9,11.89,11.89,33800.0
2013-12-23 14:00:00,11.9,11.91,11.89,11.91,132800.0,11.9,11.91,11.89,11.91,132800.0
2013-12-23 14:10:00,11.91,11.92,11.9,11.9,390700.0,11.91,11.92,11.9,11.9,390700.0
2013-12-23 14:20:00,11.9,11.92,11.9,11.91,111100.0,11.9,11.92,11.9,11.91,111100.0
2013-12-23 14:30:00,11.9,11.92,11.9,11.92,151900.0,11.9,11.92,11.9,11.92,151900.0
2013-12-23 14:40:00,11.91,11.92,11.91,11.91,59400.0,11.91,11.92,11.91,11.91,59400.0
2013-12-23 14:50:00,11.92,11.92,11.91,11.91,89100.0,11.92,11.92,11.91,11.91,89100.0
2013-12-23 15:00:00,11.92,11.92,11.91,11.91,97200.0,11.92,11.92,11.91,11.91,97200.0
2013-12-23 15:10:00,11.91,11.92,11.9,11.91,273500.0,11.91,11.92,11.9,11.91,273500.0
2013-12-23 15:20:00,11.91,11.92,11.91,11.92,115500.0,11.91,11.92,11.91,11.92,115500.0
2013-12-23 15:30:00,11.92,11.95,11.92,11.92,469700.0,11.92,11.95,11.92,11.92,469700.0
2013-12-23 15:40:00,11.93,11.93,11.92,11.93,175600.0,11.93,11.93,11.92,11.93,175600.0
2013-12-23 15:50:00,11.92,11.99,11.92,11.99,2068100.0,11.92,11.99,11.92,11.99,2068100.0
2013-12-24 09:30:00,11.97,12.02,11.92,12.0,480100.0,11.97,12.02,11.92,12.0,480100.0
2013-12-24 09:40:00,11.99,12.0,11.95,11.96,60200.0,11.99,12.0,11.95,11.96,60200.0
2013-12-24 09:50:00,11.96,11.96,11.92,11.93,191300.0,11.96,11.96,11.92,11.93,191300.0
2013-12-24 10:00:00,11.93,11.95,11.9,11.92,174600.0,11.93,11.95,11.9,11.92,174600.0
2013-12-24 10:10:00,11.93,11.93,11.89,11.93,108800.0,11.93,11.93,11.89,11.93,108800.0
2013-12-24 10:20:00,11.93,11.96,11.93,11.95,111600.0,11.93,11.96,11.93,11.95,111600.0
2013-12-24 10:30:00,11.94,11.97,11.92,11.96,173200.0,11.94,11.97,11.92,11.96,173200.0
2013-12-24 10:40:00,11.96,11.97,11.93,11.94,133600.0,11.96,11.97,11.93,11.94,133600.0
2013-12-24 10:50:00,11.93,11.97,11.93,11.95,63200.0,11.93,11.97,11.93,11.95,63200.0
2013-12-24 11:00:00,11.95,11.96,11.92,11.94,97900.0,11.95,11.96,11.92,11.94,97900.0
2013-12-24 11:10:00,11.94,11.94,11.92,11.94,42500.0,11.94,11.94,11.92,11.94,42500.0
2013-12-24 11:20:00,11.93,11.95,11.93,11.94,50400.0,11.93,11.95,11.93,11.94,50400.0
2013-12-24 11:30:00,11.94,11.94,11.92,11.92,62600.0,11.94,11.94,11.92,11.92,62600.0
2013-12-24 11:40:00,11.92,11.95,11.92,11.94,72200.0,11.92,11.95,11.92,11.94,72200.0
2013-12-24 11:50:00,11.94,11.96,11.93,11.94,68100.0,11.94,11.96,11.93,11.94,68100.0
2013-12-24 12:00:00,11.94,11.95,11.93,11.93,100800.0,11.94,11.95,11.93,11.93,100800.0
2013-12-24 12:10:00,11.94,11.94,11.93,11.93,57000.0,11.94,11.94,11.93,11.93,57000.0
2013-12-24 12:20:00,11.94,11.94,11.9,11.91,140400.0,11.94,11.94,11.9,11.91,140400.0
2013-12-24 12:30:00,11.9,11.93,11.9,11.92,145000.0,11.9,11.93,11.9,11.92,145000.0
2013-12-24 12:40:00,11.92,11.94,11.91,11.91,188400.0,11.92,11.94,11.91,11.91,188400.0
2013-12-24 12:50:00,11.91,12.01,11.91,12.0,1215800.0,11.91,12.01,11.91,12.0,1215800.0
2013-12-26 09:30:00,12.0,12.03,11.99,12.03,165200.0,12.0,12.03,11.99,12.03,165200.0
2013-12-26 09:40:00,12.03,12.04,12.0,12.04,172700.0,12.03,12.04,12.0,12.04,172700.0
2013-12-26 09:50:00,12.03,12.04,11.97,11.97,183000.0,12.03,12.04,11.97,11.97,183000.0
2013-12-26 10:00:00,11.97,11.99,11.95,11.96,214400.0,11.97,11.99,11.95,11.96,214400.0
2013-12-26 10:10:00,11.97,12.0,11.96,11.97,135300.0,11.97,12.0,11.96,11.97,135300.0
2013-12-26 10:20:00,11.97,11.98,11.96,11.98,78600.0,11.97,11.98,11.96,11.98,78600.0
2013-12-26 10:30:00,11.98,11.98,11.94,11.94,127200.0,11.98,11.98,11.94,11.94,127200.0
2013-12-26 10:40:00,11.94,11.96,11.91,11.93,149800.0,11.94,11.96,11.91,11.93,149800.0
2013-12-26 10:50:00,11.93,11.95,11.92,11.95,61000.0,11.93,11.95,11.92,11.95,61000.0
2013-12-26 11:00:00,11.95,11.95,11.94,11.95,82800.0,11.95,11.95,11.94,11.95,82800.0
2013-12-26 11:10:00,11.95,11.97,11.94,11.96,158400.0,11.95,11.97,11.94,11.96,158400.0
2013-12-26 11:20:00,11.96,11.96,11.95,11.95,28100.0,11.96,11.96,11.95,11.95,28100.0
2013-12-26 11:30:00,11.96,11.97,11.95,11.97,43400.0,11.96,11.97,11.95,11.97,43400.0
2013-12-26 11:40:00,11.96,11.98,11.96,11.96,110900.0,11.96,11.98,11.96,11.96,110900.0
2013-12-26 11:50:00,11.97,11.97,11.95,11.95,177000.0,11.97,11.97,11.95,11.95,177000.0
2013-12-26 12:00:00,11.96,11.97,11.94,11.96,93800.0,11.96,11.97,11.94,11.96,93800.0
2013-12-26 12:10:00,11.96,11.97,11.95,11.96,96900.0,11.96,11.97,11.95,11.96,96900.0
2013-12-26 12:20:00,11.96,11.96,11.95,11.96,51900.0,11.96,11.96,11.95,11.96,51900.0
2013-12-26 12:30:00,11.96,11.98,11.96,11.98,109900.0,11.96,11.98,11.96,11.98,109900.0
2013-12-26 12:40:00,11.98,11.99,11.97,11.99,56700.0,11.98,11.99,11.97,11.99,56700.0
2013-12-26 12:50:00,11.99,11.99,11.98,11.99,34600.0,11.99,11.99,11.98,11.99,34600.0
2013-12-26 13:00:00,11.99,12.01,11.98,12.01,182500.0,11.99,12.01,11.98,12.01,182500.0
2013-12-26 13:10:00,12.01,12.02,12.01,12.02,53700.0,12.01,12.02,12.01,12.02,53700.0
2013-12-26 13:20:00,12.02,12.04,12.01,12.03,194400.0,12.02,12.04,12.01,12.03,194400.0
2013-12-26 13:30:00,12.03,12.04,12.0,12.01,626000.0,12.03,12.04,12.0,12.01,626000.0
2013-12-26 13:40:00,12.02,12.02,12.0,12.02,192700.0,12.02,12.02,12.0,12.02,192700.0
2013-12-26 13:50:00,12.02,12.03,12.02,12.03,135900.0,12.02,12.03,12.02,12.03,135900.0
2013-12-26 14:00:00,12.03,12.03,12.0,12.01,138200.0,12.03,12.03,12.0,12.01,138200.0
2013-12-26 14:10:00,12.0,12.01,12.0,12.01,74000.0,12.0,12.01,12.0,12.01,74000.0
2013-12-26 14:20:00,12.0,12.01,12.0,12.01,91400.0,12.0,12.01,12.0,12.01,91400.0
2013-12-26 14:30:00,12.01,12.01,12.0,12.0,38800.0,12.01,12.01,12.0,12.0,38800.0
2013-12-26 14:40:00,12.01,12.01,11.99,12.01,132000.0,12.01,12.01,11.99,12.01,132000.0
2013-12-26 14:50:00,12.01,12.03,12.0,12.03,124700.0,12.01,12.03,12.0,12.03,124700.0
2013-12-26 15:00:00,12.02,12.03,12.01,12.03,175700.0,12.02,12.03,12.01,12.03,175700.0
2013-12-26 15:10:00,12.02,12.03,12.01,12.01,175200.0,12.02,12.03,12.01,12.01,175200.0
2013-12-26 15:20:00,12.02,12.04,12.02,12.04,105500.0,12.02,12.04,12.02,12.04,105500.0
2013-12-26 15:30:00,12.04,12.04,12.02,12.04,231600.0,12.04,12.04,12.02,12.04,231600.0
2013-12-26 15:40:00,12.04,12.05,12.02,12.02,462900.0,12.04,12.05,12.02,12.02,462900.0
2013-12-26 15:50:00,12.03,12.28,12.01,12.17,4043100.0,12.03,12.28,12.01,12.17,4043100.0
2013-12-27 09:30:00,12.2,12.21,12.1,12.12,454000.0,12.2,12.21,12.1,12.12,454000.0
2013-12-27 09:40:00,12.11,12.12,12.05,12.05,93400.0,12.11,12.12,12.05,12.05,93400.0
2013-12-27 09:50:00,12.05,12.08,12.05,12.08,82100.0,12.05,12.08,12.05,12.08,82100.0
2013-12-27 10:00:00,12.07,12.1,12.07,12.09,62000.0,12.07,12.1,12.07,12.09,62000.0
2013-12-27 10:10:00,12.1,12.11,12.1,12.11,48500.0,12.1,12.11,12.1,12.11,48500.0
2013-12-27 10:20:00,12.11,12.11,12.09,12.1,171200.0,12.11,12.11,12.09,12.1,171200.0
2013-12-27 10:30:00,12.11,12.12,12.09,12.11,149700.0,12.11,12.12,12.09,12.11,149700.0
2013-12-27 10:40:00,12.11,12.11,12.08,12.09,103900.0,12.11,12.11,12.08,12.09,103900.0
2013-12-27 10:50:00,12.1,12.1,12.09,12.1,82000.0,12.1,12.1,12.09,12.1,82000.0
2013-12-27 11:00:00,12.1,12.11,12.09,12.11,83800.0,12.1,12.11,12.09,12.11,83800.0
2013-12-27 11:10:00,12.11,12.13,12.1,12.12,161300.0,12.11,12.13,12.1,12.12,161300.0
2013-12-27 11:20:00,12.12,12.12,12.1,12.1,50000.0,12.12,12.12,12.1,12.1,50000.0
2013-12-27 11:30:00,12.11,12.13,12.1,12.1,215700.0,12.11,12.13,12.1,12.1,215700.0
2013-12-27 11:40:00,12.1,12.11,12.1,12.1,39200.0,12.1,12.11,12.1,12.1,39200.0
2013-12-27 11:50:00,12.11,12.11,12.1,12.1,28600.0,12.11,12.11,12.1,12.1,28600.0
2013-12-27 12:00:00,12.1,12.11,12.1,12.11,64000.0,12.1,12.11,12.1,12.11,64000.0
2013-12-27 12:10:00,12.11,12.11,12.08,12.08,52600.0,12.11,12.11,12.08,12.08,52600.0
2013-12-27 12:20:00,12.08,12.11,12.08,12.11,159400.0,12.08,12.11,12.08,12.11,159400.0
2013-12-27 12:30:00,12.11,12.12,12.1,12.12,75200.0,12.11,12.12,12.1,12.12,75200.0
2013-12-27 12:40:00,12.12,12.12,12.1,12.1,54600.0,12.12,12.12,12.1,12.1,54600.0
2013-12-27 12:50:00,12.11,12.11,12.08,12.08,77300.0,12.11,12.11,12.08,12.08,77300.0
2013-12-27 13:00:00,12.08,12.09,12.08,12.09,38700.0,12.08,12.09,12.08,12.09,38700.0
2013-12-27 13:10:00,12.09,12.09,12.08,12.09,137000.0,12.09,12.09,12.08,12.09,137000.0
2013-12-27 13:20:00,12.09,12.09,12.08,12.08,68100.0,12.09,12.09,12.08,12.08,68100.0
2013-12-27 13:30:00,12.08,12.09,12.08,12.08,80400.0,12.08,12.09,12.08,12.08,80400.0
2013-12-27 13:40:00,12.08,12.09,12.08,12.09,55600.0,12.08,12.09,12.08,12.09,55600.0
2013-12-27 13:50:00,12.09,12.09,12.07,12.07,84900.0,12.09,12.09,12.07,12.07,84900.0
2013-12-27 14:00:00,12.08,12.08,12.06,12.08,130400.0,12.08,12.08,12.06,12.08,130400.0
2013-12-27 14:10:00,12.08,12.08,12.07,12.08,26600.0,12.08,12.08,12.07,12.08,26600.0
2013-12-27 14:20:00,12.08,12.08,12.07,12.07,36300.0,12.08,12.08,12.07,12.07,36300.0
2013-12-27 14:30:00,12.07,12.08,12.06,12.06,227900.0,12.07,12.08,12.06,12.06,227900.0
2013-12-27 14:40:00,12.07,12.07,12.05,12.06,161400.0,12.07,12.07,12.05,12.06,161400.0
2013-12-27 14:50:00,12.06,12.06,12.03,12.04,163900.0,12.06,12.06,12.03,12.04,163900.0
2013-12-27 15:00:00,12.04,12.05,12.03,12.04,160500.0,12.04,12.05,12.03,12.04,160500.0
2013-12-27 15:10:00,12.04,12.05,12.02,12.02,131200.0,12.04,12.05,12.02,12.02,131200.0
2013-12-27 15:20:00,12.02,12.04,12.02,12.03,163500.0,12.02,12.04,12.02,12.03,163500.0
2013-12-27 15:30:00,12.03,12.05,12.03,12.03,178100.0,12.03,12.05,12.03,12.03,178100.0
2013-12-27 15:40:00,12.04,12.04,12.02,12.04,261700.0,12.04,12.04,12.02,12.04,261700.0
2013-12-27 15:50:00,12.03,12.07,12.02,12.07,995300.0,12.03,12.07,12.02,12.07,995300.0
2013-12-30 09:30:00,12.04,12.06,12.0,12.04,565700.0,12.04,12.06,12.0,12.04,565700.0
2013-12-30 09:40:00,12.03,12.05,12.02,12.03,160700.0,12.03,12.05,12.02,12.03,160700.0
2013-12-30 09:50:00,12.02,12.06,12.02,12.04,450300.0,12.02,12.06,12.02,12.04,450300.0
2013-12-30 10:00:00,12.05,12.06,12.04,12.06,337200.0,12.05,12.06,12.04,12.06,337200.0
2013-12-30 10:10:00,12.05,12.07,12.04,12.06,221800.0,12.05,12.07,12.04,12.06,221800.0
2013-12-30 10:20:00,12.07,12.07,12.05,12.05,103400.0,12.07,12.07,12.05,12.05,103400.0
2013-12-30 10:30:00,12.06,12.07,12.04,12.05,82500.0,12.06,12.07,12.04,12.05,82500.0
2013-12-30 10:40:00,12.06,12.07,12.05,12.05,97600.0,12.06,12.07,12.05,12.05,97600.0
2013-12-30 10:50:00,12.05,12.07,12.03,12.06,103500.0,12.05,12.07,12.03,12.06,103500.0
2013-12-30 11:00:00,12.06,12.06,12.02,12.02,72300.0,12.06,12.06,12.02,12.02,72300.0
2013-12-30 11:10:00,12.02,12.03,12.01,12.02,51000.0,12.02,12.03,12.01,12.02,51000.0
2013-12-30 11:20:00,12.02,12.03,12.01,12.02,116700.0,12.02,12.03,12.01,12.02,116700.0
2013-12-30 11:30:00,12.03,12.04,12.02,12.04,66900.0,12.03,12.04,12.02,12.04,66900.0
2013-12-30 11:40:00,12.04,12.06,12.03,12.05,417200.0,12.04,12.06,12.03,12.05,417200.0
2013-12-30 11:50:00,12.05,12.07,12.05,12.06,231900.0,12.05,12.07,12.05,12.06,231900.0
2013-12-30 12:00:00,12.06,12.08,12.05,12.07,119200.0,12.06,12.08,12.05,12.07,119200.0
2013-12-30 12:10:00,12.08,12.08,12.07,12.08,15200.0,12.08,12.08,12.07,12.08,15200.0
2013-12-30 12:20:00,12.07,12.08,12.07,12.07,35700.0,12.07,12.08,12.07,12.07,35700.0
2013-12-30 12:30:00,12.08,12.08,12.07,12.07,110500.0,12.08,12.08,12.07,12.07,110500.0
2013-12-30 12:40:00,12.07,12.08,12.06,12.07,63800.0,12.07,12.08,12.06,12.07,63800.0
2013-12-30 12:50:00,12.07,12.07,12.06,12.06,25800.0,12.07,12.07,12.06,12.06,25800.0
2013-12-30 13:00:00,12.07,12.07,12.06,12.06,77800.0,12.07,12.07,12.06,12.06,77800.0
2013-12-30 13:10:00,12.06,12.07,12.04,12.04,89100.0,12.06,12.07,12.04,12.04,89100.0
2013-12-30 13:20:00,12.04,12.05,12.02,12.02,205400.0,12.04,12.05,12.02,12.02,205400.0
2013-12-30 13:30:00,12.03,12.03,12.01,12.01,45500.0,12.03,12.03,12.01,12.01,45500.0
2013-12-30 13:40:00,12.01,12.02,12.0,12.02,164000.0,12.01,12.02,12.0,12.02,164000.0
2013-12-30 13:50:00,12.01,12.02,12.01,12.01,37300.0,12.01,12.02,12.01,12.01,37300.0
2013-12-30 14:00:00,12.01,12.02,12.0,12.01,105800.0,12.01,12.02,12.0,12.01,105800.0
2013-12-30 14:10:00,12.01,12.02,12.0,12.01,133700.0,12.01,12.02,12.0,12.01,133700.0
2013-12-30 14:20:00,12.01,12.02,12.0,12.0,339600.0,12.01,12.02,12.0,12.0,339600.0
2013-12-30 14:30:00,12.01,12.01,12.0,12.0,87900.0,12.01,12.01,12.0,12.0,87900.0
2013-12-30 14:40:00,12.0,12.01,11.99,11.99,86600.0,12.0,12.01,11.99,11.99,86600.0
2013-12-30 14:50:00,12.0,12.0,11.99,12.0,102800.0,12.0,12.0,11.99,12.0,102800.0
2013-12-30 15:00:00,11.99,12.02,11.99,12.01,246100.0,11.99,12.02,11.99,12.01,246100.0
2013-12-30 15:10:00,12.02,12.02,12.01,12.01,90000.0,12.02,12.02,12.01,12.01,90000.0
2013-12-30 15:20:00,12.02,12.02,12.01,12.01,187600.0,12.02,12.02,12.01,12.01,187600.0
2013-12-30 15:30:00,12.01,12.02,11.99,11.99,450900.0,12.01,12.02,11.99,11.99,450900.0
2013-12-30 15:40:00,11.99,12.01,11.98,12.01,391100.0,11.99,12.01,11.98,12.01,391100.0
2013-12-30 15:50:00,12.0,12.02,11.98,12.02,697200.0,12.0,12.02,11.98,12.02,697200.0
2013-12-31 09:30:00,11.97,12.02,11.94,11.99,287500.0,11.97,12.02,11.94,11.99,287500.0
2013-12-31 09:40:00,11.99,12.0,11.93,11.94,357600.0,11.99,12.0,11.93,11.94,357600.0
2013-12-31 09:50:00,11.94,11.95,11.92,11.92,78900.0,11.94,11.95,11.92,11.92,78900.0
2013-12-31 10:00:00,11.92,11.98,11.92,11.94,406400.0,11.92,11.98,11.92,11.94,406400.0
2013-12-31 10:10:00,11.94,11.95,11.92,11.93,70600.0,11.94,11.95,11.92,11.93,70600.0
2013-12-31 10:20:00,11.92,11.93,11.91,11.92,143300.0,11.92,11.93,11.91,11.92,143300.0
2013-12-31 10:30:00,11.93,11.93,11.91,11.92,60000.0,11.93,11.93,11.91,11.92,60000.0
2013-12-31 10:40:00,11.92,11.92,11.91,11.91,37800.0,11.92,11.92,11.91,11.91,37800.0
2013-12-31 10:50:00,11.91,11.95,11.91,11.95,167000.0,11.91,11.95,11.91,11.95,167000.0
2013-12-31 11:00:00,11.95,11.97,11.95,11.96,158700.0,11.95,11.97,11.95,11.96,158700.0
2013-12-31 11:10:00,11.96,11.98,11.95,11.95,147100.0,11.96,11.98,11.95,11.95,147100.0
2013-12-31 11:20:00,11.96,11.97,11.95,11.96,56000.0,11.96,11.97,11.95,11.96,56000.0
2013-12-31 11:30:00,11.97,11.97,11.96,11.96,16700.0,11.97,11.97,11.96,11.96,16700.0
2013-12-31 11:40:00,11.96,11.97,11.96,11.96,26900.0,11.96,11.97,11.96,11.96,26900.0
2013-12-31 11:50:00,11.96,11.98,11.96,11.97,46700.0,11.96,11.98,11.96,11.97,46700.0
2013-12-31 12:00:00,11.97,11.98,11.97,11.98,30900.0,11.97,11.98,11.97,11.98,30900.0
2013-12-31 12:10:00,11.97,11.98,11.97,11.98,55200.0,11.97,11.98,11.97,11.98,55200.0
2013-12-31 12:20:00,11.98,11.98,11.96,11.96,61500.0,11.98,11.98,11.96,11.96,61500.0
2013-12-31 12:30:00,11.96,11.99,11.96,11.99,101000.0,11.96,11.99,11.96,11.99,101000.0
2013-12-31 12:40:00,11.98,11.98,11.96,11.96,141100.0,11.98,11.98,11.96,11.96,141100.0
2013-12-31 12:50:00,11.96,11.99,11.96,11.98,85000.0,11.96,11.99,11.96,11.98,85000.0
2013-12-31 13:00:00,11.99,11.99,11.96,11.96,54600.0,11.99,11.99,11.96,11.96,54600.0
2013-12-31 13:10:00,11.96,11.97,11.96,11.97,13600.0,11.96,11.97,11.96,11.97,13600.0
2013-12-31 13:20:00,11.96,11.97,11.96,11.96,23900.0,11.96,11.97,11.96,11.96,23900.0
2013-12-31 13:30:00,11.97,12.01,11.96,12.0,530100.0,11.97,12.01,11.96,12.0,530100.0
2013-12-31 13:40:00,11.99,12.0,11.98,11.98,43100.0,11.99,12.0,11.98,11.98,43100.0
2013-12-31 13:50:00,11.98,12.0,11.98,12.0,44800.0,11.98,12.0,11.98,12.0,44800.0
2013-12-31 14:00:00,12.0,12.0,11.99,11.99,17200.0,12.0,12.0,11.99,11.99,17200.0
2013-12-31 14:10:00,12.0,12.0,11.99,12.0,25400.0,12.0,12.0,11.99,12.0,25400.0
2013-12-31 14:20:00,12.0,12.0,11.99,12.0,42500.0,12.0,12.0,11.99,12.0,42500.0
2013-12-31 14:30:00,12.0,12.0,11.98,11.98,46500.0,12.0,12.0,11.98,11.98,46500.0
2013-12-31 14:40:00,11.99,11.99,11.98,11.99,16100.0,11.99,11.99,11.98,11.99,16100.0
2013-12-31 14:50:00,11.98,11.99,11.97,11.99,98400.0,11.98,11.99,11.97,11.99,98400.0
2013-12-31 15:00:00,11.98,11.99,11.98,11.98,31900.0,11.98,11.99,11.98,11.98,31900.0
2013-12-31 15:10:00,11.98,11.99,11.98,11.98,54200.0,11.98,11.99,11.98,11.98,54200.0
2013-12-31 15:20:00,11.99,11.99,11.98,11.99,93100.0,11.99,11.99,11.98,11.99,93100.0
2013-12-31 15:30:00,11.99,12.02,11.99,12.0,181000.0,11.99,12.02,11.99,12.0,181000.0
2013-12-31 15:40:00,12.0,12.03,12.0,12.01,378000.0,12.0,12.03,12.0,12.01,378000.0
2013-12-31 15:50:00,12.02,12.03,12.01,12.03,596900.0,12.02,12.03,12.01,12.03,596900.0
2014-01-02 09:30:00,12.02,12.02,11.94,12.0,1019900.0,12.02,12.02,11.94,12.0,1019900.0
2014-01-02 09:40:00,12.0,12.02,11.98,12.0,752300.0,12.0,12.02,11.98,12.0,752300.0
2014-01-02 09:50:00,11.99,11.99,11.95,11.98,109900.0,11.99,11.99,11.95,11.98,109900.0
2014-01-02 10:00:00,11.97,11.97,11.9,11.95,197500.0,11.97,11.97,11.9,11.95,197500.0
2014-01-02 10:10:00,11.95,11.98,11.94,11.96,178500.0,11.95,11.98,11.94,11.96,178500.0
2014-01-02 10:20:00,11.95,11.96,11.91,11.93,102500.0,11.95,11.96,11.91,11.93,102500.0
2014-01-02 10:30:00,11.93,11.95,11.91,11.95,100200.0,11.93,11.95,11.91,11.95,100200.0
2014-01-02 10:40:00,11.95,11.96,11.94,11.95,47100.0,11.95,11.96,11.94,11.95,47100.0
2014-01-02 10:50:00,11.94,11.95,11.93,11.95,89700.0,11.94,11.95,11.93,11.95,89700.0
2014-01-02 11:00:00,11.95,11.96,11.94,11.94,62600.0,11.95,11.96,11.94,11.94,62600.0
2014-01-02 11:10:00,11.94,11.96,11.94,11.96,78900.0,11.94,11.96,11.94,11.96,78900.0
2014-01-02 11:20:00,11.95,11.96,11.93,11.95,103800.0,11.95,11.96,11.93,11.95,103800.0
2014-01-02 11:30:00,11.95,11.95,11.92,11.95,106200.0,11.95,11.95,11.92,11.95,106200.0
2014-01-02 11:40:00,11.95,11.96,11.93,11.94,78400.0,11.95,11.96,11.93,11.94,78400.0
2014-01-02 11:50:00,11.93,11.95,11.9,11.95,387000.0,11.93,11.95,11.9,11.95,387000.0
2014-01-02 12:00:00,11.95,11.96,11.94,11.96,96200.0,11.95,11.96,11.94,11.96,96200.0
2014-01-02 12:10:00,11.96,11.96,11.93,11.93,78600.0,11.96,11.96,11.93,11.93,78600.0
2014-01-02 12:20:00,11.94,11.94,11.93,11.93,20900.0,11.94,11.94,11.93,11.93,20900.0
2014-01-02 12:30:00,11.94,11.95,11.92,11.95,80200.0,11.94,11.95,11.92,11.95,80200.0
2014-01-02 12:40:00,11.95,11.95,11.93,11.95,45700.0,11.95,11.95,11.93,11.95,45700.0
2014-01-02 12:50:00,11.95,11.96,11.94,11.96,124100.0,11.95,11.96,11.94,11.96,124100.0
2014-01-02 13:00:00,11.96,11.97,11.95,11.96,213600.0,11.96,11.97,11.95,11.96,213600.0
2014-01-02 13:10:00,11.96,11.96,11.95,11.95,81900.0,11.96,11.96,11.95,11.95,81900.0
2014-01-02 13:20:00,11.96,11.97,11.95,11.95,151300.0,11.96,11.97,11.95,11.95,151300.0
2014-01-02 13:30:00,11.95,11.95,11.93,11.93,135500.0,11.95,11.95,11.93,11.93,135500.0
2014-01-02 13:40:00,11.94,11.95,11.92,11.94,144400.0,11.94,11.95,11.92,11.94,144400.0
2014-01-02 13:50:00,11.94,11.95,11.92,11.94,74300.0,11.94,11.95,11.92,11.94,74300.0
2014-01-02 14:00:00,11.94,11.96,11.93,11.95,167600.0,11.94,11.96,11.93,11.95,167600.0
2014-01-02 14:10:00,11.95,11.96,11.89,11.89,105700.0,11.95,11.96,11.89,11.89,105700.0
2014-01-02 14:20:00,11.9,11.92,11.88,11.88,121400.0,11.9,11.92,11.88,11.88,121400.0
2014-01-02 14:30:00,11.88,11.9,11.88,11.9,47800.0,11.88,11.9,11.88,11.9,47800.0
2014-01-02 14:40:00,11.9,11.9,11.86,11.88,416300.0,11.9,11.9,11.86,11.88,416300.0
2014-01-02 14:50:00,11.88,11.89,11.85,11.87,233700.0,11.88,11.89,11.85,11.87,233700.0
2014-01-02 15:00:00,11.87,11.89,11.86,11.89,164500.0,11.87,11.89,11.86,11.89,164500.0
2014-01-02 15:10:00,11.89,11.9,11.88,11.9,238300.0,11.89,11.9,11.88,11.9,238300.0
2014-01-02 15:20:00,11.9,11.91,11.9,11.91,198600.0,11.9,11.91,11.9,11.91,198600.0
2014-01-02 15:30:00,11.9,11.91,11.89,11.9,242400.0,11.9,11.91,11.89,11.9,242400.0
2014-01-02 15:40:00,11.9,11.94,11.89,11.92,362100.0,11.9,11.94,11.89,11.92,362100.0
2014-01-02 15:50:00,11.91,11.92,11.91,11.92,700700.0,11.91,11.92,11.91,11.92,700700.0
2014-01-03 09:30:00,11.92,11.97,11.9,11.94,148500.0,11.92,11.97,11.9,11.94,148500.0
2014-01-03 09:40:00,11.95,11.96,11.91,11.92,258500.0,11.95,11.96,11.91,11.92,258500.0
2014-01-03 09:50:00,11.92,11.93,11.9,11.93,50800.0,11.92,11.93,11.9,11.93,50800.0
2014-01-03 10:00:00,11.93,11.95,11.9,11.91,71500.0,11.93,11.95,11.9,11.91,71500.0
2014-01-03 10:10:00,11.91,11.91,11.87,11.89,123800.0,11.91,11.91,11.87,11.89,123800.0
2014-01-03 10:20:00,11.9,11.91,11.88,11.91,329200.0,11.9,11.91,11.88,11.91,329200.0
2014-01-03 10:30:00,11.9,11.91,11.88,11.88,90900.0,11.9,11.91,11.88,11.88,90900.0
2014-01-03 10:40:00,11.89,11.91,11.87,11.88,262100.0,11.89,11.91,11.87,11.88,262100.0
2014-01-03 10:50:00,11.88,11.9,11.87,11.89,199300.0,11.88,11.9,11.87,11.89,199300.0
2014-01-03 11:00:00,11.88,11.9,11.86,11.87,120100.0,11.88,11.9,11.86,11.87,120100.0
2014-01-03 11:10:00,11.87,11.89,11.86,11.88,253100.0,11.87,11.89,11.86,11.88,253100.0
2014-01-03 11:20:00,11.88,11.9,11.87,11.88,340100.0,11.88,11.9,11.87,11.88,340100.0
2014-01-03 11:30:00,11.88,11.92,11.88,11.92,80500.0,11.88,11.92,11.88,11.92,80500.0
2014-01-03 11:40:00,11.92,11.92,11.88,11.89,134300.0,11.92,11.92,11.88,11.89,134300.0
2014-01-03 11:50:00,11.9,11.91,11.89,11.91,93800.0,11.9,11.91,11.89,11.91,93800.0
2014-01-03 12:00:00,11.91,11.91,11.89,11.9,81700.0,11.91,11.91,11.89,11.9,81700.0
2014-01-03 12:10:00,11.89,11.91,11.89,11.91,62200.0,11.89,11.91,11.89,11.91,62200.0
2014-01-03 12:20:00,11.91,11.91,11.9,11.91,25800.0,11.91,11.91,11.9,11.91,25800.0
2014-01-03 12:30:00,11.91,11.95,11.9,11.94,182400.0,11.91,11.95,11.9,11.94,182400.0
2014-01-03 12:40:00,11.95,11.95,11.93,11.93,80800.0,11.95,11.95,11.93,11.93,80800.0
2014-01-03 12:50:00,11.93,11.95,11.93,11.94,165700.0,11.93,11.95,11.93,11.94,165700.0
2014-01-03 13:00:00,11.94,11.95,11.93,11.93,99500.0,11.94,11.95,11.93,11.93,99500.0
2014-01-03 13:10:00,11.94,11.94,11.93,11.94,26700.0,11.94,11.94,11.93,11.94,26700.0
2014-01-03 13:20:00,11.94,11.95,11.93,11.94,96800.0,11.94,11.95,11.93,11.94,96800.0
2014-01-03 13:30:00,11.95,11.95,11.93,11.94,152600.0,11.95,11.95,11.93,11.94,152600.0
2014-01-03 13:40:00,11.94,11.95,11.93,11.95,46100.0,11.94,11.95,11.93,11.95,46100.0
2014-01-03 13:50:00,11.95,11.96,11.94,11.95,348900.0,11.95,11.96,11.94,11.95,348900.0
2014-01-03 14:00:00,11.95,11.95,11.91,11.93,434800.0,11.95,11.95,11.91,11.93,434800.0
2014-01-03 14:10:00,11.94,11.94,11.92,11.94,86300.0,11.94,11.94,11.92,11.94,86300.0
2014-01-03 14:20:00,11.94,11.97,11.93,11.97,292200.0,11.94,11.97,11.93,11.97,292200.0
2014-01-03 14:30:00,11.97,11.99,11.94,11.95,651200.0,11.97,11.99,11.94,11.95,651200.0
2014-01-03 14:40:00,11.95,11.95,11.94,11.94,30600.0,11.95,11.95,11.94,11.94,30600.0
2014-01-03 14:50:00,11.95,11.95,11.93,11.93,50100.0,11.95,11.95,11.93,11.93,50100.0
2014-01-03 15:00:00,11.94,11.95,11.92,11.94,167000.0,11.94,11.95,11.92,11.94,167000.0
2014-01-03 15:10:00,11.94,11.95,11.92,11.94,412500.0,11.94,11.95,11.92,11.94,412500.0
2014-01-03 15:20:00,11.94,11.95,11.93,11.95,107200.0,11.94,11.95,11.93,11.95,107200.0
2014-01-03 15:30:00,11.95,11.96,11.93,11.93,167600.0,11.95,11.96,11.93,11.93,167600.0
2014-01-03 15:40:00,11.94,11.94,11.92,11.94,190700.0,11.94,11.94,11.92,11.94,190700.0
2014-01-03 15:50:00,11.94,11.94,11.92,11.93,552000.0,11.94,11.94,11.92,11.93,552000.0
2014-01-06 09:30:00,12.49,12.55,12.4,12.41,1411200.0,12.49,12.55,12.4,12.41,1411200.0
2014-01-06 09:40:00,12.41,12.42,12.28,12.29,625900.0,12.41,12.42,12.28,12.29,625900.0
2014-01-06 09:50:00,12.3,12.36,12.26,12.29,506300.0,12.3,12.36,12.26,12.29,506300.0
2014-01-06 10:00:00,12.29,12.29,12.24,12.28,459400.0,12.29,12.29,12.24,12.28,459400.0
2014-01-06 10:10:00,12.28,12.32,12.25,12.31,324300.0,12.28,12.32,12.25,12.31,324300.0
2014-01-06 10:20:00,12.3,12.34,12.3,12.31,202200.0,12.3,12.34,12.3,12.31,202200.0
2014-01-06 10:30:00,12.3,12.33,12.3,12.32,174600.0,12.3,12.33,12.3,12.32,174600.0
2014-01-06 10:40:00,12.31,12.32,12.29,12.3,428500.0,12.31,12.32,12.29,12.3,428500.0
2014-01-06 10:50:00,12.3,12.3,12.25,12.28,211500.0,12.3,12.3,12.25,12.28,211500.0
2014-01-06 11:00:00,12.28,12.3,12.26,12.29,192900.0,12.28,12.3,12.26,12.29,192900.0
2014-01-06 11:10:00,12.3,12.3,12.24,12.24,306200.0,12.3,12.3,12.24,12.24,306200.0
2014-01-06 11:20:00,12.24,12.26,12.2,12.26,654400.0,12.24,12.26,12.2,12.26,654400.0
2014-01-06 11:30:00,12.26,12.29,12.25,12.27,231000.0,12.26,12.29,12.25,12.27,231000.0
2014-01-06 11:40:00,12.27,12.29,12.27,12.28,220100.0,12.27,12.29,12.27,12.28,220100.0
2014-01-06 11:50:00,12.28,12.28,12.25,12.26,142600.0,12.28,12.28,12.25,12.26,142600.0
2014-01-06 12:00:00,12.26,12.27,12.25,12.26,175700.0,12.26,12.27,12.25,12.26,175700.0
2014-01-06 12:10:00,12.25,12.28,12.25,12.27,661500.0,12.25,12.28,12.25,12.27,661500.0
2014-01-06 12:20:00,12.26,12.27,12.24,12.24,175400.0,12.26,12.27,12.24,12.24,175400.0
2014-01-06 12:30:00,12.25,12.27,12.24,12.26,218200.0,12.25,12.27,12.24,12.26,218200.0
2014-01-06 12:40:00,12.26,12.28,12.25,12.28,95000.0,12.26,12.28,12.25,12.28,95000.0
2014-01-06 12:50:00,12.28,12.29,12.27,12.28,163900.0,12.28,12.29,12.27,12.28,163900.0
2014-01-06 13:00:00,12.28,12.29,12.25,12.25,133600.0,12.28,12.29,12.25,12.25,133600.0
2014-01-06 13:10:00,12.26,12.26,12.24,12.26,250500.0,12.26,12.26,12.24,12.26,250500.0
2014-01-06 13:20:00,12.26,12.28,12.25,12.27,135900.0,12.26,12.28,12.25,12.27,135900.0
2014-01-06 13:30:00,12.28,12.29,12.27,12.28,147600.0,12.28,12.29,12.27,12.28,147600.0
2014-01-06 13:40:00,12.28,12.28,12.24,12.26,259800.0,12.28,12.28,12.24,12.26,259800.0
2014-01-06 13:50:00,12.26,12.28,12.25,12.28,290100.0,12.26,12.28,12.25,12.28,290100.0
2014-01-06 14:00:00,12.28,12.31,12.27,12.3,223500.0,12.28,12.31,12.27,12.3,223500.0
2014-01-06 14:10:00,12.3,12.35,12.3,12.31,499400.0,12.3,12.35,12.3,12.31,499400.0
2014-01-06 14:20:00,12.32,12.37,12.32,12.37,265700.0,12.32,12.37,12.32,12.37,265700.0
2014-01-06 14:30:00,12.37,12.39,12.36,12.38,168400.0,12.37,12.39,12.36,12.38,168400.0
2014-01-06 14:40:00,12.39,12.41,12.38,12.4,334400.0,12.39,12.41,12.38,12.4,334400.0
2014-01-06 14:50:00,12.4,12.42,12.39,12.4,424000.0,12.4,12.42,12.39,12.4,424000.0
2014-01-06 15:00:00,12.4,12.41,12.38,12.38,319300.0,12.4,12.41,12.38,12.38,319300.0
2014-01-06 15:10:00,12.39,12.42,12.38,12.42,289600.0,12.39,12.42,12.38,12.42,289600.0
2014-01-06 15:20:00,12.42,12.44,12.39,12.39,511400.0,12.42,12.44,12.39,12.39,511400.0
2014-01-06 15:30:00,12.4,12.41,12.36,12.36,492800.0,12.4,12.41,12.36,12.36,492800.0
2014-01-06 15:40:00,12.37,12.38,12.35,12.37,390000.0,12.37,12.38,12.35,12.37,390000.0
2014-01-06 15:50:00,12.38,12.38,12.33,12.33,1011300.0,12.38,12.38,12.33,12.33,1011300.0
2014-01-07 09:30:00,12.35,12.46,12.35,12.46,246900.0,12.35,12.46,12.35,12.46,246900.0
2014-01-07 09:40:00,12.46,12.47,12.39,12.4,360100.0,12.46,12.47,12.39,12.4,360100.0
2014-01-07 09:50:00,12.41,12.43,12.39,12.43,109300.0,12.41,12.43,12.39,12.43,109300.0
2014-01-07 10:00:00,12.43,12.46,12.42,12.43,309000.0,12.43,12.46,12.42,12.43,309000.0
2014-01-07 10:10:00,12.43,12.45,12.42,12.44,294000.0,12.43,12.45,12.42,12.44,294000.0
2014-01-07 10:20:00,12.43,12.44,12.39,12.41,137800.0,12.43,12.44,12.39,12.41,137800.0
2014-01-07 10:30:00,12.41,12.46,12.4,12.45,148800.0,12.41,12.46,12.4,12.45,148800.0
2014-01-07 10:40:00,12.45,12.47,12.44,12.46,143200.0,12.45,12.47,12.44,12.46,143200.0
2014-01-07 10:50:00,12.46,12.48,12.45,12.46,208000.0,12.46,12.48,12.45,12.46,208000.0
2014-01-07 11:00:00,12.47,12.48,12.44,12.44,117600.0,12.47,12.48,12.44,12.44,117600.0
2014-01-07 11:10:00,12.44,12.47,12.44,12.47,88500.0,12.44,12.47,12.44,12.47,88500.0
2014-01-07 11:20:00,12.47,12.48,12.46,12.48,187700.0,12.47,12.48,12.46,12.48,187700.0
2014-01-07 11:30:00,12.48,12.48,12.44,12.46,414800.0,12.48,12.48,12.44,12.46,414800.0
2014-01-07 11:40:00,12.46,12.46,12.44,12.45,253100.0,12.46,12.46,12.44,12.45,253100.0
2014-01-07 11:50:00,12.46,12.46,12.43,12.45,218100.0,12.46,12.46,12.43,12.45,218100.0
2014-01-07 12:00:00,12.44,12.45,12.43,12.44,148700.0,12.44,12.45,12.43,12.44,148700.0
2014-01-07 12:10:00,12.44,12.45,12.44,12.45,65100.0,12.44,12.45,12.44,12.45,65100.0
2014-01-07 12:20:00,12.45,12.47,12.44,12.47,162300.0,12.45,12.47,12.44,12.47,162300.0
2014-01-07 12:30:00,12.47,12.49,12.44,12.44,130100.0,12.47,12.49,12.44,12.44,130100.0
2014-01-07 12:40:00,12.45,12.46,12.44,12.46,54500.0,12.45,12.46,12.44,12.46,54500.0
2014-01-07 12:50:00,12.47,12.49,12.46,12.49,61900.0,12.47,12.49,12.46,12.49,61900.0
2014-01-07 13:00:00,12.49,12.49,12.48,12.48,132100.0,12.49,12.49,12.48,12.48,132100.0
2014-01-07 13:10:00,12.49,12.49,12.48,12.49,32800.0,12.49,12.49,12.48,12.49,32800.0
2014-01-07 13:20:00,12.49,12.49,12.48,12.49,118400.0,12.49,12.49,12.48,12.49,118400.0
2014-01-07 13:30:00,12.49,12.49,12.48,12.49,56700.0,12.49,12.49,12.48,12.49,56700.0
2014-01-07 13:40:00,12.49,12.49,12.48,12.49,56800.0,12.49,12.49,12.48,12.49,56800.0
2014-01-07 13:50:00,12.49,12.49,12.47,12.48,116200.0,12.49,12.49,12.47,12.48,116200.0
2014-01-07 14:00:00,12.48,12.48,12.43,12.43,373500.0,12.48,12.48,12.43,12.43,373500.0
2014-01-07 14:10:00,12.44,12.45,12.42,12.45,205500.0,12.44,12.45,12.42,12.45,205500.0
2014-01-07 14:20:00,12.45,12.46,12.44,12.45,446400.0,12.45,12.46,12.44,12.45,446400.0
2014-01-07 14:30:00,12.46,12.48,12.46,12.48,93100.0,12.46,12.48,12.46,12.48,93100.0
2014-01-07 14:40:00,12.48,12.48,12.45,12.45,283400.0,12.48,12.48,12.45,12.45,283400.0
2014-01-07 14:50:00,12.46,12.46,12.44,12.44,402600.0,12.46,12.46,12.44,12.44,402600.0
2014-01-07 15:00:00,12.45,12.45,12.44,12.44,59100.0,12.45,12.45,12.44,12.44,59100.0
2014-01-07 15:10:00,12.44,12.45,12.43,12.43,130200.0,12.44,12.45,12.43,12.43,130200.0
2014-01-07 15:20:00,12.44,12.44,12.41,12.42,276000.0,12.44,12.44,12.41,12.42,276000.0
2014-01-07 15:30:00,12.42,12.45,12.41,12.45,306800.0,12.42,12.45,12.41,12.45,306800.0
2014-01-07 15:40:00,12.45,12.46,12.44,12.45,425200.0,12.45,12.46,12.44,12.45,425200.0
2014-01-07 15:50:00,12.45,12.45,12.43,12.43,656300.0,12.45,12.45,12.43,12.43,656300.0
2014-01-08 09:30:00,12.51,12.52,12.44,12.49,308800.0,12.51,12.52,12.44,12.49,308800.0
2014-01-08 09:40:00,12.5,12.54,12.47,12.54,778200.0,12.5,12.54,12.47,12.54,778200.0
2014-01-08 09:50:00,12.54,12.6,12.52,12.6,228300.0,12.54,12.6,12.52,12.6,228300.0
2014-01-08 10:00:00,12.59,12.65,12.59,12.63,197100.0,12.59,12.65,12.59,12.63,197100.0
2014-01-08 10:10:00,12.64,12.64,12.62,12.62,208000.0,12.64,12.64,12.62,12.62,208000.0
2014-01-08 10:20:00,12.62,12.69,12.62,12.68,264100.0,12.62,12.69,12.62,12.68,264100.0
2014-01-08 10:30:00,12.68,12.72,12.67,12.7,278100.0,12.68,12.72,12.67,12.7,278100.0
2014-01-08 10:40:00,12.69,12.71,12.67,12.69,272700.0,12.69,12.71,12.67,12.69,272700.0
2014-01-08 10:50:00,12.69,12.72,12.68,12.7,266400.0,12.69,12.72,12.68,12.7,266400.0
2014-01-08 11:00:00,12.7,12.7,12.67,12.69,136600.0,12.7,12.7,12.67,12.69,136600.0
2014-01-08 11:10:00,12.69,12.74,12.69,12.72,171000.0,12.69,12.74,12.69,12.72,171000.0
2014-01-08 11:20:00,12.72,12.77,12.71,12.77,421900.0,12.72,12.77,12.71,12.77,421900.0
2014-01-08 11:30:00,12.77,12.79,12.75,12.77,293200.0,12.77,12.79,12.75,12.77,293200.0
2014-01-08 11:40:00,12.77,12.78,12.74,12.75,222600.0,12.77,12.78,12.74,12.75,222600.0
2014-01-08 11:50:00,12.76,12.77,12.75,12.77,194200.0,12.76,12.77,12.75,12.77,194200.0
2014-01-08 12:00:00,12.77,12.8,12.76,12.77,388700.0,12.77,12.8,12.76,12.77,388700.0
2014-01-08 12:10:00,12.76,12.77,12.75,12.75,147900.0,12.76,12.77,12.75,12.75,147900.0
2014-01-08 12:20:00,12.76,12.76,12.7,12.7,195200.0,12.76,12.76,12.7,12.7,195200.0
2014-01-08 12:30:00,12.7,12.71,12.67,12.67,125900.0,12.7,12.71,12.67,12.67,125900.0
2014-01-08 12:40:00,12.68,12.71,12.67,12.7,205500.0,12.68,12.71,12.67,12.7,205500.0
2014-01-08 12:50:00,12.7,12.72,12.69,12.71,161200.0,12.7,12.72,12.69,12.71,161200.0
2014-01-08 13:00:00,12.72,12.8,12.71,12.8,534000.0,12.72,12.8,12.71,12.8,534000.0
2014-01-08 13:10:00,12.79,12.82,12.78,12.81,499000.0,12.79,12.82,12.78,12.81,499000.0
2014-01-08 13:20:00,12.81,12.83,12.79,12.83,296100.0,12.81,12.83,12.79,12.83,296100.0
2014-01-08 13:30:00,12.83,12.93,12.82,12.89,797200.0,12.83,12.93,12.82,12.89,797200.0
2014-01-08 13:40:00,12.9,12.92,12.89,12.89,290800.0,12.9,12.92,12.89,12.89,290800.0
2014-01-08 13:50:00,12.9,12.92,12.88,12.89,180500.0,12.9,12.92,12.88,12.89,180500.0
2014-01-08 14:00:00,12.89,12.9,12.84,12.85,380400.0,12.89,12.9,12.84,12.85,380400.0
2014-01-08 14:10:00,12.85,12.88,12.84,12.87,298800.0,12.85,12.88,12.84,12.87,298800.0
2014-01-08 14:20:00,12.87,12.88,12.84,12.85,225800.0,12.87,12.88,12.84,12.85,225800.0
2014-01-08 14:30:00,12.85,12.85,12.83,12.83,621700.0,12.85,12.85,12.83,12.83,621700.0
2014-01-08 14:40:00,12.84,12.84,12.77,12.81,945800.0,12.84,12.84,12.77,12.81,945800.0
2014-01-08 14:50:00,12.81,12.83,12.8,12.81,267200.0,12.81,12.83,12.8,12.81,267200.0
2014-01-08 15:00:00,12.82,12.82,12.79,12.79,215500.0,12.82,12.82,12.79,12.79,215500.0
2014-01-08 15:10:00,12.79,12.8,12.78,12.78,155500.0,12.79,12.8,12.78,12.78,155500.0
2014-01-08 15:20:00,12.78,12.79,12.74,12.74,566900.0,12.78,12.79,12.74,12.74,566900.0
2014-01-08 15:30:00,12.74,12.77,12.74,12.76,262900.0,12.74,12.77,12.74,12.76,262900.0
2014-01-08 15:40:00,12.77,12.8,12.75,12.79,309500.0,12.77,12.8,12.75,12.79,309500.0
2014-01-08 15:50:00,12.79,12.8,12.78,12.78,638700.0,12.79,12.8,12.78,12.78,638700.0
2014-01-09 09:30:00,12.68,12.72,12.64,12.66,772900.0,12.68,12.72,12.64,12.66,772900.0
2014-01-09 09:40:00,12.66,12.75,12.65,12.71,406000.0,12.66,12.75,12.65,12.71,406000.0
2014-01-09 09:50:00,12.72,12.75,12.68,12.75,440700.0,12.72,12.75,12.68,12.75,440700.0
2014-01-09 10:00:00,12.75,12.79,12.73,12.73,360000.0,12.75,12.79,12.73,12.73,360000.0
2014-01-09 10:10:00,12.74,12.78,12.7,12.75,417300.0,12.74,12.78,12.7,12.75,417300.0
2014-01-09 10:20:00,12.75,12.78,12.71,12.76,316100.0,12.75,12.78,12.71,12.76,316100.0
2014-01-09 10:30:00,12.76,12.82,12.73,12.79,491400.0,12.76,12.82,12.73,12.79,491400.0
2014-01-09 10:40:00,12.79,12.79,12.74,12.75,312400.0,12.79,12.79,12.74,12.75,312400.0
2014-01-09 10:50:00,12.76,12.76,12.71,12.76,190300.0,12.76,12.76,12.71,12.76,190300.0
2014-01-09 11:00:00,12.75,12.77,12.7,12.72,395600.0,12.75,12.77,12.7,12.72,395600.0
2014-01-09 11:10:00,12.72,12.8,12.72,12.8,216600.0,12.72,12.8,12.72,12.8,216600.0
2014-01-09 11:20:00,12.79,12.82,12.78,12.79,159000.0,12.79,12.82,12.78,12.79,159000.0
2014-01-09 11:30:00,12.79,12.8,12.77,12.8,121900.0,12.79,12.8,12.77,12.8,121900.0
2014-01-09 11:40:00,12.8,12.83,12.78,12.79,167700.0,12.8,12.83,12.78,12.79,167700.0
2014-01-09 11:50:00,12.8,12.81,12.77,12.78,472000.0,12.8,12.81,12.77,12.78,472000.0
2014-01-09 12:00:00,12.78,12.78,12.77,12.77,116600.0,12.78,12.78,12.77,12.77,116600.0
2014-01-09 12:10:00,12.78,12.81,12.77,12.81,144100.0,12.78,12.81,12.77,12.81,144100.0
2014-01-09 12:20:00,12.81,12.81,12.8,12.8,71600.0,12.81,12.81,12.8,12.8,71600.0
2014-01-09 12:30:00,12.81,12.86,12.8,12.86,183700.0,12.81,12.86,12.8,12.86,183700.0
2014-01-09 12:40:00,12.86,12.87,12.82,12.83,141400.0,12.86,12.87,12.82,12.83,141400.0
2014-01-09 12:50:00,12.82,12.85,12.82,12.85,98900.0,12.82,12.85,12.82,12.85,98900.0
2014-01-09 13:00:00,12.85,12.85,12.81,12.82,77500.0,12.85,12.85,12.81,12.82,77500.0
2014-01-09 13:10:00,12.82,12.83,12.8,12.82,85600.0,12.82,12.83,12.8,12.82,85600.0
2014-01-09 13:20:00,12.82,12.83,12.81,12.83,54700.0,12.82,12.83,12.81,12.83,54700.0
2014-01-09 13:30:00,12.82,12.82,12.77,12.77,124800.0,12.82,12.82,12.77,12.77,124800.0
2014-01-09 13:40:00,12.78,12.79,12.77,12.79,58600.0,12.78,12.79,12.77,12.79,58600.0
2014-01-09 13:50:00,12.79,12.79,12.77,12.78,41500.0,12.79,12.79,12.77,12.78,41500.0
2014-01-09 14:00:00,12.78,12.78,12.74,12.76,158300.0,12.78,12.78,12.74,12.76,158300.0
2014-01-09 14:10:00,12.76,12.76,12.75,12.76,121700.0,12.76,12.76,12.75,12.76,121700.0
2014-01-09 14:20:00,12.76,12.79,12.75,12.78,123100.0,12.76,12.79,12.75,12.78,123100.0
2014-01-09 14:30:00,12.78,12.78,12.76,12.77,83800.0,12.78,12.78,12.76,12.77,83800.0
2014-01-09 14:40:00,12.77,12.8,12.76,12.79,163300.0,12.77,12.8,12.76,12.79,163300.0
2014-01-09 14:50:00,12.79,12.8,12.77,12.78,290400.0,12.79,12.8,12.77,12.78,290400.0
2014-01-09 15:00:00,12.78,12.79,12.77,12.78,74800.0,12.78,12.79,12.77,12.78,74800.0
2014-01-09 15:10:00,12.77,12.78,12.77,12.78,79700.0,12.77,12.78,12.77,12.78,79700.0
2014-01-09 15:20:00,12.78,12.79,12.76,12.77,225400.0,12.78,12.79,12.76,12.77,225400.0
2014-01-09 15:30:00,12.77,12.79,12.76,12.76,182800.0,12.77,12.79,12.76,12.76,182800.0
2014-01-09 15:40:00,12.77,12.79,12.76,12.79,314500.0,12.77,12.79,12.76,12.79,314500.0
2014-01-09 15:50:00,12.79,12.79,12.78,12.79,519100.0,12.79,12.79,12.78,12.79,519100.0
2014-01-10 09:30:00,12.9,12.94,12.8,12.85,596900.0,12.9,12.94,12.8,12.85,596900.0
2014-01-10 09:40:00,12.85,12.85,12.79,12.84,219600.0,12.85,12.85,12.79,12.84,219600.0
2014-01-10 09:50:00,12.85,12.89,12.82,12.85,126600.0,12.85,12.89,12.82,12.85,126600.0
2014-01-10 10:00:00,12.85,12.85,12.8,12.83,171400.0,12.85,12.85,12.8,12.83,171400.0
2014-01-10 10:10:00,12.82,12.85,12.79,12.85,121000.0,12.82,12.85,12.79,12.85,121000.0
2014-01-10 10:20:00,12.85,12.88,12.84,12.86,172800.0,12.85,12.88,12.84,12.86,172800.0
2014-01-10 10:30:00,12.86,12.88,12.84,12.86,85200.0,12.86,12.88,12.84,12.86,85200.0
2014-01-10 10:40:00,12.85,12.89,12.85,12.89,112400.0,12.85,12.89,12.85,12.89,112400.0
2014-01-10 10:50:00,12.89,12.9,12.87,12.89,153200.0,12.89,12.9,12.87,12.89,153200.0
2014-01-10 11:00:00,12.89,12.92,12.88,12.92,198500.0,12.89,12.92,12.88,12.92,198500.0
2014-01-10 11:10:00,12.92,12.99,12.91,12.98,932100.0,12.92,12.99,12.91,12.98,932100.0
2014-01-10 11:20:00,12.98,13.0,12.95,12.97,358600.0,12.98,13.0,12.95,12.97,358600.0
2014-01-10 11:30:00,12.97,12.98,12.94,12.98,243500.0,12.97,12.98,12.94,12.98,243500.0
2014-01-10 11:40:00,12.98,13.0,12.97,12.98,412900.0,12.98,13.0,12.97,12.98,412900.0
2014-01-10 11:50:00,12.98,13.02,12.97,13.0,340900.0,12.98,13.02,12.97,13.0,340900.0
2014-01-10 12:00:00,13.0,13.04,12.99,13.02,290200.0,13.0,13.04,12.99,13.02,290200.0
2014-01-10 12:10:00,13.02,13.04,13.01,13.02,114100.0,13.02,13.04,13.01,13.02,114100.0
2014-01-10 12:20:00,13.02,13.05,13.01,13.04,101000.0,13.02,13.05,13.01,13.04,101000.0
2014-01-10 12:30:00,13.04,13.04,13.01,13.02,112900.0,13.04,13.04,13.01,13.02,112900.0
2014-01-10 12:40:00,13.02,13.13,13.02,13.12,409800.0,13.02,13.13,13.02,13.12,409800.0
2014-01-10 12:50:00,13.12,13.12,13.05,13.05,130400.0,13.12,13.12,13.05,13.05,130400.0
2014-01-10 13:00:00,13.05,13.1,13.05,13.09,215600.0,13.05,13.1,13.05,13.09,215600.0
2014-01-10 13:10:00,13.1,13.11,13.08,13.09,162700.0,13.1,13.11,13.08,13.09,162700.0
2014-01-10 13:20:00,13.09,13.12,13.09,13.11,334200.0,13.09,13.12,13.09,13.11,334200.0
2014-01-10 13:30:00,13.11,13.12,13.11,13.11,279900.0,13.11,13.12,13.11,13.11,279900.0
2014-01-10 13:40:00,13.11,13.12,13.11,13.12,109900.0,13.11,13.12,13.11,13.12,109900.0
2014-01-10 13:50:00,13.12,13.19,13.11,13.16,1025400.0,13.12,13.19,13.11,13.16,1025400.0
2014-01-10 14:00:00,13.16,13.18,13.14,13.18,322700.0,13.16,13.18,13.14,13.18,322700.0
2014-01-10 14:10:00,13.18,13.26,13.17,13.25,552800.0,13.18,13.26,13.17,13.25,552800.0
2014-01-10 14:20:00,13.24,13.27,13.23,13.23,365000.0,13.24,13.27,13.23,13.23,365000.0
2014-01-10 14:30:00,13.24,13.25,13.18,13.19,817900.0,13.24,13.25,13.18,13.19,817900.0
2014-01-10 14:40:00,13.19,13.19,13.14,13.17,394600.0,13.19,13.19,13.14,13.17,394600.0
2014-01-10 14:50:00,13.16,13.19,13.15,13.15,285000.0,13.16,13.19,13.15,13.15,285000.0
2014-01-10 15:00:00,13.16,13.17,13.1,13.1,605900.0,13.16,13.17,13.1,13.1,605900.0
2014-01-10 15:10:00,13.1,13.11,13.09,13.11,449900.0,13.1,13.11,13.09,13.11,449900.0
2014-01-10 15:20:00,13.11,13.11,13.09,13.1,152600.0,13.11,13.11,13.09,13.1,152600.0
2014-01-10 15:30:00,13.11,13.14,13.1,13.1,258500.0,13.11,13.14,13.1,13.1,258500.0
2014-01-10 15:40:00,13.11,13.12,13.1,13.11,372800.0,13.11,13.12,13.1,13.11,372800.0
2014-01-10 15:50:00,13.11,13.12,13.11,13.12,754800.0,13.11,13.12,13.11,13.12,754800.0
2014-01-13 09:30:00,13.07,13.16,13.05,13.11,329500.0,13.07,13.16,13.05,13.11,329500.0
2014-01-13 09:40:00,13.11,13.12,13.02,13.02,357500.0,13.11,13.12,13.02,13.02,357500.0
2014-01-13 09:50:00,13.03,13.05,12.97,12.97,486400.0,13.03,13.05,12.97,12.97,486400.0
2014-01-13 10:00:00,12.97,13.09,12.97,13.09,496700.0,12.97,13.09,12.97,13.09,496700.0
2014-01-13 10:10:00,13.09,13.13,13.08,13.12,190900.0,13.09,13.13,13.08,13.12,190900.0
2014-01-13 10:20:00,13.12,13.16,13.1,13.13,249700.0,13.12,13.16,13.1,13.13,249700.0
2014-01-13 10:30:00,13.13,13.17,13.13,13.16,208600.0,13.13,13.17,13.13,13.16,208600.0
2014-01-13 10:40:00,13.15,13.16,13.12,13.13,53200.0,13.15,13.16,13.12,13.13,53200.0
2014-01-13 10:50:00,13.13,13.19,13.12,13.19,166000.0,13.13,13.19,13.12,13.19,166000.0
2014-01-13 11:00:00,13.19,13.24,13.19,13.24,389700.0,13.19,13.24,13.19,13.24,389700.0
2014-01-13 11:10:00,13.24,13.24,13.19,13.21,178100.0,13.24,13.24,13.19,13.21,178100.0
2014-01-13 11:20:00,13.21,13.23,13.2,13.23,245200.0,13.21,13.23,13.2,13.23,245200.0
2014-01-13 11:30:00,13.23,13.25,13.18,13.18,284900.0,13.23,13.25,13.18,13.18,284900.0
2014-01-13 11:40:00,13.19,13.19,13.15,13.16,67300.0,13.19,13.19,13.15,13.16,67300.0
2014-01-13 11:50:00,13.15,13.2,13.15,13.2,80600.0,13.15,13.2,13.15,13.2,80600.0
2014-01-13 12:00:00,13.2,13.2,13.16,13.17,129400.0,13.2,13.2,13.16,13.17,129400.0
2014-01-13 12:10:00,13.18,13.2,13.17,13.19,70500.0,13.18,13.2,13.17,13.19,70500.0
2014-01-13 12:20:00,13.19,13.19,13.13,13.15,157200.0,13.19,13.19,13.13,13.15,157200.0
2014-01-13 12:30:00,13.15,13.17,13.12,13.15,199100.0,13.15,13.17,13.12,13.15,199100.0
2014-01-13 12:40:00,13.15,13.17,13.14,13.15,112800.0,13.15,13.17,13.14,13.15,112800.0
2014-01-13 12:50:00,13.15,13.15,13.12,13.12,180100.0,13.15,13.15,13.12,13.12,180100.0
2014-01-13 13:00:00,13.12,13.13,13.1,13.12,166100.0,13.12,13.13,13.1,13.12,166100.0
2014-01-13 13:10:00,13.12,13.12,13.06,13.08,333000.0,13.12,13.12,13.06,13.08,333000.0
2014-01-13 13:20:00,13.09,13.12,13.09,13.11,110000.0,13.09,13.12,13.09,13.11,110000.0
2014-01-13 13:30:00,13.11,13.12,13.09,13.12,106600.0,13.11,13.12,13.09,13.12,106600.0
2014-01-13 13:40:00,13.11,13.12,13.07,13.1,113100.0,13.11,13.12,13.07,13.1,113100.0
2014-01-13 13:50:00,13.09,13.1,13.08,13.1,63300.0,13.09,13.1,13.08,13.1,63300.0
2014-01-13 14:00:00,13.1,13.1,13.05,13.09,135400.0,13.1,13.1,13.05,13.09,135400.0
2014-01-13 14:10:00,13.09,13.09,13.05,13.07,110200.0,13.09,13.09,13.05,13.07,110200.0
2014-01-13 14:20:00,13.07,13.08,13.04,13.07,149600.0,13.07,13.08,13.04,13.07,149600.0
2014-01-13 14:30:00,13.06,13.06,13.04,13.04,182400.0,13.06,13.06,13.04,13.04,182400.0
2014-01-13 14:40:00,13.05,13.06,13.01,13.02,117700.0,13.05,13.06,13.01,13.02,117700.0
2014-01-13 14:50:00,13.02,13.03,12.99,13.0,169200.0,13.02,13.03,12.99,13.0,169200.0
2014-01-13 15:00:00,13.0,13.0,12.91,12.95,271100.0,13.0,13.0,12.91,12.95,271100.0
2014-01-13 15:10:00,12.95,12.95,12.92,12.95,123700.0,12.95,12.95,12.92,12.95,123700.0
2014-01-13 15:20:00,12.94,12.96,12.92,12.95,263800.0,12.94,12.96,12.92,12.95,263800.0
2014-01-13 15:30:00,12.95,12.96,12.89,12.93,274600.0,12.95,12.96,12.89,12.93,274600.0
2014-01-13 15:40:00,12.92,12.93,12.88,12.88,320500.0,12.92,12.93,12.88,12.88,320500.0
2014-01-13 15:50:00,12.88,12.93,12.88,12.92,743300.0,12.88,12.93,12.88,12.92,743300.0
2014-01-14 09:30:00,12.91,13.02,12.91,12.98,171100.0,12.91,13.02,12.91,12.98,171100.0
2014-01-14 09:40:00,12.98,12.99,12.93,12.94,105900.0,12.98,12.99,12.93,12.94,105900.0
2014-01-14 09:50:00,12.94,13.0,12.94,12.99,114700.0,12.94,13.0,12.94,12.99,114700.0
2014-01-14 10:00:00,12.98,13.05,12.98,13.02,114300.0,12.98,13.05,12.98,13.02,114300.0
2014-01-14 10:10:00,13.03,13.04,12.99,13.01,135100.0,13.03,13.04,12.99,13.01,135100.0
2014-01-14 10:20:00,13.01,13.02,12.97,13.0,203000.0,13.01,13.02,12.97,13.0,203000.0
2014-01-14 10:30:00,13.01,13.03,13.0,13.01,120100.0,13.01,13.03,13.0,13.01,120100.0
2014-01-14 10:40:00,13.0,13.04,13.0,13.02,57000.0,13.0,13.04,13.0,13.02,57000.0
2014-01-14 10:50:00,13.03,13.1,13.02,13.1,168900.0,13.03,13.1,13.02,13.1,168900.0
2014-01-14 11:00:00,13.1,13.1,13.04,13.06,346800.0,13.1,13.1,13.04,13.06,346800.0
2014-01-14 11:10:00,13.05,13.08,13.05,13.07,842800.0,13.05,13.08,13.05,13.07,842800.0
2014-01-14 11:20:00,13.07,13.1,13.07,13.08,148100.0,13.07,13.1,13.07,13.08,148100.0
2014-01-14 11:30:00,13.08,13.08,13.05,13.06,195600.0,13.08,13.08,13.05,13.06,195600.0
2014-01-14 11:40:00,13.06,13.07,13.02,13.04,268800.0,13.06,13.07,13.02,13.04,268800.0
2014-01-14 11:50:00,13.04,13.06,13.02,13.05,88500.0,13.04,13.06,13.02,13.05,88500.0
2014-01-14 12:00:00,13.05,13.06,13.04,13.06,124500.0,13.05,13.06,13.04,13.06,124500.0
2014-01-14 12:10:00,13.05,13.13,13.05,13.12,299600.0,13.05,13.13,13.05,13.12,299600.0
2014-01-14 12:20:00,13.12,13.15,13.11,13.14,158600.0,13.12,13.15,13.11,13.14,158600.0
2014-01-14 12:30:00,13.15,13.2,13.13,13.15,298200.0,13.15,13.2,13.13,13.15,298200.0
2014-01-14 12:40:00,13.15,13.18,13.15,13.17,159400.0,13.15,13.18,13.15,13.17,159400.0
2014-01-14 12:50:00,13.18,13.18,13.15,13.17,174800.0,13.18,13.18,13.15,13.17,174800.0
2014-01-14 13:00:00,13.16,13.17,13.14,13.17,133400.0,13.16,13.17,13.14,13.17,133400.0
2014-01-14 13:10:00,13.16,13.18,13.12,13.13,228200.0,13.16,13.18,13.12,13.13,228200.0
2014-01-14 13:20:00,13.13,13.14,13.12,13.13,70500.0,13.13,13.14,13.12,13.13,70500.0
2014-01-14 13:30:00,13.13,13.17,13.12,13.17,123900.0,13.13,13.17,13.12,13.17,123900.0
2014-01-14 13:40:00,13.17,13.18,13.16,13.17,132500.0,13.17,13.18,13.16,13.17,132500.0
2014-01-14 13:50:00,13.17,13.19,13.16,13.19,61600.0,13.17,13.19,13.16,13.19,61600.0
2014-01-14 14:00:00,13.19,13.19,13.16,13.16,154800.0,13.19,13.19,13.16,13.16,154800.0
2014-01-14 14:10:00,13.16,13.16,13.14,13.14,52200.0,13.16,13.16,13.14,13.14,52200.0
2014-01-14 14:20:00,13.14,13.17,13.14,13.17,116200.0,13.14,13.17,13.14,13.17,116200.0
2014-01-14 14:30:00,13.17,13.18,13.16,13.16,96400.0,13.17,13.18,13.16,13.16,96400.0
2014-01-14 14:40:00,13.17,13.18,13.16,13.17,60400.0,13.17,13.18,13.16,13.17,60400.0
2014-01-14 14:50:00,13.17,13.18,13.15,13.15,53000.0,13.17,13.18,13.15,13.15,53000.0
2014-01-14 15:00:00,13.15,13.17,13.14,13.14,163200.0,13.15,13.17,13.14,13.14,163200.0
2014-01-14 15:10:00,13.15,13.18,13.14,13.17,211100.0,13.15,13.18,13.14,13.17,211100.0
2014-01-14 15:20:00,13.16,13.19,13.15,13.19,151500.0,13.16,13.19,13.15,13.19,151500.0
2014-01-14 15:30:00,13.19,13.19,13.17,13.17,121700.0,13.19,13.19,13.17,13.17,121700.0
2014-01-14 15:40:00,13.17,13.19,13.15,13.16,544500.0,13.17,13.19,13.15,13.16,544500.0
2014-01-14 15:50:00,13.15,13.18,13.15,13.17,643300.0,13.15,13.18,13.15,13.17,643300.0
2014-01-15 09:30:00,13.19,13.24,13.17,13.2,336800.0,13.19,13.24,13.17,13.2,336800.0
2014-01-15 09:40:00,13.21,13.25,13.19,13.25,277800.0,13.21,13.25,13.19,13.25,277800.0
2014-01-15 09:50:00,13.25,13.3,13.21,13.29,286700.0,13.25,13.3,13.21,13.29,286700.0
2014-01-15 10:00:00,13.29,13.4,13.29,13.36,617700.0,13.29,13.4,13.29,13.36,617700.0
2014-01-15 10:10:00,13.36,13.37,13.31,13.31,322500.0,13.36,13.37,13.31,13.31,322500.0
2014-01-15 10:20:00,13.32,13.41,13.32,13.38,1228400.0,13.32,13.41,13.32,13.38,1228400.0
2014-01-15 10:30:00,13.39,13.44,13.39,13.41,612800.0,13.39,13.44,13.39,13.41,612800.0
2014-01-15 10:40:00,13.4,13.44,13.4,13.43,886400.0,13.4,13.44,13.4,13.43,886400.0
2014-01-15 10:50:00,13.44,13.5,13.39,13.44,1688900.0,13.44,13.5,13.39,13.44,1688900.0
2014-01-15 11:00:00,13.44,13.48,13.44,13.45,854800.0,13.44,13.48,13.44,13.45,854800.0
2014-01-15 11:10:00,13.45,13.46,13.43,13.44,257300.0,13.45,13.46,13.43,13.44,257300.0
2014-01-15 11:20:00,13.44,13.46,13.34,13.37,533200.0,13.44,13.46,13.34,13.37,533200.0
2014-01-15 11:30:00,13.37,13.42,13.36,13.37,213900.0,13.37,13.42,13.36,13.37,213900.0
2014-01-15 11:40:00,13.36,13.43,13.36,13.43,257000.0,13.36,13.43,13.36,13.43,257000.0
2014-01-15 11:50:00,13.42,13.43,13.4,13.41,169300.0,13.42,13.43,13.4,13.41,169300.0
2014-01-15 12:00:00,13.4,13.43,13.39,13.4,173400.0,13.4,13.43,13.39,13.4,173400.0
2014-01-15 12:10:00,13.41,13.43,13.4,13.42,167700.0,13.41,13.43,13.4,13.42,167700.0
2014-01-15 12:20:00,13.42,13.42,13.41,13.41,51600.0,13.42,13.42,13.41,13.41,51600.0
2014-01-15 12:30:00,13.42,13.42,13.38,13.38,92400.0,13.42,13.42,13.38,13.38,92400.0
2014-01-15 12:40:00,13.38,13.39,13.36,13.38,114100.0,13.38,13.39,13.36,13.38,114100.0
2014-01-15 12:50:00,13.38,13.39,13.37,13.38,68700.0,13.38,13.39,13.37,13.38,68700.0
2014-01-15 13:00:00,13.38,13.38,13.36,13.37,58800.0,13.38,13.38,13.36,13.37,58800.0
2014-01-15 13:10:00,13.36,13.37,13.35,13.35,99000.0,13.36,13.37,13.35,13.35,99000.0
2014-01-15 13:20:00,13.36,13.36,13.32,13.32,87600.0,13.36,13.36,13.32,13.32,87600.0
2014-01-15 13:30:00,13.33,13.33,13.3,13.3,55800.0,13.33,13.33,13.3,13.3,55800.0
2014-01-15 13:40:00,13.31,13.31,13.28,13.29,59900.0,13.31,13.31,13.28,13.29,59900.0
2014-01-15 13:50:00,13.29,13.29,13.27,13.28,140600.0,13.29,13.29,13.27,13.28,140600.0
2014-01-15 14:00:00,13.28,13.3,13.26,13.3,256200.0,13.28,13.3,13.26,13.3,256200.0
2014-01-15 14:10:00,13.29,13.32,13.29,13.32,77400.0,13.29,13.32,13.29,13.32,77400.0
2014-01-15 14:20:00,13.31,13.33,13.31,13.33,208700.0,13.31,13.33,13.31,13.33,208700.0
2014-01-15 14:30:00,13.32,13.35,13.31,13.34,222300.0,13.32,13.35,13.31,13.34,222300.0
2014-01-15 14:40:00,13.35,13.35,13.34,13.35,37200.0,13.35,13.35,13.34,13.35,37200.0
2014-01-15 14:50:00,13.34,13.35,13.32,13.33,190300.0,13.34,13.35,13.32,13.33,190300.0
2014-01-15 15:00:00,13.32,13.33,13.31,13.31,107900.0,13.32,13.33,13.31,13.31,107900.0
2014-01-15 15:10:00,13.31,13.32,13.31,13.31,132500.0,13.31,13.32,13.31,13.31,132500.0
2014-01-15 15:20:00,13.31,13.32,13.28,13.28,186400.0,13.31,13.32,13.28,13.28,186400.0
2014-01-15 15:30:00,13.29,13.29,13.28,13.29,92800.0,13.29,13.29,13.28,13.29,92800.0
2014-01-15 15:40:00,13.28,13.36,13.28,13.35,918600.0,13.28,13.36,13.28,13.35,918600.0
2014-01-15 15:50:00,13.35,13.38,13.33,13.33,1223100.0,13.35,13.38,13.33,13.33,1223100.0
2014-01-16 09:30:00,13.36,13.42,13.31,13.42,714900.0,13.36,13.42,13.31,13.42,714900.0
2014-01-16 09:40:00,13.42,13.5,13.37,13.46,672700.0,13.42,13.5,13.37,13.46,672700.0
2014-01-16 09:50:00,13.46,13.55,13.44,13.55,526300.0,13.46,13.55,13.44,13.55,526300.0
2014-01-16 10:00:00,13.55,13.56,13.5,13.53,223000.0,13.55,13.56,13.5,13.53,223000.0
2014-01-16 10:10:00,13.54,13.59,13.53,13.59,648300.0,13.54,13.59,13.53,13.59,648300.0
2014-01-16 10:20:00,13.59,13.6,13.54,13.54,670200.0,13.59,13.6,13.54,13.54,670200.0
2014-01-16 10:30:00,13.54,13.55,13.47,13.5,1229800.0,13.54,13.55,13.47,13.5,1229800.0
2014-01-16 10:40:00,13.49,13.55,13.48,13.53,1059700.0,13.49,13.55,13.48,13.53,1059700.0
2014-01-16 10:50:00,13.53,13.55,13.5,13.54,240800.0,13.53,13.55,13.5,13.54,240800.0
2014-01-16 11:00:00,13.55,13.58,13.54,13.57,173800.0,13.55,13.58,13.54,13.57,173800.0
2014-01-16 11:10:00,13.57,13.58,13.54,13.58,183700.0,13.57,13.58,13.54,13.58,183700.0
2014-01-16 11:20:00,13.58,13.58,13.56,13.58,185700.0,13.58,13.58,13.56,13.58,185700.0
2014-01-16 11:30:00,13.57,13.64,13.57,13.62,503800.0,13.57,13.64,13.57,13.62,503800.0
2014-01-16 11:40:00,13.61,13.64,13.6,13.61,350800.0,13.61,13.64,13.6,13.61,350800.0
2014-01-16 11:50:00,13.62,13.63,13.61,13.62,112700.0,13.62,13.63,13.61,13.62,112700.0
2014-01-16 12:00:00,13.62,13.68,13.6,13.63,670800.0,13.62,13.68,13.6,13.63,670800.0
2014-01-16 12:10:00,13.64,13.64,13.59,13.6,153900.0,13.64,13.64,13.59,13.6,153900.0
2014-01-16 12:20:00,13.6,13.63,13.59,13.63,186200.0,13.6,13.63,13.59,13.63,186200.0
2014-01-16 12:30:00,13.63,13.65,13.62,13.63,307100.0,13.63,13.65,13.62,13.63,307100.0
2014-01-16 12:40:00,13.64,13.64,13.61,13.61,346700.0,13.64,13.64,13.61,13.61,346700.0
2014-01-16 12:50:00,13.62,13.62,13.59,13.59,148900.0,13.62,13.62,13.59,13.59,148900.0
2014-01-16 13:00:00,13.59,13.62,13.59,13.59,262300.0,13.59,13.62,13.59,13.59,262300.0
2014-01-16 13:10:00,13.59,13.6,13.56,13.59,185900.0,13.59,13.6,13.56,13.59,185900.0
2014-01-16 13:20:00,13.6,13.61,13.57,13.59,124800.0,13.6,13.61,13.57,13.59,124800.0
2014-01-16 13:30:00,13.59,13.6,13.58,13.59,122500.0,13.59,13.6,13.58,13.59,122500.0
2014-01-16 13:40:00,13.59,13.61,13.56,13.58,293000.0,13.59,13.61,13.56,13.58,293000.0
2014-01-16 13:50:00,13.58,13.59,13.55,13.55,348500.0,13.58,13.59,13.55,13.55,348500.0
2014-01-16 14:00:00,13.55,13.56,13.5,13.5,302600.0,13.55,13.56,13.5,13.5,302600.0
2014-01-16 14:10:00,13.51,13.55,13.44,13.47,1351500.0,13.51,13.55,13.44,13.47,1351500.0
2014-01-16 14:20:00,13.46,13.56,13.45,13.53,685000.0,13.46,13.56,13.45,13.53,685000.0
2014-01-16 14:30:00,13.53,13.54,13.49,13.52,282100.0,13.53,13.54,13.49,13.52,282100.0
2014-01-16 14:40:00,13.52,13.53,13.52,13.52,105400.0,13.52,13.53,13.52,13.52,105400.0
2014-01-16 14:50:00,13.53,13.54,13.52,13.52,201700.0,13.53,13.54,13.52,13.52,201700.0
2014-01-16 15:00:00,13.52,13.53,13.51,13.51,207300.0,13.52,13.53,13.51,13.51,207300.0
2014-01-16 15:10:00,13.51,13.53,13.51,13.53,168500.0,13.51,13.53,13.51,13.53,168500.0
2014-01-16 15:20:00,13.53,13.53,13.51,13.52,221500.0,13.53,13.53,13.51,13.52,221500.0
2014-01-16 15:30:00,13.52,13.55,13.51,13.52,443900.0,13.52,13.55,13.51,13.52,443900.0
2014-01-16 15:40:00,13.52,13.53,13.49,13.5,1106300.0,13.52,13.53,13.49,13.5,1106300.0
2014-01-16 15:50:00,13.49,13.55,13.49,13.55,2126200.0,13.49,13.55,13.49,13.55,2126200.0
2014-01-17 09:30:00,13.63,13.64,13.54,13.56,945000.0,13.63,13.64,13.54,13.56,945000.0
2014-01-17 09:40:00,13.56,13.57,13.45,13.49,341000.0,13.56,13.57,13.45,13.49,341000.0
2014-01-17 09:50:00,13.49,13.53,13.46,13.5,567400.0,13.49,13.53,13.46,13.5,567400.0
2014-01-17 10:00:00,13.51,13.56,13.5,13.53,479200.0,13.51,13.56,13.5,13.53,479200.0
2014-01-17 10:10:00,13.54,13.58,13.53,13.55,788200.0,13.54,13.58,13.53,13.55,788200.0
2014-01-17 10:20:00,13.55,13.59,13.55,13.56,328100.0,13.55,13.59,13.55,13.56,328100.0
2014-01-17 10:30:00,13.57,13.59,13.56,13.57,281000.0,13.57,13.59,13.56,13.57,281000.0
2014-01-17 10:40:00,13.57,13.57,13.54,13.56,385000.0,13.57,13.57,13.54,13.56,385000.0
2014-01-17 10:50:00,13.56,13.56,13.51,13.51,383000.0,13.56,13.56,13.51,13.51,383000.0
2014-01-17 11:00:00,13.51,13.55,13.51,13.54,272100.0,13.51,13.55,13.51,13.54,272100.0
2014-01-17 11:10:00,13.54,13.54,13.53,13.54,100100.0,13.54,13.54,13.53,13.54,100100.0
2014-01-17 11:20:00,13.54,13.55,13.54,13.54,177800.0,13.54,13.55,13.54,13.54,177800.0
2014-01-17 11:30:00,13.54,13.55,13.53,13.54,71400.0,13.54,13.55,13.53,13.54,71400.0
2014-01-17 11:40:00,13.54,13.54,13.53,13.54,22900.0,13.54,13.54,13.53,13.54,22900.0
2014-01-17 11:50:00,13.54,13.54,13.52,13.54,232500.0,13.54,13.54,13.52,13.54,232500.0
2014-01-17 12:00:00,13.54,13.54,13.53,13.54,52400.0,13.54,13.54,13.53,13.54,52400.0
2014-01-17 12:10:00,13.54,13.55,13.53,13.54,133100.0,13.54,13.55,13.53,13.54,133100.0
2014-01-17 12:20:00,13.55,13.55,13.52,13.52,106000.0,13.55,13.55,13.52,13.52,106000.0
2014-01-17 12:30:00,13.53,13.53,13.52,13.53,45700.0,13.53,13.53,13.52,13.53,45700.0
2014-01-17 12:40:00,13.53,13.53,13.52,13.53,86200.0,13.53,13.53,13.52,13.53,86200.0
2014-01-17 12:50:00,13.53,13.53,13.49,13.49,114500.0,13.53,13.53,13.49,13.49,114500.0
2014-01-17 13:00:00,13.49,13.53,13.49,13.51,286400.0,13.49,13.53,13.49,13.51,286400.0
2014-01-17 13:10:00,13.51,13.52,13.48,13.52,240500.0,13.51,13.52,13.48,13.52,240500.0
2014-01-17 13:20:00,13.51,13.52,13.49,13.5,98200.0,13.51,13.52,13.49,13.5,98200.0
2014-01-17 13:30:00,13.49,13.52,13.49,13.5,156100.0,13.49,13.52,13.49,13.5,156100.0
2014-01-17 13:40:00,13.51,13.51,13.49,13.5,74700.0,13.51,13.51,13.49,13.5,74700.0
2014-01-17 13:50:00,13.5,13.5,13.49,13.5,54700.0,13.5,13.5,13.49,13.5,54700.0
2014-01-17 14:00:00,13.5,13.54,13.5,13.53,307400.0,13.5,13.54,13.5,13.53,307400.0
2014-01-17 14:10:00,13.53,13.53,13.51,13.53,284300.0,13.53,13.53,13.51,13.53,284300.0
2014-01-17 14:20:00,13.53,13.54,13.51,13.52,142700.0,13.53,13.54,13.51,13.52,142700.0
2014-01-17 14:30:00,13.52,13.52,13.51,13.52,197700.0,13.52,13.52,13.51,13.52,197700.0
2014-01-17 14:40:00,13.52,13.52,13.51,13.52,209000.0,13.52,13.52,13.51,13.52,209000.0
2014-01-17 14:50:00,13.51,13.53,13.51,13.53,98400.0,13.51,13.53,13.51,13.53,98400.0
2014-01-17 15:00:00,13.53,13.55,13.51,13.51,257600.0,13.53,13.55,13.51,13.51,257600.0
2014-01-17 15:10:00,13.51,13.52,13.5,13.51,205500.0,13.51,13.52,13.5,13.51,205500.0
2014-01-17 15:20:00,13.51,13.52,13.5,13.52,125900.0,13.51,13.52,13.5,13.52,125900.0
2014-01-17 15:30:00,13.51,13.52,13.49,13.51,457400.0,13.51,13.52,13.49,13.51,457400.0
2014-01-17 15:40:00,13.51,13.52,13.5,13.52,230700.0,13.51,13.52,13.5,13.52,230700.0
2014-01-17 15:50:00,13.52,13.53,13.48,13.51,1014800.0,13.52,13.53,13.48,13.51,1014800.0
2014-01-21 09:30:00,13.7,13.77,13.63,13.7,1118900.0,13.7,13.77,13.63,13.7,1118900.0
2014-01-21 09:40:00,13.71,13.79,13.69,13.77,886400.0,13.71,13.79,13.69,13.77,886400.0
2014-01-21 09:50:00,13.76,13.86,13.76,13.85,1108800.0,13.76,13.86,13.76,13.85,1108800.0
2014-01-21 10:00:00,13.85,13.92,13.84,13.9,883300.0,13.85,13.92,13.84,13.9,883300.0
2014-01-21 10:10:00,13.89,13.9,13.81,13.82,312400.0,13.89,13.9,13.81,13.82,312400.0
2014-01-21 10:20:00,13.83,13.87,13.82,13.86,493200.0,13.83,13.87,13.82,13.86,493200.0
2014-01-21 10:30:00,13.86,13.87,13.82,13.82,376900.0,13.86,13.87,13.82,13.82,376900.0
2014-01-21 10:40:00,13.82,13.85,13.81,13.81,609800.0,13.82,13.85,13.81,13.81,609800.0
2014-01-21 10:50:00,13.82,13.86,13.81,13.85,447900.0,13.82,13.86,13.81,13.85,447900.0
2014-01-21 11:00:00,13.84,13.86,13.76,13.79,819000.0,13.84,13.86,13.76,13.79,819000.0
2014-01-21 11:10:00,13.8,13.86,13.78,13.85,435600.0,13.8,13.86,13.78,13.85,435600.0
2014-01-21 11:20:00,13.85,13.86,13.84,13.85,168900.0,13.85,13.86,13.84,13.85,168900.0
2014-01-21 11:30:00,13.85,13.86,13.84,13.85,130900.0,13.85,13.86,13.84,13.85,130900.0
2014-01-21 11:40:00,13.85,13.86,13.84,13.84,139900.0,13.85,13.86,13.84,13.84,139900.0
2014-01-21 11:50:00,13.84,13.85,13.82,13.82,164800.0,13.84,13.85,13.82,13.82,164800.0
2014-01-21 12:00:00,13.82,13.83,13.8,13.82,205200.0,13.82,13.83,13.8,13.82,205200.0
2014-01-21 12:10:00,13.82,13.85,13.81,13.85,105200.0,13.82,13.85,13.81,13.85,105200.0
2014-01-21 12:20:00,13.85,13.87,13.84,13.85,230800.0,13.85,13.87,13.84,13.85,230800.0
2014-01-21 12:30:00,13.85,13.86,13.85,13.85,149200.0,13.85,13.86,13.85,13.85,149200.0
2014-01-21 12:40:00,13.86,13.86,13.85,13.86,40400.0,13.86,13.86,13.85,13.86,40400.0
2014-01-21 12:50:00,13.86,13.86,13.85,13.85,51300.0,13.86,13.86,13.85,13.85,51300.0
2014-01-21 13:00:00,13.85,13.86,13.85,13.85,605800.0,13.85,13.86,13.85,13.85,605800.0
2014-01-21 13:10:00,13.86,13.86,13.85,13.86,201000.0,13.86,13.86,13.85,13.86,201000.0
2014-01-21 13:20:00,13.86,13.87,13.85,13.87,184800.0,13.86,13.87,13.85,13.87,184800.0
2014-01-21 13:30:00,13.86,13.87,13.86,13.86,92200.0,13.86,13.87,13.86,13.86,92200.0
2014-01-21 13:40:00,13.87,13.87,13.86,13.86,64800.0,13.87,13.87,13.86,13.86,64800.0
2014-01-21 13:50:00,13.87,13.87,13.86,13.87,79200.0,13.87,13.87,13.86,13.87,79200.0
2014-01-21 14:00:00,13.87,13.9,13.85,13.87,867200.0,13.87,13.9,13.85,13.87,867200.0
2014-01-21 14:10:00,13.87,13.93,13.86,13.89,1530500.0,13.87,13.93,13.86,13.89,1530500.0
2014-01-21 14:20:00,13.9,13.94,13.89,13.92,390200.0,13.9,13.94,13.89,13.92,390200.0
2014-01-21 14:30:00,13.92,13.99,13.92,13.98,392300.0,13.92,13.99,13.92,13.98,392300.0
2014-01-21 14:40:00,13.98,14.02,13.97,13.99,468100.0,13.98,14.02,13.97,13.99,468100.0
2014-01-21 14:50:00,13.98,14.01,13.97,14.0,235200.0,13.98,14.01,13.97,14.0,235200.0
2014-01-21 15:00:00,14.0,14.0,13.95,13.95,1662200.0,14.0,14.0,13.95,13.95,1662200.0
2014-01-21 15:10:00,13.95,13.96,13.93,13.93,362000.0,13.95,13.96,13.93,13.93,362000.0
2014-01-21 15:20:00,13.93,13.94,13.93,13.94,226000.0,13.93,13.94,13.93,13.94,226000.0
2014-01-21 15:30:00,13.93,13.96,13.93,13.95,703600.0,13.93,13.96,13.93,13.95,703600.0
2014-01-21 15:40:00,13.96,13.97,13.95,13.96,638600.0,13.96,13.97,13.95,13.96,638600.0
2014-01-21 15:50:00,13.96,14.0,13.96,13.97,1459100.0,13.96,14.0,13.96,13.97,1459100.0
2014-01-22 09:30:00,13.98,14.08,13.98,14.04,246100.0,13.98,14.08,13.98,14.04,246100.0
2014-01-22 09:40:00,14.04,14.05,13.97,13.98,266400.0,14.04,14.05,13.97,13.98,266400.0
2014-01-22 09:50:00,13.98,13.98,13.76,13.78,915200.0,13.98,13.98,13.76,13.78,915200.0
2014-01-22 10:00:00,13.79,13.84,13.73,13.84,1191300.0,13.79,13.84,13.73,13.84,1191300.0
2014-01-22 10:10:00,13.84,13.85,13.77,13.84,269100.0,13.84,13.85,13.77,13.84,269100.0
2014-01-22 10:20:00,13.85,13.93,13.84,13.93,283800.0,13.85,13.93,13.84,13.93,283800.0
2014-01-22 10:30:00,13.93,13.93,13.87,13.88,230100.0,13.93,13.93,13.87,13.88,230100.0
2014-01-22 10:40:00,13.88,13.92,13.87,13.88,301800.0,13.88,13.92,13.87,13.88,301800.0
2014-01-22 10:50:00,13.88,13.91,13.87,13.88,240500.0,13.88,13.91,13.87,13.88,240500.0
2014-01-22 11:00:00,13.88,13.9,13.86,13.87,178100.0,13.88,13.9,13.86,13.87,178100.0
2014-01-22 11:10:00,13.87,13.87,13.83,13.85,106200.0,13.87,13.87,13.83,13.85,106200.0
2014-01-22 11:20:00,13.85,13.86,13.81,13.83,648400.0,13.85,13.86,13.81,13.83,648400.0
2014-01-22 11:30:00,13.84,13.85,13.81,13.84,159700.0,13.84,13.85,13.81,13.84,159700.0
2014-01-22 11:40:00,13.84,13.84,13.83,13.84,100600.0,13.84,13.84,13.83,13.84,100600.0
2014-01-22 11:50:00,13.83,13.86,13.81,13.82,142400.0,13.83,13.86,13.81,13.82,142400.0
2014-01-22 12:00:00,13.81,13.82,13.79,13.82,205800.0,13.81,13.82,13.79,13.82,205800.0
2014-01-22 12:10:00,13.81,13.84,13.81,13.83,117100.0,13.81,13.84,13.81,13.83,117100.0
2014-01-22 12:20:00,13.83,13.87,13.82,13.86,175000.0,13.83,13.87,13.82,13.86,175000.0
2014-01-22 12:30:00,13.87,13.87,13.84,13.86,392800.0,13.87,13.87,13.84,13.86,392800.0
2014-01-22 12:40:00,13.86,13.88,13.85,13.87,665700.0,13.86,13.88,13.85,13.87,665700.0
2014-01-22 12:50:00,13.86,13.89,13.85,13.87,133200.0,13.86,13.89,13.85,13.87,133200.0
2014-01-22 13:00:00,13.87,13.89,13.86,13.89,87900.0,13.87,13.89,13.86,13.89,87900.0
2014-01-22 13:10:00,13.88,13.9,13.88,13.89,66500.0,13.88,13.9,13.88,13.89,66500.0
2014-01-22 13:20:00,13.88,13.89,13.86,13.86,79400.0,13.88,13.89,13.86,13.86,79400.0
2014-01-22 13:30:00,13.86,13.86,13.83,13.83,63300.0,13.86,13.86,13.83,13.83,63300.0
2014-01-22 13:40:00,13.83,13.85,13.83,13.83,111900.0,13.83,13.85,13.83,13.83,111900.0
2014-01-22 13:50:00,13.83,13.83,13.82,13.83,34200.0,13.83,13.83,13.82,13.83,34200.0
2014-01-22 14:00:00,13.82,13.83,13.82,13.82,48400.0,13.82,13.83,13.82,13.82,48400.0
2014-01-22 14:10:00,13.82,13.86,13.82,13.86,305400.0,13.82,13.86,13.82,13.86,305400.0
2014-01-22 14:20:00,13.86,13.86,13.82,13.83,109900.0,13.86,13.86,13.82,13.83,109900.0
2014-01-22 14:30:00,13.83,13.83,13.81,13.81,57700.0,13.83,13.83,13.81,13.81,57700.0
2014-01-22 14:40:00,13.81,13.84,13.81,13.82,133900.0,13.81,13.84,13.81,13.82,133900.0
2014-01-22 14:50:00,13.82,13.83,13.8,13.83,178900.0,13.82,13.83,13.8,13.83,178900.0
2014-01-22 15:00:00,13.83,13.85,13.82,13.85,108900.0,13.83,13.85,13.82,13.85,108900.0
2014-01-22 15:10:00,13.84,13.84,13.83,13.83,68100.0,13.84,13.84,13.83,13.83,68100.0
2014-01-22 15:20:00,13.83,13.84,13.82,13.82,108900.0,13.83,13.84,13.82,13.82,108900.0
2014-01-22 15:30:00,13.82,13.86,13.8,13.85,322700.0,13.82,13.86,13.8,13.85,322700.0
2014-01-22 15:40:00,13.86,13.86,13.83,13.83,223000.0,13.86,13.86,13.83,13.83,223000.0
2014-01-22 15:50:00,13.83,13.88,13.83,13.88,1134300.0,13.83,13.88,13.83,13.88,1134300.0
2014-01-23 09:30:00,13.78,13.78,13.67,13.74,847300.0,13.78,13.78,13.67,13.74,847300.0
2014-01-23 09:40:00,13.74,13.84,13.73,13.84,285700.0,13.74,13.84,13.73,13.84,285700.0
2014-01-23 09:50:00,13.84,13.86,13.82,13.84,355200.0,13.84,13.86,13.82,13.84,355200.0
2014-01-23 10:00:00,13.84,13.88,13.79,13.8,840100.0,13.84,13.88,13.79,13.8,840100.0
2014-01-23 10:10:00,13.8,13.85,13.79,13.81,236500.0,13.8,13.85,13.79,13.81,236500.0
2014-01-23 10:20:00,13.82,13.83,13.8,13.81,614800.0,13.82,13.83,13.8,13.81,614800.0
2014-01-23 10:30:00,13.82,13.82,13.74,13.74,276200.0,13.82,13.82,13.74,13.74,276200.0
2014-01-23 10:40:00,13.74,13.76,13.72,13.76,233300.0,13.74,13.76,13.72,13.76,233300.0
2014-01-23 10:50:00,13.75,13.76,13.72,13.75,314400.0,13.75,13.76,13.72,13.75,314400.0
2014-01-23 11:00:00,13.75,13.76,13.72,13.75,185900.0,13.75,13.76,13.72,13.75,185900.0
2014-01-23 11:10:00,13.74,13.79,13.74,13.79,217900.0,13.74,13.79,13.74,13.79,217900.0
2014-01-23 11:20:00,13.78,13.78,13.71,13.74,198700.0,13.78,13.78,13.71,13.74,198700.0
2014-01-23 11:30:00,13.75,13.75,13.7,13.71,88800.0,13.75,13.75,13.7,13.71,88800.0
2014-01-23 11:40:00,13.71,13.73,13.7,13.72,138800.0,13.71,13.73,13.7,13.72,138800.0
2014-01-23 11:50:00,13.72,13.74,13.7,13.72,817700.0,13.72,13.74,13.7,13.72,817700.0
2014-01-23 12:00:00,13.72,13.73,13.69,13.7,403600.0,13.72,13.73,13.69,13.7,403600.0
2014-01-23 12:10:00,13.7,13.7,13.66,13.69,137100.0,13.7,13.7,13.66,13.69,137100.0
2014-01-23 12:20:00,13.68,13.69,13.62,13.63,320200.0,13.68,13.69,13.62,13.63,320200.0
2014-01-23 12:30:00,13.63,13.68,13.63,13.68,106600.0,13.63,13.68,13.63,13.68,106600.0
2014-01-23 12:40:00,13.67,13.7,13.65,13.65,121100.0,13.67,13.7,13.65,13.65,121100.0
2014-01-23 12:50:00,13.65,13.67,13.63,13.67,447600.0,13.65,13.67,13.63,13.67,447600.0
2014-01-23 13:00:00,13.67,13.67,13.6,13.62,342000.0,13.67,13.67,13.6,13.62,342000.0
2014-01-23 13:10:00,13.61,13.62,13.58,13.61,204000.0,13.61,13.62,13.58,13.61,204000.0
2014-01-23 13:20:00,13.61,13.62,13.59,13.6,101800.0,13.61,13.62,13.59,13.6,101800.0
2014-01-23 13:30:00,13.6,13.64,13.59,13.6,176000.0,13.6,13.64,13.59,13.6,176000.0
2014-01-23 13:40:00,13.61,13.62,13.58,13.59,194100.0,13.61,13.62,13.58,13.59,194100.0
2014-01-23 13:50:00,13.58,13.6,13.56,13.57,297100.0,13.58,13.6,13.56,13.57,297100.0
2014-01-23 14:00:00,13.58,13.58,13.57,13.57,72500.0,13.58,13.58,13.57,13.57,72500.0
2014-01-23 14:10:00,13.58,13.59,13.56,13.57,176800.0,13.58,13.59,13.56,13.57,176800.0
2014-01-23 14:20:00,13.56,13.57,13.55,13.56,336300.0,13.56,13.57,13.55,13.56,336300.0
2014-01-23 14:30:00,13.56,13.57,13.55,13.56,57700.0,13.56,13.57,13.55,13.56,57700.0
2014-01-23 14:40:00,13.56,13.58,13.56,13.58,141500.0,13.56,13.58,13.56,13.58,141500.0
2014-01-23 14:50:00,13.58,13.62,13.57,13.62,226500.0,13.58,13.62,13.57,13.62,226500.0
2014-01-23 15:00:00,13.62,13.62,13.6,13.61,132300.0,13.62,13.62,13.6,13.61,132300.0
2014-01-23 15:10:00,13.6,13.61,13.58,13.59,124400.0,13.6,13.61,13.58,13.59,124400.0
2014-01-23 15:20:00,13.59,13.61,13.59,13.6,229900.0,13.59,13.61,13.59,13.6,229900.0
2014-01-23 15:30:00,13.6,13.66,13.59,13.62,439800.0,13.6,13.66,13.59,13.62,439800.0
2014-01-23 15:40:00,13.62,13.63,13.61,13.62,258800.0,13.62,13.63,13.61,13.62,258800.0
2014-01-23 15:50:00,13.63,13.67,13.62,13.66,753300.0,13.63,13.67,13.62,13.66,753300.0
2014-01-24 09:30:00,13.53,13.55,13.36,13.46,380700.0,13.53,13.55,13.36,13.46,380700.0
2014-01-24 09:40:00,13.46,13.55,13.45,13.55,318400.0,13.46,13.55,13.45,13.55,318400.0
2014-01-24 09:50:00,13.55,13.61,13.54,13.58,317200.0,13.55,13.61,13.54,13.58,317200.0
2014-01-24 10:00:00,13.58,13.65,13.57,13.63,221700.0,13.58,13.65,13.57,13.63,221700.0
2014-01-24 10:10:00,13.63,13.63,13.56,13.58,352200.0,13.63,13.63,13.56,13.58,352200.0
2014-01-24 10:20:00,13.58,13.62,13.55,13.56,174300.0,13.58,13.62,13.55,13.56,174300.0
2014-01-24 10:30:00,13.56,13.57,13.54,13.54,399600.0,13.56,13.57,13.54,13.54,399600.0
2014-01-24 10:40:00,13.54,13.55,13.5,13.54,287500.0,13.54,13.55,13.5,13.54,287500.0
2014-01-24 10:50:00,13.54,13.54,13.47,13.49,274100.0,13.54,13.54,13.47,13.49,274100.0
2014-01-24 11:00:00,13.48,13.5,13.39,13.39,130500.0,13.48,13.5,13.39,13.39,130500.0
2014-01-24 11:10:00,13.39,13.44,13.38,13.41,243100.0,13.39,13.44,13.38,13.41,243100.0
2014-01-24 11:20:00,13.42,13.42,13.35,13.38,271200.0,13.42,13.42,13.35,13.38,271200.0
2014-01-24 11:30:00,13.38,13.43,13.36,13.43,172600.0,13.38,13.43,13.36,13.43,172600.0
2014-01-24 11:40:00,13.43,13.49,13.42,13.43,154200.0,13.43,13.49,13.42,13.43,154200.0
2014-01-24 11:50:00,13.43,13.54,13.43,13.53,127900.0,13.43,13.54,13.43,13.53,127900.0
2014-01-24 12:00:00,13.53,13.53,13.48,13.53,155200.0,13.53,13.53,13.48,13.53,155200.0
2014-01-24 12:10:00,13.53,13.55,13.52,13.53,188900.0,13.53,13.55,13.52,13.53,188900.0
2014-01-24 12:20:00,13.54,13.57,13.53,13.55,302200.0,13.54,13.57,13.53,13.55,302200.0
2014-01-24 12:30:00,13.55,13.57,13.52,13.57,357100.0,13.55,13.57,13.52,13.57,357100.0
2014-01-24 12:40:00,13.56,13.59,13.52,13.53,356600.0,13.56,13.59,13.52,13.53,356600.0
2014-01-24 12:50:00,13.53,13.56,13.53,13.56,120400.0,13.53,13.56,13.53,13.56,120400.0
2014-01-24 13:00:00,13.55,13.55,13.51,13.52,80600.0,13.55,13.55,13.51,13.52,80600.0
2014-01-24 13:10:00,13.52,13.53,13.51,13.51,30300.0,13.52,13.53,13.51,13.51,30300.0
2014-01-24 13:20:00,13.51,13.52,13.49,13.49,157300.0,13.51,13.52,13.49,13.49,157300.0
2014-01-24 13:30:00,13.49,13.5,13.45,13.46,53700.0,13.49,13.5,13.45,13.46,53700.0
2014-01-24 13:40:00,13.45,13.46,13.43,13.45,147700.0,13.45,13.46,13.43,13.45,147700.0
2014-01-24 13:50:00,13.45,13.49,13.45,13.45,131600.0,13.45,13.49,13.45,13.45,131600.0
2014-01-24 14:00:00,13.45,13.46,13.4,13.41,156900.0,13.45,13.46,13.4,13.41,156900.0
2014-01-24 14:10:00,13.42,13.43,13.39,13.4,148800.0,13.42,13.43,13.39,13.4,148800.0
2014-01-24 14:20:00,13.4,13.4,13.37,13.37,160300.0,13.4,13.4,13.37,13.37,160300.0
2014-01-24 14:30:00,13.37,13.41,13.37,13.41,75100.0,13.37,13.41,13.37,13.41,75100.0
2014-01-24 14:40:00,13.41,13.45,13.4,13.4,192700.0,13.41,13.45,13.4,13.4,192700.0
2014-01-24 14:50:00,13.4,13.42,13.4,13.42,214000.0,13.4,13.42,13.4,13.42,214000.0
2014-01-24 15:00:00,13.42,13.46,13.4,13.46,345800.0,13.42,13.46,13.4,13.46,345800.0
2014-01-24 15:10:00,13.45,13.46,13.41,13.44,202900.0,13.45,13.46,13.41,13.44,202900.0
2014-01-24 15:20:00,13.43,13.44,13.39,13.41,174500.0,13.43,13.44,13.39,13.41,174500.0
2014-01-24 15:30:00,13.41,13.42,13.38,13.38,324900.0,13.41,13.42,13.38,13.38,324900.0
2014-01-24 15:40:00,13.38,13.42,13.35,13.35,722700.0,13.38,13.42,13.35,13.35,722700.0
2014-01-24 15:50:00,13.35,13.39,13.34,13.34,729000.0,13.35,13.39,13.34,13.34,729000.0
2014-01-27 09:30:00,13.35,13.39,13.3,13.31,193400.0,13.35,13.39,13.3,13.31,193400.0
2014-01-27 09:40:00,13.31,13.37,13.31,13.34,155800.0,13.31,13.37,13.31,13.34,155800.0
2014-01-27 09:50:00,13.34,13.36,13.31,13.33,388200.0,13.34,13.36,13.31,13.33,388200.0
2014-01-27 10:00:00,13.33,13.35,13.3,13.31,139900.0,13.33,13.35,13.3,13.31,139900.0
2014-01-27 10:10:00,13.3,13.31,13.2,13.21,162100.0,13.3,13.31,13.2,13.21,162100.0
2014-01-27 10:20:00,13.21,13.21,13.12,13.14,246000.0,13.21,13.21,13.12,13.14,246000.0
2014-01-27 10:30:00,13.14,13.15,13.07,13.08,304900.0,13.14,13.15,13.07,13.08,304900.0
2014-01-27 10:40:00,13.09,13.19,13.08,13.17,339200.0,13.09,13.19,13.08,13.17,339200.0
2014-01-27 10:50:00,13.17,13.21,13.16,13.18,166600.0,13.17,13.21,13.16,13.18,166600.0
2014-01-27 11:00:00,13.17,13.19,13.14,13.17,210400.0,13.17,13.19,13.14,13.17,210400.0
2014-01-27 11:10:00,13.17,13.17,13.12,13.15,307900.0,13.17,13.17,13.12,13.15,307900.0
2014-01-27 11:20:00,13.14,13.17,13.13,13.16,196700.0,13.14,13.17,13.13,13.16,196700.0
2014-01-27 11:30:00,13.15,13.18,13.12,13.13,262700.0,13.15,13.18,13.12,13.13,262700.0
2014-01-27 11:40:00,13.13,13.17,13.13,13.15,167300.0,13.13,13.17,13.13,13.15,167300.0
2014-01-27 11:50:00,13.16,13.16,13.09,13.13,290500.0,13.16,13.16,13.09,13.13,290500.0
2014-01-27 12:00:00,13.13,13.13,13.07,13.08,208500.0,13.13,13.13,13.07,13.08,208500.0
2014-01-27 12:10:00,13.09,13.09,13.06,13.09,295000.0,13.09,13.09,13.06,13.09,295000.0
2014-01-27 12:20:00,13.09,13.1,13.04,13.08,232000.0,13.09,13.1,13.04,13.08,232000.0
2014-01-27 12:30:00,13.08,13.11,13.06,13.1,96500.0,13.08,13.11,13.06,13.1,96500.0
2014-01-27 12:40:00,13.11,13.13,13.1,13.13,113600.0,13.11,13.13,13.1,13.13,113600.0
2014-01-27 12:50:00,13.13,13.14,13.1,13.11,111500.0,13.13,13.14,13.1,13.11,111500.0
2014-01-27 13:00:00,13.11,13.17,13.1,13.16,195400.0,13.11,13.17,13.1,13.16,195400.0
2014-01-27 13:10:00,13.16,13.23,13.15,13.23,175000.0,13.16,13.23,13.15,13.23,175000.0
2014-01-27 13:20:00,13.24,13.25,13.2,13.2,123500.0,13.24,13.25,13.2,13.2,123500.0
2014-01-27 13:30:00,13.2,13.23,13.19,13.23,100100.0,13.2,13.23,13.19,13.23,100100.0
2014-01-27 13:40:00,13.23,13.27,13.22,13.26,223700.0,13.23,13.27,13.22,13.26,223700.0
2014-01-27 13:50:00,13.26,13.26,13.23,13.24,453700.0,13.26,13.26,13.23,13.24,453700.0
2014-01-27 14:00:00,13.24,13.3,13.23,13.27,92600.0,13.24,13.3,13.23,13.27,92600.0
2014-01-27 14:10:00,13.26,13.32,13.26,13.29,281600.0,13.26,13.32,13.26,13.29,281600.0
2014-01-27 14:20:00,13.29,13.32,13.28,13.32,306000.0,13.29,13.32,13.28,13.32,306000.0
2014-01-27 14:30:00,13.32,13.35,13.3,13.34,215000.0,13.32,13.35,13.3,13.34,215000.0
2014-01-27 14:40:00,13.33,13.35,13.32,13.32,230300.0,13.33,13.35,13.32,13.32,230300.0
2014-01-27 14:50:00,13.33,13.35,13.31,13.33,275600.0,13.33,13.35,13.31,13.33,275600.0
2014-01-27 15:00:00,13.34,13.34,13.3,13.33,147000.0,13.34,13.34,13.3,13.33,147000.0
2014-01-27 15:10:00,13.33,13.34,13.32,13.32,87800.0,13.33,13.34,13.32,13.32,87800.0
2014-01-27 15:20:00,13.31,13.32,13.26,13.26,412700.0,13.31,13.32,13.26,13.26,412700.0
2014-01-27 15:30:00,13.26,13.29,13.23,13.27,464400.0,13.26,13.29,13.23,13.27,464400.0
2014-01-27 15:40:00,13.28,13.28,13.23,13.24,361600.0,13.28,13.28,13.23,13.24,361600.0
2014-01-27 15:50:00,13.24,13.26,13.2,13.2,701400.0,13.24,13.26,13.2,13.2,701400.0
2014-01-28 09:30:00,13.26,13.31,13.21,13.3,291400.0,13.26,13.31,13.21,13.3,291400.0
2014-01-28 09:40:00,13.29,13.36,13.27,13.33,310600.0,13.29,13.36,13.27,13.33,310600.0
2014-01-28 09:50:00,13.33,13.35,13.29,13.34,166300.0,13.33,13.35,13.29,13.34,166300.0
2014-01-28 10:00:00,13.34,13.36,13.32,13.34,105900.0,13.34,13.36,13.32,13.34,105900.0
2014-01-28 10:10:00,13.33,13.33,13.26,13.28,245800.0,13.33,13.33,13.26,13.28,245800.0
2014-01-28 10:20:00,13.27,13.36,13.27,13.31,368400.0,13.27,13.36,13.27,13.31,368400.0
2014-01-28 10:30:00,13.31,13.35,13.29,13.34,143200.0,13.31,13.35,13.29,13.34,143200.0
2014-01-28 10:40:00,13.33,13.34,13.31,13.33,45500.0,13.33,13.34,13.31,13.33,45500.0
2014-01-28 10:50:00,13.33,13.35,13.31,13.33,270600.0,13.33,13.35,13.31,13.33,270600.0
2014-01-28 11:00:00,13.34,13.35,13.32,13.35,112200.0,13.34,13.35,13.32,13.35,112200.0
2014-01-28 11:10:00,13.35,13.36,13.31,13.31,134700.0,13.35,13.36,13.31,13.31,134700.0
2014-01-28 11:20:00,13.31,13.32,13.29,13.29,50300.0,13.31,13.32,13.29,13.29,50300.0
2014-01-28 11:30:00,13.29,13.3,13.24,13.25,91400.0,13.29,13.3,13.24,13.25,91400.0
2014-01-28 11:40:00,13.25,13.28,13.23,13.25,137000.0,13.25,13.28,13.23,13.25,137000.0
2014-01-28 11:50:00,13.26,13.3,13.26,13.3,164600.0,13.26,13.3,13.26,13.3,164600.0
2014-01-28 12:00:00,13.3,13.33,13.29,13.32,97700.0,13.3,13.33,13.29,13.32,97700.0
2014-01-28 12:10:00,13.32,13.32,13.29,13.3,58500.0,13.32,13.32,13.29,13.3,58500.0
2014-01-28 12:20:00,13.3,13.3,13.27,13.3,123000.0,13.3,13.3,13.27,13.3,123000.0
2014-01-28 12:30:00,13.3,13.31,13.28,13.28,75100.0,13.3,13.31,13.28,13.28,75100.0
2014-01-28 12:40:00,13.28,13.29,13.26,13.27,100700.0,13.28,13.29,13.26,13.27,100700.0
2014-01-28 12:50:00,13.27,13.28,13.25,13.27,104100.0,13.27,13.28,13.25,13.27,104100.0
2014-01-28 13:00:00,13.27,13.28,13.25,13.25,212100.0,13.27,13.28,13.25,13.25,212100.0
2014-01-28 13:10:00,13.26,13.3,13.26,13.29,118900.0,13.26,13.3,13.26,13.29,118900.0
2014-01-28 13:20:00,13.29,13.3,13.27,13.28,104000.0,13.29,13.3,13.27,13.28,104000.0
2014-01-28 13:30:00,13.28,13.3,13.26,13.28,162300.0,13.28,13.3,13.26,13.28,162300.0
2014-01-28 13:40:00,13.28,13.29,13.27,13.28,120500.0,13.28,13.29,13.27,13.28,120500.0
2014-01-28 13:50:00,13.28,13.29,13.26,13.27,145200.0,13.28,13.29,13.26,13.27,145200.0
2014-01-28 14:00:00,13.28,13.29,13.27,13.28,144000.0,13.28,13.29,13.27,13.28,144000.0
2014-01-28 14:10:00,13.28,13.29,13.26,13.27,48100.0,13.28,13.29,13.26,13.27,48100.0
2014-01-28 14:20:00,13.28,13.29,13.27,13.28,181900.0,13.28,13.29,13.27,13.28,181900.0
2014-01-28 14:30:00,13.28,13.32,13.27,13.29,178600.0,13.28,13.32,13.27,13.29,178600.0
2014-01-28 14:40:00,13.3,13.31,13.29,13.31,138900.0,13.3,13.31,13.29,13.31,138900.0
2014-01-28 14:50:00,13.31,13.32,13.29,13.3,56500.0,13.31,13.32,13.29,13.3,56500.0
2014-01-28 15:00:00,13.3,13.31,13.28,13.29,60500.0,13.3,13.31,13.28,13.29,60500.0
2014-01-28 15:10:00,13.29,13.29,13.26,13.29,257000.0,13.29,13.29,13.26,13.29,257000.0
2014-01-28 15:20:00,13.28,13.28,13.26,13.27,330200.0,13.28,13.28,13.26,13.27,330200.0
2014-01-28 15:30:00,13.27,13.29,13.26,13.28,431500.0,13.27,13.29,13.26,13.28,431500.0
2014-01-28 15:40:00,13.28,13.29,13.26,13.28,414500.0,13.28,13.29,13.26,13.28,414500.0
2014-01-28 15:50:00,13.27,13.29,13.27,13.29,328200.0,13.27,13.29,13.27,13.29,328200.0
2014-01-29 09:30:00,13.13,13.18,13.08,13.16,311400.0,13.13,13.18,13.08,13.16,311400.0
2014-01-29 09:40:00,13.16,13.28,13.16,13.28,348100.0,13.16,13.28,13.16,13.28,348100.0
2014-01-29 09:50:00,13.28,13.38,13.28,13.32,266100.0,13.28,13.38,13.28,13.32,266100.0
2014-01-29 10:00:00,13.31,13.38,13.31,13.37,146400.0,13.31,13.38,13.31,13.37,146400.0
2014-01-29 10:10:00,13.37,13.38,13.29,13.3,150800.0,13.37,13.38,13.29,13.3,150800.0
2014-01-29 10:20:00,13.29,13.33,13.27,13.3,684000.0,13.29,13.33,13.27,13.3,684000.0
2014-01-29 10:30:00,13.29,13.33,13.28,13.3,98900.0,13.29,13.33,13.28,13.3,98900.0
2014-01-29 10:40:00,13.3,13.34,13.28,13.32,107600.0,13.3,13.34,13.28,13.32,107600.0
2014-01-29 10:50:00,13.32,13.34,13.31,13.32,116900.0,13.32,13.34,13.31,13.32,116900.0
2014-01-29 11:00:00,13.32,13.33,13.29,13.29,110500.0,13.32,13.33,13.29,13.29,110500.0
2014-01-29 11:10:00,13.29,13.31,13.28,13.29,56700.0,13.29,13.31,13.28,13.29,56700.0
2014-01-29 11:20:00,13.28,13.33,13.28,13.32,121000.0,13.28,13.33,13.28,13.32,121000.0
2014-01-29 11:30:00,13.32,13.35,13.31,13.32,253000.0,13.32,13.35,13.31,13.32,253000.0
2014-01-29 11:40:00,13.31,13.33,13.3,13.33,136200.0,13.31,13.33,13.3,13.33,136200.0
2014-01-29 11:50:00,13.33,13.34,13.32,13.34,56800.0,13.33,13.34,13.32,13.34,56800.0
2014-01-29 12:00:00,13.34,13.36,13.33,13.33,179900.0,13.34,13.36,13.33,13.33,179900.0
2014-01-29 12:10:00,13.34,13.36,13.33,13.34,450400.0,13.34,13.36,13.33,13.34,450400.0
2014-01-29 12:20:00,13.34,13.36,13.33,13.34,242000.0,13.34,13.36,13.33,13.34,242000.0
2014-01-29 12:30:00,13.34,13.35,13.31,13.33,317700.0,13.34,13.35,13.31,13.33,317700.0
2014-01-29 12:40:00,13.33,13.35,13.33,13.35,57100.0,13.33,13.35,13.33,13.35,57100.0
2014-01-29 12:50:00,13.35,13.35,13.33,13.33,31400.0,13.35,13.35,13.33,13.33,31400.0
2014-01-29 13:00:00,13.34,13.34,13.31,13.32,79200.0,13.34,13.34,13.31,13.32,79200.0
2014-01-29 13:10:00,13.33,13.33,13.3,13.31,86000.0,13.33,13.33,13.3,13.31,86000.0
2014-01-29 13:20:00,13.31,13.31,13.29,13.29,37800.0,13.31,13.31,13.29,13.29,37800.0
2014-01-29 13:30:00,13.29,13.3,13.29,13.29,37500.0,13.29,13.3,13.29,13.29,37500.0
2014-01-29 13:40:00,13.28,13.28,13.23,13.23,67600.0,13.28,13.28,13.23,13.23,67600.0
2014-01-29 13:50:00,13.24,13.26,13.24,13.25,94600.0,13.24,13.26,13.24,13.25,94600.0
2014-01-29 14:00:00,13.25,13.33,13.17,13.24,341800.0,13.25,13.33,13.17,13.24,341800.0
2014-01-29 14:10:00,13.24,13.25,13.12,13.13,309600.0,13.24,13.25,13.12,13.13,309600.0
2014-01-29 14:20:00,13.13,13.2,13.12,13.19,280700.0,13.13,13.2,13.12,13.19,280700.0
2014-01-29 14:30:00,13.19,13.23,13.17,13.23,230200.0,13.19,13.23,13.17,13.23,230200.0
2014-01-29 14:40:00,13.23,13.25,13.19,13.2,217700.0,13.23,13.25,13.19,13.2,217700.0
2014-01-29 14:50:00,13.2,13.21,13.13,13.16,257800.0,13.2,13.21,13.13,13.16,257800.0
2014-01-29 15:00:00,13.16,13.18,13.13,13.15,217000.0,13.16,13.18,13.13,13.15,217000.0
2014-01-29 15:10:00,13.15,13.16,13.1,13.11,354700.0,13.15,13.16,13.1,13.11,354700.0
2014-01-29 15:20:00,13.11,13.15,13.1,13.15,166300.0,13.11,13.15,13.1,13.15,166300.0
2014-01-29 15:30:00,13.15,13.18,13.12,13.18,199900.0,13.15,13.18,13.12,13.18,199900.0
2014-01-29 15:40:00,13.17,13.2,13.14,13.18,277000.0,13.17,13.2,13.14,13.18,277000.0
2014-01-29 15:50:00,13.18,13.19,13.14,13.17,519600.0,13.18,13.19,13.14,13.17,519600.0
2014-01-30 09:30:00,13.31,13.43,13.27,13.4,296200.0,13.31,13.43,13.27,13.4,296200.0
2014-01-30 09:40:00,13.41,13.41,13.37,13.4,295200.0,13.41,13.41,13.37,13.4,295200.0
2014-01-30 09:50:00,13.4,13.43,13.36,13.37,104500.0,13.4,13.43,13.36,13.37,104500.0
2014-01-30 10:00:00,13.36,13.39,13.34,13.37,237600.0,13.36,13.39,13.34,13.37,237600.0
2014-01-30 10:10:00,13.36,13.36,13.33,13.35,92200.0,13.36,13.36,13.33,13.35,92200.0
2014-01-30 10:20:00,13.34,13.38,13.33,13.34,203500.0,13.34,13.38,13.33,13.34,203500.0
2014-01-30 10:30:00,13.35,13.36,13.34,13.36,38900.0,13.35,13.36,13.34,13.36,38900.0
2014-01-30 10:40:00,13.36,13.38,13.34,13.35,92600.0,13.36,13.38,13.34,13.35,92600.0
2014-01-30 10:50:00,13.35,13.39,13.35,13.37,65300.0,13.35,13.39,13.35,13.37,65300.0
2014-01-30 11:00:00,13.38,13.39,13.36,13.36,118500.0,13.38,13.39,13.36,13.36,118500.0
2014-01-30 11:10:00,13.37,13.4,13.35,13.39,230600.0,13.37,13.4,13.35,13.39,230600.0
2014-01-30 11:20:00,13.39,13.4,13.38,13.4,271800.0,13.39,13.4,13.38,13.4,271800.0
2014-01-30 11:30:00,13.4,13.43,13.4,13.41,130400.0,13.4,13.43,13.4,13.41,130400.0
2014-01-30 11:40:00,13.41,13.53,13.4,13.52,315700.0,13.41,13.53,13.4,13.52,315700.0
2014-01-30 11:50:00,13.52,13.54,13.5,13.54,257200.0,13.52,13.54,13.5,13.54,257200.0
2014-01-30 12:00:00,13.54,13.54,13.49,13.5,98600.0,13.54,13.54,13.49,13.5,98600.0
2014-01-30 12:10:00,13.5,13.5,13.46,13.48,143900.0,13.5,13.5,13.46,13.48,143900.0
2014-01-30 12:20:00,13.47,13.5,13.47,13.49,93400.0,13.47,13.5,13.47,13.49,93400.0
2014-01-30 12:30:00,13.49,13.51,13.47,13.49,180800.0,13.49,13.51,13.47,13.49,180800.0
2014-01-30 12:40:00,13.49,13.52,13.48,13.52,299400.0,13.49,13.52,13.48,13.52,299400.0
2014-01-30 12:50:00,13.51,13.55,13.51,13.55,220500.0,13.51,13.55,13.51,13.55,220500.0
2014-01-30 13:00:00,13.55,13.55,13.54,13.55,57600.0,13.55,13.55,13.54,13.55,57600.0
2014-01-30 13:10:00,13.54,13.55,13.52,13.52,141500.0,13.54,13.55,13.52,13.52,141500.0
2014-01-30 13:20:00,13.53,13.55,13.52,13.53,113000.0,13.53,13.55,13.52,13.53,113000.0
2014-01-30 13:30:00,13.54,13.55,13.53,13.55,155400.0,13.54,13.55,13.53,13.55,155400.0
2014-01-30 13:40:00,13.54,13.59,13.54,13.58,408600.0,13.54,13.59,13.54,13.58,408600.0
2014-01-30 13:50:00,13.58,13.62,13.55,13.55,362200.0,13.58,13.62,13.55,13.55,362200.0
2014-01-30 14:00:00,13.56,13.58,13.54,13.55,625400.0,13.56,13.58,13.54,13.55,625400.0
2014-01-30 14:10:00,13.55,13.6,13.54,13.6,309700.0,13.55,13.6,13.54,13.6,309700.0
2014-01-30 14:20:00,13.6,13.62,13.59,13.6,201900.0,13.6,13.62,13.59,13.6,201900.0
2014-01-30 14:30:00,13.6,13.61,13.56,13.58,279700.0,13.6,13.61,13.56,13.58,279700.0
2014-01-30 14:40:00,13.58,13.61,13.57,13.57,186200.0,13.58,13.61,13.57,13.57,186200.0
2014-01-30 14:50:00,13.57,13.57,13.54,13.55,409200.0,13.57,13.57,13.54,13.55,409200.0
2014-01-30 15:00:00,13.56,13.58,13.55,13.58,106800.0,13.56,13.58,13.55,13.58,106800.0
2014-01-30 15:10:00,13.58,13.6,13.55,13.57,296100.0,13.58,13.6,13.55,13.57,296100.0
2014-01-30 15:20:00,13.57,13.59,13.56,13.57,130400.0,13.57,13.59,13.56,13.57,130400.0
2014-01-30 15:30:00,13.56,13.59,13.56,13.58,495000.0,13.56,13.59,13.56,13.58,495000.0
2014-01-30 15:40:00,13.58,13.59,13.56,13.56,962500.0,13.58,13.59,13.56,13.56,962500.0
2014-01-30 15:50:00,13.56,13.6,13.56,13.56,1372900.0,13.56,13.6,13.56,13.56,1372900.0
2014-01-31 09:30:00,13.42,13.42,13.33,13.34,287900.0,13.42,13.42,13.33,13.34,287900.0
2014-01-31 09:40:00,13.34,13.4,13.3,13.4,730800.0,13.34,13.4,13.3,13.4,730800.0
2014-01-31 09:50:00,13.4,13.43,13.36,13.36,272700.0,13.4,13.43,13.36,13.36,272700.0
2014-01-31 10:00:00,13.36,13.41,13.35,13.38,270200.0,13.36,13.41,13.35,13.38,270200.0
2014-01-31 10:10:00,13.38,13.39,13.35,13.37,277700.0,13.38,13.39,13.35,13.37,277700.0
2014-01-31 10:20:00,13.37,13.38,13.35,13.36,271900.0,13.37,13.38,13.35,13.36,271900.0
2014-01-31 10:30:00,13.36,13.37,13.34,13.36,225700.0,13.36,13.37,13.34,13.36,225700.0
2014-01-31 10:40:00,13.36,13.42,13.35,13.42,225600.0,13.36,13.42,13.35,13.42,225600.0
2014-01-31 10:50:00,13.43,13.46,13.38,13.38,208000.0,13.43,13.46,13.38,13.38,208000.0
2014-01-31 11:00:00,13.38,13.46,13.38,13.46,142000.0,13.38,13.46,13.38,13.46,142000.0
2014-01-31 11:10:00,13.46,13.46,13.41,13.44,282800.0,13.46,13.46,13.41,13.44,282800.0
2014-01-31 11:20:00,13.44,13.46,13.42,13.46,136600.0,13.44,13.46,13.42,13.46,136600.0
2014-01-31 11:30:00,13.46,13.47,13.45,13.45,237700.0,13.46,13.47,13.45,13.45,237700.0
2014-01-31 11:40:00,13.45,13.51,13.45,13.5,134400.0,13.45,13.51,13.45,13.5,134400.0
2014-01-31 11:50:00,13.49,13.52,13.48,13.52,118300.0,13.49,13.52,13.48,13.52,118300.0
2014-01-31 12:00:00,13.52,13.61,13.52,13.6,335100.0,13.52,13.61,13.52,13.6,335100.0
2014-01-31 12:10:00,13.6,13.61,13.51,13.51,244000.0,13.6,13.61,13.51,13.51,244000.0
2014-01-31 12:20:00,13.52,13.53,13.49,13.53,116200.0,13.52,13.53,13.49,13.53,116200.0
2014-01-31 12:30:00,13.53,13.55,13.51,13.54,278900.0,13.53,13.55,13.51,13.54,278900.0
2014-01-31 12:40:00,13.54,13.56,13.52,13.56,78700.0,13.54,13.56,13.52,13.56,78700.0
2014-01-31 12:50:00,13.56,13.58,13.54,13.56,197200.0,13.56,13.58,13.54,13.56,197200.0
2014-01-31 13:00:00,13.56,13.59,13.54,13.56,766700.0,13.56,13.59,13.54,13.56,766700.0
2014-01-31 13:10:00,13.57,13.57,13.53,13.53,111900.0,13.57,13.57,13.53,13.53,111900.0
2014-01-31 13:20:00,13.53,13.57,13.53,13.54,669700.0,13.53,13.57,13.53,13.54,669700.0
2014-01-31 13:30:00,13.54,13.56,13.53,13.54,80300.0,13.54,13.56,13.53,13.54,80300.0
2014-01-31 13:40:00,13.53,13.58,13.53,13.58,142000.0,13.53,13.58,13.53,13.58,142000.0
2014-01-31 13:50:00,13.58,13.64,13.58,13.64,267000.0,13.58,13.64,13.58,13.64,267000.0
2014-01-31 14:00:00,13.64,13.67,13.58,13.58,320400.0,13.64,13.67,13.58,13.58,320400.0
2014-01-31 14:10:00,13.59,13.6,13.56,13.58,189700.0,13.59,13.6,13.56,13.58,189700.0
2014-01-31 14:20:00,13.58,13.61,13.57,13.59,339900.0,13.58,13.61,13.57,13.59,339900.0
2014-01-31 14:30:00,13.58,13.61,13.57,13.61,96800.0,13.58,13.61,13.57,13.61,96800.0
2014-01-31 14:40:00,13.61,13.63,13.6,13.61,87200.0,13.61,13.63,13.6,13.61,87200.0
2014-01-31 14:50:00,13.6,13.61,13.57,13.58,113800.0,13.6,13.61,13.57,13.58,113800.0
2014-01-31 15:00:00,13.59,13.59,13.55,13.56,153100.0,13.59,13.59,13.55,13.56,153100.0
2014-01-31 15:10:00,13.56,13.57,13.54,13.56,184000.0,13.56,13.57,13.54,13.56,184000.0
2014-01-31 15:20:00,13.56,13.58,13.54,13.56,252200.0,13.56,13.58,13.54,13.56,252200.0
2014-01-31 15:30:00,13.57,13.6,13.55,13.56,304700.0,13.57,13.6,13.55,13.56,304700.0
2014-01-31 15:40:00,13.56,13.58,13.54,13.57,666500.0,13.56,13.58,13.54,13.57,666500.0
2014-01-31 15:50:00,13.57,13.57,13.51,13.54,974100.0,13.57,13.57,13.51,13.54,974100.0
2014-02-03 09:30:00,13.55,13.55,13.44,13.54,318900.0,13.55,13.55,13.44,13.54,318900.0
2014-02-03 09:40:00,13.53,13.55,13.46,13.47,536600.0,13.53,13.55,13.46,13.47,536600.0
2014-02-03 09:50:00,13.47,13.51,13.43,13.46,554400.0,13.47,13.51,13.43,13.46,554400.0
2014-02-03 10:00:00,13.46,13.48,13.41,13.45,514200.0,13.46,13.48,13.41,13.45,514200.0
2014-02-03 10:10:00,13.46,13.46,13.34,13.35,398100.0,13.46,13.46,13.34,13.35,398100.0
2014-02-03 10:20:00,13.34,13.38,13.33,13.37,276600.0,13.34,13.38,13.33,13.37,276600.0
2014-02-03 10:30:00,13.37,13.38,13.3,13.37,529600.0,13.37,13.38,13.3,13.37,529600.0
2014-02-03 10:40:00,13.37,13.41,13.36,13.38,471600.0,13.37,13.41,13.36,13.38,471600.0
2014-02-03 10:50:00,13.38,13.39,13.32,13.33,121900.0,13.38,13.39,13.32,13.33,121900.0
2014-02-03 11:00:00,13.33,13.33,13.27,13.27,243800.0,13.33,13.33,13.27,13.27,243800.0
2014-02-03 11:10:00,13.27,13.28,13.19,13.2,412700.0,13.27,13.28,13.19,13.2,412700.0
2014-02-03 11:20:00,13.2,13.21,13.19,13.21,187900.0,13.2,13.21,13.19,13.21,187900.0
2014-02-03 11:30:00,13.21,13.24,13.19,13.2,734200.0,13.21,13.24,13.19,13.2,734200.0
2014-02-03 11:40:00,13.2,13.23,13.17,13.17,293900.0,13.2,13.23,13.17,13.17,293900.0
2014-02-03 11:50:00,13.17,13.22,13.14,13.16,349700.0,13.17,13.22,13.14,13.16,349700.0
2014-02-03 12:00:00,13.16,13.17,13.11,13.16,166500.0,13.16,13.17,13.11,13.16,166500.0
2014-02-03 12:10:00,13.16,13.16,13.1,13.12,258200.0,13.16,13.16,13.1,13.12,258200.0
2014-02-03 12:20:00,13.12,13.12,13.08,13.1,304800.0,13.12,13.12,13.08,13.1,304800.0
2014-02-03 12:30:00,13.11,13.13,13.07,13.07,362300.0,13.11,13.13,13.07,13.07,362300.0
2014-02-03 12:40:00,13.08,13.09,13.05,13.05,249900.0,13.08,13.09,13.05,13.05,249900.0
2014-02-03 12:50:00,13.05,13.07,13.05,13.06,191600.0,13.05,13.07,13.05,13.06,191600.0
2014-02-03 13:00:00,13.07,13.07,12.99,13.0,427400.0,13.07,13.07,12.99,13.0,427400.0
2014-02-03 13:10:00,13.0,13.05,13.0,13.02,330700.0,13.0,13.05,13.0,13.02,330700.0
2014-02-03 13:20:00,13.02,13.03,12.96,12.98,299800.0,13.02,13.03,12.96,12.98,299800.0
2014-02-03 13:30:00,12.98,13.07,12.98,13.07,405400.0,12.98,13.07,12.98,13.07,405400.0
2014-02-03 13:40:00,13.07,13.08,13.03,13.03,281200.0,13.07,13.08,13.03,13.03,281200.0
2014-02-03 13:50:00,13.04,13.06,13.02,13.03,324200.0,13.04,13.06,13.02,13.03,324200.0
2014-02-03 14:00:00,13.04,13.11,13.02,13.11,183600.0,13.04,13.11,13.02,13.11,183600.0
2014-02-03 14:10:00,13.11,13.12,13.08,13.11,293300.0,13.11,13.12,13.08,13.11,293300.0
2014-02-03 14:20:00,13.1,13.12,13.08,13.12,321300.0,13.1,13.12,13.08,13.12,321300.0
2014-02-03 14:30:00,13.12,13.12,13.07,13.08,233300.0,13.12,13.12,13.07,13.08,233300.0
2014-02-03 14:40:00,13.08,13.08,13.03,13.04,316100.0,13.08,13.08,13.03,13.04,316100.0
2014-02-03 14:50:00,13.04,13.05,12.99,13.0,263400.0,13.04,13.05,12.99,13.0,263400.0
2014-02-03 15:00:00,13.0,13.02,12.99,13.01,488900.0,13.0,13.02,12.99,13.01,488900.0
2014-02-03 15:10:00,13.02,13.05,12.98,13.04,690200.0,13.02,13.05,12.98,13.04,690200.0
2014-02-03 15:20:00,13.05,13.05,12.99,13.0,906800.0,13.05,13.05,12.99,13.0,906800.0
2014-02-03 15:30:00,13.0,13.01,12.98,13.0,708800.0,13.0,13.01,12.98,13.0,708800.0
2014-02-03 15:40:00,13.0,13.0,12.96,12.97,865800.0,13.0,13.0,12.96,12.97,865800.0
2014-02-03 15:50:00,12.97,13.03,12.96,13.01,1693600.0,12.97,13.03,12.96,13.01,1693600.0
2014-02-04 09:30:00,13.1,13.49,12.76,12.95,2088900.0,13.1,13.49,12.76,12.95,2088900.0
2014-02-04 09:40:00,12.93,13.0,12.82,12.92,822000.0,12.93,13.0,12.82,12.92,822000.0
2014-02-04 09:50:00,12.91,12.93,12.82,12.87,408100.0,12.91,12.93,12.82,12.87,408100.0
2014-02-04 10:00:00,12.88,12.9,12.7,12.71,814600.0,12.88,12.9,12.7,12.71,814600.0
2014-02-04 10:10:00,12.71,12.75,12.66,12.67,1059000.0,12.71,12.75,12.66,12.67,1059000.0
2014-02-04 10:20:00,12.67,12.68,12.6,12.6,529200.0,12.67,12.68,12.6,12.6,529200.0
2014-02-04 10:30:00,12.61,12.76,12.6,12.75,1006700.0,12.61,12.76,12.6,12.75,1006700.0
2014-02-04 10:40:00,12.75,12.82,12.72,12.79,952800.0,12.75,12.82,12.72,12.79,952800.0
2014-02-04 10:50:00,12.79,12.8,12.66,12.66,545900.0,12.79,12.8,12.66,12.66,545900.0
2014-02-04 11:00:00,12.67,12.73,12.66,12.7,370300.0,12.67,12.73,12.66,12.7,370300.0
2014-02-04 11:10:00,12.7,12.73,12.69,12.7,480200.0,12.7,12.73,12.69,12.7,480200.0
2014-02-04 11:20:00,12.7,12.79,12.7,12.73,413100.0,12.7,12.79,12.7,12.73,413100.0
2014-02-04 11:30:00,12.72,12.85,12.72,12.85,861000.0,12.72,12.85,12.72,12.85,861000.0
2014-02-04 11:40:00,12.85,12.94,12.84,12.94,1050700.0,12.85,12.94,12.84,12.94,1050700.0
2014-02-04 11:50:00,12.94,13.03,12.92,13.0,852200.0,12.94,13.03,12.92,13.0,852200.0
2014-02-04 12:00:00,13.0,13.01,12.87,12.96,989700.0,13.0,13.01,12.87,12.96,989700.0
2014-02-04 12:10:00,12.96,12.96,12.88,12.91,312000.0,12.96,12.96,12.88,12.91,312000.0
2014-02-04 12:20:00,12.91,12.91,12.86,12.9,213300.0,12.91,12.91,12.86,12.9,213300.0
2014-02-04 12:30:00,12.91,12.93,12.9,12.91,162100.0,12.91,12.93,12.9,12.91,162100.0
2014-02-04 12:40:00,12.91,12.95,12.9,12.94,100700.0,12.91,12.95,12.9,12.94,100700.0
2014-02-04 12:50:00,12.95,12.95,12.91,12.93,181300.0,12.95,12.95,12.91,12.93,181300.0
2014-02-04 13:00:00,12.93,12.99,12.93,12.93,203400.0,12.93,12.99,12.93,12.93,203400.0
2014-02-04 13:10:00,12.93,12.94,12.92,12.94,257100.0,12.93,12.94,12.92,12.94,257100.0
2014-02-04 13:20:00,12.94,12.94,12.92,12.94,264900.0,12.94,12.94,12.92,12.94,264900.0
2014-02-04 13:30:00,12.94,12.94,12.85,12.89,533500.0,12.94,12.94,12.85,12.89,533500.0
2014-02-04 13:40:00,12.9,12.93,12.88,12.9,338600.0,12.9,12.93,12.88,12.9,338600.0
2014-02-04 13:50:00,12.9,12.91,12.82,12.86,339000.0,12.9,12.91,12.82,12.86,339000.0
2014-02-04 14:00:00,12.86,12.89,12.84,12.86,205600.0,12.86,12.89,12.84,12.86,205600.0
2014-02-04 14:10:00,12.85,12.93,12.83,12.88,558900.0,12.85,12.93,12.83,12.88,558900.0
2014-02-04 14:20:00,12.88,12.94,12.88,12.93,379400.0,12.88,12.94,12.88,12.93,379400.0
2014-02-04 14:30:00,12.92,12.93,12.87,12.9,282200.0,12.92,12.93,12.87,12.9,282200.0
2014-02-04 14:40:00,12.9,12.91,12.86,12.9,271500.0,12.9,12.91,12.86,12.9,271500.0
2014-02-04 14:50:00,12.9,12.91,12.85,12.88,323200.0,12.9,12.91,12.85,12.88,323200.0
2014-02-04 15:00:00,12.89,12.91,12.86,12.87,274300.0,12.89,12.91,12.86,12.87,274300.0
2014-02-04 15:10:00,12.87,12.9,12.82,12.83,934600.0,12.87,12.9,12.82,12.83,934600.0
2014-02-04 15:20:00,12.83,12.86,12.76,12.79,907100.0,12.83,12.86,12.76,12.79,907100.0
2014-02-04 15:30:00,12.79,12.91,12.79,12.91,3380400.0,12.79,12.91,12.79,12.91,3380400.0
2014-02-04 15:40:00,12.91,12.92,12.88,12.88,1620400.0,12.91,12.92,12.88,12.88,1620400.0
2014-02-04 15:50:00,12.88,12.9,12.83,12.84,1836600.0,12.88,12.9,12.83,12.84,1836600.0
2014-02-05 09:30:00,12.77,12.84,12.75,12.83,308100.0,12.77,12.84,12.75,12.83,308100.0
2014-02-05 09:40:00,12.83,12.84,12.68,12.68,337200.0,12.83,12.84,12.68,12.68,337200.0
2014-02-05 09:50:00,12.69,12.77,12.69,12.73,863200.0,12.69,12.77,12.69,12.73,863200.0
2014-02-05 10:00:00,12.74,12.82,12.67,12.68,1017500.0,12.74,12.82,12.67,12.68,1017500.0
2014-02-05 10:10:00,12.67,12.68,12.54,12.54,525800.0,12.67,12.68,12.54,12.54,525800.0
2014-02-05 10:20:00,12.54,12.56,12.47,12.55,735500.0,12.54,12.56,12.47,12.55,735500.0
2014-02-05 10:30:00,12.55,12.62,12.51,12.62,469200.0,12.55,12.62,12.51,12.62,469200.0
2014-02-05 10:40:00,12.62,12.64,12.54,12.55,498600.0,12.62,12.64,12.54,12.55,498600.0
2014-02-05 10:50:00,12.54,12.58,12.54,12.55,211600.0,12.54,12.58,12.54,12.55,211600.0
2014-02-05 11:00:00,12.56,12.56,12.51,12.51,303300.0,12.56,12.56,12.51,12.51,303300.0
2014-02-05 11:10:00,12.51,12.55,12.51,12.55,222000.0,12.51,12.55,12.51,12.55,222000.0
2014-02-05 11:20:00,12.55,12.58,12.54,12.58,225800.0,12.55,12.58,12.54,12.58,225800.0
2014-02-05 11:30:00,12.58,12.64,12.57,12.63,358500.0,12.58,12.64,12.57,12.63,358500.0
2014-02-05 11:40:00,12.63,12.68,12.63,12.67,662300.0,12.63,12.68,12.63,12.67,662300.0
2014-02-05 11:50:00,12.67,12.72,12.64,12.68,439200.0,12.67,12.72,12.64,12.68,439200.0
2014-02-05 12:00:00,12.68,12.69,12.62,12.62,241300.0,12.68,12.69,12.62,12.62,241300.0
2014-02-05 12:10:00,12.62,12.62,12.58,12.62,412400.0,12.62,12.62,12.58,12.62,412400.0
2014-02-05 12:20:00,12.61,12.67,12.61,12.67,261400.0,12.61,12.67,12.61,12.67,261400.0
2014-02-05 12:30:00,12.67,12.7,12.67,12.68,306900.0,12.67,12.7,12.67,12.68,306900.0
2014-02-05 12:40:00,12.69,12.69,12.63,12.65,344100.0,12.69,12.69,12.63,12.65,344100.0
2014-02-05 12:50:00,12.65,12.66,12.64,12.66,61800.0,12.65,12.66,12.64,12.66,61800.0
2014-02-05 13:00:00,12.66,12.76,12.66,12.75,302000.0,12.66,12.76,12.66,12.75,302000.0
2014-02-05 13:10:00,12.74,12.8,12.74,12.78,303800.0,12.74,12.8,12.74,12.78,303800.0
2014-02-05 13:20:00,12.78,12.78,12.71,12.76,312600.0,12.78,12.78,12.71,12.76,312600.0
2014-02-05 13:30:00,12.76,12.83,12.75,12.83,395700.0,12.76,12.83,12.75,12.83,395700.0
2014-02-05 13:40:00,12.82,12.85,12.75,12.77,509300.0,12.82,12.85,12.75,12.77,509300.0
2014-02-05 13:50:00,12.76,12.77,12.72,12.74,562200.0,12.76,12.77,12.72,12.74,562200.0
2014-02-05 14:00:00,12.74,12.75,12.72,12.75,256500.0,12.74,12.75,12.72,12.75,256500.0
2014-02-05 14:10:00,12.75,12.75,12.66,12.66,461000.0,12.75,12.75,12.66,12.66,461000.0
2014-02-05 14:20:00,12.66,12.7,12.65,12.7,589300.0,12.66,12.7,12.65,12.7,589300.0
2014-02-05 14:30:00,12.69,12.74,12.65,12.66,526700.0,12.69,12.74,12.65,12.66,526700.0
2014-02-05 14:40:00,12.65,12.67,12.63,12.64,296200.0,12.65,12.67,12.63,12.64,296200.0
2014-02-05 14:50:00,12.64,12.64,12.57,12.57,289600.0,12.64,12.64,12.57,12.57,289600.0
2014-02-05 15:00:00,12.57,12.63,12.57,12.63,496900.0,12.57,12.63,12.57,12.63,496900.0
2014-02-05 15:10:00,12.63,12.69,12.63,12.67,680500.0,12.63,12.69,12.63,12.67,680500.0
2014-02-05 15:20:00,12.68,12.71,12.61,12.71,786100.0,12.68,12.71,12.61,12.71,786100.0
2014-02-05 15:30:00,12.71,12.76,12.69,12.73,744100.0,12.71,12.76,12.69,12.73,744100.0
2014-02-05 15:40:00,12.73,12.79,12.7,12.78,1476900.0,12.73,12.79,12.7,12.78,1476900.0
2014-02-05 15:50:00,12.78,12.79,12.74,12.77,2929100.0,12.78,12.79,12.74,12.77,2929100.0
2014-02-06 09:30:00,12.76,12.89,12.73,12.88,378900.0,12.76,12.89,12.73,12.88,378900.0
2014-02-06 09:40:00,12.89,12.89,12.82,12.85,251400.0,12.89,12.89,12.82,12.85,251400.0
2014-02-06 09:50:00,12.86,12.92,12.86,12.92,615300.0,12.86,12.92,12.86,12.92,615300.0
2014-02-06 10:00:00,12.92,12.96,12.91,12.92,689300.0,12.92,12.96,12.91,12.92,689300.0
2014-02-06 10:10:00,12.93,12.94,12.88,12.9,351200.0,12.93,12.94,12.88,12.9,351200.0
2014-02-06 10:20:00,12.9,12.91,12.87,12.91,510900.0,12.9,12.91,12.87,12.91,510900.0
2014-02-06 10:30:00,12.92,12.93,12.87,12.87,245700.0,12.92,12.93,12.87,12.87,245700.0
2014-02-06 10:40:00,12.88,12.93,12.87,12.9,535400.0,12.88,12.93,12.87,12.9,535400.0
2014-02-06 10:50:00,12.9,12.92,12.9,12.92,371400.0,12.9,12.92,12.9,12.92,371400.0
2014-02-06 11:00:00,12.91,12.93,12.9,12.91,688300.0,12.91,12.93,12.9,12.91,688300.0
2014-02-06 11:10:00,12.91,12.93,12.89,12.89,1119900.0,12.91,12.93,12.89,12.89,1119900.0
2014-02-06 11:20:00,12.89,12.9,12.88,12.89,108200.0,12.89,12.9,12.88,12.89,108200.0
2014-02-06 11:30:00,12.9,12.92,12.89,12.9,122100.0,12.9,12.92,12.89,12.9,122100.0
2014-02-06 11:40:00,12.9,12.91,12.89,12.9,212700.0,12.9,12.91,12.89,12.9,212700.0
2014-02-06 11:50:00,12.9,12.92,12.88,12.91,330400.0,12.9,12.92,12.88,12.91,330400.0
2014-02-06 12:00:00,12.91,12.93,12.9,12.92,192400.0,12.91,12.93,12.9,12.92,192400.0
2014-02-06 12:10:00,12.93,12.95,12.91,12.94,168500.0,12.93,12.95,12.91,12.94,168500.0
2014-02-06 12:20:00,12.94,12.95,12.92,12.94,305100.0,12.94,12.95,12.92,12.94,305100.0
2014-02-06 12:30:00,12.94,12.94,12.89,12.89,388600.0,12.94,12.94,12.89,12.89,388600.0
2014-02-06 12:40:00,12.9,12.9,12.86,12.87,307900.0,12.9,12.9,12.86,12.87,307900.0
2014-02-06 12:50:00,12.88,12.88,12.85,12.85,112800.0,12.88,12.88,12.85,12.85,112800.0
2014-02-06 13:00:00,12.85,12.88,12.85,12.86,127500.0,12.85,12.88,12.85,12.86,127500.0
2014-02-06 13:10:00,12.86,12.86,12.82,12.83,343600.0,12.86,12.86,12.82,12.83,343600.0
2014-02-06 13:20:00,12.84,12.86,12.8,12.8,241200.0,12.84,12.86,12.8,12.8,241200.0
2014-02-06 13:30:00,12.81,12.81,12.8,12.8,126100.0,12.81,12.81,12.8,12.8,126100.0
2014-02-06 13:40:00,12.81,12.83,12.8,12.83,162100.0,12.81,12.83,12.8,12.83,162100.0
2014-02-06 13:50:00,12.83,12.84,12.82,12.84,297900.0,12.83,12.84,12.82,12.84,297900.0
2014-02-06 14:00:00,12.84,12.85,12.83,12.84,111400.0,12.84,12.85,12.83,12.84,111400.0
2014-02-06 14:10:00,12.84,12.86,12.83,12.85,330600.0,12.84,12.86,12.83,12.85,330600.0
2014-02-06 14:20:00,12.85,12.88,12.85,12.85,199200.0,12.85,12.88,12.85,12.85,199200.0
2014-02-06 14:30:00,12.86,12.87,12.85,12.86,215800.0,12.86,12.87,12.85,12.86,215800.0
2014-02-06 14:40:00,12.86,12.87,12.85,12.85,113800.0,12.86,12.87,12.85,12.85,113800.0
2014-02-06 14:50:00,12.85,12.86,12.82,12.84,532500.0,12.85,12.86,12.82,12.84,532500.0
2014-02-06 15:00:00,12.84,12.85,12.83,12.85,139900.0,12.84,12.85,12.83,12.85,139900.0
2014-02-06 15:10:00,12.85,12.85,12.84,12.85,170400.0,12.85,12.85,12.84,12.85,170400.0
2014-02-06 15:20:00,12.85,12.85,12.82,12.84,298000.0,12.85,12.85,12.82,12.84,298000.0
2014-02-06 15:30:00,12.83,12.85,12.82,12.85,434100.0,12.83,12.85,12.82,12.85,434100.0
2014-02-06 15:40:00,12.85,12.86,12.83,12.83,450900.0,12.85,12.86,12.83,12.83,450900.0
2014-02-06 15:50:00,12.83,12.84,12.83,12.84,527400.0,12.83,12.84,12.83,12.84,527400.0
2014-02-07 09:30:00,12.91,13.05,12.88,13.04,865300.0,12.91,13.05,12.88,13.04,865300.0
2014-02-07 09:40:00,13.05,13.1,12.97,12.98,445500.0,13.05,13.1,12.97,12.98,445500.0
2014-02-07 09:50:00,12.97,12.99,12.95,12.99,465400.0,12.97,12.99,12.95,12.99,465400.0
2014-02-07 10:00:00,12.99,13.06,12.99,13.06,597700.0,12.99,13.06,12.99,13.06,597700.0
2014-02-07 10:10:00,13.06,13.07,12.99,12.99,522800.0,13.06,13.07,12.99,12.99,522800.0
2014-02-07 10:20:00,12.99,13.01,12.99,12.99,309600.0,12.99,13.01,12.99,12.99,309600.0
2014-02-07 10:30:00,12.99,13.0,12.97,13.0,216400.0,12.99,13.0,12.97,13.0,216400.0
2014-02-07 10:40:00,13.0,13.0,12.96,12.99,196100.0,13.0,13.0,12.96,12.99,196100.0
2014-02-07 10:50:00,12.99,13.04,12.98,13.02,278900.0,12.99,13.04,12.98,13.02,278900.0
2014-02-07 11:00:00,13.03,13.04,13.0,13.01,220300.0,13.03,13.04,13.0,13.01,220300.0
2014-02-07 11:10:00,13.01,13.05,13.01,13.04,162100.0,13.01,13.05,13.01,13.04,162100.0
2014-02-07 11:20:00,13.04,13.06,13.03,13.04,87200.0,13.04,13.06,13.03,13.04,87200.0
2014-02-07 11:30:00,13.05,13.1,13.04,13.1,1433400.0,13.05,13.1,13.04,13.1,1433400.0
2014-02-07 11:40:00,13.1,13.15,13.09,13.14,355300.0,13.1,13.15,13.09,13.14,355300.0
2014-02-07 11:50:00,13.14,13.15,13.12,13.13,163200.0,13.14,13.15,13.12,13.13,163200.0
2014-02-07 12:00:00,13.13,13.14,13.1,13.1,156400.0,13.13,13.14,13.1,13.1,156400.0
2014-02-07 12:10:00,13.1,13.11,13.09,13.11,62900.0,13.1,13.11,13.09,13.11,62900.0
2014-02-07 12:20:00,13.11,13.12,13.09,13.09,130100.0,13.11,13.12,13.09,13.09,130100.0
2014-02-07 12:30:00,13.09,13.1,13.07,13.07,152300.0,13.09,13.1,13.07,13.07,152300.0
2014-02-07 12:40:00,13.07,13.1,13.07,13.09,133600.0,13.07,13.1,13.07,13.09,133600.0
2014-02-07 12:50:00,13.09,13.11,13.09,13.1,97000.0,13.09,13.11,13.09,13.1,97000.0
2014-02-07 13:00:00,13.09,13.11,13.09,13.1,149100.0,13.09,13.11,13.09,13.1,149100.0
2014-02-07 13:10:00,13.1,13.11,13.08,13.08,179000.0,13.1,13.11,13.08,13.08,179000.0
2014-02-07 13:20:00,13.08,13.09,13.08,13.08,86500.0,13.08,13.09,13.08,13.08,86500.0
2014-02-07 13:30:00,13.08,13.09,13.06,13.06,168700.0,13.08,13.09,13.06,13.06,168700.0
2014-02-07 13:40:00,13.06,13.08,13.06,13.06,264600.0,13.06,13.08,13.06,13.06,264600.0
2014-02-07 13:50:00,13.06,13.07,13.04,13.05,348400.0,13.06,13.07,13.04,13.05,348400.0
2014-02-07 14:00:00,13.05,13.07,13.05,13.07,119500.0,13.05,13.07,13.05,13.07,119500.0
2014-02-07 14:10:00,13.06,13.1,13.06,13.1,317400.0,13.06,13.1,13.06,13.1,317400.0
2014-02-07 14:20:00,13.1,13.16,13.09,13.15,1877900.0,13.1,13.16,13.09,13.15,1877900.0
2014-02-07 14:30:00,13.14,13.16,13.13,13.15,396100.0,13.14,13.16,13.13,13.15,396100.0
2014-02-07 14:40:00,13.15,13.18,13.15,13.15,263900.0,13.15,13.18,13.15,13.15,263900.0
2014-02-07 14:50:00,13.15,13.16,13.14,13.14,86600.0,13.15,13.16,13.14,13.14,86600.0
2014-02-07 15:00:00,13.14,13.15,13.1,13.11,266700.0,13.14,13.15,13.1,13.11,266700.0
2014-02-07 15:10:00,13.1,13.13,13.09,13.11,977900.0,13.1,13.13,13.09,13.11,977900.0
2014-02-07 15:20:00,13.12,13.15,13.11,13.13,309500.0,13.12,13.15,13.11,13.13,309500.0
2014-02-07 15:30:00,13.13,13.15,13.1,13.1,397900.0,13.13,13.15,13.1,13.1,397900.0
2014-02-07 15:40:00,13.11,13.14,13.1,13.11,603400.0,13.11,13.14,13.1,13.11,603400.0
2014-02-07 15:50:00,13.11,13.11,13.08,13.09,719100.0,13.11,13.11,13.08,13.09,719100.0
2014-02-10 09:30:00,13.05,13.1,13.01,13.05,325300.0,13.05,13.1,13.01,13.05,325300.0
2014-02-10 09:40:00,13.05,13.06,13.01,13.01,320600.0,13.05,13.06,13.01,13.01,320600.0
2014-02-10 09:50:00,13.02,13.04,12.98,13.03,349300.0,13.02,13.04,12.98,13.03,349300.0
2014-02-10 10:00:00,13.04,13.04,12.95,12.95,206300.0,13.04,13.04,12.95,12.95,206300.0
2014-02-10 10:10:00,12.95,12.99,12.94,12.96,220500.0,12.95,12.99,12.94,12.96,220500.0
2014-02-10 10:20:00,12.96,12.97,12.92,12.93,247300.0,12.96,12.97,12.92,12.93,247300.0
2014-02-10 10:30:00,12.94,12.95,12.91,12.93,291200.0,12.94,12.95,12.91,12.93,291200.0
2014-02-10 10:40:00,12.93,12.94,12.9,12.9,154900.0,12.93,12.94,12.9,12.9,154900.0
2014-02-10 10:50:00,12.9,12.93,12.88,12.89,251000.0,12.9,12.93,12.88,12.89,251000.0
2014-02-10 11:00:00,12.9,12.91,12.89,12.89,254700.0,12.9,12.91,12.89,12.89,254700.0
2014-02-10 11:10:00,12.89,12.91,12.88,12.9,319000.0,12.89,12.91,12.88,12.9,319000.0
2014-02-10 11:20:00,12.91,12.94,12.9,12.92,174000.0,12.91,12.94,12.9,12.92,174000.0
2014-02-10 11:30:00,12.93,12.99,12.92,12.98,266800.0,12.93,12.99,12.92,12.98,266800.0
2014-02-10 11:40:00,12.99,13.02,12.99,13.01,136200.0,12.99,13.02,12.99,13.01,136200.0
2014-02-10 11:50:00,13.01,13.05,13.01,13.02,543200.0,13.01,13.05,13.01,13.02,543200.0
2014-02-10 12:00:00,13.01,13.03,12.98,13.0,264400.0,13.01,13.03,12.98,13.0,264400.0
2014-02-10 12:10:00,13.0,13.02,12.96,12.97,146800.0,13.0,13.02,12.96,12.97,146800.0
2014-02-10 12:20:00,12.96,12.98,12.95,12.95,121900.0,12.96,12.98,12.95,12.95,121900.0
2014-02-10 12:30:00,12.95,13.0,12.94,12.97,192800.0,12.95,13.0,12.94,12.97,192800.0
2014-02-10 12:40:00,12.96,12.99,12.96,12.97,83600.0,12.96,12.99,12.96,12.97,83600.0
2014-02-10 12:50:00,12.96,12.97,12.95,12.96,114700.0,12.96,12.97,12.95,12.96,114700.0
2014-02-10 13:00:00,12.96,12.97,12.95,12.96,106000.0,12.96,12.97,12.95,12.96,106000.0
2014-02-10 13:10:00,12.95,12.96,12.93,12.95,228200.0,12.95,12.96,12.93,12.95,228200.0
2014-02-10 13:20:00,12.96,12.97,12.93,12.95,186200.0,12.96,12.97,12.93,12.95,186200.0
2014-02-10 13:30:00,12.95,12.96,12.93,12.95,185300.0,12.95,12.96,12.93,12.95,185300.0
2014-02-10 13:40:00,12.96,12.96,12.92,12.92,156900.0,12.96,12.96,12.92,12.92,156900.0
2014-02-10 13:50:00,12.93,12.96,12.93,12.94,199700.0,12.93,12.96,12.93,12.94,199700.0
2014-02-10 14:00:00,12.94,12.94,12.92,12.94,182500.0,12.94,12.94,12.92,12.94,182500.0
2014-02-10 14:10:00,12.93,12.94,12.91,12.92,110600.0,12.93,12.94,12.91,12.92,110600.0
2014-02-10 14:20:00,12.92,12.92,12.9,12.91,145300.0,12.92,12.92,12.9,12.91,145300.0
2014-02-10 14:30:00,12.91,12.92,12.9,12.92,194200.0,12.91,12.92,12.9,12.92,194200.0
2014-02-10 14:40:00,12.92,12.93,12.9,12.91,377700.0,12.92,12.93,12.9,12.91,377700.0
2014-02-10 14:50:00,12.91,12.92,12.91,12.92,142800.0,12.91,12.92,12.91,12.92,142800.0
2014-02-10 15:00:00,12.91,12.92,12.91,12.92,206600.0,12.91,12.92,12.91,12.92,206600.0
2014-02-10 15:10:00,12.92,12.93,12.91,12.92,180000.0,12.92,12.93,12.91,12.92,180000.0
2014-02-10 15:20:00,12.92,12.93,12.88,12.9,2519100.0,12.92,12.93,12.88,12.9,2519100.0
2014-02-10 15:30:00,12.9,12.93,12.9,12.93,346200.0,12.9,12.93,12.9,12.93,346200.0
2014-02-10 15:40:00,12.93,12.94,12.91,12.91,359000.0,12.93,12.94,12.91,12.91,359000.0
2014-02-10 15:50:00,12.91,12.92,12.91,12.92,616300.0,12.91,12.92,12.91,12.92,616300.0
2014-02-11 09:30:00,12.87,12.91,12.84,12.85,302900.0,12.87,12.91,12.84,12.85,302900.0
2014-02-11 09:40:00,12.85,12.92,12.83,12.89,278700.0,12.85,12.92,12.83,12.89,278700.0
2014-02-11 09:50:00,12.89,12.91,12.87,12.87,188100.0,12.89,12.91,12.87,12.87,188100.0
2014-02-11 10:00:00,12.88,12.89,12.83,12.87,233900.0,12.88,12.89,12.83,12.87,233900.0
2014-02-11 10:10:00,12.87,12.89,12.85,12.85,258200.0,12.87,12.89,12.85,12.85,258200.0
2014-02-11 10:20:00,12.86,12.88,12.84,12.86,467900.0,12.86,12.88,12.84,12.86,467900.0
2014-02-11 10:30:00,12.86,12.87,12.85,12.87,252000.0,12.86,12.87,12.85,12.87,252000.0
2014-02-11 10:40:00,12.87,12.87,12.81,12.81,784200.0,12.87,12.87,12.81,12.81,784200.0
2014-02-11 10:50:00,12.81,12.81,12.79,12.81,333800.0,12.81,12.81,12.79,12.81,333800.0
2014-02-11 11:00:00,12.81,12.83,12.76,12.79,497400.0,12.81,12.83,12.76,12.79,497400.0
2014-02-11 11:10:00,12.79,12.83,12.78,12.81,475300.0,12.79,12.83,12.78,12.81,475300.0
2014-02-11 11:20:00,12.81,12.83,12.79,12.81,811100.0,12.81,12.83,12.79,12.81,811100.0
2014-02-11 11:30:00,12.82,12.87,12.8,12.87,650300.0,12.82,12.87,12.8,12.87,650300.0
2014-02-11 11:40:00,12.87,12.87,12.83,12.84,246200.0,12.87,12.87,12.83,12.84,246200.0
2014-02-11 11:50:00,12.84,12.87,12.83,12.85,332500.0,12.84,12.87,12.83,12.85,332500.0
2014-02-11 12:00:00,12.85,12.86,12.82,12.85,974500.0,12.85,12.86,12.82,12.85,974500.0
2014-02-11 12:10:00,12.85,12.86,12.83,12.86,288800.0,12.85,12.86,12.83,12.86,288800.0
2014-02-11 12:20:00,12.86,12.87,12.84,12.86,676500.0,12.86,12.87,12.84,12.86,676500.0
2014-02-11 12:30:00,12.86,12.86,12.83,12.85,217200.0,12.86,12.86,12.83,12.85,217200.0
2014-02-11 12:40:00,12.85,12.85,12.84,12.85,75400.0,12.85,12.85,12.84,12.85,75400.0
2014-02-11 12:50:00,12.84,12.85,12.82,12.85,344000.0,12.84,12.85,12.82,12.85,344000.0
2014-02-11 13:00:00,12.85,12.86,12.84,12.84,168900.0,12.85,12.86,12.84,12.84,168900.0
2014-02-11 13:10:00,12.85,12.86,12.84,12.85,346800.0,12.85,12.86,12.84,12.85,346800.0
2014-02-11 13:20:00,12.84,12.87,12.84,12.86,422200.0,12.84,12.87,12.84,12.86,422200.0
2014-02-11 13:30:00,12.86,12.86,12.83,12.84,376600.0,12.86,12.86,12.83,12.84,376600.0
2014-02-11 13:40:00,12.84,12.85,12.82,12.82,1011800.0,12.84,12.85,12.82,12.82,1011800.0
2014-02-11 13:50:00,12.83,12.84,12.78,12.81,549900.0,12.83,12.84,12.78,12.81,549900.0
2014-02-11 14:00:00,12.81,12.83,12.8,12.81,177800.0,12.81,12.83,12.8,12.81,177800.0
2014-02-11 14:10:00,12.81,12.81,12.78,12.78,209100.0,12.81,12.81,12.78,12.78,209100.0
2014-02-11 14:20:00,12.78,12.82,12.78,12.79,629800.0,12.78,12.82,12.78,12.79,629800.0
2014-02-11 14:30:00,12.8,12.8,12.79,12.8,124400.0,12.8,12.8,12.79,12.8,124400.0
2014-02-11 14:40:00,12.79,12.83,12.79,12.81,764700.0,12.79,12.83,12.79,12.81,764700.0
2014-02-11 14:50:00,12.81,12.82,12.79,12.82,380400.0,12.81,12.82,12.79,12.82,380400.0
2014-02-11 15:00:00,12.81,12.84,12.8,12.83,449900.0,12.81,12.84,12.8,12.83,449900.0
2014-02-11 15:10:00,12.83,12.86,12.82,12.84,634800.0,12.83,12.86,12.82,12.84,634800.0
2014-02-11 15:20:00,12.85,12.88,12.84,12.87,354300.0,12.85,12.88,12.84,12.87,354300.0
2014-02-11 15:30:00,12.86,12.89,12.86,12.89,401300.0,12.86,12.89,12.86,12.89,401300.0
2014-02-11 15:40:00,12.89,12.89,12.87,12.88,946300.0,12.89,12.89,12.87,12.88,946300.0
2014-02-11 15:50:00,12.87,12.88,12.85,12.85,745100.0,12.87,12.88,12.85,12.85,745100.0
2014-02-12 09:30:00,12.83,12.96,12.83,12.92,439900.0,12.83,12.96,12.83,12.92,439900.0
2014-02-12 09:40:00,12.93,12.94,12.86,12.91,407000.0,12.93,12.94,12.86,12.91,407000.0
2014-02-12 09:50:00,12.91,12.98,12.9,12.98,205300.0,12.91,12.98,12.9,12.98,205300.0
2014-02-12 10:00:00,12.98,12.99,12.92,12.94,164800.0,12.98,12.99,12.92,12.94,164800.0
2014-02-12 10:10:00,12.95,12.98,12.94,12.97,260500.0,12.95,12.98,12.94,12.97,260500.0
2014-02-12 10:20:00,12.97,12.98,12.93,12.97,423100.0,12.97,12.98,12.93,12.97,423100.0
2014-02-12 10:30:00,12.97,12.98,12.92,12.94,273100.0,12.97,12.98,12.92,12.94,273100.0
2014-02-12 10:40:00,12.94,12.95,12.91,12.95,306400.0,12.94,12.95,12.91,12.95,306400.0
2014-02-12 10:50:00,12.95,12.97,12.92,12.97,177900.0,12.95,12.97,12.92,12.97,177900.0
2014-02-12 11:00:00,12.97,12.98,12.95,12.96,149800.0,12.97,12.98,12.95,12.96,149800.0
2014-02-12 11:10:00,12.96,12.99,12.96,12.98,118000.0,12.96,12.99,12.96,12.98,118000.0
2014-02-12 11:20:00,12.99,12.99,12.93,12.95,181700.0,12.99,12.99,12.93,12.95,181700.0
2014-02-12 11:30:00,12.94,12.97,12.93,12.93,188300.0,12.94,12.97,12.93,12.93,188300.0
2014-02-12 11:40:00,12.93,12.95,12.91,12.93,191400.0,12.93,12.95,12.91,12.93,191400.0
2014-02-12 11:50:00,12.93,12.96,12.92,12.95,162000.0,12.93,12.96,12.92,12.95,162000.0
2014-02-12 12:00:00,12.95,12.95,12.93,12.94,163600.0,12.95,12.95,12.93,12.94,163600.0
2014-02-12 12:10:00,12.94,12.94,12.92,12.93,150500.0,12.94,12.94,12.92,12.93,150500.0
2014-02-12 12:20:00,12.94,12.95,12.94,12.95,100400.0,12.94,12.95,12.94,12.95,100400.0
2014-02-12 12:30:00,12.94,12.96,12.93,12.93,130300.0,12.94,12.96,12.93,12.93,130300.0
2014-02-12 12:40:00,12.93,12.94,12.92,12.92,44900.0,12.93,12.94,12.92,12.92,44900.0
2014-02-12 12:50:00,12.93,12.96,12.92,12.93,232600.0,12.93,12.96,12.92,12.93,232600.0
2014-02-12 13:00:00,12.94,12.96,12.93,12.96,122400.0,12.94,12.96,12.93,12.96,122400.0
2014-02-12 13:10:00,12.96,12.99,12.95,12.98,136800.0,12.96,12.99,12.95,12.98,136800.0
2014-02-12 13:20:00,12.98,12.99,12.97,12.99,59200.0,12.98,12.99,12.97,12.99,59200.0
2014-02-12 13:30:00,12.99,13.0,12.98,13.0,327100.0,12.99,13.0,12.98,13.0,327100.0
2014-02-12 13:40:00,13.0,13.04,13.0,13.04,177800.0,13.0,13.04,13.0,13.04,177800.0
2014-02-12 13:50:00,13.04,13.04,12.99,13.0,217100.0,13.04,13.04,12.99,13.0,217100.0
2014-02-12 14:00:00,13.0,13.0,12.99,12.99,53600.0,13.0,13.0,12.99,12.99,53600.0
2014-02-12 14:10:00,12.99,13.0,12.96,12.96,132900.0,12.99,13.0,12.96,12.96,132900.0
2014-02-12 14:20:00,12.96,12.98,12.96,12.98,215900.0,12.96,12.98,12.96,12.98,215900.0
2014-02-12 14:30:00,12.98,12.98,12.94,12.96,161100.0,12.98,12.98,12.94,12.96,161100.0
2014-02-12 14:40:00,12.96,12.96,12.95,12.96,57400.0,12.96,12.96,12.95,12.96,57400.0
2014-02-12 14:50:00,12.96,12.96,12.95,12.95,72400.0,12.96,12.96,12.95,12.95,72400.0
2014-02-12 15:00:00,12.95,12.96,12.92,12.94,382000.0,12.95,12.96,12.92,12.94,382000.0
2014-02-12 15:10:00,12.94,12.96,12.94,12.96,119500.0,12.94,12.96,12.94,12.96,119500.0
2014-02-12 15:20:00,12.96,12.96,12.93,12.95,353800.0,12.96,12.96,12.93,12.95,353800.0
2014-02-12 15:30:00,12.95,12.98,12.95,12.95,319000.0,12.95,12.98,12.95,12.95,319000.0
2014-02-12 15:40:00,12.95,13.0,12.95,12.98,473300.0,12.95,13.0,12.95,12.98,473300.0
2014-02-12 15:50:00,12.98,12.99,12.95,12.97,812700.0,12.98,12.99,12.95,12.97,812700.0
2014-02-13 09:30:00,12.92,12.97,12.84,12.92,218300.0,12.92,12.97,12.84,12.92,218300.0
2014-02-13 09:40:00,12.93,12.98,12.91,12.93,275600.0,12.93,12.98,12.91,12.93,275600.0
2014-02-13 09:50:00,12.93,12.95,12.91,12.94,183400.0,12.93,12.95,12.91,12.94,183400.0
2014-02-13 10:00:00,12.95,12.97,12.91,12.97,291700.0,12.95,12.97,12.91,12.97,291700.0
2014-02-13 10:10:00,12.97,13.0,12.95,12.99,232900.0,12.97,13.0,12.95,12.99,232900.0
2014-02-13 10:20:00,12.98,13.0,12.95,12.96,236300.0,12.98,13.0,12.95,12.96,236300.0
2014-02-13 10:30:00,12.96,12.97,12.94,12.97,132700.0,12.96,12.97,12.94,12.97,132700.0
2014-02-13 10:40:00,12.97,12.97,12.95,12.96,148900.0,12.97,12.97,12.95,12.96,148900.0
2014-02-13 10:50:00,12.97,13.0,12.95,12.98,330100.0,12.97,13.0,12.95,12.98,330100.0
2014-02-13 11:00:00,12.98,13.01,12.98,13.01,394000.0,12.98,13.01,12.98,13.01,394000.0
2014-02-13 11:10:00,13.01,13.05,13.0,13.02,179700.0,13.01,13.05,13.0,13.02,179700.0
2014-02-13 11:20:00,13.02,13.04,13.0,13.0,138700.0,13.02,13.04,13.0,13.0,138700.0
2014-02-13 11:30:00,13.0,13.04,13.0,13.03,139900.0,13.0,13.04,13.0,13.03,139900.0
2014-02-13 11:40:00,13.02,13.03,13.01,13.02,75800.0,13.02,13.03,13.01,13.02,75800.0
2014-02-13 11:50:00,13.03,13.03,12.97,12.97,148000.0,13.03,13.03,12.97,12.97,148000.0
2014-02-13 12:00:00,12.97,12.99,12.95,12.96,211700.0,12.97,12.99,12.95,12.96,211700.0
2014-02-13 12:10:00,12.96,12.98,12.95,12.95,108600.0,12.96,12.98,12.95,12.95,108600.0
2014-02-13 12:20:00,12.95,12.97,12.94,12.96,121400.0,12.95,12.97,12.94,12.96,121400.0
2014-02-13 12:30:00,12.96,12.98,12.94,12.95,320100.0,12.96,12.98,12.94,12.95,320100.0
2014-02-13 12:40:00,12.95,12.98,12.95,12.98,234800.0,12.95,12.98,12.95,12.98,234800.0
2014-02-13 12:50:00,12.98,13.0,12.98,13.0,106000.0,12.98,13.0,12.98,13.0,106000.0
2014-02-13 13:00:00,13.0,13.02,12.99,13.01,132700.0,13.0,13.02,12.99,13.01,132700.0
2014-02-13 13:10:00,13.01,13.02,12.99,13.01,123800.0,13.01,13.02,12.99,13.01,123800.0
2014-02-13 13:20:00,13.01,13.01,13.0,13.0,55700.0,13.01,13.01,13.0,13.0,55700.0
2014-02-13 13:30:00,13.0,13.02,12.99,13.01,287700.0,13.0,13.02,12.99,13.01,287700.0
2014-02-13 13:40:00,13.01,13.03,13.0,13.01,323600.0,13.01,13.03,13.0,13.01,323600.0
2014-02-13 13:50:00,13.01,13.03,13.0,13.02,275500.0,13.01,13.03,13.0,13.02,275500.0
2014-02-13 14:00:00,13.02,13.07,13.02,13.04,324700.0,13.02,13.07,13.02,13.04,324700.0
2014-02-13 14:10:00,13.04,13.06,13.04,13.06,82900.0,13.04,13.06,13.04,13.06,82900.0
2014-02-13 14:20:00,13.06,13.08,13.03,13.04,174300.0,13.06,13.08,13.03,13.04,174300.0
2014-02-13 14:30:00,13.03,13.04,13.03,13.04,61600.0,13.03,13.04,13.03,13.04,61600.0
2014-02-13 14:40:00,13.03,13.05,13.02,13.03,179300.0,13.03,13.05,13.02,13.03,179300.0
2014-02-13 14:50:00,13.03,13.04,13.01,13.04,173400.0,13.03,13.04,13.01,13.04,173400.0
2014-02-13 15:00:00,13.04,13.04,13.03,13.04,134400.0,13.04,13.04,13.03,13.04,134400.0
2014-02-13 15:10:00,13.04,13.04,13.02,13.03,243000.0,13.04,13.04,13.02,13.03,243000.0
2014-02-13 15:20:00,13.02,13.04,13.02,13.04,341900.0,13.02,13.04,13.02,13.04,341900.0
2014-02-13 15:30:00,13.04,13.05,13.03,13.04,316600.0,13.04,13.05,13.03,13.04,316600.0
2014-02-13 15:40:00,13.03,13.05,13.03,13.03,583500.0,13.03,13.05,13.03,13.03,583500.0
2014-02-13 15:50:00,13.03,13.04,13.01,13.02,1533900.0,13.03,13.04,13.01,13.02,1533900.0
2014-02-14 09:30:00,13.08,13.21,13.05,13.16,445100.0,13.08,13.21,13.05,13.16,445100.0
2014-02-14 09:40:00,13.16,13.19,13.09,13.18,457300.0,13.16,13.19,13.09,13.18,457300.0
2014-02-14 09:50:00,13.08,13.21,13.07,13.13,537500.0,13.08,13.21,13.07,13.13,537500.0
2014-02-14 10:00:00,13.13,13.15,13.1,13.13,329100.0,13.13,13.15,13.1,13.13,329100.0
2014-02-14 10:10:00,13.14,13.17,13.13,13.15,334500.0,13.14,13.17,13.13,13.15,334500.0
2014-02-14 10:20:00,13.15,13.18,13.15,13.15,207600.0,13.15,13.18,13.15,13.15,207600.0
2014-02-14 10:30:00,13.16,13.18,13.13,13.13,192800.0,13.16,13.18,13.13,13.13,192800.0
2014-02-14 10:40:00,13.13,13.17,13.13,13.16,156900.0,13.13,13.17,13.13,13.16,156900.0
2014-02-14 10:50:00,13.16,13.17,13.14,13.15,162300.0,13.16,13.17,13.14,13.15,162300.0
2014-02-14 11:00:00,13.16,13.16,13.15,13.15,158600.0,13.16,13.16,13.15,13.15,158600.0
2014-02-14 11:10:00,13.15,13.17,13.14,13.14,164200.0,13.15,13.17,13.14,13.14,164200.0
2014-02-14 11:20:00,13.14,13.17,13.14,13.15,112000.0,13.14,13.17,13.14,13.15,112000.0
2014-02-14 11:30:00,13.16,13.18,13.16,13.18,104000.0,13.16,13.18,13.16,13.18,104000.0
2014-02-14 11:40:00,13.18,13.18,13.15,13.16,169100.0,13.18,13.18,13.15,13.16,169100.0
2014-02-14 11:50:00,13.15,13.18,13.15,13.18,126700.0,13.15,13.18,13.15,13.18,126700.0
2014-02-14 12:00:00,13.17,13.18,13.16,13.17,119000.0,13.17,13.18,13.16,13.17,119000.0
2014-02-14 12:10:00,13.17,13.19,13.16,13.19,971700.0,13.17,13.19,13.16,13.19,971700.0
2014-02-14 12:20:00,13.19,13.19,13.17,13.18,90600.0,13.19,13.19,13.17,13.18,90600.0
2014-02-14 12:30:00,13.18,13.2,13.17,13.2,87700.0,13.18,13.2,13.17,13.2,87700.0
2014-02-14 12:40:00,13.2,13.23,13.19,13.23,214000.0,13.2,13.23,13.19,13.23,214000.0
2014-02-14 12:50:00,13.23,13.26,13.22,13.26,1016500.0,13.23,13.26,13.22,13.26,1016500.0
2014-02-14 13:00:00,13.25,13.26,13.23,13.26,512200.0,13.25,13.26,13.23,13.26,512200.0
2014-02-14 13:10:00,13.26,13.28,13.25,13.25,131600.0,13.26,13.28,13.25,13.25,131600.0
2014-02-14 13:20:00,13.25,13.29,13.25,13.29,286100.0,13.25,13.29,13.25,13.29,286100.0
2014-02-14 13:30:00,13.29,13.39,13.28,13.39,645800.0,13.29,13.39,13.28,13.39,645800.0
2014-02-14 13:40:00,13.39,13.43,13.38,13.43,565200.0,13.39,13.43,13.38,13.43,565200.0
2014-02-14 13:50:00,13.43,13.44,13.38,13.39,362600.0,13.43,13.44,13.38,13.39,362600.0
2014-02-14 14:00:00,13.4,13.4,13.35,13.38,564500.0,13.4,13.4,13.35,13.38,564500.0
2014-02-14 14:10:00,13.38,13.39,13.36,13.38,190700.0,13.38,13.39,13.36,13.38,190700.0
2014-02-14 14:20:00,13.39,13.4,13.37,13.4,173400.0,13.39,13.4,13.37,13.4,173400.0
2014-02-14 14:30:00,13.4,13.41,13.38,13.41,313600.0,13.4,13.41,13.38,13.41,313600.0
2014-02-14 14:40:00,13.4,13.41,13.38,13.39,293900.0,13.4,13.41,13.38,13.39,293900.0
2014-02-14 14:50:00,13.38,13.39,13.38,13.39,119100.0,13.38,13.39,13.38,13.39,119100.0
2014-02-14 15:00:00,13.39,13.41,13.38,13.38,333500.0,13.39,13.41,13.38,13.38,333500.0
2014-02-14 15:10:00,13.38,13.39,13.35,13.35,246100.0,13.38,13.39,13.35,13.35,246100.0
2014-02-14 15:20:00,13.35,13.37,13.35,13.35,311800.0,13.35,13.37,13.35,13.35,311800.0
2014-02-14 15:30:00,13.36,13.36,13.35,13.35,477200.0,13.36,13.36,13.35,13.35,477200.0
2014-02-14 15:40:00,13.36,13.36,13.29,13.29,1092300.0,13.36,13.36,13.29,13.29,1092300.0
2014-02-14 15:50:00,13.29,13.31,13.28,13.29,1323600.0,13.29,13.31,13.28,13.29,1323600.0
2014-02-18 09:30:00,13.3,13.41,13.29,13.38,748700.0,13.3,13.41,13.29,13.38,748700.0
2014-02-18 09:40:00,13.37,13.38,13.32,13.33,404600.0,13.37,13.38,13.32,13.33,404600.0
2014-02-18 09:50:00,13.34,13.38,13.33,13.34,317800.0,13.34,13.38,13.33,13.34,317800.0
2014-02-18 10:00:00,13.33,13.36,13.31,13.36,236500.0,13.33,13.36,13.31,13.36,236500.0
2014-02-18 10:10:00,13.36,13.38,13.33,13.37,211800.0,13.36,13.38,13.33,13.37,211800.0
2014-02-18 10:20:00,13.37,13.46,13.36,13.45,666900.0,13.37,13.46,13.36,13.45,666900.0
2014-02-18 10:30:00,13.45,13.49,13.44,13.49,331000.0,13.45,13.49,13.44,13.49,331000.0
2014-02-18 10:40:00,13.49,13.52,13.46,13.47,299100.0,13.49,13.52,13.46,13.47,299100.0
2014-02-18 10:50:00,13.48,13.48,13.41,13.41,103100.0,13.48,13.48,13.41,13.41,103100.0
2014-02-18 11:00:00,13.41,13.42,13.4,13.4,64800.0,13.41,13.42,13.4,13.4,64800.0
2014-02-18 11:10:00,13.4,13.42,13.38,13.41,260100.0,13.4,13.42,13.38,13.41,260100.0
2014-02-18 11:20:00,13.42,13.42,13.38,13.38,185500.0,13.42,13.42,13.38,13.38,185500.0
2014-02-18 11:30:00,13.38,13.39,13.36,13.36,117800.0,13.38,13.39,13.36,13.36,117800.0
2014-02-18 11:40:00,13.36,13.39,13.36,13.37,190500.0,13.36,13.39,13.36,13.37,190500.0
2014-02-18 11:50:00,13.37,13.4,13.37,13.38,112300.0,13.37,13.4,13.37,13.38,112300.0
2014-02-18 12:00:00,13.37,13.39,13.36,13.36,152500.0,13.37,13.39,13.36,13.36,152500.0
2014-02-18 12:10:00,13.36,13.38,13.35,13.38,200100.0,13.36,13.38,13.35,13.38,200100.0
2014-02-18 12:20:00,13.38,13.4,13.37,13.38,143500.0,13.38,13.4,13.37,13.38,143500.0
2014-02-18 12:30:00,13.38,13.4,13.38,13.38,137000.0,13.38,13.4,13.38,13.38,137000.0
2014-02-18 12:40:00,13.38,13.39,13.37,13.39,179600.0,13.38,13.39,13.37,13.39,179600.0
2014-02-18 12:50:00,13.38,13.39,13.36,13.39,200700.0,13.38,13.39,13.36,13.39,200700.0
2014-02-18 13:00:00,13.38,13.4,13.38,13.38,96200.0,13.38,13.4,13.38,13.38,96200.0
2014-02-18 13:10:00,13.38,13.39,13.38,13.38,73000.0,13.38,13.39,13.38,13.38,73000.0
2014-02-18 13:20:00,13.38,13.41,13.38,13.4,171400.0,13.38,13.41,13.38,13.4,171400.0
2014-02-18 13:30:00,13.4,13.4,13.39,13.39,95900.0,13.4,13.4,13.39,13.39,95900.0
2014-02-18 13:40:00,13.39,13.41,13.38,13.38,535000.0,13.39,13.41,13.38,13.38,535000.0
2014-02-18 13:50:00,13.38,13.39,13.38,13.38,104100.0,13.38,13.39,13.38,13.38,104100.0
2014-02-18 14:00:00,13.38,13.41,13.38,13.41,126700.0,13.38,13.41,13.38,13.41,126700.0
2014-02-18 14:10:00,13.41,13.43,13.4,13.42,212300.0,13.41,13.43,13.4,13.42,212300.0
2014-02-18 14:20:00,13.42,13.42,13.39,13.39,142300.0,13.42,13.42,13.39,13.39,142300.0
2014-02-18 14:30:00,13.39,13.43,13.38,13.41,258700.0,13.39,13.43,13.38,13.41,258700.0
2014-02-18 14:40:00,13.41,13.43,13.41,13.43,130800.0,13.41,13.43,13.41,13.43,130800.0
2014-02-18 14:50:00,13.43,13.44,13.4,13.43,345400.0,13.43,13.44,13.4,13.43,345400.0
2014-02-18 15:00:00,13.43,13.43,13.38,13.38,165100.0,13.43,13.43,13.38,13.38,165100.0
2014-02-18 15:10:00,13.38,13.42,13.38,13.41,198600.0,13.38,13.42,13.38,13.41,198600.0
2014-02-18 15:20:00,13.42,13.44,13.4,13.44,463800.0,13.42,13.44,13.4,13.44,463800.0
2014-02-18 15:30:00,13.43,13.44,13.4,13.4,221000.0,13.43,13.44,13.4,13.4,221000.0
2014-02-18 15:40:00,13.4,13.41,13.4,13.41,462400.0,13.4,13.41,13.4,13.41,462400.0
2014-02-18 15:50:00,13.41,13.42,13.38,13.39,838000.0,13.41,13.42,13.38,13.39,838000.0
2014-02-19 09:30:00,13.35,13.43,13.33,13.37,516200.0,13.35,13.43,13.33,13.37,516200.0
2014-02-19 09:40:00,13.38,13.4,13.33,13.4,719200.0,13.38,13.4,13.33,13.4,719200.0
2014-02-19 09:50:00,13.4,13.4,13.32,13.37,462300.0,13.4,13.4,13.32,13.37,462300.0
2014-02-19 10:00:00,13.37,13.38,13.28,13.31,420300.0,13.37,13.38,13.28,13.31,420300.0
2014-02-19 10:10:00,13.31,13.35,13.31,13.34,122000.0,13.31,13.35,13.31,13.34,122000.0
2014-02-19 10:20:00,13.34,13.36,13.32,13.36,159500.0,13.34,13.36,13.32,13.36,159500.0
2014-02-19 10:30:00,13.36,13.38,13.35,13.36,175100.0,13.36,13.38,13.35,13.36,175100.0
2014-02-19 10:40:00,13.36,13.38,13.35,13.37,106800.0,13.36,13.38,13.35,13.37,106800.0
2014-02-19 10:50:00,13.36,13.39,13.35,13.39,126600.0,13.36,13.39,13.35,13.39,126600.0
2014-02-19 11:00:00,13.39,13.39,13.36,13.38,120100.0,13.39,13.39,13.36,13.38,120100.0
2014-02-19 11:10:00,13.38,13.4,13.36,13.4,130200.0,13.38,13.4,13.36,13.4,130200.0
2014-02-19 11:20:00,13.4,13.43,13.39,13.39,228700.0,13.4,13.43,13.39,13.39,228700.0
2014-02-19 11:30:00,13.39,13.4,13.36,13.36,113000.0,13.39,13.4,13.36,13.36,113000.0
2014-02-19 11:40:00,13.37,13.38,13.36,13.37,127800.0,13.37,13.38,13.36,13.37,127800.0
2014-02-19 11:50:00,13.38,13.38,13.29,13.29,157600.0,13.38,13.38,13.29,13.29,157600.0
2014-02-19 12:00:00,13.29,13.29,13.26,13.27,349300.0,13.29,13.29,13.26,13.27,349300.0
2014-02-19 12:10:00,13.26,13.27,13.21,13.22,371100.0,13.26,13.27,13.21,13.22,371100.0
2014-02-19 12:20:00,13.22,13.23,13.17,13.21,176300.0,13.22,13.23,13.17,13.21,176300.0
2014-02-19 12:30:00,13.21,13.24,13.2,13.23,111100.0,13.21,13.24,13.2,13.23,111100.0
2014-02-19 12:40:00,13.23,13.23,13.2,13.21,90100.0,13.23,13.23,13.2,13.21,90100.0
2014-02-19 12:50:00,13.22,13.23,13.21,13.23,52200.0,13.22,13.23,13.21,13.23,52200.0
2014-02-19 13:00:00,13.23,13.23,13.2,13.21,77300.0,13.23,13.23,13.2,13.21,77300.0
2014-02-19 13:10:00,13.22,13.24,13.21,13.23,79600.0,13.22,13.24,13.21,13.23,79600.0
2014-02-19 13:20:00,13.24,13.24,13.21,13.21,69100.0,13.24,13.24,13.21,13.21,69100.0
2014-02-19 13:30:00,13.21,13.22,13.19,13.19,59800.0,13.21,13.22,13.19,13.19,59800.0
2014-02-19 13:40:00,13.19,13.23,13.18,13.21,237400.0,13.19,13.23,13.18,13.21,237400.0
2014-02-19 13:50:00,13.22,13.23,13.21,13.23,43400.0,13.22,13.23,13.21,13.23,43400.0
2014-02-19 14:00:00,13.23,13.23,13.18,13.22,286400.0,13.23,13.23,13.18,13.22,286400.0
2014-02-19 14:10:00,13.22,13.22,13.17,13.21,170800.0,13.22,13.22,13.17,13.21,170800.0
2014-02-19 14:20:00,13.21,13.21,13.16,13.21,138800.0,13.21,13.21,13.16,13.21,138800.0
2014-02-19 14:30:00,13.21,13.22,13.19,13.21,187200.0,13.21,13.22,13.19,13.21,187200.0
2014-02-19 14:40:00,13.21,13.23,13.19,13.2,201600.0,13.21,13.23,13.19,13.2,201600.0
2014-02-19 14:50:00,13.2,13.2,13.17,13.2,179800.0,13.2,13.2,13.17,13.2,179800.0
2014-02-19 15:00:00,13.19,13.21,13.19,13.2,64900.0,13.19,13.21,13.19,13.2,64900.0
2014-02-19 15:10:00,13.19,13.2,13.14,13.14,280600.0,13.19,13.2,13.14,13.14,280600.0
2014-02-19 15:20:00,13.15,13.15,13.13,13.13,193400.0,13.15,13.15,13.13,13.13,193400.0
2014-02-19 15:30:00,13.13,13.14,13.1,13.11,862300.0,13.13,13.14,13.1,13.11,862300.0
2014-02-19 15:40:00,13.11,13.12,13.07,13.09,578000.0,13.11,13.12,13.07,13.09,578000.0
2014-02-19 15:50:00,13.09,13.1,13.04,13.05,2071600.0,13.09,13.1,13.04,13.05,2071600.0
2014-02-20 09:30:00,13.06,13.16,13.02,13.02,408200.0,13.06,13.16,13.02,13.02,408200.0
2014-02-20 09:40:00,13.03,13.04,13.0,13.02,367600.0,13.03,13.04,13.0,13.02,367600.0
2014-02-20 09:50:00,13.01,13.04,13.01,13.04,220100.0,13.01,13.04,13.01,13.04,220100.0
2014-02-20 10:00:00,13.04,13.1,13.0,13.1,612700.0,13.04,13.1,13.0,13.1,612700.0
2014-02-20 10:10:00,13.1,13.16,13.1,13.11,267500.0,13.1,13.16,13.1,13.11,267500.0
2014-02-20 10:20:00,13.11,13.15,13.1,13.12,163600.0,13.11,13.15,13.1,13.12,163600.0
2014-02-20 10:30:00,13.12,13.19,13.12,13.16,203000.0,13.12,13.19,13.12,13.16,203000.0
2014-02-20 10:40:00,13.16,13.18,13.14,13.17,271200.0,13.16,13.18,13.14,13.17,271200.0
2014-02-20 10:50:00,13.17,13.19,13.15,13.16,194700.0,13.17,13.19,13.15,13.16,194700.0
2014-02-20 11:00:00,13.16,13.2,13.16,13.2,111800.0,13.16,13.2,13.16,13.2,111800.0
2014-02-20 11:10:00,13.19,13.2,13.15,13.17,310000.0,13.19,13.2,13.15,13.17,310000.0
2014-02-20 11:20:00,13.17,13.18,13.12,13.13,111400.0,13.17,13.18,13.12,13.13,111400.0
2014-02-20 11:30:00,13.14,13.16,13.12,13.12,83800.0,13.14,13.16,13.12,13.12,83800.0
2014-02-20 11:40:00,13.13,13.14,13.12,13.14,109100.0,13.13,13.14,13.12,13.14,109100.0
2014-02-20 11:50:00,13.14,13.15,13.11,13.14,180800.0,13.14,13.15,13.11,13.14,180800.0
2014-02-20 12:00:00,13.14,13.14,13.12,13.14,72500.0,13.14,13.14,13.12,13.14,72500.0
2014-02-20 12:10:00,13.13,13.16,13.13,13.16,42400.0,13.13,13.16,13.13,13.16,42400.0
2014-02-20 12:20:00,13.16,13.17,13.15,13.17,83100.0,13.16,13.17,13.15,13.17,83100.0
2014-02-20 12:30:00,13.17,13.17,13.15,13.16,47700.0,13.17,13.17,13.15,13.16,47700.0
2014-02-20 12:40:00,13.15,13.18,13.15,13.18,114800.0,13.15,13.18,13.15,13.18,114800.0
2014-02-20 12:50:00,13.18,13.19,13.17,13.18,56200.0,13.18,13.19,13.17,13.18,56200.0
2014-02-20 13:00:00,13.17,13.18,13.17,13.18,19100.0,13.17,13.18,13.17,13.18,19100.0
2014-02-20 13:10:00,13.18,13.19,13.17,13.19,56900.0,13.18,13.19,13.17,13.19,56900.0
2014-02-20 13:20:00,13.19,13.2,13.18,13.2,49900.0,13.19,13.2,13.18,13.2,49900.0
2014-02-20 13:30:00,13.2,13.21,13.19,13.2,79900.0,13.2,13.21,13.19,13.2,79900.0
2014-02-20 13:40:00,13.2,13.2,13.17,13.19,97300.0,13.2,13.2,13.17,13.19,97300.0
2014-02-20 13:50:00,13.18,13.19,13.18,13.19,33100.0,13.18,13.19,13.18,13.19,33100.0
2014-02-20 14:00:00,13.19,13.19,13.15,13.18,274300.0,13.19,13.19,13.15,13.18,274300.0
2014-02-20 14:10:00,13.18,13.21,13.17,13.21,303300.0,13.18,13.21,13.17,13.21,303300.0
2014-02-20 14:20:00,13.21,13.21,13.17,13.19,162600.0,13.21,13.21,13.17,13.19,162600.0
2014-02-20 14:30:00,13.19,13.2,13.17,13.19,89800.0,13.19,13.2,13.17,13.19,89800.0
2014-02-20 14:40:00,13.19,13.22,13.19,13.21,71700.0,13.19,13.22,13.19,13.21,71700.0
2014-02-20 14:50:00,13.21,13.21,13.18,13.2,186200.0,13.21,13.21,13.18,13.2,186200.0
2014-02-20 15:00:00,13.2,13.21,13.18,13.2,310800.0,13.2,13.21,13.18,13.2,310800.0
2014-02-20 15:10:00,13.2,13.21,13.2,13.21,69300.0,13.2,13.21,13.2,13.21,69300.0
2014-02-20 15:20:00,13.21,13.21,13.18,13.21,261300.0,13.21,13.21,13.18,13.21,261300.0
2014-02-20 15:30:00,13.21,13.21,13.19,13.21,172500.0,13.21,13.21,13.19,13.21,172500.0
2014-02-20 15:40:00,13.21,13.24,13.2,13.24,415500.0,13.21,13.24,13.2,13.24,415500.0
2014-02-20 15:50:00,13.24,13.24,13.22,13.22,431400.0,13.24,13.24,13.22,13.22,431400.0
2014-02-21 09:30:00,13.25,13.25,13.17,13.19,576500.0,13.25,13.25,13.17,13.19,576500.0
2014-02-21 09:40:00,13.19,13.25,13.18,13.25,107300.0,13.19,13.25,13.18,13.25,107300.0
2014-02-21 09:50:00,13.25,13.26,13.21,13.21,68300.0,13.25,13.26,13.21,13.21,68300.0
2014-02-21 10:00:00,13.21,13.24,13.2,13.2,197800.0,13.21,13.24,13.2,13.2,197800.0
2014-02-21 10:10:00,13.2,13.21,13.17,13.17,112500.0,13.2,13.21,13.17,13.17,112500.0
2014-02-21 10:20:00,13.17,13.17,13.13,13.16,257800.0,13.17,13.17,13.13,13.16,257800.0
2014-02-21 10:30:00,13.16,13.19,13.15,13.16,122600.0,13.16,13.19,13.15,13.16,122600.0
2014-02-21 10:40:00,13.16,13.19,13.16,13.19,51000.0,13.16,13.19,13.16,13.19,51000.0
2014-02-21 10:50:00,13.19,13.2,13.18,13.19,67700.0,13.19,13.2,13.18,13.19,67700.0
2014-02-21 11:00:00,13.2,13.24,13.19,13.22,243200.0,13.2,13.24,13.19,13.22,243200.0
2014-02-21 11:10:00,13.22,13.23,13.2,13.23,115700.0,13.22,13.23,13.2,13.23,115700.0
2014-02-21 11:20:00,13.22,13.24,13.21,13.23,126200.0,13.22,13.24,13.21,13.23,126200.0
2014-02-21 11:30:00,13.22,13.23,13.19,13.2,129000.0,13.22,13.23,13.19,13.2,129000.0
2014-02-21 11:40:00,13.2,13.21,13.17,13.2,274200.0,13.2,13.21,13.17,13.2,274200.0
2014-02-21 11:50:00,13.2,13.2,13.17,13.17,95400.0,13.2,13.2,13.17,13.17,95400.0
2014-02-21 12:00:00,13.17,13.2,13.17,13.2,80300.0,13.17,13.2,13.17,13.2,80300.0
2014-02-21 12:10:00,13.2,13.23,13.2,13.23,91400.0,13.2,13.23,13.2,13.23,91400.0
2014-02-21 12:20:00,13.23,13.24,13.22,13.24,69400.0,13.23,13.24,13.22,13.24,69400.0
2014-02-21 12:30:00,13.24,13.24,13.2,13.21,102500.0,13.24,13.24,13.2,13.21,102500.0
2014-02-21 12:40:00,13.21,13.22,13.19,13.22,215700.0,13.21,13.22,13.19,13.22,215700.0
2014-02-21 12:50:00,13.22,13.22,13.21,13.21,21800.0,13.22,13.22,13.21,13.21,21800.0
2014-02-21 13:00:00,13.21,13.22,13.19,13.21,202700.0,13.21,13.22,13.19,13.21,202700.0
2014-02-21 13:10:00,13.21,13.22,13.19,13.21,97700.0,13.21,13.22,13.19,13.21,97700.0
2014-02-21 13:20:00,13.21,13.22,13.2,13.2,56600.0,13.21,13.22,13.2,13.2,56600.0
2014-02-21 13:30:00,13.2,13.21,13.18,13.2,216200.0,13.2,13.21,13.18,13.2,216200.0
2014-02-21 13:40:00,13.19,13.21,13.18,13.2,239200.0,13.19,13.21,13.18,13.2,239200.0
2014-02-21 13:50:00,13.2,13.21,13.19,13.19,50300.0,13.2,13.21,13.19,13.19,50300.0
2014-02-21 14:00:00,13.2,13.2,13.18,13.18,49600.0,13.2,13.2,13.18,13.18,49600.0
2014-02-21 14:10:00,13.19,13.19,13.16,13.18,86200.0,13.19,13.19,13.16,13.18,86200.0
2014-02-21 14:20:00,13.18,13.18,13.16,13.16,55700.0,13.18,13.18,13.16,13.16,55700.0
2014-02-21 14:30:00,13.16,13.17,13.13,13.16,210100.0,13.16,13.17,13.13,13.16,210100.0
2014-02-21 14:40:00,13.15,13.17,13.15,13.15,117000.0,13.15,13.17,13.15,13.15,117000.0
2014-02-21 14:50:00,13.15,13.19,13.15,13.17,124300.0,13.15,13.19,13.15,13.17,124300.0
2014-02-21 15:00:00,13.17,13.19,13.16,13.18,98700.0,13.17,13.19,13.16,13.18,98700.0
2014-02-21 15:10:00,13.18,13.2,13.17,13.19,195500.0,13.18,13.2,13.17,13.19,195500.0
2014-02-21 15:20:00,13.19,13.21,13.18,13.2,127000.0,13.19,13.21,13.18,13.2,127000.0
2014-02-21 15:30:00,13.19,13.2,13.16,13.16,131900.0,13.19,13.2,13.16,13.16,131900.0
2014-02-21 15:40:00,13.16,13.19,13.16,13.16,275700.0,13.16,13.19,13.16,13.16,275700.0
2014-02-21 15:50:00,13.16,13.18,13.14,13.15,558200.0,13.16,13.18,13.14,13.15,558200.0
2014-02-24 09:30:00,13.14,13.21,13.13,13.18,198200.0,13.14,13.21,13.13,13.18,198200.0
2014-02-24 09:40:00,13.18,13.22,13.16,13.21,145100.0,13.18,13.22,13.16,13.21,145100.0
2014-02-24 09:50:00,13.21,13.24,13.2,13.21,117900.0,13.21,13.24,13.2,13.21,117900.0
2014-02-24 10:00:00,13.21,13.21,13.17,13.17,171800.0,13.21,13.21,13.17,13.17,171800.0
2014-02-24 10:10:00,13.17,13.18,13.15,13.17,134800.0,13.17,13.18,13.15,13.17,134800.0
2014-02-24 10:20:00,13.17,13.18,13.15,13.15,73700.0,13.17,13.18,13.15,13.15,73700.0
2014-02-24 10:30:00,13.16,13.18,13.15,13.16,130200.0,13.16,13.18,13.15,13.16,130200.0
2014-02-24 10:40:00,13.17,13.19,13.15,13.15,163800.0,13.17,13.19,13.15,13.15,163800.0
2014-02-24 10:50:00,13.15,13.17,13.15,13.16,148800.0,13.15,13.17,13.15,13.16,148800.0
2014-02-24 11:00:00,13.16,13.17,13.15,13.16,67500.0,13.16,13.17,13.15,13.16,67500.0
2014-02-24 11:10:00,13.16,13.17,13.14,13.15,134100.0,13.16,13.17,13.14,13.15,134100.0
2014-02-24 11:20:00,13.16,13.17,13.15,13.17,62400.0,13.16,13.17,13.15,13.17,62400.0
2014-02-24 11:30:00,13.17,13.19,13.16,13.17,131800.0,13.17,13.19,13.16,13.17,131800.0
2014-02-24 11:40:00,13.17,13.19,13.16,13.17,288900.0,13.17,13.19,13.16,13.17,288900.0
2014-02-24 11:50:00,13.17,13.21,13.16,13.19,259900.0,13.17,13.21,13.16,13.19,259900.0
2014-02-24 12:00:00,13.19,13.22,13.19,13.2,132300.0,13.19,13.22,13.19,13.2,132300.0
2014-02-24 12:10:00,13.21,13.21,13.17,13.19,329700.0,13.21,13.21,13.17,13.19,329700.0
2014-02-24 12:20:00,13.18,13.19,13.17,13.18,72000.0,13.18,13.19,13.17,13.18,72000.0
2014-02-24 12:30:00,13.19,13.19,13.17,13.18,40700.0,13.19,13.19,13.17,13.18,40700.0
2014-02-24 12:40:00,13.18,13.19,13.16,13.16,48500.0,13.18,13.19,13.16,13.16,48500.0
2014-02-24 12:50:00,13.16,13.17,13.16,13.16,27100.0,13.16,13.17,13.16,13.16,27100.0
2014-02-24 13:00:00,13.17,13.17,13.16,13.17,24200.0,13.17,13.17,13.16,13.17,24200.0
2014-02-24 13:10:00,13.16,13.17,13.16,13.17,15600.0,13.16,13.17,13.16,13.17,15600.0
2014-02-24 13:20:00,13.17,13.17,13.16,13.17,23000.0,13.17,13.17,13.16,13.17,23000.0
2014-02-24 13:30:00,13.16,13.18,13.15,13.15,156700.0,13.16,13.18,13.15,13.15,156700.0
2014-02-24 13:40:00,13.15,13.16,13.15,13.16,30300.0,13.15,13.16,13.15,13.16,30300.0
2014-02-24 13:50:00,13.16,13.17,13.15,13.17,122500.0,13.16,13.17,13.15,13.17,122500.0
2014-02-24 14:00:00,13.16,13.19,13.16,13.18,157200.0,13.16,13.19,13.16,13.18,157200.0
2014-02-24 14:10:00,13.17,13.19,13.17,13.18,77300.0,13.17,13.19,13.17,13.18,77300.0
2014-02-24 14:20:00,13.17,13.18,13.17,13.17,25900.0,13.17,13.18,13.17,13.17,25900.0
2014-02-24 14:30:00,13.18,13.18,13.17,13.17,29400.0,13.18,13.18,13.17,13.17,29400.0
2014-02-24 14:40:00,13.17,13.18,13.17,13.18,46600.0,13.17,13.18,13.17,13.18,46600.0
2014-02-24 14:50:00,13.17,13.18,13.16,13.16,64700.0,13.17,13.18,13.16,13.16,64700.0
2014-02-24 15:00:00,13.16,13.17,13.13,13.13,96000.0,13.16,13.17,13.13,13.13,96000.0
2014-02-24 15:10:00,13.13,13.14,13.09,13.09,170500.0,13.13,13.14,13.09,13.09,170500.0
2014-02-24 15:20:00,13.09,13.12,13.08,13.09,285900.0,13.09,13.12,13.08,13.09,285900.0
2014-02-24 15:30:00,13.08,13.11,13.07,13.1,404800.0,13.08,13.11,13.07,13.1,404800.0
2014-02-24 15:40:00,13.1,13.13,13.08,13.12,316000.0,13.1,13.13,13.08,13.12,316000.0
2014-02-24 15:50:00,13.12,13.12,13.07,13.07,864900.0,13.12,13.12,13.07,13.07,864900.0
2014-02-25 09:30:00,13.09,13.16,13.05,13.13,419400.0,13.09,13.16,13.05,13.13,419400.0
2014-02-25 09:40:00,13.12,13.15,13.08,13.15,232100.0,13.12,13.15,13.08,13.15,232100.0
2014-02-25 09:50:00,13.15,13.17,13.13,13.17,389000.0,13.15,13.17,13.13,13.17,389000.0
2014-02-25 10:00:00,13.16,13.2,13.13,13.2,546900.0,13.16,13.2,13.13,13.2,546900.0
2014-02-25 10:10:00,13.2,13.26,13.2,13.26,826100.0,13.2,13.26,13.2,13.26,826100.0
2014-02-25 10:20:00,13.26,13.3,13.22,13.25,440800.0,13.26,13.3,13.22,13.25,440800.0
2014-02-25 10:30:00,13.24,13.31,13.23,13.31,257400.0,13.24,13.31,13.23,13.31,257400.0
2014-02-25 10:40:00,13.31,13.4,13.29,13.4,670400.0,13.31,13.4,13.29,13.4,670400.0
2014-02-25 10:50:00,13.39,13.45,13.39,13.44,485300.0,13.39,13.45,13.39,13.44,485300.0
2014-02-25 11:00:00,13.44,13.44,13.33,13.33,266100.0,13.44,13.44,13.33,13.33,266100.0
2014-02-25 11:10:00,13.33,13.41,13.33,13.37,481100.0,13.33,13.41,13.33,13.37,481100.0
2014-02-25 11:20:00,13.38,13.39,13.36,13.39,217200.0,13.38,13.39,13.36,13.39,217200.0
2014-02-25 11:30:00,13.39,13.4,13.36,13.36,320200.0,13.39,13.4,13.36,13.36,320200.0
2014-02-25 11:40:00,13.37,13.37,13.32,13.34,139100.0,13.37,13.37,13.32,13.34,139100.0
2014-02-25 11:50:00,13.34,13.34,13.25,13.25,122900.0,13.34,13.34,13.25,13.25,122900.0
2014-02-25 12:00:00,13.25,13.31,13.25,13.31,438600.0,13.25,13.31,13.25,13.31,438600.0
2014-02-25 12:10:00,13.31,13.41,13.3,13.4,616100.0,13.31,13.41,13.3,13.4,616100.0
2014-02-25 12:20:00,13.39,13.43,13.37,13.42,327200.0,13.39,13.43,13.37,13.42,327200.0
2014-02-25 12:30:00,13.42,13.43,13.41,13.43,89500.0,13.42,13.43,13.41,13.43,89500.0
2014-02-25 12:40:00,13.43,13.43,13.39,13.4,264800.0,13.43,13.43,13.39,13.4,264800.0
2014-02-25 12:50:00,13.41,13.41,13.38,13.38,192700.0,13.41,13.41,13.38,13.38,192700.0
2014-02-25 13:00:00,13.38,13.41,13.37,13.41,179800.0,13.38,13.41,13.37,13.41,179800.0
2014-02-25 13:10:00,13.41,13.42,13.4,13.41,145000.0,13.41,13.42,13.4,13.41,145000.0
2014-02-25 13:20:00,13.41,13.41,13.39,13.4,94100.0,13.41,13.41,13.39,13.4,94100.0
2014-02-25 13:30:00,13.4,13.41,13.38,13.38,251500.0,13.4,13.41,13.38,13.38,251500.0
2014-02-25 13:40:00,13.38,13.4,13.37,13.38,178200.0,13.38,13.4,13.37,13.38,178200.0
2014-02-25 13:50:00,13.37,13.39,13.36,13.38,250300.0,13.37,13.39,13.36,13.38,250300.0
2014-02-25 14:00:00,13.38,13.39,13.31,13.33,325000.0,13.38,13.39,13.31,13.33,325000.0
2014-02-25 14:10:00,13.34,13.34,13.31,13.33,114800.0,13.34,13.34,13.31,13.33,114800.0
2014-02-25 14:20:00,13.33,13.36,13.31,13.36,440900.0,13.33,13.36,13.31,13.36,440900.0
2014-02-25 14:30:00,13.35,13.4,13.34,13.36,534300.0,13.35,13.4,13.34,13.36,534300.0
2014-02-25 14:40:00,13.37,13.41,13.35,13.41,664500.0,13.37,13.41,13.35,13.41,664500.0
2014-02-25 14:50:00,13.41,13.42,13.37,13.42,339300.0,13.41,13.42,13.37,13.42,339300.0
2014-02-25 15:00:00,13.42,13.43,13.4,13.41,479500.0,13.42,13.43,13.4,13.41,479500.0
2014-02-25 15:10:00,13.42,13.42,13.33,13.33,346200.0,13.42,13.42,13.33,13.33,346200.0
2014-02-25 15:20:00,13.33,13.37,13.32,13.35,478100.0,13.33,13.37,13.32,13.35,478100.0
2014-02-25 15:30:00,13.35,13.37,13.34,13.37,370300.0,13.35,13.37,13.34,13.37,370300.0
2014-02-25 15:40:00,13.37,13.37,13.33,13.36,530700.0,13.37,13.37,13.33,13.36,530700.0
2014-02-25 15:50:00,13.37,13.39,13.35,13.38,881700.0,13.37,13.39,13.35,13.38,881700.0
2014-02-26 09:30:00,13.41,13.58,13.41,13.44,551300.0,13.41,13.58,13.41,13.44,551300.0
2014-02-26 09:40:00,13.44,13.49,13.43,13.44,202200.0,13.44,13.49,13.43,13.44,202200.0
2014-02-26 09:50:00,13.45,13.45,13.4,13.43,149000.0,13.45,13.45,13.4,13.43,149000.0
2014-02-26 10:00:00,13.44,13.48,13.43,13.43,195700.0,13.44,13.48,13.43,13.43,195700.0
2014-02-26 10:10:00,13.44,13.46,13.41,13.42,175600.0,13.44,13.46,13.41,13.42,175600.0
2014-02-26 10:20:00,13.42,13.45,13.41,13.44,117300.0,13.42,13.45,13.41,13.44,117300.0
2014-02-26 10:30:00,13.44,13.48,13.42,13.46,203800.0,13.44,13.48,13.42,13.46,203800.0
2014-02-26 10:40:00,13.47,13.47,13.43,13.43,210900.0,13.47,13.47,13.43,13.43,210900.0
2014-02-26 10:50:00,13.43,13.46,13.4,13.4,194600.0,13.43,13.46,13.4,13.4,194600.0
2014-02-26 11:00:00,13.41,13.41,13.39,13.39,39400.0,13.41,13.41,13.39,13.39,39400.0
2014-02-26 11:10:00,13.4,13.43,13.39,13.43,87300.0,13.4,13.43,13.39,13.43,87300.0
2014-02-26 11:20:00,13.43,13.43,13.39,13.41,89400.0,13.43,13.43,13.39,13.41,89400.0
2014-02-26 11:30:00,13.41,13.41,13.37,13.38,82900.0,13.41,13.41,13.37,13.38,82900.0
2014-02-26 11:40:00,13.38,13.39,13.35,13.37,164900.0,13.38,13.39,13.35,13.37,164900.0
2014-02-26 11:50:00,13.36,13.4,13.35,13.4,208900.0,13.36,13.4,13.35,13.4,208900.0
2014-02-26 12:00:00,13.4,13.4,13.39,13.4,23900.0,13.4,13.4,13.39,13.4,23900.0
2014-02-26 12:10:00,13.4,13.42,13.39,13.4,90400.0,13.4,13.42,13.39,13.4,90400.0
2014-02-26 12:20:00,13.4,13.4,13.38,13.4,39100.0,13.4,13.4,13.38,13.4,39100.0
2014-02-26 12:30:00,13.4,13.44,13.39,13.44,67700.0,13.4,13.44,13.39,13.44,67700.0
2014-02-26 12:40:00,13.44,13.44,13.42,13.42,55700.0,13.44,13.44,13.42,13.42,55700.0
2014-02-26 12:50:00,13.43,13.43,13.41,13.41,89700.0,13.43,13.43,13.41,13.41,89700.0
2014-02-26 13:00:00,13.41,13.42,13.36,13.38,152400.0,13.41,13.42,13.36,13.38,152400.0
2014-02-26 13:10:00,13.38,13.4,13.36,13.36,108600.0,13.38,13.4,13.36,13.36,108600.0
2014-02-26 13:20:00,13.37,13.39,13.36,13.38,75100.0,13.37,13.39,13.36,13.38,75100.0
2014-02-26 13:30:00,13.38,13.4,13.37,13.38,301400.0,13.38,13.4,13.37,13.38,301400.0
2014-02-26 13:40:00,13.39,13.41,13.38,13.41,61400.0,13.39,13.41,13.38,13.41,61400.0
2014-02-26 13:50:00,13.41,13.42,13.38,13.38,166900.0,13.41,13.42,13.38,13.38,166900.0
2014-02-26 14:00:00,13.38,13.4,13.35,13.36,239400.0,13.38,13.4,13.35,13.36,239400.0
2014-02-26 14:10:00,13.35,13.36,13.31,13.32,205500.0,13.35,13.36,13.31,13.32,205500.0
2014-02-26 14:20:00,13.31,13.32,13.28,13.29,63800.0,13.31,13.32,13.28,13.29,63800.0
2014-02-26 14:30:00,13.29,13.31,13.27,13.29,130300.0,13.29,13.31,13.27,13.29,130300.0
2014-02-26 14:40:00,13.3,13.32,13.3,13.31,106300.0,13.3,13.32,13.3,13.31,106300.0
2014-02-26 14:50:00,13.32,13.33,13.3,13.32,108600.0,13.32,13.33,13.3,13.32,108600.0
2014-02-26 15:00:00,13.32,13.33,13.31,13.32,115600.0,13.32,13.33,13.31,13.32,115600.0
2014-02-26 15:10:00,13.32,13.33,13.29,13.32,266100.0,13.32,13.33,13.29,13.32,266100.0
2014-02-26 15:20:00,13.32,13.32,13.29,13.31,141400.0,13.32,13.32,13.29,13.31,141400.0
2014-02-26 15:30:00,13.31,13.35,13.3,13.33,533900.0,13.31,13.35,13.3,13.33,533900.0
2014-02-26 15:40:00,13.32,13.36,13.31,13.33,492600.0,13.32,13.36,13.31,13.33,492600.0
2014-02-26 15:50:00,13.33,13.36,13.32,13.34,588600.0,13.33,13.36,13.32,13.34,588600.0
2014-02-27 09:30:00,13.34,13.38,13.32,13.33,236300.0,13.34,13.38,13.32,13.33,236300.0
2014-02-27 09:40:00,13.32,13.35,13.29,13.29,316000.0,13.32,13.35,13.29,13.29,316000.0
2014-02-27 09:50:00,13.29,13.31,13.23,13.31,284500.0,13.29,13.31,13.23,13.31,284500.0
2014-02-27 10:00:00,13.31,13.33,13.25,13.27,174600.0,13.31,13.33,13.25,13.27,174600.0
2014-02-27 10:10:00,13.28,13.31,13.25,13.3,575100.0,13.28,13.31,13.25,13.3,575100.0
2014-02-27 10:20:00,13.3,13.34,13.29,13.32,144600.0,13.3,13.34,13.29,13.32,144600.0
2014-02-27 10:30:00,13.32,13.38,13.31,13.36,202100.0,13.32,13.38,13.31,13.36,202100.0
2014-02-27 10:40:00,13.36,13.37,13.33,13.34,194400.0,13.36,13.37,13.33,13.34,194400.0
2014-02-27 10:50:00,13.35,13.36,13.31,13.34,134300.0,13.35,13.36,13.31,13.34,134300.0
2014-02-27 11:00:00,13.34,13.37,13.32,13.36,153700.0,13.34,13.37,13.32,13.36,153700.0
2014-02-27 11:10:00,13.36,13.4,13.35,13.39,445500.0,13.36,13.4,13.35,13.39,445500.0
2014-02-27 11:20:00,13.39,13.41,13.37,13.37,183700.0,13.39,13.41,13.37,13.37,183700.0
2014-02-27 11:30:00,13.37,13.37,13.35,13.37,153800.0,13.37,13.37,13.35,13.37,153800.0
2014-02-27 11:40:00,13.36,13.37,13.35,13.35,83000.0,13.36,13.37,13.35,13.35,83000.0
2014-02-27 11:50:00,13.35,13.36,13.3,13.32,741800.0,13.35,13.36,13.3,13.32,741800.0
2014-02-27 12:00:00,13.32,13.32,13.29,13.29,192000.0,13.32,13.32,13.29,13.29,192000.0
2014-02-27 12:10:00,13.29,13.31,13.26,13.31,171400.0,13.29,13.31,13.26,13.31,171400.0
2014-02-27 12:20:00,13.31,13.31,13.28,13.31,113000.0,13.31,13.31,13.28,13.31,113000.0
2014-02-27 12:30:00,13.31,13.31,13.28,13.29,66600.0,13.31,13.31,13.28,13.29,66600.0
2014-02-27 12:40:00,13.29,13.31,13.29,13.31,80500.0,13.29,13.31,13.29,13.31,80500.0
2014-02-27 12:50:00,13.31,13.31,13.29,13.3,71500.0,13.31,13.31,13.29,13.3,71500.0
2014-02-27 13:00:00,13.3,13.3,13.29,13.3,47500.0,13.3,13.3,13.29,13.3,47500.0
2014-02-27 13:10:00,13.29,13.3,13.28,13.28,110400.0,13.29,13.3,13.28,13.28,110400.0
2014-02-27 13:20:00,13.28,13.31,13.28,13.31,78200.0,13.28,13.31,13.28,13.31,78200.0
2014-02-27 13:30:00,13.31,13.32,13.29,13.29,281200.0,13.31,13.32,13.29,13.29,281200.0
2014-02-27 13:40:00,13.29,13.3,13.29,13.29,48000.0,13.29,13.3,13.29,13.29,48000.0
2014-02-27 13:50:00,13.29,13.3,13.27,13.29,139900.0,13.29,13.3,13.27,13.29,139900.0
2014-02-27 14:00:00,13.29,13.3,13.28,13.28,89800.0,13.29,13.3,13.28,13.28,89800.0
2014-02-27 14:10:00,13.28,13.29,13.28,13.28,54100.0,13.28,13.29,13.28,13.28,54100.0
2014-02-27 14:20:00,13.28,13.29,13.24,13.24,217200.0,13.28,13.29,13.24,13.24,217200.0
2014-02-27 14:30:00,13.24,13.25,13.24,13.24,48800.0,13.24,13.25,13.24,13.24,48800.0
2014-02-27 14:40:00,13.24,13.29,13.24,13.29,251200.0,13.24,13.29,13.24,13.29,251200.0
2014-02-27 14:50:00,13.29,13.31,13.28,13.3,164700.0,13.29,13.31,13.28,13.3,164700.0
2014-02-27 15:00:00,13.3,13.31,13.28,13.29,258200.0,13.3,13.31,13.28,13.29,258200.0
2014-02-27 15:10:00,13.29,13.31,13.29,13.29,150000.0,13.29,13.31,13.29,13.29,150000.0
2014-02-27 15:20:00,13.29,13.3,13.29,13.29,98200.0,13.29,13.3,13.29,13.29,98200.0
2014-02-27 15:30:00,13.3,13.3,13.29,13.29,97500.0,13.3,13.3,13.29,13.29,97500.0
2014-02-27 15:40:00,13.3,13.3,13.28,13.28,407100.0,13.3,13.3,13.28,13.28,407100.0
2014-02-27 15:50:00,13.28,13.3,13.28,13.29,640900.0,13.28,13.3,13.28,13.29,640900.0
2014-02-28 09:30:00,13.28,13.31,13.24,13.31,237300.0,13.28,13.31,13.24,13.31,237300.0
2014-02-28 09:40:00,13.3,13.34,13.29,13.3,454300.0,13.3,13.34,13.29,13.3,454300.0
2014-02-28 09:50:00,13.31,13.33,13.3,13.33,173500.0,13.31,13.33,13.3,13.33,173500.0
2014-02-28 10:00:00,13.32,13.33,13.3,13.3,189400.0,13.32,13.33,13.3,13.3,189400.0
2014-02-28 10:10:00,13.3,13.31,13.27,13.29,472400.0,13.3,13.31,13.27,13.29,472400.0
2014-02-28 10:20:00,13.3,13.31,13.29,13.31,129900.0,13.3,13.31,13.29,13.31,129900.0
2014-02-28 10:30:00,13.31,13.32,13.29,13.29,542600.0,13.31,13.32,13.29,13.29,542600.0
2014-02-28 10:40:00,13.29,13.3,13.27,13.27,116000.0,13.29,13.3,13.27,13.27,116000.0
2014-02-28 10:50:00,13.28,13.28,13.25,13.26,192900.0,13.28,13.28,13.25,13.26,192900.0
2014-02-28 11:00:00,13.26,13.28,13.25,13.28,178400.0,13.26,13.28,13.25,13.28,178400.0
2014-02-28 11:10:00,13.28,13.28,13.26,13.27,54000.0,13.28,13.28,13.26,13.27,54000.0
2014-02-28 11:20:00,13.26,13.27,13.26,13.27,55200.0,13.26,13.27,13.26,13.27,55200.0
2014-02-28 11:30:00,13.27,13.29,13.25,13.26,359500.0,13.27,13.29,13.25,13.26,359500.0
2014-02-28 11:40:00,13.25,13.28,13.23,13.27,730000.0,13.25,13.28,13.23,13.27,730000.0
2014-02-28 11:50:00,13.26,13.29,13.26,13.29,152200.0,13.26,13.29,13.26,13.29,152200.0
2014-02-28 12:00:00,13.29,13.29,13.27,13.28,103800.0,13.29,13.29,13.27,13.28,103800.0
2014-02-28 12:10:00,13.27,13.29,13.27,13.27,62800.0,13.27,13.29,13.27,13.27,62800.0
2014-02-28 12:20:00,13.28,13.29,13.27,13.28,71400.0,13.28,13.29,13.27,13.28,71400.0
2014-02-28 12:30:00,13.28,13.29,13.27,13.28,71500.0,13.28,13.29,13.27,13.28,71500.0
2014-02-28 12:40:00,13.28,13.28,13.26,13.27,76500.0,13.28,13.28,13.26,13.27,76500.0
2014-02-28 12:50:00,13.26,13.28,13.26,13.27,50600.0,13.26,13.28,13.26,13.27,50600.0
2014-02-28 13:00:00,13.27,13.27,13.26,13.27,49800.0,13.27,13.27,13.26,13.27,49800.0
2014-02-28 13:10:00,13.27,13.27,13.25,13.25,117100.0,13.27,13.27,13.25,13.25,117100.0
2014-02-28 13:20:00,13.26,13.26,13.24,13.26,115800.0,13.26,13.26,13.24,13.26,115800.0
2014-02-28 13:30:00,13.26,13.26,13.25,13.26,107300.0,13.26,13.26,13.25,13.26,107300.0
2014-02-28 13:40:00,13.26,13.26,13.2,13.22,357000.0,13.26,13.26,13.2,13.22,357000.0
2014-02-28 13:50:00,13.22,13.24,13.22,13.23,67900.0,13.22,13.24,13.22,13.23,67900.0
2014-02-28 14:00:00,13.23,13.23,13.19,13.2,134800.0,13.23,13.23,13.19,13.2,134800.0
2014-02-28 14:10:00,13.21,13.21,13.19,13.2,94600.0,13.21,13.21,13.19,13.2,94600.0
2014-02-28 14:20:00,13.2,13.2,13.17,13.18,158900.0,13.2,13.2,13.17,13.18,158900.0
2014-02-28 14:30:00,13.18,13.18,13.11,13.11,172800.0,13.18,13.18,13.11,13.11,172800.0
2014-02-28 14:40:00,13.11,13.13,13.05,13.06,306500.0,13.11,13.13,13.05,13.06,306500.0
2014-02-28 14:50:00,13.06,13.09,13.06,13.09,199600.0,13.06,13.09,13.06,13.09,199600.0
2014-02-28 15:00:00,13.09,13.1,13.0,13.0,525800.0,13.09,13.1,13.0,13.0,525800.0
2014-02-28 15:10:00,13.0,13.03,12.98,13.03,444000.0,13.0,13.03,12.98,13.03,444000.0
2014-02-28 15:20:00,13.02,13.05,13.02,13.04,263300.0,13.02,13.05,13.02,13.04,263300.0
2014-02-28 15:30:00,13.04,13.07,13.03,13.06,295300.0,13.04,13.07,13.03,13.06,295300.0
2014-02-28 15:40:00,13.06,13.1,13.06,13.09,373800.0,13.06,13.1,13.06,13.09,373800.0
2014-02-28 15:50:00,13.09,13.1,13.08,13.1,881100.0,13.09,13.1,13.08,13.1,881100.0
2014-03-03 09:30:00,12.83,12.99,12.81,12.97,583300.0,12.83,12.99,12.81,12.97,583300.0
2014-03-03 09:40:00,12.97,13.05,12.97,13.02,214900.0,12.97,13.05,12.97,13.02,214900.0
2014-03-03 09:50:00,13.03,13.04,12.97,13.01,189200.0,13.03,13.04,12.97,13.01,189200.0
2014-03-03 10:00:00,13.01,13.03,12.99,12.99,160700.0,13.01,13.03,12.99,12.99,160700.0
2014-03-03 10:10:00,12.99,12.99,12.9,12.91,232400.0,12.99,12.99,12.9,12.91,232400.0
2014-03-03 10:20:00,12.91,12.94,12.88,12.92,161100.0,12.91,12.94,12.88,12.92,161100.0
2014-03-03 10:30:00,12.92,12.94,12.91,12.92,124700.0,12.92,12.94,12.91,12.92,124700.0
2014-03-03 10:40:00,12.92,12.96,12.9,12.96,748300.0,12.92,12.96,12.9,12.96,748300.0
2014-03-03 10:50:00,12.96,13.03,12.96,13.03,97400.0,12.96,13.03,12.96,13.03,97400.0
2014-03-03 11:00:00,13.03,13.04,12.97,12.97,173900.0,13.03,13.04,12.97,12.97,173900.0
2014-03-03 11:10:00,12.97,13.0,12.95,12.96,101200.0,12.97,13.0,12.95,12.96,101200.0
2014-03-03 11:20:00,12.97,13.01,12.96,12.99,213800.0,12.97,13.01,12.96,12.99,213800.0
2014-03-03 11:30:00,12.98,12.99,12.93,12.94,188400.0,12.98,12.99,12.93,12.94,188400.0
2014-03-03 11:40:00,12.93,12.96,12.91,12.93,161800.0,12.93,12.96,12.91,12.93,161800.0
2014-03-03 11:50:00,12.92,12.94,12.91,12.91,87900.0,12.92,12.94,12.91,12.91,87900.0
2014-03-03 12:00:00,12.91,12.92,12.89,12.91,403700.0,12.91,12.92,12.89,12.91,403700.0
2014-03-03 12:10:00,12.91,12.97,12.88,12.95,343700.0,12.91,12.97,12.88,12.95,343700.0
2014-03-03 12:20:00,12.95,12.98,12.95,12.96,86800.0,12.95,12.98,12.95,12.96,86800.0
2014-03-03 12:30:00,12.96,13.0,12.96,12.98,78700.0,12.96,13.0,12.96,12.98,78700.0
2014-03-03 12:40:00,12.98,12.98,12.96,12.97,80100.0,12.98,12.98,12.96,12.97,80100.0
2014-03-03 12:50:00,12.96,13.0,12.96,12.99,88500.0,12.96,13.0,12.96,12.99,88500.0
2014-03-03 13:00:00,12.99,13.02,12.99,13.02,694100.0,12.99,13.02,12.99,13.02,694100.0
2014-03-03 13:10:00,13.02,13.04,13.0,13.03,117300.0,13.02,13.04,13.0,13.03,117300.0
2014-03-03 13:20:00,13.03,13.04,13.01,13.03,142500.0,13.03,13.04,13.01,13.03,142500.0
2014-03-03 13:30:00,13.02,13.03,13.0,13.01,44300.0,13.02,13.03,13.0,13.01,44300.0
2014-03-03 13:40:00,13.01,13.02,13.0,13.02,86400.0,13.01,13.02,13.0,13.02,86400.0
2014-03-03 13:50:00,13.02,13.03,13.01,13.03,141300.0,13.02,13.03,13.01,13.03,141300.0
2014-03-03 14:00:00,13.03,13.03,13.01,13.02,54100.0,13.03,13.03,13.01,13.02,54100.0
2014-03-03 14:10:00,13.02,13.03,13.0,13.0,273700.0,13.02,13.03,13.0,13.0,273700.0
2014-03-03 14:20:00,13.01,13.03,12.98,12.99,599300.0,13.01,13.03,12.98,12.99,599300.0
2014-03-03 14:30:00,12.99,13.01,12.96,13.0,90000.0,12.99,13.01,12.96,13.0,90000.0
2014-03-03 14:40:00,13.0,13.03,13.0,13.03,237100.0,13.0,13.03,13.0,13.03,237100.0
2014-03-03 14:50:00,13.03,13.03,13.01,13.01,85400.0,13.03,13.03,13.01,13.01,85400.0
2014-03-03 15:00:00,13.01,13.02,12.98,13.0,322800.0,13.01,13.02,12.98,13.0,322800.0
2014-03-03 15:10:00,13.0,13.0,12.95,12.96,192000.0,13.0,13.0,12.95,12.96,192000.0
2014-03-03 15:20:00,12.97,12.99,12.95,12.97,223200.0,12.97,12.99,12.95,12.97,223200.0
2014-03-03 15:30:00,12.97,13.0,12.96,12.98,164800.0,12.97,13.0,12.96,12.98,164800.0
2014-03-03 15:40:00,12.98,13.0,12.97,12.98,282100.0,12.98,13.0,12.97,12.98,282100.0
2014-03-03 15:50:00,12.98,13.0,12.97,13.0,483700.0,12.98,13.0,12.97,13.0,483700.0
2014-03-04 09:30:00,13.12,13.22,13.12,13.19,417200.0,13.12,13.22,13.12,13.19,417200.0
2014-03-04 09:40:00,13.2,13.2,13.11,13.14,306000.0,13.2,13.2,13.11,13.14,306000.0
2014-03-04 09:50:00,13.13,13.17,13.11,13.13,238700.0,13.13,13.17,13.11,13.13,238700.0
2014-03-04 10:00:00,13.13,13.16,13.12,13.15,255200.0,13.13,13.16,13.12,13.15,255200.0
2014-03-04 10:10:00,13.15,13.19,13.12,13.19,443600.0,13.15,13.19,13.12,13.19,443600.0
2014-03-04 10:20:00,13.19,13.2,13.18,13.19,141100.0,13.19,13.2,13.18,13.19,141100.0
2014-03-04 10:30:00,13.19,13.21,13.17,13.2,802200.0,13.19,13.21,13.17,13.2,802200.0
2014-03-04 10:40:00,13.2,13.23,13.18,13.2,499200.0,13.2,13.23,13.18,13.2,499200.0
2014-03-04 10:50:00,13.2,13.24,13.2,13.21,236000.0,13.2,13.24,13.2,13.21,236000.0
2014-03-04 11:00:00,13.21,13.22,13.2,13.22,123100.0,13.21,13.22,13.2,13.22,123100.0
2014-03-04 11:10:00,13.22,13.22,13.2,13.21,111800.0,13.22,13.22,13.2,13.21,111800.0
2014-03-04 11:20:00,13.21,13.24,13.21,13.23,380700.0,13.21,13.24,13.21,13.23,380700.0
2014-03-04 11:30:00,13.24,13.24,13.22,13.24,40100.0,13.24,13.24,13.22,13.24,40100.0
2014-03-04 11:40:00,13.24,13.25,13.21,13.21,738000.0,13.24,13.25,13.21,13.21,738000.0
2014-03-04 11:50:00,13.22,13.22,13.21,13.21,94000.0,13.22,13.22,13.21,13.21,94000.0
2014-03-04 12:00:00,13.21,13.25,13.21,13.24,155900.0,13.21,13.25,13.21,13.24,155900.0
2014-03-04 12:10:00,13.24,13.26,13.23,13.26,470400.0,13.24,13.26,13.23,13.26,470400.0
2014-03-04 12:20:00,13.26,13.26,13.24,13.25,335800.0,13.26,13.26,13.24,13.25,335800.0
2014-03-04 12:30:00,13.24,13.25,13.23,13.24,71900.0,13.24,13.25,13.23,13.24,71900.0
2014-03-04 12:40:00,13.25,13.25,13.23,13.25,70100.0,13.25,13.25,13.23,13.25,70100.0
2014-03-04 12:50:00,13.25,13.26,13.22,13.24,334400.0,13.25,13.26,13.22,13.24,334400.0
2014-03-04 13:00:00,13.24,13.25,13.23,13.23,27500.0,13.24,13.25,13.23,13.23,27500.0
2014-03-04 13:10:00,13.23,13.25,13.23,13.24,135100.0,13.23,13.25,13.23,13.24,135100.0
2014-03-04 13:20:00,13.24,13.25,13.24,13.25,27500.0,13.24,13.25,13.24,13.25,27500.0
2014-03-04 13:30:00,13.25,13.25,13.24,13.25,45400.0,13.25,13.25,13.24,13.25,45400.0
2014-03-04 13:40:00,13.24,13.26,13.22,13.23,583400.0,13.24,13.26,13.22,13.23,583400.0
2014-03-04 13:50:00,13.22,13.24,13.22,13.23,339000.0,13.22,13.24,13.22,13.23,339000.0
2014-03-04 14:00:00,13.22,13.22,13.17,13.19,239200.0,13.22,13.22,13.17,13.19,239200.0
2014-03-04 14:10:00,13.2,13.21,13.18,13.21,109800.0,13.2,13.21,13.18,13.21,109800.0
2014-03-04 14:20:00,13.21,13.22,13.19,13.2,226500.0,13.21,13.22,13.19,13.2,226500.0
2014-03-04 14:30:00,13.2,13.22,13.2,13.2,73900.0,13.2,13.22,13.2,13.2,73900.0
2014-03-04 14:40:00,13.21,13.22,13.2,13.21,68600.0,13.21,13.22,13.2,13.21,68600.0
2014-03-04 14:50:00,13.2,13.22,13.19,13.2,176200.0,13.2,13.22,13.19,13.2,176200.0
2014-03-04 15:00:00,13.19,13.23,13.19,13.23,157700.0,13.19,13.23,13.19,13.23,157700.0
2014-03-04 15:10:00,13.23,13.24,13.22,13.23,387500.0,13.23,13.24,13.22,13.23,387500.0
2014-03-04 15:20:00,13.23,13.24,13.22,13.24,216900.0,13.23,13.24,13.22,13.24,216900.0
2014-03-04 15:30:00,13.24,13.25,13.23,13.24,707700.0,13.24,13.25,13.23,13.24,707700.0
2014-03-04 15:40:00,13.24,13.25,13.22,13.23,489200.0,13.24,13.25,13.22,13.23,489200.0
2014-03-04 15:50:00,13.23,13.25,13.22,13.24,1568700.0,13.23,13.25,13.22,13.24,1568700.0
2014-03-05 09:30:00,13.25,13.38,13.22,13.3,643700.0,13.25,13.38,13.22,13.3,643700.0
2014-03-05 09:40:00,13.3,13.4,13.28,13.36,355800.0,13.3,13.4,13.28,13.36,355800.0
2014-03-05 09:50:00,13.35,13.42,13.35,13.4,532500.0,13.35,13.42,13.35,13.4,532500.0
2014-03-05 10:00:00,13.4,13.41,13.35,13.36,322800.0,13.4,13.41,13.35,13.36,322800.0
2014-03-05 10:10:00,13.37,13.39,13.36,13.36,233200.0,13.37,13.39,13.36,13.36,233200.0
2014-03-05 10:20:00,13.36,13.39,13.35,13.37,211100.0,13.36,13.39,13.35,13.37,211100.0
2014-03-05 10:30:00,13.37,13.43,13.37,13.43,302100.0,13.37,13.43,13.37,13.43,302100.0
2014-03-05 10:40:00,13.43,13.44,13.41,13.43,241700.0,13.43,13.44,13.41,13.43,241700.0
2014-03-05 10:50:00,13.43,13.45,13.42,13.45,262800.0,13.43,13.45,13.42,13.45,262800.0
2014-03-05 11:00:00,13.45,13.48,13.43,13.44,143700.0,13.45,13.48,13.43,13.44,143700.0
2014-03-05 11:10:00,13.44,13.45,13.4,13.4,461900.0,13.44,13.45,13.4,13.4,461900.0
2014-03-05 11:20:00,13.41,13.43,13.33,13.36,767700.0,13.41,13.43,13.33,13.36,767700.0
2014-03-05 11:30:00,13.36,13.39,13.34,13.38,612200.0,13.36,13.39,13.34,13.38,612200.0
2014-03-05 11:40:00,13.38,13.38,13.36,13.37,62200.0,13.38,13.38,13.36,13.37,62200.0
2014-03-05 11:50:00,13.37,13.38,13.36,13.36,239600.0,13.37,13.38,13.36,13.36,239600.0
2014-03-05 12:00:00,13.37,13.37,13.33,13.34,194600.0,13.37,13.37,13.33,13.34,194600.0
2014-03-05 12:10:00,13.33,13.34,13.31,13.33,88300.0,13.33,13.34,13.31,13.33,88300.0
2014-03-05 12:20:00,13.33,13.35,13.33,13.35,16000.0,13.33,13.35,13.33,13.35,16000.0
2014-03-05 12:30:00,13.34,13.35,13.33,13.34,63500.0,13.34,13.35,13.33,13.34,63500.0
2014-03-05 12:40:00,13.34,13.34,13.33,13.34,54900.0,13.34,13.34,13.33,13.34,54900.0
2014-03-05 12:50:00,13.34,13.35,13.33,13.35,71200.0,13.34,13.35,13.33,13.35,71200.0
2014-03-05 13:00:00,13.35,13.36,13.34,13.34,310700.0,13.35,13.36,13.34,13.34,310700.0
2014-03-05 13:10:00,13.35,13.35,13.34,13.34,45900.0,13.35,13.35,13.34,13.34,45900.0
2014-03-05 13:20:00,13.34,13.36,13.33,13.36,166700.0,13.34,13.36,13.33,13.36,166700.0
2014-03-05 13:30:00,13.36,13.36,13.34,13.35,110000.0,13.36,13.36,13.34,13.35,110000.0
2014-03-05 13:40:00,13.35,13.35,13.33,13.34,152500.0,13.35,13.35,13.33,13.34,152500.0
2014-03-05 13:50:00,13.34,13.34,13.33,13.34,149100.0,13.34,13.34,13.33,13.34,149100.0
2014-03-05 14:00:00,13.34,13.35,13.34,13.35,126100.0,13.34,13.35,13.34,13.35,126100.0
2014-03-05 14:10:00,13.35,13.35,13.34,13.35,75900.0,13.35,13.35,13.34,13.35,75900.0
2014-03-05 14:20:00,13.35,13.36,13.34,13.36,75000.0,13.35,13.36,13.34,13.36,75000.0
2014-03-05 14:30:00,13.36,13.37,13.35,13.37,101100.0,13.36,13.37,13.35,13.37,101100.0
2014-03-05 14:40:00,13.37,13.37,13.33,13.35,241200.0,13.37,13.37,13.33,13.35,241200.0
2014-03-05 14:50:00,13.35,13.37,13.35,13.36,115200.0,13.35,13.37,13.35,13.36,115200.0
2014-03-05 15:00:00,13.36,13.36,13.34,13.35,91500.0,13.36,13.36,13.34,13.35,91500.0
2014-03-05 15:10:00,13.34,13.36,13.34,13.36,174900.0,13.34,13.36,13.34,13.36,174900.0
2014-03-05 15:20:00,13.36,13.36,13.35,13.36,83000.0,13.36,13.36,13.35,13.36,83000.0
2014-03-05 15:30:00,13.36,13.37,13.35,13.36,256400.0,13.36,13.37,13.35,13.36,256400.0
2014-03-05 15:40:00,13.36,13.37,13.35,13.37,189200.0,13.36,13.37,13.35,13.37,189200.0
2014-03-05 15:50:00,13.37,13.39,13.36,13.37,780600.0,13.37,13.39,13.36,13.37,780600.0
2014-03-06 09:30:00,13.45,13.54,13.43,13.53,297700.0,13.45,13.54,13.43,13.53,297700.0
2014-03-06 09:40:00,13.53,13.54,13.5,13.5,125000.0,13.53,13.54,13.5,13.5,125000.0
2014-03-06 09:50:00,13.5,13.57,13.5,13.53,160200.0,13.5,13.57,13.5,13.53,160200.0
2014-03-06 10:00:00,13.54,13.54,13.48,13.49,150100.0,13.54,13.54,13.48,13.49,150100.0
2014-03-06 10:10:00,13.49,13.5,13.46,13.48,142800.0,13.49,13.5,13.46,13.48,142800.0
2014-03-06 10:20:00,13.48,13.5,13.46,13.5,264800.0,13.48,13.5,13.46,13.5,264800.0
2014-03-06 10:30:00,13.5,13.51,13.47,13.51,364500.0,13.5,13.51,13.47,13.51,364500.0
2014-03-06 10:40:00,13.51,13.58,13.51,13.57,216400.0,13.51,13.58,13.51,13.57,216400.0
2014-03-06 10:50:00,13.56,13.57,13.52,13.55,108000.0,13.56,13.57,13.52,13.55,108000.0
2014-03-06 11:00:00,13.55,13.57,13.54,13.54,102200.0,13.55,13.57,13.54,13.54,102200.0
2014-03-06 11:10:00,13.54,13.56,13.52,13.53,141000.0,13.54,13.56,13.52,13.53,141000.0
2014-03-06 11:20:00,13.52,13.53,13.51,13.52,49900.0,13.52,13.53,13.51,13.52,49900.0
2014-03-06 11:30:00,13.52,13.55,13.51,13.53,277800.0,13.52,13.55,13.51,13.53,277800.0
2014-03-06 11:40:00,13.52,13.54,13.52,13.54,109200.0,13.52,13.54,13.52,13.54,109200.0
2014-03-06 11:50:00,13.53,13.55,13.53,13.55,63900.0,13.53,13.55,13.53,13.55,63900.0
2014-03-06 12:00:00,13.55,13.55,13.53,13.53,175000.0,13.55,13.55,13.53,13.53,175000.0
2014-03-06 12:10:00,13.53,13.56,13.53,13.55,217700.0,13.53,13.56,13.53,13.55,217700.0
2014-03-06 12:20:00,13.56,13.56,13.55,13.56,48700.0,13.56,13.56,13.55,13.56,48700.0
2014-03-06 12:30:00,13.55,13.56,13.55,13.55,112500.0,13.55,13.56,13.55,13.55,112500.0
2014-03-06 12:40:00,13.56,13.56,13.53,13.54,460800.0,13.56,13.56,13.53,13.54,460800.0
2014-03-06 12:50:00,13.53,13.54,13.53,13.53,27000.0,13.53,13.54,13.53,13.53,27000.0
2014-03-06 13:00:00,13.54,13.54,13.51,13.53,125200.0,13.54,13.54,13.51,13.53,125200.0
2014-03-06 13:10:00,13.53,13.54,13.52,13.54,128900.0,13.53,13.54,13.52,13.54,128900.0
2014-03-06 13:20:00,13.54,13.54,13.52,13.53,195600.0,13.54,13.54,13.52,13.53,195600.0
2014-03-06 13:30:00,13.52,13.53,13.48,13.49,179300.0,13.52,13.53,13.48,13.49,179300.0
2014-03-06 13:40:00,13.5,13.5,13.48,13.49,142600.0,13.5,13.5,13.48,13.49,142600.0
2014-03-06 13:50:00,13.49,13.5,13.48,13.5,225200.0,13.49,13.5,13.48,13.5,225200.0
2014-03-06 14:00:00,13.5,13.51,13.47,13.51,273900.0,13.5,13.51,13.47,13.51,273900.0
2014-03-06 14:10:00,13.51,13.52,13.5,13.51,301400.0,13.51,13.52,13.5,13.51,301400.0
2014-03-06 14:20:00,13.51,13.55,13.51,13.55,162800.0,13.51,13.55,13.51,13.55,162800.0
2014-03-06 14:30:00,13.55,13.55,13.52,13.53,208800.0,13.55,13.55,13.52,13.53,208800.0
2014-03-06 14:40:00,13.53,13.57,13.52,13.57,165300.0,13.53,13.57,13.52,13.57,165300.0
2014-03-06 14:50:00,13.57,13.58,13.55,13.55,280800.0,13.57,13.58,13.55,13.55,280800.0
2014-03-06 15:00:00,13.56,13.56,13.55,13.56,160800.0,13.56,13.56,13.55,13.56,160800.0
2014-03-06 15:10:00,13.56,13.57,13.55,13.57,242300.0,13.56,13.57,13.55,13.57,242300.0
2014-03-06 15:20:00,13.57,13.58,13.57,13.58,265900.0,13.57,13.58,13.57,13.58,265900.0
2014-03-06 15:30:00,13.58,13.59,13.56,13.58,429300.0,13.58,13.59,13.56,13.58,429300.0
2014-03-06 15:40:00,13.58,13.58,13.53,13.53,599400.0,13.58,13.58,13.53,13.53,599400.0
2014-03-06 15:50:00,13.54,13.56,13.53,13.56,863500.0,13.54,13.56,13.53,13.56,863500.0
2014-03-07 09:30:00,13.58,13.62,13.44,13.45,363400.0,13.58,13.62,13.44,13.45,363400.0
2014-03-07 09:40:00,13.45,13.49,13.44,13.47,228600.0,13.45,13.49,13.44,13.47,228600.0
2014-03-07 09:50:00,13.46,13.47,13.42,13.43,497200.0,13.46,13.47,13.42,13.43,497200.0
2014-03-07 10:00:00,13.43,13.43,13.36,13.41,292900.0,13.43,13.43,13.36,13.41,292900.0
2014-03-07 10:10:00,13.42,13.49,13.41,13.49,178800.0,13.42,13.49,13.41,13.49,178800.0
2014-03-07 10:20:00,13.49,13.54,13.48,13.54,266400.0,13.49,13.54,13.48,13.54,266400.0
2014-03-07 10:30:00,13.54,13.56,13.5,13.51,888200.0,13.54,13.56,13.5,13.51,888200.0
2014-03-07 10:40:00,13.51,13.52,13.48,13.49,157300.0,13.51,13.52,13.48,13.49,157300.0
2014-03-07 10:50:00,13.5,13.5,13.48,13.48,125400.0,13.5,13.5,13.48,13.48,125400.0
2014-03-07 11:00:00,13.48,13.49,13.46,13.47,373300.0,13.48,13.49,13.46,13.47,373300.0
2014-03-07 11:10:00,13.47,13.48,13.45,13.47,171100.0,13.47,13.48,13.45,13.47,171100.0
2014-03-07 11:20:00,13.46,13.49,13.46,13.48,239800.0,13.46,13.49,13.46,13.48,239800.0
2014-03-07 11:30:00,13.49,13.53,13.48,13.52,335700.0,13.49,13.53,13.48,13.52,335700.0
2014-03-07 11:40:00,13.52,13.54,13.5,13.5,815200.0,13.52,13.54,13.5,13.5,815200.0
2014-03-07 11:50:00,13.51,13.51,13.48,13.48,474700.0,13.51,13.51,13.48,13.48,474700.0
2014-03-07 12:00:00,13.48,13.51,13.46,13.46,716300.0,13.48,13.51,13.46,13.46,716300.0
2014-03-07 12:10:00,13.46,13.47,13.45,13.45,121200.0,13.46,13.47,13.45,13.45,121200.0
2014-03-07 12:20:00,13.45,13.48,13.44,13.47,164100.0,13.45,13.48,13.44,13.47,164100.0
2014-03-07 12:30:00,13.46,13.47,13.46,13.46,99300.0,13.46,13.47,13.46,13.46,99300.0
2014-03-07 12:40:00,13.46,13.48,13.46,13.47,217400.0,13.46,13.48,13.46,13.47,217400.0
2014-03-07 12:50:00,13.47,13.5,13.47,13.49,217100.0,13.47,13.5,13.47,13.49,217100.0
2014-03-07 13:00:00,13.49,13.54,13.48,13.54,236200.0,13.49,13.54,13.48,13.54,236200.0
2014-03-07 13:10:00,13.54,13.57,13.54,13.56,412100.0,13.54,13.57,13.54,13.56,412100.0
2014-03-07 13:20:00,13.56,13.58,13.56,13.58,283000.0,13.56,13.58,13.56,13.58,283000.0
2014-03-07 13:30:00,13.57,13.61,13.57,13.6,377500.0,13.57,13.61,13.57,13.6,377500.0
2014-03-07 13:40:00,13.6,13.61,13.58,13.59,189300.0,13.6,13.61,13.58,13.59,189300.0
2014-03-07 13:50:00,13.59,13.62,13.58,13.62,223700.0,13.59,13.62,13.58,13.62,223700.0
2014-03-07 14:00:00,13.62,13.66,13.61,13.65,452300.0,13.62,13.66,13.61,13.65,452300.0
2014-03-07 14:10:00,13.64,13.65,13.63,13.64,140500.0,13.64,13.65,13.63,13.64,140500.0
2014-03-07 14:20:00,13.64,13.65,13.64,13.64,170500.0,13.64,13.65,13.64,13.64,170500.0
2014-03-07 14:30:00,13.64,13.66,13.63,13.64,356000.0,13.64,13.66,13.63,13.64,356000.0
2014-03-07 14:40:00,13.64,13.67,13.64,13.66,314900.0,13.64,13.67,13.64,13.66,314900.0
2014-03-07 14:50:00,13.66,13.69,13.66,13.69,210500.0,13.66,13.69,13.66,13.69,210500.0
2014-03-07 15:00:00,13.69,13.72,13.68,13.7,539400.0,13.69,13.72,13.68,13.7,539400.0
2014-03-07 15:10:00,13.7,13.74,13.7,13.73,868700.0,13.7,13.74,13.7,13.73,868700.0
2014-03-07 15:20:00,13.73,13.74,13.69,13.69,438400.0,13.73,13.74,13.69,13.69,438400.0
2014-03-07 15:30:00,13.69,13.71,13.66,13.66,764400.0,13.69,13.71,13.66,13.66,764400.0
2014-03-07 15:40:00,13.66,13.69,13.66,13.67,570600.0,13.66,13.69,13.66,13.67,570600.0
2014-03-07 15:50:00,13.68,13.71,13.67,13.7,1313000.0,13.68,13.71,13.67,13.7,1313000.0
2014-03-10 09:30:00,13.73,13.74,13.61,13.71,289500.0,13.73,13.74,13.61,13.71,289500.0
2014-03-10 09:40:00,13.71,13.79,13.7,13.78,195600.0,13.71,13.79,13.7,13.78,195600.0
2014-03-10 09:50:00,13.78,13.84,13.75,13.84,496300.0,13.78,13.84,13.75,13.84,496300.0
2014-03-10 10:00:00,13.84,13.84,13.74,13.75,274400.0,13.84,13.84,13.74,13.75,274400.0
2014-03-10 10:10:00,13.74,13.75,13.68,13.7,122300.0,13.74,13.75,13.68,13.7,122300.0
2014-03-10 10:20:00,13.69,13.7,13.65,13.69,201400.0,13.69,13.7,13.65,13.69,201400.0
2014-03-10 10:30:00,13.68,13.7,13.66,13.67,225100.0,13.68,13.7,13.66,13.67,225100.0
2014-03-10 10:40:00,13.66,13.66,13.61,13.62,191900.0,13.66,13.66,13.61,13.62,191900.0
2014-03-10 10:50:00,13.62,13.63,13.59,13.6,226100.0,13.62,13.63,13.59,13.6,226100.0
2014-03-10 11:00:00,13.6,13.62,13.58,13.62,190000.0,13.6,13.62,13.58,13.62,190000.0
2014-03-10 11:10:00,13.62,13.63,13.59,13.61,118400.0,13.62,13.63,13.59,13.61,118400.0
2014-03-10 11:20:00,13.61,13.65,13.6,13.63,50000.0,13.61,13.65,13.6,13.63,50000.0
2014-03-10 11:30:00,13.64,13.64,13.61,13.62,102100.0,13.64,13.64,13.61,13.62,102100.0
2014-03-10 11:40:00,13.63,13.63,13.6,13.6,38500.0,13.63,13.63,13.6,13.6,38500.0
2014-03-10 11:50:00,13.6,13.61,13.57,13.59,176800.0,13.6,13.61,13.57,13.59,176800.0
2014-03-10 12:00:00,13.59,13.59,13.56,13.56,102100.0,13.59,13.59,13.56,13.56,102100.0
2014-03-10 12:10:00,13.57,13.57,13.54,13.55,65900.0,13.57,13.57,13.54,13.55,65900.0
2014-03-10 12:20:00,13.55,13.58,13.54,13.57,146900.0,13.55,13.58,13.54,13.57,146900.0
2014-03-10 12:30:00,13.57,13.61,13.56,13.58,280600.0,13.57,13.61,13.56,13.58,280600.0
2014-03-10 12:40:00,13.58,13.61,13.57,13.6,81900.0,13.58,13.61,13.57,13.6,81900.0
2014-03-10 12:50:00,13.61,13.62,13.57,13.6,147200.0,13.61,13.62,13.57,13.6,147200.0
2014-03-10 13:00:00,13.61,13.63,13.59,13.6,70500.0,13.61,13.63,13.59,13.6,70500.0
2014-03-10 13:10:00,13.59,13.6,13.57,13.58,87100.0,13.59,13.6,13.57,13.58,87100.0
2014-03-10 13:20:00,13.59,13.59,13.58,13.59,24500.0,13.59,13.59,13.58,13.59,24500.0
2014-03-10 13:30:00,13.58,13.59,13.52,13.54,115300.0,13.58,13.59,13.52,13.54,115300.0
2014-03-10 13:40:00,13.53,13.54,13.52,13.52,38600.0,13.53,13.54,13.52,13.52,38600.0
2014-03-10 13:50:00,13.52,13.53,13.5,13.5,94900.0,13.52,13.53,13.5,13.5,94900.0
2014-03-10 14:00:00,13.5,13.52,13.48,13.51,230700.0,13.5,13.52,13.48,13.51,230700.0
2014-03-10 14:10:00,13.52,13.52,13.51,13.52,19400.0,13.52,13.52,13.51,13.52,19400.0
2014-03-10 14:20:00,13.51,13.52,13.47,13.49,1018900.0,13.51,13.52,13.47,13.49,1018900.0
2014-03-10 14:30:00,13.48,13.5,13.48,13.5,73100.0,13.48,13.5,13.48,13.5,73100.0
2014-03-10 14:40:00,13.5,13.5,13.46,13.49,263300.0,13.5,13.5,13.46,13.49,263300.0
2014-03-10 14:50:00,13.48,13.49,13.48,13.49,45600.0,13.48,13.49,13.48,13.49,45600.0
2014-03-10 15:00:00,13.49,13.49,13.46,13.46,108100.0,13.49,13.49,13.46,13.46,108100.0
2014-03-10 15:10:00,13.47,13.47,13.43,13.45,214600.0,13.47,13.47,13.43,13.45,214600.0
2014-03-10 15:20:00,13.45,13.46,13.45,13.46,127400.0,13.45,13.46,13.45,13.46,127400.0
2014-03-10 15:30:00,13.46,13.47,13.45,13.46,381000.0,13.46,13.47,13.45,13.46,381000.0
2014-03-10 15:40:00,13.46,13.48,13.45,13.47,315300.0,13.46,13.48,13.45,13.47,315300.0
2014-03-10 15:50:00,13.48,13.48,13.45,13.45,774700.0,13.48,13.48,13.45,13.45,774700.0
2014-03-11 09:30:00,13.48,13.48,13.35,13.36,192500.0,13.48,13.48,13.35,13.36,192500.0
2014-03-11 09:40:00,13.37,13.39,13.33,13.33,116600.0,13.37,13.39,13.33,13.33,116600.0
2014-03-11 09:50:00,13.33,13.34,13.26,13.33,376700.0,13.33,13.34,13.26,13.33,376700.0
2014-03-11 10:00:00,13.34,13.35,13.32,13.34,162100.0,13.34,13.35,13.32,13.34,162100.0
2014-03-11 10:10:00,13.34,13.37,13.32,13.36,135700.0,13.34,13.37,13.32,13.36,135700.0
2014-03-11 10:20:00,13.36,13.37,13.34,13.36,152600.0,13.36,13.37,13.34,13.36,152600.0
2014-03-11 10:30:00,13.36,13.38,13.35,13.36,158700.0,13.36,13.38,13.35,13.36,158700.0
2014-03-11 10:40:00,13.36,13.39,13.35,13.39,69900.0,13.36,13.39,13.35,13.39,69900.0
2014-03-11 10:50:00,13.39,13.42,13.39,13.4,394300.0,13.39,13.42,13.39,13.4,394300.0
2014-03-11 11:00:00,13.4,13.4,13.38,13.4,92500.0,13.4,13.4,13.38,13.4,92500.0
2014-03-11 11:10:00,13.4,13.41,13.36,13.4,431200.0,13.4,13.41,13.36,13.4,431200.0
2014-03-11 11:20:00,13.4,13.44,13.4,13.44,60800.0,13.4,13.44,13.4,13.44,60800.0
2014-03-11 11:30:00,13.44,13.44,13.39,13.4,371700.0,13.44,13.44,13.39,13.4,371700.0
2014-03-11 11:40:00,13.4,13.42,13.36,13.37,740400.0,13.4,13.42,13.36,13.37,740400.0
2014-03-11 11:50:00,13.37,13.37,13.33,13.33,452100.0,13.37,13.37,13.33,13.33,452100.0
2014-03-11 12:00:00,13.33,13.34,13.27,13.27,241000.0,13.33,13.34,13.27,13.27,241000.0
2014-03-11 12:10:00,13.27,13.28,13.23,13.26,226400.0,13.27,13.28,13.23,13.26,226400.0
2014-03-11 12:20:00,13.25,13.25,13.23,13.23,80300.0,13.25,13.25,13.23,13.23,80300.0
2014-03-11 12:30:00,13.24,13.24,13.2,13.23,260200.0,13.24,13.24,13.2,13.23,260200.0
2014-03-11 12:40:00,13.22,13.25,13.22,13.25,64100.0,13.22,13.25,13.22,13.25,64100.0
2014-03-11 12:50:00,13.25,13.26,13.24,13.25,86700.0,13.25,13.26,13.24,13.25,86700.0
2014-03-11 13:00:00,13.24,13.24,13.19,13.2,275000.0,13.24,13.24,13.19,13.2,275000.0
2014-03-11 13:10:00,13.2,13.25,13.19,13.25,263800.0,13.2,13.25,13.19,13.25,263800.0
2014-03-11 13:20:00,13.25,13.25,13.14,13.17,645000.0,13.25,13.25,13.14,13.17,645000.0
2014-03-11 13:30:00,13.17,13.21,13.15,13.21,463100.0,13.17,13.21,13.15,13.21,463100.0
2014-03-11 13:40:00,13.2,13.22,13.19,13.21,91900.0,13.2,13.22,13.19,13.21,91900.0
2014-03-11 13:50:00,13.21,13.24,13.21,13.24,134800.0,13.21,13.24,13.21,13.24,134800.0
2014-03-11 14:00:00,13.24,13.25,13.21,13.21,129800.0,13.24,13.25,13.21,13.21,129800.0
2014-03-11 14:10:00,13.21,13.23,13.19,13.19,109200.0,13.21,13.23,13.19,13.19,109200.0
2014-03-11 14:20:00,13.2,13.2,13.17,13.2,162600.0,13.2,13.2,13.17,13.2,162600.0
2014-03-11 14:30:00,13.19,13.19,13.15,13.19,405500.0,13.19,13.19,13.15,13.19,405500.0
2014-03-11 14:40:00,13.19,13.22,13.17,13.21,117400.0,13.19,13.22,13.17,13.21,117400.0
2014-03-11 14:50:00,13.22,13.23,13.17,13.17,172100.0,13.22,13.23,13.17,13.17,172100.0
2014-03-11 15:00:00,13.17,13.18,13.14,13.15,318100.0,13.17,13.18,13.14,13.15,318100.0
2014-03-11 15:10:00,13.16,13.18,13.15,13.17,132800.0,13.16,13.18,13.15,13.17,132800.0
2014-03-11 15:20:00,13.18,13.2,13.17,13.18,204000.0,13.18,13.2,13.17,13.18,204000.0
2014-03-11 15:30:00,13.18,13.21,13.17,13.18,439000.0,13.18,13.21,13.17,13.18,439000.0
2014-03-11 15:40:00,13.19,13.2,13.14,13.16,309800.0,13.19,13.2,13.14,13.16,309800.0
2014-03-11 15:50:00,13.16,13.2,13.15,13.19,575600.0,13.16,13.2,13.15,13.19,575600.0
2014-03-12 09:30:00,13.11,13.15,13.05,13.06,266800.0,13.11,13.15,13.05,13.06,266800.0
2014-03-12 09:40:00,13.07,13.08,13.0,13.05,324000.0,13.07,13.08,13.0,13.05,324000.0
2014-03-12 09:50:00,13.04,13.08,13.02,13.08,364100.0,13.04,13.08,13.02,13.08,364100.0
2014-03-12 10:00:00,13.07,13.15,13.07,13.15,647700.0,13.07,13.15,13.07,13.15,647700.0
2014-03-12 10:10:00,13.15,13.16,13.03,13.03,372400.0,13.15,13.16,13.03,13.03,372400.0
2014-03-12 10:20:00,13.03,13.1,13.03,13.1,303500.0,13.03,13.1,13.03,13.1,303500.0
2014-03-12 10:30:00,13.1,13.15,13.06,13.09,340300.0,13.1,13.15,13.06,13.09,340300.0
2014-03-12 10:40:00,13.09,13.09,13.02,13.03,147300.0,13.09,13.09,13.02,13.03,147300.0
2014-03-12 10:50:00,13.03,13.06,13.0,13.03,581800.0,13.03,13.06,13.0,13.03,581800.0
2014-03-12 11:00:00,13.03,13.04,13.01,13.02,901500.0,13.03,13.04,13.01,13.02,901500.0
2014-03-12 11:10:00,13.02,13.02,12.99,13.0,404800.0,13.02,13.02,12.99,13.0,404800.0
2014-03-12 11:20:00,13.0,13.04,12.98,13.02,1453600.0,13.0,13.04,12.98,13.02,1453600.0
2014-03-12 11:30:00,13.02,13.04,12.98,12.99,482300.0,13.02,13.04,12.98,12.99,482300.0
2014-03-12 11:40:00,12.98,12.99,12.95,12.97,431200.0,12.98,12.99,12.95,12.97,431200.0
2014-03-12 11:50:00,12.97,12.97,12.93,12.93,198100.0,12.97,12.97,12.93,12.93,198100.0
2014-03-12 12:00:00,12.93,12.95,12.9,12.92,328600.0,12.93,12.95,12.9,12.92,328600.0
2014-03-12 12:10:00,12.92,12.94,12.89,12.94,289000.0,12.92,12.94,12.89,12.94,289000.0
2014-03-12 12:20:00,12.94,12.96,12.91,12.94,418100.0,12.94,12.96,12.91,12.94,418100.0
2014-03-12 12:30:00,12.94,12.95,12.93,12.93,388100.0,12.94,12.95,12.93,12.93,388100.0
2014-03-12 12:40:00,12.93,12.94,12.91,12.92,380300.0,12.93,12.94,12.91,12.92,380300.0
2014-03-12 12:50:00,12.92,12.93,12.89,12.93,421700.0,12.92,12.93,12.89,12.93,421700.0
2014-03-12 13:00:00,12.93,12.93,12.89,12.89,122800.0,12.93,12.93,12.89,12.89,122800.0
2014-03-12 13:10:00,12.89,12.9,12.88,12.9,133100.0,12.89,12.9,12.88,12.9,133100.0
2014-03-12 13:20:00,12.9,12.91,12.89,12.91,502800.0,12.9,12.91,12.89,12.91,502800.0
2014-03-12 13:30:00,12.9,12.91,12.89,12.9,288300.0,12.9,12.91,12.89,12.9,288300.0
2014-03-12 13:40:00,12.9,12.92,12.87,12.91,1349100.0,12.9,12.92,12.87,12.91,1349100.0
2014-03-12 13:50:00,12.9,12.91,12.84,12.87,707800.0,12.9,12.91,12.84,12.87,707800.0
2014-03-12 14:00:00,12.86,12.88,12.84,12.85,610400.0,12.86,12.88,12.84,12.85,610400.0
2014-03-12 14:10:00,12.85,12.86,12.82,12.84,539000.0,12.85,12.86,12.82,12.84,539000.0
2014-03-12 14:20:00,12.84,12.88,12.83,12.87,293700.0,12.84,12.88,12.83,12.87,293700.0
2014-03-12 14:30:00,12.87,12.87,12.85,12.87,106000.0,12.87,12.87,12.85,12.87,106000.0
2014-03-12 14:40:00,12.87,12.87,12.86,12.87,77500.0,12.87,12.87,12.86,12.87,77500.0
2014-03-12 14:50:00,12.87,12.87,12.85,12.86,156800.0,12.87,12.87,12.85,12.86,156800.0
2014-03-12 15:00:00,12.86,12.89,12.85,12.88,178100.0,12.86,12.89,12.85,12.88,178100.0
2014-03-12 15:10:00,12.89,12.92,12.88,12.9,1576700.0,12.89,12.92,12.88,12.9,1576700.0
2014-03-12 15:20:00,12.89,12.9,12.86,12.86,621100.0,12.89,12.9,12.86,12.86,621100.0
2014-03-12 15:30:00,12.87,12.87,12.84,12.87,377800.0,12.87,12.87,12.84,12.87,377800.0
2014-03-12 15:40:00,12.87,12.88,12.86,12.88,404900.0,12.87,12.88,12.86,12.88,404900.0
2014-03-12 15:50:00,12.88,12.9,12.86,12.87,1625800.0,12.88,12.9,12.86,12.87,1625800.0
2014-03-13 09:30:00,12.93,12.98,12.88,12.88,395300.0,12.93,12.98,12.88,12.88,395300.0
2014-03-13 09:40:00,12.89,12.91,12.83,12.88,810800.0,12.89,12.91,12.83,12.88,810800.0
2014-03-13 09:50:00,12.88,12.9,12.84,12.85,953600.0,12.88,12.9,12.84,12.85,953600.0
2014-03-13 10:00:00,12.84,12.86,12.73,12.74,1050500.0,12.84,12.86,12.73,12.74,1050500.0
2014-03-13 10:10:00,12.74,12.8,12.73,12.79,302300.0,12.74,12.8,12.73,12.79,302300.0
2014-03-13 10:20:00,12.78,12.81,12.76,12.78,450200.0,12.78,12.81,12.76,12.78,450200.0
2014-03-13 10:30:00,12.78,12.79,12.75,12.76,324300.0,12.78,12.79,12.75,12.76,324300.0
2014-03-13 10:40:00,12.76,12.77,12.69,12.7,1597800.0,12.76,12.77,12.69,12.7,1597800.0
2014-03-13 10:50:00,12.71,12.74,12.69,12.73,609000.0,12.71,12.74,12.69,12.73,609000.0
2014-03-13 11:00:00,12.72,12.79,12.7,12.75,584500.0,12.72,12.79,12.7,12.75,584500.0
2014-03-13 11:10:00,12.76,12.81,12.74,12.79,3899700.0,12.76,12.81,12.74,12.79,3899700.0
2014-03-13 11:20:00,12.79,12.82,12.77,12.79,1124400.0,12.79,12.82,12.77,12.79,1124400.0
2014-03-13 11:30:00,12.79,12.83,12.78,12.82,879100.0,12.79,12.83,12.78,12.82,879100.0
2014-03-13 11:40:00,12.82,12.86,12.81,12.84,477700.0,12.82,12.86,12.81,12.84,477700.0
2014-03-13 11:50:00,12.84,12.84,12.8,12.8,187500.0,12.84,12.84,12.8,12.8,187500.0
2014-03-13 12:00:00,12.8,12.81,12.76,12.77,145300.0,12.8,12.81,12.76,12.77,145300.0
2014-03-13 12:10:00,12.77,12.8,12.77,12.79,188800.0,12.77,12.8,12.77,12.79,188800.0
2014-03-13 12:20:00,12.8,12.8,12.73,12.79,1035000.0,12.8,12.8,12.73,12.79,1035000.0
2014-03-13 12:30:00,12.79,12.82,12.73,12.73,257300.0,12.79,12.82,12.73,12.73,257300.0
2014-03-13 12:40:00,12.73,12.78,12.73,12.77,114500.0,12.73,12.78,12.73,12.77,114500.0
2014-03-13 12:50:00,12.77,12.77,12.71,12.71,297500.0,12.77,12.77,12.71,12.71,297500.0
2014-03-13 13:00:00,12.71,12.71,12.61,12.65,488100.0,12.71,12.71,12.61,12.65,488100.0
2014-03-13 13:10:00,12.65,12.67,12.65,12.66,118700.0,12.65,12.67,12.65,12.66,118700.0
2014-03-13 13:20:00,12.67,12.7,12.63,12.7,320600.0,12.67,12.7,12.63,12.7,320600.0
2014-03-13 13:30:00,12.7,12.7,12.66,12.66,113700.0,12.7,12.7,12.66,12.66,113700.0
2014-03-13 13:40:00,12.66,12.71,12.65,12.71,212400.0,12.66,12.71,12.65,12.71,212400.0
2014-03-13 13:50:00,12.71,12.72,12.68,12.69,187700.0,12.71,12.72,12.68,12.69,187700.0
2014-03-13 14:00:00,12.7,12.71,12.68,12.69,163900.0,12.7,12.71,12.68,12.69,163900.0
2014-03-13 14:10:00,12.69,12.7,12.67,12.68,258300.0,12.69,12.7,12.67,12.68,258300.0
2014-03-13 14:20:00,12.68,12.69,12.65,12.69,272700.0,12.68,12.69,12.65,12.69,272700.0
2014-03-13 14:30:00,12.68,12.75,12.68,12.71,319000.0,12.68,12.75,12.68,12.71,319000.0
2014-03-13 14:40:00,12.72,12.75,12.71,12.75,659500.0,12.72,12.75,12.71,12.75,659500.0
2014-03-13 14:50:00,12.75,12.75,12.71,12.74,460700.0,12.75,12.75,12.71,12.74,460700.0
2014-03-13 15:00:00,12.74,12.75,12.69,12.69,280700.0,12.74,12.75,12.69,12.69,280700.0
2014-03-13 15:10:00,12.7,12.73,12.69,12.71,988200.0,12.7,12.73,12.69,12.71,988200.0
2014-03-13 15:20:00,12.72,12.74,12.69,12.73,770100.0,12.72,12.74,12.69,12.73,770100.0
2014-03-13 15:30:00,12.73,12.73,12.7,12.71,189100.0,12.73,12.73,12.7,12.71,189100.0
2014-03-13 15:40:00,12.71,12.73,12.7,12.72,571200.0,12.71,12.73,12.7,12.72,571200.0
2014-03-13 15:50:00,12.73,12.76,12.72,12.73,912600.0,12.73,12.76,12.72,12.73,912600.0
2014-03-14 09:30:00,12.75,12.8,12.68,12.74,235600.0,12.75,12.8,12.68,12.74,235600.0
2014-03-14 09:40:00,12.74,12.82,12.74,12.81,275900.0,12.74,12.82,12.74,12.81,275900.0
2014-03-14 09:50:00,12.8,12.88,12.79,12.84,908500.0,12.8,12.88,12.79,12.84,908500.0
2014-03-14 10:00:00,12.83,13.0,12.83,13.0,1027000.0,12.83,13.0,12.83,13.0,1027000.0
2014-03-14 10:10:00,13.0,13.02,12.96,12.99,572700.0,13.0,13.02,12.96,12.99,572700.0
2014-03-14 10:20:00,12.99,13.0,12.95,12.97,281400.0,12.99,13.0,12.95,12.97,281400.0
2014-03-14 10:30:00,12.98,13.01,12.95,13.0,523100.0,12.98,13.01,12.95,13.0,523100.0
2014-03-14 10:40:00,13.0,13.05,12.99,13.04,743100.0,13.0,13.05,12.99,13.04,743100.0
2014-03-14 10:50:00,13.04,13.1,13.01,13.01,828200.0,13.04,13.1,13.01,13.01,828200.0
2014-03-14 11:00:00,13.01,13.04,12.99,13.03,774700.0,13.01,13.04,12.99,13.03,774700.0
2014-03-14 11:10:00,13.04,13.09,13.03,13.09,1449700.0,13.04,13.09,13.03,13.09,1449700.0
2014-03-14 11:20:00,13.09,13.09,13.0,13.03,406700.0,13.09,13.09,13.0,13.03,406700.0
2014-03-14 11:30:00,13.03,13.08,13.02,13.08,314600.0,13.03,13.08,13.02,13.08,314600.0
2014-03-14 11:40:00,13.08,13.18,13.08,13.17,838900.0,13.08,13.18,13.08,13.17,838900.0
2014-03-14 11:50:00,13.18,13.21,13.12,13.12,639700.0,13.18,13.21,13.12,13.12,639700.0
2014-03-14 12:00:00,13.12,13.13,13.06,13.06,107400.0,13.12,13.13,13.06,13.06,107400.0
2014-03-14 12:10:00,13.06,13.15,13.06,13.13,318900.0,13.06,13.15,13.06,13.13,318900.0
2014-03-14 12:20:00,13.13,13.16,13.1,13.12,237800.0,13.13,13.16,13.1,13.12,237800.0
2014-03-14 12:30:00,13.12,13.13,13.08,13.12,208400.0,13.12,13.13,13.08,13.12,208400.0
2014-03-14 12:40:00,13.12,13.16,13.1,13.12,348100.0,13.12,13.16,13.1,13.12,348100.0
2014-03-14 12:50:00,13.12,13.12,13.07,13.12,244100.0,13.12,13.12,13.07,13.12,244100.0
2014-03-14 13:00:00,13.12,13.12,13.05,13.07,170100.0,13.12,13.12,13.05,13.07,170100.0
2014-03-14 13:10:00,13.07,13.1,13.03,13.04,271700.0,13.07,13.1,13.03,13.04,271700.0
2014-03-14 13:20:00,13.05,13.09,13.04,13.08,515100.0,13.05,13.09,13.04,13.08,515100.0
2014-03-14 13:30:00,13.08,13.09,13.01,13.01,227800.0,13.08,13.09,13.01,13.01,227800.0
2014-03-14 13:40:00,13.02,13.03,12.99,13.02,304900.0,13.02,13.03,12.99,13.02,304900.0
2014-03-14 13:50:00,13.01,13.03,12.98,13.0,320700.0,13.01,13.03,12.98,13.0,320700.0
2014-03-14 14:00:00,12.99,13.0,12.96,12.99,168000.0,12.99,13.0,12.96,12.99,168000.0
2014-03-14 14:10:00,12.98,13.02,12.98,13.02,350400.0,12.98,13.02,12.98,13.02,350400.0
2014-03-14 14:20:00,13.02,13.03,12.98,12.99,195800.0,13.02,13.03,12.98,12.99,195800.0
2014-03-14 14:30:00,12.98,12.99,12.95,12.98,387700.0,12.98,12.99,12.95,12.98,387700.0
2014-03-14 14:40:00,12.98,12.99,12.95,12.96,198000.0,12.98,12.99,12.95,12.96,198000.0
2014-03-14 14:50:00,12.96,12.97,12.95,12.96,250100.0,12.96,12.97,12.95,12.96,250100.0
2014-03-14 15:00:00,12.96,13.01,12.95,12.99,416400.0,12.96,13.01,12.95,12.99,416400.0
2014-03-14 15:10:00,12.99,13.01,12.99,13.0,777200.0,12.99,13.01,12.99,13.0,777200.0
2014-03-14 15:20:00,13.01,13.02,13.0,13.01,258800.0,13.01,13.02,13.0,13.01,258800.0
2014-03-14 15:30:00,13.01,13.03,13.0,13.0,512900.0,13.01,13.03,13.0,13.0,512900.0
2014-03-14 15:40:00,13.01,13.02,12.98,12.98,527800.0,13.01,13.02,12.98,12.98,527800.0
2014-03-14 15:50:00,12.98,13.01,12.96,13.0,1184500.0,12.98,13.01,12.96,13.0,1184500.0
2014-03-17 09:30:00,13.06,13.09,13.02,13.07,162100.0,13.06,13.09,13.02,13.07,162100.0
2014-03-17 09:40:00,13.07,13.13,13.07,13.1,285800.0,13.07,13.13,13.07,13.1,285800.0
2014-03-17 09:50:00,13.1,13.12,13.07,13.11,454500.0,13.1,13.12,13.07,13.11,454500.0
2014-03-17 10:00:00,13.1,13.12,13.09,13.09,130200.0,13.1,13.12,13.09,13.09,130200.0
2014-03-17 10:10:00,13.09,13.16,13.09,13.11,669900.0,13.09,13.16,13.09,13.11,669900.0
2014-03-17 10:20:00,13.11,13.15,13.1,13.1,251000.0,13.11,13.15,13.1,13.1,251000.0
2014-03-17 10:30:00,13.11,13.11,13.09,13.1,204900.0,13.11,13.11,13.09,13.1,204900.0
2014-03-17 10:40:00,13.1,13.12,13.09,13.11,435800.0,13.1,13.12,13.09,13.11,435800.0
2014-03-17 10:50:00,13.11,13.13,13.09,13.1,168100.0,13.11,13.13,13.09,13.1,168100.0
2014-03-17 11:00:00,13.1,13.13,13.09,13.11,145300.0,13.1,13.13,13.09,13.11,145300.0
2014-03-17 11:10:00,13.11,13.12,13.1,13.11,146300.0,13.11,13.12,13.1,13.11,146300.0
2014-03-17 11:20:00,13.1,13.12,13.07,13.07,240200.0,13.1,13.12,13.07,13.07,240200.0
2014-03-17 11:30:00,13.07,13.08,13.02,13.04,118100.0,13.07,13.08,13.02,13.04,118100.0
2014-03-17 11:40:00,13.04,13.08,13.03,13.08,443700.0,13.04,13.08,13.03,13.08,443700.0
2014-03-17 11:50:00,13.08,13.08,13.07,13.08,55400.0,13.08,13.08,13.07,13.08,55400.0
2014-03-17 12:00:00,13.08,13.12,13.08,13.12,139900.0,13.08,13.12,13.08,13.12,139900.0
2014-03-17 12:10:00,13.12,13.14,13.11,13.14,69700.0,13.12,13.14,13.11,13.14,69700.0
2014-03-17 12:20:00,13.14,13.16,13.13,13.13,94000.0,13.14,13.16,13.13,13.13,94000.0
2014-03-17 12:30:00,13.14,13.14,13.1,13.1,135000.0,13.14,13.14,13.1,13.1,135000.0
2014-03-17 12:40:00,13.11,13.14,13.1,13.12,95200.0,13.11,13.14,13.1,13.12,95200.0
2014-03-17 12:50:00,13.12,13.13,13.11,13.11,76000.0,13.12,13.13,13.11,13.11,76000.0
2014-03-17 13:00:00,13.11,13.13,13.08,13.1,323400.0,13.11,13.13,13.08,13.1,323400.0
2014-03-17 13:10:00,13.09,13.1,13.06,13.08,70700.0,13.09,13.1,13.06,13.08,70700.0
2014-03-17 13:20:00,13.08,13.09,13.05,13.05,59500.0,13.08,13.09,13.05,13.05,59500.0
2014-03-17 13:30:00,13.05,13.06,13.04,13.05,67800.0,13.05,13.06,13.04,13.05,67800.0
2014-03-17 13:40:00,13.06,13.06,13.03,13.04,45400.0,13.06,13.06,13.03,13.04,45400.0
2014-03-17 13:50:00,13.03,13.04,13.0,13.03,159300.0,13.03,13.04,13.0,13.03,159300.0
2014-03-17 14:00:00,13.03,13.03,13.01,13.02,50400.0,13.03,13.03,13.01,13.02,50400.0
2014-03-17 14:10:00,13.01,13.02,12.98,12.99,72800.0,13.01,13.02,12.98,12.99,72800.0
2014-03-17 14:20:00,12.98,13.05,12.98,13.03,208900.0,12.98,13.05,12.98,13.03,208900.0
2014-03-17 14:30:00,13.03,13.03,13.0,13.01,51500.0,13.03,13.03,13.0,13.01,51500.0
2014-03-17 14:40:00,13.0,13.01,12.98,13.0,90000.0,13.0,13.01,12.98,13.0,90000.0
2014-03-17 14:50:00,13.0,13.0,12.99,13.0,72200.0,13.0,13.0,12.99,13.0,72200.0
2014-03-17 15:00:00,12.99,13.01,12.97,13.01,200900.0,12.99,13.01,12.97,13.01,200900.0
2014-03-17 15:10:00,13.01,13.01,12.99,13.01,124900.0,13.01,13.01,12.99,13.01,124900.0
2014-03-17 15:20:00,13.0,13.01,12.98,12.99,112800.0,13.0,13.01,12.98,12.99,112800.0
2014-03-17 15:30:00,12.99,13.0,12.97,13.0,214300.0,12.99,13.0,12.97,13.0,214300.0
2014-03-17 15:40:00,13.0,13.0,12.94,12.95,538000.0,13.0,13.0,12.94,12.95,538000.0
2014-03-17 15:50:00,12.95,12.98,12.95,12.98,1023700.0,12.95,12.98,12.95,12.98,1023700.0
2014-03-18 09:30:00,13.0,13.06,12.97,13.02,542500.0,13.0,13.06,12.97,13.02,542500.0
2014-03-18 09:40:00,13.02,13.03,13.01,13.01,214500.0,13.02,13.03,13.01,13.01,214500.0
2014-03-18 09:50:00,13.02,13.02,12.96,12.99,191000.0,13.02,13.02,12.96,12.99,191000.0
2014-03-18 10:00:00,13.0,13.0,12.96,12.97,189800.0,13.0,13.0,12.96,12.97,189800.0
2014-03-18 10:10:00,12.97,13.03,12.97,13.03,345200.0,12.97,13.03,12.97,13.03,345200.0
2014-03-18 10:20:00,13.03,13.07,13.02,13.06,183800.0,13.03,13.07,13.02,13.06,183800.0
2014-03-18 10:30:00,13.07,13.09,13.06,13.09,56600.0,13.07,13.09,13.06,13.09,56600.0
2014-03-18 10:40:00,13.09,13.09,13.07,13.09,149100.0,13.09,13.09,13.07,13.09,149100.0
2014-03-18 10:50:00,13.09,13.15,13.08,13.13,390700.0,13.09,13.15,13.08,13.13,390700.0
2014-03-18 11:00:00,13.13,13.15,13.12,13.14,133200.0,13.13,13.15,13.12,13.14,133200.0
2014-03-18 11:10:00,13.13,13.17,13.13,13.17,124000.0,13.13,13.17,13.13,13.17,124000.0
2014-03-18 11:20:00,13.17,13.18,13.16,13.18,90900.0,13.17,13.18,13.16,13.18,90900.0
2014-03-18 11:30:00,13.18,13.18,13.16,13.17,53200.0,13.18,13.18,13.16,13.17,53200.0
2014-03-18 11:40:00,13.17,13.18,13.13,13.16,94000.0,13.17,13.18,13.13,13.16,94000.0
2014-03-18 11:50:00,13.16,13.17,13.15,13.17,25000.0,13.16,13.17,13.15,13.17,25000.0
2014-03-18 12:00:00,13.17,13.22,13.17,13.22,213500.0,13.17,13.22,13.17,13.22,213500.0
2014-03-18 12:10:00,13.22,13.23,13.2,13.21,81300.0,13.22,13.23,13.2,13.21,81300.0
2014-03-18 12:20:00,13.21,13.23,13.19,13.22,145700.0,13.21,13.23,13.19,13.22,145700.0
2014-03-18 12:30:00,13.21,13.23,13.21,13.22,123900.0,13.21,13.23,13.21,13.22,123900.0
2014-03-18 12:40:00,13.23,13.23,13.21,13.21,78700.0,13.23,13.23,13.21,13.21,78700.0
2014-03-18 12:50:00,13.21,13.22,13.21,13.22,28400.0,13.21,13.22,13.21,13.22,28400.0
2014-03-18 13:00:00,13.22,13.23,13.21,13.23,58600.0,13.22,13.23,13.21,13.23,58600.0
2014-03-18 13:10:00,13.23,13.24,13.23,13.23,134400.0,13.23,13.24,13.23,13.23,134400.0
2014-03-18 13:20:00,13.23,13.25,13.22,13.24,155500.0,13.23,13.25,13.22,13.24,155500.0
2014-03-18 13:30:00,13.24,13.24,13.21,13.23,82900.0,13.24,13.24,13.21,13.23,82900.0
2014-03-18 13:40:00,13.22,13.27,13.22,13.24,246600.0,13.22,13.27,13.22,13.24,246600.0
2014-03-18 13:50:00,13.25,13.25,13.22,13.23,77100.0,13.25,13.25,13.22,13.23,77100.0
2014-03-18 14:00:00,13.22,13.24,13.22,13.22,67700.0,13.22,13.24,13.22,13.22,67700.0
2014-03-18 14:10:00,13.22,13.23,13.21,13.21,36400.0,13.22,13.23,13.21,13.21,36400.0
2014-03-18 14:20:00,13.21,13.22,13.2,13.22,74100.0,13.21,13.22,13.2,13.22,74100.0
2014-03-18 14:30:00,13.21,13.22,13.21,13.21,44500.0,13.21,13.22,13.21,13.21,44500.0
2014-03-18 14:40:00,13.21,13.22,13.2,13.22,96200.0,13.21,13.22,13.2,13.22,96200.0
2014-03-18 14:50:00,13.21,13.22,13.2,13.21,51000.0,13.21,13.22,13.2,13.21,51000.0
2014-03-18 15:00:00,13.21,13.22,13.21,13.21,108900.0,13.21,13.22,13.21,13.21,108900.0
2014-03-18 15:10:00,13.22,13.22,13.21,13.21,61000.0,13.22,13.22,13.21,13.21,61000.0
2014-03-18 15:20:00,13.21,13.24,13.21,13.23,294200.0,13.21,13.24,13.21,13.23,294200.0
2014-03-18 15:30:00,13.23,13.24,13.22,13.23,226100.0,13.23,13.24,13.22,13.23,226100.0
2014-03-18 15:40:00,13.22,13.23,13.2,13.21,288700.0,13.22,13.23,13.2,13.21,288700.0
2014-03-18 15:50:00,13.21,13.22,13.2,13.22,506900.0,13.21,13.22,13.2,13.22,506900.0
2014-03-19 09:30:00,13.23,13.29,13.23,13.26,160100.0,13.23,13.29,13.23,13.26,160100.0
2014-03-19 09:40:00,13.26,13.3,13.25,13.28,283600.0,13.26,13.3,13.25,13.28,283600.0
2014-03-19 09:50:00,13.28,13.35,13.27,13.35,939600.0,13.28,13.35,13.27,13.35,939600.0
2014-03-19 10:00:00,13.35,13.36,13.31,13.32,256300.0,13.35,13.36,13.31,13.32,256300.0
2014-03-19 10:10:00,13.32,13.38,13.32,13.34,269800.0,13.32,13.38,13.32,13.34,269800.0
2014-03-19 10:20:00,13.33,13.33,13.29,13.31,137400.0,13.33,13.33,13.29,13.31,137400.0
2014-03-19 10:30:00,13.31,13.31,13.27,13.27,162500.0,13.31,13.31,13.27,13.27,162500.0
2014-03-19 10:40:00,13.27,13.3,13.26,13.3,119900.0,13.27,13.3,13.26,13.3,119900.0
2014-03-19 10:50:00,13.3,13.33,13.29,13.33,86500.0,13.3,13.33,13.29,13.33,86500.0
2014-03-19 11:00:00,13.33,13.34,13.32,13.33,74300.0,13.33,13.34,13.32,13.33,74300.0
2014-03-19 11:10:00,13.33,13.34,13.32,13.32,103400.0,13.33,13.34,13.32,13.32,103400.0
2014-03-19 11:20:00,13.32,13.33,13.31,13.32,88300.0,13.32,13.33,13.31,13.32,88300.0
2014-03-19 11:30:00,13.32,13.32,13.31,13.32,27100.0,13.32,13.32,13.31,13.32,27100.0
2014-03-19 11:40:00,13.31,13.32,13.29,13.29,194200.0,13.31,13.32,13.29,13.29,194200.0
2014-03-19 11:50:00,13.29,13.3,13.27,13.28,251300.0,13.29,13.3,13.27,13.28,251300.0
2014-03-19 12:00:00,13.28,13.29,13.27,13.29,52200.0,13.28,13.29,13.27,13.29,52200.0
2014-03-19 12:10:00,13.29,13.29,13.27,13.27,50000.0,13.29,13.29,13.27,13.27,50000.0
2014-03-19 12:20:00,13.28,13.28,13.27,13.28,67800.0,13.28,13.28,13.27,13.28,67800.0
2014-03-19 12:30:00,13.28,13.28,13.26,13.26,125600.0,13.28,13.28,13.26,13.26,125600.0
2014-03-19 12:40:00,13.27,13.28,13.26,13.28,69200.0,13.27,13.28,13.26,13.28,69200.0
2014-03-19 12:50:00,13.28,13.28,13.27,13.28,295400.0,13.28,13.28,13.27,13.28,295400.0
2014-03-19 13:00:00,13.28,13.28,13.27,13.28,29900.0,13.28,13.28,13.27,13.28,29900.0
2014-03-19 13:10:00,13.28,13.29,13.27,13.29,74200.0,13.28,13.29,13.27,13.29,74200.0
2014-03-19 13:20:00,13.29,13.3,13.28,13.3,142400.0,13.29,13.3,13.28,13.3,142400.0
2014-03-19 13:30:00,13.29,13.3,13.28,13.28,51100.0,13.29,13.3,13.28,13.28,51100.0
2014-03-19 13:40:00,13.29,13.29,13.28,13.29,26200.0,13.29,13.29,13.28,13.29,26200.0
2014-03-19 13:50:00,13.29,13.29,13.28,13.28,46300.0,13.29,13.29,13.28,13.28,46300.0
2014-03-19 14:00:00,13.28,13.28,13.19,13.21,527400.0,13.28,13.28,13.19,13.21,527400.0
2014-03-19 14:10:00,13.21,13.23,13.19,13.23,574100.0,13.21,13.23,13.19,13.23,574100.0
2014-03-19 14:20:00,13.22,13.23,13.2,13.22,465300.0,13.22,13.23,13.2,13.22,465300.0
2014-03-19 14:30:00,13.21,13.23,13.21,13.21,129800.0,13.21,13.23,13.21,13.21,129800.0
2014-03-19 14:40:00,13.22,13.23,13.21,13.21,215300.0,13.22,13.23,13.21,13.21,215300.0
2014-03-19 14:50:00,13.21,13.22,13.18,13.2,295400.0,13.21,13.22,13.18,13.2,295400.0
2014-03-19 15:00:00,13.2,13.21,13.08,13.08,251900.0,13.2,13.21,13.08,13.08,251900.0
2014-03-19 15:10:00,13.09,13.11,13.04,13.11,249800.0,13.09,13.11,13.04,13.11,249800.0
2014-03-19 15:20:00,13.11,13.13,13.09,13.11,123100.0,13.11,13.13,13.09,13.11,123100.0
2014-03-19 15:30:00,13.11,13.14,13.1,13.13,137600.0,13.11,13.14,13.1,13.13,137600.0
2014-03-19 15:40:00,13.13,13.16,13.12,13.15,245300.0,13.13,13.16,13.12,13.15,245300.0
2014-03-19 15:50:00,13.15,13.16,13.13,13.16,631500.0,13.15,13.16,13.13,13.16,631500.0
2014-03-20 09:30:00,13.1,13.18,13.1,13.12,228500.0,13.1,13.18,13.1,13.12,228500.0
2014-03-20 09:40:00,13.12,13.12,13.06,13.06,359400.0,13.12,13.12,13.06,13.06,359400.0
2014-03-20 09:50:00,13.06,13.1,13.04,13.08,273100.0,13.06,13.1,13.04,13.08,273100.0
2014-03-20 10:00:00,13.08,13.11,13.05,13.11,201000.0,13.08,13.11,13.05,13.11,201000.0
2014-03-20 10:10:00,13.11,13.12,13.08,13.09,142900.0,13.11,13.12,13.08,13.09,142900.0
2014-03-20 10:20:00,13.09,13.1,13.07,13.09,96200.0,13.09,13.1,13.07,13.09,96200.0
2014-03-20 10:30:00,13.09,13.12,13.07,13.1,122500.0,13.09,13.12,13.07,13.1,122500.0
2014-03-20 10:40:00,13.1,13.11,13.08,13.08,182400.0,13.1,13.11,13.08,13.08,182400.0
2014-03-20 10:50:00,13.08,13.09,13.05,13.06,99400.0,13.08,13.09,13.05,13.06,99400.0
2014-03-20 11:00:00,13.06,13.07,13.05,13.06,61700.0,13.06,13.07,13.05,13.06,61700.0
2014-03-20 11:10:00,13.05,13.06,13.05,13.06,66000.0,13.05,13.06,13.05,13.06,66000.0
2014-03-20 11:20:00,13.05,13.07,13.04,13.07,123100.0,13.05,13.07,13.04,13.07,123100.0
2014-03-20 11:30:00,13.07,13.08,13.05,13.06,172800.0,13.07,13.08,13.05,13.06,172800.0
2014-03-20 11:40:00,13.06,13.08,13.05,13.07,97100.0,13.06,13.08,13.05,13.07,97100.0
2014-03-20 11:50:00,13.07,13.07,13.06,13.07,34100.0,13.07,13.07,13.06,13.07,34100.0
2014-03-20 12:00:00,13.07,13.07,13.04,13.04,66800.0,13.07,13.07,13.04,13.04,66800.0
2014-03-20 12:10:00,13.04,13.07,13.04,13.07,67500.0,13.04,13.07,13.04,13.07,67500.0
2014-03-20 12:20:00,13.07,13.08,13.06,13.08,35300.0,13.07,13.08,13.06,13.08,35300.0
2014-03-20 12:30:00,13.08,13.08,13.07,13.08,10400.0,13.08,13.08,13.07,13.08,10400.0
2014-03-20 12:40:00,13.08,13.08,13.07,13.08,37200.0,13.08,13.08,13.07,13.08,37200.0
2014-03-20 12:50:00,13.08,13.1,13.07,13.09,247900.0,13.08,13.1,13.07,13.09,247900.0
2014-03-20 13:00:00,13.09,13.11,13.08,13.1,314900.0,13.09,13.11,13.08,13.1,314900.0
2014-03-20 13:10:00,13.09,13.12,13.08,13.08,337700.0,13.09,13.12,13.08,13.08,337700.0
2014-03-20 13:20:00,13.08,13.09,13.07,13.08,101200.0,13.08,13.09,13.07,13.08,101200.0
2014-03-20 13:30:00,13.07,13.08,13.07,13.07,65400.0,13.07,13.08,13.07,13.07,65400.0
2014-03-20 13:40:00,13.08,13.09,13.07,13.09,211700.0,13.08,13.09,13.07,13.09,211700.0
2014-03-20 13:50:00,13.09,13.09,13.08,13.09,16900.0,13.09,13.09,13.08,13.09,16900.0
2014-03-20 14:00:00,13.09,13.09,13.08,13.09,30500.0,13.09,13.09,13.08,13.09,30500.0
2014-03-20 14:10:00,13.09,13.09,13.08,13.09,50300.0,13.09,13.09,13.08,13.09,50300.0
2014-03-20 14:20:00,13.09,13.09,13.08,13.09,41100.0,13.09,13.09,13.08,13.09,41100.0
2014-03-20 14:30:00,13.09,13.09,13.08,13.09,33500.0,13.09,13.09,13.08,13.09,33500.0
2014-03-20 14:40:00,13.08,13.09,13.08,13.09,25000.0,13.08,13.09,13.08,13.09,25000.0
2014-03-20 14:50:00,13.09,13.1,13.08,13.1,175400.0,13.09,13.1,13.08,13.1,175400.0
2014-03-20 15:00:00,13.1,13.1,13.09,13.1,72900.0,13.1,13.1,13.09,13.1,72900.0
2014-03-20 15:10:00,13.1,13.1,13.09,13.1,109000.0,13.1,13.1,13.09,13.1,109000.0
2014-03-20 15:20:00,13.1,13.1,13.09,13.1,250700.0,13.1,13.1,13.09,13.1,250700.0
2014-03-20 15:30:00,13.1,13.1,13.09,13.1,168700.0,13.1,13.1,13.09,13.1,168700.0
2014-03-20 15:40:00,13.1,13.11,13.09,13.09,1270800.0,13.1,13.11,13.09,13.09,1270800.0
2014-03-20 15:50:00,13.09,13.11,13.09,13.11,793900.0,13.09,13.11,13.09,13.11,793900.0
2014-03-21 09:30:00,13.37,13.39,13.13,13.16,1947200.0,13.37,13.39,13.13,13.16,1947200.0
2014-03-21 09:40:00,13.16,13.18,13.15,13.16,300900.0,13.16,13.18,13.15,13.16,300900.0
2014-03-21 09:50:00,13.16,13.16,13.15,13.16,87200.0,13.16,13.16,13.15,13.16,87200.0
2014-03-21 10:00:00,13.16,13.16,13.06,13.08,267900.0,13.16,13.16,13.06,13.08,267900.0
2014-03-21 10:10:00,13.08,13.12,13.05,13.1,275400.0,13.08,13.12,13.05,13.1,275400.0
2014-03-21 10:20:00,13.1,13.11,13.04,13.05,162200.0,13.1,13.11,13.04,13.05,162200.0
2014-03-21 10:30:00,13.04,13.05,13.02,13.04,79000.0,13.04,13.05,13.02,13.04,79000.0
2014-03-21 10:40:00,13.05,13.05,13.02,13.04,64500.0,13.05,13.05,13.02,13.04,64500.0
2014-03-21 10:50:00,13.05,13.09,13.04,13.09,109300.0,13.05,13.09,13.04,13.09,109300.0
2014-03-21 11:00:00,13.09,13.11,13.09,13.1,71400.0,13.09,13.11,13.09,13.1,71400.0
2014-03-21 11:10:00,13.1,13.11,13.09,13.1,121100.0,13.1,13.11,13.09,13.1,121100.0
2014-03-21 11:20:00,13.1,13.13,13.1,13.13,51000.0,13.1,13.13,13.1,13.13,51000.0
2014-03-21 11:30:00,13.13,13.15,13.12,13.14,155000.0,13.13,13.15,13.12,13.14,155000.0
2014-03-21 11:40:00,13.14,13.15,13.11,13.11,108400.0,13.14,13.15,13.11,13.11,108400.0
2014-03-21 11:50:00,13.11,13.12,13.1,13.1,118800.0,13.11,13.12,13.1,13.1,118800.0
2014-03-21 12:00:00,13.1,13.11,13.08,13.08,68500.0,13.1,13.11,13.08,13.08,68500.0
2014-03-21 12:10:00,13.08,13.09,13.07,13.07,75900.0,13.08,13.09,13.07,13.07,75900.0
2014-03-21 12:20:00,13.07,13.08,13.04,13.04,58800.0,13.07,13.08,13.04,13.04,58800.0
2014-03-21 12:30:00,13.04,13.06,13.03,13.05,97500.0,13.04,13.06,13.03,13.05,97500.0
2014-03-21 12:40:00,13.04,13.07,13.04,13.06,70400.0,13.04,13.07,13.04,13.06,70400.0
2014-03-21 12:50:00,13.05,13.06,13.04,13.04,28000.0,13.05,13.06,13.04,13.04,28000.0
2014-03-21 13:00:00,13.04,13.04,13.03,13.03,42000.0,13.04,13.04,13.03,13.03,42000.0
2014-03-21 13:10:00,13.03,13.03,12.98,13.0,290200.0,13.03,13.03,12.98,13.0,290200.0
2014-03-21 13:20:00,13.0,13.0,12.97,12.99,244700.0,13.0,13.0,12.97,12.99,244700.0
2014-03-21 13:30:00,12.99,12.99,12.96,12.96,333500.0,12.99,12.99,12.96,12.96,333500.0
2014-03-21 13:40:00,12.96,12.97,12.94,12.95,154700.0,12.96,12.97,12.94,12.95,154700.0
2014-03-21 13:50:00,12.95,12.96,12.94,12.94,507900.0,12.95,12.96,12.94,12.94,507900.0
2014-03-21 14:00:00,12.94,12.95,12.91,12.93,689800.0,12.94,12.95,12.91,12.93,689800.0
2014-03-21 14:10:00,12.93,12.94,12.87,12.88,676000.0,12.93,12.94,12.87,12.88,676000.0
2014-03-21 14:20:00,12.88,12.91,12.87,12.89,381000.0,12.88,12.91,12.87,12.89,381000.0
2014-03-21 14:30:00,12.88,12.95,12.88,12.93,426000.0,12.88,12.95,12.88,12.93,426000.0
2014-03-21 14:40:00,12.93,12.96,12.91,12.95,620100.0,12.93,12.96,12.91,12.95,620100.0
2014-03-21 14:50:00,12.94,12.95,12.88,12.89,363100.0,12.94,12.95,12.88,12.89,363100.0
2014-03-21 15:00:00,12.9,12.91,12.89,12.89,233000.0,12.9,12.91,12.89,12.89,233000.0
2014-03-21 15:10:00,12.9,12.91,12.86,12.86,279400.0,12.9,12.91,12.86,12.86,279400.0
2014-03-21 15:20:00,12.86,12.87,12.84,12.86,290200.0,12.86,12.87,12.84,12.86,290200.0
2014-03-21 15:30:00,12.86,12.87,12.82,12.83,412400.0,12.86,12.87,12.82,12.83,412400.0
2014-03-21 15:40:00,12.84,12.85,12.82,12.83,585000.0,12.84,12.85,12.82,12.83,585000.0
2014-03-21 15:50:00,12.84,12.84,12.82,12.83,845600.0,12.84,12.84,12.82,12.83,845600.0
2014-03-24 09:30:00,13.05,13.14,13.0,13.05,683100.0,13.05,13.14,13.0,13.05,683100.0
2014-03-24 09:40:00,13.05,13.07,12.93,12.97,509200.0,13.05,13.07,12.93,12.97,509200.0
2014-03-24 09:50:00,12.97,13.01,12.95,13.01,233900.0,12.97,13.01,12.95,13.01,233900.0
2014-03-24 10:00:00,13.01,13.01,12.94,12.96,274100.0,13.01,13.01,12.94,12.96,274100.0
2014-03-24 10:10:00,12.96,12.98,12.93,12.94,346600.0,12.96,12.98,12.93,12.94,346600.0
2014-03-24 10:20:00,12.94,12.95,12.88,12.91,266100.0,12.94,12.95,12.88,12.91,266100.0
2014-03-24 10:30:00,12.9,12.9,12.83,12.85,204700.0,12.9,12.9,12.83,12.85,204700.0
2014-03-24 10:40:00,12.84,12.85,12.82,12.82,147200.0,12.84,12.85,12.82,12.82,147200.0
2014-03-24 10:50:00,12.81,12.83,12.79,12.81,137300.0,12.81,12.83,12.79,12.81,137300.0
2014-03-24 11:00:00,12.8,12.8,12.75,12.76,135500.0,12.8,12.8,12.75,12.76,135500.0
2014-03-24 11:10:00,12.76,12.76,12.72,12.75,112000.0,12.76,12.76,12.72,12.75,112000.0
2014-03-24 11:20:00,12.75,12.77,12.74,12.74,77300.0,12.75,12.77,12.74,12.74,77300.0
2014-03-24 11:30:00,12.74,12.75,12.73,12.74,102600.0,12.74,12.75,12.73,12.74,102600.0
2014-03-24 11:40:00,12.74,12.75,12.69,12.71,149600.0,12.74,12.75,12.69,12.71,149600.0
2014-03-24 11:50:00,12.71,12.73,12.69,12.72,103300.0,12.71,12.73,12.69,12.72,103300.0
2014-03-24 12:00:00,12.72,12.74,12.71,12.74,76100.0,12.72,12.74,12.71,12.74,76100.0
2014-03-24 12:10:00,12.73,12.75,12.71,12.75,95200.0,12.73,12.75,12.71,12.75,95200.0
2014-03-24 12:20:00,12.75,12.75,12.69,12.69,89100.0,12.75,12.75,12.69,12.69,89100.0
2014-03-24 12:30:00,12.7,12.73,12.69,12.71,167400.0,12.7,12.73,12.69,12.71,167400.0
2014-03-24 12:40:00,12.71,12.73,12.7,12.71,199700.0,12.71,12.73,12.7,12.71,199700.0
2014-03-24 12:50:00,12.71,12.74,12.7,12.74,94300.0,12.71,12.74,12.7,12.74,94300.0
2014-03-24 13:00:00,12.74,12.75,12.73,12.74,133900.0,12.74,12.75,12.73,12.74,133900.0
2014-03-24 13:10:00,12.74,12.77,12.73,12.77,141500.0,12.74,12.77,12.73,12.77,141500.0
2014-03-24 13:20:00,12.77,12.78,12.76,12.77,121300.0,12.77,12.78,12.76,12.77,121300.0
2014-03-24 13:30:00,12.77,12.82,12.77,12.81,194400.0,12.77,12.82,12.77,12.81,194400.0
2014-03-24 13:40:00,12.81,12.84,12.81,12.83,214600.0,12.81,12.84,12.81,12.83,214600.0
2014-03-24 13:50:00,12.83,12.86,12.82,12.86,158700.0,12.83,12.86,12.82,12.86,158700.0
2014-03-24 14:00:00,12.86,12.88,12.84,12.84,188800.0,12.86,12.88,12.84,12.84,188800.0
2014-03-24 14:10:00,12.84,12.86,12.82,12.83,115600.0,12.84,12.86,12.82,12.83,115600.0
2014-03-24 14:20:00,12.83,12.84,12.82,12.84,96500.0,12.83,12.84,12.82,12.84,96500.0
2014-03-24 14:30:00,12.84,12.84,12.82,12.83,146300.0,12.84,12.84,12.82,12.83,146300.0
2014-03-24 14:40:00,12.83,12.86,12.83,12.84,212600.0,12.83,12.86,12.83,12.84,212600.0
2014-03-24 14:50:00,12.85,12.85,12.8,12.82,119400.0,12.85,12.85,12.8,12.82,119400.0
2014-03-24 15:00:00,12.82,12.82,12.8,12.8,105300.0,12.82,12.82,12.8,12.8,105300.0
2014-03-24 15:10:00,12.8,12.81,12.79,12.79,117600.0,12.8,12.81,12.79,12.79,117600.0
2014-03-24 15:20:00,12.79,12.86,12.79,12.85,265400.0,12.79,12.86,12.79,12.85,265400.0
2014-03-24 15:30:00,12.85,12.87,12.85,12.86,232900.0,12.85,12.87,12.85,12.86,232900.0
2014-03-24 15:40:00,12.86,12.86,12.83,12.83,175200.0,12.86,12.86,12.83,12.83,175200.0
2014-03-24 15:50:00,12.83,12.87,12.81,12.85,2093500.0,12.83,12.87,12.81,12.85,2093500.0
2014-03-25 09:30:00,12.92,13.19,12.92,13.15,472200.0,12.92,13.19,12.92,13.15,472200.0
2014-03-25 09:40:00,13.14,13.24,13.12,13.22,408700.0,13.14,13.24,13.12,13.22,408700.0
2014-03-25 09:50:00,13.22,13.32,13.2,13.29,650400.0,13.22,13.32,13.2,13.29,650400.0
2014-03-25 10:00:00,13.29,13.36,13.28,13.36,534700.0,13.29,13.36,13.28,13.36,534700.0
2014-03-25 10:10:00,13.36,13.42,13.31,13.31,630500.0,13.36,13.42,13.31,13.31,630500.0
2014-03-25 10:20:00,13.31,13.35,13.26,13.29,568800.0,13.31,13.35,13.26,13.29,568800.0
2014-03-25 10:30:00,13.3,13.3,13.21,13.21,268400.0,13.3,13.3,13.21,13.21,268400.0
2014-03-25 10:40:00,13.21,13.22,13.18,13.2,280200.0,13.21,13.22,13.18,13.2,280200.0
2014-03-25 10:50:00,13.21,13.21,13.19,13.21,476700.0,13.21,13.21,13.19,13.21,476700.0
2014-03-25 11:00:00,13.21,13.24,13.14,13.14,671500.0,13.21,13.24,13.14,13.14,671500.0
2014-03-25 11:10:00,13.14,13.17,13.08,13.17,524600.0,13.14,13.17,13.08,13.17,524600.0
2014-03-25 11:20:00,13.17,13.19,13.11,13.14,199900.0,13.17,13.19,13.11,13.14,199900.0
2014-03-25 11:30:00,13.14,13.15,13.09,13.12,216000.0,13.14,13.15,13.09,13.12,216000.0
2014-03-25 11:40:00,13.12,13.13,13.08,13.09,132100.0,13.12,13.13,13.08,13.09,132100.0
2014-03-25 11:50:00,13.09,13.09,13.01,13.07,189000.0,13.09,13.09,13.01,13.07,189000.0
2014-03-25 12:00:00,13.07,13.08,13.03,13.08,270300.0,13.07,13.08,13.03,13.08,270300.0
2014-03-25 12:10:00,13.08,13.1,13.06,13.09,249400.0,13.08,13.1,13.06,13.09,249400.0
2014-03-25 12:20:00,13.09,13.09,13.03,13.06,149800.0,13.09,13.09,13.03,13.06,149800.0
2014-03-25 12:30:00,13.05,13.12,13.05,13.12,107200.0,13.05,13.12,13.05,13.12,107200.0
2014-03-25 12:40:00,13.12,13.15,13.11,13.15,207100.0,13.12,13.15,13.11,13.15,207100.0
2014-03-25 12:50:00,13.16,13.2,13.15,13.19,218500.0,13.16,13.2,13.15,13.19,218500.0
2014-03-25 13:00:00,13.19,13.21,13.16,13.2,537500.0,13.19,13.21,13.16,13.2,537500.0
2014-03-25 13:10:00,13.21,13.25,13.19,13.24,591900.0,13.21,13.25,13.19,13.24,591900.0
2014-03-25 13:20:00,13.25,13.29,13.24,13.29,97600.0,13.25,13.29,13.24,13.29,97600.0
2014-03-25 13:30:00,13.29,13.31,13.24,13.25,195800.0,13.29,13.31,13.24,13.25,195800.0
2014-03-25 13:40:00,13.25,13.27,13.24,13.26,170900.0,13.25,13.27,13.24,13.26,170900.0
2014-03-25 13:50:00,13.26,13.26,13.22,13.24,141500.0,13.26,13.26,13.22,13.24,141500.0
2014-03-25 14:00:00,13.23,13.26,13.23,13.26,71300.0,13.23,13.26,13.23,13.26,71300.0
2014-03-25 14:10:00,13.26,13.28,13.23,13.24,262500.0,13.26,13.28,13.23,13.24,262500.0
2014-03-25 14:20:00,13.24,13.25,13.23,13.25,138500.0,13.24,13.25,13.23,13.25,138500.0
2014-03-25 14:30:00,13.25,13.25,13.23,13.24,72700.0,13.25,13.25,13.23,13.24,72700.0
2014-03-25 14:40:00,13.24,13.24,13.21,13.21,275000.0,13.24,13.24,13.21,13.21,275000.0
2014-03-25 14:50:00,13.21,13.23,13.21,13.23,149800.0,13.21,13.23,13.21,13.23,149800.0
2014-03-25 15:00:00,13.23,13.24,13.22,13.24,175400.0,13.23,13.24,13.22,13.24,175400.0
2014-03-25 15:10:00,13.24,13.28,13.23,13.28,232900.0,13.24,13.28,13.23,13.28,232900.0
2014-03-25 15:20:00,13.28,13.33,13.25,13.29,1096600.0,13.28,13.33,13.25,13.29,1096600.0
2014-03-25 15:30:00,13.29,13.31,13.27,13.28,256700.0,13.29,13.31,13.27,13.28,256700.0
2014-03-25 15:40:00,13.28,13.29,13.25,13.27,483200.0,13.28,13.29,13.25,13.27,483200.0
2014-03-25 15:50:00,13.27,13.28,13.26,13.26,695400.0,13.27,13.28,13.26,13.26,695400.0
2014-03-26 09:30:00,13.31,13.35,13.24,13.27,279900.0,13.31,13.35,13.24,13.27,279900.0
2014-03-26 09:40:00,13.27,13.41,13.27,13.41,334200.0,13.27,13.41,13.27,13.41,334200.0
2014-03-26 09:50:00,13.42,13.42,13.34,13.38,148000.0,13.42,13.42,13.34,13.38,148000.0
2014-03-26 10:00:00,13.38,13.42,13.35,13.41,177400.0,13.38,13.42,13.35,13.41,177400.0
2014-03-26 10:10:00,13.41,13.46,13.39,13.4,297700.0,13.41,13.46,13.39,13.4,297700.0
2014-03-26 10:20:00,13.4,13.42,13.36,13.42,274200.0,13.4,13.42,13.36,13.42,274200.0
2014-03-26 10:30:00,13.41,13.46,13.41,13.46,303800.0,13.41,13.46,13.41,13.46,303800.0
2014-03-26 10:40:00,13.46,13.46,13.4,13.45,246200.0,13.46,13.46,13.4,13.45,246200.0
2014-03-26 10:50:00,13.45,13.46,13.35,13.35,249400.0,13.45,13.46,13.35,13.35,249400.0
2014-03-26 11:00:00,13.35,13.39,13.35,13.37,165800.0,13.35,13.39,13.35,13.37,165800.0
2014-03-26 11:10:00,13.38,13.39,13.36,13.37,90300.0,13.38,13.39,13.36,13.37,90300.0
2014-03-26 11:20:00,13.37,13.4,13.35,13.4,108500.0,13.37,13.4,13.35,13.4,108500.0
2014-03-26 11:30:00,13.4,13.41,13.38,13.4,136700.0,13.4,13.41,13.38,13.4,136700.0
2014-03-26 11:40:00,13.4,13.41,13.33,13.35,275900.0,13.4,13.41,13.33,13.35,275900.0
2014-03-26 11:50:00,13.34,13.36,13.33,13.35,210000.0,13.34,13.36,13.33,13.35,210000.0
2014-03-26 12:00:00,13.34,13.35,13.3,13.31,252600.0,13.34,13.35,13.3,13.31,252600.0
2014-03-26 12:10:00,13.31,13.32,13.29,13.29,164000.0,13.31,13.32,13.29,13.29,164000.0
2014-03-26 12:20:00,13.29,13.31,13.28,13.29,186000.0,13.29,13.31,13.28,13.29,186000.0
2014-03-26 12:30:00,13.29,13.33,13.28,13.33,162400.0,13.29,13.33,13.28,13.33,162400.0
2014-03-26 12:40:00,13.33,13.34,13.32,13.34,130400.0,13.33,13.34,13.32,13.34,130400.0
2014-03-26 12:50:00,13.34,13.35,13.33,13.34,129800.0,13.34,13.35,13.33,13.34,129800.0
2014-03-26 13:00:00,13.34,13.34,13.32,13.33,76400.0,13.34,13.34,13.32,13.33,76400.0
2014-03-26 13:10:00,13.33,13.35,13.32,13.34,150000.0,13.33,13.35,13.32,13.34,150000.0
2014-03-26 13:20:00,13.34,13.34,13.32,13.33,205800.0,13.34,13.34,13.32,13.33,205800.0
2014-03-26 13:30:00,13.33,13.33,13.27,13.27,193400.0,13.33,13.33,13.27,13.27,193400.0
2014-03-26 13:40:00,13.27,13.28,13.21,13.23,214100.0,13.27,13.28,13.21,13.23,214100.0
2014-03-26 13:50:00,13.23,13.28,13.21,13.27,329300.0,13.23,13.28,13.21,13.27,329300.0
2014-03-26 14:00:00,13.28,13.29,13.26,13.28,263500.0,13.28,13.29,13.26,13.28,263500.0
2014-03-26 14:10:00,13.28,13.29,13.23,13.24,204500.0,13.28,13.29,13.23,13.24,204500.0
2014-03-26 14:20:00,13.23,13.28,13.23,13.28,145500.0,13.23,13.28,13.23,13.28,145500.0
2014-03-26 14:30:00,13.28,13.28,13.24,13.24,127500.0,13.28,13.28,13.24,13.24,127500.0
2014-03-26 14:40:00,13.25,13.3,13.25,13.29,105200.0,13.25,13.3,13.25,13.29,105200.0
2014-03-26 14:50:00,13.29,13.32,13.29,13.32,141600.0,13.29,13.32,13.29,13.32,141600.0
2014-03-26 15:00:00,13.32,13.32,13.3,13.31,152900.0,13.32,13.32,13.3,13.31,152900.0
2014-03-26 15:10:00,13.31,13.31,13.28,13.29,128400.0,13.31,13.31,13.28,13.29,128400.0
2014-03-26 15:20:00,13.29,13.29,13.26,13.27,211800.0,13.29,13.29,13.26,13.27,211800.0
2014-03-26 15:30:00,13.27,13.29,13.26,13.28,241900.0,13.27,13.29,13.26,13.28,241900.0
2014-03-26 15:40:00,13.28,13.28,13.23,13.24,564400.0,13.28,13.28,13.23,13.24,564400.0
2014-03-26 15:50:00,13.23,13.27,13.23,13.23,1315700.0,13.23,13.27,13.23,13.23,1315700.0
2014-03-27 09:30:00,13.21,13.23,13.06,13.06,698100.0,13.21,13.23,13.06,13.06,698100.0
2014-03-27 09:40:00,13.07,13.07,12.94,13.02,1182600.0,13.07,13.07,12.94,13.02,1182600.0
2014-03-27 09:50:00,13.02,13.07,12.99,13.06,285100.0,13.02,13.07,12.99,13.06,285100.0
2014-03-27 10:00:00,13.05,13.17,13.04,13.17,393900.0,13.05,13.17,13.04,13.17,393900.0
2014-03-27 10:10:00,13.17,13.17,13.1,13.15,169100.0,13.17,13.17,13.1,13.15,169100.0
2014-03-27 10:20:00,13.15,13.19,13.13,13.16,258100.0,13.15,13.19,13.13,13.16,258100.0
2014-03-27 10:30:00,13.17,13.19,13.15,13.16,144700.0,13.17,13.19,13.15,13.16,144700.0
2014-03-27 10:40:00,13.16,13.21,13.14,13.21,187600.0,13.16,13.21,13.14,13.21,187600.0
2014-03-27 10:50:00,13.21,13.24,13.19,13.24,151800.0,13.21,13.24,13.19,13.24,151800.0
2014-03-27 11:00:00,13.24,13.26,13.23,13.23,282600.0,13.24,13.26,13.23,13.23,282600.0
2014-03-27 11:10:00,13.23,13.24,13.21,13.24,121000.0,13.23,13.24,13.21,13.24,121000.0
2014-03-27 11:20:00,13.25,13.26,13.22,13.23,278400.0,13.25,13.26,13.22,13.23,278400.0
2014-03-27 11:30:00,13.23,13.23,13.17,13.17,119100.0,13.23,13.23,13.17,13.17,119100.0
2014-03-27 11:40:00,13.17,13.18,13.13,13.13,118700.0,13.17,13.18,13.13,13.13,118700.0
2014-03-27 11:50:00,13.13,13.15,13.1,13.13,152900.0,13.13,13.15,13.1,13.13,152900.0
2014-03-27 12:00:00,13.14,13.14,13.08,13.08,116500.0,13.14,13.14,13.08,13.08,116500.0
2014-03-27 12:10:00,13.08,13.14,13.07,13.12,422700.0,13.08,13.14,13.07,13.12,422700.0
2014-03-27 12:20:00,13.12,13.14,13.11,13.14,242200.0,13.12,13.14,13.11,13.14,242200.0
2014-03-27 12:30:00,13.14,13.15,13.12,13.14,131500.0,13.14,13.15,13.12,13.14,131500.0
2014-03-27 12:40:00,13.14,13.18,13.13,13.17,140100.0,13.14,13.18,13.13,13.17,140100.0
2014-03-27 12:50:00,13.17,13.18,13.13,13.18,111000.0,13.17,13.18,13.13,13.18,111000.0
2014-03-27 13:00:00,13.17,13.21,13.17,13.2,119300.0,13.17,13.21,13.17,13.2,119300.0
2014-03-27 13:10:00,13.2,13.21,13.19,13.2,104800.0,13.2,13.21,13.19,13.2,104800.0
2014-03-27 13:20:00,13.2,13.25,13.19,13.24,450400.0,13.2,13.25,13.19,13.24,450400.0
2014-03-27 13:30:00,13.24,13.25,13.21,13.21,117600.0,13.24,13.25,13.21,13.21,117600.0
2014-03-27 13:40:00,13.21,13.24,13.21,13.23,152100.0,13.21,13.24,13.21,13.23,152100.0
2014-03-27 13:50:00,13.23,13.25,13.21,13.24,150500.0,13.23,13.25,13.21,13.24,150500.0
2014-03-27 14:00:00,13.24,13.24,13.18,13.21,150400.0,13.24,13.24,13.18,13.21,150400.0
2014-03-27 14:10:00,13.21,13.22,13.18,13.19,141700.0,13.21,13.22,13.18,13.19,141700.0
2014-03-27 14:20:00,13.19,13.25,13.19,13.25,128700.0,13.19,13.25,13.19,13.25,128700.0
2014-03-27 14:30:00,13.25,13.25,13.19,13.2,184400.0,13.25,13.25,13.19,13.2,184400.0
2014-03-27 14:40:00,13.2,13.21,13.2,13.21,44700.0,13.2,13.21,13.2,13.21,44700.0
2014-03-27 14:50:00,13.2,13.22,13.18,13.21,199200.0,13.2,13.22,13.18,13.21,199200.0
2014-03-27 15:00:00,13.21,13.21,13.18,13.19,93800.0,13.21,13.21,13.18,13.19,93800.0
2014-03-27 15:10:00,13.19,13.21,13.18,13.18,242700.0,13.19,13.21,13.18,13.18,242700.0
2014-03-27 15:20:00,13.19,13.22,13.18,13.21,197100.0,13.19,13.22,13.18,13.21,197100.0
2014-03-27 15:30:00,13.21,13.24,13.2,13.23,247300.0,13.21,13.24,13.2,13.23,247300.0
2014-03-27 15:40:00,13.24,13.24,13.19,13.19,355500.0,13.24,13.24,13.19,13.19,355500.0
2014-03-27 15:50:00,13.19,13.24,13.19,13.22,1154300.0,13.19,13.24,13.19,13.22,1154300.0
2014-03-28 09:30:00,13.2,13.32,13.18,13.31,334400.0,13.2,13.32,13.18,13.31,334400.0
2014-03-28 09:40:00,13.3,13.33,13.27,13.29,165700.0,13.3,13.33,13.27,13.29,165700.0
2014-03-28 09:50:00,13.28,13.3,13.23,13.28,188100.0,13.28,13.3,13.23,13.28,188100.0
2014-03-28 10:00:00,13.28,13.32,13.28,13.32,173700.0,13.28,13.32,13.28,13.32,173700.0
2014-03-28 10:10:00,13.32,13.37,13.31,13.32,124600.0,13.32,13.37,13.31,13.32,124600.0
2014-03-28 10:20:00,13.33,13.35,13.32,13.32,89600.0,13.33,13.35,13.32,13.32,89600.0
2014-03-28 10:30:00,13.33,13.4,13.31,13.38,250200.0,13.33,13.4,13.31,13.38,250200.0
2014-03-28 10:40:00,13.38,13.41,13.38,13.4,111400.0,13.38,13.41,13.38,13.4,111400.0
2014-03-28 10:50:00,13.4,13.42,13.37,13.39,313100.0,13.4,13.42,13.37,13.39,313100.0
2014-03-28 11:00:00,13.4,13.41,13.38,13.38,152800.0,13.4,13.41,13.38,13.38,152800.0
2014-03-28 11:10:00,13.38,13.4,13.37,13.4,132500.0,13.38,13.4,13.37,13.4,132500.0
2014-03-28 11:20:00,13.4,13.44,13.4,13.41,433400.0,13.4,13.44,13.4,13.41,433400.0
2014-03-28 11:30:00,13.4,13.41,13.38,13.4,126800.0,13.4,13.41,13.38,13.4,126800.0
2014-03-28 11:40:00,13.39,13.42,13.38,13.41,212900.0,13.39,13.42,13.38,13.41,212900.0
2014-03-28 11:50:00,13.41,13.42,13.39,13.42,84900.0,13.41,13.42,13.39,13.42,84900.0
2014-03-28 12:00:00,13.42,13.44,13.4,13.44,150600.0,13.42,13.44,13.4,13.44,150600.0
2014-03-28 12:10:00,13.44,13.44,13.4,13.41,88300.0,13.44,13.44,13.4,13.41,88300.0
2014-03-28 12:20:00,13.41,13.41,13.37,13.37,51900.0,13.41,13.41,13.37,13.37,51900.0
2014-03-28 12:30:00,13.38,13.41,13.37,13.4,88800.0,13.38,13.41,13.37,13.4,88800.0
2014-03-28 12:40:00,13.39,13.4,13.37,13.37,82600.0,13.39,13.4,13.37,13.37,82600.0
2014-03-28 12:50:00,13.38,13.38,13.35,13.36,113900.0,13.38,13.38,13.35,13.36,113900.0
2014-03-28 13:00:00,13.36,13.38,13.34,13.37,118400.0,13.36,13.38,13.34,13.37,118400.0
2014-03-28 13:10:00,13.37,13.37,13.32,13.33,148500.0,13.37,13.37,13.32,13.33,148500.0
2014-03-28 13:20:00,13.33,13.33,13.29,13.31,101600.0,13.33,13.33,13.29,13.31,101600.0
2014-03-28 13:30:00,13.31,13.32,13.29,13.3,69900.0,13.31,13.32,13.29,13.3,69900.0
2014-03-28 13:40:00,13.3,13.3,13.28,13.28,41700.0,13.3,13.3,13.28,13.28,41700.0
2014-03-28 13:50:00,13.28,13.29,13.24,13.28,102900.0,13.28,13.29,13.24,13.28,102900.0
2014-03-28 14:00:00,13.28,13.28,13.23,13.24,62900.0,13.28,13.28,13.23,13.24,62900.0
2014-03-28 14:10:00,13.25,13.25,13.16,13.16,168500.0,13.25,13.25,13.16,13.16,168500.0
2014-03-28 14:20:00,13.16,13.21,13.16,13.21,169000.0,13.16,13.21,13.16,13.21,169000.0
2014-03-28 14:30:00,13.21,13.21,13.18,13.19,46500.0,13.21,13.21,13.18,13.19,46500.0
2014-03-28 14:40:00,13.18,13.21,13.17,13.2,124900.0,13.18,13.21,13.17,13.2,124900.0
2014-03-28 14:50:00,13.21,13.23,13.21,13.22,103300.0,13.21,13.23,13.21,13.22,103300.0
2014-03-28 15:00:00,13.23,13.24,13.18,13.21,109200.0,13.23,13.24,13.18,13.21,109200.0
2014-03-28 15:10:00,13.2,13.21,13.18,13.21,136900.0,13.2,13.21,13.18,13.21,136900.0
2014-03-28 15:20:00,13.21,13.23,13.2,13.21,101400.0,13.21,13.23,13.2,13.21,101400.0
2014-03-28 15:30:00,13.21,13.23,13.2,13.2,124400.0,13.21,13.23,13.2,13.2,124400.0
2014-03-28 15:40:00,13.21,13.22,13.18,13.2,220500.0,13.21,13.22,13.18,13.2,220500.0
2014-03-28 15:50:00,13.2,13.21,13.19,13.21,307000.0,13.2,13.21,13.19,13.21,307000.0
2014-03-31 09:30:00,13.3,13.35,13.28,13.29,265100.0,13.3,13.35,13.28,13.29,265100.0
2014-03-31 09:40:00,13.28,13.38,13.27,13.35,451000.0,13.28,13.38,13.27,13.35,451000.0
2014-03-31 09:50:00,13.36,13.41,13.36,13.37,248400.0,13.36,13.41,13.36,13.37,248400.0
2014-03-31 10:00:00,13.38,13.4,13.37,13.4,403400.0,13.38,13.4,13.37,13.4,403400.0
2014-03-31 10:10:00,13.4,13.43,13.34,13.37,206200.0,13.4,13.43,13.34,13.37,206200.0
2014-03-31 10:20:00,13.38,13.43,13.37,13.42,119600.0,13.38,13.43,13.37,13.42,119600.0
2014-03-31 10:30:00,13.42,13.43,13.37,13.38,200100.0,13.42,13.43,13.37,13.38,200100.0
2014-03-31 10:40:00,13.38,13.42,13.38,13.41,114500.0,13.38,13.42,13.38,13.41,114500.0
2014-03-31 10:50:00,13.4,13.42,13.38,13.4,96500.0,13.4,13.42,13.38,13.4,96500.0
2014-03-31 11:00:00,13.39,13.39,13.37,13.38,68100.0,13.39,13.39,13.37,13.38,68100.0
2014-03-31 11:10:00,13.38,13.39,13.36,13.38,125300.0,13.38,13.39,13.36,13.38,125300.0
2014-03-31 11:20:00,13.38,13.38,13.34,13.36,75900.0,13.38,13.38,13.34,13.36,75900.0
2014-03-31 11:30:00,13.37,13.38,13.34,13.36,164300.0,13.37,13.38,13.34,13.36,164300.0
2014-03-31 11:40:00,13.36,13.39,13.36,13.38,67600.0,13.36,13.39,13.36,13.38,67600.0
2014-03-31 11:50:00,13.38,13.4,13.37,13.38,61400.0,13.38,13.4,13.37,13.38,61400.0
2014-03-31 12:00:00,13.39,13.43,13.37,13.43,159200.0,13.39,13.43,13.37,13.43,159200.0
2014-03-31 12:10:00,13.43,13.44,13.42,13.43,120900.0,13.43,13.44,13.42,13.43,120900.0
2014-03-31 12:20:00,13.44,13.44,13.42,13.43,186000.0,13.44,13.44,13.42,13.43,186000.0
2014-03-31 12:30:00,13.44,13.46,13.43,13.44,175800.0,13.44,13.46,13.43,13.44,175800.0
2014-03-31 12:40:00,13.44,13.46,13.42,13.45,107300.0,13.44,13.46,13.42,13.45,107300.0
2014-03-31 12:50:00,13.46,13.47,13.45,13.46,73100.0,13.46,13.47,13.45,13.46,73100.0
2014-03-31 13:00:00,13.46,13.48,13.45,13.47,113500.0,13.46,13.48,13.45,13.47,113500.0
2014-03-31 13:10:00,13.46,13.47,13.45,13.46,122800.0,13.46,13.47,13.45,13.46,122800.0
2014-03-31 13:20:00,13.47,13.48,13.46,13.47,89300.0,13.47,13.48,13.46,13.47,89300.0
2014-03-31 13:30:00,13.47,13.48,13.46,13.47,73300.0,13.47,13.48,13.46,13.47,73300.0
2014-03-31 13:40:00,13.47,13.5,13.45,13.45,150300.0,13.47,13.5,13.45,13.45,150300.0
2014-03-31 13:50:00,13.45,13.46,13.43,13.45,45600.0,13.45,13.46,13.43,13.45,45600.0
2014-03-31 14:00:00,13.45,13.47,13.45,13.47,124600.0,13.45,13.47,13.45,13.47,124600.0
2014-03-31 14:10:00,13.46,13.48,13.45,13.48,170900.0,13.46,13.48,13.45,13.48,170900.0
2014-03-31 14:20:00,13.48,13.5,13.47,13.5,68000.0,13.48,13.5,13.47,13.5,68000.0
2014-03-31 14:30:00,13.5,13.52,13.49,13.51,174700.0,13.5,13.52,13.49,13.51,174700.0
2014-03-31 14:40:00,13.52,13.54,13.51,13.54,137100.0,13.52,13.54,13.51,13.54,137100.0
2014-03-31 14:50:00,13.53,13.55,13.53,13.54,95600.0,13.53,13.55,13.53,13.54,95600.0
2014-03-31 15:00:00,13.54,13.55,13.52,13.54,213300.0,13.54,13.55,13.52,13.54,213300.0
2014-03-31 15:10:00,13.54,13.55,13.52,13.54,197600.0,13.54,13.55,13.52,13.54,197600.0
2014-03-31 15:20:00,13.54,13.55,13.53,13.55,234400.0,13.54,13.55,13.53,13.55,234400.0
2014-03-31 15:30:00,13.55,13.57,13.54,13.57,327000.0,13.55,13.57,13.54,13.57,327000.0
2014-03-31 15:40:00,13.57,13.57,13.52,13.52,516200.0,13.57,13.57,13.52,13.52,516200.0
2014-03-31 15:50:00,13.52,13.53,13.5,13.53,1001000.0,13.52,13.53,13.5,13.53,1001000.0
2014-04-01 09:30:00,13.55,13.65,13.54,13.63,417900.0,13.55,13.65,13.54,13.63,417900.0
2014-04-01 09:40:00,13.63,13.63,13.6,13.62,123800.0,13.63,13.63,13.6,13.62,123800.0
2014-04-01 09:50:00,13.62,13.62,13.55,13.57,73900.0,13.62,13.62,13.55,13.57,73900.0
2014-04-01 10:00:00,13.57,13.63,13.56,13.63,90500.0,13.57,13.63,13.56,13.63,90500.0
2014-04-01 10:10:00,13.63,13.64,13.6,13.62,96100.0,13.63,13.64,13.6,13.62,96100.0
2014-04-01 10:20:00,13.62,13.62,13.59,13.59,147700.0,13.62,13.62,13.59,13.59,147700.0
2014-04-01 10:30:00,13.59,13.62,13.56,13.57,285100.0,13.59,13.62,13.56,13.57,285100.0
2014-04-01 10:40:00,13.58,13.59,13.54,13.54,141000.0,13.58,13.59,13.54,13.54,141000.0
2014-04-01 10:50:00,13.54,13.56,13.54,13.56,97600.0,13.54,13.56,13.54,13.56,97600.0
2014-04-01 11:00:00,13.56,13.58,13.53,13.58,82100.0,13.56,13.58,13.53,13.58,82100.0
2014-04-01 11:10:00,13.58,13.58,13.56,13.58,102600.0,13.58,13.58,13.56,13.58,102600.0
2014-04-01 11:20:00,13.57,13.59,13.56,13.59,96000.0,13.57,13.59,13.56,13.59,96000.0
2014-04-01 11:30:00,13.59,13.63,13.57,13.59,290800.0,13.59,13.63,13.57,13.59,290800.0
2014-04-01 11:40:00,13.6,13.61,13.57,13.59,406100.0,13.6,13.61,13.57,13.59,406100.0
2014-04-01 11:50:00,13.59,13.59,13.54,13.54,95100.0,13.59,13.59,13.54,13.54,95100.0
2014-04-01 12:00:00,13.54,13.57,13.53,13.56,123200.0,13.54,13.57,13.53,13.56,123200.0
2014-04-01 12:10:00,13.55,13.56,13.53,13.56,66100.0,13.55,13.56,13.53,13.56,66100.0
2014-04-01 12:20:00,13.56,13.56,13.53,13.53,78200.0,13.56,13.56,13.53,13.53,78200.0
2014-04-01 12:30:00,13.53,13.56,13.53,13.56,108600.0,13.53,13.56,13.53,13.56,108600.0
2014-04-01 12:40:00,13.56,13.57,13.55,13.55,78200.0,13.56,13.57,13.55,13.55,78200.0
2014-04-01 12:50:00,13.55,13.57,13.55,13.57,93700.0,13.55,13.57,13.55,13.57,93700.0
2014-04-01 13:00:00,13.57,13.57,13.5,13.51,182400.0,13.57,13.57,13.5,13.51,182400.0
2014-04-01 13:10:00,13.52,13.53,13.49,13.49,83400.0,13.52,13.53,13.49,13.49,83400.0
2014-04-01 13:20:00,13.5,13.51,13.49,13.5,88300.0,13.5,13.51,13.49,13.5,88300.0
2014-04-01 13:30:00,13.5,13.52,13.49,13.52,86100.0,13.5,13.52,13.49,13.52,86100.0
2014-04-01 13:40:00,13.51,13.53,13.51,13.52,44600.0,13.51,13.53,13.51,13.52,44600.0
2014-04-01 13:50:00,13.52,13.53,13.51,13.51,61200.0,13.52,13.53,13.51,13.51,61200.0
2014-04-01 14:00:00,13.51,13.52,13.51,13.51,46800.0,13.51,13.52,13.51,13.51,46800.0
2014-04-01 14:10:00,13.52,13.52,13.5,13.5,161400.0,13.52,13.52,13.5,13.5,161400.0
2014-04-01 14:20:00,13.5,13.52,13.5,13.52,62200.0,13.5,13.52,13.5,13.52,62200.0
2014-04-01 14:30:00,13.52,13.52,13.51,13.52,63300.0,13.52,13.52,13.51,13.52,63300.0
2014-04-01 14:40:00,13.52,13.54,13.51,13.52,167600.0,13.52,13.54,13.51,13.52,167600.0
2014-04-01 14:50:00,13.52,13.54,13.52,13.54,89200.0,13.52,13.54,13.52,13.54,89200.0
2014-04-01 15:00:00,13.54,13.56,13.53,13.53,239100.0,13.54,13.56,13.53,13.53,239100.0
2014-04-01 15:10:00,13.53,13.58,13.53,13.57,128100.0,13.53,13.58,13.53,13.57,128100.0
2014-04-01 15:20:00,13.57,13.58,13.56,13.56,157900.0,13.57,13.58,13.56,13.56,157900.0
2014-04-01 15:30:00,13.56,13.61,13.55,13.61,209900.0,13.56,13.61,13.55,13.61,209900.0
2014-04-01 15:40:00,13.61,13.64,13.6,13.61,611400.0,13.61,13.64,13.6,13.61,611400.0
2014-04-01 15:50:00,13.61,13.62,13.6,13.61,541800.0,13.61,13.62,13.6,13.61,541800.0
2014-04-02 09:30:00,13.65,13.65,13.57,13.61,238900.0,13.65,13.65,13.57,13.61,238900.0
2014-04-02 09:40:00,13.6,13.62,13.53,13.58,234900.0,13.6,13.62,13.53,13.58,234900.0
2014-04-02 09:50:00,13.57,13.59,13.53,13.53,261700.0,13.57,13.59,13.53,13.53,261700.0
2014-04-02 10:00:00,13.54,13.58,13.52,13.58,112400.0,13.54,13.58,13.52,13.58,112400.0
2014-04-02 10:10:00,13.58,13.6,13.54,13.54,113400.0,13.58,13.6,13.54,13.54,113400.0
2014-04-02 10:20:00,13.54,13.58,13.54,13.57,112500.0,13.54,13.58,13.54,13.57,112500.0
2014-04-02 10:30:00,13.57,13.61,13.57,13.6,80100.0,13.57,13.61,13.57,13.6,80100.0
2014-04-02 10:40:00,13.6,13.62,13.6,13.61,156800.0,13.6,13.62,13.6,13.61,156800.0
2014-04-02 10:50:00,13.62,13.63,13.61,13.61,56600.0,13.62,13.63,13.61,13.61,56600.0
2014-04-02 11:00:00,13.6,13.62,13.6,13.6,39500.0,13.6,13.62,13.6,13.6,39500.0
2014-04-02 11:10:00,13.61,13.62,13.57,13.59,162200.0,13.61,13.62,13.57,13.59,162200.0
2014-04-02 11:20:00,13.59,13.6,13.58,13.59,49500.0,13.59,13.6,13.58,13.59,49500.0
2014-04-02 11:30:00,13.59,13.59,13.55,13.56,149500.0,13.59,13.59,13.55,13.56,149500.0
2014-04-02 11:40:00,13.56,13.59,13.56,13.59,175700.0,13.56,13.59,13.56,13.59,175700.0
2014-04-02 11:50:00,13.59,13.63,13.59,13.63,192800.0,13.59,13.63,13.59,13.63,192800.0
2014-04-02 12:00:00,13.63,13.65,13.61,13.62,147800.0,13.63,13.65,13.61,13.62,147800.0
2014-04-02 12:10:00,13.62,13.65,13.61,13.65,44400.0,13.62,13.65,13.61,13.65,44400.0
2014-04-02 12:20:00,13.64,13.64,13.61,13.62,77600.0,13.64,13.64,13.61,13.62,77600.0
2014-04-02 12:30:00,13.62,13.64,13.62,13.63,57100.0,13.62,13.64,13.62,13.63,57100.0
2014-04-02 12:40:00,13.64,13.65,13.63,13.64,39500.0,13.64,13.65,13.63,13.64,39500.0
2014-04-02 12:50:00,13.63,13.66,13.63,13.64,56500.0,13.63,13.66,13.63,13.64,56500.0
2014-04-02 13:00:00,13.64,13.65,13.63,13.64,45900.0,13.64,13.65,13.63,13.64,45900.0
2014-04-02 13:10:00,13.64,13.64,13.63,13.64,37200.0,13.64,13.64,13.63,13.64,37200.0
2014-04-02 13:20:00,13.63,13.64,13.61,13.62,86600.0,13.63,13.64,13.61,13.62,86600.0
2014-04-02 13:30:00,13.62,13.63,13.6,13.6,66900.0,13.62,13.63,13.6,13.6,66900.0
2014-04-02 13:40:00,13.6,13.62,13.59,13.62,79200.0,13.6,13.62,13.59,13.62,79200.0
2014-04-02 13:50:00,13.62,13.63,13.61,13.63,117400.0,13.62,13.63,13.61,13.63,117400.0
2014-04-02 14:00:00,13.63,13.66,13.62,13.63,82900.0,13.63,13.66,13.62,13.63,82900.0
2014-04-02 14:10:00,13.63,13.66,13.63,13.65,79100.0,13.63,13.66,13.63,13.65,79100.0
2014-04-02 14:20:00,13.65,13.66,13.63,13.65,56100.0,13.65,13.66,13.63,13.65,56100.0
2014-04-02 14:30:00,13.64,13.66,13.63,13.65,88900.0,13.64,13.66,13.63,13.65,88900.0
2014-04-02 14:40:00,13.65,13.69,13.64,13.68,223900.0,13.65,13.69,13.64,13.68,223900.0
2014-04-02 14:50:00,13.67,13.69,13.67,13.69,139100.0,13.67,13.69,13.67,13.69,139100.0
2014-04-02 15:00:00,13.69,13.69,13.66,13.66,102600.0,13.69,13.69,13.66,13.66,102600.0
2014-04-02 15:10:00,13.67,13.67,13.63,13.66,165700.0,13.67,13.67,13.63,13.66,165700.0
2014-04-02 15:20:00,13.66,13.71,13.65,13.71,171300.0,13.66,13.71,13.65,13.71,171300.0
2014-04-02 15:30:00,13.71,13.73,13.68,13.73,568100.0,13.71,13.73,13.68,13.73,568100.0
2014-04-02 15:40:00,13.73,13.73,13.68,13.71,490000.0,13.73,13.73,13.68,13.71,490000.0
2014-04-02 15:50:00,13.71,13.71,13.68,13.7,858700.0,13.71,13.71,13.68,13.7,858700.0
2014-04-03 09:30:00,13.71,13.74,13.67,13.71,187900.0,13.71,13.74,13.67,13.71,187900.0
2014-04-03 09:40:00,13.7,13.79,13.69,13.77,181100.0,13.7,13.79,13.69,13.77,181100.0
2014-04-03 09:50:00,13.77,13.8,13.72,13.73,203800.0,13.77,13.8,13.72,13.73,203800.0
2014-04-03 10:00:00,13.72,13.72,13.64,13.68,178400.0,13.72,13.72,13.64,13.68,178400.0
2014-04-03 10:10:00,13.68,13.72,13.67,13.71,148800.0,13.68,13.72,13.67,13.71,148800.0
2014-04-03 10:20:00,13.72,13.72,13.67,13.68,105500.0,13.72,13.72,13.67,13.68,105500.0
2014-04-03 10:30:00,13.67,13.68,13.63,13.67,168300.0,13.67,13.68,13.63,13.67,168300.0
2014-04-03 10:40:00,13.67,13.67,13.64,13.67,96200.0,13.67,13.67,13.64,13.67,96200.0
2014-04-03 10:50:00,13.67,13.72,13.66,13.72,103200.0,13.67,13.72,13.66,13.72,103200.0
2014-04-03 11:00:00,13.72,13.73,13.71,13.73,83300.0,13.72,13.73,13.71,13.73,83300.0
2014-04-03 11:10:00,13.72,13.73,13.7,13.71,122900.0,13.72,13.73,13.7,13.71,122900.0
2014-04-03 11:20:00,13.71,13.72,13.7,13.71,114900.0,13.71,13.72,13.7,13.71,114900.0
2014-04-03 11:30:00,13.71,13.72,13.69,13.7,282200.0,13.71,13.72,13.69,13.7,282200.0
2014-04-03 11:40:00,13.71,13.71,13.67,13.67,73500.0,13.71,13.71,13.67,13.67,73500.0
2014-04-03 11:50:00,13.67,13.71,13.67,13.7,84900.0,13.67,13.71,13.67,13.7,84900.0
2014-04-03 12:00:00,13.69,13.71,13.69,13.7,430200.0,13.69,13.71,13.69,13.7,430200.0
2014-04-03 12:10:00,13.7,13.72,13.66,13.68,684300.0,13.7,13.72,13.66,13.68,684300.0
2014-04-03 12:20:00,13.67,13.71,13.66,13.7,349600.0,13.67,13.71,13.66,13.7,349600.0
2014-04-03 12:30:00,13.71,13.71,13.65,13.65,236400.0,13.71,13.71,13.65,13.65,236400.0
2014-04-03 12:40:00,13.65,13.67,13.64,13.64,217500.0,13.65,13.67,13.64,13.64,217500.0
2014-04-03 12:50:00,13.64,13.67,13.63,13.65,125000.0,13.64,13.67,13.63,13.65,125000.0
2014-04-03 13:00:00,13.64,13.67,13.64,13.66,212700.0,13.64,13.67,13.64,13.66,212700.0
2014-04-03 13:10:00,13.65,13.69,13.65,13.68,90900.0,13.65,13.69,13.65,13.68,90900.0
2014-04-03 13:20:00,13.68,13.7,13.67,13.69,92400.0,13.68,13.7,13.67,13.69,92400.0
2014-04-03 13:30:00,13.7,13.72,13.68,13.7,199700.0,13.7,13.72,13.68,13.7,199700.0
2014-04-03 13:40:00,13.7,13.73,13.7,13.71,91200.0,13.7,13.73,13.7,13.71,91200.0
2014-04-03 13:50:00,13.71,13.72,13.69,13.7,58900.0,13.71,13.72,13.69,13.7,58900.0
2014-04-03 14:00:00,13.7,13.72,13.69,13.71,65700.0,13.7,13.72,13.69,13.71,65700.0
2014-04-03 14:10:00,13.72,13.74,13.71,13.74,91800.0,13.72,13.74,13.71,13.74,91800.0
2014-04-03 14:20:00,13.74,13.74,13.72,13.74,130700.0,13.74,13.74,13.72,13.74,130700.0
2014-04-03 14:30:00,13.74,13.74,13.68,13.68,322100.0,13.74,13.74,13.68,13.68,322100.0
2014-04-03 14:40:00,13.68,13.73,13.68,13.69,234600.0,13.68,13.73,13.68,13.69,234600.0
2014-04-03 14:50:00,13.69,13.74,13.68,13.74,525300.0,13.69,13.74,13.68,13.74,525300.0
2014-04-03 15:00:00,13.74,13.75,13.72,13.72,114200.0,13.74,13.75,13.72,13.72,114200.0
2014-04-03 15:10:00,13.72,13.75,13.72,13.75,215900.0,13.72,13.75,13.72,13.75,215900.0
2014-04-03 15:20:00,13.75,13.77,13.73,13.77,265300.0,13.75,13.77,13.73,13.77,265300.0
2014-04-03 15:30:00,13.77,13.79,13.75,13.79,379400.0,13.77,13.79,13.75,13.79,379400.0
2014-04-03 15:40:00,13.79,13.8,13.77,13.79,435500.0,13.79,13.8,13.77,13.79,435500.0
2014-04-03 15:50:00,13.79,13.79,13.77,13.78,807100.0,13.79,13.79,13.77,13.78,807100.0
2014-04-04 09:30:00,13.79,13.88,13.78,13.86,218600.0,13.79,13.88,13.78,13.86,218600.0
2014-04-04 09:40:00,13.86,13.87,13.78,13.82,253300.0,13.86,13.87,13.78,13.82,253300.0
2014-04-04 09:50:00,13.82,13.85,13.8,13.85,223200.0,13.82,13.85,13.8,13.85,223200.0
2014-04-04 10:00:00,13.85,13.9,13.84,13.9,255900.0,13.85,13.9,13.84,13.9,255900.0
2014-04-04 10:10:00,13.9,13.9,13.84,13.85,301100.0,13.9,13.9,13.84,13.85,301100.0
2014-04-04 10:20:00,13.85,13.86,13.78,13.86,250900.0,13.85,13.86,13.78,13.86,250900.0
2014-04-04 10:30:00,13.86,13.88,13.84,13.86,233500.0,13.86,13.88,13.84,13.86,233500.0
2014-04-04 10:40:00,13.85,13.87,13.83,13.86,152200.0,13.85,13.87,13.83,13.86,152200.0
2014-04-04 10:50:00,13.85,13.88,13.83,13.84,158800.0,13.85,13.88,13.83,13.84,158800.0
2014-04-04 11:00:00,13.83,13.84,13.77,13.77,222000.0,13.83,13.84,13.77,13.77,222000.0
2014-04-04 11:10:00,13.76,13.78,13.73,13.74,251400.0,13.76,13.78,13.73,13.74,251400.0
2014-04-04 11:20:00,13.74,13.77,13.69,13.7,253000.0,13.74,13.77,13.69,13.7,253000.0
2014-04-04 11:30:00,13.71,13.73,13.69,13.72,559200.0,13.71,13.73,13.69,13.72,559200.0
2014-04-04 11:40:00,13.72,13.73,13.62,13.65,803600.0,13.72,13.73,13.62,13.65,803600.0
2014-04-04 11:50:00,13.65,13.69,13.63,13.68,681100.0,13.65,13.69,13.63,13.68,681100.0
2014-04-04 12:00:00,13.67,13.67,13.55,13.6,274300.0,13.67,13.67,13.55,13.6,274300.0
2014-04-04 12:10:00,13.59,13.63,13.58,13.61,256800.0,13.59,13.63,13.58,13.61,256800.0
2014-04-04 12:20:00,13.61,13.63,13.59,13.62,243300.0,13.61,13.63,13.59,13.62,243300.0
2014-04-04 12:30:00,13.62,13.63,13.59,13.62,118900.0,13.62,13.63,13.59,13.62,118900.0
2014-04-04 12:40:00,13.62,13.62,13.57,13.58,143100.0,13.62,13.62,13.57,13.58,143100.0
2014-04-04 12:50:00,13.59,13.6,13.52,13.54,273500.0,13.59,13.6,13.52,13.54,273500.0
2014-04-04 13:00:00,13.54,13.6,13.53,13.6,290700.0,13.54,13.6,13.53,13.6,290700.0
2014-04-04 13:10:00,13.6,13.63,13.58,13.63,103800.0,13.6,13.63,13.58,13.63,103800.0
2014-04-04 13:20:00,13.63,13.63,13.6,13.61,263500.0,13.63,13.63,13.6,13.61,263500.0
2014-04-04 13:30:00,13.61,13.62,13.6,13.61,140200.0,13.61,13.62,13.6,13.61,140200.0
2014-04-04 13:40:00,13.61,13.63,13.6,13.61,216800.0,13.61,13.63,13.6,13.61,216800.0
2014-04-04 13:50:00,13.6,13.64,13.59,13.63,353400.0,13.6,13.64,13.59,13.63,353400.0
2014-04-04 14:00:00,13.63,13.64,13.57,13.59,222400.0,13.63,13.64,13.57,13.59,222400.0
2014-04-04 14:10:00,13.59,13.6,13.57,13.59,130500.0,13.59,13.6,13.57,13.59,130500.0
2014-04-04 14:20:00,13.59,13.6,13.56,13.58,301800.0,13.59,13.6,13.56,13.58,301800.0
2014-04-04 14:30:00,13.58,13.61,13.56,13.58,626100.0,13.58,13.61,13.56,13.58,626100.0
2014-04-04 14:40:00,13.57,13.58,13.5,13.51,222600.0,13.57,13.58,13.5,13.51,222600.0
2014-04-04 14:50:00,13.5,13.52,13.48,13.51,302100.0,13.5,13.52,13.48,13.51,302100.0
2014-04-04 15:00:00,13.51,13.51,13.47,13.5,436000.0,13.51,13.51,13.47,13.5,436000.0
2014-04-04 15:10:00,13.5,13.54,13.49,13.54,295800.0,13.5,13.54,13.49,13.54,295800.0
2014-04-04 15:20:00,13.54,13.55,13.51,13.53,279100.0,13.54,13.55,13.51,13.53,279100.0
2014-04-04 15:30:00,13.53,13.53,13.5,13.53,277100.0,13.53,13.53,13.5,13.53,277100.0
2014-04-04 15:40:00,13.53,13.53,13.5,13.5,363400.0,13.53,13.53,13.5,13.5,363400.0
2014-04-04 15:50:00,13.51,13.51,13.5,13.51,705800.0,13.51,13.51,13.5,13.51,705800.0
2014-04-07 09:30:00,13.46,13.5,13.4,13.4,168900.0,13.46,13.5,13.4,13.4,168900.0
2014-04-07 09:40:00,13.4,13.44,13.33,13.37,192000.0,13.4,13.44,13.33,13.37,192000.0
2014-04-07 09:50:00,13.36,13.44,13.36,13.44,254900.0,13.36,13.44,13.36,13.44,254900.0
2014-04-07 10:00:00,13.44,13.51,13.43,13.51,356000.0,13.44,13.51,13.43,13.51,356000.0
2014-04-07 10:10:00,13.51,13.54,13.47,13.5,213900.0,13.51,13.54,13.47,13.5,213900.0
2014-04-07 10:20:00,13.49,13.49,13.43,13.43,242200.0,13.49,13.49,13.43,13.43,242200.0
2014-04-07 10:30:00,13.43,13.49,13.41,13.43,148400.0,13.43,13.49,13.41,13.43,148400.0
2014-04-07 10:40:00,13.43,13.45,13.38,13.4,378300.0,13.43,13.45,13.38,13.4,378300.0
2014-04-07 10:50:00,13.4,13.42,13.37,13.42,210300.0,13.4,13.42,13.37,13.42,210300.0
2014-04-07 11:00:00,13.42,13.47,13.39,13.43,164100.0,13.42,13.47,13.39,13.43,164100.0
2014-04-07 11:10:00,13.43,13.44,13.39,13.42,157600.0,13.43,13.44,13.39,13.42,157600.0
2014-04-07 11:20:00,13.41,13.41,13.35,13.37,185800.0,13.41,13.41,13.35,13.37,185800.0
2014-04-07 11:30:00,13.37,13.43,13.35,13.38,149800.0,13.37,13.43,13.35,13.38,149800.0
2014-04-07 11:40:00,13.38,13.38,13.34,13.34,113600.0,13.38,13.38,13.34,13.34,113600.0
2014-04-07 11:50:00,13.35,13.35,13.29,13.3,92900.0,13.35,13.35,13.29,13.3,92900.0
2014-04-07 12:00:00,13.29,13.33,13.28,13.29,124700.0,13.29,13.33,13.28,13.29,124700.0
2014-04-07 12:10:00,13.29,13.3,13.26,13.27,130800.0,13.29,13.3,13.26,13.27,130800.0
2014-04-07 12:20:00,13.27,13.33,13.27,13.33,178800.0,13.27,13.33,13.27,13.33,178800.0
2014-04-07 12:30:00,13.32,13.36,13.29,13.35,139900.0,13.32,13.36,13.29,13.35,139900.0
2014-04-07 12:40:00,13.35,13.35,13.3,13.32,162400.0,13.35,13.35,13.3,13.32,162400.0
2014-04-07 12:50:00,13.32,13.36,13.31,13.35,125800.0,13.32,13.36,13.31,13.35,125800.0
2014-04-07 13:00:00,13.35,13.36,13.29,13.3,116200.0,13.35,13.36,13.29,13.3,116200.0
2014-04-07 13:10:00,13.31,13.31,13.29,13.29,80200.0,13.31,13.31,13.29,13.29,80200.0
2014-04-07 13:20:00,13.29,13.34,13.29,13.3,135600.0,13.29,13.34,13.29,13.3,135600.0
2014-04-07 13:30:00,13.31,13.31,13.26,13.26,90900.0,13.31,13.31,13.26,13.26,90900.0
2014-04-07 13:40:00,13.26,13.3,13.26,13.29,119000.0,13.26,13.3,13.26,13.29,119000.0
2014-04-07 13:50:00,13.29,13.29,13.26,13.27,76300.0,13.29,13.29,13.26,13.27,76300.0
2014-04-07 14:00:00,13.27,13.29,13.25,13.25,131100.0,13.27,13.29,13.25,13.25,131100.0
2014-04-07 14:10:00,13.26,13.27,13.21,13.23,331300.0,13.26,13.27,13.21,13.23,331300.0
2014-04-07 14:20:00,13.23,13.23,13.19,13.21,158000.0,13.23,13.23,13.19,13.21,158000.0
2014-04-07 14:30:00,13.2,13.21,13.16,13.19,414100.0,13.2,13.21,13.16,13.19,414100.0
2014-04-07 14:40:00,13.19,13.23,13.18,13.22,248600.0,13.19,13.23,13.18,13.22,248600.0
2014-04-07 14:50:00,13.21,13.24,13.21,13.23,194100.0,13.21,13.24,13.21,13.23,194100.0
2014-04-07 15:00:00,13.23,13.25,13.19,13.25,384100.0,13.23,13.25,13.19,13.25,384100.0
2014-04-07 15:10:00,13.25,13.3,13.24,13.3,134600.0,13.25,13.3,13.24,13.3,134600.0
2014-04-07 15:20:00,13.3,13.32,13.28,13.31,159300.0,13.3,13.32,13.28,13.31,159300.0
2014-04-07 15:30:00,13.31,13.32,13.27,13.28,350200.0,13.31,13.32,13.27,13.28,350200.0
2014-04-07 15:40:00,13.28,13.28,13.24,13.24,357600.0,13.28,13.28,13.24,13.24,357600.0
2014-04-07 15:50:00,13.24,13.25,13.21,13.21,770300.0,13.24,13.25,13.21,13.21,770300.0
2014-04-08 09:30:00,13.18,13.2,13.08,13.16,226100.0,13.18,13.2,13.08,13.16,226100.0
2014-04-08 09:40:00,13.16,13.18,13.1,13.11,171600.0,13.16,13.18,13.1,13.11,171600.0
2014-04-08 09:50:00,13.1,13.1,13.03,13.03,269000.0,13.1,13.1,13.03,13.03,269000.0
2014-04-08 10:00:00,13.02,13.08,13.02,13.08,234800.0,13.02,13.08,13.02,13.08,234800.0
2014-04-08 10:10:00,13.08,13.08,13.02,13.02,132100.0,13.08,13.08,13.02,13.02,132100.0
2014-04-08 10:20:00,13.02,13.02,12.87,12.89,473500.0,13.02,13.02,12.87,12.89,473500.0
2014-04-08 10:30:00,12.89,12.93,12.88,12.9,400500.0,12.89,12.93,12.88,12.9,400500.0
2014-04-08 10:40:00,12.9,12.91,12.85,12.88,205400.0,12.9,12.91,12.85,12.88,205400.0
2014-04-08 10:50:00,12.88,12.96,12.88,12.95,393700.0,12.88,12.96,12.88,12.95,393700.0
2014-04-08 11:00:00,12.94,13.03,12.93,13.03,308300.0,12.94,13.03,12.93,13.03,308300.0
2014-04-08 11:10:00,13.03,13.11,13.01,13.1,180400.0,13.03,13.11,13.01,13.1,180400.0
2014-04-08 11:20:00,13.09,13.12,13.08,13.09,154800.0,13.09,13.12,13.08,13.09,154800.0
2014-04-08 11:30:00,13.09,13.1,13.03,13.04,122600.0,13.09,13.1,13.03,13.04,122600.0
2014-04-08 11:40:00,13.03,13.07,13.02,13.04,113000.0,13.03,13.07,13.02,13.04,113000.0
2014-04-08 11:50:00,13.04,13.06,13.02,13.04,129100.0,13.04,13.06,13.02,13.04,129100.0
2014-04-08 12:00:00,13.04,13.07,13.03,13.06,146300.0,13.04,13.07,13.03,13.06,146300.0
2014-04-08 12:10:00,13.06,13.1,13.06,13.08,102300.0,13.06,13.1,13.06,13.08,102300.0
2014-04-08 12:20:00,13.09,13.09,13.07,13.09,90300.0,13.09,13.09,13.07,13.09,90300.0
2014-04-08 12:30:00,13.09,13.1,13.07,13.08,75700.0,13.09,13.1,13.07,13.08,75700.0
2014-04-08 12:40:00,13.08,13.09,13.06,13.07,94700.0,13.08,13.09,13.06,13.07,94700.0
2014-04-08 12:50:00,13.06,13.07,13.05,13.06,56400.0,13.06,13.07,13.05,13.06,56400.0
2014-04-08 13:00:00,13.06,13.08,13.05,13.06,85100.0,13.06,13.08,13.05,13.06,85100.0
2014-04-08 13:10:00,13.05,13.09,13.05,13.08,93200.0,13.05,13.09,13.05,13.08,93200.0
2014-04-08 13:20:00,13.08,13.12,13.08,13.11,109100.0,13.08,13.12,13.08,13.11,109100.0
2014-04-08 13:30:00,13.11,13.11,13.08,13.1,139400.0,13.11,13.11,13.08,13.1,139400.0
2014-04-08 13:40:00,13.1,13.11,13.07,13.1,99800.0,13.1,13.11,13.07,13.1,99800.0
2014-04-08 13:50:00,13.1,13.11,13.09,13.1,131700.0,13.1,13.11,13.09,13.1,131700.0
2014-04-08 14:00:00,13.11,13.11,13.04,13.04,118700.0,13.11,13.11,13.04,13.04,118700.0
2014-04-08 14:10:00,13.04,13.05,12.98,12.98,444000.0,13.04,13.05,12.98,12.98,444000.0
2014-04-08 14:20:00,12.98,12.99,12.94,12.96,576100.0,12.98,12.99,12.94,12.96,576100.0
2014-04-08 14:30:00,12.96,12.98,12.94,12.95,125500.0,12.96,12.98,12.94,12.95,125500.0
2014-04-08 14:40:00,12.95,12.97,12.93,12.96,191800.0,12.95,12.97,12.93,12.96,191800.0
2014-04-08 14:50:00,12.95,12.96,12.94,12.95,130700.0,12.95,12.96,12.94,12.95,130700.0
2014-04-08 15:00:00,12.96,12.98,12.95,12.95,233800.0,12.96,12.98,12.95,12.95,233800.0
2014-04-08 15:10:00,12.96,12.98,12.93,12.95,222600.0,12.96,12.98,12.93,12.95,222600.0
2014-04-08 15:20:00,12.94,12.95,12.93,12.93,121800.0,12.94,12.95,12.93,12.93,121800.0
2014-04-08 15:30:00,12.93,12.94,12.92,12.94,384200.0,12.93,12.94,12.92,12.94,384200.0
2014-04-08 15:40:00,12.94,12.95,12.92,12.92,535600.0,12.94,12.95,12.92,12.92,535600.0
2014-04-08 15:50:00,12.92,12.93,12.9,12.91,738800.0,12.92,12.93,12.9,12.91,738800.0
2014-04-09 09:30:00,12.98,13.01,12.91,12.96,306100.0,12.98,13.01,12.91,12.96,306100.0
2014-04-09 09:40:00,12.96,12.98,12.92,12.93,186100.0,12.96,12.98,12.92,12.93,186100.0
2014-04-09 09:50:00,12.93,12.99,12.92,12.95,971700.0,12.93,12.99,12.92,12.95,971700.0
2014-04-09 10:00:00,12.94,12.97,12.9,12.91,220800.0,12.94,12.97,12.9,12.91,220800.0
2014-04-09 10:10:00,12.92,12.95,12.88,12.94,352600.0,12.92,12.95,12.88,12.94,352600.0
2014-04-09 10:20:00,12.94,12.98,12.92,12.95,523500.0,12.94,12.98,12.92,12.95,523500.0
2014-04-09 10:30:00,12.95,13.0,12.95,13.0,154900.0,12.95,13.0,12.95,13.0,154900.0
2014-04-09 10:40:00,13.0,13.01,12.98,13.0,157300.0,13.0,13.01,12.98,13.0,157300.0
2014-04-09 10:50:00,13.0,13.02,12.98,13.02,143100.0,13.0,13.02,12.98,13.02,143100.0
2014-04-09 11:00:00,13.01,13.03,12.99,13.03,472500.0,13.01,13.03,12.99,13.03,472500.0
2014-04-09 11:10:00,13.03,13.08,13.02,13.06,437400.0,13.03,13.08,13.02,13.06,437400.0
2014-04-09 11:20:00,13.06,13.12,13.05,13.12,639700.0,13.06,13.12,13.05,13.12,639700.0
2014-04-09 11:30:00,13.12,13.16,13.11,13.16,228200.0,13.12,13.16,13.11,13.16,228200.0
2014-04-09 11:40:00,13.16,13.24,13.16,13.23,431100.0,13.16,13.24,13.16,13.23,431100.0
2014-04-09 11:50:00,13.24,13.28,13.23,13.27,397200.0,13.24,13.28,13.23,13.27,397200.0
2014-04-09 12:00:00,13.28,13.33,13.26,13.32,334900.0,13.28,13.33,13.26,13.32,334900.0
2014-04-09 12:10:00,13.32,13.33,13.28,13.33,175300.0,13.32,13.33,13.28,13.33,175300.0
2014-04-09 12:20:00,13.33,13.38,13.33,13.37,209500.0,13.33,13.38,13.33,13.37,209500.0
2014-04-09 12:30:00,13.37,13.38,13.31,13.31,242200.0,13.37,13.38,13.31,13.31,242200.0
2014-04-09 12:40:00,13.31,13.35,13.29,13.33,210000.0,13.31,13.35,13.29,13.33,210000.0
2014-04-09 12:50:00,13.34,13.37,13.33,13.35,290500.0,13.34,13.37,13.33,13.35,290500.0
2014-04-09 13:00:00,13.35,13.43,13.35,13.42,402900.0,13.35,13.43,13.35,13.42,402900.0
2014-04-09 13:10:00,13.42,13.43,13.41,13.43,234900.0,13.42,13.43,13.41,13.43,234900.0
2014-04-09 13:20:00,13.42,13.44,13.4,13.41,520600.0,13.42,13.44,13.4,13.41,520600.0
2014-04-09 13:30:00,13.41,13.44,13.41,13.41,635200.0,13.41,13.44,13.41,13.41,635200.0
2014-04-09 13:40:00,13.42,13.45,13.4,13.41,215500.0,13.42,13.45,13.4,13.41,215500.0
2014-04-09 13:50:00,13.41,13.43,13.4,13.41,155600.0,13.41,13.43,13.4,13.41,155600.0
2014-04-09 14:00:00,13.41,13.51,13.41,13.51,367800.0,13.41,13.51,13.41,13.51,367800.0
2014-04-09 14:10:00,13.51,13.55,13.47,13.53,319100.0,13.51,13.55,13.47,13.53,319100.0
2014-04-09 14:20:00,13.54,13.57,13.53,13.57,377100.0,13.54,13.57,13.53,13.57,377100.0
2014-04-09 14:30:00,13.57,13.59,13.55,13.57,241000.0,13.57,13.59,13.55,13.57,241000.0
2014-04-09 14:40:00,13.57,13.57,13.52,13.52,220000.0,13.57,13.57,13.52,13.52,220000.0
2014-04-09 14:50:00,13.52,13.54,13.51,13.53,135500.0,13.52,13.54,13.51,13.53,135500.0
2014-04-09 15:00:00,13.52,13.55,13.51,13.54,244000.0,13.52,13.55,13.51,13.54,244000.0
2014-04-09 15:10:00,13.54,13.55,13.5,13.53,271800.0,13.54,13.55,13.5,13.53,271800.0
2014-04-09 15:20:00,13.53,13.54,13.51,13.52,241900.0,13.53,13.54,13.51,13.52,241900.0
2014-04-09 15:30:00,13.53,13.56,13.51,13.53,525200.0,13.53,13.56,13.51,13.53,525200.0
2014-04-09 15:40:00,13.53,13.55,13.52,13.54,835400.0,13.53,13.55,13.52,13.54,835400.0
2014-04-09 15:50:00,13.54,13.54,13.52,13.53,1045600.0,13.54,13.54,13.52,13.53,1045600.0
2014-04-10 09:30:00,13.53,13.59,13.44,13.46,272800.0,13.53,13.59,13.44,13.46,272800.0
2014-04-10 09:40:00,13.46,13.49,13.39,13.39,256500.0,13.46,13.49,13.39,13.39,256500.0
2014-04-10 09:50:00,13.38,13.4,13.33,13.4,183100.0,13.38,13.4,13.33,13.4,183100.0
2014-04-10 10:00:00,13.4,13.41,13.31,13.35,186300.0,13.4,13.41,13.31,13.35,186300.0
2014-04-10 10:10:00,13.34,13.38,13.27,13.29,425900.0,13.34,13.38,13.27,13.29,425900.0
2014-04-10 10:20:00,13.29,13.35,13.29,13.34,109000.0,13.29,13.35,13.29,13.34,109000.0
2014-04-10 10:30:00,13.34,13.36,13.32,13.34,131200.0,13.34,13.36,13.32,13.34,131200.0
2014-04-10 10:40:00,13.34,13.34,13.26,13.27,128200.0,13.34,13.34,13.26,13.27,128200.0
2014-04-10 10:50:00,13.26,13.28,13.24,13.24,143200.0,13.26,13.28,13.24,13.24,143200.0
2014-04-10 11:00:00,13.24,13.24,13.19,13.2,150000.0,13.24,13.24,13.19,13.2,150000.0
2014-04-10 11:10:00,13.2,13.24,13.18,13.2,153200.0,13.2,13.24,13.18,13.2,153200.0
2014-04-10 11:20:00,13.2,13.21,13.14,13.15,139700.0,13.2,13.21,13.14,13.15,139700.0
2014-04-10 11:30:00,13.15,13.18,13.11,13.11,187400.0,13.15,13.18,13.11,13.11,187400.0
2014-04-10 11:40:00,13.11,13.13,13.08,13.11,419600.0,13.11,13.13,13.08,13.11,419600.0
2014-04-10 11:50:00,13.12,13.12,13.06,13.07,123800.0,13.12,13.12,13.06,13.07,123800.0
2014-04-10 12:00:00,13.07,13.08,13.01,13.02,372800.0,13.07,13.08,13.01,13.02,372800.0
2014-04-10 12:10:00,13.02,13.03,12.96,13.01,285000.0,13.02,13.03,12.96,13.01,285000.0
2014-04-10 12:20:00,13.01,13.05,13.0,13.03,200700.0,13.01,13.05,13.0,13.03,200700.0
2014-04-10 12:30:00,13.03,13.05,13.01,13.02,219700.0,13.03,13.05,13.01,13.02,219700.0
2014-04-10 12:40:00,13.03,13.04,13.0,13.03,133200.0,13.03,13.04,13.0,13.03,133200.0
2014-04-10 12:50:00,13.03,13.04,12.98,12.98,115100.0,13.03,13.04,12.98,12.98,115100.0
2014-04-10 13:00:00,12.98,13.01,12.97,13.0,114000.0,12.98,13.01,12.97,13.0,114000.0
2014-04-10 13:10:00,13.0,13.02,12.96,12.96,190200.0,13.0,13.02,12.96,12.96,190200.0
2014-04-10 13:20:00,12.96,12.97,12.92,12.94,266800.0,12.96,12.97,12.92,12.94,266800.0
2014-04-10 13:30:00,12.95,12.95,12.92,12.93,144900.0,12.95,12.95,12.92,12.93,144900.0
2014-04-10 13:40:00,12.92,12.93,12.91,12.92,151900.0,12.92,12.93,12.91,12.92,151900.0
2014-04-10 13:50:00,12.92,12.96,12.88,12.96,448300.0,12.92,12.96,12.88,12.96,448300.0
2014-04-10 14:00:00,12.96,12.98,12.94,12.98,210000.0,12.96,12.98,12.94,12.98,210000.0
2014-04-10 14:10:00,12.98,13.0,12.98,13.0,276300.0,12.98,13.0,12.98,13.0,276300.0
2014-04-10 14:20:00,13.0,13.0,12.96,12.99,288300.0,13.0,13.0,12.96,12.99,288300.0
2014-04-10 14:30:00,12.98,13.0,12.96,12.99,291100.0,12.98,13.0,12.96,12.99,291100.0
2014-04-10 14:40:00,12.99,13.0,12.96,12.97,422400.0,12.99,13.0,12.96,12.97,422400.0
2014-04-10 14:50:00,12.97,12.99,12.96,12.98,273600.0,12.97,12.99,12.96,12.98,273600.0
2014-04-10 15:00:00,12.97,12.98,12.9,12.91,359200.0,12.97,12.98,12.9,12.91,359200.0
2014-04-10 15:10:00,12.91,12.94,12.9,12.93,272200.0,12.91,12.94,12.9,12.93,272200.0
2014-04-10 15:20:00,12.93,12.95,12.92,12.95,357600.0,12.93,12.95,12.92,12.95,357600.0
2014-04-10 15:30:00,12.94,12.95,12.9,12.95,480200.0,12.94,12.95,12.9,12.95,480200.0
2014-04-10 15:40:00,12.95,12.98,12.93,12.96,515000.0,12.95,12.98,12.93,12.96,515000.0
2014-04-10 15:50:00,12.97,12.97,12.92,12.92,852500.0,12.97,12.97,12.92,12.92,852500.0
2014-04-11 09:30:00,12.81,12.82,12.6,12.64,900800.0,12.81,12.82,12.6,12.64,900800.0
2014-04-11 09:40:00,12.65,12.84,12.65,12.75,1224000.0,12.65,12.84,12.65,12.75,1224000.0
2014-04-11 09:50:00,12.74,12.75,12.65,12.66,694000.0,12.74,12.75,12.65,12.66,694000.0
2014-04-11 10:00:00,12.65,12.67,12.6,12.61,352200.0,12.65,12.67,12.6,12.61,352200.0
2014-04-11 10:10:00,12.61,12.64,12.58,12.58,375100.0,12.61,12.64,12.58,12.58,375100.0
2014-04-11 10:20:00,12.59,12.63,12.57,12.61,250500.0,12.59,12.63,12.57,12.61,250500.0
2014-04-11 10:30:00,12.6,12.68,12.58,12.64,263300.0,12.6,12.68,12.58,12.64,263300.0
2014-04-11 10:40:00,12.63,12.72,12.63,12.67,388800.0,12.63,12.72,12.63,12.67,388800.0
2014-04-11 10:50:00,12.67,12.79,12.66,12.74,896100.0,12.67,12.79,12.66,12.74,896100.0
2014-04-11 11:00:00,12.74,12.74,12.69,12.7,166000.0,12.74,12.74,12.69,12.7,166000.0
2014-04-11 11:10:00,12.69,12.71,12.64,12.65,1763000.0,12.69,12.71,12.64,12.65,1763000.0
2014-04-11 11:20:00,12.64,12.67,12.61,12.64,1033200.0,12.64,12.67,12.61,12.64,1033200.0
2014-04-11 11:30:00,12.64,12.65,12.59,12.61,722000.0,12.64,12.65,12.59,12.61,722000.0
2014-04-11 11:40:00,12.61,12.61,12.48,12.49,739600.0,12.61,12.61,12.48,12.49,739600.0
2014-04-11 11:50:00,12.49,12.65,12.48,12.63,1600300.0,12.49,12.65,12.48,12.63,1600300.0
2014-04-11 12:00:00,12.64,12.67,12.64,12.67,335600.0,12.64,12.67,12.64,12.67,335600.0
2014-04-11 12:10:00,12.66,12.68,12.63,12.67,171600.0,12.66,12.68,12.63,12.67,171600.0
2014-04-11 12:20:00,12.66,12.66,12.64,12.65,1127700.0,12.66,12.66,12.64,12.65,1127700.0
2014-04-11 12:30:00,12.64,12.65,12.58,12.61,170400.0,12.64,12.65,12.58,12.61,170400.0
2014-04-11 12:40:00,12.62,12.65,12.61,12.63,100800.0,12.62,12.65,12.61,12.63,100800.0
2014-04-11 12:50:00,12.63,12.63,12.59,12.63,100900.0,12.63,12.63,12.59,12.63,100900.0
2014-04-11 13:00:00,12.63,12.63,12.55,12.56,114200.0,12.63,12.63,12.55,12.56,114200.0
2014-04-11 13:10:00,12.56,12.59,12.55,12.56,160000.0,12.56,12.59,12.55,12.56,160000.0
2014-04-11 13:20:00,12.55,12.59,12.53,12.59,209200.0,12.55,12.59,12.53,12.59,209200.0
2014-04-11 13:30:00,12.59,12.61,12.56,12.6,1148900.0,12.59,12.61,12.56,12.6,1148900.0
2014-04-11 13:40:00,12.6,12.62,12.58,12.6,917300.0,12.6,12.62,12.58,12.6,917300.0
2014-04-11 13:50:00,12.6,12.62,12.58,12.6,763800.0,12.6,12.62,12.58,12.6,763800.0
2014-04-11 14:00:00,12.6,12.64,12.59,12.63,375700.0,12.6,12.64,12.59,12.63,375700.0
2014-04-11 14:10:00,12.63,12.63,12.6,12.61,232600.0,12.63,12.63,12.6,12.61,232600.0
2014-04-11 14:20:00,12.61,12.66,12.6,12.66,951600.0,12.61,12.66,12.6,12.66,951600.0
2014-04-11 14:30:00,12.66,12.68,12.64,12.65,268900.0,12.66,12.68,12.64,12.65,268900.0
2014-04-11 14:40:00,12.65,12.66,12.62,12.63,704200.0,12.65,12.66,12.62,12.63,704200.0
2014-04-11 14:50:00,12.63,12.66,12.63,12.64,304000.0,12.63,12.66,12.63,12.64,304000.0
2014-04-11 15:00:00,12.65,12.65,12.62,12.65,318500.0,12.65,12.65,12.62,12.65,318500.0
2014-04-11 15:10:00,12.65,12.67,12.63,12.65,566400.0,12.65,12.67,12.63,12.65,566400.0
2014-04-11 15:20:00,12.65,12.67,12.64,12.66,216800.0,12.65,12.67,12.64,12.66,216800.0
2014-04-11 15:30:00,12.66,12.68,12.64,12.68,537200.0,12.66,12.68,12.64,12.68,537200.0
2014-04-11 15:40:00,12.68,12.7,12.64,12.66,590000.0,12.68,12.7,12.64,12.66,590000.0
2014-04-11 15:50:00,12.66,12.7,12.62,12.69,2341000.0,12.66,12.7,12.62,12.69,2341000.0
2014-04-14 09:30:00,13.0,13.14,12.98,13.1,653700.0,13.0,13.14,12.98,13.1,653700.0
2014-04-14 09:40:00,13.09,13.2,13.09,13.16,1379900.0,13.09,13.2,13.09,13.16,1379900.0
2014-04-14 09:50:00,13.16,13.22,13.15,13.19,515600.0,13.16,13.22,13.15,13.19,515600.0
2014-04-14 10:00:00,13.2,13.24,13.17,13.23,459300.0,13.2,13.24,13.17,13.23,459300.0
2014-04-14 10:10:00,13.23,13.24,13.18,13.18,1009600.0,13.23,13.24,13.18,13.18,1009600.0
2014-04-14 10:20:00,13.18,13.19,13.08,13.09,414600.0,13.18,13.19,13.08,13.09,414600.0
2014-04-14 10:30:00,13.09,13.12,13.06,13.12,661300.0,13.09,13.12,13.06,13.12,661300.0
2014-04-14 10:40:00,13.13,13.22,13.12,13.18,462500.0,13.13,13.22,13.12,13.18,462500.0
2014-04-14 10:50:00,13.18,13.2,13.17,13.18,217900.0,13.18,13.2,13.17,13.18,217900.0
2014-04-14 11:00:00,13.18,13.18,13.14,13.15,163200.0,13.18,13.18,13.14,13.15,163200.0
2014-04-14 11:10:00,13.15,13.18,13.13,13.18,462500.0,13.15,13.18,13.13,13.18,462500.0
2014-04-14 11:20:00,13.18,13.26,13.17,13.23,317600.0,13.18,13.26,13.17,13.23,317600.0
2014-04-14 11:30:00,13.23,13.24,13.2,13.23,180000.0,13.23,13.24,13.2,13.23,180000.0
2014-04-14 11:40:00,13.22,13.23,13.19,13.23,200100.0,13.22,13.23,13.19,13.23,200100.0
2014-04-14 11:50:00,13.23,13.24,13.2,13.22,134100.0,13.23,13.24,13.2,13.22,134100.0
2014-04-14 12:00:00,13.21,13.24,13.2,13.22,206000.0,13.21,13.24,13.2,13.22,206000.0
2014-04-14 12:10:00,13.21,13.28,13.21,13.27,270300.0,13.21,13.28,13.21,13.27,270300.0
2014-04-14 12:20:00,13.27,13.28,13.25,13.27,124400.0,13.27,13.28,13.25,13.27,124400.0
2014-04-14 12:30:00,13.27,13.29,13.26,13.28,166900.0,13.27,13.29,13.26,13.28,166900.0
2014-04-14 12:40:00,13.27,13.28,13.25,13.26,192800.0,13.27,13.28,13.25,13.26,192800.0
2014-04-14 12:50:00,13.26,13.26,13.2,13.2,308100.0,13.26,13.26,13.2,13.2,308100.0
2014-04-14 13:00:00,13.21,13.24,13.18,13.23,286300.0,13.21,13.24,13.18,13.23,286300.0
2014-04-14 13:10:00,13.22,13.22,13.18,13.19,145400.0,13.22,13.22,13.18,13.19,145400.0
2014-04-14 13:20:00,13.2,13.2,13.17,13.18,161100.0,13.2,13.2,13.17,13.18,161100.0
2014-04-14 13:30:00,13.18,13.21,13.17,13.21,108500.0,13.18,13.21,13.17,13.21,108500.0
2014-04-14 13:40:00,13.21,13.21,13.18,13.18,222400.0,13.21,13.21,13.18,13.18,222400.0
2014-04-14 13:50:00,13.18,13.19,13.16,13.18,119000.0,13.18,13.19,13.16,13.18,119000.0
2014-04-14 14:00:00,13.17,13.21,13.16,13.21,166900.0,13.17,13.21,13.16,13.21,166900.0
2014-04-14 14:10:00,13.21,13.21,13.17,13.17,250500.0,13.21,13.21,13.17,13.17,250500.0
2014-04-14 14:20:00,13.17,13.18,13.16,13.18,489100.0,13.17,13.18,13.16,13.18,489100.0
2014-04-14 14:30:00,13.18,13.22,13.16,13.21,349100.0,13.18,13.22,13.16,13.21,349100.0
2014-04-14 14:40:00,13.2,13.26,13.2,13.26,242100.0,13.2,13.26,13.2,13.26,242100.0
2014-04-14 14:50:00,13.26,13.28,13.25,13.26,419600.0,13.26,13.28,13.25,13.26,419600.0
2014-04-14 15:00:00,13.25,13.27,13.2,13.21,440400.0,13.25,13.27,13.2,13.21,440400.0
2014-04-14 15:10:00,13.21,13.21,13.15,13.2,408200.0,13.21,13.21,13.15,13.2,408200.0
2014-04-14 15:20:00,13.2,13.22,13.19,13.22,1607500.0,13.2,13.22,13.19,13.22,1607500.0
2014-04-14 15:30:00,13.22,13.28,13.22,13.28,501600.0,13.22,13.28,13.22,13.28,501600.0
2014-04-14 15:40:00,13.28,13.3,13.25,13.29,547800.0,13.28,13.3,13.25,13.29,547800.0
2014-04-14 15:50:00,13.29,13.32,13.28,13.3,983900.0,13.29,13.32,13.28,13.3,983900.0
2014-04-15 09:30:00,13.22,13.41,13.21,13.4,374500.0,13.22,13.41,13.21,13.4,374500.0
2014-04-15 09:40:00,13.4,13.43,13.36,13.41,185100.0,13.4,13.43,13.36,13.41,185100.0
2014-04-15 09:50:00,13.41,13.42,13.33,13.35,165200.0,13.41,13.42,13.33,13.35,165200.0
2014-04-15 10:00:00,13.35,13.38,13.32,13.33,196200.0,13.35,13.38,13.32,13.33,196200.0
2014-04-15 10:10:00,13.34,13.36,13.29,13.29,257300.0,13.34,13.36,13.29,13.29,257300.0
2014-04-15 10:20:00,13.29,13.33,13.27,13.28,337000.0,13.29,13.33,13.27,13.28,337000.0
2014-04-15 10:30:00,13.29,13.31,13.26,13.27,409800.0,13.29,13.31,13.26,13.27,409800.0
2014-04-15 10:40:00,13.27,13.29,13.27,13.29,210000.0,13.27,13.29,13.27,13.29,210000.0
2014-04-15 10:50:00,13.29,13.31,13.26,13.28,362500.0,13.29,13.31,13.26,13.28,362500.0
2014-04-15 11:00:00,13.28,13.29,13.24,13.25,508200.0,13.28,13.29,13.24,13.25,508200.0
2014-04-15 11:10:00,13.25,13.28,13.22,13.25,552800.0,13.25,13.28,13.22,13.25,552800.0
2014-04-15 11:20:00,13.25,13.29,13.22,13.22,287900.0,13.25,13.29,13.22,13.22,287900.0
2014-04-15 11:30:00,13.22,13.25,13.19,13.19,152300.0,13.22,13.25,13.19,13.19,152300.0
2014-04-15 11:40:00,13.19,13.19,13.11,13.12,269300.0,13.19,13.19,13.11,13.12,269300.0
2014-04-15 11:50:00,13.11,13.18,13.1,13.16,371400.0,13.11,13.18,13.1,13.16,371400.0
2014-04-15 12:00:00,13.17,13.17,13.12,13.13,283600.0,13.17,13.17,13.12,13.13,283600.0
2014-04-15 12:10:00,13.13,13.17,13.13,13.15,197500.0,13.13,13.17,13.13,13.15,197500.0
2014-04-15 12:20:00,13.16,13.17,13.13,13.17,221400.0,13.16,13.17,13.13,13.17,221400.0
2014-04-15 12:30:00,13.17,13.18,13.13,13.14,287700.0,13.17,13.18,13.13,13.14,287700.0
2014-04-15 12:40:00,13.15,13.15,13.06,13.06,344700.0,13.15,13.15,13.06,13.06,344700.0
2014-04-15 12:50:00,13.06,13.08,13.04,13.04,560100.0,13.06,13.08,13.04,13.04,560100.0
2014-04-15 13:00:00,13.04,13.06,13.03,13.03,540400.0,13.04,13.06,13.03,13.03,540400.0
2014-04-15 13:10:00,13.03,13.06,13.01,13.04,327300.0,13.03,13.06,13.01,13.04,327300.0
2014-04-15 13:20:00,13.05,13.05,12.97,13.02,259200.0,13.05,13.05,12.97,13.02,259200.0
2014-04-15 13:30:00,13.02,13.08,13.01,13.08,150900.0,13.02,13.08,13.01,13.08,150900.0
2014-04-15 13:40:00,13.08,13.1,13.06,13.08,151200.0,13.08,13.1,13.06,13.08,151200.0
2014-04-15 13:50:00,13.08,13.12,13.07,13.1,117700.0,13.08,13.12,13.07,13.1,117700.0
2014-04-15 14:00:00,13.11,13.16,13.1,13.15,238600.0,13.11,13.16,13.1,13.15,238600.0
2014-04-15 14:10:00,13.15,13.17,13.12,13.12,254600.0,13.15,13.17,13.12,13.12,254600.0
2014-04-15 14:20:00,13.12,13.16,13.11,13.14,116300.0,13.12,13.16,13.11,13.14,116300.0
2014-04-15 14:30:00,13.14,13.19,13.13,13.18,233600.0,13.14,13.19,13.13,13.18,233600.0
2014-04-15 14:40:00,13.19,13.24,13.17,13.2,311900.0,13.19,13.24,13.17,13.2,311900.0
2014-04-15 14:50:00,13.2,13.24,13.19,13.2,254200.0,13.2,13.24,13.19,13.2,254200.0
2014-04-15 15:00:00,13.19,13.21,13.19,13.2,272300.0,13.19,13.21,13.19,13.2,272300.0
2014-04-15 15:10:00,13.2,13.28,13.2,13.28,299900.0,13.2,13.28,13.2,13.28,299900.0
2014-04-15 15:20:00,13.28,13.33,13.27,13.33,404500.0,13.28,13.33,13.27,13.33,404500.0
2014-04-15 15:30:00,13.33,13.34,13.29,13.32,434300.0,13.33,13.34,13.29,13.32,434300.0
2014-04-15 15:40:00,13.32,13.36,13.3,13.35,747800.0,13.32,13.36,13.3,13.35,747800.0
2014-04-15 15:50:00,13.35,13.37,13.33,13.34,948000.0,13.35,13.37,13.33,13.34,948000.0
2014-04-16 09:30:00,13.57,13.64,13.44,13.44,394700.0,13.57,13.64,13.44,13.44,394700.0
2014-04-16 09:40:00,13.44,13.52,13.42,13.49,299200.0,13.44,13.52,13.42,13.49,299200.0
2014-04-16 09:50:00,13.48,13.52,13.44,13.48,209500.0,13.48,13.52,13.44,13.48,209500.0
2014-04-16 10:00:00,13.49,13.52,13.45,13.48,293200.0,13.49,13.52,13.45,13.48,293200.0
2014-04-16 10:10:00,13.48,13.51,13.43,13.45,313900.0,13.48,13.51,13.43,13.45,313900.0
2014-04-16 10:20:00,13.45,13.48,13.41,13.41,259200.0,13.45,13.48,13.41,13.41,259200.0
2014-04-16 10:30:00,13.41,13.43,13.38,13.41,187600.0,13.41,13.43,13.38,13.41,187600.0
2014-04-16 10:40:00,13.42,13.48,13.37,13.48,264200.0,13.42,13.48,13.37,13.48,264200.0
2014-04-16 10:50:00,13.47,13.51,13.47,13.48,248300.0,13.47,13.51,13.47,13.48,248300.0
2014-04-16 11:00:00,13.48,13.5,13.46,13.48,183100.0,13.48,13.5,13.46,13.48,183100.0
2014-04-16 11:10:00,13.48,13.51,13.46,13.5,245300.0,13.48,13.51,13.46,13.5,245300.0
2014-04-16 11:20:00,13.51,13.54,13.5,13.53,234200.0,13.51,13.54,13.5,13.53,234200.0
2014-04-16 11:30:00,13.53,13.55,13.44,13.44,210700.0,13.53,13.55,13.44,13.44,210700.0
2014-04-16 11:40:00,13.44,13.46,13.41,13.45,152600.0,13.44,13.46,13.41,13.45,152600.0
2014-04-16 11:50:00,13.44,13.49,13.43,13.46,184800.0,13.44,13.49,13.43,13.46,184800.0
2014-04-16 12:00:00,13.46,13.48,13.45,13.45,320600.0,13.46,13.48,13.45,13.45,320600.0
2014-04-16 12:10:00,13.46,13.46,13.41,13.42,514100.0,13.46,13.46,13.41,13.42,514100.0
2014-04-16 12:20:00,13.42,13.47,13.41,13.44,195300.0,13.42,13.47,13.41,13.44,195300.0
2014-04-16 12:30:00,13.45,13.47,13.43,13.44,127200.0,13.45,13.47,13.43,13.44,127200.0
2014-04-16 12:40:00,13.44,13.48,13.43,13.45,101900.0,13.44,13.48,13.43,13.45,101900.0
2014-04-16 12:50:00,13.45,13.48,13.4,13.4,160900.0,13.45,13.48,13.4,13.4,160900.0
2014-04-16 13:00:00,13.4,13.44,13.4,13.44,202500.0,13.4,13.44,13.4,13.44,202500.0
2014-04-16 13:10:00,13.44,13.47,13.42,13.46,111100.0,13.44,13.47,13.42,13.46,111100.0
2014-04-16 13:20:00,13.46,13.48,13.44,13.45,141800.0,13.46,13.48,13.44,13.45,141800.0
2014-04-16 13:30:00,13.46,13.46,13.42,13.46,196100.0,13.46,13.46,13.42,13.46,196100.0
2014-04-16 13:40:00,13.46,13.51,13.45,13.48,273500.0,13.46,13.51,13.45,13.48,273500.0
2014-04-16 13:50:00,13.48,13.5,13.46,13.48,409400.0,13.48,13.5,13.46,13.48,409400.0
2014-04-16 14:00:00,13.49,13.51,13.46,13.5,102800.0,13.49,13.51,13.46,13.5,102800.0
2014-04-16 14:10:00,13.51,13.52,13.45,13.48,166500.0,13.51,13.52,13.45,13.48,166500.0
2014-04-16 14:20:00,13.48,13.48,13.43,13.43,225600.0,13.48,13.48,13.43,13.43,225600.0
2014-04-16 14:30:00,13.44,13.49,13.44,13.46,116800.0,13.44,13.49,13.44,13.46,116800.0
2014-04-16 14:40:00,13.46,13.48,13.44,13.45,271400.0,13.46,13.48,13.44,13.45,271400.0
2014-04-16 14:50:00,13.46,13.46,13.42,13.42,93500.0,13.46,13.46,13.42,13.42,93500.0
2014-04-16 15:00:00,13.42,13.46,13.4,13.46,195200.0,13.42,13.46,13.4,13.46,195200.0
2014-04-16 15:10:00,13.46,13.47,13.44,13.45,187600.0,13.46,13.47,13.44,13.45,187600.0
2014-04-16 15:20:00,13.45,13.47,13.44,13.47,150500.0,13.45,13.47,13.44,13.47,150500.0
2014-04-16 15:30:00,13.47,13.48,13.44,13.48,225100.0,13.47,13.48,13.44,13.48,225100.0
2014-04-16 15:40:00,13.48,13.48,13.47,13.48,145600.0,13.48,13.48,13.47,13.48,145600.0
2014-04-16 15:50:00,13.48,13.5,13.47,13.49,736100.0,13.48,13.5,13.47,13.49,736100.0
2014-04-17 09:30:00,13.48,13.57,13.43,13.48,597500.0,13.48,13.57,13.43,13.48,597500.0
2014-04-17 09:40:00,13.48,13.53,13.48,13.51,265600.0,13.48,13.53,13.48,13.51,265600.0
2014-04-17 09:50:00,13.51,13.55,13.49,13.53,222500.0,13.51,13.55,13.49,13.53,222500.0
2014-04-17 10:00:00,13.53,13.56,13.49,13.55,229700.0,13.53,13.56,13.49,13.55,229700.0
2014-04-17 10:10:00,13.55,13.6,13.53,13.53,228800.0,13.55,13.6,13.53,13.53,228800.0
2014-04-17 10:20:00,13.53,13.65,13.53,13.65,214600.0,13.53,13.65,13.53,13.65,214600.0
2014-04-17 10:30:00,13.65,13.67,13.62,13.66,179100.0,13.65,13.67,13.62,13.66,179100.0
2014-04-17 10:40:00,13.67,13.68,13.6,13.6,129200.0,13.67,13.68,13.6,13.6,129200.0
2014-04-17 10:50:00,13.6,13.62,13.58,13.61,118900.0,13.6,13.62,13.58,13.61,118900.0
2014-04-17 11:00:00,13.6,13.62,13.6,13.62,77400.0,13.6,13.62,13.6,13.62,77400.0
2014-04-17 11:10:00,13.62,13.63,13.57,13.57,134400.0,13.62,13.63,13.57,13.57,134400.0
2014-04-17 11:20:00,13.57,13.59,13.56,13.57,81000.0,13.57,13.59,13.56,13.57,81000.0
2014-04-17 11:30:00,13.58,13.58,13.51,13.51,45000.0,13.58,13.58,13.51,13.51,45000.0
2014-04-17 11:40:00,13.52,13.52,13.48,13.48,78200.0,13.52,13.52,13.48,13.48,78200.0
2014-04-17 11:50:00,13.48,13.49,13.46,13.48,91900.0,13.48,13.49,13.46,13.48,91900.0
2014-04-17 12:00:00,13.48,13.51,13.47,13.48,95400.0,13.48,13.51,13.47,13.48,95400.0
2014-04-17 12:10:00,13.48,13.49,13.45,13.45,75400.0,13.48,13.49,13.45,13.45,75400.0
2014-04-17 12:20:00,13.45,13.5,13.45,13.49,366200.0,13.45,13.5,13.45,13.49,366200.0
2014-04-17 12:30:00,13.49,13.5,13.44,13.48,102000.0,13.49,13.5,13.44,13.48,102000.0
2014-04-17 12:40:00,13.48,13.52,13.48,13.52,61800.0,13.48,13.52,13.48,13.52,61800.0
2014-04-17 12:50:00,13.52,13.54,13.52,13.53,81100.0,13.52,13.54,13.52,13.53,81100.0
2014-04-17 13:00:00,13.54,13.56,13.53,13.53,70300.0,13.54,13.56,13.53,13.53,70300.0
2014-04-17 13:10:00,13.54,13.56,13.52,13.52,62200.0,13.54,13.56,13.52,13.52,62200.0
2014-04-17 13:20:00,13.52,13.54,13.52,13.54,26500.0,13.52,13.54,13.52,13.54,26500.0
2014-04-17 13:30:00,13.54,13.55,13.52,13.52,67700.0,13.54,13.55,13.52,13.52,67700.0
2014-04-17 13:40:00,13.52,13.54,13.52,13.52,96000.0,13.52,13.54,13.52,13.52,96000.0
2014-04-17 13:50:00,13.52,13.54,13.51,13.53,142900.0,13.52,13.54,13.51,13.53,142900.0
2014-04-17 14:00:00,13.53,13.55,13.51,13.54,187700.0,13.53,13.55,13.51,13.54,187700.0
2014-04-17 14:10:00,13.54,13.58,13.54,13.57,286600.0,13.54,13.58,13.54,13.57,286600.0
2014-04-17 14:20:00,13.57,13.6,13.57,13.59,131200.0,13.57,13.6,13.57,13.59,131200.0
2014-04-17 14:30:00,13.59,13.65,13.59,13.62,404900.0,13.59,13.65,13.59,13.62,404900.0
2014-04-17 14:40:00,13.62,13.63,13.61,13.61,156300.0,13.62,13.63,13.61,13.61,156300.0
2014-04-17 14:50:00,13.61,13.69,13.61,13.69,355900.0,13.61,13.69,13.61,13.69,355900.0
2014-04-17 15:00:00,13.68,13.71,13.67,13.67,600100.0,13.68,13.71,13.67,13.67,600100.0
2014-04-17 15:10:00,13.67,13.7,13.67,13.67,182900.0,13.67,13.7,13.67,13.67,182900.0
2014-04-17 15:20:00,13.67,13.67,13.64,13.65,135100.0,13.67,13.67,13.64,13.65,135100.0
2014-04-17 15:30:00,13.64,13.69,13.63,13.68,486700.0,13.64,13.69,13.63,13.68,486700.0
2014-04-17 15:40:00,13.67,13.69,13.64,13.65,551000.0,13.67,13.69,13.64,13.65,551000.0
2014-04-17 15:50:00,13.65,13.66,13.64,13.64,787800.0,13.65,13.66,13.64,13.64,787800.0
2014-04-21 09:30:00,13.62,13.65,13.58,13.63,139100.0,13.62,13.65,13.58,13.63,139100.0
2014-04-21 09:40:00,13.64,13.66,13.58,13.58,222600.0,13.64,13.66,13.58,13.58,222600.0
2014-04-21 09:50:00,13.58,13.6,13.56,13.59,108000.0,13.58,13.6,13.56,13.59,108000.0
2014-04-21 10:00:00,13.59,13.63,13.55,13.57,207500.0,13.59,13.63,13.55,13.57,207500.0
2014-04-21 10:10:00,13.57,13.57,13.53,13.53,86600.0,13.57,13.57,13.53,13.53,86600.0
2014-04-21 10:20:00,13.52,13.59,13.5,13.59,415800.0,13.52,13.59,13.5,13.59,415800.0
2014-04-21 10:30:00,13.59,13.61,13.52,13.56,903300.0,13.59,13.61,13.52,13.56,903300.0
2014-04-21 10:40:00,13.56,13.63,13.56,13.63,175000.0,13.56,13.63,13.56,13.63,175000.0
2014-04-21 10:50:00,13.63,13.64,13.58,13.62,185400.0,13.63,13.64,13.58,13.62,185400.0
2014-04-21 11:00:00,13.62,13.64,13.6,13.64,101900.0,13.62,13.64,13.6,13.64,101900.0
2014-04-21 11:10:00,13.64,13.71,13.64,13.7,187100.0,13.64,13.71,13.64,13.7,187100.0
2014-04-21 11:20:00,13.71,13.71,13.66,13.66,68000.0,13.71,13.71,13.66,13.66,68000.0
2014-04-21 11:30:00,13.66,13.67,13.65,13.65,69400.0,13.66,13.67,13.65,13.65,69400.0
2014-04-21 11:40:00,13.65,13.66,13.64,13.65,377300.0,13.65,13.66,13.64,13.65,377300.0
2014-04-21 11:50:00,13.65,13.7,13.65,13.69,27600.0,13.65,13.7,13.65,13.69,27600.0
2014-04-21 12:00:00,13.69,13.7,13.67,13.7,75700.0,13.69,13.7,13.67,13.7,75700.0
2014-04-21 12:10:00,13.69,13.7,13.67,13.68,141200.0,13.69,13.7,13.67,13.68,141200.0
2014-04-21 12:20:00,13.68,13.68,13.64,13.65,103300.0,13.68,13.68,13.64,13.65,103300.0
2014-04-21 12:30:00,13.65,13.66,13.62,13.62,92400.0,13.65,13.66,13.62,13.62,92400.0
2014-04-21 12:40:00,13.62,13.65,13.62,13.63,96300.0,13.62,13.65,13.62,13.63,96300.0
2014-04-21 12:50:00,13.64,13.64,13.62,13.62,49000.0,13.64,13.64,13.62,13.62,49000.0
2014-04-21 13:00:00,13.62,13.63,13.6,13.6,43700.0,13.62,13.63,13.6,13.6,43700.0
2014-04-21 13:10:00,13.6,13.62,13.6,13.61,94400.0,13.6,13.62,13.6,13.61,94400.0
2014-04-21 13:20:00,13.61,13.61,13.57,13.58,173200.0,13.61,13.61,13.57,13.58,173200.0
2014-04-21 13:30:00,13.58,13.59,13.55,13.58,153300.0,13.58,13.59,13.55,13.58,153300.0
2014-04-21 13:40:00,13.58,13.61,13.55,13.59,146700.0,13.58,13.61,13.55,13.59,146700.0
2014-04-21 13:50:00,13.59,13.61,13.58,13.58,427500.0,13.59,13.61,13.58,13.58,427500.0
2014-04-21 14:00:00,13.59,13.66,13.58,13.63,413000.0,13.59,13.66,13.58,13.63,413000.0
2014-04-21 14:10:00,13.63,13.7,13.63,13.69,228400.0,13.63,13.7,13.63,13.69,228400.0
2014-04-21 14:20:00,13.7,13.7,13.67,13.67,121300.0,13.7,13.7,13.67,13.67,121300.0
2014-04-21 14:30:00,13.67,13.68,13.63,13.64,201100.0,13.67,13.68,13.63,13.64,201100.0
2014-04-21 14:40:00,13.64,13.66,13.64,13.66,96100.0,13.64,13.66,13.64,13.66,96100.0
2014-04-21 14:50:00,13.65,13.66,13.65,13.66,56300.0,13.65,13.66,13.65,13.66,56300.0
2014-04-21 15:00:00,13.65,13.66,13.62,13.65,545600.0,13.65,13.66,13.62,13.65,545600.0
2014-04-21 15:10:00,13.65,13.67,13.64,13.66,270500.0,13.65,13.67,13.64,13.66,270500.0
2014-04-21 15:20:00,13.66,13.68,13.65,13.68,115600.0,13.66,13.68,13.65,13.68,115600.0
2014-04-21 15:30:00,13.68,13.69,13.66,13.69,507700.0,13.68,13.69,13.66,13.69,507700.0
2014-04-21 15:40:00,13.69,13.7,13.67,13.7,620900.0,13.69,13.7,13.67,13.7,620900.0
2014-04-21 15:50:00,13.7,13.72,13.69,13.71,493100.0,13.7,13.72,13.69,13.71,493100.0
2014-04-22 09:30:00,13.75,13.75,13.67,13.73,266900.0,13.75,13.75,13.67,13.73,266900.0
2014-04-22 09:40:00,13.72,13.72,13.63,13.65,128800.0,13.72,13.72,13.63,13.65,128800.0
2014-04-22 09:50:00,13.64,13.69,13.64,13.67,71900.0,13.64,13.69,13.64,13.67,71900.0
2014-04-22 10:00:00,13.67,13.72,13.66,13.71,162700.0,13.67,13.72,13.66,13.71,162700.0
2014-04-22 10:10:00,13.7,13.73,13.68,13.7,446400.0,13.7,13.73,13.68,13.7,446400.0
2014-04-22 10:20:00,13.7,13.73,13.69,13.73,160100.0,13.7,13.73,13.69,13.73,160100.0
2014-04-22 10:30:00,13.72,13.74,13.71,13.71,189400.0,13.72,13.74,13.71,13.71,189400.0
2014-04-22 10:40:00,13.71,13.74,13.7,13.74,132200.0,13.71,13.74,13.7,13.74,132200.0
2014-04-22 10:50:00,13.73,13.75,13.73,13.73,191400.0,13.73,13.75,13.73,13.73,191400.0
2014-04-22 11:00:00,13.73,13.76,13.72,13.72,110400.0,13.73,13.76,13.72,13.72,110400.0
2014-04-22 11:10:00,13.72,13.73,13.69,13.71,244500.0,13.72,13.73,13.69,13.71,244500.0
2014-04-22 11:20:00,13.7,13.72,13.7,13.71,114900.0,13.7,13.72,13.7,13.71,114900.0
2014-04-22 11:30:00,13.71,13.73,13.71,13.71,137300.0,13.71,13.73,13.71,13.71,137300.0
2014-04-22 11:40:00,13.71,13.72,13.67,13.67,144800.0,13.71,13.72,13.67,13.67,144800.0
2014-04-22 11:50:00,13.68,13.72,13.67,13.71,492200.0,13.68,13.72,13.67,13.71,492200.0
2014-04-22 12:00:00,13.71,13.72,13.7,13.71,47300.0,13.71,13.72,13.7,13.71,47300.0
2014-04-22 12:10:00,13.71,13.75,13.71,13.73,279000.0,13.71,13.75,13.71,13.73,279000.0
2014-04-22 12:20:00,13.73,13.74,13.72,13.74,57100.0,13.73,13.74,13.72,13.74,57100.0
2014-04-22 12:30:00,13.73,13.74,13.71,13.72,85200.0,13.73,13.74,13.71,13.72,85200.0
2014-04-22 12:40:00,13.71,13.74,13.7,13.7,331200.0,13.71,13.74,13.7,13.7,331200.0
2014-04-22 12:50:00,13.7,13.71,13.69,13.69,95800.0,13.7,13.71,13.69,13.69,95800.0
2014-04-22 13:00:00,13.7,13.7,13.69,13.7,49600.0,13.7,13.7,13.69,13.7,49600.0
2014-04-22 13:10:00,13.69,13.7,13.68,13.7,151000.0,13.69,13.7,13.68,13.7,151000.0
2014-04-22 13:20:00,13.7,13.73,13.69,13.72,352000.0,13.7,13.73,13.69,13.72,352000.0
2014-04-22 13:30:00,13.73,13.75,13.72,13.74,88300.0,13.73,13.75,13.72,13.74,88300.0
2014-04-22 13:40:00,13.75,13.76,13.73,13.76,305400.0,13.75,13.76,13.73,13.76,305400.0
2014-04-22 13:50:00,13.76,13.78,13.75,13.78,128000.0,13.76,13.78,13.75,13.78,128000.0
2014-04-22 14:00:00,13.78,13.78,13.76,13.77,155500.0,13.78,13.78,13.76,13.77,155500.0
2014-04-22 14:10:00,13.77,13.79,13.76,13.78,235600.0,13.77,13.79,13.76,13.78,235600.0
2014-04-22 14:20:00,13.78,13.78,13.76,13.77,149500.0,13.78,13.78,13.76,13.77,149500.0
2014-04-22 14:30:00,13.77,13.79,13.76,13.79,242900.0,13.77,13.79,13.76,13.79,242900.0
2014-04-22 14:40:00,13.79,13.79,13.78,13.79,147900.0,13.79,13.79,13.78,13.79,147900.0
2014-04-22 14:50:00,13.78,13.8,13.77,13.79,432000.0,13.78,13.8,13.77,13.79,432000.0
2014-04-22 15:00:00,13.78,13.79,13.77,13.79,208900.0,13.78,13.79,13.77,13.79,208900.0
2014-04-22 15:10:00,13.78,13.79,13.75,13.76,224100.0,13.78,13.79,13.75,13.76,224100.0
2014-04-22 15:20:00,13.76,13.78,13.75,13.76,291900.0,13.76,13.78,13.75,13.76,291900.0
2014-04-22 15:30:00,13.75,13.77,13.75,13.77,236900.0,13.75,13.77,13.75,13.77,236900.0
2014-04-22 15:40:00,13.77,13.77,13.73,13.76,617300.0,13.77,13.77,13.73,13.76,617300.0
2014-04-22 15:50:00,13.76,13.76,13.75,13.76,639800.0,13.76,13.76,13.75,13.76,639800.0
2014-04-23 09:30:00,13.8,13.82,13.7,13.73,213100.0,13.8,13.82,13.7,13.73,213100.0
2014-04-23 09:40:00,13.73,13.76,13.66,13.66,104800.0,13.73,13.76,13.66,13.66,104800.0
2014-04-23 09:50:00,13.66,13.74,13.65,13.72,242000.0,13.66,13.74,13.65,13.72,242000.0
2014-04-23 10:00:00,13.72,13.73,13.68,13.7,738900.0,13.72,13.73,13.68,13.7,738900.0
2014-04-23 10:10:00,13.69,13.72,13.67,13.68,267400.0,13.69,13.72,13.67,13.68,267400.0
2014-04-23 10:20:00,13.68,13.72,13.67,13.69,340500.0,13.68,13.72,13.67,13.69,340500.0
2014-04-23 10:30:00,13.68,13.68,13.62,13.68,184600.0,13.68,13.68,13.62,13.68,184600.0
2014-04-23 10:40:00,13.68,13.73,13.68,13.7,330100.0,13.68,13.73,13.68,13.7,330100.0
2014-04-23 10:50:00,13.7,13.72,13.69,13.7,85100.0,13.7,13.72,13.69,13.7,85100.0
2014-04-23 11:00:00,13.7,13.72,13.69,13.72,139100.0,13.7,13.72,13.69,13.72,139100.0
2014-04-23 11:10:00,13.72,13.72,13.7,13.71,72100.0,13.72,13.72,13.7,13.71,72100.0
2014-04-23 11:20:00,13.71,13.73,13.68,13.71,240800.0,13.71,13.73,13.68,13.71,240800.0
2014-04-23 11:30:00,13.71,13.76,13.71,13.76,42200.0,13.71,13.76,13.71,13.76,42200.0
2014-04-23 11:40:00,13.76,13.77,13.75,13.77,112100.0,13.76,13.77,13.75,13.77,112100.0
2014-04-23 11:50:00,13.77,13.79,13.76,13.79,325000.0,13.77,13.79,13.76,13.79,325000.0
2014-04-23 12:00:00,13.79,13.79,13.75,13.75,152100.0,13.79,13.79,13.75,13.75,152100.0
2014-04-23 12:10:00,13.75,13.78,13.75,13.76,207700.0,13.75,13.78,13.75,13.76,207700.0
2014-04-23 12:20:00,13.77,13.77,13.74,13.75,57200.0,13.77,13.77,13.74,13.75,57200.0
2014-04-23 12:30:00,13.75,13.77,13.74,13.77,56600.0,13.75,13.77,13.74,13.77,56600.0
2014-04-23 12:40:00,13.77,13.77,13.76,13.77,45000.0,13.77,13.77,13.76,13.77,45000.0
2014-04-23 12:50:00,13.77,13.77,13.75,13.77,118900.0,13.77,13.77,13.75,13.77,118900.0
2014-04-23 13:00:00,13.76,13.77,13.72,13.72,160500.0,13.76,13.77,13.72,13.72,160500.0
2014-04-23 13:10:00,13.73,13.76,13.72,13.75,217000.0,13.73,13.76,13.72,13.75,217000.0
2014-04-23 13:20:00,13.76,13.77,13.75,13.75,108200.0,13.76,13.77,13.75,13.75,108200.0
2014-04-23 13:30:00,13.75,13.76,13.75,13.75,129300.0,13.75,13.76,13.75,13.75,129300.0
2014-04-23 13:40:00,13.75,13.76,13.74,13.74,160600.0,13.75,13.76,13.74,13.74,160600.0
2014-04-23 13:50:00,13.75,13.76,13.74,13.74,100800.0,13.75,13.76,13.74,13.74,100800.0
2014-04-23 14:00:00,13.74,13.76,13.73,13.76,91700.0,13.74,13.76,13.73,13.76,91700.0
2014-04-23 14:10:00,13.76,13.76,13.75,13.76,160000.0,13.76,13.76,13.75,13.76,160000.0
2014-04-23 14:20:00,13.76,13.76,13.75,13.76,117500.0,13.76,13.76,13.75,13.76,117500.0
2014-04-23 14:30:00,13.76,13.77,13.75,13.76,276900.0,13.76,13.77,13.75,13.76,276900.0
2014-04-23 14:40:00,13.76,13.76,13.73,13.73,213900.0,13.76,13.76,13.73,13.73,213900.0
2014-04-23 14:50:00,13.73,13.73,13.72,13.72,71200.0,13.73,13.73,13.72,13.72,71200.0
2014-04-23 15:00:00,13.72,13.73,13.68,13.68,144000.0,13.72,13.73,13.68,13.68,144000.0
2014-04-23 15:10:00,13.68,13.69,13.66,13.66,264000.0,13.68,13.69,13.66,13.66,264000.0
2014-04-23 15:20:00,13.67,13.68,13.65,13.65,268500.0,13.67,13.68,13.65,13.65,268500.0
2014-04-23 15:30:00,13.66,13.7,13.65,13.7,358600.0,13.66,13.7,13.65,13.7,358600.0
2014-04-23 15:40:00,13.7,13.7,13.69,13.7,179000.0,13.7,13.7,13.69,13.7,179000.0
2014-04-23 15:50:00,13.7,13.71,13.69,13.7,648600.0,13.7,13.71,13.69,13.7,648600.0
2014-04-24 09:30:00,13.76,13.79,13.69,13.71,213100.0,13.76,13.79,13.69,13.71,213100.0
2014-04-24 09:40:00,13.71,13.71,13.56,13.59,157800.0,13.71,13.71,13.56,13.59,157800.0
2014-04-24 09:50:00,13.6,13.65,13.59,13.59,212700.0,13.6,13.65,13.59,13.59,212700.0
2014-04-24 10:00:00,13.59,13.66,13.58,13.63,560300.0,13.59,13.66,13.58,13.63,560300.0
2014-04-24 10:10:00,13.63,13.66,13.62,13.65,153000.0,13.63,13.66,13.62,13.65,153000.0
2014-04-24 10:20:00,13.66,13.73,13.66,13.71,201200.0,13.66,13.73,13.66,13.71,201200.0
2014-04-24 10:30:00,13.71,13.73,13.69,13.72,148500.0,13.71,13.73,13.69,13.72,148500.0
2014-04-24 10:40:00,13.71,13.73,13.71,13.72,109700.0,13.71,13.73,13.71,13.72,109700.0
2014-04-24 10:50:00,13.73,13.74,13.71,13.74,220500.0,13.73,13.74,13.71,13.74,220500.0
2014-04-24 11:00:00,13.74,13.77,13.73,13.73,130800.0,13.74,13.77,13.73,13.73,130800.0
2014-04-24 11:10:00,13.74,13.76,13.74,13.76,113000.0,13.74,13.76,13.74,13.76,113000.0
2014-04-24 11:20:00,13.75,13.77,13.73,13.73,114500.0,13.75,13.77,13.73,13.73,114500.0
2014-04-24 11:30:00,13.73,13.76,13.71,13.76,218000.0,13.73,13.76,13.71,13.76,218000.0
2014-04-24 11:40:00,13.76,13.77,13.75,13.76,85200.0,13.76,13.77,13.75,13.76,85200.0
2014-04-24 11:50:00,13.76,13.77,13.76,13.76,39700.0,13.76,13.77,13.76,13.76,39700.0
2014-04-24 12:00:00,13.77,13.77,13.76,13.77,242700.0,13.77,13.77,13.76,13.77,242700.0
2014-04-24 12:10:00,13.76,13.77,13.76,13.77,45000.0,13.76,13.77,13.76,13.77,45000.0
2014-04-24 12:20:00,13.76,13.77,13.76,13.77,21000.0,13.76,13.77,13.76,13.77,21000.0
2014-04-24 12:30:00,13.77,13.77,13.76,13.77,201700.0,13.77,13.77,13.76,13.77,201700.0
2014-04-24 12:40:00,13.77,13.77,13.76,13.77,154900.0,13.77,13.77,13.76,13.77,154900.0
2014-04-24 12:50:00,13.77,13.77,13.76,13.76,146700.0,13.77,13.77,13.76,13.76,146700.0
2014-04-24 13:00:00,13.77,13.77,13.71,13.73,215100.0,13.77,13.77,13.71,13.73,215100.0
2014-04-24 13:10:00,13.73,13.75,13.73,13.75,191300.0,13.73,13.75,13.73,13.75,191300.0
2014-04-24 13:20:00,13.74,13.76,13.74,13.75,39100.0,13.74,13.76,13.74,13.75,39100.0
2014-04-24 13:30:00,13.76,13.76,13.75,13.76,225800.0,13.76,13.76,13.75,13.76,225800.0
2014-04-24 13:40:00,13.76,13.77,13.74,13.75,468800.0,13.76,13.77,13.74,13.75,468800.0
2014-04-24 13:50:00,13.74,13.76,13.74,13.76,221400.0,13.74,13.76,13.74,13.76,221400.0
2014-04-24 14:00:00,13.76,13.78,13.75,13.78,320900.0,13.76,13.78,13.75,13.78,320900.0
2014-04-24 14:10:00,13.78,13.81,13.77,13.79,280300.0,13.78,13.81,13.77,13.79,280300.0
2014-04-24 14:20:00,13.78,13.79,13.76,13.77,184700.0,13.78,13.79,13.76,13.77,184700.0
2014-04-24 14:30:00,13.77,13.77,13.75,13.77,87800.0,13.77,13.77,13.75,13.77,87800.0
2014-04-24 14:40:00,13.77,13.77,13.74,13.77,100100.0,13.77,13.77,13.74,13.77,100100.0
2014-04-24 14:50:00,13.77,13.77,13.76,13.77,143300.0,13.77,13.77,13.76,13.77,143300.0
2014-04-24 15:00:00,13.77,13.81,13.76,13.8,248500.0,13.77,13.81,13.76,13.8,248500.0
2014-04-24 15:10:00,13.8,13.8,13.76,13.77,136300.0,13.8,13.8,13.76,13.77,136300.0
2014-04-24 15:20:00,13.76,13.78,13.75,13.75,131000.0,13.76,13.78,13.75,13.75,131000.0
2014-04-24 15:30:00,13.76,13.77,13.75,13.76,219300.0,13.76,13.77,13.75,13.76,219300.0
2014-04-24 15:40:00,13.76,13.76,13.74,13.75,285500.0,13.76,13.76,13.74,13.75,285500.0
2014-04-24 15:50:00,13.75,13.76,13.74,13.76,533200.0,13.75,13.76,13.74,13.76,533200.0
2014-04-25 09:30:00,13.72,13.72,13.61,13.65,150100.0,13.72,13.72,13.61,13.65,150100.0
2014-04-25 09:40:00,13.65,13.72,13.64,13.67,146000.0,13.65,13.72,13.64,13.67,146000.0
2014-04-25 09:50:00,13.67,13.71,13.65,13.67,155500.0,13.67,13.71,13.65,13.67,155500.0
2014-04-25 10:00:00,13.68,13.69,13.64,13.69,153100.0,13.68,13.69,13.64,13.69,153100.0
2014-04-25 10:10:00,13.69,13.69,13.59,13.62,432000.0,13.69,13.69,13.59,13.62,432000.0
2014-04-25 10:20:00,13.62,13.62,13.59,13.61,160100.0,13.62,13.62,13.59,13.61,160100.0
2014-04-25 10:30:00,13.61,13.61,13.51,13.54,117200.0,13.61,13.61,13.51,13.54,117200.0
2014-04-25 10:40:00,13.53,13.54,13.5,13.5,111700.0,13.53,13.54,13.5,13.5,111700.0
2014-04-25 10:50:00,13.5,13.51,13.47,13.48,165400.0,13.5,13.51,13.47,13.48,165400.0
2014-04-25 11:00:00,13.47,13.48,13.43,13.45,224300.0,13.47,13.48,13.43,13.45,224300.0
2014-04-25 11:10:00,13.44,13.46,13.43,13.43,205600.0,13.44,13.46,13.43,13.43,205600.0
2014-04-25 11:20:00,13.43,13.5,13.42,13.5,188000.0,13.43,13.5,13.42,13.5,188000.0
2014-04-25 11:30:00,13.5,13.52,13.49,13.52,177100.0,13.5,13.52,13.49,13.52,177100.0
2014-04-25 11:40:00,13.52,13.53,13.41,13.42,668200.0,13.52,13.53,13.41,13.42,668200.0
2014-04-25 11:50:00,13.42,13.46,13.4,13.44,732300.0,13.42,13.46,13.4,13.44,732300.0
2014-04-25 12:00:00,13.44,13.49,13.44,13.49,168200.0,13.44,13.49,13.44,13.49,168200.0
2014-04-25 12:10:00,13.49,13.5,13.48,13.49,132300.0,13.49,13.5,13.48,13.49,132300.0
2014-04-25 12:20:00,13.49,13.49,13.47,13.48,208200.0,13.49,13.49,13.47,13.48,208200.0
2014-04-25 12:30:00,13.48,13.5,13.46,13.49,170200.0,13.48,13.5,13.46,13.49,170200.0
2014-04-25 12:40:00,13.49,13.49,13.45,13.45,128300.0,13.49,13.49,13.45,13.45,128300.0
2014-04-25 12:50:00,13.45,13.46,13.44,13.46,90400.0,13.45,13.46,13.44,13.46,90400.0
2014-04-25 13:00:00,13.46,13.48,13.44,13.46,292100.0,13.46,13.48,13.44,13.46,292100.0
2014-04-25 13:10:00,13.47,13.47,13.43,13.44,210700.0,13.47,13.47,13.43,13.44,210700.0
2014-04-25 13:20:00,13.44,13.46,13.43,13.43,83500.0,13.44,13.46,13.43,13.43,83500.0
2014-04-25 13:30:00,13.43,13.43,13.4,13.42,183500.0,13.43,13.43,13.4,13.42,183500.0
2014-04-25 13:40:00,13.42,13.45,13.41,13.44,434000.0,13.42,13.45,13.41,13.44,434000.0
2014-04-25 13:50:00,13.44,13.45,13.42,13.44,144700.0,13.44,13.45,13.42,13.44,144700.0
2014-04-25 14:00:00,13.44,13.44,13.4,13.42,157700.0,13.44,13.44,13.4,13.42,157700.0
2014-04-25 14:10:00,13.42,13.42,13.36,13.36,252600.0,13.42,13.42,13.36,13.36,252600.0
2014-04-25 14:20:00,13.36,13.4,13.35,13.4,301000.0,13.36,13.4,13.35,13.4,301000.0
2014-04-25 14:30:00,13.4,13.42,13.37,13.41,210700.0,13.4,13.42,13.37,13.41,210700.0
2014-04-25 14:40:00,13.42,13.42,13.4,13.4,114500.0,13.42,13.42,13.4,13.4,114500.0
2014-04-25 14:50:00,13.39,13.4,13.38,13.38,67600.0,13.39,13.4,13.38,13.38,67600.0
2014-04-25 15:00:00,13.38,13.39,13.35,13.36,131700.0,13.38,13.39,13.35,13.36,131700.0
2014-04-25 15:10:00,13.35,13.36,13.33,13.36,210000.0,13.35,13.36,13.33,13.36,210000.0
2014-04-25 15:20:00,13.35,13.37,13.35,13.37,237300.0,13.35,13.37,13.35,13.37,237300.0
2014-04-25 15:30:00,13.36,13.37,13.34,13.36,612800.0,13.36,13.37,13.34,13.36,612800.0
2014-04-25 15:40:00,13.36,13.42,13.36,13.41,605000.0,13.36,13.42,13.36,13.41,605000.0
2014-04-25 15:50:00,13.41,13.41,13.38,13.39,970200.0,13.41,13.41,13.38,13.39,970200.0
2014-04-28 09:30:00,13.49,13.54,13.47,13.5,695700.0,13.49,13.54,13.47,13.5,695700.0
2014-04-28 09:40:00,13.5,13.51,13.38,13.38,484700.0,13.5,13.51,13.38,13.38,484700.0
2014-04-28 09:50:00,13.38,13.54,13.36,13.53,509800.0,13.38,13.54,13.36,13.53,509800.0
2014-04-28 10:00:00,13.54,13.58,13.51,13.58,572900.0,13.54,13.58,13.51,13.58,572900.0
2014-04-28 10:10:00,13.58,13.61,13.56,13.6,352300.0,13.58,13.61,13.56,13.6,352300.0
2014-04-28 10:20:00,13.59,13.65,13.54,13.64,613600.0,13.59,13.65,13.54,13.64,613600.0
2014-04-28 10:30:00,13.64,13.65,13.56,13.56,171100.0,13.64,13.65,13.56,13.56,171100.0
2014-04-28 10:40:00,13.56,13.57,13.54,13.54,148000.0,13.56,13.57,13.54,13.54,148000.0
2014-04-28 10:50:00,13.55,13.55,13.48,13.5,186200.0,13.55,13.55,13.48,13.5,186200.0
2014-04-28 11:00:00,13.5,13.5,13.44,13.46,154800.0,13.5,13.5,13.44,13.46,154800.0
2014-04-28 11:10:00,13.45,13.48,13.4,13.41,135100.0,13.45,13.48,13.4,13.41,135100.0
2014-04-28 11:20:00,13.4,13.41,13.34,13.34,229600.0,13.4,13.41,13.34,13.34,229600.0
2014-04-28 11:30:00,13.34,13.37,13.31,13.37,342600.0,13.34,13.37,13.31,13.37,342600.0
2014-04-28 11:40:00,13.37,13.37,13.3,13.32,389200.0,13.37,13.37,13.3,13.32,389200.0
2014-04-28 11:50:00,13.32,13.36,13.31,13.33,248200.0,13.32,13.36,13.31,13.33,248200.0
2014-04-28 12:00:00,13.33,13.35,13.32,13.32,188700.0,13.33,13.35,13.32,13.32,188700.0
2014-04-28 12:10:00,13.33,13.35,13.32,13.33,268500.0,13.33,13.35,13.32,13.33,268500.0
2014-04-28 12:20:00,13.34,13.35,13.26,13.29,373300.0,13.34,13.35,13.26,13.29,373300.0
2014-04-28 12:30:00,13.29,13.33,13.28,13.29,153700.0,13.29,13.33,13.28,13.29,153700.0
2014-04-28 12:40:00,13.29,13.32,13.29,13.29,133800.0,13.29,13.32,13.29,13.29,133800.0
2014-04-28 12:50:00,13.29,13.31,13.25,13.3,166000.0,13.29,13.31,13.25,13.3,166000.0
2014-04-28 13:00:00,13.29,13.3,13.25,13.28,221100.0,13.29,13.3,13.25,13.28,221100.0
2014-04-28 13:10:00,13.28,13.29,13.27,13.28,279200.0,13.28,13.29,13.27,13.28,279200.0
2014-04-28 13:20:00,13.28,13.28,13.25,13.26,249200.0,13.28,13.28,13.25,13.26,249200.0
2014-04-28 13:30:00,13.26,13.27,13.23,13.24,413500.0,13.26,13.27,13.23,13.24,413500.0
2014-04-28 13:40:00,13.24,13.28,13.23,13.28,197200.0,13.24,13.28,13.23,13.28,197200.0
2014-04-28 13:50:00,13.28,13.34,13.25,13.33,645200.0,13.28,13.34,13.25,13.33,645200.0
2014-04-28 14:00:00,13.33,13.37,13.29,13.37,375400.0,13.33,13.37,13.29,13.37,375400.0
2014-04-28 14:10:00,13.37,13.42,13.35,13.39,261100.0,13.37,13.42,13.35,13.39,261100.0
2014-04-28 14:20:00,13.39,13.43,13.36,13.41,313700.0,13.39,13.43,13.36,13.41,313700.0
2014-04-28 14:30:00,13.4,13.42,13.37,13.38,128600.0,13.4,13.42,13.37,13.38,128600.0
2014-04-28 14:40:00,13.38,13.43,13.35,13.43,244500.0,13.38,13.43,13.35,13.43,244500.0
2014-04-28 14:50:00,13.43,13.43,13.39,13.4,159200.0,13.43,13.43,13.39,13.4,159200.0
2014-04-28 15:00:00,13.4,13.47,13.39,13.46,232800.0,13.4,13.47,13.39,13.46,232800.0
2014-04-28 15:10:00,13.46,13.53,13.46,13.52,271400.0,13.46,13.53,13.46,13.52,271400.0
2014-04-28 15:20:00,13.52,13.56,13.51,13.56,484900.0,13.52,13.56,13.51,13.56,484900.0
2014-04-28 15:30:00,13.55,13.59,13.55,13.56,758200.0,13.55,13.59,13.55,13.56,758200.0
2014-04-28 15:40:00,13.56,13.57,13.53,13.56,360100.0,13.56,13.57,13.53,13.56,360100.0
2014-04-28 15:50:00,13.56,13.59,13.55,13.57,1480800.0,13.56,13.59,13.55,13.57,1480800.0
2014-04-29 09:30:00,12.79,13.23,12.75,13.01,3124700.0,12.79,13.23,12.75,13.01,3124700.0
2014-04-29 09:40:00,13.01,13.25,13.0,13.24,1295100.0,13.01,13.25,13.0,13.24,1295100.0
2014-04-29 09:50:00,13.24,13.32,12.95,12.99,1466100.0,13.24,13.32,12.95,12.99,1466100.0
2014-04-29 10:00:00,13.0,13.03,12.86,12.99,2056400.0,13.0,13.03,12.86,12.99,2056400.0
2014-04-29 10:10:00,12.99,13.0,12.75,12.86,1858300.0,12.99,13.0,12.75,12.86,1858300.0
2014-04-29 10:20:00,12.85,12.9,12.78,12.9,858000.0,12.85,12.9,12.78,12.9,858000.0
2014-04-29 10:30:00,12.9,13.04,12.89,12.89,2144200.0,12.9,13.04,12.89,12.89,2144200.0
2014-04-29 10:40:00,12.89,12.97,12.88,12.9,693100.0,12.89,12.97,12.88,12.9,693100.0
2014-04-29 10:50:00,12.91,12.93,12.87,12.88,1069700.0,12.91,12.93,12.87,12.88,1069700.0
2014-04-29 11:00:00,12.89,12.9,12.76,12.77,897700.0,12.89,12.9,12.76,12.77,897700.0
2014-04-29 11:10:00,12.78,12.9,12.77,12.83,728600.0,12.78,12.9,12.77,12.83,728600.0
2014-04-29 11:20:00,12.82,12.87,12.81,12.84,427500.0,12.82,12.87,12.81,12.84,427500.0
2014-04-29 11:30:00,12.84,12.92,12.81,12.83,605300.0,12.84,12.92,12.81,12.83,605300.0
2014-04-29 11:40:00,12.83,12.84,12.8,12.82,301300.0,12.83,12.84,12.8,12.82,301300.0
2014-04-29 11:50:00,12.82,12.82,12.72,12.79,646100.0,12.82,12.82,12.72,12.79,646100.0
2014-04-29 12:00:00,12.79,12.79,12.71,12.74,651300.0,12.79,12.79,12.71,12.74,651300.0
2014-04-29 12:10:00,12.74,12.78,12.72,12.75,668300.0,12.74,12.78,12.72,12.75,668300.0
2014-04-29 12:20:00,12.75,12.79,12.72,12.75,845000.0,12.75,12.79,12.72,12.75,845000.0
2014-04-29 12:30:00,12.76,12.76,12.64,12.66,1178400.0,12.76,12.76,12.64,12.66,1178400.0
2014-04-29 12:40:00,12.67,12.77,12.66,12.74,576500.0,12.67,12.77,12.66,12.74,576500.0
2014-04-29 12:50:00,12.74,12.76,12.69,12.75,391700.0,12.74,12.76,12.69,12.75,391700.0
2014-04-29 13:00:00,12.75,12.8,12.74,12.77,678700.0,12.75,12.8,12.74,12.77,678700.0
2014-04-29 13:10:00,12.76,12.77,12.73,12.75,362500.0,12.76,12.77,12.73,12.75,362500.0
2014-04-29 13:20:00,12.75,12.83,12.75,12.8,371400.0,12.75,12.83,12.75,12.8,371400.0
2014-04-29 13:30:00,12.8,12.82,12.8,12.82,884700.0,12.8,12.82,12.8,12.82,884700.0
2014-04-29 13:40:00,12.82,12.83,12.75,12.79,830600.0,12.82,12.83,12.75,12.79,830600.0
2014-04-29 13:50:00,12.78,12.81,12.74,12.76,381700.0,12.78,12.81,12.74,12.76,381700.0
2014-04-29 14:00:00,12.75,12.77,12.7,12.76,1321500.0,12.75,12.77,12.7,12.76,1321500.0
2014-04-29 14:10:00,12.75,12.76,12.71,12.71,258200.0,12.75,12.76,12.71,12.71,258200.0
2014-04-29 14:20:00,12.71,12.75,12.71,12.74,279100.0,12.71,12.75,12.71,12.74,279100.0
2014-04-29 14:30:00,12.74,12.79,12.74,12.77,479600.0,12.74,12.79,12.74,12.77,479600.0
2014-04-29 14:40:00,12.77,12.82,12.76,12.79,388700.0,12.77,12.82,12.76,12.79,388700.0
2014-04-29 14:50:00,12.79,12.81,12.77,12.79,312500.0,12.79,12.81,12.77,12.79,312500.0
2014-04-29 15:00:00,12.79,12.8,12.77,12.8,320100.0,12.79,12.8,12.77,12.8,320100.0
2014-04-29 15:10:00,12.8,12.8,12.77,12.79,345400.0,12.8,12.8,12.77,12.79,345400.0
2014-04-29 15:20:00,12.79,12.82,12.79,12.81,543400.0,12.79,12.82,12.79,12.81,543400.0
2014-04-29 15:30:00,12.82,12.82,12.79,12.8,609800.0,12.82,12.82,12.79,12.8,609800.0
2014-04-29 15:40:00,12.81,12.81,12.75,12.76,1312500.0,12.81,12.81,12.75,12.76,1312500.0
2014-04-29 15:50:00,12.75,12.76,12.71,12.72,2025900.0,12.75,12.76,12.71,12.72,2025900.0
2014-04-30 09:30:00,12.74,12.74,12.54,12.55,953400.0,12.74,12.74,12.54,12.55,953400.0
2014-04-30 09:40:00,12.55,12.6,12.49,12.57,1435500.0,12.55,12.6,12.49,12.57,1435500.0
2014-04-30 09:50:00,12.57,12.57,12.45,12.47,920000.0,12.57,12.57,12.45,12.47,920000.0
2014-04-30 10:00:00,12.47,12.49,12.38,12.4,2658900.0,12.47,12.49,12.38,12.4,2658900.0
2014-04-30 10:10:00,12.4,12.51,12.4,12.45,1051600.0,12.4,12.51,12.4,12.45,1051600.0
2014-04-30 10:20:00,12.44,12.45,12.39,12.4,542300.0,12.44,12.45,12.39,12.4,542300.0
2014-04-30 10:30:00,12.4,12.49,12.39,12.47,1299700.0,12.4,12.49,12.39,12.47,1299700.0
2014-04-30 10:40:00,12.47,12.53,12.46,12.46,636800.0,12.47,12.53,12.46,12.46,636800.0
2014-04-30 10:50:00,12.47,12.54,12.47,12.53,269500.0,12.47,12.54,12.47,12.53,269500.0
2014-04-30 11:00:00,12.54,12.54,12.46,12.5,279800.0,12.54,12.54,12.46,12.5,279800.0
2014-04-30 11:10:00,12.5,12.51,12.47,12.5,362200.0,12.5,12.51,12.47,12.5,362200.0
2014-04-30 11:20:00,12.5,12.51,12.48,12.5,438800.0,12.5,12.51,12.48,12.5,438800.0
2014-04-30 11:30:00,12.5,12.5,12.47,12.47,475200.0,12.5,12.5,12.47,12.47,475200.0
2014-04-30 11:40:00,12.47,12.5,12.42,12.42,988700.0,12.47,12.5,12.42,12.42,988700.0
2014-04-30 11:50:00,12.42,12.47,12.41,12.47,166700.0,12.42,12.47,12.41,12.47,166700.0
2014-04-30 12:00:00,12.46,12.5,12.45,12.47,661000.0,12.46,12.5,12.45,12.47,661000.0
2014-04-30 12:10:00,12.47,12.5,12.45,12.46,399300.0,12.47,12.5,12.45,12.46,399300.0
2014-04-30 12:20:00,12.46,12.47,12.43,12.46,239300.0,12.46,12.47,12.43,12.46,239300.0
2014-04-30 12:30:00,12.46,12.48,12.44,12.45,315500.0,12.46,12.48,12.44,12.45,315500.0
2014-04-30 12:40:00,12.44,12.5,12.44,12.49,307100.0,12.44,12.5,12.44,12.49,307100.0
2014-04-30 12:50:00,12.49,12.51,12.49,12.5,208200.0,12.49,12.51,12.49,12.5,208200.0
2014-04-30 13:00:00,12.5,12.52,12.47,12.49,258000.0,12.5,12.52,12.47,12.49,258000.0
2014-04-30 13:10:00,12.49,12.49,12.42,12.43,592800.0,12.49,12.49,12.42,12.43,592800.0
2014-04-30 13:20:00,12.43,12.45,12.41,12.45,320800.0,12.43,12.45,12.41,12.45,320800.0
2014-04-30 13:30:00,12.45,12.46,12.41,12.44,380600.0,12.45,12.46,12.41,12.44,380600.0
2014-04-30 13:40:00,12.44,12.45,12.43,12.45,153900.0,12.44,12.45,12.43,12.45,153900.0
2014-04-30 13:50:00,12.45,12.45,12.37,12.37,468700.0,12.45,12.45,12.37,12.37,468700.0
2014-04-30 14:00:00,12.38,12.48,12.37,12.46,614100.0,12.38,12.48,12.37,12.46,614100.0
2014-04-30 14:10:00,12.45,12.46,12.41,12.44,376000.0,12.45,12.46,12.41,12.44,376000.0
2014-04-30 14:20:00,12.44,12.48,12.43,12.48,268900.0,12.44,12.48,12.43,12.48,268900.0
2014-04-30 14:30:00,12.48,12.5,12.45,12.45,295600.0,12.48,12.5,12.45,12.45,295600.0
2014-04-30 14:40:00,12.46,12.49,12.46,12.48,539400.0,12.46,12.49,12.46,12.48,539400.0
2014-04-30 14:50:00,12.48,12.52,12.45,12.5,581300.0,12.48,12.52,12.45,12.5,581300.0
2014-04-30 15:00:00,12.5,12.53,12.49,12.5,775900.0,12.5,12.53,12.49,12.5,775900.0
2014-04-30 15:10:00,12.5,12.59,12.49,12.57,939100.0,12.5,12.59,12.49,12.57,939100.0
2014-04-30 15:20:00,12.57,12.59,12.55,12.59,729000.0,12.57,12.59,12.55,12.59,729000.0
2014-04-30 15:30:00,12.58,12.59,12.56,12.57,546900.0,12.58,12.59,12.56,12.57,546900.0
2014-04-30 15:40:00,12.56,12.63,12.56,12.62,1309200.0,12.56,12.63,12.56,12.62,1309200.0
2014-04-30 15:50:00,12.62,12.63,12.58,12.61,1640300.0,12.62,12.63,12.58,12.61,1640300.0
2014-05-01 09:30:00,12.64,12.74,12.57,12.59,365400.0,12.64,12.74,12.57,12.59,365400.0
2014-05-01 09:40:00,12.59,12.69,12.59,12.63,267300.0,12.59,12.69,12.59,12.63,267300.0
2014-05-01 09:50:00,12.62,12.63,12.54,12.54,303800.0,12.62,12.63,12.54,12.54,303800.0
2014-05-01 10:00:00,12.55,12.56,12.52,12.54,267500.0,12.55,12.56,12.52,12.54,267500.0
2014-05-01 10:10:00,12.54,12.58,12.52,12.54,389200.0,12.54,12.58,12.52,12.54,389200.0
2014-05-01 10:20:00,12.54,12.62,12.54,12.57,502800.0,12.54,12.62,12.54,12.57,502800.0
2014-05-01 10:30:00,12.57,12.58,12.55,12.56,156900.0,12.57,12.58,12.55,12.56,156900.0
2014-05-01 10:40:00,12.56,12.61,12.55,12.6,345500.0,12.56,12.61,12.55,12.6,345500.0
2014-05-01 10:50:00,12.61,12.62,12.6,12.6,152400.0,12.61,12.62,12.6,12.6,152400.0
2014-05-01 11:00:00,12.61,12.61,12.56,12.6,443300.0,12.61,12.61,12.56,12.6,443300.0
2014-05-01 11:10:00,12.6,12.63,12.58,12.61,501300.0,12.6,12.63,12.58,12.61,501300.0
2014-05-01 11:20:00,12.6,12.64,12.58,12.61,568600.0,12.6,12.64,12.58,12.61,568600.0
2014-05-01 11:30:00,12.6,12.63,12.59,12.59,627400.0,12.6,12.63,12.59,12.59,627400.0
2014-05-01 11:40:00,12.6,12.62,12.56,12.6,476100.0,12.6,12.62,12.56,12.6,476100.0
2014-05-01 11:50:00,12.6,12.6,12.56,12.57,230900.0,12.6,12.6,12.56,12.57,230900.0
2014-05-01 12:00:00,12.58,12.61,12.57,12.6,201700.0,12.58,12.61,12.57,12.6,201700.0
2014-05-01 12:10:00,12.6,12.6,12.58,12.6,140200.0,12.6,12.6,12.58,12.6,140200.0
2014-05-01 12:20:00,12.6,12.6,12.57,12.58,161100.0,12.6,12.6,12.57,12.58,161100.0
2014-05-01 12:30:00,12.59,12.6,12.57,12.58,82300.0,12.59,12.6,12.57,12.58,82300.0
2014-05-01 12:40:00,12.57,12.59,12.55,12.59,102400.0,12.57,12.59,12.55,12.59,102400.0
2014-05-01 12:50:00,12.59,12.61,12.57,12.6,117100.0,12.59,12.61,12.57,12.6,117100.0
2014-05-01 13:00:00,12.6,12.6,12.58,12.59,55000.0,12.6,12.6,12.58,12.59,55000.0
2014-05-01 13:10:00,12.59,12.6,12.57,12.59,211800.0,12.59,12.6,12.57,12.59,211800.0
2014-05-01 13:20:00,12.58,12.6,12.57,12.59,93800.0,12.58,12.6,12.57,12.59,93800.0
2014-05-01 13:30:00,12.58,12.6,12.57,12.59,302900.0,12.58,12.6,12.57,12.59,302900.0
2014-05-01 13:40:00,12.59,12.61,12.57,12.59,1665000.0,12.59,12.61,12.57,12.59,1665000.0
2014-05-01 13:50:00,12.59,12.6,12.56,12.58,438700.0,12.59,12.6,12.56,12.58,438700.0
2014-05-01 14:00:00,12.58,12.6,12.57,12.6,64300.0,12.58,12.6,12.57,12.6,64300.0
2014-05-01 14:10:00,12.6,12.6,12.57,12.59,273900.0,12.6,12.6,12.57,12.59,273900.0
2014-05-01 14:20:00,12.59,12.62,12.58,12.62,68500.0,12.59,12.62,12.58,12.62,68500.0
2014-05-01 14:30:00,12.62,12.62,12.58,12.58,187900.0,12.62,12.62,12.58,12.58,187900.0
2014-05-01 14:40:00,12.58,12.59,12.54,12.57,298600.0,12.58,12.59,12.54,12.57,298600.0
2014-05-01 14:50:00,12.58,12.58,12.53,12.53,126800.0,12.58,12.58,12.53,12.53,126800.0
2014-05-01 15:00:00,12.54,12.54,12.5,12.52,360100.0,12.54,12.54,12.5,12.52,360100.0
2014-05-01 15:10:00,12.51,12.55,12.51,12.54,356300.0,12.51,12.55,12.51,12.54,356300.0
2014-05-01 15:20:00,12.54,12.55,12.53,12.54,109900.0,12.54,12.55,12.53,12.54,109900.0
2014-05-01 15:30:00,12.53,12.55,12.53,12.54,245000.0,12.53,12.55,12.53,12.54,245000.0
2014-05-01 15:40:00,12.54,12.59,12.53,12.58,1185700.0,12.54,12.59,12.53,12.58,1185700.0
2014-05-01 15:50:00,12.58,12.61,12.57,12.59,1178700.0,12.58,12.61,12.57,12.59,1178700.0
2014-05-02 09:30:00,12.61,12.67,12.57,12.67,251000.0,12.61,12.67,12.57,12.67,251000.0
2014-05-02 09:40:00,12.67,12.68,12.62,12.65,328300.0,12.67,12.68,12.62,12.65,328300.0
2014-05-02 09:50:00,12.64,12.66,12.63,12.66,297500.0,12.64,12.66,12.63,12.66,297500.0
2014-05-02 10:00:00,12.66,12.69,12.64,12.67,434800.0,12.66,12.69,12.64,12.67,434800.0
2014-05-02 10:10:00,12.68,12.72,12.68,12.7,196400.0,12.68,12.72,12.68,12.7,196400.0
2014-05-02 10:20:00,12.69,12.71,12.65,12.68,732600.0,12.69,12.71,12.65,12.68,732600.0
2014-05-02 10:30:00,12.68,12.76,12.66,12.71,376300.0,12.68,12.76,12.66,12.71,376300.0
2014-05-02 10:40:00,12.71,12.72,12.66,12.68,608500.0,12.71,12.72,12.66,12.68,608500.0
2014-05-02 10:50:00,12.67,12.7,12.66,12.68,516400.0,12.67,12.7,12.66,12.68,516400.0
2014-05-02 11:00:00,12.68,12.71,12.67,12.68,287500.0,12.68,12.71,12.67,12.68,287500.0
2014-05-02 11:10:00,12.68,12.71,12.67,12.69,442500.0,12.68,12.71,12.67,12.69,442500.0
2014-05-02 11:20:00,12.69,12.7,12.67,12.67,593100.0,12.69,12.7,12.67,12.67,593100.0
2014-05-02 11:30:00,12.68,12.71,12.68,12.68,460000.0,12.68,12.71,12.68,12.68,460000.0
2014-05-02 11:40:00,12.69,12.71,12.67,12.7,362300.0,12.69,12.71,12.67,12.7,362300.0
2014-05-02 11:50:00,12.7,12.71,12.67,12.69,418800.0,12.7,12.71,12.67,12.69,418800.0
2014-05-02 12:00:00,12.69,12.7,12.67,12.67,291900.0,12.69,12.7,12.67,12.67,291900.0
2014-05-02 12:10:00,12.67,12.7,12.67,12.67,223700.0,12.67,12.7,12.67,12.67,223700.0
2014-05-02 12:20:00,12.67,12.7,12.67,12.69,274500.0,12.67,12.7,12.67,12.69,274500.0
2014-05-02 12:30:00,12.69,12.7,12.68,12.69,257200.0,12.69,12.7,12.68,12.69,257200.0
2014-05-02 12:40:00,12.69,12.69,12.68,12.69,60800.0,12.69,12.69,12.68,12.69,60800.0
2014-05-02 12:50:00,12.69,12.72,12.68,12.7,266000.0,12.69,12.72,12.68,12.7,266000.0
2014-05-02 13:00:00,12.71,12.71,12.69,12.7,50100.0,12.71,12.71,12.69,12.7,50100.0
2014-05-02 13:10:00,12.69,12.7,12.68,12.7,144400.0,12.69,12.7,12.68,12.7,144400.0
2014-05-02 13:20:00,12.7,12.7,12.67,12.68,152700.0,12.7,12.7,12.67,12.68,152700.0
2014-05-02 13:30:00,12.69,12.7,12.67,12.68,975200.0,12.69,12.7,12.67,12.68,975200.0
2014-05-02 13:40:00,12.68,12.69,12.66,12.69,465700.0,12.68,12.69,12.66,12.69,465700.0
2014-05-02 13:50:00,12.69,12.7,12.67,12.68,249300.0,12.69,12.7,12.67,12.68,249300.0
2014-05-02 14:00:00,12.68,12.68,12.65,12.66,318200.0,12.68,12.68,12.65,12.66,318200.0
2014-05-02 14:10:00,12.66,12.69,12.65,12.68,417300.0,12.66,12.69,12.65,12.68,417300.0
2014-05-02 14:20:00,12.69,12.7,12.68,12.69,220300.0,12.69,12.7,12.68,12.69,220300.0
2014-05-02 14:30:00,12.7,12.73,12.7,12.72,520000.0,12.7,12.73,12.7,12.72,520000.0
2014-05-02 14:40:00,12.72,12.75,12.72,12.75,156600.0,12.72,12.75,12.72,12.75,156600.0
2014-05-02 14:50:00,12.75,12.75,12.71,12.72,370100.0,12.75,12.75,12.71,12.72,370100.0
2014-05-02 15:00:00,12.71,12.78,12.71,12.78,551100.0,12.71,12.78,12.71,12.78,551100.0
2014-05-02 15:10:00,12.78,12.78,12.74,12.76,396500.0,12.78,12.78,12.74,12.76,396500.0
2014-05-02 15:20:00,12.76,12.77,12.75,12.77,235700.0,12.76,12.77,12.75,12.77,235700.0
2014-05-02 15:30:00,12.77,12.79,12.75,12.76,539900.0,12.77,12.79,12.75,12.76,539900.0
2014-05-02 15:40:00,12.76,12.77,12.75,12.77,397400.0,12.76,12.77,12.75,12.77,397400.0
2014-05-02 15:50:00,12.77,12.82,12.76,12.81,2453300.0,12.77,12.82,12.76,12.81,2453300.0
2014-05-05 09:30:00,12.75,12.8,12.72,12.8,457400.0,12.75,12.8,12.72,12.8,457400.0
2014-05-05 09:40:00,12.81,12.82,12.75,12.77,331800.0,12.81,12.82,12.75,12.77,331800.0
2014-05-05 09:50:00,12.77,12.85,12.77,12.85,230400.0,12.77,12.85,12.77,12.85,230400.0
2014-05-05 10:00:00,12.85,12.86,12.78,12.81,193800.0,12.85,12.86,12.78,12.81,193800.0
2014-05-05 10:10:00,12.81,12.84,12.8,12.82,320300.0,12.81,12.84,12.8,12.82,320300.0
2014-05-05 10:20:00,12.83,12.86,12.81,12.83,521800.0,12.83,12.86,12.81,12.83,521800.0
2014-05-05 10:30:00,12.83,12.84,12.81,12.83,211200.0,12.83,12.84,12.81,12.83,211200.0
2014-05-05 10:40:00,12.83,12.86,12.82,12.85,226600.0,12.83,12.86,12.82,12.85,226600.0
2014-05-05 10:50:00,12.86,12.89,12.84,12.88,313300.0,12.86,12.89,12.84,12.88,313300.0
2014-05-05 11:00:00,12.88,12.89,12.83,12.88,488900.0,12.88,12.89,12.83,12.88,488900.0
2014-05-05 11:10:00,12.88,12.93,12.87,12.89,326600.0,12.88,12.93,12.87,12.89,326600.0
2014-05-05 11:20:00,12.9,12.96,12.9,12.94,467300.0,12.9,12.96,12.9,12.94,467300.0
2014-05-05 11:30:00,12.95,12.97,12.94,12.95,256100.0,12.95,12.97,12.94,12.95,256100.0
2014-05-05 11:40:00,12.96,12.97,12.93,12.95,268800.0,12.96,12.97,12.93,12.95,268800.0
2014-05-05 11:50:00,12.96,12.99,12.95,12.99,157300.0,12.96,12.99,12.95,12.99,157300.0
2014-05-05 12:00:00,12.99,13.02,12.97,12.97,655500.0,12.99,13.02,12.97,12.97,655500.0
2014-05-05 12:10:00,12.96,12.98,12.95,12.98,399300.0,12.96,12.98,12.95,12.98,399300.0
2014-05-05 12:20:00,12.98,12.98,12.96,12.96,141600.0,12.98,12.98,12.96,12.96,141600.0
2014-05-05 12:30:00,12.96,12.98,12.95,12.96,175000.0,12.96,12.98,12.95,12.96,175000.0
2014-05-05 12:40:00,12.96,13.01,12.96,12.99,277100.0,12.96,13.01,12.96,12.99,277100.0
2014-05-05 12:50:00,12.99,13.02,12.98,13.0,316000.0,12.99,13.02,12.98,13.0,316000.0
2014-05-05 13:00:00,13.0,13.04,12.99,13.04,261100.0,13.0,13.04,12.99,13.04,261100.0
2014-05-05 13:10:00,13.04,13.04,12.99,13.02,596400.0,13.04,13.04,12.99,13.02,596400.0
2014-05-05 13:20:00,13.02,13.03,12.97,13.0,523500.0,13.02,13.03,12.97,13.0,523500.0
2014-05-05 13:30:00,13.01,13.01,12.99,13.0,70000.0,13.01,13.01,12.99,13.0,70000.0
2014-05-05 13:40:00,12.99,13.03,12.99,13.03,226700.0,12.99,13.03,12.99,13.03,226700.0
2014-05-05 13:50:00,13.03,13.03,12.98,13.01,275500.0,13.03,13.03,12.98,13.01,275500.0
2014-05-05 14:00:00,13.01,13.04,13.01,13.04,299400.0,13.01,13.04,13.01,13.04,299400.0
2014-05-05 14:10:00,13.04,13.07,13.04,13.04,192100.0,13.04,13.07,13.04,13.04,192100.0
2014-05-05 14:20:00,13.04,13.07,13.04,13.06,184900.0,13.04,13.07,13.04,13.06,184900.0
2014-05-05 14:30:00,13.06,13.08,13.04,13.07,256200.0,13.06,13.08,13.04,13.07,256200.0
2014-05-05 14:40:00,13.08,13.12,13.07,13.11,360600.0,13.08,13.12,13.07,13.11,360600.0
2014-05-05 14:50:00,13.11,13.15,13.11,13.13,1119600.0,13.11,13.15,13.11,13.13,1119600.0
2014-05-05 15:00:00,13.13,13.14,13.12,13.13,105500.0,13.13,13.14,13.12,13.13,105500.0
2014-05-05 15:10:00,13.13,13.13,13.1,13.11,503500.0,13.13,13.13,13.1,13.11,503500.0
2014-05-05 15:20:00,13.11,13.11,13.08,13.11,340700.0,13.11,13.11,13.08,13.11,340700.0
2014-05-05 15:30:00,13.11,13.12,13.09,13.09,404800.0,13.11,13.12,13.09,13.09,404800.0
2014-05-05 15:40:00,13.09,13.1,13.05,13.07,720500.0,13.09,13.1,13.05,13.07,720500.0
2014-05-05 15:50:00,13.07,13.08,13.06,13.07,794900.0,13.07,13.08,13.06,13.07,794900.0
2014-05-06 09:30:00,13.04,13.07,12.94,12.95,216300.0,13.04,13.07,12.94,12.95,216300.0
2014-05-06 09:40:00,12.95,13.02,12.91,13.01,224600.0,12.95,13.02,12.91,13.01,224600.0
2014-05-06 09:50:00,13.01,13.02,12.98,13.02,278800.0,13.01,13.02,12.98,13.02,278800.0
2014-05-06 10:00:00,13.02,13.06,13.0,13.02,291700.0,13.02,13.06,13.0,13.02,291700.0
2014-05-06 10:10:00,13.02,13.04,12.97,12.98,259900.0,13.02,13.04,12.97,12.98,259900.0
2014-05-06 10:20:00,12.98,13.0,12.96,12.99,221700.0,12.98,13.0,12.96,12.99,221700.0
2014-05-06 10:30:00,12.98,13.08,12.98,13.06,307400.0,12.98,13.08,12.98,13.06,307400.0
2014-05-06 10:40:00,13.05,13.06,13.02,13.04,283100.0,13.05,13.06,13.02,13.04,283100.0
2014-05-06 10:50:00,13.04,13.05,12.98,12.99,216300.0,13.04,13.05,12.98,12.99,216300.0
2014-05-06 11:00:00,12.99,12.99,12.96,12.98,125500.0,12.99,12.99,12.96,12.98,125500.0
2014-05-06 11:10:00,12.97,12.98,12.95,12.96,169300.0,12.97,12.98,12.95,12.96,169300.0
2014-05-06 11:20:00,12.96,12.97,12.92,12.94,492700.0,12.96,12.97,12.92,12.94,492700.0
2014-05-06 11:30:00,12.93,12.98,12.92,12.98,217400.0,12.93,12.98,12.92,12.98,217400.0
2014-05-06 11:40:00,12.97,12.97,12.92,12.94,117700.0,12.97,12.97,12.92,12.94,117700.0
2014-05-06 11:50:00,12.94,12.97,12.93,12.97,78000.0,12.94,12.97,12.93,12.97,78000.0
2014-05-06 12:00:00,12.96,12.97,12.94,12.96,208900.0,12.96,12.97,12.94,12.96,208900.0
2014-05-06 12:10:00,12.96,12.97,12.92,12.92,131300.0,12.96,12.97,12.92,12.92,131300.0
2014-05-06 12:20:00,12.92,12.94,12.9,12.92,142100.0,12.92,12.94,12.9,12.92,142100.0
2014-05-06 12:30:00,12.92,12.93,12.92,12.92,26500.0,12.92,12.93,12.92,12.92,26500.0
2014-05-06 12:40:00,12.92,12.93,12.88,12.92,217800.0,12.92,12.93,12.88,12.92,217800.0
2014-05-06 12:50:00,12.92,12.93,12.9,12.92,125300.0,12.92,12.93,12.9,12.92,125300.0
2014-05-06 13:00:00,12.92,12.95,12.91,12.92,312000.0,12.92,12.95,12.91,12.92,312000.0
2014-05-06 13:10:00,12.92,12.93,12.9,12.93,122300.0,12.92,12.93,12.9,12.93,122300.0
2014-05-06 13:20:00,12.92,12.93,12.9,12.9,66800.0,12.92,12.93,12.9,12.9,66800.0
2014-05-06 13:30:00,12.9,12.92,12.88,12.88,133600.0,12.9,12.92,12.88,12.88,133600.0
2014-05-06 13:40:00,12.89,12.89,12.85,12.88,175500.0,12.89,12.89,12.85,12.88,175500.0
2014-05-06 13:50:00,12.89,12.9,12.87,12.88,119000.0,12.89,12.9,12.87,12.88,119000.0
2014-05-06 14:00:00,12.87,12.88,12.85,12.88,203700.0,12.87,12.88,12.85,12.88,203700.0
2014-05-06 14:10:00,12.88,12.88,12.87,12.87,53700.0,12.88,12.88,12.87,12.87,53700.0
2014-05-06 14:20:00,12.88,12.88,12.85,12.85,184500.0,12.88,12.88,12.85,12.85,184500.0
2014-05-06 14:30:00,12.86,12.9,12.85,12.89,785200.0,12.86,12.9,12.85,12.89,785200.0
2014-05-06 14:40:00,12.89,12.91,12.86,12.88,547700.0,12.89,12.91,12.86,12.88,547700.0
2014-05-06 14:50:00,12.89,12.93,12.88,12.9,1149200.0,12.89,12.93,12.88,12.9,1149200.0
2014-05-06 15:00:00,12.9,12.95,12.89,12.95,250600.0,12.9,12.95,12.89,12.95,250600.0
2014-05-06 15:10:00,12.95,13.0,12.94,12.99,343300.0,12.95,13.0,12.94,12.99,343300.0
2014-05-06 15:20:00,12.99,13.01,12.97,12.98,293100.0,12.99,13.01,12.97,12.98,293100.0
2014-05-06 15:30:00,12.98,12.98,12.95,12.96,277800.0,12.98,12.98,12.95,12.96,277800.0
2014-05-06 15:40:00,12.95,12.97,12.94,12.97,509600.0,12.95,12.97,12.94,12.97,509600.0
2014-05-06 15:50:00,12.96,12.97,12.94,12.94,682900.0,12.96,12.97,12.94,12.94,682900.0
2014-05-07 09:30:00,12.98,13.0,12.94,13.0,183600.0,12.98,13.0,12.94,13.0,183600.0
2014-05-07 09:40:00,13.01,13.01,12.83,12.88,385900.0,13.01,13.01,12.83,12.88,385900.0
2014-05-07 09:50:00,12.88,12.88,12.75,12.75,401300.0,12.88,12.88,12.75,12.75,401300.0
2014-05-07 10:00:00,12.75,12.81,12.7,12.71,275800.0,12.75,12.81,12.7,12.71,275800.0
2014-05-07 10:10:00,12.71,12.72,12.66,12.7,405700.0,12.71,12.72,12.66,12.7,405700.0
2014-05-07 10:20:00,12.7,12.73,12.63,12.73,425000.0,12.7,12.73,12.63,12.73,425000.0
2014-05-07 10:30:00,12.73,12.78,12.71,12.77,167700.0,12.73,12.78,12.71,12.77,167700.0
2014-05-07 10:40:00,12.78,12.8,12.76,12.79,306800.0,12.78,12.8,12.76,12.79,306800.0
2014-05-07 10:50:00,12.79,12.81,12.76,12.76,225500.0,12.79,12.81,12.76,12.76,225500.0
2014-05-07 11:00:00,12.76,12.76,12.73,12.76,582700.0,12.76,12.76,12.73,12.76,582700.0
2014-05-07 11:10:00,12.76,12.81,12.74,12.79,223900.0,12.76,12.81,12.74,12.79,223900.0
2014-05-07 11:20:00,12.79,12.81,12.78,12.81,131300.0,12.79,12.81,12.78,12.81,131300.0
2014-05-07 11:30:00,12.81,12.84,12.81,12.81,114600.0,12.81,12.84,12.81,12.81,114600.0
2014-05-07 11:40:00,12.81,12.88,12.81,12.86,111000.0,12.81,12.88,12.81,12.86,111000.0
2014-05-07 11:50:00,12.86,12.87,12.85,12.86,126600.0,12.86,12.87,12.85,12.86,126600.0
2014-05-07 12:00:00,12.85,12.86,12.82,12.84,72600.0,12.85,12.86,12.82,12.84,72600.0
2014-05-07 12:10:00,12.84,12.85,12.82,12.83,105900.0,12.84,12.85,12.82,12.83,105900.0
2014-05-07 12:20:00,12.83,12.83,12.79,12.79,52500.0,12.83,12.83,12.79,12.79,52500.0
2014-05-07 12:30:00,12.79,12.8,12.78,12.79,80000.0,12.79,12.8,12.78,12.79,80000.0
2014-05-07 12:40:00,12.79,12.79,12.77,12.78,39700.0,12.79,12.79,12.77,12.78,39700.0
2014-05-07 12:50:00,12.78,12.78,12.71,12.74,166500.0,12.78,12.78,12.71,12.74,166500.0
2014-05-07 13:00:00,12.74,12.76,12.71,12.72,1060100.0,12.74,12.76,12.71,12.72,1060100.0
2014-05-07 13:10:00,12.72,12.73,12.7,12.71,212000.0,12.72,12.73,12.7,12.71,212000.0
2014-05-07 13:20:00,12.71,12.73,12.7,12.71,172200.0,12.71,12.73,12.7,12.71,172200.0
2014-05-07 13:30:00,12.71,12.74,12.7,12.72,117200.0,12.71,12.74,12.7,12.72,117200.0
2014-05-07 13:40:00,12.72,12.74,12.71,12.71,111300.0,12.72,12.74,12.71,12.71,111300.0
2014-05-07 13:50:00,12.71,12.72,12.69,12.69,80300.0,12.71,12.72,12.69,12.69,80300.0
2014-05-07 14:00:00,12.69,12.72,12.68,12.7,146300.0,12.69,12.72,12.68,12.7,146300.0
2014-05-07 14:10:00,12.7,12.72,12.69,12.7,113000.0,12.7,12.72,12.69,12.7,113000.0
2014-05-07 14:20:00,12.7,12.73,12.7,12.73,108800.0,12.7,12.73,12.7,12.73,108800.0
2014-05-07 14:30:00,12.72,12.73,12.7,12.7,71500.0,12.72,12.73,12.7,12.7,71500.0
2014-05-07 14:40:00,12.7,12.72,12.7,12.7,125800.0,12.7,12.72,12.7,12.7,125800.0
2014-05-07 14:50:00,12.7,12.72,12.69,12.71,158200.0,12.7,12.72,12.69,12.71,158200.0
2014-05-07 15:00:00,12.71,12.72,12.69,12.71,239700.0,12.71,12.72,12.69,12.71,239700.0
2014-05-07 15:10:00,12.71,12.71,12.69,12.7,313400.0,12.71,12.71,12.69,12.7,313400.0
2014-05-07 15:20:00,12.7,12.71,12.68,12.7,188800.0,12.7,12.71,12.68,12.7,188800.0
2014-05-07 15:30:00,12.7,12.73,12.69,12.73,218800.0,12.7,12.73,12.69,12.73,218800.0
2014-05-07 15:40:00,12.73,12.77,12.72,12.74,404000.0,12.73,12.77,12.72,12.74,404000.0
2014-05-07 15:50:00,12.74,12.77,12.74,12.76,654700.0,12.74,12.77,12.74,12.76,654700.0
2014-05-08 09:30:00,12.76,12.9,12.74,12.89,190400.0,12.76,12.9,12.74,12.89,190400.0
2014-05-08 09:40:00,12.89,12.94,12.87,12.93,247300.0,12.89,12.94,12.87,12.93,247300.0
2014-05-08 09:50:00,12.93,12.96,12.89,12.9,214200.0,12.93,12.96,12.89,12.9,214200.0
2014-05-08 10:00:00,12.91,12.96,12.9,12.94,119600.0,12.91,12.96,12.9,12.94,119600.0
2014-05-08 10:10:00,12.93,12.96,12.92,12.94,116400.0,12.93,12.96,12.92,12.94,116400.0
2014-05-08 10:20:00,12.94,12.95,12.91,12.94,120600.0,12.94,12.95,12.91,12.94,120600.0
2014-05-08 10:30:00,12.95,12.99,12.94,12.94,344500.0,12.95,12.99,12.94,12.94,344500.0
2014-05-08 10:40:00,12.94,12.95,12.89,12.93,149200.0,12.94,12.95,12.89,12.93,149200.0
2014-05-08 10:50:00,12.93,12.95,12.89,12.92,217500.0,12.93,12.95,12.89,12.92,217500.0
2014-05-08 11:00:00,12.92,12.94,12.9,12.93,183900.0,12.92,12.94,12.9,12.93,183900.0
2014-05-08 11:10:00,12.93,12.93,12.91,12.93,108900.0,12.93,12.93,12.91,12.93,108900.0
2014-05-08 11:20:00,12.93,12.93,12.91,12.92,59700.0,12.93,12.93,12.91,12.92,59700.0
2014-05-08 11:30:00,12.93,12.95,12.92,12.93,83000.0,12.93,12.95,12.92,12.93,83000.0
2014-05-08 11:40:00,12.93,12.93,12.91,12.91,52100.0,12.93,12.93,12.91,12.91,52100.0
2014-05-08 11:50:00,12.91,12.94,12.91,12.94,243700.0,12.91,12.94,12.91,12.94,243700.0
2014-05-08 12:00:00,12.94,12.95,12.91,12.93,255200.0,12.94,12.95,12.91,12.93,255200.0
2014-05-08 12:10:00,12.93,12.94,12.92,12.93,71100.0,12.93,12.94,12.92,12.93,71100.0
2014-05-08 12:20:00,12.93,12.94,12.92,12.94,42300.0,12.93,12.94,12.92,12.94,42300.0
2014-05-08 12:30:00,12.94,12.95,12.93,12.94,77000.0,12.94,12.95,12.93,12.94,77000.0
2014-05-08 12:40:00,12.93,12.93,12.89,12.9,60200.0,12.93,12.93,12.89,12.9,60200.0
2014-05-08 12:50:00,12.89,12.9,12.85,12.86,61100.0,12.89,12.9,12.85,12.86,61100.0
2014-05-08 13:00:00,12.86,12.89,12.85,12.87,92800.0,12.86,12.89,12.85,12.87,92800.0
2014-05-08 13:10:00,12.87,12.87,12.81,12.81,89800.0,12.87,12.87,12.81,12.81,89800.0
2014-05-08 13:20:00,12.82,12.82,12.79,12.81,72700.0,12.82,12.82,12.79,12.81,72700.0
2014-05-08 13:30:00,12.82,12.83,12.8,12.82,76100.0,12.82,12.83,12.8,12.82,76100.0
2014-05-08 13:40:00,12.82,12.84,12.81,12.82,63000.0,12.82,12.84,12.81,12.82,63000.0
2014-05-08 13:50:00,12.82,12.82,12.78,12.79,88300.0,12.82,12.82,12.78,12.79,88300.0
2014-05-08 14:00:00,12.79,12.8,12.76,12.78,130700.0,12.79,12.8,12.76,12.78,130700.0
2014-05-08 14:10:00,12.77,12.79,12.75,12.79,171400.0,12.77,12.79,12.75,12.79,171400.0
2014-05-08 14:20:00,12.79,12.81,12.77,12.8,205000.0,12.79,12.81,12.77,12.8,205000.0
2014-05-08 14:30:00,12.8,12.8,12.78,12.78,262800.0,12.8,12.8,12.78,12.78,262800.0
2014-05-08 14:40:00,12.78,12.78,12.74,12.76,204100.0,12.78,12.78,12.74,12.76,204100.0
2014-05-08 14:50:00,12.76,12.77,12.75,12.75,110000.0,12.76,12.77,12.75,12.75,110000.0
2014-05-08 15:00:00,12.76,12.76,12.7,12.7,379900.0,12.76,12.76,12.7,12.7,379900.0
2014-05-08 15:10:00,12.7,12.77,12.7,12.77,591600.0,12.7,12.77,12.7,12.77,591600.0
2014-05-08 15:20:00,12.77,12.78,12.75,12.76,125000.0,12.77,12.78,12.75,12.76,125000.0
2014-05-08 15:30:00,12.76,12.78,12.75,12.78,271900.0,12.76,12.78,12.75,12.78,271900.0
2014-05-08 15:40:00,12.78,12.78,12.76,12.78,217700.0,12.78,12.78,12.76,12.78,217700.0
2014-05-08 15:50:00,12.78,12.81,12.77,12.79,729600.0,12.78,12.81,12.77,12.79,729600.0
2014-05-09 09:30:00,12.73,12.79,12.66,12.67,442900.0,12.73,12.79,12.66,12.67,442900.0
2014-05-09 09:40:00,12.67,12.67,12.62,12.64,387000.0,12.67,12.67,12.62,12.64,387000.0
2014-05-09 09:50:00,12.63,12.7,12.62,12.68,273400.0,12.63,12.7,12.62,12.68,273400.0
2014-05-09 10:00:00,12.68,12.68,12.62,12.64,805600.0,12.68,12.68,12.62,12.64,805600.0
2014-05-09 10:10:00,12.64,12.72,12.64,12.7,657100.0,12.64,12.72,12.64,12.7,657100.0
2014-05-09 10:20:00,12.7,12.7,12.62,12.62,590700.0,12.7,12.7,12.62,12.62,590700.0
2014-05-09 10:30:00,12.62,12.65,12.57,12.62,296900.0,12.62,12.65,12.57,12.62,296900.0
2014-05-09 10:40:00,12.62,12.62,12.56,12.6,94600.0,12.62,12.62,12.56,12.6,94600.0
2014-05-09 10:50:00,12.6,12.6,12.55,12.55,120500.0,12.6,12.6,12.55,12.55,120500.0
2014-05-09 11:00:00,12.55,12.56,12.5,12.51,630100.0,12.55,12.56,12.5,12.51,630100.0
2014-05-09 11:10:00,12.51,12.52,12.48,12.5,434200.0,12.51,12.52,12.48,12.5,434200.0
2014-05-09 11:20:00,12.49,12.53,12.47,12.48,763100.0,12.49,12.53,12.47,12.48,763100.0
2014-05-09 11:30:00,12.48,12.52,12.47,12.52,455800.0,12.48,12.52,12.47,12.52,455800.0
2014-05-09 11:40:00,12.52,12.56,12.5,12.55,128700.0,12.52,12.56,12.5,12.55,128700.0
2014-05-09 11:50:00,12.55,12.55,12.53,12.54,91600.0,12.55,12.55,12.53,12.54,91600.0
2014-05-09 12:00:00,12.54,12.58,12.53,12.58,180900.0,12.54,12.58,12.53,12.58,180900.0
2014-05-09 12:10:00,12.58,12.63,12.58,12.63,254000.0,12.58,12.63,12.58,12.63,254000.0
2014-05-09 12:20:00,12.63,12.65,12.6,12.62,236500.0,12.63,12.65,12.6,12.62,236500.0
2014-05-09 12:30:00,12.62,12.69,12.61,12.69,149300.0,12.62,12.69,12.61,12.69,149300.0
2014-05-09 12:40:00,12.69,12.7,12.65,12.66,188600.0,12.69,12.7,12.65,12.66,188600.0
2014-05-09 12:50:00,12.65,12.7,12.65,12.7,238800.0,12.65,12.7,12.65,12.7,238800.0
2014-05-09 13:00:00,12.7,12.71,12.69,12.7,298000.0,12.7,12.71,12.69,12.7,298000.0
2014-05-09 13:10:00,12.7,12.7,12.68,12.7,161300.0,12.7,12.7,12.68,12.7,161300.0
2014-05-09 13:20:00,12.7,12.71,12.69,12.7,335000.0,12.7,12.71,12.69,12.7,335000.0
2014-05-09 13:30:00,12.7,12.71,12.67,12.69,437500.0,12.7,12.71,12.67,12.69,437500.0
2014-05-09 13:40:00,12.68,12.69,12.64,12.65,246000.0,12.68,12.69,12.64,12.65,246000.0
2014-05-09 13:50:00,12.64,12.67,12.64,12.65,463300.0,12.64,12.67,12.64,12.65,463300.0
2014-05-09 14:00:00,12.65,12.67,12.62,12.65,170300.0,12.65,12.67,12.62,12.65,170300.0
2014-05-09 14:10:00,12.64,12.66,12.63,12.65,146100.0,12.64,12.66,12.63,12.65,146100.0
2014-05-09 14:20:00,12.65,12.66,12.64,12.66,78800.0,12.65,12.66,12.64,12.66,78800.0
2014-05-09 14:30:00,12.66,12.7,12.65,12.69,107600.0,12.66,12.7,12.65,12.69,107600.0
2014-05-09 14:40:00,12.69,12.69,12.67,12.68,69600.0,12.69,12.69,12.67,12.68,69600.0
2014-05-09 14:50:00,12.68,12.69,12.66,12.68,93500.0,12.68,12.69,12.66,12.68,93500.0
2014-05-09 15:00:00,12.68,12.71,12.68,12.7,102800.0,12.68,12.71,12.68,12.7,102800.0
2014-05-09 15:10:00,12.7,12.71,12.67,12.7,417900.0,12.7,12.71,12.67,12.7,417900.0
2014-05-09 15:20:00,12.69,12.72,12.68,12.71,1025600.0,12.69,12.72,12.68,12.71,1025600.0
2014-05-09 15:30:00,12.71,12.73,12.7,12.73,203700.0,12.71,12.73,12.7,12.73,203700.0
2014-05-09 15:40:00,12.73,12.75,12.72,12.74,255000.0,12.73,12.75,12.72,12.74,255000.0
2014-05-09 15:50:00,12.74,12.75,12.72,12.72,326100.0,12.74,12.75,12.72,12.72,326100.0
2014-05-12 09:30:00,12.8,12.87,12.78,12.79,847200.0,12.8,12.87,12.78,12.79,847200.0
2014-05-12 09:40:00,12.79,12.8,12.74,12.77,841600.0,12.79,12.8,12.74,12.77,841600.0
2014-05-12 09:50:00,12.76,12.77,12.73,12.76,456800.0,12.76,12.77,12.73,12.76,456800.0
2014-05-12 10:00:00,12.76,12.76,12.72,12.76,217700.0,12.76,12.76,12.72,12.76,217700.0
2014-05-12 10:10:00,12.75,12.84,12.74,12.83,360700.0,12.75,12.84,12.74,12.83,360700.0
2014-05-12 10:20:00,12.83,12.84,12.8,12.82,294200.0,12.83,12.84,12.8,12.82,294200.0
2014-05-12 10:30:00,12.82,12.87,12.82,12.86,70400.0,12.82,12.87,12.82,12.86,70400.0
2014-05-12 10:40:00,12.87,12.87,12.83,12.84,154500.0,12.87,12.87,12.83,12.84,154500.0
2014-05-12 10:50:00,12.84,12.85,12.79,12.82,276900.0,12.84,12.85,12.79,12.82,276900.0
2014-05-12 11:00:00,12.82,12.85,12.82,12.84,175800.0,12.82,12.85,12.82,12.84,175800.0
2014-05-12 11:10:00,12.84,12.85,12.82,12.84,214600.0,12.84,12.85,12.82,12.84,214600.0
2014-05-12 11:20:00,12.84,12.84,12.8,12.8,111900.0,12.84,12.84,12.8,12.8,111900.0
2014-05-12 11:30:00,12.8,12.81,12.79,12.79,77400.0,12.8,12.81,12.79,12.79,77400.0
2014-05-12 11:40:00,12.79,12.81,12.79,12.81,60900.0,12.79,12.81,12.79,12.81,60900.0
2014-05-12 11:50:00,12.81,12.81,12.8,12.8,75700.0,12.81,12.81,12.8,12.8,75700.0
2014-05-12 12:00:00,12.81,12.81,12.79,12.81,97400.0,12.81,12.81,12.79,12.81,97400.0
2014-05-12 12:10:00,12.81,12.82,12.8,12.81,55000.0,12.81,12.82,12.8,12.81,55000.0
2014-05-12 12:20:00,12.81,12.82,12.79,12.79,129100.0,12.81,12.82,12.79,12.79,129100.0
2014-05-12 12:30:00,12.79,12.81,12.79,12.8,40300.0,12.79,12.81,12.79,12.8,40300.0
2014-05-12 12:40:00,12.8,12.81,12.79,12.8,270100.0,12.8,12.81,12.79,12.8,270100.0
2014-05-12 12:50:00,12.8,12.81,12.79,12.79,45500.0,12.8,12.81,12.79,12.79,45500.0
2014-05-12 13:00:00,12.79,12.8,12.79,12.79,26800.0,12.79,12.8,12.79,12.79,26800.0
2014-05-12 13:10:00,12.79,12.81,12.79,12.8,100600.0,12.79,12.81,12.79,12.8,100600.0
2014-05-12 13:20:00,12.81,12.81,12.79,12.81,127100.0,12.81,12.81,12.79,12.81,127100.0
2014-05-12 13:30:00,12.8,12.81,12.8,12.81,34000.0,12.8,12.81,12.8,12.81,34000.0
2014-05-12 13:40:00,12.81,12.81,12.8,12.8,47200.0,12.81,12.81,12.8,12.8,47200.0
2014-05-12 13:50:00,12.8,12.81,12.8,12.8,33600.0,12.8,12.81,12.8,12.8,33600.0
2014-05-12 14:00:00,12.8,12.84,12.8,12.84,133300.0,12.8,12.84,12.8,12.84,133300.0
2014-05-12 14:10:00,12.84,12.84,12.81,12.84,570200.0,12.84,12.84,12.81,12.84,570200.0
2014-05-12 14:20:00,12.84,12.86,12.83,12.85,88700.0,12.84,12.86,12.83,12.85,88700.0
2014-05-12 14:30:00,12.86,12.87,12.85,12.87,92300.0,12.86,12.87,12.85,12.87,92300.0
2014-05-12 14:40:00,12.87,12.88,12.86,12.86,142800.0,12.87,12.88,12.86,12.86,142800.0
2014-05-12 14:50:00,12.86,12.88,12.86,12.88,68800.0,12.86,12.88,12.86,12.88,68800.0
2014-05-12 15:00:00,12.88,12.89,12.87,12.88,196500.0,12.88,12.89,12.87,12.88,196500.0
2014-05-12 15:10:00,12.88,12.91,12.88,12.91,250000.0,12.88,12.91,12.88,12.91,250000.0
2014-05-12 15:20:00,12.91,12.94,12.89,12.93,563300.0,12.91,12.94,12.89,12.93,563300.0
2014-05-12 15:30:00,12.93,12.94,12.92,12.94,261100.0,12.93,12.94,12.92,12.94,261100.0
2014-05-12 15:40:00,12.93,12.94,12.93,12.93,292400.0,12.93,12.94,12.93,12.93,292400.0
2014-05-12 15:50:00,12.93,12.94,12.92,12.92,825800.0,12.93,12.94,12.92,12.92,825800.0
2014-05-13 09:30:00,12.94,13.0,12.93,12.97,269400.0,12.94,13.0,12.93,12.97,269400.0
2014-05-13 09:40:00,12.98,13.0,12.96,12.99,368200.0,12.98,13.0,12.96,12.99,368200.0
2014-05-13 09:50:00,12.98,12.99,12.88,12.89,357500.0,12.98,12.99,12.88,12.89,357500.0
2014-05-13 10:00:00,12.89,12.94,12.87,12.94,193900.0,12.89,12.94,12.87,12.94,193900.0
2014-05-13 10:10:00,12.93,12.98,12.92,12.95,146600.0,12.93,12.98,12.92,12.95,146600.0
2014-05-13 10:20:00,12.94,12.97,12.92,12.96,243000.0,12.94,12.97,12.92,12.96,243000.0
2014-05-13 10:30:00,12.96,13.0,12.96,12.99,230300.0,12.96,13.0,12.96,12.99,230300.0
2014-05-13 10:40:00,12.98,13.02,12.97,12.97,502100.0,12.98,13.02,12.97,12.97,502100.0
2014-05-13 10:50:00,12.97,12.99,12.94,12.94,109400.0,12.97,12.99,12.94,12.94,109400.0
2014-05-13 11:00:00,12.94,12.96,12.93,12.93,73600.0,12.94,12.96,12.93,12.93,73600.0
2014-05-13 11:10:00,12.93,12.93,12.9,12.9,74600.0,12.93,12.93,12.9,12.9,74600.0
2014-05-13 11:20:00,12.9,12.92,12.89,12.92,81000.0,12.9,12.92,12.89,12.92,81000.0
2014-05-13 11:30:00,12.91,12.92,12.9,12.91,72500.0,12.91,12.92,12.9,12.91,72500.0
2014-05-13 11:40:00,12.91,12.92,12.86,12.87,130300.0,12.91,12.92,12.86,12.87,130300.0
2014-05-13 11:50:00,12.87,12.87,12.81,12.81,322500.0,12.87,12.87,12.81,12.81,322500.0
2014-05-13 12:00:00,12.81,12.84,12.79,12.8,220300.0,12.81,12.84,12.79,12.8,220300.0
2014-05-13 12:10:00,12.8,12.81,12.79,12.8,77400.0,12.8,12.81,12.79,12.8,77400.0
2014-05-13 12:20:00,12.8,12.81,12.78,12.81,161300.0,12.8,12.81,12.78,12.81,161300.0
2014-05-13 12:30:00,12.8,12.84,12.8,12.81,146600.0,12.8,12.84,12.8,12.81,146600.0
2014-05-13 12:40:00,12.81,12.83,12.79,12.83,81200.0,12.81,12.83,12.79,12.83,81200.0
2014-05-13 12:50:00,12.83,12.83,12.82,12.82,27600.0,12.83,12.83,12.82,12.82,27600.0
2014-05-13 13:00:00,12.83,12.84,12.82,12.82,99300.0,12.83,12.84,12.82,12.82,99300.0
2014-05-13 13:10:00,12.83,12.84,12.82,12.84,73000.0,12.83,12.84,12.82,12.84,73000.0
2014-05-13 13:20:00,12.84,12.84,12.82,12.82,55400.0,12.84,12.84,12.82,12.82,55400.0
2014-05-13 13:30:00,12.83,12.83,12.82,12.82,42200.0,12.83,12.83,12.82,12.82,42200.0
2014-05-13 13:40:00,12.83,12.83,12.8,12.82,161100.0,12.83,12.83,12.8,12.82,161100.0
2014-05-13 13:50:00,12.82,12.82,12.79,12.81,239800.0,12.82,12.82,12.79,12.81,239800.0
2014-05-13 14:00:00,12.8,12.81,12.79,12.79,125100.0,12.8,12.81,12.79,12.79,125100.0
2014-05-13 14:10:00,12.79,12.8,12.79,12.79,93300.0,12.79,12.8,12.79,12.79,93300.0
2014-05-13 14:20:00,12.79,12.8,12.79,12.79,62300.0,12.79,12.8,12.79,12.79,62300.0
2014-05-13 14:30:00,12.79,12.8,12.79,12.8,210500.0,12.79,12.8,12.79,12.8,210500.0
2014-05-13 14:40:00,12.79,12.8,12.79,12.79,47100.0,12.79,12.8,12.79,12.79,47100.0
2014-05-13 14:50:00,12.79,12.8,12.79,12.79,63500.0,12.79,12.8,12.79,12.79,63500.0
2014-05-13 15:00:00,12.79,12.8,12.79,12.79,85700.0,12.79,12.8,12.79,12.79,85700.0
2014-05-13 15:10:00,12.79,12.81,12.78,12.81,1052700.0,12.79,12.81,12.78,12.81,1052700.0
2014-05-13 15:20:00,12.81,12.82,12.8,12.81,228200.0,12.81,12.82,12.8,12.81,228200.0
2014-05-13 15:30:00,12.81,12.83,12.81,12.83,239500.0,12.81,12.83,12.81,12.83,239500.0
2014-05-13 15:40:00,12.83,12.83,12.81,12.82,317000.0,12.83,12.83,12.81,12.82,317000.0
2014-05-13 15:50:00,12.82,12.83,12.79,12.79,842700.0,12.82,12.83,12.79,12.79,842700.0
2014-05-14 09:30:00,12.82,12.82,12.77,12.8,556600.0,12.82,12.82,12.77,12.8,556600.0
2014-05-14 09:40:00,12.79,12.84,12.79,12.81,304400.0,12.79,12.84,12.79,12.81,304400.0
2014-05-14 09:50:00,12.81,12.89,12.79,12.89,147200.0,12.81,12.89,12.79,12.89,147200.0
2014-05-14 10:00:00,12.89,12.9,12.84,12.86,559400.0,12.89,12.9,12.84,12.86,559400.0
2014-05-14 10:10:00,12.86,12.86,12.79,12.79,210900.0,12.86,12.86,12.79,12.79,210900.0
2014-05-14 10:20:00,12.79,12.83,12.77,12.82,217500.0,12.79,12.83,12.77,12.82,217500.0
2014-05-14 10:30:00,12.82,12.84,12.8,12.82,220500.0,12.82,12.84,12.8,12.82,220500.0
2014-05-14 10:40:00,12.83,12.83,12.78,12.82,184300.0,12.83,12.83,12.78,12.82,184300.0
2014-05-14 10:50:00,12.82,12.82,12.77,12.77,511500.0,12.82,12.82,12.77,12.77,511500.0
2014-05-14 11:00:00,12.77,12.79,12.76,12.79,87300.0,12.77,12.79,12.76,12.79,87300.0
2014-05-14 11:10:00,12.78,12.82,12.74,12.78,1446200.0,12.78,12.82,12.74,12.78,1446200.0
2014-05-14 11:20:00,12.78,12.78,12.77,12.78,46800.0,12.78,12.78,12.77,12.78,46800.0
2014-05-14 11:30:00,12.78,12.8,12.77,12.79,213900.0,12.78,12.8,12.77,12.79,213900.0
2014-05-14 11:40:00,12.78,12.81,12.78,12.79,135100.0,12.78,12.81,12.78,12.79,135100.0
2014-05-14 11:50:00,12.79,12.83,12.78,12.79,527200.0,12.79,12.83,12.78,12.79,527200.0
2014-05-14 12:00:00,12.79,12.82,12.79,12.81,63700.0,12.79,12.82,12.79,12.81,63700.0
2014-05-14 12:10:00,12.82,12.84,12.81,12.84,67100.0,12.82,12.84,12.81,12.84,67100.0
2014-05-14 12:20:00,12.84,12.86,12.83,12.86,477100.0,12.84,12.86,12.83,12.86,477100.0
2014-05-14 12:30:00,12.86,12.87,12.84,12.86,167100.0,12.86,12.87,12.84,12.86,167100.0
2014-05-14 12:40:00,12.85,12.88,12.85,12.88,60200.0,12.85,12.88,12.85,12.88,60200.0
2014-05-14 12:50:00,12.88,12.89,12.86,12.87,299800.0,12.88,12.89,12.86,12.87,299800.0
2014-05-14 13:00:00,12.88,12.88,12.85,12.87,119200.0,12.88,12.88,12.85,12.87,119200.0
2014-05-14 13:10:00,12.87,12.89,12.86,12.89,154300.0,12.87,12.89,12.86,12.89,154300.0
2014-05-14 13:20:00,12.88,12.9,12.87,12.87,194100.0,12.88,12.9,12.87,12.87,194100.0
2014-05-14 13:30:00,12.87,12.88,12.87,12.87,256700.0,12.87,12.88,12.87,12.87,256700.0
2014-05-14 13:40:00,12.87,12.88,12.86,12.88,670100.0,12.87,12.88,12.86,12.88,670100.0
2014-05-14 13:50:00,12.88,12.89,12.86,12.87,213200.0,12.88,12.89,12.86,12.87,213200.0
2014-05-14 14:00:00,12.87,12.87,12.82,12.82,222200.0,12.87,12.87,12.82,12.82,222200.0
2014-05-14 14:10:00,12.82,12.85,12.82,12.83,248100.0,12.82,12.85,12.82,12.83,248100.0
2014-05-14 14:20:00,12.84,12.85,12.82,12.84,744600.0,12.84,12.85,12.82,12.84,744600.0
2014-05-14 14:30:00,12.85,12.86,12.84,12.85,145700.0,12.85,12.86,12.84,12.85,145700.0
2014-05-14 14:40:00,12.85,12.85,12.74,12.74,633900.0,12.85,12.85,12.74,12.74,633900.0
2014-05-14 14:50:00,12.75,12.79,12.74,12.79,233700.0,12.75,12.79,12.74,12.79,233700.0
2014-05-14 15:00:00,12.79,12.79,12.76,12.76,285800.0,12.79,12.79,12.76,12.76,285800.0
2014-05-14 15:10:00,12.76,12.78,12.76,12.78,94600.0,12.76,12.78,12.76,12.78,94600.0
2014-05-14 15:20:00,12.78,12.8,12.77,12.79,150700.0,12.78,12.8,12.77,12.79,150700.0
2014-05-14 15:30:00,12.8,12.8,12.77,12.79,254400.0,12.8,12.8,12.77,12.79,254400.0
2014-05-14 15:40:00,12.79,12.8,12.78,12.79,341700.0,12.79,12.8,12.78,12.79,341700.0
2014-05-14 15:50:00,12.79,12.79,12.78,12.78,726900.0,12.79,12.79,12.78,12.78,726900.0
2014-05-15 09:30:00,12.78,12.78,12.7,12.71,122800.0,12.78,12.78,12.7,12.71,122800.0
2014-05-15 09:40:00,12.7,12.72,12.67,12.67,189400.0,12.7,12.72,12.67,12.67,189400.0
2014-05-15 09:50:00,12.67,12.67,12.65,12.67,154800.0,12.67,12.67,12.65,12.67,154800.0
2014-05-15 10:00:00,12.67,12.67,12.63,12.65,317400.0,12.67,12.67,12.63,12.65,317400.0
2014-05-15 10:10:00,12.65,12.66,12.62,12.64,333300.0,12.65,12.66,12.62,12.64,333300.0
2014-05-15 10:20:00,12.65,12.65,12.58,12.62,473200.0,12.65,12.65,12.58,12.62,473200.0
2014-05-15 10:30:00,12.62,12.64,12.61,12.63,790900.0,12.62,12.64,12.61,12.63,790900.0
2014-05-15 10:40:00,12.63,12.68,12.62,12.65,154200.0,12.63,12.68,12.62,12.65,154200.0
2014-05-15 10:50:00,12.65,12.67,12.64,12.67,99100.0,12.65,12.67,12.64,12.67,99100.0
2014-05-15 11:00:00,12.67,12.68,12.66,12.68,152100.0,12.67,12.68,12.66,12.68,152100.0
2014-05-15 11:10:00,12.68,12.68,12.66,12.67,160400.0,12.68,12.68,12.66,12.67,160400.0
2014-05-15 11:20:00,12.67,12.67,12.63,12.65,229200.0,12.67,12.67,12.63,12.65,229200.0
2014-05-15 11:30:00,12.65,12.66,12.64,12.66,135600.0,12.65,12.66,12.64,12.66,135600.0
2014-05-15 11:40:00,12.66,12.7,12.64,12.65,445600.0,12.66,12.7,12.64,12.65,445600.0
2014-05-15 11:50:00,12.65,12.66,12.58,12.59,436500.0,12.65,12.66,12.58,12.59,436500.0
2014-05-15 12:00:00,12.59,12.6,12.57,12.58,148400.0,12.59,12.6,12.57,12.58,148400.0
2014-05-15 12:10:00,12.57,12.58,12.57,12.58,88300.0,12.57,12.58,12.57,12.58,88300.0
2014-05-15 12:20:00,12.58,12.6,12.57,12.6,154700.0,12.58,12.6,12.57,12.6,154700.0
2014-05-15 12:30:00,12.6,12.63,12.59,12.6,121500.0,12.6,12.63,12.59,12.6,121500.0
2014-05-15 12:40:00,12.6,12.6,12.56,12.56,70300.0,12.6,12.6,12.56,12.56,70300.0
2014-05-15 12:50:00,12.56,12.62,12.56,12.62,187100.0,12.56,12.62,12.56,12.62,187100.0
2014-05-15 13:00:00,12.62,12.65,12.61,12.65,226500.0,12.62,12.65,12.61,12.65,226500.0
2014-05-15 13:10:00,12.65,12.65,12.64,12.65,87200.0,12.65,12.65,12.64,12.65,87200.0
2014-05-15 13:20:00,12.65,12.67,12.64,12.65,404100.0,12.65,12.67,12.64,12.65,404100.0
2014-05-15 13:30:00,12.66,12.66,12.65,12.66,71300.0,12.66,12.66,12.65,12.66,71300.0
2014-05-15 13:40:00,12.66,12.69,12.65,12.68,625800.0,12.66,12.69,12.65,12.68,625800.0
2014-05-15 13:50:00,12.69,12.72,12.68,12.7,882700.0,12.69,12.72,12.68,12.7,882700.0
2014-05-15 14:00:00,12.69,12.73,12.69,12.72,419600.0,12.69,12.73,12.69,12.72,419600.0
2014-05-15 14:10:00,12.73,12.74,12.7,12.71,303300.0,12.73,12.74,12.7,12.71,303300.0
2014-05-15 14:20:00,12.71,12.74,12.7,12.73,231400.0,12.71,12.74,12.7,12.73,231400.0
2014-05-15 14:30:00,12.74,12.77,12.74,12.75,201000.0,12.74,12.77,12.74,12.75,201000.0
2014-05-15 14:40:00,12.75,12.77,12.72,12.72,440500.0,12.75,12.77,12.72,12.72,440500.0
2014-05-15 14:50:00,12.72,12.77,12.72,12.73,589700.0,12.72,12.77,12.72,12.73,589700.0
2014-05-15 15:00:00,12.73,12.73,12.69,12.72,251200.0,12.73,12.73,12.69,12.72,251200.0
2014-05-15 15:10:00,12.72,12.74,12.71,12.71,332000.0,12.72,12.74,12.71,12.71,332000.0
2014-05-15 15:20:00,12.71,12.72,12.68,12.71,232800.0,12.71,12.72,12.68,12.71,232800.0
2014-05-15 15:30:00,12.71,12.72,12.69,12.71,604200.0,12.71,12.72,12.69,12.71,604200.0
2014-05-15 15:40:00,12.71,12.71,12.69,12.69,645200.0,12.71,12.71,12.69,12.69,645200.0
2014-05-15 15:50:00,12.68,12.7,12.68,12.68,755700.0,12.68,12.7,12.68,12.68,755700.0
2014-05-16 09:30:00,12.67,12.68,12.59,12.67,792900.0,12.67,12.68,12.59,12.67,792900.0
2014-05-16 09:40:00,12.67,12.76,12.65,12.74,936900.0,12.67,12.76,12.65,12.74,936900.0
2014-05-16 09:50:00,12.75,12.77,12.68,12.74,558200.0,12.75,12.77,12.68,12.74,558200.0
2014-05-16 10:00:00,12.75,12.76,12.66,12.67,293300.0,12.75,12.76,12.66,12.67,293300.0
2014-05-16 10:10:00,12.67,12.73,12.66,12.72,268800.0,12.67,12.73,12.66,12.72,268800.0
2014-05-16 10:20:00,12.71,12.72,12.66,12.66,148100.0,12.71,12.72,12.66,12.66,148100.0
2014-05-16 10:30:00,12.66,12.67,12.64,12.65,152700.0,12.66,12.67,12.64,12.65,152700.0
2014-05-16 10:40:00,12.66,12.69,12.63,12.69,145500.0,12.66,12.69,12.63,12.69,145500.0
2014-05-16 10:50:00,12.69,12.7,12.69,12.69,83300.0,12.69,12.7,12.69,12.69,83300.0
2014-05-16 11:00:00,12.69,12.7,12.69,12.7,62100.0,12.69,12.7,12.69,12.7,62100.0
2014-05-16 11:10:00,12.7,12.74,12.7,12.71,185900.0,12.7,12.74,12.7,12.71,185900.0
2014-05-16 11:20:00,12.71,12.72,12.7,12.72,38700.0,12.71,12.72,12.7,12.72,38700.0
2014-05-16 11:30:00,12.72,12.75,12.71,12.75,124900.0,12.72,12.75,12.71,12.75,124900.0
2014-05-16 11:40:00,12.75,12.79,12.74,12.79,153900.0,12.75,12.79,12.74,12.79,153900.0
2014-05-16 11:50:00,12.79,12.79,12.75,12.77,114000.0,12.79,12.79,12.75,12.77,114000.0
2014-05-16 12:00:00,12.76,12.79,12.74,12.75,182100.0,12.76,12.79,12.74,12.75,182100.0
2014-05-16 12:10:00,12.75,12.77,12.75,12.77,40800.0,12.75,12.77,12.75,12.77,40800.0
2014-05-16 12:20:00,12.77,12.79,12.75,12.77,100900.0,12.77,12.79,12.75,12.77,100900.0
2014-05-16 12:30:00,12.77,12.79,12.76,12.79,69800.0,12.77,12.79,12.76,12.79,69800.0
2014-05-16 12:40:00,12.79,12.79,12.78,12.79,42000.0,12.79,12.79,12.78,12.79,42000.0
2014-05-16 12:50:00,12.79,12.79,12.78,12.79,28100.0,12.79,12.79,12.78,12.79,28100.0
2014-05-16 13:00:00,12.79,12.79,12.75,12.77,125500.0,12.79,12.79,12.75,12.77,125500.0
2014-05-16 13:10:00,12.76,12.77,12.76,12.77,39900.0,12.76,12.77,12.76,12.77,39900.0
2014-05-16 13:20:00,12.77,12.79,12.76,12.78,187300.0,12.77,12.79,12.76,12.78,187300.0
2014-05-16 13:30:00,12.78,12.81,12.76,12.79,1210200.0,12.78,12.81,12.76,12.79,1210200.0
2014-05-16 13:40:00,12.79,12.82,12.78,12.79,152800.0,12.79,12.82,12.78,12.79,152800.0
2014-05-16 13:50:00,12.79,12.82,12.79,12.82,164900.0,12.79,12.82,12.79,12.82,164900.0
2014-05-16 14:00:00,12.82,12.82,12.8,12.82,197700.0,12.82,12.82,12.8,12.82,197700.0
2014-05-16 14:10:00,12.82,12.84,12.81,12.83,215700.0,12.82,12.84,12.81,12.83,215700.0
2014-05-16 14:20:00,12.83,12.86,12.82,12.84,374600.0,12.83,12.86,12.82,12.84,374600.0
2014-05-16 14:30:00,12.83,12.84,12.83,12.83,33400.0,12.83,12.84,12.83,12.83,33400.0
2014-05-16 14:40:00,12.84,12.85,12.83,12.85,92800.0,12.84,12.85,12.83,12.85,92800.0
2014-05-16 14:50:00,12.85,12.86,12.84,12.84,195600.0,12.85,12.86,12.84,12.84,195600.0
2014-05-16 15:00:00,12.84,12.86,12.84,12.86,180800.0,12.84,12.86,12.84,12.86,180800.0
2014-05-16 15:10:00,12.86,12.86,12.84,12.84,195700.0,12.86,12.86,12.84,12.84,195700.0
2014-05-16 15:20:00,12.85,12.85,12.84,12.85,119800.0,12.85,12.85,12.84,12.85,119800.0
2014-05-16 15:30:00,12.85,12.88,12.83,12.83,459600.0,12.85,12.88,12.83,12.83,459600.0
2014-05-16 15:40:00,12.84,12.84,12.78,12.81,863700.0,12.84,12.84,12.78,12.81,863700.0
2014-05-16 15:50:00,12.81,12.82,12.78,12.8,991600.0,12.81,12.82,12.78,12.8,991600.0
2014-05-19 09:30:00,12.77,12.8,12.72,12.76,199100.0,12.77,12.8,12.72,12.76,199100.0
2014-05-19 09:40:00,12.76,12.77,12.68,12.68,253700.0,12.76,12.77,12.68,12.68,253700.0
2014-05-19 09:50:00,12.68,12.71,12.65,12.71,210400.0,12.68,12.71,12.65,12.71,210400.0
2014-05-19 10:00:00,12.71,12.78,12.7,12.75,344200.0,12.71,12.78,12.7,12.75,344200.0
2014-05-19 10:10:00,12.75,12.82,12.74,12.82,387000.0,12.75,12.82,12.74,12.82,387000.0
2014-05-19 10:20:00,12.82,12.85,12.79,12.79,244900.0,12.82,12.85,12.79,12.79,244900.0
2014-05-19 10:30:00,12.79,12.8,12.77,12.77,258100.0,12.79,12.8,12.77,12.77,258100.0
2014-05-19 10:40:00,12.77,12.79,12.76,12.77,195500.0,12.77,12.79,12.76,12.77,195500.0
2014-05-19 10:50:00,12.77,12.77,12.75,12.76,195800.0,12.77,12.77,12.75,12.76,195800.0
2014-05-19 11:00:00,12.76,12.78,12.76,12.76,310000.0,12.76,12.78,12.76,12.76,310000.0
2014-05-19 11:10:00,12.76,12.8,12.76,12.77,852700.0,12.76,12.8,12.76,12.77,852700.0
2014-05-19 11:20:00,12.77,12.78,12.76,12.77,154800.0,12.77,12.78,12.76,12.77,154800.0
2014-05-19 11:30:00,12.77,12.79,12.77,12.78,64200.0,12.77,12.79,12.77,12.78,64200.0
2014-05-19 11:40:00,12.79,12.8,12.78,12.79,56400.0,12.79,12.8,12.78,12.79,56400.0
2014-05-19 11:50:00,12.79,12.79,12.78,12.78,85600.0,12.79,12.79,12.78,12.78,85600.0
2014-05-19 12:00:00,12.79,12.8,12.78,12.8,52600.0,12.79,12.8,12.78,12.8,52600.0
2014-05-19 12:10:00,12.8,12.8,12.78,12.79,34900.0,12.8,12.8,12.78,12.79,34900.0
2014-05-19 12:20:00,12.8,12.82,12.79,12.81,59900.0,12.8,12.82,12.79,12.81,59900.0
2014-05-19 12:30:00,12.81,12.81,12.77,12.77,51300.0,12.81,12.81,12.77,12.77,51300.0
2014-05-19 12:40:00,12.78,12.79,12.77,12.77,28500.0,12.78,12.79,12.77,12.77,28500.0
2014-05-19 12:50:00,12.77,12.78,12.76,12.78,92000.0,12.77,12.78,12.76,12.78,92000.0
2014-05-19 13:00:00,12.77,12.78,12.76,12.77,76600.0,12.77,12.78,12.76,12.77,76600.0
2014-05-19 13:10:00,12.78,12.79,12.77,12.77,49900.0,12.78,12.79,12.77,12.77,49900.0
2014-05-19 13:20:00,12.77,12.79,12.77,12.78,22400.0,12.77,12.79,12.77,12.78,22400.0
2014-05-19 13:30:00,12.79,12.8,12.77,12.77,90900.0,12.79,12.8,12.77,12.77,90900.0
2014-05-19 13:40:00,12.78,12.79,12.77,12.79,33700.0,12.78,12.79,12.77,12.79,33700.0
2014-05-19 13:50:00,12.8,12.8,12.78,12.79,66400.0,12.8,12.8,12.78,12.79,66400.0
2014-05-19 14:00:00,12.79,12.8,12.78,12.8,169100.0,12.79,12.8,12.78,12.8,169100.0
2014-05-19 14:10:00,12.8,12.81,12.79,12.8,145500.0,12.8,12.81,12.79,12.8,145500.0
2014-05-19 14:20:00,12.79,12.82,12.79,12.82,121700.0,12.79,12.82,12.79,12.82,121700.0
2014-05-19 14:30:00,12.81,12.83,12.81,12.83,106200.0,12.81,12.83,12.81,12.83,106200.0
2014-05-19 14:40:00,12.82,12.84,12.81,12.84,81600.0,12.82,12.84,12.81,12.84,81600.0
2014-05-19 14:50:00,12.84,12.85,12.82,12.83,112800.0,12.84,12.85,12.82,12.83,112800.0
2014-05-19 15:00:00,12.83,12.84,12.82,12.83,91500.0,12.83,12.84,12.82,12.83,91500.0
2014-05-19 15:10:00,12.82,12.83,12.8,12.82,125200.0,12.82,12.83,12.8,12.82,125200.0
2014-05-19 15:20:00,12.82,12.82,12.81,12.82,59200.0,12.82,12.82,12.81,12.82,59200.0
2014-05-19 15:30:00,12.82,12.83,12.81,12.83,162400.0,12.82,12.83,12.81,12.83,162400.0
2014-05-19 15:40:00,12.82,12.83,12.81,12.82,251300.0,12.82,12.83,12.81,12.82,251300.0
2014-05-19 15:50:00,12.81,12.83,12.79,12.82,2010000.0,12.81,12.83,12.79,12.82,2010000.0
2014-05-20 09:30:00,12.81,12.82,12.74,12.78,192400.0,12.81,12.82,12.74,12.78,192400.0
2014-05-20 09:40:00,12.77,12.78,12.71,12.71,147700.0,12.77,12.78,12.71,12.71,147700.0
2014-05-20 09:50:00,12.71,12.73,12.64,12.66,356900.0,12.71,12.73,12.64,12.66,356900.0
2014-05-20 10:00:00,12.66,12.67,12.62,12.62,251500.0,12.66,12.67,12.62,12.62,251500.0
2014-05-20 10:10:00,12.63,12.67,12.6,12.66,599000.0,12.63,12.67,12.6,12.66,599000.0
2014-05-20 10:20:00,12.66,12.67,12.59,12.59,245600.0,12.66,12.67,12.59,12.59,245600.0
2014-05-20 10:30:00,12.6,12.64,12.59,12.63,154300.0,12.6,12.64,12.59,12.63,154300.0
2014-05-20 10:40:00,12.62,12.65,12.62,12.63,137200.0,12.62,12.65,12.62,12.63,137200.0
2014-05-20 10:50:00,12.63,12.66,12.62,12.64,407500.0,12.63,12.66,12.62,12.64,407500.0
2014-05-20 11:00:00,12.65,12.65,12.62,12.63,387400.0,12.65,12.65,12.62,12.63,387400.0
2014-05-20 11:10:00,12.63,12.65,12.62,12.64,110200.0,12.63,12.65,12.62,12.64,110200.0
2014-05-20 11:20:00,12.63,12.65,12.63,12.63,183400.0,12.63,12.65,12.63,12.63,183400.0
2014-05-20 11:30:00,12.64,12.69,12.63,12.66,352900.0,12.64,12.69,12.63,12.66,352900.0
2014-05-20 11:40:00,12.66,12.7,12.66,12.7,87500.0,12.66,12.7,12.66,12.7,87500.0
2014-05-20 11:50:00,12.69,12.7,12.64,12.64,155600.0,12.69,12.7,12.64,12.64,155600.0
2014-05-20 12:00:00,12.64,12.65,12.61,12.64,204500.0,12.64,12.65,12.61,12.64,204500.0
2014-05-20 12:10:00,12.63,12.64,12.61,12.63,145200.0,12.63,12.64,12.61,12.63,145200.0
2014-05-20 12:20:00,12.63,12.64,12.61,12.62,100500.0,12.63,12.64,12.61,12.62,100500.0
2014-05-20 12:30:00,12.61,12.63,12.6,12.6,92500.0,12.61,12.63,12.6,12.6,92500.0
2014-05-20 12:40:00,12.6,12.63,12.6,12.62,96400.0,12.6,12.63,12.6,12.62,96400.0
2014-05-20 12:50:00,12.62,12.64,12.62,12.63,67100.0,12.62,12.64,12.62,12.63,67100.0
2014-05-20 13:00:00,12.62,12.63,12.6,12.6,97500.0,12.62,12.63,12.6,12.6,97500.0
2014-05-20 13:10:00,12.6,12.61,12.57,12.58,175300.0,12.6,12.61,12.57,12.58,175300.0
2014-05-20 13:20:00,12.58,12.58,12.55,12.56,311900.0,12.58,12.58,12.55,12.56,311900.0
2014-05-20 13:30:00,12.55,12.55,12.52,12.54,364200.0,12.55,12.55,12.52,12.54,364200.0
2014-05-20 13:40:00,12.53,12.54,12.49,12.5,380400.0,12.53,12.54,12.49,12.5,380400.0
2014-05-20 13:50:00,12.5,12.5,12.47,12.47,222600.0,12.5,12.5,12.47,12.47,222600.0
2014-05-20 14:00:00,12.47,12.52,12.47,12.52,235700.0,12.47,12.52,12.47,12.52,235700.0
2014-05-20 14:10:00,12.51,12.53,12.5,12.53,121000.0,12.51,12.53,12.5,12.53,121000.0
2014-05-20 14:20:00,12.53,12.54,12.52,12.53,52900.0,12.53,12.54,12.52,12.53,52900.0
2014-05-20 14:30:00,12.52,12.53,12.49,12.49,323400.0,12.52,12.53,12.49,12.49,323400.0
2014-05-20 14:40:00,12.5,12.54,12.49,12.54,346200.0,12.5,12.54,12.49,12.54,346200.0
2014-05-20 14:50:00,12.54,12.55,12.52,12.55,363800.0,12.54,12.55,12.52,12.55,363800.0
2014-05-20 15:00:00,12.55,12.58,12.54,12.58,113900.0,12.55,12.58,12.54,12.58,113900.0
2014-05-20 15:10:00,12.58,12.58,12.56,12.58,103100.0,12.58,12.58,12.56,12.58,103100.0
2014-05-20 15:20:00,12.58,12.61,12.57,12.61,620800.0,12.58,12.61,12.57,12.61,620800.0
2014-05-20 15:30:00,12.61,12.66,12.59,12.66,721200.0,12.61,12.66,12.59,12.66,721200.0
2014-05-20 15:40:00,12.66,12.69,12.64,12.65,1344000.0,12.66,12.69,12.64,12.65,1344000.0
2014-05-20 15:50:00,12.65,12.65,12.62,12.62,560700.0,12.65,12.65,12.62,12.62,560700.0
2014-05-21 09:30:00,12.67,12.7,12.62,12.67,216200.0,12.67,12.7,12.62,12.67,216200.0
2014-05-21 09:40:00,12.67,12.78,12.67,12.76,477500.0,12.67,12.78,12.67,12.76,477500.0
2014-05-21 09:50:00,12.77,12.79,12.74,12.74,121300.0,12.77,12.79,12.74,12.74,121300.0
2014-05-21 10:00:00,12.74,12.75,12.71,12.75,129400.0,12.74,12.75,12.71,12.75,129400.0
2014-05-21 10:10:00,12.75,12.79,12.75,12.79,137100.0,12.75,12.79,12.75,12.79,137100.0
2014-05-21 10:20:00,12.79,12.81,12.76,12.81,381000.0,12.79,12.81,12.76,12.81,381000.0
2014-05-21 10:30:00,12.81,12.86,12.81,12.86,167300.0,12.81,12.86,12.81,12.86,167300.0
2014-05-21 10:40:00,12.86,12.9,12.86,12.9,275300.0,12.86,12.9,12.86,12.9,275300.0
2014-05-21 10:50:00,12.91,12.91,12.83,12.83,284900.0,12.91,12.91,12.83,12.83,284900.0
2014-05-21 11:00:00,12.83,12.86,12.82,12.86,163500.0,12.83,12.86,12.82,12.86,163500.0
2014-05-21 11:10:00,12.86,12.87,12.8,12.81,260900.0,12.86,12.87,12.8,12.81,260900.0
2014-05-21 11:20:00,12.81,12.81,12.78,12.79,395700.0,12.81,12.81,12.78,12.79,395700.0
2014-05-21 11:30:00,12.79,12.83,12.79,12.79,207600.0,12.79,12.83,12.79,12.79,207600.0
2014-05-21 11:40:00,12.79,12.8,12.75,12.77,90500.0,12.79,12.8,12.75,12.77,90500.0
2014-05-21 11:50:00,12.77,12.77,12.74,12.74,60000.0,12.77,12.77,12.74,12.74,60000.0
2014-05-21 12:00:00,12.75,12.76,12.74,12.74,61800.0,12.75,12.76,12.74,12.74,61800.0
2014-05-21 12:10:00,12.74,12.76,12.73,12.75,49700.0,12.74,12.76,12.73,12.75,49700.0
2014-05-21 12:20:00,12.76,12.76,12.74,12.76,27300.0,12.76,12.76,12.74,12.76,27300.0
2014-05-21 12:30:00,12.76,12.78,12.75,12.77,63800.0,12.76,12.78,12.75,12.77,63800.0
2014-05-21 12:40:00,12.78,12.78,12.76,12.76,16900.0,12.78,12.78,12.76,12.76,16900.0
2014-05-21 12:50:00,12.76,12.79,12.76,12.78,46800.0,12.76,12.79,12.76,12.78,46800.0
2014-05-21 13:00:00,12.79,12.8,12.79,12.79,23100.0,12.79,12.8,12.79,12.79,23100.0
2014-05-21 13:10:00,12.79,12.8,12.78,12.79,42700.0,12.79,12.8,12.78,12.79,42700.0
2014-05-21 13:20:00,12.79,12.8,12.79,12.8,22300.0,12.79,12.8,12.79,12.8,22300.0
2014-05-21 13:30:00,12.79,12.8,12.78,12.79,34500.0,12.79,12.8,12.78,12.79,34500.0
2014-05-21 13:40:00,12.79,12.8,12.78,12.79,39600.0,12.79,12.8,12.78,12.79,39600.0
2014-05-21 13:50:00,12.8,12.83,12.8,12.83,52700.0,12.8,12.83,12.8,12.83,52700.0
2014-05-21 14:00:00,12.83,12.9,12.83,12.86,484300.0,12.83,12.9,12.83,12.86,484300.0
2014-05-21 14:10:00,12.86,12.86,12.81,12.85,385300.0,12.86,12.86,12.81,12.85,385300.0
2014-05-21 14:20:00,12.84,12.85,12.83,12.83,105900.0,12.84,12.85,12.83,12.83,105900.0
2014-05-21 14:30:00,12.83,12.83,12.8,12.81,81000.0,12.83,12.83,12.8,12.81,81000.0
2014-05-21 14:40:00,12.8,12.82,12.79,12.8,144600.0,12.8,12.82,12.79,12.8,144600.0
2014-05-21 14:50:00,12.81,12.81,12.79,12.79,51400.0,12.81,12.81,12.79,12.79,51400.0
2014-05-21 15:00:00,12.79,12.8,12.79,12.79,52400.0,12.79,12.8,12.79,12.79,52400.0
2014-05-21 15:10:00,12.79,12.84,12.79,12.83,212900.0,12.79,12.84,12.79,12.83,212900.0
2014-05-21 15:20:00,12.83,12.83,12.82,12.83,70700.0,12.83,12.83,12.82,12.83,70700.0
2014-05-21 15:30:00,12.83,12.83,12.81,12.81,137500.0,12.83,12.83,12.81,12.81,137500.0
2014-05-21 15:40:00,12.82,12.82,12.79,12.79,213100.0,12.82,12.82,12.79,12.79,213100.0
2014-05-21 15:50:00,12.79,12.8,12.79,12.79,492900.0,12.79,12.8,12.79,12.79,492900.0
2014-05-22 09:30:00,12.78,12.8,12.71,12.73,147800.0,12.78,12.8,12.71,12.73,147800.0
2014-05-22 09:40:00,12.73,12.81,12.72,12.81,242300.0,12.73,12.81,12.72,12.81,242300.0
2014-05-22 09:50:00,12.8,12.83,12.79,12.79,583600.0,12.8,12.83,12.79,12.79,583600.0
2014-05-22 10:00:00,12.79,12.81,12.73,12.74,356800.0,12.79,12.81,12.73,12.74,356800.0
2014-05-22 10:10:00,12.74,12.8,12.74,12.78,223400.0,12.74,12.8,12.74,12.78,223400.0
2014-05-22 10:20:00,12.78,12.78,12.73,12.74,131300.0,12.78,12.78,12.73,12.74,131300.0
2014-05-22 10:30:00,12.74,12.79,12.74,12.79,91700.0,12.74,12.79,12.74,12.79,91700.0
2014-05-22 10:40:00,12.79,12.79,12.76,12.79,251300.0,12.79,12.79,12.76,12.79,251300.0
2014-05-22 10:50:00,12.79,12.79,12.78,12.79,79900.0,12.79,12.79,12.78,12.79,79900.0
2014-05-22 11:00:00,12.79,12.8,12.77,12.77,198700.0,12.79,12.8,12.77,12.77,198700.0
2014-05-22 11:10:00,12.78,12.78,12.74,12.75,469300.0,12.78,12.78,12.74,12.75,469300.0
2014-05-22 11:20:00,12.74,12.75,12.74,12.75,281200.0,12.74,12.75,12.74,12.75,281200.0
2014-05-22 11:30:00,12.74,12.76,12.74,12.75,146200.0,12.74,12.76,12.74,12.75,146200.0
2014-05-22 11:40:00,12.75,12.75,12.68,12.69,203800.0,12.75,12.75,12.68,12.69,203800.0
2014-05-22 11:50:00,12.68,12.7,12.68,12.7,219800.0,12.68,12.7,12.68,12.7,219800.0
2014-05-22 12:00:00,12.7,12.71,12.68,12.7,421200.0,12.7,12.71,12.68,12.7,421200.0
2014-05-22 12:10:00,12.7,12.71,12.69,12.7,730600.0,12.7,12.71,12.69,12.7,730600.0
2014-05-22 12:20:00,12.69,12.7,12.68,12.69,56800.0,12.69,12.7,12.68,12.69,56800.0
2014-05-22 12:30:00,12.69,12.7,12.68,12.7,42000.0,12.69,12.7,12.68,12.7,42000.0
2014-05-22 12:40:00,12.7,12.7,12.67,12.67,126500.0,12.7,12.7,12.67,12.67,126500.0
2014-05-22 12:50:00,12.67,12.68,12.63,12.63,160500.0,12.67,12.68,12.63,12.63,160500.0
2014-05-22 13:00:00,12.64,12.68,12.64,12.68,136100.0,12.64,12.68,12.64,12.68,136100.0
2014-05-22 13:10:00,12.68,12.7,12.66,12.68,162800.0,12.68,12.7,12.66,12.68,162800.0
2014-05-22 13:20:00,12.68,12.7,12.67,12.7,195000.0,12.68,12.7,12.67,12.7,195000.0
2014-05-22 13:30:00,12.7,12.71,12.69,12.71,44800.0,12.7,12.71,12.69,12.71,44800.0
2014-05-22 13:40:00,12.71,12.72,12.69,12.72,187000.0,12.71,12.72,12.69,12.72,187000.0
2014-05-22 13:50:00,12.71,12.73,12.7,12.72,808900.0,12.71,12.73,12.7,12.72,808900.0
2014-05-22 14:00:00,12.72,12.76,12.72,12.76,600700.0,12.72,12.76,12.72,12.76,600700.0
2014-05-22 14:10:00,12.76,12.77,12.75,12.77,146000.0,12.76,12.77,12.75,12.77,146000.0
2014-05-22 14:20:00,12.77,12.78,12.76,12.78,147800.0,12.77,12.78,12.76,12.78,147800.0
2014-05-22 14:30:00,12.77,12.78,12.77,12.78,76600.0,12.77,12.78,12.77,12.78,76600.0
2014-05-22 14:40:00,12.78,12.78,12.76,12.77,134100.0,12.78,12.78,12.76,12.77,134100.0
2014-05-22 14:50:00,12.77,12.78,12.76,12.76,262200.0,12.77,12.78,12.76,12.76,262200.0
2014-05-22 15:00:00,12.76,12.77,12.73,12.74,355200.0,12.76,12.77,12.73,12.74,355200.0
2014-05-22 15:10:00,12.73,12.75,12.71,12.75,1389800.0,12.73,12.75,12.71,12.75,1389800.0
2014-05-22 15:20:00,12.75,12.76,12.73,12.75,842100.0,12.75,12.76,12.73,12.75,842100.0
2014-05-22 15:30:00,12.75,12.75,12.72,12.72,430400.0,12.75,12.75,12.72,12.72,430400.0
2014-05-22 15:40:00,12.73,12.74,12.71,12.71,991800.0,12.73,12.74,12.71,12.71,991800.0
2014-05-22 15:50:00,12.71,12.72,12.68,12.69,1541000.0,12.71,12.72,12.68,12.69,1541000.0
2014-05-23 09:30:00,12.71,12.75,12.69,12.7,277300.0,12.71,12.75,12.69,12.7,277300.0
2014-05-23 09:40:00,12.7,12.79,12.69,12.73,1420200.0,12.7,12.79,12.69,12.73,1420200.0
2014-05-23 09:50:00,12.74,12.77,12.72,12.77,96400.0,12.74,12.77,12.72,12.77,96400.0
2014-05-23 10:00:00,12.77,12.77,12.71,12.73,510100.0,12.77,12.77,12.71,12.73,510100.0
2014-05-23 10:10:00,12.72,12.75,12.71,12.74,270200.0,12.72,12.75,12.71,12.74,270200.0
2014-05-23 10:20:00,12.73,12.74,12.7,12.74,117800.0,12.73,12.74,12.7,12.74,117800.0
2014-05-23 10:30:00,12.74,12.76,12.74,12.76,84100.0,12.74,12.76,12.74,12.76,84100.0
2014-05-23 10:40:00,12.75,12.77,12.75,12.77,36600.0,12.75,12.77,12.75,12.77,36600.0
2014-05-23 10:50:00,12.77,12.8,12.76,12.8,142000.0,12.77,12.8,12.76,12.8,142000.0
2014-05-23 11:00:00,12.79,12.83,12.78,12.79,430100.0,12.79,12.83,12.78,12.79,430100.0
2014-05-23 11:10:00,12.79,12.81,12.79,12.81,41100.0,12.79,12.81,12.79,12.81,41100.0
2014-05-23 11:20:00,12.81,12.82,12.81,12.82,87500.0,12.81,12.82,12.81,12.82,87500.0
2014-05-23 11:30:00,12.82,12.84,12.81,12.83,57500.0,12.82,12.84,12.81,12.83,57500.0
2014-05-23 11:40:00,12.83,12.84,12.79,12.82,251000.0,12.83,12.84,12.79,12.82,251000.0
2014-05-23 11:50:00,12.81,12.84,12.81,12.84,75500.0,12.81,12.84,12.81,12.84,75500.0
2014-05-23 12:00:00,12.84,12.85,12.83,12.84,67100.0,12.84,12.85,12.83,12.84,67100.0
2014-05-23 12:10:00,12.84,12.84,12.82,12.83,55600.0,12.84,12.84,12.82,12.83,55600.0
2014-05-23 12:20:00,12.83,12.83,12.82,12.82,31900.0,12.83,12.83,12.82,12.82,31900.0
2014-05-23 12:30:00,12.83,12.86,12.83,12.85,231900.0,12.83,12.86,12.83,12.85,231900.0
2014-05-23 12:40:00,12.85,12.85,12.84,12.85,38200.0,12.85,12.85,12.84,12.85,38200.0
2014-05-23 12:50:00,12.85,12.86,12.84,12.84,96500.0,12.85,12.86,12.84,12.84,96500.0
2014-05-23 13:00:00,12.84,12.86,12.83,12.85,271200.0,12.84,12.86,12.83,12.85,271200.0
2014-05-23 13:10:00,12.85,12.86,12.84,12.85,63900.0,12.85,12.86,12.84,12.85,63900.0
2014-05-23 13:20:00,12.84,12.85,12.83,12.84,44400.0,12.84,12.85,12.83,12.84,44400.0
2014-05-23 13:30:00,12.84,12.84,12.83,12.84,19400.0,12.84,12.84,12.83,12.84,19400.0
2014-05-23 13:40:00,12.84,12.85,12.83,12.85,108700.0,12.84,12.85,12.83,12.85,108700.0
2014-05-23 13:50:00,12.85,12.86,12.84,12.86,58000.0,12.85,12.86,12.84,12.86,58000.0
2014-05-23 14:00:00,12.86,12.87,12.84,12.84,145400.0,12.86,12.87,12.84,12.84,145400.0
2014-05-23 14:10:00,12.85,12.85,12.81,12.81,202000.0,12.85,12.85,12.81,12.81,202000.0
2014-05-23 14:20:00,12.81,12.82,12.8,12.8,93000.0,12.81,12.82,12.8,12.8,93000.0
2014-05-23 14:30:00,12.8,12.81,12.79,12.79,66700.0,12.8,12.81,12.79,12.79,66700.0
2014-05-23 14:40:00,12.79,12.79,12.78,12.78,150100.0,12.79,12.79,12.78,12.78,150100.0
2014-05-23 14:50:00,12.78,12.81,12.78,12.79,390000.0,12.78,12.81,12.78,12.79,390000.0
2014-05-23 15:00:00,12.79,12.84,12.79,12.83,229800.0,12.79,12.84,12.79,12.83,229800.0
2014-05-23 15:10:00,12.83,12.86,12.82,12.86,220400.0,12.83,12.86,12.82,12.86,220400.0
2014-05-23 15:20:00,12.86,12.88,12.85,12.86,239400.0,12.86,12.88,12.85,12.86,239400.0
2014-05-23 15:30:00,12.86,12.87,12.85,12.86,188000.0,12.86,12.87,12.85,12.86,188000.0
2014-05-23 15:40:00,12.85,12.86,12.84,12.85,193200.0,12.85,12.86,12.84,12.85,193200.0
2014-05-23 15:50:00,12.85,12.85,12.83,12.84,294900.0,12.85,12.85,12.83,12.84,294900.0
2014-05-27 09:30:00,12.9,12.92,12.83,12.83,197400.0,12.9,12.92,12.83,12.83,197400.0
2014-05-27 09:40:00,12.84,12.88,12.83,12.87,129100.0,12.84,12.88,12.83,12.87,129100.0
2014-05-27 09:50:00,12.86,12.87,12.84,12.84,116000.0,12.86,12.87,12.84,12.84,116000.0
2014-05-27 10:00:00,12.84,12.9,12.83,12.9,104100.0,12.84,12.9,12.83,12.9,104100.0
2014-05-27 10:10:00,12.89,12.97,12.89,12.95,194300.0,12.89,12.97,12.89,12.95,194300.0
2014-05-27 10:20:00,12.95,13.02,12.94,12.98,742600.0,12.95,13.02,12.94,12.98,742600.0
2014-05-27 10:30:00,12.98,13.0,12.96,12.97,143800.0,12.98,13.0,12.96,12.97,143800.0
2014-05-27 10:40:00,12.96,13.01,12.96,13.0,206300.0,12.96,13.01,12.96,13.0,206300.0
2014-05-27 10:50:00,13.01,13.02,12.98,12.99,263300.0,13.01,13.02,12.98,12.99,263300.0
2014-05-27 11:00:00,12.99,13.02,12.95,12.99,330700.0,12.99,13.02,12.95,12.99,330700.0
2014-05-27 11:10:00,12.98,12.99,12.98,12.99,37200.0,12.98,12.99,12.98,12.99,37200.0
2014-05-27 11:20:00,12.99,13.0,12.97,12.98,109600.0,12.99,13.0,12.97,12.98,109600.0
2014-05-27 11:30:00,12.98,12.99,12.94,12.94,394400.0,12.98,12.99,12.94,12.94,394400.0
2014-05-27 11:40:00,12.94,12.95,12.91,12.92,229100.0,12.94,12.95,12.91,12.92,229100.0
2014-05-27 11:50:00,12.93,12.94,12.92,12.94,88800.0,12.93,12.94,12.92,12.94,88800.0
2014-05-27 12:00:00,12.94,12.95,12.93,12.95,170200.0,12.94,12.95,12.93,12.95,170200.0
2014-05-27 12:10:00,12.95,12.96,12.95,12.96,30800.0,12.95,12.96,12.95,12.96,30800.0
2014-05-27 12:20:00,12.96,12.96,12.93,12.94,66200.0,12.96,12.96,12.93,12.94,66200.0
2014-05-27 12:30:00,12.94,12.94,12.93,12.94,24800.0,12.94,12.94,12.93,12.94,24800.0
2014-05-27 12:40:00,12.94,12.95,12.94,12.95,32100.0,12.94,12.95,12.94,12.95,32100.0
2014-05-27 12:50:00,12.95,12.96,12.94,12.96,332200.0,12.95,12.96,12.94,12.96,332200.0
2014-05-27 13:00:00,12.96,12.96,12.95,12.96,147000.0,12.96,12.96,12.95,12.96,147000.0
2014-05-27 13:10:00,12.96,12.96,12.94,12.96,63200.0,12.96,12.96,12.94,12.96,63200.0
2014-05-27 13:20:00,12.95,12.96,12.93,12.93,199600.0,12.95,12.96,12.93,12.93,199600.0
2014-05-27 13:30:00,12.93,12.94,12.9,12.93,83500.0,12.93,12.94,12.9,12.93,83500.0
2014-05-27 13:40:00,12.93,12.95,12.93,12.94,32700.0,12.93,12.95,12.93,12.94,32700.0
2014-05-27 13:50:00,12.95,12.95,12.94,12.95,12200.0,12.95,12.95,12.94,12.95,12200.0
2014-05-27 14:00:00,12.95,12.95,12.93,12.93,62000.0,12.95,12.95,12.93,12.93,62000.0
2014-05-27 14:10:00,12.94,12.95,12.93,12.94,129300.0,12.94,12.95,12.93,12.94,129300.0
2014-05-27 14:20:00,12.94,12.95,12.94,12.95,31400.0,12.94,12.95,12.94,12.95,31400.0
2014-05-27 14:30:00,12.94,12.96,12.94,12.96,117200.0,12.94,12.96,12.94,12.96,117200.0
2014-05-27 14:40:00,12.96,12.99,12.95,12.98,795400.0,12.96,12.99,12.95,12.98,795400.0
2014-05-27 14:50:00,12.98,12.98,12.96,12.97,249400.0,12.98,12.98,12.96,12.97,249400.0
2014-05-27 15:00:00,12.96,12.97,12.94,12.95,264500.0,12.96,12.97,12.94,12.95,264500.0
2014-05-27 15:10:00,12.95,12.96,12.94,12.96,103500.0,12.95,12.96,12.94,12.96,103500.0
2014-05-27 15:20:00,12.96,12.98,12.93,12.94,941500.0,12.96,12.98,12.93,12.94,941500.0
2014-05-27 15:30:00,12.94,12.96,12.93,12.95,305800.0,12.94,12.96,12.93,12.95,305800.0
2014-05-27 15:40:00,12.94,12.98,12.94,12.96,363700.0,12.94,12.98,12.94,12.96,363700.0
2014-05-27 15:50:00,12.97,12.97,12.95,12.96,350800.0,12.97,12.97,12.95,12.96,350800.0
2014-05-28 09:30:00,12.99,13.04,12.96,13.0,503000.0,12.99,13.04,12.96,13.0,503000.0
2014-05-28 09:40:00,13.01,13.02,13.0,13.0,207600.0,13.01,13.02,13.0,13.0,207600.0
2014-05-28 09:50:00,13.01,13.02,12.96,12.96,90800.0,13.01,13.02,12.96,12.96,90800.0
2014-05-28 10:00:00,12.96,12.98,12.95,12.98,149700.0,12.96,12.98,12.95,12.98,149700.0
2014-05-28 10:10:00,12.98,12.98,12.96,12.98,121100.0,12.98,12.98,12.96,12.98,121100.0
2014-05-28 10:20:00,12.98,13.0,12.96,12.98,348200.0,12.98,13.0,12.96,12.98,348200.0
2014-05-28 10:30:00,12.98,13.0,12.96,12.96,241300.0,12.98,13.0,12.96,12.96,241300.0
2014-05-28 10:40:00,12.96,12.99,12.96,12.99,121600.0,12.96,12.99,12.96,12.99,121600.0
2014-05-28 10:50:00,12.99,13.0,12.97,12.98,256100.0,12.99,13.0,12.97,12.98,256100.0
2014-05-28 11:00:00,12.99,13.02,12.98,13.02,264600.0,12.99,13.02,12.98,13.02,264600.0
2014-05-28 11:10:00,13.02,13.02,13.0,13.02,362000.0,13.02,13.02,13.0,13.02,362000.0
2014-05-28 11:20:00,13.01,13.07,13.01,13.07,763400.0,13.01,13.07,13.01,13.07,763400.0
2014-05-28 11:30:00,13.06,13.08,13.04,13.08,192200.0,13.06,13.08,13.04,13.08,192200.0
2014-05-28 11:40:00,13.08,13.08,13.06,13.07,58100.0,13.08,13.08,13.06,13.07,58100.0
2014-05-28 11:50:00,13.07,13.07,13.05,13.07,120500.0,13.07,13.07,13.05,13.07,120500.0
2014-05-28 12:00:00,13.07,13.08,13.06,13.08,95400.0,13.07,13.08,13.06,13.08,95400.0
2014-05-28 12:10:00,13.08,13.09,13.05,13.06,234400.0,13.08,13.09,13.05,13.06,234400.0
2014-05-28 12:20:00,13.06,13.06,13.05,13.06,46800.0,13.06,13.06,13.05,13.06,46800.0
2014-05-28 12:30:00,13.06,13.06,13.04,13.05,164700.0,13.06,13.06,13.04,13.05,164700.0
2014-05-28 12:40:00,13.05,13.05,13.04,13.05,73500.0,13.05,13.05,13.04,13.05,73500.0
2014-05-28 12:50:00,13.05,13.05,13.04,13.04,130000.0,13.05,13.05,13.04,13.04,130000.0
2014-05-28 13:00:00,13.05,13.09,13.04,13.08,472600.0,13.05,13.09,13.04,13.08,472600.0
2014-05-28 13:10:00,13.08,13.11,13.07,13.11,474400.0,13.08,13.11,13.07,13.11,474400.0
2014-05-28 13:20:00,13.11,13.13,13.1,13.13,76500.0,13.11,13.13,13.1,13.13,76500.0
2014-05-28 13:30:00,13.13,13.15,13.12,13.15,197600.0,13.13,13.15,13.12,13.15,197600.0
2014-05-28 13:40:00,13.15,13.17,13.13,13.17,248800.0,13.15,13.17,13.13,13.17,248800.0
2014-05-28 13:50:00,13.17,13.18,13.16,13.18,114400.0,13.17,13.18,13.16,13.18,114400.0
2014-05-28 14:00:00,13.18,13.18,13.14,13.15,371300.0,13.18,13.18,13.14,13.15,371300.0
2014-05-28 14:10:00,13.15,13.18,13.14,13.18,83200.0,13.15,13.18,13.14,13.18,83200.0
2014-05-28 14:20:00,13.18,13.18,13.17,13.18,139400.0,13.18,13.18,13.17,13.18,139400.0
2014-05-28 14:30:00,13.18,13.18,13.16,13.18,155700.0,13.18,13.18,13.16,13.18,155700.0
2014-05-28 14:40:00,13.18,13.18,13.15,13.17,169200.0,13.18,13.18,13.15,13.17,169200.0
2014-05-28 14:50:00,13.17,13.18,13.17,13.18,72000.0,13.17,13.18,13.17,13.18,72000.0
2014-05-28 15:00:00,13.18,13.19,13.13,13.14,1824100.0,13.18,13.19,13.13,13.14,1824100.0
2014-05-28 15:10:00,13.15,13.16,13.13,13.16,257600.0,13.15,13.16,13.13,13.16,257600.0
2014-05-28 15:20:00,13.16,13.19,13.15,13.16,552000.0,13.16,13.19,13.15,13.16,552000.0
2014-05-28 15:30:00,13.17,13.17,13.14,13.17,512700.0,13.17,13.17,13.14,13.17,512700.0
2014-05-28 15:40:00,13.17,13.17,13.16,13.17,199400.0,13.17,13.17,13.16,13.17,199400.0
2014-05-28 15:50:00,13.17,13.17,13.14,13.14,500600.0,13.17,13.17,13.14,13.14,500600.0
2014-05-29 09:30:00,13.15,13.17,13.1,13.12,242900.0,13.15,13.17,13.1,13.12,242900.0
2014-05-29 09:40:00,13.12,13.15,13.1,13.1,306800.0,13.12,13.15,13.1,13.1,306800.0
2014-05-29 09:50:00,13.1,13.12,13.06,13.1,472500.0,13.1,13.12,13.06,13.1,472500.0
2014-05-29 10:00:00,13.1,13.12,13.07,13.1,330600.0,13.1,13.12,13.07,13.1,330600.0
2014-05-29 10:10:00,13.09,13.11,13.07,13.09,208900.0,13.09,13.11,13.07,13.09,208900.0
2014-05-29 10:20:00,13.09,13.12,13.08,13.11,157400.0,13.09,13.12,13.08,13.11,157400.0
2014-05-29 10:30:00,13.1,13.13,13.1,13.11,104800.0,13.1,13.13,13.1,13.11,104800.0
2014-05-29 10:40:00,13.1,13.13,13.09,13.09,418600.0,13.1,13.13,13.09,13.09,418600.0
2014-05-29 10:50:00,13.09,13.1,13.07,13.08,82800.0,13.09,13.1,13.07,13.08,82800.0
2014-05-29 11:00:00,13.07,13.08,13.06,13.07,29400.0,13.07,13.08,13.06,13.07,29400.0
2014-05-29 11:10:00,13.07,13.08,13.06,13.07,234200.0,13.07,13.08,13.06,13.07,234200.0
2014-05-29 11:20:00,13.07,13.07,13.05,13.05,219900.0,13.07,13.07,13.05,13.05,219900.0
2014-05-29 11:30:00,13.05,13.06,13.03,13.03,307300.0,13.05,13.06,13.03,13.03,307300.0
2014-05-29 11:40:00,13.03,13.04,13.02,13.04,123500.0,13.03,13.04,13.02,13.04,123500.0
2014-05-29 11:50:00,13.04,13.06,12.99,13.0,1559400.0,13.04,13.06,12.99,13.0,1559400.0
2014-05-29 12:00:00,13.0,13.02,12.99,13.02,157400.0,13.0,13.02,12.99,13.02,157400.0
2014-05-29 12:10:00,13.02,13.07,13.02,13.05,266900.0,13.02,13.07,13.02,13.05,266900.0
2014-05-29 12:20:00,13.06,13.07,13.02,13.03,612300.0,13.06,13.07,13.02,13.03,612300.0
2014-05-29 12:30:00,13.03,13.05,13.0,13.03,607000.0,13.03,13.05,13.0,13.03,607000.0
2014-05-29 12:40:00,13.03,13.05,13.02,13.05,196300.0,13.03,13.05,13.02,13.05,196300.0
2014-05-29 12:50:00,13.05,13.05,13.02,13.02,132400.0,13.05,13.05,13.02,13.02,132400.0
2014-05-29 13:00:00,13.03,13.03,13.02,13.03,18600.0,13.03,13.03,13.02,13.03,18600.0
2014-05-29 13:10:00,13.03,13.03,13.0,13.03,125200.0,13.03,13.03,13.0,13.03,125200.0
2014-05-29 13:20:00,13.02,13.04,13.02,13.04,33400.0,13.02,13.04,13.02,13.04,33400.0
2014-05-29 13:30:00,13.04,13.06,13.03,13.05,454800.0,13.04,13.06,13.03,13.05,454800.0
2014-05-29 13:40:00,13.06,13.07,13.04,13.05,667500.0,13.06,13.07,13.04,13.05,667500.0
2014-05-29 13:50:00,13.05,13.05,13.03,13.04,73600.0,13.05,13.05,13.03,13.04,73600.0
2014-05-29 14:00:00,13.04,13.04,12.98,13.01,267500.0,13.04,13.04,12.98,13.01,267500.0
2014-05-29 14:10:00,13.01,13.03,13.0,13.02,333200.0,13.01,13.03,13.0,13.02,333200.0
2014-05-29 14:20:00,13.02,13.02,13.0,13.0,164500.0,13.02,13.02,13.0,13.0,164500.0
2014-05-29 14:30:00,13.01,13.02,12.99,13.02,263900.0,13.01,13.02,12.99,13.02,263900.0
2014-05-29 14:40:00,13.01,13.01,12.99,13.0,410600.0,13.01,13.01,12.99,13.0,410600.0
2014-05-29 14:50:00,13.0,13.0,12.97,12.98,168100.0,13.0,13.0,12.97,12.98,168100.0
2014-05-29 15:00:00,12.98,13.01,12.98,12.99,713700.0,12.98,13.01,12.98,12.99,713700.0
2014-05-29 15:10:00,12.99,12.99,12.98,12.99,175500.0,12.99,12.99,12.98,12.99,175500.0
2014-05-29 15:20:00,12.99,12.99,12.97,12.99,546700.0,12.99,12.99,12.97,12.99,546700.0
2014-05-29 15:30:00,12.99,12.99,12.98,12.98,399000.0,12.99,12.99,12.98,12.98,399000.0
2014-05-29 15:40:00,12.99,13.0,12.95,13.0,802000.0,12.99,13.0,12.95,13.0,802000.0
2014-05-29 15:50:00,13.0,13.0,12.98,12.98,1120600.0,13.0,13.0,12.98,12.98,1120600.0
2014-05-30 09:30:00,12.99,13.01,12.96,12.98,207800.0,12.99,13.01,12.96,12.98,207800.0
2014-05-30 09:40:00,12.98,13.03,12.97,13.01,727500.0,12.98,13.03,12.97,13.01,727500.0
2014-05-30 09:50:00,13.01,13.04,13.0,13.03,507400.0,13.01,13.04,13.0,13.03,507400.0
2014-05-30 10:00:00,13.02,13.03,13.01,13.03,300200.0,13.02,13.03,13.01,13.03,300200.0
2014-05-30 10:10:00,13.03,13.08,13.02,13.07,327200.0,13.03,13.08,13.02,13.07,327200.0
2014-05-30 10:20:00,13.07,13.07,13.03,13.04,243700.0,13.07,13.07,13.03,13.04,243700.0
2014-05-30 10:30:00,13.05,13.06,13.01,13.04,207200.0,13.05,13.06,13.01,13.04,207200.0
2014-05-30 10:40:00,13.03,13.04,13.02,13.02,107000.0,13.03,13.04,13.02,13.02,107000.0
2014-05-30 10:50:00,13.03,13.03,12.98,12.99,201100.0,13.03,13.03,12.98,12.99,201100.0
2014-05-30 11:00:00,13.0,13.02,12.99,13.0,85300.0,13.0,13.02,12.99,13.0,85300.0
2014-05-30 11:10:00,13.0,13.01,12.99,13.0,52400.0,13.0,13.01,12.99,13.0,52400.0
2014-05-30 11:20:00,13.0,13.0,12.95,12.96,150300.0,13.0,13.0,12.95,12.96,150300.0
2014-05-30 11:30:00,12.96,12.97,12.95,12.96,128300.0,12.96,12.97,12.95,12.96,128300.0
2014-05-30 11:40:00,12.97,12.99,12.95,12.99,125400.0,12.97,12.99,12.95,12.99,125400.0
2014-05-30 11:50:00,12.99,12.99,12.93,12.95,269900.0,12.99,12.99,12.93,12.95,269900.0
2014-05-30 12:00:00,12.95,12.97,12.95,12.96,111500.0,12.95,12.97,12.95,12.96,111500.0
2014-05-30 12:10:00,12.95,12.97,12.95,12.97,118100.0,12.95,12.97,12.95,12.97,118100.0
2014-05-30 12:20:00,12.97,12.97,12.94,12.95,100000.0,12.97,12.97,12.94,12.95,100000.0
2014-05-30 12:30:00,12.95,12.95,12.92,12.92,86100.0,12.95,12.95,12.92,12.92,86100.0
2014-05-30 12:40:00,12.92,12.94,12.91,12.94,64700.0,12.92,12.94,12.91,12.94,64700.0
2014-05-30 12:50:00,12.94,12.94,12.91,12.93,81100.0,12.94,12.94,12.91,12.93,81100.0
2014-05-30 13:00:00,12.93,12.93,12.92,12.92,214200.0,12.93,12.93,12.92,12.92,214200.0
2014-05-30 13:10:00,12.92,12.93,12.88,12.89,163700.0,12.92,12.93,12.88,12.89,163700.0
2014-05-30 13:20:00,12.9,12.91,12.89,12.9,115700.0,12.9,12.91,12.89,12.9,115700.0
2014-05-30 13:30:00,12.9,12.91,12.88,12.88,259000.0,12.9,12.91,12.88,12.88,259000.0
2014-05-30 13:40:00,12.88,12.88,12.87,12.87,43800.0,12.88,12.88,12.87,12.87,43800.0
2014-05-30 13:50:00,12.88,12.88,12.87,12.88,50100.0,12.88,12.88,12.87,12.88,50100.0
2014-05-30 14:00:00,12.88,12.89,12.87,12.89,232500.0,12.88,12.89,12.87,12.89,232500.0
2014-05-30 14:10:00,12.89,12.91,12.87,12.88,514300.0,12.89,12.91,12.87,12.88,514300.0
2014-05-30 14:20:00,12.89,12.89,12.86,12.86,272700.0,12.89,12.89,12.86,12.86,272700.0
2014-05-30 14:30:00,12.87,12.88,12.87,12.87,76700.0,12.87,12.88,12.87,12.87,76700.0
2014-05-30 14:40:00,12.88,12.88,12.84,12.87,608200.0,12.88,12.88,12.84,12.87,608200.0
2014-05-30 14:50:00,12.86,12.87,12.84,12.84,286600.0,12.86,12.87,12.84,12.84,286600.0
2014-05-30 15:00:00,12.85,12.86,12.82,12.83,1350100.0,12.85,12.86,12.82,12.83,1350100.0
2014-05-30 15:10:00,12.83,12.86,12.82,12.83,517900.0,12.83,12.86,12.82,12.83,517900.0
2014-05-30 15:20:00,12.83,12.83,12.79,12.8,769400.0,12.83,12.83,12.79,12.8,769400.0
2014-05-30 15:30:00,12.8,12.81,12.79,12.79,477300.0,12.8,12.81,12.79,12.79,477300.0
2014-05-30 15:40:00,12.8,12.82,12.79,12.82,508700.0,12.8,12.82,12.79,12.82,508700.0
2014-05-30 15:50:00,12.82,12.83,12.81,12.83,710500.0,12.82,12.83,12.81,12.83,710500.0
2014-06-02 09:30:00,12.86,12.9,12.79,12.82,209900.0,12.86,12.9,12.79,12.82,209900.0
2014-06-02 09:40:00,12.81,12.84,12.8,12.8,64100.0,12.81,12.84,12.8,12.8,64100.0
2014-06-02 09:50:00,12.8,12.82,12.75,12.77,112900.0,12.8,12.82,12.75,12.77,112900.0
2014-06-02 10:00:00,12.77,12.79,12.73,12.74,203600.0,12.77,12.79,12.73,12.74,203600.0
2014-06-02 10:10:00,12.74,12.81,12.73,12.81,41700.0,12.74,12.81,12.73,12.81,41700.0
2014-06-02 10:20:00,12.81,12.82,12.78,12.81,82100.0,12.81,12.82,12.78,12.81,82100.0
2014-06-02 10:30:00,12.81,12.82,12.79,12.82,166900.0,12.81,12.82,12.79,12.82,166900.0
2014-06-02 10:40:00,12.82,12.84,12.78,12.78,134900.0,12.82,12.84,12.78,12.78,134900.0
2014-06-02 10:50:00,12.79,12.82,12.78,12.82,90500.0,12.79,12.82,12.78,12.82,90500.0
2014-06-02 11:00:00,12.82,12.87,12.82,12.87,171000.0,12.82,12.87,12.82,12.87,171000.0
2014-06-02 11:10:00,12.87,12.88,12.85,12.87,167700.0,12.87,12.88,12.85,12.87,167700.0
2014-06-02 11:20:00,12.87,12.92,12.87,12.92,55900.0,12.87,12.92,12.87,12.92,55900.0
2014-06-02 11:30:00,12.92,12.92,12.86,12.88,305400.0,12.92,12.92,12.86,12.88,305400.0
2014-06-02 11:40:00,12.88,12.92,12.88,12.92,53600.0,12.88,12.92,12.88,12.92,53600.0
2014-06-02 11:50:00,12.92,12.94,12.92,12.93,75600.0,12.92,12.94,12.92,12.93,75600.0
2014-06-02 12:00:00,12.93,12.93,12.92,12.93,10700.0,12.93,12.93,12.92,12.93,10700.0
2014-06-02 12:10:00,12.93,12.93,12.91,12.92,61800.0,12.93,12.93,12.91,12.92,61800.0
2014-06-02 12:20:00,12.92,12.92,12.91,12.92,17800.0,12.92,12.92,12.91,12.92,17800.0
2014-06-02 12:30:00,12.92,12.94,12.92,12.94,76800.0,12.92,12.94,12.92,12.94,76800.0
2014-06-02 12:40:00,12.94,12.94,12.92,12.94,152600.0,12.94,12.94,12.92,12.94,152600.0
2014-06-02 12:50:00,12.94,12.94,12.92,12.93,68600.0,12.94,12.94,12.92,12.93,68600.0
2014-06-02 13:00:00,12.93,12.93,12.91,12.92,41200.0,12.93,12.93,12.91,12.92,41200.0
2014-06-02 13:10:00,12.91,12.92,12.9,12.91,46100.0,12.91,12.92,12.9,12.91,46100.0
2014-06-02 13:20:00,12.91,12.91,12.9,12.91,48800.0,12.91,12.91,12.9,12.91,48800.0
2014-06-02 13:30:00,12.91,12.94,12.9,12.94,105400.0,12.91,12.94,12.9,12.94,105400.0
2014-06-02 13:40:00,12.94,12.94,12.93,12.94,22000.0,12.94,12.94,12.93,12.94,22000.0
2014-06-02 13:50:00,12.94,12.95,12.93,12.94,197000.0,12.94,12.95,12.93,12.94,197000.0
2014-06-02 14:00:00,12.94,12.94,12.92,12.93,48100.0,12.94,12.94,12.92,12.93,48100.0
2014-06-02 14:10:00,12.93,12.93,12.89,12.9,317500.0,12.93,12.93,12.89,12.9,317500.0
2014-06-02 14:20:00,12.9,12.9,12.89,12.89,29600.0,12.9,12.9,12.89,12.89,29600.0
2014-06-02 14:30:00,12.9,12.91,12.89,12.9,110600.0,12.9,12.91,12.89,12.9,110600.0
2014-06-02 14:40:00,12.89,12.9,12.88,12.88,69000.0,12.89,12.9,12.88,12.88,69000.0
2014-06-02 14:50:00,12.88,12.89,12.88,12.89,57100.0,12.88,12.89,12.88,12.89,57100.0
2014-06-02 15:00:00,12.89,12.89,12.88,12.89,42600.0,12.89,12.89,12.88,12.89,42600.0
2014-06-02 15:10:00,12.89,12.89,12.86,12.88,284500.0,12.89,12.89,12.86,12.88,284500.0
2014-06-02 15:20:00,12.88,12.88,12.87,12.88,48100.0,12.88,12.88,12.87,12.88,48100.0
2014-06-02 15:30:00,12.88,12.89,12.87,12.88,94300.0,12.88,12.89,12.87,12.88,94300.0
2014-06-02 15:40:00,12.88,12.89,12.88,12.89,118600.0,12.88,12.89,12.88,12.89,118600.0
2014-06-02 15:50:00,12.89,12.89,12.88,12.89,404900.0,12.89,12.89,12.88,12.89,404900.0
2014-06-03 09:30:00,12.82,12.88,12.81,12.88,167700.0,12.82,12.88,12.81,12.88,167700.0
2014-06-03 09:40:00,12.88,12.88,12.85,12.85,78500.0,12.88,12.88,12.85,12.85,78500.0
2014-06-03 09:50:00,12.85,12.91,12.85,12.9,120300.0,12.85,12.91,12.85,12.9,120300.0
2014-06-03 10:00:00,12.9,12.94,12.89,12.91,165200.0,12.9,12.94,12.89,12.91,165200.0
2014-06-03 10:10:00,12.91,12.92,12.9,12.91,101100.0,12.91,12.92,12.9,12.91,101100.0
2014-06-03 10:20:00,12.91,12.93,12.9,12.93,258900.0,12.91,12.93,12.9,12.93,258900.0
2014-06-03 10:30:00,12.93,12.95,12.93,12.95,93000.0,12.93,12.95,12.93,12.95,93000.0
2014-06-03 10:40:00,12.95,12.95,12.91,12.92,119500.0,12.95,12.95,12.91,12.92,119500.0
2014-06-03 10:50:00,12.92,12.93,12.88,12.9,122600.0,12.92,12.93,12.88,12.9,122600.0
2014-06-03 11:00:00,12.91,12.91,12.89,12.91,76000.0,12.91,12.91,12.89,12.91,76000.0
2014-06-03 11:10:00,12.91,12.92,12.9,12.9,133600.0,12.91,12.92,12.9,12.9,133600.0
2014-06-03 11:20:00,12.91,12.91,12.89,12.9,37400.0,12.91,12.91,12.89,12.9,37400.0
2014-06-03 11:30:00,12.9,12.9,12.87,12.88,127400.0,12.9,12.9,12.87,12.88,127400.0
2014-06-03 11:40:00,12.87,12.88,12.85,12.88,206600.0,12.87,12.88,12.85,12.88,206600.0
2014-06-03 11:50:00,12.88,12.89,12.87,12.89,214000.0,12.88,12.89,12.87,12.89,214000.0
2014-06-03 12:00:00,12.88,12.91,12.88,12.91,49000.0,12.88,12.91,12.88,12.91,49000.0
2014-06-03 12:10:00,12.91,12.94,12.91,12.94,61000.0,12.91,12.94,12.91,12.94,61000.0
2014-06-03 12:20:00,12.94,12.95,12.93,12.95,105900.0,12.94,12.95,12.93,12.95,105900.0
2014-06-03 12:30:00,12.94,12.95,12.94,12.95,22500.0,12.94,12.95,12.94,12.95,22500.0
2014-06-03 12:40:00,12.95,12.96,12.93,12.96,75100.0,12.95,12.96,12.93,12.96,75100.0
2014-06-03 12:50:00,12.96,12.96,12.94,12.94,106400.0,12.96,12.96,12.94,12.94,106400.0
2014-06-03 13:00:00,12.95,12.96,12.94,12.96,34900.0,12.95,12.96,12.94,12.96,34900.0
2014-06-03 13:10:00,12.96,12.96,12.93,12.93,47200.0,12.96,12.96,12.93,12.93,47200.0
2014-06-03 13:20:00,12.93,12.95,12.93,12.95,28700.0,12.93,12.95,12.93,12.95,28700.0
2014-06-03 13:30:00,12.95,12.95,12.94,12.95,32300.0,12.95,12.95,12.94,12.95,32300.0
2014-06-03 13:40:00,12.95,12.95,12.94,12.95,13500.0,12.95,12.95,12.94,12.95,13500.0
2014-06-03 13:50:00,12.95,12.95,12.94,12.95,12100.0,12.95,12.95,12.94,12.95,12100.0
2014-06-03 14:00:00,12.95,12.95,12.94,12.95,18000.0,12.95,12.95,12.94,12.95,18000.0
2014-06-03 14:10:00,12.95,12.95,12.93,12.94,42400.0,12.95,12.95,12.93,12.94,42400.0
2014-06-03 14:20:00,12.94,12.95,12.93,12.94,56200.0,12.94,12.95,12.93,12.94,56200.0
2014-06-03 14:30:00,12.94,12.95,12.93,12.94,103400.0,12.94,12.95,12.93,12.94,103400.0
2014-06-03 14:40:00,12.95,12.97,12.94,12.96,84400.0,12.95,12.97,12.94,12.96,84400.0
2014-06-03 14:50:00,12.96,12.96,12.95,12.96,27700.0,12.96,12.96,12.95,12.96,27700.0
2014-06-03 15:00:00,12.96,12.96,12.94,12.94,68700.0,12.96,12.96,12.94,12.94,68700.0
2014-06-03 15:10:00,12.95,12.95,12.94,12.95,55000.0,12.95,12.95,12.94,12.95,55000.0
2014-06-03 15:20:00,12.95,12.96,12.94,12.96,85500.0,12.95,12.96,12.94,12.96,85500.0
2014-06-03 15:30:00,12.96,12.97,12.95,12.97,83000.0,12.96,12.97,12.95,12.97,83000.0
2014-06-03 15:40:00,12.96,12.98,12.96,12.98,150200.0,12.96,12.98,12.96,12.98,150200.0
2014-06-03 15:50:00,12.98,12.99,12.96,12.96,693300.0,12.98,12.99,12.96,12.96,693300.0
2014-06-04 09:30:00,12.9,12.94,12.82,12.91,255900.0,12.9,12.94,12.82,12.91,255900.0
2014-06-04 09:40:00,12.91,12.97,12.88,12.95,186100.0,12.91,12.97,12.88,12.95,186100.0
2014-06-04 09:50:00,12.94,12.98,12.94,12.96,217500.0,12.94,12.98,12.94,12.96,217500.0
2014-06-04 10:00:00,12.96,12.98,12.93,12.93,297900.0,12.96,12.98,12.93,12.93,297900.0
2014-06-04 10:10:00,12.94,12.95,12.9,12.91,358000.0,12.94,12.95,12.9,12.91,358000.0
2014-06-04 10:20:00,12.91,12.91,12.87,12.88,64600.0,12.91,12.91,12.87,12.88,64600.0
2014-06-04 10:30:00,12.88,12.9,12.87,12.9,111300.0,12.88,12.9,12.87,12.9,111300.0
2014-06-04 10:40:00,12.9,12.93,12.9,12.92,242600.0,12.9,12.93,12.9,12.92,242600.0
2014-06-04 10:50:00,12.92,12.95,12.92,12.95,147300.0,12.92,12.95,12.92,12.95,147300.0
2014-06-04 11:00:00,12.95,12.95,12.92,12.92,149000.0,12.95,12.95,12.92,12.92,149000.0
2014-06-04 11:10:00,12.92,12.93,12.91,12.91,114200.0,12.92,12.93,12.91,12.91,114200.0
2014-06-04 11:20:00,12.92,12.93,12.91,12.92,167000.0,12.92,12.93,12.91,12.92,167000.0
2014-06-04 11:30:00,12.93,12.94,12.89,12.9,492200.0,12.93,12.94,12.89,12.9,492200.0
2014-06-04 11:40:00,12.9,12.9,12.89,12.9,24000.0,12.9,12.9,12.89,12.9,24000.0
2014-06-04 11:50:00,12.89,12.91,12.88,12.91,158900.0,12.89,12.91,12.88,12.91,158900.0
2014-06-04 12:00:00,12.91,12.91,12.9,12.91,9900.0,12.91,12.91,12.9,12.91,9900.0
2014-06-04 12:10:00,12.91,12.91,12.9,12.91,27400.0,12.91,12.91,12.9,12.91,27400.0
2014-06-04 12:20:00,12.91,12.91,12.9,12.91,34100.0,12.91,12.91,12.9,12.91,34100.0
2014-06-04 12:30:00,12.9,12.91,12.9,12.91,5900.0,12.9,12.91,12.9,12.91,5900.0
2014-06-04 12:40:00,12.9,12.91,12.9,12.91,12800.0,12.9,12.91,12.9,12.91,12800.0
2014-06-04 12:50:00,12.91,12.93,12.9,12.93,64500.0,12.91,12.93,12.9,12.93,64500.0
2014-06-04 13:00:00,12.92,12.93,12.92,12.93,14600.0,12.92,12.93,12.92,12.93,14600.0
2014-06-04 13:10:00,12.93,12.93,12.92,12.93,14800.0,12.93,12.93,12.92,12.93,14800.0
2014-06-04 13:20:00,12.92,12.93,12.92,12.93,66800.0,12.92,12.93,12.92,12.93,66800.0
2014-06-04 13:30:00,12.93,12.93,12.92,12.93,23200.0,12.93,12.93,12.92,12.93,23200.0
2014-06-04 13:40:00,12.92,12.95,12.92,12.95,67300.0,12.92,12.95,12.92,12.95,67300.0
2014-06-04 13:50:00,12.95,12.98,12.95,12.98,150800.0,12.95,12.98,12.95,12.98,150800.0
2014-06-04 14:00:00,12.98,12.99,12.97,12.99,202600.0,12.98,12.99,12.97,12.99,202600.0
2014-06-04 14:10:00,12.99,13.05,12.99,13.03,278400.0,12.99,13.05,12.99,13.03,278400.0
2014-06-04 14:20:00,13.03,13.03,12.99,12.99,175700.0,13.03,13.03,12.99,12.99,175700.0
2014-06-04 14:30:00,13.0,13.01,12.99,13.01,77800.0,13.0,13.01,12.99,13.01,77800.0
2014-06-04 14:40:00,13.01,13.01,12.99,12.99,79800.0,13.01,13.01,12.99,12.99,79800.0
2014-06-04 14:50:00,13.0,13.0,12.98,13.0,98400.0,13.0,13.0,12.98,13.0,98400.0
2014-06-04 15:00:00,13.0,13.01,12.99,13.01,45400.0,13.0,13.01,12.99,13.01,45400.0
2014-06-04 15:10:00,13.01,13.01,13.0,13.01,64400.0,13.01,13.01,13.0,13.01,64400.0
2014-06-04 15:20:00,13.01,13.03,13.0,13.03,344200.0,13.01,13.03,13.0,13.03,344200.0
2014-06-04 15:30:00,13.03,13.03,13.02,13.03,117300.0,13.03,13.03,13.02,13.03,117300.0
2014-06-04 15:40:00,13.03,13.04,13.02,13.03,587100.0,13.03,13.04,13.02,13.03,587100.0
2014-06-04 15:50:00,13.04,13.05,13.03,13.04,833400.0,13.04,13.05,13.03,13.04,833400.0
2014-06-05 09:30:00,12.96,13.08,12.96,13.04,221100.0,12.96,13.08,12.96,13.04,221100.0
2014-06-05 09:40:00,13.04,13.08,13.0,13.08,103100.0,13.04,13.08,13.0,13.08,103100.0
2014-06-05 09:50:00,13.08,13.1,13.05,13.1,149100.0,13.08,13.1,13.05,13.1,149100.0
2014-06-05 10:00:00,13.1,13.11,13.07,13.08,183900.0,13.1,13.11,13.07,13.08,183900.0
2014-06-05 10:10:00,13.08,13.09,13.02,13.06,297100.0,13.08,13.09,13.02,13.06,297100.0
2014-06-05 10:20:00,13.06,13.1,13.06,13.08,177800.0,13.06,13.1,13.06,13.08,177800.0
2014-06-05 10:30:00,13.09,13.11,13.05,13.06,873800.0,13.09,13.11,13.05,13.06,873800.0
2014-06-05 10:40:00,13.06,13.08,13.06,13.06,168400.0,13.06,13.08,13.06,13.06,168400.0
2014-06-05 10:50:00,13.07,13.09,13.06,13.09,147500.0,13.07,13.09,13.06,13.09,147500.0
2014-06-05 11:00:00,13.09,13.1,13.08,13.1,120900.0,13.09,13.1,13.08,13.1,120900.0
2014-06-05 11:10:00,13.1,13.11,13.08,13.1,231200.0,13.1,13.11,13.08,13.1,231200.0
2014-06-05 11:20:00,13.1,13.12,13.09,13.11,241100.0,13.1,13.12,13.09,13.11,241100.0
2014-06-05 11:30:00,13.11,13.13,13.1,13.12,331400.0,13.11,13.13,13.1,13.12,331400.0
2014-06-05 11:40:00,13.12,13.15,13.12,13.15,123100.0,13.12,13.15,13.12,13.15,123100.0
2014-06-05 11:50:00,13.15,13.15,13.14,13.15,95200.0,13.15,13.15,13.14,13.15,95200.0
2014-06-05 12:00:00,13.15,13.17,13.15,13.17,219600.0,13.15,13.17,13.15,13.17,219600.0
2014-06-05 12:10:00,13.17,13.18,13.14,13.14,152600.0,13.17,13.18,13.14,13.14,152600.0
2014-06-05 12:20:00,13.15,13.18,13.14,13.17,144500.0,13.15,13.18,13.14,13.17,144500.0
2014-06-05 12:30:00,13.17,13.18,13.17,13.17,89900.0,13.17,13.18,13.17,13.17,89900.0
2014-06-05 12:40:00,13.18,13.18,13.16,13.16,67700.0,13.18,13.18,13.16,13.16,67700.0
2014-06-05 12:50:00,13.17,13.18,13.14,13.14,104400.0,13.17,13.18,13.14,13.14,104400.0
2014-06-05 13:00:00,13.15,13.17,13.14,13.15,196600.0,13.15,13.17,13.14,13.15,196600.0
2014-06-05 13:10:00,13.16,13.16,13.14,13.15,77700.0,13.16,13.16,13.14,13.15,77700.0
2014-06-05 13:20:00,13.15,13.15,13.14,13.15,64100.0,13.15,13.15,13.14,13.15,64100.0
2014-06-05 13:30:00,13.15,13.16,13.15,13.15,103400.0,13.15,13.16,13.15,13.15,103400.0
2014-06-05 13:40:00,13.16,13.16,13.11,13.13,144700.0,13.16,13.16,13.11,13.13,144700.0
2014-06-05 13:50:00,13.13,13.16,13.12,13.15,131000.0,13.13,13.16,13.12,13.15,131000.0
2014-06-05 14:00:00,13.15,13.16,13.14,13.16,137300.0,13.15,13.16,13.14,13.16,137300.0
2014-06-05 14:10:00,13.15,13.17,13.15,13.17,135800.0,13.15,13.17,13.15,13.17,135800.0
2014-06-05 14:20:00,13.17,13.18,13.17,13.18,132100.0,13.17,13.18,13.17,13.18,132100.0
2014-06-05 14:30:00,13.18,13.18,13.17,13.18,109100.0,13.18,13.18,13.17,13.18,109100.0
2014-06-05 14:40:00,13.18,13.19,13.17,13.18,181400.0,13.18,13.19,13.17,13.18,181400.0
2014-06-05 14:50:00,13.18,13.19,13.17,13.18,189000.0,13.18,13.19,13.17,13.18,189000.0
2014-06-05 15:00:00,13.19,13.19,13.18,13.18,139700.0,13.19,13.19,13.18,13.18,139700.0
2014-06-05 15:10:00,13.19,13.19,13.16,13.17,580500.0,13.19,13.19,13.16,13.17,580500.0
2014-06-05 15:20:00,13.18,13.18,13.14,13.16,417700.0,13.18,13.18,13.14,13.16,417700.0
2014-06-05 15:30:00,13.16,13.18,13.15,13.17,358700.0,13.16,13.18,13.15,13.17,358700.0
2014-06-05 15:40:00,13.17,13.19,13.16,13.19,348500.0,13.17,13.19,13.16,13.19,348500.0
2014-06-05 15:50:00,13.18,13.19,13.17,13.17,603600.0,13.18,13.19,13.17,13.17,603600.0
2014-06-06 09:30:00,13.19,13.2,13.09,13.13,248700.0,13.19,13.2,13.09,13.13,248700.0
2014-06-06 09:40:00,13.14,13.15,13.11,13.13,109800.0,13.14,13.15,13.11,13.13,109800.0
2014-06-06 09:50:00,13.13,13.18,13.13,13.18,115100.0,13.13,13.18,13.13,13.18,115100.0
2014-06-06 10:00:00,13.18,13.18,13.14,13.16,205900.0,13.18,13.18,13.14,13.16,205900.0
2014-06-06 10:10:00,13.16,13.2,13.16,13.2,203700.0,13.16,13.2,13.16,13.2,203700.0
2014-06-06 10:20:00,13.19,13.2,13.14,13.14,261900.0,13.19,13.2,13.14,13.14,261900.0
2014-06-06 10:30:00,13.14,13.15,13.14,13.15,41300.0,13.14,13.15,13.14,13.15,41300.0
2014-06-06 10:40:00,13.14,13.15,13.12,13.12,101500.0,13.14,13.15,13.12,13.12,101500.0
2014-06-06 10:50:00,13.13,13.13,13.12,13.12,66500.0,13.13,13.13,13.12,13.12,66500.0
2014-06-06 11:00:00,13.12,13.17,13.12,13.17,140500.0,13.12,13.17,13.12,13.17,140500.0
2014-06-06 11:10:00,13.17,13.17,13.15,13.16,104200.0,13.17,13.17,13.15,13.16,104200.0
2014-06-06 11:20:00,13.16,13.18,13.16,13.17,49100.0,13.16,13.18,13.16,13.17,49100.0
2014-06-06 11:30:00,13.17,13.19,13.14,13.14,172900.0,13.17,13.19,13.14,13.14,172900.0
2014-06-06 11:40:00,13.14,13.15,13.13,13.13,53900.0,13.14,13.15,13.13,13.13,53900.0
2014-06-06 11:50:00,13.13,13.14,13.12,13.13,54100.0,13.13,13.14,13.12,13.13,54100.0
2014-06-06 12:00:00,13.13,13.13,13.12,13.12,45300.0,13.13,13.13,13.12,13.12,45300.0
2014-06-06 12:10:00,13.12,13.13,13.1,13.11,198500.0,13.12,13.13,13.1,13.11,198500.0
2014-06-06 12:20:00,13.11,13.11,13.1,13.1,36500.0,13.11,13.11,13.1,13.1,36500.0
2014-06-06 12:30:00,13.1,13.13,13.1,13.12,48100.0,13.1,13.13,13.1,13.12,48100.0
2014-06-06 12:40:00,13.13,13.13,13.12,13.13,19200.0,13.13,13.13,13.12,13.13,19200.0
2014-06-06 12:50:00,13.13,13.14,13.11,13.12,115700.0,13.13,13.14,13.11,13.12,115700.0
2014-06-06 13:00:00,13.12,13.13,13.12,13.13,15500.0,13.12,13.13,13.12,13.13,15500.0
2014-06-06 13:10:00,13.12,13.14,13.12,13.13,56800.0,13.12,13.14,13.12,13.13,56800.0
2014-06-06 13:20:00,13.13,13.14,13.13,13.13,41200.0,13.13,13.14,13.13,13.13,41200.0
2014-06-06 13:30:00,13.13,13.14,13.11,13.13,97300.0,13.13,13.14,13.11,13.13,97300.0
2014-06-06 13:40:00,13.13,13.13,13.06,13.1,448500.0,13.13,13.13,13.06,13.1,448500.0
2014-06-06 13:50:00,13.1,13.13,13.07,13.12,656800.0,13.1,13.13,13.07,13.12,656800.0
2014-06-06 14:00:00,13.12,13.12,13.11,13.12,27900.0,13.12,13.12,13.11,13.12,27900.0
2014-06-06 14:10:00,13.12,13.12,13.11,13.12,32400.0,13.12,13.12,13.11,13.12,32400.0
2014-06-06 14:20:00,13.11,13.13,13.11,13.13,31000.0,13.11,13.13,13.11,13.13,31000.0
2014-06-06 14:30:00,13.13,13.13,13.12,13.13,23100.0,13.13,13.13,13.12,13.13,23100.0
2014-06-06 14:40:00,13.13,13.13,13.12,13.13,31300.0,13.13,13.13,13.12,13.13,31300.0
2014-06-06 14:50:00,13.12,13.14,13.12,13.13,41600.0,13.12,13.14,13.12,13.13,41600.0
2014-06-06 15:00:00,13.14,13.14,13.13,13.13,123500.0,13.14,13.14,13.13,13.13,123500.0
2014-06-06 15:10:00,13.13,13.14,13.11,13.13,261100.0,13.13,13.14,13.11,13.13,261100.0
2014-06-06 15:20:00,13.12,13.13,13.1,13.11,136400.0,13.12,13.13,13.1,13.11,136400.0
2014-06-06 15:30:00,13.12,13.12,13.06,13.1,1251600.0,13.12,13.12,13.06,13.1,1251600.0
2014-06-06 15:40:00,13.1,13.13,13.1,13.11,237700.0,13.1,13.13,13.1,13.11,237700.0
2014-06-06 15:50:00,13.12,13.13,13.11,13.13,298300.0,13.12,13.13,13.11,13.13,298300.0
2014-06-09 09:30:00,13.04,13.04,12.84,12.89,893900.0,13.04,13.04,12.84,12.89,893900.0
2014-06-09 09:40:00,12.89,12.89,12.82,12.82,574100.0,12.89,12.89,12.82,12.82,574100.0
2014-06-09 09:50:00,12.82,12.84,12.81,12.83,535200.0,12.82,12.84,12.81,12.83,535200.0
2014-06-09 10:00:00,12.84,12.86,12.76,12.84,632800.0,12.84,12.86,12.76,12.84,632800.0
2014-06-09 10:10:00,12.84,12.91,12.84,12.87,672500.0,12.84,12.91,12.84,12.87,672500.0
2014-06-09 10:20:00,12.86,12.88,12.8,12.8,544800.0,12.86,12.88,12.8,12.8,544800.0
2014-06-09 10:30:00,12.81,12.83,12.77,12.83,449000.0,12.81,12.83,12.77,12.83,449000.0
2014-06-09 10:40:00,12.83,12.83,12.78,12.79,228000.0,12.83,12.83,12.78,12.79,228000.0
2014-06-09 10:50:00,12.79,12.87,12.79,12.87,182900.0,12.79,12.87,12.79,12.87,182900.0
2014-06-09 11:00:00,12.87,12.88,12.81,12.84,387000.0,12.87,12.88,12.81,12.84,387000.0
2014-06-09 11:10:00,12.84,12.88,12.82,12.82,563700.0,12.84,12.88,12.82,12.82,563700.0
2014-06-09 11:20:00,12.82,12.85,12.79,12.85,246200.0,12.82,12.85,12.79,12.85,246200.0
2014-06-09 11:30:00,12.84,12.88,12.83,12.84,250000.0,12.84,12.88,12.83,12.84,250000.0
2014-06-09 11:40:00,12.84,12.85,12.83,12.84,175400.0,12.84,12.85,12.83,12.84,175400.0
2014-06-09 11:50:00,12.85,12.85,12.83,12.83,73100.0,12.85,12.85,12.83,12.83,73100.0
2014-06-09 12:00:00,12.84,12.85,12.83,12.83,145400.0,12.84,12.85,12.83,12.83,145400.0
2014-06-09 12:10:00,12.83,12.84,12.82,12.84,193800.0,12.83,12.84,12.82,12.84,193800.0
2014-06-09 12:20:00,12.84,12.85,12.83,12.85,157700.0,12.84,12.85,12.83,12.85,157700.0
2014-06-09 12:30:00,12.85,12.86,12.85,12.85,66700.0,12.85,12.86,12.85,12.85,66700.0
2014-06-09 12:40:00,12.86,12.86,12.81,12.82,352900.0,12.86,12.86,12.81,12.82,352900.0
2014-06-09 12:50:00,12.82,12.83,12.82,12.82,157300.0,12.82,12.83,12.82,12.82,157300.0
2014-06-09 13:00:00,12.83,12.83,12.82,12.82,22000.0,12.83,12.83,12.82,12.82,22000.0
2014-06-09 13:10:00,12.83,12.84,12.82,12.82,137500.0,12.83,12.84,12.82,12.82,137500.0
2014-06-09 13:20:00,12.82,12.83,12.8,12.83,507000.0,12.82,12.83,12.8,12.83,507000.0
2014-06-09 13:30:00,12.83,12.84,12.82,12.84,92400.0,12.83,12.84,12.82,12.84,92400.0
2014-06-09 13:40:00,12.83,12.84,12.82,12.82,116200.0,12.83,12.84,12.82,12.82,116200.0
2014-06-09 13:50:00,12.82,12.83,12.81,12.81,81900.0,12.82,12.83,12.81,12.81,81900.0
2014-06-09 14:00:00,12.82,12.82,12.75,12.77,479600.0,12.82,12.82,12.75,12.77,479600.0
2014-06-09 14:10:00,12.77,12.77,12.74,12.76,136100.0,12.77,12.77,12.74,12.76,136100.0
2014-06-09 14:20:00,12.75,12.76,12.71,12.71,393400.0,12.75,12.76,12.71,12.71,393400.0
2014-06-09 14:30:00,12.71,12.73,12.71,12.72,307000.0,12.71,12.73,12.71,12.72,307000.0
2014-06-09 14:40:00,12.72,12.74,12.71,12.71,103700.0,12.72,12.74,12.71,12.71,103700.0
2014-06-09 14:50:00,12.71,12.74,12.71,12.72,256700.0,12.71,12.74,12.71,12.72,256700.0
2014-06-09 15:00:00,12.73,12.73,12.71,12.71,793200.0,12.73,12.73,12.71,12.71,793200.0
2014-06-09 15:10:00,12.72,12.74,12.69,12.74,364000.0,12.72,12.74,12.69,12.74,364000.0
2014-06-09 15:20:00,12.74,12.75,12.72,12.74,372100.0,12.74,12.75,12.72,12.74,372100.0
2014-06-09 15:30:00,12.73,12.74,12.72,12.72,264200.0,12.73,12.74,12.72,12.72,264200.0
2014-06-09 15:40:00,12.72,12.74,12.72,12.73,580300.0,12.72,12.74,12.72,12.73,580300.0
2014-06-09 15:50:00,12.73,12.76,12.73,12.75,658900.0,12.73,12.76,12.73,12.75,658900.0
2014-06-10 09:30:00,12.77,12.79,12.64,12.64,459000.0,12.77,12.79,12.64,12.64,459000.0
2014-06-10 09:40:00,12.64,12.67,12.54,12.55,712700.0,12.64,12.67,12.54,12.55,712700.0
2014-06-10 09:50:00,12.55,12.6,12.51,12.51,740100.0,12.55,12.6,12.51,12.51,740100.0
2014-06-10 10:00:00,12.51,12.54,12.47,12.54,817100.0,12.51,12.54,12.47,12.54,817100.0
2014-06-10 10:10:00,12.54,12.58,12.54,12.55,341800.0,12.54,12.58,12.54,12.55,341800.0
2014-06-10 10:20:00,12.55,12.64,12.54,12.64,548100.0,12.55,12.64,12.54,12.64,548100.0
2014-06-10 10:30:00,12.64,12.68,12.61,12.66,2321200.0,12.64,12.68,12.61,12.66,2321200.0
2014-06-10 10:40:00,12.67,12.76,12.67,12.75,1476300.0,12.67,12.76,12.67,12.75,1476300.0
2014-06-10 10:50:00,12.76,12.78,12.7,12.72,1350900.0,12.76,12.78,12.7,12.72,1350900.0
2014-06-10 11:00:00,12.72,12.78,12.69,12.72,1220900.0,12.72,12.78,12.69,12.72,1220900.0
2014-06-10 11:10:00,12.71,12.76,12.7,12.75,721700.0,12.71,12.76,12.7,12.75,721700.0
2014-06-10 11:20:00,12.75,12.79,12.73,12.78,746300.0,12.75,12.79,12.73,12.78,746300.0
2014-06-10 11:30:00,12.79,12.86,12.76,12.79,677000.0,12.79,12.86,12.76,12.79,677000.0
2014-06-10 11:40:00,12.79,12.79,12.73,12.77,1166900.0,12.79,12.79,12.73,12.77,1166900.0
2014-06-10 11:50:00,12.77,12.77,12.72,12.75,640900.0,12.77,12.77,12.72,12.75,640900.0
2014-06-10 12:00:00,12.75,12.76,12.74,12.76,220500.0,12.75,12.76,12.74,12.76,220500.0
2014-06-10 12:10:00,12.76,12.8,12.75,12.79,429600.0,12.76,12.8,12.75,12.79,429600.0
2014-06-10 12:20:00,12.79,12.81,12.75,12.75,856100.0,12.79,12.81,12.75,12.75,856100.0
2014-06-10 12:30:00,12.75,12.77,12.75,12.76,517700.0,12.75,12.77,12.75,12.76,517700.0
2014-06-10 12:40:00,12.77,12.77,12.76,12.77,54900.0,12.77,12.77,12.76,12.77,54900.0
2014-06-10 12:50:00,12.77,12.77,12.76,12.77,68000.0,12.77,12.77,12.76,12.77,68000.0
2014-06-10 13:00:00,12.77,12.78,12.75,12.75,215900.0,12.77,12.78,12.75,12.75,215900.0
2014-06-10 13:10:00,12.76,12.79,12.75,12.78,326200.0,12.76,12.79,12.75,12.78,326200.0
2014-06-10 13:20:00,12.79,12.79,12.78,12.79,24500.0,12.79,12.79,12.78,12.79,24500.0
2014-06-10 13:30:00,12.78,12.79,12.75,12.76,349900.0,12.78,12.79,12.75,12.76,349900.0
2014-06-10 13:40:00,12.77,12.79,12.76,12.77,345200.0,12.77,12.79,12.76,12.77,345200.0
2014-06-10 13:50:00,12.77,12.77,12.76,12.77,175500.0,12.77,12.77,12.76,12.77,175500.0
2014-06-10 14:00:00,12.77,12.84,12.75,12.82,1199700.0,12.77,12.84,12.75,12.82,1199700.0
2014-06-10 14:10:00,12.82,12.82,12.79,12.81,123400.0,12.82,12.82,12.79,12.81,123400.0
2014-06-10 14:20:00,12.82,12.86,12.79,12.86,1110500.0,12.82,12.86,12.79,12.86,1110500.0
2014-06-10 14:30:00,12.86,12.86,12.8,12.81,221200.0,12.86,12.86,12.8,12.81,221200.0
2014-06-10 14:40:00,12.82,12.83,12.78,12.79,273600.0,12.82,12.83,12.78,12.79,273600.0
2014-06-10 14:50:00,12.79,12.81,12.77,12.81,796000.0,12.79,12.81,12.77,12.81,796000.0
2014-06-10 15:00:00,12.81,12.84,12.8,12.83,338600.0,12.81,12.84,12.8,12.83,338600.0
2014-06-10 15:10:00,12.83,12.84,12.82,12.82,302300.0,12.83,12.84,12.82,12.82,302300.0
2014-06-10 15:20:00,12.82,12.83,12.8,12.81,406200.0,12.82,12.83,12.8,12.81,406200.0
2014-06-10 15:30:00,12.81,12.84,12.81,12.82,380400.0,12.81,12.84,12.81,12.82,380400.0
2014-06-10 15:40:00,12.82,12.86,12.82,12.84,461200.0,12.82,12.86,12.82,12.84,461200.0
2014-06-10 15:50:00,12.85,12.85,12.83,12.83,769800.0,12.85,12.85,12.83,12.83,769800.0
2014-06-11 09:30:00,12.79,12.82,12.64,12.64,917300.0,12.79,12.82,12.64,12.64,917300.0
2014-06-11 09:40:00,12.64,12.77,12.62,12.68,645000.0,12.64,12.77,12.62,12.68,645000.0
2014-06-11 09:50:00,12.68,12.69,12.66,12.66,496000.0,12.68,12.69,12.66,12.66,496000.0
2014-06-11 10:00:00,12.66,12.71,12.66,12.68,417700.0,12.66,12.71,12.66,12.68,417700.0
2014-06-11 10:10:00,12.69,12.71,12.68,12.7,297100.0,12.69,12.71,12.68,12.7,297100.0
2014-06-11 10:20:00,12.71,12.77,12.71,12.77,298500.0,12.71,12.77,12.71,12.77,298500.0
2014-06-11 10:30:00,12.77,12.77,12.7,12.7,279800.0,12.77,12.77,12.7,12.7,279800.0
2014-06-11 10:40:00,12.71,12.73,12.69,12.71,226000.0,12.71,12.73,12.69,12.71,226000.0
2014-06-11 10:50:00,12.71,12.75,12.71,12.75,205300.0,12.71,12.75,12.71,12.75,205300.0
2014-06-11 11:00:00,12.75,12.82,12.75,12.79,565800.0,12.75,12.82,12.75,12.79,565800.0
2014-06-11 11:10:00,12.79,12.81,12.79,12.81,135000.0,12.79,12.81,12.79,12.81,135000.0
2014-06-11 11:20:00,12.81,12.84,12.81,12.84,262900.0,12.81,12.84,12.81,12.84,262900.0
2014-06-11 11:30:00,12.83,12.84,12.83,12.84,62100.0,12.83,12.84,12.83,12.84,62100.0
2014-06-11 11:40:00,12.84,12.85,12.78,12.82,370500.0,12.84,12.85,12.78,12.82,370500.0
2014-06-11 11:50:00,12.82,12.83,12.8,12.8,72900.0,12.82,12.83,12.8,12.8,72900.0
2014-06-11 12:00:00,12.8,12.81,12.79,12.8,162000.0,12.8,12.81,12.79,12.8,162000.0
2014-06-11 12:10:00,12.79,12.8,12.79,12.79,81900.0,12.79,12.8,12.79,12.79,81900.0
2014-06-11 12:20:00,12.79,12.82,12.79,12.8,157900.0,12.79,12.82,12.79,12.8,157900.0
2014-06-11 12:30:00,12.8,12.81,12.79,12.79,86300.0,12.8,12.81,12.79,12.79,86300.0
2014-06-11 12:40:00,12.79,12.8,12.76,12.79,345900.0,12.79,12.8,12.76,12.79,345900.0
2014-06-11 12:50:00,12.79,12.81,12.77,12.79,339600.0,12.79,12.81,12.77,12.79,339600.0
2014-06-11 13:00:00,12.79,12.79,12.76,12.78,297600.0,12.79,12.79,12.76,12.78,297600.0
2014-06-11 13:10:00,12.78,12.8,12.77,12.8,171500.0,12.78,12.8,12.77,12.8,171500.0
2014-06-11 13:20:00,12.79,12.82,12.79,12.82,346300.0,12.79,12.82,12.79,12.82,346300.0
2014-06-11 13:30:00,12.82,12.84,12.81,12.82,538600.0,12.82,12.84,12.81,12.82,538600.0
2014-06-11 13:40:00,12.82,12.86,12.82,12.83,485300.0,12.82,12.86,12.82,12.83,485300.0
2014-06-11 13:50:00,12.82,12.84,12.8,12.82,383800.0,12.82,12.84,12.8,12.82,383800.0
2014-06-11 14:00:00,12.82,12.85,12.82,12.85,440400.0,12.82,12.85,12.82,12.85,440400.0
2014-06-11 14:10:00,12.84,12.85,12.81,12.84,562500.0,12.84,12.85,12.81,12.84,562500.0
2014-06-11 14:20:00,12.84,12.87,12.82,12.84,477800.0,12.84,12.87,12.82,12.84,477800.0
2014-06-11 14:30:00,12.84,12.84,12.81,12.82,445200.0,12.84,12.84,12.81,12.82,445200.0
2014-06-11 14:40:00,12.83,12.85,12.81,12.84,492300.0,12.83,12.85,12.81,12.84,492300.0
2014-06-11 14:50:00,12.83,12.84,12.82,12.83,327300.0,12.83,12.84,12.82,12.83,327300.0
2014-06-11 15:00:00,12.83,12.86,12.81,12.84,1264500.0,12.83,12.86,12.81,12.84,1264500.0
2014-06-11 15:10:00,12.84,12.91,12.83,12.88,671800.0,12.84,12.91,12.83,12.88,671800.0
2014-06-11 15:20:00,12.87,12.88,12.86,12.88,277300.0,12.87,12.88,12.86,12.88,277300.0
2014-06-11 15:30:00,12.88,12.91,12.87,12.87,597900.0,12.88,12.91,12.87,12.87,597900.0
2014-06-11 15:40:00,12.87,12.88,12.86,12.86,407400.0,12.87,12.88,12.86,12.86,407400.0
2014-06-11 15:50:00,12.87,12.88,12.84,12.88,1758700.0,12.87,12.88,12.84,12.88,1758700.0
2014-06-12 09:30:00,12.91,12.93,12.84,12.84,796900.0,12.91,12.93,12.84,12.84,796900.0
2014-06-12 09:40:00,12.85,12.97,12.84,12.92,879700.0,12.85,12.97,12.84,12.92,879700.0
2014-06-12 09:50:00,12.91,12.91,12.77,12.78,720800.0,12.91,12.91,12.77,12.78,720800.0
2014-06-12 10:00:00,12.77,12.82,12.77,12.79,384100.0,12.77,12.82,12.77,12.79,384100.0
2014-06-12 10:10:00,12.79,12.86,12.79,12.85,1258000.0,12.79,12.86,12.79,12.85,1258000.0
2014-06-12 10:20:00,12.85,12.86,12.81,12.81,1719600.0,12.85,12.86,12.81,12.81,1719600.0
2014-06-12 10:30:00,12.81,12.87,12.81,12.87,875500.0,12.81,12.87,12.81,12.87,875500.0
2014-06-12 10:40:00,12.87,12.88,12.82,12.85,301400.0,12.87,12.88,12.82,12.85,301400.0
2014-06-12 10:50:00,12.85,12.87,12.84,12.85,1835200.0,12.85,12.87,12.84,12.85,1835200.0
2014-06-12 11:00:00,12.85,12.87,12.84,12.85,860100.0,12.85,12.87,12.84,12.85,860100.0
2014-06-12 11:10:00,12.85,12.87,12.84,12.85,347900.0,12.85,12.87,12.84,12.85,347900.0
2014-06-12 11:20:00,12.85,12.86,12.84,12.85,1006000.0,12.85,12.86,12.84,12.85,1006000.0
2014-06-12 11:30:00,12.86,12.86,12.85,12.85,227900.0,12.86,12.86,12.85,12.85,227900.0
2014-06-12 11:40:00,12.85,12.89,12.85,12.88,365700.0,12.85,12.89,12.85,12.88,365700.0
2014-06-12 11:50:00,12.88,12.9,12.86,12.89,306200.0,12.88,12.9,12.86,12.89,306200.0
2014-06-12 12:00:00,12.89,12.91,12.88,12.89,529200.0,12.89,12.91,12.88,12.89,529200.0
2014-06-12 12:10:00,12.89,12.9,12.86,12.86,338900.0,12.89,12.9,12.86,12.86,338900.0
2014-06-12 12:20:00,12.86,12.88,12.86,12.87,592400.0,12.86,12.88,12.86,12.87,592400.0
2014-06-12 12:30:00,12.87,12.93,12.87,12.9,366900.0,12.87,12.93,12.87,12.9,366900.0
2014-06-12 12:40:00,12.9,12.93,12.89,12.91,297400.0,12.9,12.93,12.89,12.91,297400.0
2014-06-12 12:50:00,12.92,12.92,12.87,12.9,254000.0,12.92,12.92,12.87,12.9,254000.0
2014-06-12 13:00:00,12.9,12.91,12.86,12.87,83700.0,12.9,12.91,12.86,12.87,83700.0
2014-06-12 13:10:00,12.87,12.87,12.83,12.84,272600.0,12.87,12.87,12.83,12.84,272600.0
2014-06-12 13:20:00,12.84,12.86,12.84,12.86,854700.0,12.84,12.86,12.84,12.86,854700.0
2014-06-12 13:30:00,12.86,12.86,12.82,12.83,938700.0,12.86,12.86,12.82,12.83,938700.0
2014-06-12 13:40:00,12.83,12.85,12.81,12.81,492100.0,12.83,12.85,12.81,12.81,492100.0
2014-06-12 13:50:00,12.81,12.81,12.76,12.77,365300.0,12.81,12.81,12.76,12.77,365300.0
2014-06-12 14:00:00,12.77,12.81,12.76,12.78,612800.0,12.77,12.81,12.76,12.78,612800.0
2014-06-12 14:10:00,12.78,12.82,12.78,12.81,830300.0,12.78,12.82,12.78,12.81,830300.0
2014-06-12 14:20:00,12.81,12.83,12.79,12.79,202000.0,12.81,12.83,12.79,12.79,202000.0
2014-06-12 14:30:00,12.79,12.8,12.76,12.78,294600.0,12.79,12.8,12.76,12.78,294600.0
2014-06-12 14:40:00,12.77,12.82,12.77,12.82,442300.0,12.77,12.82,12.77,12.82,442300.0
2014-06-12 14:50:00,12.82,12.82,12.78,12.79,489300.0,12.82,12.82,12.78,12.79,489300.0
2014-06-12 15:00:00,12.78,12.81,12.78,12.81,196900.0,12.78,12.81,12.78,12.81,196900.0
2014-06-12 15:10:00,12.8,12.81,12.79,12.8,336400.0,12.8,12.81,12.79,12.8,336400.0
2014-06-12 15:20:00,12.81,12.81,12.79,12.79,243500.0,12.81,12.81,12.79,12.79,243500.0
2014-06-12 15:30:00,12.79,12.8,12.74,12.75,480800.0,12.79,12.8,12.74,12.75,480800.0
2014-06-12 15:40:00,12.75,12.81,12.74,12.8,1554900.0,12.75,12.81,12.74,12.8,1554900.0
2014-06-12 15:50:00,12.8,12.82,12.78,12.8,1635700.0,12.8,12.82,12.78,12.8,1635700.0
2014-06-13 09:30:00,12.79,12.81,12.76,12.77,135800.0,12.79,12.81,12.76,12.77,135800.0
2014-06-13 09:40:00,12.77,12.84,12.76,12.83,819500.0,12.77,12.84,12.76,12.83,819500.0
2014-06-13 09:50:00,12.83,12.88,12.83,12.84,886900.0,12.83,12.88,12.83,12.84,886900.0
2014-06-13 10:00:00,12.83,12.84,12.77,12.79,162500.0,12.83,12.84,12.77,12.79,162500.0
2014-06-13 10:10:00,12.78,12.84,12.78,12.82,445500.0,12.78,12.84,12.78,12.82,445500.0
2014-06-13 10:20:00,12.83,12.87,12.82,12.84,286600.0,12.83,12.87,12.82,12.84,286600.0
2014-06-13 10:30:00,12.84,12.88,12.82,12.84,362900.0,12.84,12.88,12.82,12.84,362900.0
2014-06-13 10:40:00,12.85,12.86,12.84,12.86,515300.0,12.85,12.86,12.84,12.86,515300.0
2014-06-13 10:50:00,12.86,12.91,12.86,12.9,221100.0,12.86,12.91,12.86,12.9,221100.0
2014-06-13 11:00:00,12.9,12.95,12.89,12.92,932500.0,12.9,12.95,12.89,12.92,932500.0
2014-06-13 11:10:00,12.93,12.93,12.88,12.88,208200.0,12.93,12.93,12.88,12.88,208200.0
2014-06-13 11:20:00,12.88,12.91,12.88,12.91,103800.0,12.88,12.91,12.88,12.91,103800.0
2014-06-13 11:30:00,12.91,12.91,12.87,12.89,134400.0,12.91,12.91,12.87,12.89,134400.0
2014-06-13 11:40:00,12.88,12.9,12.88,12.89,84100.0,12.88,12.9,12.88,12.89,84100.0
2014-06-13 11:50:00,12.88,12.9,12.86,12.86,65900.0,12.88,12.9,12.86,12.86,65900.0
2014-06-13 12:00:00,12.86,12.87,12.83,12.84,281100.0,12.86,12.87,12.83,12.84,281100.0
2014-06-13 12:10:00,12.85,12.87,12.84,12.87,93000.0,12.85,12.87,12.84,12.87,93000.0
2014-06-13 12:20:00,12.86,12.88,12.86,12.87,67700.0,12.86,12.88,12.86,12.87,67700.0
2014-06-13 12:30:00,12.87,12.88,12.85,12.86,146300.0,12.87,12.88,12.85,12.86,146300.0
2014-06-13 12:40:00,12.86,12.88,12.85,12.87,121300.0,12.86,12.88,12.85,12.87,121300.0
2014-06-13 12:50:00,12.87,12.88,12.87,12.87,32700.0,12.87,12.88,12.87,12.87,32700.0
2014-06-13 13:00:00,12.87,12.89,12.86,12.86,84700.0,12.87,12.89,12.86,12.86,84700.0
2014-06-13 13:10:00,12.87,12.88,12.86,12.87,89200.0,12.87,12.88,12.86,12.87,89200.0
2014-06-13 13:20:00,12.87,12.9,12.86,12.89,652800.0,12.87,12.9,12.86,12.89,652800.0
2014-06-13 13:30:00,12.89,12.89,12.85,12.85,739000.0,12.89,12.89,12.85,12.85,739000.0
2014-06-13 13:40:00,12.86,12.87,12.84,12.87,201700.0,12.86,12.87,12.84,12.87,201700.0
2014-06-13 13:50:00,12.87,12.89,12.86,12.88,766500.0,12.87,12.89,12.86,12.88,766500.0
2014-06-13 14:00:00,12.87,12.88,12.84,12.85,65000.0,12.87,12.88,12.84,12.85,65000.0
2014-06-13 14:10:00,12.86,12.86,12.84,12.85,80600.0,12.86,12.86,12.84,12.85,80600.0
2014-06-13 14:20:00,12.85,12.85,12.84,12.84,34700.0,12.85,12.85,12.84,12.84,34700.0
2014-06-13 14:30:00,12.85,12.85,12.81,12.82,64100.0,12.85,12.85,12.81,12.82,64100.0
2014-06-13 14:40:00,12.81,12.83,12.81,12.82,115100.0,12.81,12.83,12.81,12.82,115100.0
2014-06-13 14:50:00,12.82,12.83,12.8,12.8,88500.0,12.82,12.83,12.8,12.8,88500.0
2014-06-13 15:00:00,12.81,12.84,12.8,12.82,209300.0,12.81,12.84,12.8,12.82,209300.0
2014-06-13 15:10:00,12.82,12.83,12.82,12.82,90100.0,12.82,12.83,12.82,12.82,90100.0
2014-06-13 15:20:00,12.82,12.83,12.8,12.8,200100.0,12.82,12.83,12.8,12.8,200100.0
2014-06-13 15:30:00,12.8,12.82,12.78,12.81,263100.0,12.8,12.82,12.78,12.81,263100.0
2014-06-13 15:40:00,12.81,12.82,12.78,12.79,397400.0,12.81,12.82,12.78,12.79,397400.0
2014-06-13 15:50:00,12.8,12.81,12.79,12.81,571400.0,12.8,12.81,12.79,12.81,571400.0
2014-06-16 09:30:00,13.1,13.1,12.95,13.04,946900.0,13.1,13.1,12.95,13.04,946900.0
2014-06-16 09:40:00,13.04,13.15,13.04,13.15,445500.0,13.04,13.15,13.04,13.15,445500.0
2014-06-16 09:50:00,13.15,13.19,13.12,13.16,388600.0,13.15,13.19,13.12,13.16,388600.0
2014-06-16 10:00:00,13.16,13.19,13.1,13.1,430700.0,13.16,13.19,13.1,13.1,430700.0
2014-06-16 10:10:00,13.1,13.14,13.09,13.11,412700.0,13.1,13.14,13.09,13.11,412700.0
2014-06-16 10:20:00,13.1,13.12,13.08,13.12,296900.0,13.1,13.12,13.08,13.12,296900.0
2014-06-16 10:30:00,13.11,13.12,13.05,13.07,405500.0,13.11,13.12,13.05,13.07,405500.0
2014-06-16 10:40:00,13.06,13.09,13.06,13.06,167500.0,13.06,13.09,13.06,13.06,167500.0
2014-06-16 10:50:00,13.07,13.11,13.05,13.1,234000.0,13.07,13.11,13.05,13.1,234000.0
2014-06-16 11:00:00,13.1,13.11,13.02,13.03,453600.0,13.1,13.11,13.02,13.03,453600.0
2014-06-16 11:10:00,13.03,13.04,13.01,13.04,319900.0,13.03,13.04,13.01,13.04,319900.0
2014-06-16 11:20:00,13.04,13.04,13.01,13.03,580500.0,13.04,13.04,13.01,13.03,580500.0
2014-06-16 11:30:00,13.03,13.03,12.96,12.99,382100.0,13.03,13.03,12.96,12.99,382100.0
2014-06-16 11:40:00,12.99,13.0,12.98,12.98,68500.0,12.99,13.0,12.98,12.98,68500.0
2014-06-16 11:50:00,12.98,13.01,12.97,13.0,131700.0,12.98,13.01,12.97,13.0,131700.0
2014-06-16 12:00:00,13.0,13.02,13.0,13.02,97600.0,13.0,13.02,13.0,13.02,97600.0
2014-06-16 12:10:00,13.02,13.06,13.02,13.04,210400.0,13.02,13.06,13.02,13.04,210400.0
2014-06-16 12:20:00,13.03,13.04,13.02,13.02,195400.0,13.03,13.04,13.02,13.02,195400.0
2014-06-16 12:30:00,13.03,13.03,12.99,13.01,147900.0,13.03,13.03,12.99,13.01,147900.0
2014-06-16 12:40:00,13.02,13.02,12.98,12.99,455300.0,13.02,13.02,12.98,12.99,455300.0
2014-06-16 12:50:00,13.0,13.03,12.99,13.03,120300.0,13.0,13.03,12.99,13.03,120300.0
2014-06-16 13:00:00,13.03,13.07,13.02,13.07,104500.0,13.03,13.07,13.02,13.07,104500.0
2014-06-16 13:10:00,13.06,13.07,13.05,13.07,69600.0,13.06,13.07,13.05,13.07,69600.0
2014-06-16 13:20:00,13.07,13.07,13.03,13.05,234600.0,13.07,13.07,13.03,13.05,234600.0
2014-06-16 13:30:00,13.04,13.06,13.04,13.05,172400.0,13.04,13.06,13.04,13.05,172400.0
2014-06-16 13:40:00,13.04,13.05,13.03,13.04,1710600.0,13.04,13.05,13.03,13.04,1710600.0
2014-06-16 13:50:00,13.04,13.05,13.01,13.04,251900.0,13.04,13.05,13.01,13.04,251900.0
2014-06-16 14:00:00,13.03,13.04,13.02,13.04,147000.0,13.03,13.04,13.02,13.04,147000.0
2014-06-16 14:10:00,13.04,13.04,13.02,13.03,215400.0,13.04,13.04,13.02,13.03,215400.0
2014-06-16 14:20:00,13.03,13.03,13.01,13.02,618500.0,13.03,13.03,13.01,13.02,618500.0
2014-06-16 14:30:00,13.02,13.03,12.96,12.96,214500.0,13.02,13.03,12.96,12.96,214500.0
2014-06-16 14:40:00,12.96,12.98,12.96,12.97,132900.0,12.96,12.98,12.96,12.97,132900.0
2014-06-16 14:50:00,12.98,12.98,12.93,12.94,296000.0,12.98,12.98,12.93,12.94,296000.0
2014-06-16 15:00:00,12.94,12.96,12.93,12.96,145400.0,12.94,12.96,12.93,12.96,145400.0
2014-06-16 15:10:00,12.96,12.96,12.93,12.93,172900.0,12.96,12.96,12.93,12.93,172900.0
2014-06-16 15:20:00,12.94,12.95,12.92,12.93,339800.0,12.94,12.95,12.92,12.93,339800.0
2014-06-16 15:30:00,12.94,12.94,12.93,12.93,205600.0,12.94,12.94,12.93,12.93,205600.0
2014-06-16 15:40:00,12.93,12.96,12.93,12.95,217300.0,12.93,12.96,12.93,12.95,217300.0
2014-06-16 15:50:00,12.95,12.96,12.92,12.93,1228200.0,12.95,12.96,12.92,12.93,1228200.0
2014-06-17 09:30:00,12.8,12.8,12.28,12.32,3549200.0,12.8,12.8,12.28,12.32,3549200.0
2014-06-17 09:40:00,12.33,12.53,12.32,12.49,2698900.0,12.33,12.53,12.32,12.49,2698900.0
2014-06-17 09:50:00,12.5,12.71,12.49,12.56,3975500.0,12.5,12.71,12.49,12.56,3975500.0
2014-06-17 10:00:00,12.57,12.63,12.54,12.57,1552700.0,12.57,12.63,12.54,12.57,1552700.0
2014-06-17 10:10:00,12.57,12.63,12.55,12.61,1434500.0,12.57,12.63,12.55,12.61,1434500.0
2014-06-17 10:20:00,12.62,12.62,12.56,12.62,672200.0,12.62,12.62,12.56,12.62,672200.0
2014-06-17 10:30:00,12.61,12.68,12.6,12.64,1045800.0,12.61,12.68,12.6,12.64,1045800.0
2014-06-17 10:40:00,12.64,12.64,12.56,12.58,1016000.0,12.64,12.64,12.56,12.58,1016000.0
2014-06-17 10:50:00,12.58,12.6,12.54,12.59,751800.0,12.58,12.6,12.54,12.59,751800.0
2014-06-17 11:00:00,12.59,12.64,12.57,12.61,1198100.0,12.59,12.64,12.57,12.61,1198100.0
2014-06-17 11:10:00,12.62,12.62,12.57,12.57,2498100.0,12.62,12.62,12.57,12.57,2498100.0
2014-06-17 11:20:00,12.57,12.58,12.49,12.49,695900.0,12.57,12.58,12.49,12.49,695900.0
2014-06-17 11:30:00,12.5,12.54,12.5,12.5,684400.0,12.5,12.54,12.5,12.5,684400.0
2014-06-17 11:40:00,12.51,12.51,12.45,12.49,492000.0,12.51,12.51,12.45,12.49,492000.0
2014-06-17 11:50:00,12.49,12.5,12.47,12.47,325000.0,12.49,12.5,12.47,12.47,325000.0
2014-06-17 12:00:00,12.48,12.51,12.47,12.51,599500.0,12.48,12.51,12.47,12.51,599500.0
2014-06-17 12:10:00,12.5,12.51,12.47,12.49,363600.0,12.5,12.51,12.47,12.49,363600.0
2014-06-17 12:20:00,12.5,12.53,12.5,12.53,516000.0,12.5,12.53,12.5,12.53,516000.0
2014-06-17 12:30:00,12.53,12.53,12.51,12.53,177100.0,12.53,12.53,12.51,12.53,177100.0
2014-06-17 12:40:00,12.53,12.61,12.53,12.54,553300.0,12.53,12.61,12.53,12.54,553300.0
2014-06-17 12:50:00,12.54,12.58,12.54,12.55,319000.0,12.54,12.58,12.54,12.55,319000.0
2014-06-17 13:00:00,12.55,12.58,12.54,12.55,480000.0,12.55,12.58,12.54,12.55,480000.0
2014-06-17 13:10:00,12.55,12.56,12.54,12.56,96000.0,12.55,12.56,12.54,12.56,96000.0
2014-06-17 13:20:00,12.55,12.56,12.53,12.54,246600.0,12.55,12.56,12.53,12.54,246600.0
2014-06-17 13:30:00,12.54,12.58,12.53,12.58,296700.0,12.54,12.58,12.53,12.58,296700.0
2014-06-17 13:40:00,12.58,12.6,12.56,12.57,273000.0,12.58,12.6,12.56,12.57,273000.0
2014-06-17 13:50:00,12.56,12.57,12.55,12.57,108100.0,12.56,12.57,12.55,12.57,108100.0
2014-06-17 14:00:00,12.57,12.57,12.54,12.55,241500.0,12.57,12.57,12.54,12.55,241500.0
2014-06-17 14:10:00,12.55,12.56,12.54,12.56,462100.0,12.55,12.56,12.54,12.56,462100.0
2014-06-17 14:20:00,12.55,12.58,12.54,12.56,387500.0,12.55,12.58,12.54,12.56,387500.0
2014-06-17 14:30:00,12.56,12.56,12.55,12.55,113000.0,12.56,12.56,12.55,12.55,113000.0
2014-06-17 14:40:00,12.55,12.57,12.55,12.57,156400.0,12.55,12.57,12.55,12.57,156400.0
2014-06-17 14:50:00,12.56,12.6,12.56,12.59,325800.0,12.56,12.6,12.56,12.59,325800.0
2014-06-17 15:00:00,12.58,12.59,12.55,12.55,145400.0,12.58,12.59,12.55,12.55,145400.0
2014-06-17 15:10:00,12.55,12.58,12.55,12.58,185900.0,12.55,12.58,12.55,12.58,185900.0
2014-06-17 15:20:00,12.58,12.63,12.57,12.63,1534600.0,12.58,12.63,12.57,12.63,1534600.0
2014-06-17 15:30:00,12.63,12.65,12.6,12.6,695600.0,12.63,12.65,12.6,12.6,695600.0
2014-06-17 15:40:00,12.6,12.61,12.57,12.57,907700.0,12.6,12.61,12.57,12.57,907700.0
2014-06-17 15:50:00,12.58,12.61,12.57,12.6,4073400.0,12.58,12.61,12.57,12.6,4073400.0
2014-06-18 09:30:00,12.59,12.74,12.54,12.73,590800.0,12.59,12.74,12.54,12.73,590800.0
2014-06-18 09:40:00,12.73,12.74,12.53,12.56,582600.0,12.73,12.74,12.53,12.56,582600.0
2014-06-18 09:50:00,12.56,12.6,12.52,12.52,371000.0,12.56,12.6,12.52,12.52,371000.0
2014-06-18 10:00:00,12.53,12.61,12.52,12.58,438300.0,12.53,12.61,12.52,12.58,438300.0
2014-06-18 10:10:00,12.58,12.58,12.54,12.58,193300.0,12.58,12.58,12.54,12.58,193300.0
2014-06-18 10:20:00,12.58,12.63,12.57,12.63,251400.0,12.58,12.63,12.57,12.63,251400.0
2014-06-18 10:30:00,12.63,12.65,12.6,12.6,367400.0,12.63,12.65,12.6,12.6,367400.0
2014-06-18 10:40:00,12.6,12.61,12.56,12.58,311000.0,12.6,12.61,12.56,12.58,311000.0
2014-06-18 10:50:00,12.57,12.58,12.49,12.49,627100.0,12.57,12.58,12.49,12.49,627100.0
2014-06-18 11:00:00,12.5,12.55,12.49,12.54,222700.0,12.5,12.55,12.49,12.54,222700.0
2014-06-18 11:10:00,12.55,12.6,12.54,12.57,573800.0,12.55,12.6,12.54,12.57,573800.0
2014-06-18 11:20:00,12.57,12.58,12.54,12.55,242000.0,12.57,12.58,12.54,12.55,242000.0
2014-06-18 11:30:00,12.55,12.58,12.55,12.58,152700.0,12.55,12.58,12.55,12.58,152700.0
2014-06-18 11:40:00,12.58,12.61,12.57,12.58,764800.0,12.58,12.61,12.57,12.58,764800.0
2014-06-18 11:50:00,12.59,12.59,12.57,12.57,114900.0,12.59,12.59,12.57,12.57,114900.0
2014-06-18 12:00:00,12.57,12.57,12.52,12.53,190200.0,12.57,12.57,12.52,12.53,190200.0
2014-06-18 12:10:00,12.53,12.53,12.51,12.51,104700.0,12.53,12.53,12.51,12.51,104700.0
2014-06-18 12:20:00,12.51,12.53,12.51,12.53,132600.0,12.51,12.53,12.51,12.53,132600.0
2014-06-18 12:30:00,12.53,12.55,12.52,12.55,172700.0,12.53,12.55,12.52,12.55,172700.0
2014-06-18 12:40:00,12.55,12.56,12.51,12.52,485300.0,12.55,12.56,12.51,12.52,485300.0
2014-06-18 12:50:00,12.52,12.53,12.5,12.5,164400.0,12.52,12.53,12.5,12.5,164400.0
2014-06-18 13:00:00,12.5,12.54,12.5,12.54,184600.0,12.5,12.54,12.5,12.54,184600.0
2014-06-18 13:10:00,12.54,12.54,12.53,12.54,77100.0,12.54,12.54,12.53,12.54,77100.0
2014-06-18 13:20:00,12.54,12.57,12.53,12.56,286200.0,12.54,12.57,12.53,12.56,286200.0
2014-06-18 13:30:00,12.57,12.57,12.55,12.56,148700.0,12.57,12.57,12.55,12.56,148700.0
2014-06-18 13:40:00,12.55,12.57,12.55,12.57,155000.0,12.55,12.57,12.55,12.57,155000.0
2014-06-18 13:50:00,12.57,12.57,12.53,12.53,248900.0,12.57,12.57,12.53,12.53,248900.0
2014-06-18 14:00:00,12.53,12.58,12.52,12.55,560200.0,12.53,12.58,12.52,12.55,560200.0
2014-06-18 14:10:00,12.56,12.58,12.54,12.55,273900.0,12.56,12.58,12.54,12.55,273900.0
2014-06-18 14:20:00,12.55,12.57,12.55,12.57,107300.0,12.55,12.57,12.55,12.57,107300.0
2014-06-18 14:30:00,12.57,12.61,12.57,12.59,340400.0,12.57,12.61,12.57,12.59,340400.0
2014-06-18 14:40:00,12.6,12.6,12.57,12.6,168000.0,12.6,12.6,12.57,12.6,168000.0
2014-06-18 14:50:00,12.6,12.61,12.59,12.6,388500.0,12.6,12.61,12.59,12.6,388500.0
2014-06-18 15:00:00,12.6,12.61,12.59,12.59,328000.0,12.6,12.61,12.59,12.59,328000.0
2014-06-18 15:10:00,12.6,12.61,12.59,12.59,427900.0,12.6,12.61,12.59,12.59,427900.0
2014-06-18 15:20:00,12.6,12.61,12.59,12.6,264500.0,12.6,12.61,12.59,12.6,264500.0
2014-06-18 15:30:00,12.6,12.62,12.59,12.62,499100.0,12.6,12.62,12.59,12.62,499100.0
2014-06-18 15:40:00,12.62,12.65,12.62,12.65,487400.0,12.62,12.65,12.62,12.65,487400.0
2014-06-18 15:50:00,12.65,12.65,12.63,12.63,1019700.0,12.65,12.65,12.63,12.63,1019700.0
2014-06-19 09:30:00,12.69,12.72,12.67,12.69,702700.0,12.69,12.72,12.67,12.69,702700.0
2014-06-19 09:40:00,12.69,12.71,12.63,12.63,249800.0,12.69,12.71,12.63,12.63,249800.0
2014-06-19 09:50:00,12.63,12.69,12.63,12.69,117900.0,12.63,12.69,12.63,12.69,117900.0
2014-06-19 10:00:00,12.69,12.7,12.64,12.67,190800.0,12.69,12.7,12.64,12.67,190800.0
2014-06-19 10:10:00,12.66,12.69,12.66,12.66,147000.0,12.66,12.69,12.66,12.66,147000.0
2014-06-19 10:20:00,12.67,12.67,12.63,12.67,116800.0,12.67,12.67,12.63,12.67,116800.0
2014-06-19 10:30:00,12.67,12.68,12.62,12.63,921200.0,12.67,12.68,12.62,12.63,921200.0
2014-06-19 10:40:00,12.63,12.65,12.59,12.61,578400.0,12.63,12.65,12.59,12.61,578400.0
2014-06-19 10:50:00,12.61,12.62,12.57,12.58,215400.0,12.61,12.62,12.57,12.58,215400.0
2014-06-19 11:00:00,12.58,12.6,12.57,12.59,402800.0,12.58,12.6,12.57,12.59,402800.0
2014-06-19 11:10:00,12.59,12.64,12.59,12.61,3265000.0,12.59,12.64,12.59,12.61,3265000.0
2014-06-19 11:20:00,12.61,12.63,12.6,12.61,316800.0,12.61,12.63,12.6,12.61,316800.0
2014-06-19 11:30:00,12.61,12.62,12.61,12.62,72900.0,12.61,12.62,12.61,12.62,72900.0
2014-06-19 11:40:00,12.61,12.62,12.6,12.62,187500.0,12.61,12.62,12.6,12.62,187500.0
2014-06-19 11:50:00,12.62,12.63,12.6,12.63,257900.0,12.62,12.63,12.6,12.63,257900.0
2014-06-19 12:00:00,12.62,12.65,12.62,12.64,123500.0,12.62,12.65,12.62,12.64,123500.0
2014-06-19 12:10:00,12.65,12.66,12.63,12.63,632300.0,12.65,12.66,12.63,12.63,632300.0
2014-06-19 12:20:00,12.63,12.64,12.62,12.64,92200.0,12.63,12.64,12.62,12.64,92200.0
2014-06-19 12:30:00,12.64,12.64,12.61,12.62,167600.0,12.64,12.64,12.61,12.62,167600.0
2014-06-19 12:40:00,12.62,12.62,12.6,12.61,357100.0,12.62,12.62,12.6,12.61,357100.0
2014-06-19 12:50:00,12.6,12.62,12.59,12.61,1448200.0,12.6,12.62,12.59,12.61,1448200.0
2014-06-19 13:00:00,12.61,12.61,12.59,12.6,242200.0,12.61,12.61,12.59,12.6,242200.0
2014-06-19 13:10:00,12.6,12.6,12.59,12.6,176800.0,12.6,12.6,12.59,12.6,176800.0
2014-06-19 13:20:00,12.6,12.61,12.58,12.6,408200.0,12.6,12.61,12.58,12.6,408200.0
2014-06-19 13:30:00,12.6,12.61,12.6,12.6,86700.0,12.6,12.61,12.6,12.6,86700.0
2014-06-19 13:40:00,12.61,12.63,12.6,12.62,392400.0,12.61,12.63,12.6,12.62,392400.0
2014-06-19 13:50:00,12.62,12.63,12.6,12.63,216800.0,12.62,12.63,12.6,12.63,216800.0
2014-06-19 14:00:00,12.63,12.63,12.62,12.62,150600.0,12.63,12.63,12.62,12.62,150600.0
2014-06-19 14:10:00,12.62,12.62,12.61,12.62,84300.0,12.62,12.62,12.61,12.62,84300.0
2014-06-19 14:20:00,12.62,12.64,12.61,12.63,215700.0,12.62,12.64,12.61,12.63,215700.0
2014-06-19 14:30:00,12.64,12.65,12.62,12.63,785100.0,12.64,12.65,12.62,12.63,785100.0
2014-06-19 14:40:00,12.63,12.64,12.62,12.64,235100.0,12.63,12.64,12.62,12.64,235100.0
2014-06-19 14:50:00,12.64,12.64,12.62,12.63,183200.0,12.64,12.64,12.62,12.63,183200.0
2014-06-19 15:00:00,12.63,12.64,12.62,12.64,386600.0,12.63,12.64,12.62,12.64,386600.0
2014-06-19 15:10:00,12.63,12.65,12.63,12.64,278400.0,12.63,12.65,12.63,12.64,278400.0
2014-06-19 15:20:00,12.63,12.64,12.63,12.64,83300.0,12.63,12.64,12.63,12.64,83300.0
2014-06-19 15:30:00,12.63,12.7,12.63,12.7,522000.0,12.63,12.7,12.63,12.7,522000.0
2014-06-19 15:40:00,12.7,12.7,12.67,12.68,553500.0,12.7,12.7,12.67,12.68,553500.0
2014-06-19 15:50:00,12.67,12.68,12.65,12.66,1348300.0,12.67,12.68,12.65,12.66,1348300.0
2014-06-20 09:30:00,12.69,12.74,12.61,12.62,1857700.0,12.69,12.74,12.61,12.62,1857700.0
2014-06-20 09:40:00,12.61,12.62,12.48,12.48,632200.0,12.61,12.62,12.48,12.48,632200.0
2014-06-20 09:50:00,12.48,12.54,12.45,12.52,787900.0,12.48,12.54,12.45,12.52,787900.0
2014-06-20 10:00:00,12.53,12.6,12.53,12.6,421200.0,12.53,12.6,12.53,12.6,421200.0
2014-06-20 10:10:00,12.6,12.65,12.54,12.55,514300.0,12.6,12.65,12.54,12.55,514300.0
2014-06-20 10:20:00,12.55,12.58,12.54,12.54,190200.0,12.55,12.58,12.54,12.54,190200.0
2014-06-20 10:30:00,12.54,12.56,12.5,12.51,314100.0,12.54,12.56,12.5,12.51,314100.0
2014-06-20 10:40:00,12.52,12.55,12.51,12.53,141000.0,12.52,12.55,12.51,12.53,141000.0
2014-06-20 10:50:00,12.54,12.57,12.53,12.56,114800.0,12.54,12.57,12.53,12.56,114800.0
2014-06-20 11:00:00,12.55,12.57,12.54,12.55,105400.0,12.55,12.57,12.54,12.55,105400.0
2014-06-20 11:10:00,12.55,12.55,12.53,12.54,139000.0,12.55,12.55,12.53,12.54,139000.0
2014-06-20 11:20:00,12.55,12.55,12.54,12.55,34400.0,12.55,12.55,12.54,12.55,34400.0
2014-06-20 11:30:00,12.54,12.55,12.52,12.53,502400.0,12.54,12.55,12.52,12.53,502400.0
2014-06-20 11:40:00,12.53,12.55,12.53,12.54,44500.0,12.53,12.55,12.53,12.54,44500.0
2014-06-20 11:50:00,12.54,12.55,12.53,12.54,83200.0,12.54,12.55,12.53,12.54,83200.0
2014-06-20 12:00:00,12.54,12.56,12.53,12.56,133500.0,12.54,12.56,12.53,12.56,133500.0
2014-06-20 12:10:00,12.56,12.56,12.55,12.56,34500.0,12.56,12.56,12.55,12.56,34500.0
2014-06-20 12:20:00,12.56,12.57,12.55,12.57,50700.0,12.56,12.57,12.55,12.57,50700.0
2014-06-20 12:30:00,12.57,12.59,12.57,12.59,145800.0,12.57,12.59,12.57,12.59,145800.0
2014-06-20 12:40:00,12.59,12.59,12.56,12.57,83100.0,12.59,12.59,12.56,12.57,83100.0
2014-06-20 12:50:00,12.56,12.58,12.56,12.58,65700.0,12.56,12.58,12.56,12.58,65700.0
2014-06-20 13:00:00,12.58,12.58,12.56,12.57,101600.0,12.58,12.58,12.56,12.57,101600.0
2014-06-20 13:10:00,12.57,12.57,12.56,12.57,22600.0,12.57,12.57,12.56,12.57,22600.0
2014-06-20 13:20:00,12.57,12.57,12.56,12.57,51600.0,12.57,12.57,12.56,12.57,51600.0
2014-06-20 13:30:00,12.57,12.58,12.57,12.58,51800.0,12.57,12.58,12.57,12.58,51800.0
2014-06-20 13:40:00,12.58,12.6,12.57,12.59,701600.0,12.58,12.6,12.57,12.59,701600.0
2014-06-20 13:50:00,12.6,12.62,12.59,12.6,136200.0,12.6,12.62,12.59,12.6,136200.0
2014-06-20 14:00:00,12.61,12.62,12.6,12.62,45200.0,12.61,12.62,12.6,12.62,45200.0
2014-06-20 14:10:00,12.62,12.65,12.61,12.64,127800.0,12.62,12.65,12.61,12.64,127800.0
2014-06-20 14:20:00,12.65,12.66,12.64,12.65,293900.0,12.65,12.66,12.64,12.65,293900.0
2014-06-20 14:30:00,12.65,12.65,12.62,12.65,217100.0,12.65,12.65,12.62,12.65,217100.0
2014-06-20 14:40:00,12.65,12.66,12.64,12.66,79000.0,12.65,12.66,12.64,12.66,79000.0
2014-06-20 14:50:00,12.66,12.66,12.64,12.65,99500.0,12.66,12.66,12.64,12.65,99500.0
2014-06-20 15:00:00,12.64,12.65,12.64,12.64,66700.0,12.64,12.65,12.64,12.64,66700.0
2014-06-20 15:10:00,12.65,12.65,12.64,12.65,75000.0,12.65,12.65,12.64,12.65,75000.0
2014-06-20 15:20:00,12.65,12.66,12.64,12.66,144800.0,12.65,12.66,12.64,12.66,144800.0
2014-06-20 15:30:00,12.66,12.68,12.66,12.68,245900.0,12.66,12.68,12.66,12.68,245900.0
2014-06-20 15:40:00,12.68,12.7,12.67,12.7,508800.0,12.68,12.7,12.67,12.7,508800.0
2014-06-20 15:50:00,12.7,12.71,12.69,12.7,547700.0,12.7,12.71,12.69,12.7,547700.0
2014-06-23 09:30:00,12.72,12.75,12.67,12.69,545000.0,12.72,12.75,12.67,12.69,545000.0
2014-06-23 09:40:00,12.68,12.69,12.64,12.65,145100.0,12.68,12.69,12.64,12.65,145100.0
2014-06-23 09:50:00,12.66,12.66,12.63,12.63,130300.0,12.66,12.66,12.63,12.63,130300.0
2014-06-23 10:00:00,12.63,12.67,12.63,12.64,143700.0,12.63,12.67,12.63,12.64,143700.0
2014-06-23 10:10:00,12.64,12.68,12.63,12.67,167600.0,12.64,12.68,12.63,12.67,167600.0
2014-06-23 10:20:00,12.68,12.69,12.66,12.66,191600.0,12.68,12.69,12.66,12.66,191600.0
2014-06-23 10:30:00,12.67,12.68,12.65,12.66,111700.0,12.67,12.68,12.65,12.66,111700.0
2014-06-23 10:40:00,12.67,12.69,12.62,12.62,250900.0,12.67,12.69,12.62,12.62,250900.0
2014-06-23 10:50:00,12.63,12.68,12.63,12.68,120300.0,12.63,12.68,12.63,12.68,120300.0
2014-06-23 11:00:00,12.68,12.68,12.66,12.66,74800.0,12.68,12.68,12.66,12.66,74800.0
2014-06-23 11:10:00,12.67,12.67,12.65,12.66,48200.0,12.67,12.67,12.65,12.66,48200.0
2014-06-23 11:20:00,12.65,12.67,12.64,12.64,108200.0,12.65,12.67,12.64,12.64,108200.0
2014-06-23 11:30:00,12.65,12.66,12.64,12.66,44300.0,12.65,12.66,12.64,12.66,44300.0
2014-06-23 11:40:00,12.66,12.68,12.66,12.68,110300.0,12.66,12.68,12.66,12.68,110300.0
2014-06-23 11:50:00,12.68,12.69,12.66,12.67,185400.0,12.68,12.69,12.66,12.67,185400.0
2014-06-23 12:00:00,12.67,12.68,12.66,12.67,59900.0,12.67,12.68,12.66,12.67,59900.0
2014-06-23 12:10:00,12.67,12.67,12.66,12.67,17100.0,12.67,12.67,12.66,12.67,17100.0
2014-06-23 12:20:00,12.67,12.68,12.66,12.68,34300.0,12.67,12.68,12.66,12.68,34300.0
2014-06-23 12:30:00,12.68,12.68,12.65,12.67,184800.0,12.68,12.68,12.65,12.67,184800.0
2014-06-23 12:40:00,12.67,12.68,12.67,12.67,16700.0,12.67,12.68,12.67,12.67,16700.0
2014-06-23 12:50:00,12.67,12.69,12.67,12.68,29300.0,12.67,12.69,12.67,12.68,29300.0
2014-06-23 13:00:00,12.68,12.69,12.68,12.69,18100.0,12.68,12.69,12.68,12.69,18100.0
2014-06-23 13:10:00,12.69,12.69,12.66,12.66,73500.0,12.69,12.69,12.66,12.66,73500.0
2014-06-23 13:20:00,12.66,12.67,12.66,12.67,31400.0,12.66,12.67,12.66,12.67,31400.0
2014-06-23 13:30:00,12.67,12.67,12.66,12.67,22100.0,12.67,12.67,12.66,12.67,22100.0
2014-06-23 13:40:00,12.67,12.67,12.66,12.67,22800.0,12.67,12.67,12.66,12.67,22800.0
2014-06-23 13:50:00,12.67,12.69,12.67,12.67,252900.0,12.67,12.69,12.67,12.67,252900.0
2014-06-23 14:00:00,12.67,12.68,12.65,12.66,886200.0,12.67,12.68,12.65,12.66,886200.0
2014-06-23 14:10:00,12.66,12.67,12.65,12.65,41400.0,12.66,12.67,12.65,12.65,41400.0
2014-06-23 14:20:00,12.65,12.66,12.65,12.65,48000.0,12.65,12.66,12.65,12.65,48000.0
2014-06-23 14:30:00,12.66,12.66,12.63,12.63,186900.0,12.66,12.66,12.63,12.63,186900.0
2014-06-23 14:40:00,12.63,12.64,12.6,12.61,699200.0,12.63,12.64,12.6,12.61,699200.0
2014-06-23 14:50:00,12.61,12.62,12.61,12.62,107500.0,12.61,12.62,12.61,12.62,107500.0
2014-06-23 15:00:00,12.61,12.62,12.61,12.61,59700.0,12.61,12.62,12.61,12.61,59700.0
2014-06-23 15:10:00,12.61,12.62,12.61,12.62,102900.0,12.61,12.62,12.61,12.62,102900.0
2014-06-23 15:20:00,12.61,12.62,12.6,12.62,251900.0,12.61,12.62,12.6,12.62,251900.0
2014-06-23 15:30:00,12.62,12.63,12.61,12.63,226700.0,12.62,12.63,12.61,12.63,226700.0
2014-06-23 15:40:00,12.63,12.63,12.62,12.63,218900.0,12.63,12.63,12.62,12.63,218900.0
2014-06-23 15:50:00,12.63,12.63,12.62,12.63,677700.0,12.63,12.63,12.62,12.63,677700.0
2014-06-24 09:30:00,12.66,12.67,12.6,12.62,205300.0,12.66,12.67,12.6,12.62,205300.0
2014-06-24 09:40:00,12.61,12.64,12.61,12.62,118900.0,12.61,12.64,12.61,12.62,118900.0
2014-06-24 09:50:00,12.62,12.67,12.62,12.65,91100.0,12.62,12.67,12.62,12.65,91100.0
2014-06-24 10:00:00,12.66,12.67,12.64,12.64,277200.0,12.66,12.67,12.64,12.64,277200.0
2014-06-24 10:10:00,12.64,12.66,12.63,12.64,193600.0,12.64,12.66,12.63,12.64,193600.0
2014-06-24 10:20:00,12.64,12.67,12.64,12.66,184800.0,12.64,12.67,12.64,12.66,184800.0
2014-06-24 10:30:00,12.66,12.67,12.65,12.66,341500.0,12.66,12.67,12.65,12.66,341500.0
2014-06-24 10:40:00,12.66,12.67,12.63,12.65,275700.0,12.66,12.67,12.63,12.65,275700.0
2014-06-24 10:50:00,12.66,12.67,12.65,12.67,283000.0,12.66,12.67,12.65,12.67,283000.0
2014-06-24 11:00:00,12.67,12.7,12.66,12.7,325700.0,12.67,12.7,12.66,12.7,325700.0
2014-06-24 11:10:00,12.7,12.7,12.67,12.69,247900.0,12.7,12.7,12.67,12.69,247900.0
2014-06-24 11:20:00,12.68,12.69,12.66,12.67,263300.0,12.68,12.69,12.66,12.67,263300.0
2014-06-24 11:30:00,12.68,12.72,12.66,12.7,277600.0,12.68,12.72,12.66,12.7,277600.0
2014-06-24 11:40:00,12.7,12.71,12.7,12.71,107100.0,12.7,12.71,12.7,12.71,107100.0
2014-06-24 11:50:00,12.7,12.71,12.69,12.7,97400.0,12.7,12.71,12.69,12.7,97400.0
2014-06-24 12:00:00,12.7,12.71,12.69,12.7,50300.0,12.7,12.71,12.69,12.7,50300.0
2014-06-24 12:10:00,12.7,12.7,12.69,12.7,16300.0,12.7,12.7,12.69,12.7,16300.0
2014-06-24 12:20:00,12.7,12.7,12.69,12.69,231600.0,12.7,12.7,12.69,12.69,231600.0
2014-06-24 12:30:00,12.69,12.7,12.69,12.69,55000.0,12.69,12.7,12.69,12.69,55000.0
2014-06-24 12:40:00,12.69,12.7,12.68,12.69,50500.0,12.69,12.7,12.68,12.69,50500.0
2014-06-24 12:50:00,12.69,12.69,12.67,12.67,96700.0,12.69,12.69,12.67,12.67,96700.0
2014-06-24 13:00:00,12.68,12.68,12.66,12.66,71000.0,12.68,12.68,12.66,12.66,71000.0
2014-06-24 13:10:00,12.66,12.67,12.64,12.66,106300.0,12.66,12.67,12.64,12.66,106300.0
2014-06-24 13:20:00,12.66,12.66,12.63,12.66,172800.0,12.66,12.66,12.63,12.66,172800.0
2014-06-24 13:30:00,12.65,12.66,12.64,12.66,62100.0,12.65,12.66,12.64,12.66,62100.0
2014-06-24 13:40:00,12.66,12.66,12.64,12.65,60000.0,12.66,12.66,12.64,12.65,60000.0
2014-06-24 13:50:00,12.64,12.65,12.63,12.65,67500.0,12.64,12.65,12.63,12.65,67500.0
2014-06-24 14:00:00,12.65,12.67,12.64,12.65,102100.0,12.65,12.67,12.64,12.65,102100.0
2014-06-24 14:10:00,12.66,12.68,12.65,12.66,93400.0,12.66,12.68,12.65,12.66,93400.0
2014-06-24 14:20:00,12.67,12.67,12.65,12.65,95400.0,12.67,12.67,12.65,12.65,95400.0
2014-06-24 14:30:00,12.65,12.66,12.64,12.66,413200.0,12.65,12.66,12.64,12.66,413200.0
2014-06-24 14:40:00,12.65,12.66,12.64,12.64,90700.0,12.65,12.66,12.64,12.64,90700.0
2014-06-24 14:50:00,12.64,12.66,12.63,12.64,149500.0,12.64,12.66,12.63,12.64,149500.0
2014-06-24 15:00:00,12.65,12.65,12.63,12.63,142500.0,12.65,12.65,12.63,12.63,142500.0
2014-06-24 15:10:00,12.63,12.64,12.6,12.61,206100.0,12.63,12.64,12.6,12.61,206100.0
2014-06-24 15:20:00,12.61,12.62,12.58,12.58,175700.0,12.61,12.62,12.58,12.58,175700.0
2014-06-24 15:30:00,12.58,12.6,12.57,12.57,176700.0,12.58,12.6,12.57,12.57,176700.0
2014-06-24 15:40:00,12.58,12.6,12.57,12.59,151700.0,12.58,12.6,12.57,12.59,151700.0
2014-06-24 15:50:00,12.6,12.6,12.58,12.59,701700.0,12.6,12.6,12.58,12.59,701700.0
2014-06-25 09:30:00,12.63,12.73,12.63,12.71,469200.0,12.63,12.73,12.63,12.71,469200.0
2014-06-25 09:40:00,12.72,12.75,12.69,12.71,475600.0,12.72,12.75,12.69,12.71,475600.0
2014-06-25 09:50:00,12.7,12.71,12.65,12.66,211200.0,12.7,12.71,12.65,12.66,211200.0
2014-06-25 10:00:00,12.66,12.69,12.63,12.66,169900.0,12.66,12.69,12.63,12.66,169900.0
2014-06-25 10:10:00,12.67,12.73,12.66,12.66,307700.0,12.67,12.73,12.66,12.66,307700.0
2014-06-25 10:20:00,12.66,12.73,12.66,12.71,255600.0,12.66,12.73,12.66,12.71,255600.0
2014-06-25 10:30:00,12.7,12.71,12.66,12.67,225100.0,12.7,12.71,12.66,12.67,225100.0
2014-06-25 10:40:00,12.66,12.7,12.65,12.68,103500.0,12.66,12.7,12.65,12.68,103500.0
2014-06-25 10:50:00,12.68,12.7,12.68,12.69,142800.0,12.68,12.7,12.68,12.69,142800.0
2014-06-25 11:00:00,12.68,12.69,12.67,12.68,190900.0,12.68,12.69,12.67,12.68,190900.0
2014-06-25 11:10:00,12.68,12.71,12.67,12.7,317600.0,12.68,12.71,12.67,12.7,317600.0
2014-06-25 11:20:00,12.69,12.7,12.64,12.65,82400.0,12.69,12.7,12.64,12.65,82400.0
2014-06-25 11:30:00,12.66,12.69,12.66,12.67,387200.0,12.66,12.69,12.66,12.67,387200.0
2014-06-25 11:40:00,12.67,12.69,12.65,12.66,264200.0,12.67,12.69,12.65,12.66,264200.0
2014-06-25 11:50:00,12.66,12.68,12.66,12.67,258800.0,12.66,12.68,12.66,12.67,258800.0
2014-06-25 12:00:00,12.68,12.68,12.66,12.66,93000.0,12.68,12.68,12.66,12.66,93000.0
2014-06-25 12:10:00,12.66,12.68,12.66,12.66,258400.0,12.66,12.68,12.66,12.66,258400.0
2014-06-25 12:20:00,12.67,12.67,12.65,12.67,86100.0,12.67,12.67,12.65,12.67,86100.0
2014-06-25 12:30:00,12.66,12.67,12.65,12.66,231800.0,12.66,12.67,12.65,12.66,231800.0
2014-06-25 12:40:00,12.66,12.67,12.65,12.67,49800.0,12.66,12.67,12.65,12.67,49800.0
2014-06-25 12:50:00,12.67,12.67,12.66,12.66,24700.0,12.67,12.67,12.66,12.66,24700.0
2014-06-25 13:00:00,12.67,12.68,12.66,12.67,93500.0,12.67,12.68,12.66,12.67,93500.0
2014-06-25 13:10:00,12.67,12.68,12.66,12.67,65300.0,12.67,12.68,12.66,12.67,65300.0
2014-06-25 13:20:00,12.67,12.7,12.67,12.68,154100.0,12.67,12.7,12.67,12.68,154100.0
2014-06-25 13:30:00,12.69,12.69,12.67,12.67,197300.0,12.69,12.69,12.67,12.67,197300.0
2014-06-25 13:40:00,12.67,12.68,12.66,12.67,77700.0,12.67,12.68,12.66,12.67,77700.0
2014-06-25 13:50:00,12.67,12.7,12.67,12.7,89500.0,12.67,12.7,12.67,12.7,89500.0
2014-06-25 14:00:00,12.7,12.7,12.68,12.68,362100.0,12.7,12.7,12.68,12.68,362100.0
2014-06-25 14:10:00,12.68,12.69,12.68,12.69,27100.0,12.68,12.69,12.68,12.69,27100.0
2014-06-25 14:20:00,12.69,12.69,12.68,12.69,121200.0,12.69,12.69,12.68,12.69,121200.0
2014-06-25 14:30:00,12.69,12.72,12.69,12.72,237300.0,12.69,12.72,12.69,12.72,237300.0
2014-06-25 14:40:00,12.71,12.72,12.69,12.7,119300.0,12.71,12.72,12.69,12.7,119300.0
2014-06-25 14:50:00,12.7,12.7,12.69,12.7,86200.0,12.7,12.7,12.69,12.7,86200.0
2014-06-25 15:00:00,12.7,12.71,12.69,12.7,159000.0,12.7,12.71,12.69,12.7,159000.0
2014-06-25 15:10:00,12.71,12.71,12.7,12.71,47500.0,12.71,12.71,12.7,12.71,47500.0
2014-06-25 15:20:00,12.71,12.71,12.7,12.71,157300.0,12.71,12.71,12.7,12.71,157300.0
2014-06-25 15:30:00,12.71,12.72,12.7,12.71,429900.0,12.71,12.72,12.7,12.71,429900.0
2014-06-25 15:40:00,12.71,12.73,12.71,12.73,199700.0,12.71,12.73,12.71,12.73,199700.0
2014-06-25 15:50:00,12.72,12.73,12.69,12.69,1158600.0,12.72,12.73,12.69,12.69,1158600.0
2014-06-26 09:30:00,12.7,12.71,12.63,12.63,174400.0,12.7,12.71,12.63,12.63,174400.0
2014-06-26 09:40:00,12.63,12.64,12.6,12.61,204300.0,12.63,12.64,12.6,12.61,204300.0
2014-06-26 09:50:00,12.61,12.63,12.59,12.61,164900.0,12.61,12.63,12.59,12.61,164900.0
2014-06-26 10:00:00,12.62,12.63,12.6,12.62,199800.0,12.62,12.63,12.6,12.62,199800.0
2014-06-26 10:10:00,12.62,12.65,12.6,12.62,96500.0,12.62,12.65,12.6,12.62,96500.0
2014-06-26 10:20:00,12.62,12.63,12.61,12.61,46100.0,12.62,12.63,12.61,12.61,46100.0
2014-06-26 10:30:00,12.61,12.63,12.6,12.63,174000.0,12.61,12.63,12.6,12.63,174000.0
2014-06-26 10:40:00,12.63,12.66,12.62,12.65,352600.0,12.63,12.66,12.62,12.65,352600.0
2014-06-26 10:50:00,12.65,12.65,12.63,12.63,31400.0,12.65,12.65,12.63,12.63,31400.0
2014-06-26 11:00:00,12.63,12.65,12.62,12.63,175500.0,12.63,12.65,12.62,12.63,175500.0
2014-06-26 11:10:00,12.64,12.64,12.62,12.63,60600.0,12.64,12.64,12.62,12.63,60600.0
2014-06-26 11:20:00,12.63,12.65,12.63,12.64,96000.0,12.63,12.65,12.63,12.64,96000.0
2014-06-26 11:30:00,12.63,12.66,12.63,12.64,174400.0,12.63,12.66,12.63,12.64,174400.0
2014-06-26 11:40:00,12.64,12.65,12.64,12.65,29700.0,12.64,12.65,12.64,12.65,29700.0
2014-06-26 11:50:00,12.65,12.67,12.64,12.66,219900.0,12.65,12.67,12.64,12.66,219900.0
2014-06-26 12:00:00,12.66,12.66,12.65,12.65,445400.0,12.66,12.66,12.65,12.65,445400.0
2014-06-26 12:10:00,12.65,12.69,12.65,12.69,193700.0,12.65,12.69,12.65,12.69,193700.0
2014-06-26 12:20:00,12.69,12.69,12.66,12.67,59300.0,12.69,12.69,12.66,12.67,59300.0
2014-06-26 12:30:00,12.66,12.68,12.64,12.66,579500.0,12.66,12.68,12.64,12.66,579500.0
2014-06-26 12:40:00,12.66,12.66,12.65,12.65,68600.0,12.66,12.66,12.65,12.65,68600.0
2014-06-26 12:50:00,12.65,12.66,12.63,12.64,96900.0,12.65,12.66,12.63,12.64,96900.0
2014-06-26 13:00:00,12.64,12.67,12.64,12.66,200500.0,12.64,12.67,12.64,12.66,200500.0
2014-06-26 13:10:00,12.66,12.66,12.65,12.66,20300.0,12.66,12.66,12.65,12.66,20300.0
2014-06-26 13:20:00,12.66,12.7,12.66,12.68,186800.0,12.66,12.7,12.66,12.68,186800.0
2014-06-26 13:30:00,12.68,12.69,12.67,12.68,44900.0,12.68,12.69,12.67,12.68,44900.0
2014-06-26 13:40:00,12.68,12.7,12.68,12.69,83600.0,12.68,12.7,12.68,12.69,83600.0
2014-06-26 13:50:00,12.7,12.7,12.68,12.69,70800.0,12.7,12.7,12.68,12.69,70800.0
2014-06-26 14:00:00,12.68,12.7,12.67,12.68,233100.0,12.68,12.7,12.67,12.68,233100.0
2014-06-26 14:10:00,12.68,12.68,12.67,12.67,34000.0,12.68,12.68,12.67,12.67,34000.0
2014-06-26 14:20:00,12.68,12.69,12.67,12.69,84900.0,12.68,12.69,12.67,12.69,84900.0
2014-06-26 14:30:00,12.69,12.69,12.67,12.68,78500.0,12.69,12.69,12.67,12.68,78500.0
2014-06-26 14:40:00,12.68,12.69,12.67,12.69,52000.0,12.68,12.69,12.67,12.69,52000.0
2014-06-26 14:50:00,12.68,12.69,12.68,12.69,22400.0,12.68,12.69,12.68,12.69,22400.0
2014-06-26 15:00:00,12.69,12.69,12.67,12.68,603700.0,12.69,12.69,12.67,12.68,603700.0
2014-06-26 15:10:00,12.68,12.68,12.67,12.67,80700.0,12.68,12.68,12.67,12.67,80700.0
2014-06-26 15:20:00,12.67,12.68,12.67,12.68,44100.0,12.67,12.68,12.67,12.68,44100.0
2014-06-26 15:30:00,12.67,12.68,12.67,12.67,650300.0,12.67,12.68,12.67,12.67,650300.0
2014-06-26 15:40:00,12.67,12.68,12.66,12.68,337500.0,12.67,12.68,12.66,12.68,337500.0
2014-06-26 15:50:00,12.68,12.68,12.62,12.63,7363600.0,12.68,12.68,12.62,12.63,7363600.0
2014-06-27 09:30:00,12.61,12.71,12.6,12.67,2720800.0,12.61,12.71,12.6,12.67,2720800.0
2014-06-27 09:40:00,12.66,12.68,12.65,12.66,110100.0,12.66,12.68,12.65,12.66,110100.0
2014-06-27 09:50:00,12.66,12.68,12.66,12.68,390100.0,12.66,12.68,12.66,12.68,390100.0
2014-06-27 10:00:00,12.68,12.71,12.67,12.7,260600.0,12.68,12.71,12.67,12.7,260600.0
2014-06-27 10:10:00,12.69,12.7,12.67,12.67,88200.0,12.69,12.7,12.67,12.67,88200.0
2014-06-27 10:20:00,12.67,12.73,12.66,12.7,636400.0,12.67,12.73,12.66,12.7,636400.0
2014-06-27 10:30:00,12.71,12.76,12.7,12.76,521500.0,12.71,12.76,12.7,12.76,521500.0
2014-06-27 10:40:00,12.76,12.77,12.73,12.74,335500.0,12.76,12.77,12.73,12.74,335500.0
2014-06-27 10:50:00,12.74,12.74,12.71,12.72,171900.0,12.74,12.74,12.71,12.72,171900.0
2014-06-27 11:00:00,12.72,12.74,12.71,12.71,172300.0,12.72,12.74,12.71,12.71,172300.0
2014-06-27 11:10:00,12.71,12.73,12.71,12.73,112700.0,12.71,12.73,12.71,12.73,112700.0
2014-06-27 11:20:00,12.73,12.75,12.72,12.73,146200.0,12.73,12.75,12.72,12.73,146200.0
2014-06-27 11:30:00,12.74,12.74,12.72,12.73,324000.0,12.74,12.74,12.72,12.73,324000.0
2014-06-27 11:40:00,12.73,12.74,12.72,12.73,49200.0,12.73,12.74,12.72,12.73,49200.0
2014-06-27 11:50:00,12.74,12.74,12.72,12.72,55400.0,12.74,12.74,12.72,12.72,55400.0
2014-06-27 12:00:00,12.72,12.73,12.72,12.73,39300.0,12.72,12.73,12.72,12.73,39300.0
2014-06-27 12:10:00,12.73,12.75,12.72,12.74,110400.0,12.73,12.75,12.72,12.74,110400.0
2014-06-27 12:20:00,12.74,12.75,12.73,12.73,114600.0,12.74,12.75,12.73,12.73,114600.0
2014-06-27 12:30:00,12.74,12.75,12.73,12.73,97200.0,12.74,12.75,12.73,12.73,97200.0
2014-06-27 12:40:00,12.73,12.74,12.72,12.72,65600.0,12.73,12.74,12.72,12.72,65600.0
2014-06-27 12:50:00,12.73,12.73,12.71,12.71,298500.0,12.73,12.73,12.71,12.71,298500.0
2014-06-27 13:00:00,12.71,12.72,12.7,12.7,17200.0,12.71,12.72,12.7,12.7,17200.0
2014-06-27 13:10:00,12.7,12.71,12.68,12.69,162800.0,12.7,12.71,12.68,12.69,162800.0
2014-06-27 13:20:00,12.68,12.69,12.68,12.69,24200.0,12.68,12.69,12.68,12.69,24200.0
2014-06-27 13:30:00,12.69,12.71,12.67,12.69,828100.0,12.69,12.71,12.67,12.69,828100.0
2014-06-27 13:40:00,12.7,12.71,12.68,12.69,498800.0,12.7,12.71,12.68,12.69,498800.0
2014-06-27 13:50:00,12.69,12.71,12.68,12.7,99700.0,12.69,12.71,12.68,12.7,99700.0
2014-06-27 14:00:00,12.7,12.74,12.69,12.71,464700.0,12.7,12.74,12.69,12.71,464700.0
2014-06-27 14:10:00,12.71,12.74,12.7,12.71,148900.0,12.71,12.74,12.7,12.71,148900.0
2014-06-27 14:20:00,12.7,12.71,12.69,12.69,31600.0,12.7,12.71,12.69,12.69,31600.0
2014-06-27 14:30:00,12.69,12.71,12.68,12.71,93300.0,12.69,12.71,12.68,12.71,93300.0
2014-06-27 14:40:00,12.7,12.71,12.7,12.71,26400.0,12.7,12.71,12.7,12.71,26400.0
2014-06-27 14:50:00,12.71,12.72,12.7,12.72,149600.0,12.71,12.72,12.7,12.72,149600.0
2014-06-27 15:00:00,12.72,12.72,12.71,12.72,36200.0,12.72,12.72,12.71,12.72,36200.0
2014-06-27 15:10:00,12.72,12.73,12.71,12.73,78600.0,12.72,12.73,12.71,12.73,78600.0
2014-06-27 15:20:00,12.73,12.75,12.72,12.75,121700.0,12.73,12.75,12.72,12.75,121700.0
2014-06-27 15:30:00,12.74,12.75,12.74,12.74,197100.0,12.74,12.75,12.74,12.74,197100.0
2014-06-27 15:40:00,12.75,12.77,12.74,12.77,431500.0,12.75,12.77,12.74,12.77,431500.0
2014-06-27 15:50:00,12.77,12.77,12.76,12.76,663800.0,12.77,12.77,12.76,12.76,663800.0
2014-06-30 09:30:00,12.86,12.86,12.77,12.83,298900.0,12.86,12.86,12.77,12.83,298900.0
2014-06-30 09:40:00,12.82,12.82,12.75,12.76,247800.0,12.82,12.82,12.75,12.76,247800.0
2014-06-30 09:50:00,12.77,12.78,12.74,12.76,46500.0,12.77,12.78,12.74,12.76,46500.0
2014-06-30 10:00:00,12.76,12.78,12.75,12.78,165000.0,12.76,12.78,12.75,12.78,165000.0
2014-06-30 10:10:00,12.78,12.79,12.76,12.76,53400.0,12.78,12.79,12.76,12.76,53400.0
2014-06-30 10:20:00,12.77,12.8,12.76,12.78,137300.0,12.77,12.8,12.76,12.78,137300.0
2014-06-30 10:30:00,12.78,12.78,12.74,12.74,76500.0,12.78,12.78,12.74,12.74,76500.0
2014-06-30 10:40:00,12.74,12.75,12.73,12.73,42900.0,12.74,12.75,12.73,12.73,42900.0
2014-06-30 10:50:00,12.74,12.74,12.71,12.74,133600.0,12.74,12.74,12.71,12.74,133600.0
2014-06-30 11:00:00,12.74,12.75,12.73,12.75,71500.0,12.74,12.75,12.73,12.75,71500.0
2014-06-30 11:10:00,12.75,12.76,12.74,12.74,106400.0,12.75,12.76,12.74,12.74,106400.0
2014-06-30 11:20:00,12.75,12.76,12.73,12.75,114400.0,12.75,12.76,12.73,12.75,114400.0
2014-06-30 11:30:00,12.76,12.76,12.75,12.76,21100.0,12.76,12.76,12.75,12.76,21100.0
2014-06-30 11:40:00,12.76,12.77,12.75,12.76,131000.0,12.76,12.77,12.75,12.76,131000.0
2014-06-30 11:50:00,12.76,12.77,12.75,12.77,117000.0,12.76,12.77,12.75,12.77,117000.0
2014-06-30 12:00:00,12.77,12.78,12.76,12.78,53500.0,12.77,12.78,12.76,12.78,53500.0
2014-06-30 12:10:00,12.78,12.78,12.77,12.78,23900.0,12.78,12.78,12.77,12.78,23900.0
2014-06-30 12:20:00,12.78,12.79,12.77,12.79,34200.0,12.78,12.79,12.77,12.79,34200.0
2014-06-30 12:30:00,12.79,12.79,12.78,12.78,33400.0,12.79,12.79,12.78,12.78,33400.0
2014-06-30 12:40:00,12.78,12.79,12.78,12.79,14100.0,12.78,12.79,12.78,12.79,14100.0
2014-06-30 12:50:00,12.78,12.79,12.78,12.79,20700.0,12.78,12.79,12.78,12.79,20700.0
2014-06-30 13:00:00,12.79,12.79,12.78,12.78,40800.0,12.79,12.79,12.78,12.78,40800.0
2014-06-30 13:10:00,12.78,12.79,12.78,12.78,12800.0,12.78,12.79,12.78,12.78,12800.0
2014-06-30 13:20:00,12.79,12.8,12.78,12.79,119300.0,12.79,12.8,12.78,12.79,119300.0
2014-06-30 13:30:00,12.79,12.8,12.79,12.79,42700.0,12.79,12.8,12.79,12.79,42700.0
2014-06-30 13:40:00,12.8,12.8,12.79,12.8,31300.0,12.8,12.8,12.79,12.8,31300.0
2014-06-30 13:50:00,12.79,12.8,12.77,12.77,138600.0,12.79,12.8,12.77,12.77,138600.0
2014-06-30 14:00:00,12.77,12.78,12.77,12.78,36000.0,12.77,12.78,12.77,12.78,36000.0
2014-06-30 14:10:00,12.78,12.78,12.77,12.78,32900.0,12.78,12.78,12.77,12.78,32900.0
2014-06-30 14:20:00,12.78,12.79,12.77,12.79,92400.0,12.78,12.79,12.77,12.79,92400.0
2014-06-30 14:30:00,12.79,12.79,12.78,12.79,30900.0,12.79,12.79,12.78,12.79,30900.0
2014-06-30 14:40:00,12.79,12.79,12.78,12.79,38600.0,12.79,12.79,12.78,12.79,38600.0
2014-06-30 14:50:00,12.79,12.79,12.78,12.79,42100.0,12.79,12.79,12.78,12.79,42100.0
2014-06-30 15:00:00,12.79,12.8,12.78,12.79,81400.0,12.79,12.8,12.78,12.79,81400.0
2014-06-30 15:10:00,12.8,12.8,12.77,12.77,182700.0,12.8,12.8,12.77,12.77,182700.0
2014-06-30 15:20:00,12.77,12.78,12.76,12.76,106100.0,12.77,12.78,12.76,12.76,106100.0
2014-06-30 15:30:00,12.76,12.77,12.74,12.75,280900.0,12.76,12.77,12.74,12.75,280900.0
2014-06-30 15:40:00,12.75,12.75,12.74,12.75,342200.0,12.75,12.75,12.74,12.75,342200.0
2014-06-30 15:50:00,12.74,12.77,12.74,12.76,940400.0,12.74,12.77,12.74,12.76,940400.0
2014-07-01 09:30:00,12.78,12.87,12.77,12.84,342400.0,12.78,12.87,12.77,12.84,342400.0
2014-07-01 09:40:00,12.84,12.86,12.83,12.85,186000.0,12.84,12.86,12.83,12.85,186000.0
2014-07-01 09:50:00,12.85,12.86,12.82,12.85,185000.0,12.85,12.86,12.82,12.85,185000.0
2014-07-01 10:00:00,12.85,12.87,12.82,12.85,305900.0,12.85,12.87,12.82,12.85,305900.0
2014-07-01 10:10:00,12.85,12.91,12.84,12.91,483500.0,12.85,12.91,12.84,12.91,483500.0
2014-07-01 10:20:00,12.91,12.91,12.83,12.85,268100.0,12.91,12.91,12.83,12.85,268100.0
2014-07-01 10:30:00,12.84,12.88,12.84,12.87,291900.0,12.84,12.88,12.84,12.87,291900.0
2014-07-01 10:40:00,12.87,12.9,12.85,12.9,169500.0,12.87,12.9,12.85,12.9,169500.0
2014-07-01 10:50:00,12.9,12.9,12.88,12.89,246500.0,12.9,12.9,12.88,12.89,246500.0
2014-07-01 11:00:00,12.89,12.93,12.89,12.93,164500.0,12.89,12.93,12.89,12.93,164500.0
2014-07-01 11:10:00,12.92,12.95,12.92,12.95,106500.0,12.92,12.95,12.92,12.95,106500.0
2014-07-01 11:20:00,12.95,12.96,12.92,12.95,265100.0,12.95,12.96,12.92,12.95,265100.0
2014-07-01 11:30:00,12.96,12.98,12.95,12.98,65900.0,12.96,12.98,12.95,12.98,65900.0
2014-07-01 11:40:00,12.98,12.99,12.97,12.97,159700.0,12.98,12.99,12.97,12.97,159700.0
2014-07-01 11:50:00,12.96,12.98,12.96,12.98,55600.0,12.96,12.98,12.96,12.98,55600.0
2014-07-01 12:00:00,12.98,13.0,12.97,12.97,243600.0,12.98,13.0,12.97,12.97,243600.0
2014-07-01 12:10:00,12.98,12.98,12.97,12.98,59200.0,12.98,12.98,12.97,12.98,59200.0
2014-07-01 12:20:00,12.98,12.99,12.97,12.98,115700.0,12.98,12.99,12.97,12.98,115700.0
2014-07-01 12:30:00,12.98,12.99,12.97,12.99,72700.0,12.98,12.99,12.97,12.99,72700.0
2014-07-01 12:40:00,12.99,13.0,12.98,13.0,150600.0,12.99,13.0,12.98,13.0,150600.0
2014-07-01 12:50:00,13.0,13.02,12.99,13.01,237300.0,13.0,13.02,12.99,13.01,237300.0
2014-07-01 13:00:00,13.01,13.01,12.99,13.0,237500.0,13.01,13.01,12.99,13.0,237500.0
2014-07-01 13:10:00,13.0,13.0,12.99,13.0,41000.0,13.0,13.0,12.99,13.0,41000.0
2014-07-01 13:20:00,12.99,13.0,12.99,12.99,32800.0,12.99,13.0,12.99,12.99,32800.0
2014-07-01 13:30:00,13.0,13.0,12.99,13.0,44500.0,13.0,13.0,12.99,13.0,44500.0
2014-07-01 13:40:00,13.0,13.0,12.99,13.0,53800.0,13.0,13.0,12.99,13.0,53800.0
2014-07-01 13:50:00,12.99,13.02,12.99,13.02,231700.0,12.99,13.02,12.99,13.02,231700.0
2014-07-01 14:00:00,13.02,13.02,13.01,13.02,96000.0,13.02,13.02,13.01,13.02,96000.0
2014-07-01 14:10:00,13.02,13.03,13.02,13.03,71100.0,13.02,13.03,13.02,13.03,71100.0
2014-07-01 14:20:00,13.02,13.03,12.99,13.0,228500.0,13.02,13.03,12.99,13.0,228500.0
2014-07-01 14:30:00,13.0,13.01,12.99,13.01,144600.0,13.0,13.01,12.99,13.01,144600.0
2014-07-01 14:40:00,13.01,13.03,13.0,13.0,617900.0,13.01,13.03,13.0,13.0,617900.0
2014-07-01 14:50:00,13.0,13.01,12.99,13.01,306900.0,13.0,13.01,12.99,13.01,306900.0
2014-07-01 15:00:00,13.01,13.01,13.0,13.01,22900.0,13.01,13.01,13.0,13.01,22900.0
2014-07-01 15:10:00,13.0,13.01,12.97,12.99,377900.0,13.0,13.01,12.97,12.99,377900.0
2014-07-01 15:20:00,12.99,13.03,12.98,13.02,270900.0,12.99,13.03,12.98,13.02,270900.0
2014-07-01 15:30:00,13.01,13.02,13.0,13.01,87200.0,13.01,13.02,13.0,13.01,87200.0
2014-07-01 15:40:00,13.01,13.03,13.0,13.02,488200.0,13.01,13.03,13.0,13.02,488200.0
2014-07-01 15:50:00,13.02,13.02,12.99,13.0,490900.0,13.02,13.02,12.99,13.0,490900.0
2014-07-02 09:30:00,12.96,12.99,12.92,12.99,302400.0,12.96,12.99,12.92,12.99,302400.0
2014-07-02 09:40:00,12.99,13.03,12.98,13.03,203100.0,12.99,13.03,12.98,13.03,203100.0
2014-07-02 09:50:00,13.03,13.06,13.03,13.06,98500.0,13.03,13.06,13.03,13.06,98500.0
2014-07-02 10:00:00,13.06,13.07,13.01,13.01,176300.0,13.06,13.07,13.01,13.01,176300.0
2014-07-02 10:10:00,13.02,13.02,13.0,13.02,88600.0,13.02,13.02,13.0,13.02,88600.0
2014-07-02 10:20:00,13.01,13.03,13.01,13.02,81200.0,13.01,13.03,13.01,13.02,81200.0
2014-07-02 10:30:00,13.02,13.02,12.98,13.01,963900.0,13.02,13.02,12.98,13.01,963900.0
2014-07-02 10:40:00,13.01,13.05,13.01,13.04,265300.0,13.01,13.05,13.01,13.04,265300.0
2014-07-02 10:50:00,13.04,13.07,13.04,13.04,142200.0,13.04,13.07,13.04,13.04,142200.0
2014-07-02 11:00:00,13.04,13.06,13.03,13.03,74100.0,13.04,13.06,13.03,13.03,74100.0
2014-07-02 11:10:00,13.04,13.05,13.03,13.04,49100.0,13.04,13.05,13.03,13.04,49100.0
2014-07-02 11:20:00,13.04,13.08,13.04,13.07,239400.0,13.04,13.08,13.04,13.07,239400.0
2014-07-02 11:30:00,13.08,13.09,13.07,13.09,63400.0,13.08,13.09,13.07,13.09,63400.0
2014-07-02 11:40:00,13.09,13.09,13.07,13.09,121500.0,13.09,13.09,13.07,13.09,121500.0
2014-07-02 11:50:00,13.09,13.13,13.08,13.12,620000.0,13.09,13.13,13.08,13.12,620000.0
2014-07-02 12:00:00,13.12,13.12,13.09,13.1,124700.0,13.12,13.12,13.09,13.1,124700.0
2014-07-02 12:10:00,13.09,13.1,13.07,13.08,45300.0,13.09,13.1,13.07,13.08,45300.0
2014-07-02 12:20:00,13.08,13.1,13.07,13.1,44200.0,13.08,13.1,13.07,13.1,44200.0
2014-07-02 12:30:00,13.09,13.1,13.09,13.1,34300.0,13.09,13.1,13.09,13.1,34300.0
2014-07-02 12:40:00,13.1,13.1,13.09,13.1,33200.0,13.1,13.1,13.09,13.1,33200.0
2014-07-02 12:50:00,13.1,13.1,13.05,13.09,324500.0,13.1,13.1,13.05,13.09,324500.0
2014-07-02 13:00:00,13.09,13.09,13.08,13.09,27300.0,13.09,13.09,13.08,13.09,27300.0
2014-07-02 13:10:00,13.09,13.09,13.08,13.08,38900.0,13.09,13.09,13.08,13.08,38900.0
2014-07-02 13:20:00,13.09,13.1,13.08,13.1,130700.0,13.09,13.1,13.08,13.1,130700.0
2014-07-02 13:30:00,13.09,13.1,13.08,13.09,70900.0,13.09,13.1,13.08,13.09,70900.0
2014-07-02 13:40:00,13.09,13.09,13.08,13.09,108100.0,13.09,13.09,13.08,13.09,108100.0
2014-07-02 13:50:00,13.09,13.09,13.08,13.09,39200.0,13.09,13.09,13.08,13.09,39200.0
2014-07-02 14:00:00,13.09,13.11,13.08,13.11,291700.0,13.09,13.11,13.08,13.11,291700.0
2014-07-02 14:10:00,13.11,13.11,13.1,13.1,61800.0,13.11,13.11,13.1,13.1,61800.0
2014-07-02 14:20:00,13.11,13.11,13.09,13.1,227500.0,13.11,13.11,13.09,13.1,227500.0
2014-07-02 14:30:00,13.1,13.11,13.09,13.11,179100.0,13.1,13.11,13.09,13.11,179100.0
2014-07-02 14:40:00,13.11,13.11,13.1,13.1,85200.0,13.11,13.11,13.1,13.1,85200.0
2014-07-02 14:50:00,13.11,13.11,13.1,13.11,39600.0,13.11,13.11,13.1,13.11,39600.0
2014-07-02 15:00:00,13.11,13.11,13.1,13.11,56300.0,13.11,13.11,13.1,13.11,56300.0
2014-07-02 15:10:00,13.11,13.11,13.1,13.1,74000.0,13.11,13.11,13.1,13.1,74000.0
2014-07-02 15:20:00,13.11,13.11,13.1,13.11,89200.0,13.11,13.11,13.1,13.11,89200.0
2014-07-02 15:30:00,13.11,13.11,13.1,13.11,209400.0,13.11,13.11,13.1,13.11,209400.0
2014-07-02 15:40:00,13.11,13.11,13.1,13.1,258600.0,13.11,13.11,13.1,13.1,258600.0
2014-07-02 15:50:00,13.11,13.13,13.1,13.13,740300.0,13.11,13.13,13.1,13.13,740300.0
2014-07-03 09:30:00,13.11,13.12,13.04,13.1,167700.0,13.11,13.12,13.04,13.1,167700.0
2014-07-03 09:40:00,13.1,13.12,13.03,13.03,129700.0,13.1,13.12,13.03,13.03,129700.0
2014-07-03 09:50:00,13.03,13.08,13.02,13.06,122200.0,13.03,13.08,13.02,13.06,122200.0
2014-07-03 10:00:00,13.06,13.07,13.04,13.04,83700.0,13.06,13.07,13.04,13.04,83700.0
2014-07-03 10:10:00,13.04,13.05,13.0,13.01,315300.0,13.04,13.05,13.0,13.01,315300.0
2014-07-03 10:20:00,13.0,13.07,13.0,13.06,450900.0,13.0,13.07,13.0,13.06,450900.0
2014-07-03 10:30:00,13.06,13.08,13.04,13.07,266600.0,13.06,13.08,13.04,13.07,266600.0
2014-07-03 10:40:00,13.08,13.08,13.07,13.07,228100.0,13.08,13.08,13.07,13.07,228100.0
2014-07-03 10:50:00,13.08,13.13,13.07,13.13,161600.0,13.08,13.13,13.07,13.13,161600.0
2014-07-03 11:00:00,13.13,13.13,13.1,13.12,81100.0,13.13,13.13,13.1,13.12,81100.0
2014-07-03 11:10:00,13.12,13.12,13.1,13.1,65600.0,13.12,13.12,13.1,13.1,65600.0
2014-07-03 11:20:00,13.11,13.12,13.09,13.12,100800.0,13.11,13.12,13.09,13.12,100800.0
2014-07-03 11:30:00,13.12,13.12,13.1,13.1,35800.0,13.12,13.12,13.1,13.1,35800.0
2014-07-03 11:40:00,13.1,13.1,13.09,13.1,128200.0,13.1,13.1,13.09,13.1,128200.0
2014-07-03 11:50:00,13.09,13.1,13.09,13.1,77200.0,13.09,13.1,13.09,13.1,77200.0
2014-07-03 12:00:00,13.09,13.1,13.07,13.07,136600.0,13.09,13.1,13.07,13.07,136600.0
2014-07-03 12:10:00,13.08,13.1,13.06,13.1,186400.0,13.08,13.1,13.06,13.1,186400.0
2014-07-03 12:20:00,13.1,13.1,13.09,13.1,19500.0,13.1,13.1,13.09,13.1,19500.0
2014-07-03 12:30:00,13.1,13.1,13.09,13.1,63400.0,13.1,13.1,13.09,13.1,63400.0
2014-07-03 12:40:00,13.1,13.11,13.09,13.11,137700.0,13.1,13.11,13.09,13.11,137700.0
2014-07-03 12:50:00,13.11,13.11,13.09,13.11,296700.0,13.11,13.11,13.09,13.11,296700.0
2014-07-07 09:30:00,13.05,13.09,13.02,13.05,173000.0,13.05,13.09,13.02,13.05,173000.0
2014-07-07 09:40:00,13.05,13.08,13.02,13.08,174600.0,13.05,13.08,13.02,13.08,174600.0
2014-07-07 09:50:00,13.07,13.1,13.06,13.1,167800.0,13.07,13.1,13.06,13.1,167800.0
2014-07-07 10:00:00,13.1,13.11,13.08,13.11,82500.0,13.1,13.11,13.08,13.11,82500.0
2014-07-07 10:10:00,13.11,13.14,13.1,13.11,266100.0,13.11,13.14,13.1,13.11,266100.0
2014-07-07 10:20:00,13.11,13.11,13.08,13.09,153500.0,13.11,13.11,13.08,13.09,153500.0
2014-07-07 10:30:00,13.09,13.1,13.09,13.1,144900.0,13.09,13.1,13.09,13.1,144900.0
2014-07-07 10:40:00,13.11,13.12,13.09,13.09,88600.0,13.11,13.12,13.09,13.09,88600.0
2014-07-07 10:50:00,13.08,13.09,13.04,13.05,335300.0,13.08,13.09,13.04,13.05,335300.0
2014-07-07 11:00:00,13.04,13.06,13.02,13.06,185100.0,13.04,13.06,13.02,13.06,185100.0
2014-07-07 11:10:00,13.06,13.07,13.02,13.02,217700.0,13.06,13.07,13.02,13.02,217700.0
2014-07-07 11:20:00,13.02,13.04,13.01,13.04,129400.0,13.02,13.04,13.01,13.04,129400.0
2014-07-07 11:30:00,13.04,13.04,13.01,13.02,83200.0,13.04,13.04,13.01,13.02,83200.0
2014-07-07 11:40:00,13.03,13.03,13.02,13.03,28900.0,13.03,13.03,13.02,13.03,28900.0
2014-07-07 11:50:00,13.02,13.05,13.02,13.03,139600.0,13.02,13.05,13.02,13.03,139600.0
2014-07-07 12:00:00,13.02,13.06,13.02,13.06,77400.0,13.02,13.06,13.02,13.06,77400.0
2014-07-07 12:10:00,13.05,13.07,13.05,13.06,50700.0,13.05,13.07,13.05,13.06,50700.0
2014-07-07 12:20:00,13.07,13.07,13.06,13.07,17800.0,13.07,13.07,13.06,13.07,17800.0
2014-07-07 12:30:00,13.07,13.07,13.06,13.07,19000.0,13.07,13.07,13.06,13.07,19000.0
2014-07-07 12:40:00,13.07,13.07,13.06,13.07,24300.0,13.07,13.07,13.06,13.07,24300.0
2014-07-07 12:50:00,13.07,13.08,13.04,13.04,247000.0,13.07,13.08,13.04,13.04,247000.0
2014-07-07 13:00:00,13.05,13.05,13.03,13.03,87500.0,13.05,13.05,13.03,13.03,87500.0
2014-07-07 13:10:00,13.04,13.04,13.03,13.04,35500.0,13.04,13.04,13.03,13.04,35500.0
2014-07-07 13:20:00,13.04,13.05,13.03,13.05,166600.0,13.04,13.05,13.03,13.05,166600.0
2014-07-07 13:30:00,13.04,13.05,13.04,13.05,21700.0,13.04,13.05,13.04,13.05,21700.0
2014-07-07 13:40:00,13.04,13.05,13.02,13.05,270600.0,13.04,13.05,13.02,13.05,270600.0
2014-07-07 13:50:00,13.04,13.05,13.04,13.04,50300.0,13.04,13.05,13.04,13.04,50300.0
2014-07-07 14:00:00,13.04,13.06,13.03,13.06,215100.0,13.04,13.06,13.03,13.06,215100.0
2014-07-07 14:10:00,13.06,13.06,13.04,13.04,137200.0,13.06,13.06,13.04,13.04,137200.0
2014-07-07 14:20:00,13.05,13.05,13.04,13.04,35100.0,13.05,13.05,13.04,13.04,35100.0
2014-07-07 14:30:00,13.04,13.05,13.04,13.04,65100.0,13.04,13.05,13.04,13.04,65100.0
2014-07-07 14:40:00,13.04,13.05,13.04,13.05,45300.0,13.04,13.05,13.04,13.05,45300.0
2014-07-07 14:50:00,13.04,13.05,13.04,13.04,30400.0,13.04,13.05,13.04,13.04,30400.0
2014-07-07 15:00:00,13.05,13.05,13.04,13.05,47100.0,13.05,13.05,13.04,13.05,47100.0
2014-07-07 15:10:00,13.04,13.05,13.03,13.04,124200.0,13.04,13.05,13.03,13.04,124200.0
2014-07-07 15:20:00,13.03,13.04,13.03,13.04,88000.0,13.03,13.04,13.03,13.04,88000.0
2014-07-07 15:30:00,13.04,13.04,13.03,13.04,201800.0,13.04,13.04,13.03,13.04,201800.0
2014-07-07 15:40:00,13.04,13.04,13.02,13.03,265100.0,13.04,13.04,13.02,13.03,265100.0
2014-07-07 15:50:00,13.03,13.03,13.02,13.03,788400.0,13.03,13.03,13.02,13.03,788400.0
2014-07-08 09:30:00,13.05,13.06,12.95,12.96,292000.0,13.05,13.06,12.95,12.96,292000.0
2014-07-08 09:40:00,12.95,13.01,12.95,13.0,161000.0,12.95,13.01,12.95,13.0,161000.0
2014-07-08 09:50:00,13.0,13.0,12.98,12.99,89500.0,13.0,13.0,12.98,12.99,89500.0
2014-07-08 10:00:00,12.99,12.99,12.96,12.99,434900.0,12.99,12.99,12.96,12.99,434900.0
2014-07-08 10:10:00,12.99,13.05,12.98,13.03,568900.0,12.99,13.05,12.98,13.03,568900.0
2014-07-08 10:20:00,13.03,13.03,13.0,13.02,168000.0,13.03,13.03,13.0,13.02,168000.0
2014-07-08 10:30:00,13.02,13.02,12.99,13.0,228700.0,13.02,13.02,12.99,13.0,228700.0
2014-07-08 10:40:00,13.0,13.02,12.99,13.01,132200.0,13.0,13.02,12.99,13.01,132200.0
2014-07-08 10:50:00,13.01,13.01,12.99,13.0,197600.0,13.01,13.01,12.99,13.0,197600.0
2014-07-08 11:00:00,13.0,13.01,12.96,12.97,503800.0,13.0,13.01,12.96,12.97,503800.0
2014-07-08 11:10:00,12.96,12.98,12.95,12.95,307000.0,12.96,12.98,12.95,12.95,307000.0
2014-07-08 11:20:00,12.95,12.96,12.93,12.94,268300.0,12.95,12.96,12.93,12.94,268300.0
2014-07-08 11:30:00,12.94,12.96,12.93,12.96,179600.0,12.94,12.96,12.93,12.96,179600.0
2014-07-08 11:40:00,12.96,12.96,12.93,12.94,192600.0,12.96,12.96,12.93,12.94,192600.0
2014-07-08 11:50:00,12.94,12.96,12.93,12.96,74600.0,12.94,12.96,12.93,12.96,74600.0
2014-07-08 12:00:00,12.96,12.96,12.93,12.94,164900.0,12.96,12.96,12.93,12.94,164900.0
2014-07-08 12:10:00,12.94,12.96,12.94,12.95,265000.0,12.94,12.96,12.94,12.95,265000.0
2014-07-08 12:20:00,12.95,12.96,12.95,12.96,86900.0,12.95,12.96,12.95,12.96,86900.0
2014-07-08 12:30:00,12.96,12.97,12.95,12.96,43100.0,12.96,12.97,12.95,12.96,43100.0
2014-07-08 12:40:00,12.97,12.97,12.96,12.97,30900.0,12.97,12.97,12.96,12.97,30900.0
2014-07-08 12:50:00,12.96,12.97,12.96,12.97,18900.0,12.96,12.97,12.96,12.97,18900.0
2014-07-08 13:00:00,12.97,12.97,12.96,12.97,15000.0,12.97,12.97,12.96,12.97,15000.0
2014-07-08 13:10:00,12.97,12.98,12.96,12.98,69100.0,12.97,12.98,12.96,12.98,69100.0
2014-07-08 13:20:00,12.97,12.98,12.97,12.97,55400.0,12.97,12.98,12.97,12.97,55400.0
2014-07-08 13:30:00,12.98,12.99,12.97,12.99,87400.0,12.98,12.99,12.97,12.99,87400.0
2014-07-08 13:40:00,12.99,13.01,12.99,13.01,146500.0,12.99,13.01,12.99,13.01,146500.0
2014-07-08 13:50:00,13.01,13.01,13.0,13.01,53100.0,13.01,13.01,13.0,13.01,53100.0
2014-07-08 14:00:00,13.0,13.02,12.99,13.02,413100.0,13.0,13.02,12.99,13.02,413100.0
2014-07-08 14:10:00,13.02,13.05,13.02,13.04,107800.0,13.02,13.05,13.02,13.04,107800.0
2014-07-08 14:20:00,13.04,13.05,13.04,13.04,42600.0,13.04,13.05,13.04,13.04,42600.0
2014-07-08 14:30:00,13.04,13.05,13.02,13.02,179300.0,13.04,13.05,13.02,13.02,179300.0
2014-07-08 14:40:00,13.03,13.03,13.01,13.02,94200.0,13.03,13.03,13.01,13.02,94200.0
2014-07-08 14:50:00,13.02,13.04,13.0,13.03,532500.0,13.02,13.04,13.0,13.03,532500.0
2014-07-08 15:00:00,13.03,13.03,13.0,13.01,200100.0,13.03,13.03,13.0,13.01,200100.0
2014-07-08 15:10:00,13.0,13.01,12.99,13.01,310300.0,13.0,13.01,12.99,13.01,310300.0
2014-07-08 15:20:00,13.0,13.01,13.0,13.0,50300.0,13.0,13.01,13.0,13.0,50300.0
2014-07-08 15:30:00,13.0,13.01,12.99,13.0,686600.0,13.0,13.01,12.99,13.0,686600.0
2014-07-08 15:40:00,13.0,13.02,12.99,13.0,787500.0,13.0,13.02,12.99,13.0,787500.0
2014-07-08 15:50:00,13.01,13.02,13.0,13.01,790100.0,13.01,13.02,13.0,13.01,790100.0
2014-07-09 09:30:00,12.99,13.09,12.99,13.08,213600.0,12.99,13.09,12.99,13.08,213600.0
2014-07-09 09:40:00,13.07,13.08,13.02,13.04,135200.0,13.07,13.08,13.02,13.04,135200.0
2014-07-09 09:50:00,13.04,13.04,12.99,13.0,84900.0,13.04,13.04,12.99,13.0,84900.0
2014-07-09 10:00:00,13.0,13.01,12.98,13.0,258700.0,13.0,13.01,12.98,13.0,258700.0
2014-07-09 10:10:00,13.0,13.0,12.96,12.98,173100.0,13.0,13.0,12.96,12.98,173100.0
2014-07-09 10:20:00,12.98,12.99,12.96,12.99,94700.0,12.98,12.99,12.96,12.99,94700.0
2014-07-09 10:30:00,12.99,13.02,12.98,13.02,75200.0,12.99,13.02,12.98,13.02,75200.0
2014-07-09 10:40:00,13.03,13.05,13.02,13.03,138100.0,13.03,13.05,13.02,13.03,138100.0
2014-07-09 10:50:00,13.03,13.04,13.0,13.0,156900.0,13.03,13.04,13.0,13.0,156900.0
2014-07-09 11:00:00,13.0,13.02,13.0,13.01,79500.0,13.0,13.02,13.0,13.01,79500.0
2014-07-09 11:10:00,13.01,13.02,12.98,13.01,121300.0,13.01,13.02,12.98,13.01,121300.0
2014-07-09 11:20:00,13.01,13.01,13.0,13.0,128100.0,13.01,13.01,13.0,13.0,128100.0
2014-07-09 11:30:00,13.0,13.0,12.99,13.0,129100.0,13.0,13.0,12.99,13.0,129100.0
2014-07-09 11:40:00,12.99,13.02,12.99,13.01,63200.0,12.99,13.02,12.99,13.01,63200.0
2014-07-09 11:50:00,13.01,13.02,13.0,13.02,27100.0,13.01,13.02,13.0,13.02,27100.0
2014-07-09 12:00:00,13.02,13.04,13.01,13.04,58500.0,13.02,13.04,13.01,13.04,58500.0
2014-07-09 12:10:00,13.04,13.06,13.03,13.03,387400.0,13.04,13.06,13.03,13.03,387400.0
2014-07-09 12:20:00,13.04,13.04,13.03,13.03,11500.0,13.04,13.04,13.03,13.03,11500.0
2014-07-09 12:30:00,13.03,13.05,13.03,13.03,91700.0,13.03,13.05,13.03,13.03,91700.0
2014-07-09 12:40:00,13.03,13.05,13.03,13.03,64900.0,13.03,13.05,13.03,13.03,64900.0
2014-07-09 12:50:00,13.03,13.04,13.03,13.03,11800.0,13.03,13.04,13.03,13.03,11800.0
2014-07-09 13:00:00,13.03,13.04,13.03,13.03,19000.0,13.03,13.04,13.03,13.03,19000.0
2014-07-09 13:10:00,13.03,13.05,13.03,13.05,69800.0,13.03,13.05,13.03,13.05,69800.0
2014-07-09 13:20:00,13.04,13.05,13.02,13.03,81000.0,13.04,13.05,13.02,13.03,81000.0
2014-07-09 13:30:00,13.03,13.06,13.03,13.05,119400.0,13.03,13.06,13.03,13.05,119400.0
2014-07-09 13:40:00,13.05,13.05,13.02,13.03,107700.0,13.05,13.05,13.02,13.03,107700.0
2014-07-09 13:50:00,13.03,13.04,13.02,13.02,47700.0,13.03,13.04,13.02,13.02,47700.0
2014-07-09 14:00:00,13.02,13.03,13.0,13.01,325500.0,13.02,13.03,13.0,13.01,325500.0
2014-07-09 14:10:00,13.01,13.05,13.01,13.05,127900.0,13.01,13.05,13.01,13.05,127900.0
2014-07-09 14:20:00,13.04,13.05,13.03,13.04,102700.0,13.04,13.05,13.03,13.04,102700.0
2014-07-09 14:30:00,13.04,13.06,13.03,13.04,291200.0,13.04,13.06,13.03,13.04,291200.0
2014-07-09 14:40:00,13.04,13.05,13.03,13.05,72300.0,13.04,13.05,13.03,13.05,72300.0
2014-07-09 14:50:00,13.04,13.05,13.03,13.03,67100.0,13.04,13.05,13.03,13.03,67100.0
2014-07-09 15:00:00,13.04,13.04,13.03,13.03,62300.0,13.04,13.04,13.03,13.03,62300.0
2014-07-09 15:10:00,13.03,13.04,13.03,13.03,77100.0,13.03,13.04,13.03,13.03,77100.0
2014-07-09 15:20:00,13.03,13.04,13.02,13.02,193300.0,13.03,13.04,13.02,13.02,193300.0
2014-07-09 15:30:00,13.02,13.03,13.02,13.02,142700.0,13.02,13.03,13.02,13.02,142700.0
2014-07-09 15:40:00,13.02,13.03,13.0,13.01,595300.0,13.02,13.03,13.0,13.01,595300.0
2014-07-09 15:50:00,13.02,13.02,13.0,13.01,725000.0,13.02,13.02,13.0,13.01,725000.0
2014-07-10 09:30:00,12.94,12.94,12.86,12.89,429100.0,12.94,12.94,12.86,12.89,429100.0
2014-07-10 09:40:00,12.89,12.89,12.84,12.84,415900.0,12.89,12.89,12.84,12.84,415900.0
2014-07-10 09:50:00,12.84,12.89,12.83,12.88,516000.0,12.84,12.89,12.83,12.88,516000.0
2014-07-10 10:00:00,12.89,12.98,12.87,12.98,576400.0,12.89,12.98,12.87,12.98,576400.0
2014-07-10 10:10:00,12.98,12.98,12.93,12.94,364200.0,12.98,12.98,12.93,12.94,364200.0
2014-07-10 10:20:00,12.94,12.96,12.93,12.95,161900.0,12.94,12.96,12.93,12.95,161900.0
2014-07-10 10:30:00,12.94,12.95,12.93,12.95,106700.0,12.94,12.95,12.93,12.95,106700.0
2014-07-10 10:40:00,12.95,13.0,12.95,13.0,81300.0,12.95,13.0,12.95,13.0,81300.0
2014-07-10 10:50:00,13.0,13.04,12.99,13.0,253300.0,13.0,13.04,12.99,13.0,253300.0
2014-07-10 11:00:00,13.0,13.02,13.0,13.02,33100.0,13.0,13.02,13.0,13.02,33100.0
2014-07-10 11:10:00,13.02,13.03,13.01,13.01,154700.0,13.02,13.03,13.01,13.01,154700.0
2014-07-10 11:20:00,13.01,13.02,13.0,13.01,41600.0,13.01,13.02,13.0,13.01,41600.0
2014-07-10 11:30:00,13.01,13.04,13.0,13.02,123300.0,13.01,13.04,13.0,13.02,123300.0
2014-07-10 11:40:00,13.03,13.03,12.99,13.03,155300.0,13.03,13.03,12.99,13.03,155300.0
2014-07-10 11:50:00,13.03,13.03,13.01,13.03,58900.0,13.03,13.03,13.01,13.03,58900.0
2014-07-10 12:00:00,13.03,13.03,13.02,13.03,32500.0,13.03,13.03,13.02,13.03,32500.0
2014-07-10 12:10:00,13.03,13.04,13.02,13.04,26500.0,13.03,13.04,13.02,13.04,26500.0
2014-07-10 12:20:00,13.04,13.05,13.03,13.03,151900.0,13.04,13.05,13.03,13.03,151900.0
2014-07-10 12:30:00,13.04,13.05,13.03,13.03,40800.0,13.04,13.05,13.03,13.03,40800.0
2014-07-10 12:40:00,13.03,13.04,13.02,13.02,31500.0,13.03,13.04,13.02,13.02,31500.0
2014-07-10 12:50:00,13.02,13.03,13.01,13.01,29200.0,13.02,13.03,13.01,13.01,29200.0
2014-07-10 13:00:00,13.01,13.07,13.01,13.06,216600.0,13.01,13.07,13.01,13.06,216600.0
2014-07-10 13:10:00,13.06,13.06,13.03,13.04,172200.0,13.06,13.06,13.03,13.04,172200.0
2014-07-10 13:20:00,13.03,13.1,13.02,13.06,316800.0,13.03,13.1,13.02,13.06,316800.0
2014-07-10 13:30:00,13.07,13.09,13.04,13.08,169200.0,13.07,13.09,13.04,13.08,169200.0
2014-07-10 13:40:00,13.08,13.09,13.06,13.07,135500.0,13.08,13.09,13.06,13.07,135500.0
2014-07-10 13:50:00,13.07,13.08,13.05,13.07,116100.0,13.07,13.08,13.05,13.07,116100.0
2014-07-10 14:00:00,13.07,13.07,13.05,13.06,82500.0,13.07,13.07,13.05,13.06,82500.0
2014-07-10 14:10:00,13.06,13.07,13.04,13.06,169500.0,13.06,13.07,13.04,13.06,169500.0
2014-07-10 14:20:00,13.05,13.07,13.05,13.07,107600.0,13.05,13.07,13.05,13.07,107600.0
2014-07-10 14:30:00,13.06,13.08,13.04,13.07,427500.0,13.06,13.08,13.04,13.07,427500.0
2014-07-10 14:40:00,13.06,13.07,13.04,13.04,39200.0,13.06,13.07,13.04,13.04,39200.0
2014-07-10 14:50:00,13.04,13.05,13.01,13.03,175500.0,13.04,13.05,13.01,13.03,175500.0
2014-07-10 15:00:00,13.03,13.04,13.01,13.01,145300.0,13.03,13.04,13.01,13.01,145300.0
2014-07-10 15:10:00,13.02,13.04,13.02,13.03,104400.0,13.02,13.04,13.02,13.03,104400.0
2014-07-10 15:20:00,13.04,13.09,13.03,13.08,778600.0,13.04,13.09,13.03,13.08,778600.0
2014-07-10 15:30:00,13.08,13.09,13.07,13.08,352900.0,13.08,13.09,13.07,13.08,352900.0
2014-07-10 15:40:00,13.08,13.09,13.08,13.08,343300.0,13.08,13.09,13.08,13.08,343300.0
2014-07-10 15:50:00,13.08,13.1,13.06,13.09,1091500.0,13.08,13.1,13.06,13.09,1091500.0
2014-07-11 09:30:00,13.01,13.01,12.92,12.97,666900.0,13.01,13.01,12.92,12.97,666900.0
2014-07-11 09:40:00,12.97,12.99,12.93,12.97,1111400.0,12.97,12.99,12.93,12.97,1111400.0
2014-07-11 09:50:00,12.97,12.99,12.96,12.96,214200.0,12.97,12.99,12.96,12.96,214200.0
2014-07-11 10:00:00,12.96,12.96,12.91,12.95,668100.0,12.96,12.96,12.91,12.95,668100.0
2014-07-11 10:10:00,12.95,12.99,12.95,12.99,261300.0,12.95,12.99,12.95,12.99,261300.0
2014-07-11 10:20:00,12.99,13.02,12.97,13.01,216900.0,12.99,13.02,12.97,13.01,216900.0
2014-07-11 10:30:00,13.01,13.01,12.97,12.97,53900.0,13.01,13.01,12.97,12.97,53900.0
2014-07-11 10:40:00,12.97,12.97,12.95,12.96,114400.0,12.97,12.97,12.95,12.96,114400.0
2014-07-11 10:50:00,12.96,12.97,12.95,12.96,146200.0,12.96,12.97,12.95,12.96,146200.0
2014-07-11 11:00:00,12.96,12.98,12.96,12.98,93400.0,12.96,12.98,12.96,12.98,93400.0
2014-07-11 11:10:00,12.98,12.98,12.97,12.97,25800.0,12.98,12.98,12.97,12.97,25800.0
2014-07-11 11:20:00,12.97,12.98,12.96,12.96,98600.0,12.97,12.98,12.96,12.96,98600.0
2014-07-11 11:30:00,12.97,13.0,12.96,12.99,87600.0,12.97,13.0,12.96,12.99,87600.0
2014-07-11 11:40:00,12.99,13.03,12.98,13.0,597800.0,12.99,13.03,12.98,13.0,597800.0
2014-07-11 11:50:00,13.0,13.02,12.98,13.02,204600.0,13.0,13.02,12.98,13.02,204600.0
2014-07-11 12:00:00,13.01,13.02,13.0,13.02,688500.0,13.01,13.02,13.0,13.02,688500.0
2014-07-11 12:10:00,13.01,13.08,13.01,13.08,561600.0,13.01,13.08,13.01,13.08,561600.0
2014-07-11 12:20:00,13.08,13.1,13.07,13.1,166500.0,13.08,13.1,13.07,13.1,166500.0
2014-07-11 12:30:00,13.09,13.1,13.06,13.06,61600.0,13.09,13.1,13.06,13.06,61600.0
2014-07-11 12:40:00,13.06,13.07,13.05,13.05,27900.0,13.06,13.07,13.05,13.05,27900.0
2014-07-11 12:50:00,13.05,13.05,13.02,13.04,320700.0,13.05,13.05,13.02,13.04,320700.0
2014-07-11 13:00:00,13.03,13.06,13.03,13.04,239300.0,13.03,13.06,13.03,13.04,239300.0
2014-07-11 13:10:00,13.04,13.08,13.04,13.08,52000.0,13.04,13.08,13.04,13.08,52000.0
2014-07-11 13:20:00,13.08,13.1,13.07,13.1,53200.0,13.08,13.1,13.07,13.1,53200.0
2014-07-11 13:30:00,13.1,13.11,13.08,13.1,222200.0,13.1,13.11,13.08,13.1,222200.0
2014-07-11 13:40:00,13.1,13.12,13.09,13.12,29500.0,13.1,13.12,13.09,13.12,29500.0
2014-07-11 13:50:00,13.12,13.12,13.11,13.12,48500.0,13.12,13.12,13.11,13.12,48500.0
2014-07-11 14:00:00,13.12,13.14,13.11,13.13,116400.0,13.12,13.14,13.11,13.13,116400.0
2014-07-11 14:10:00,13.13,13.16,13.13,13.16,198900.0,13.13,13.16,13.13,13.16,198900.0
2014-07-11 14:20:00,13.16,13.19,13.15,13.18,228800.0,13.16,13.19,13.15,13.18,228800.0
2014-07-11 14:30:00,13.18,13.25,13.17,13.21,1146800.0,13.18,13.25,13.17,13.21,1146800.0
2014-07-11 14:40:00,13.21,13.24,13.19,13.21,404500.0,13.21,13.24,13.19,13.21,404500.0
2014-07-11 14:50:00,13.21,13.22,13.2,13.21,114900.0,13.21,13.22,13.2,13.21,114900.0
2014-07-11 15:00:00,13.21,13.29,13.21,13.25,1075100.0,13.21,13.29,13.21,13.25,1075100.0
2014-07-11 15:10:00,13.25,13.27,13.24,13.27,297300.0,13.25,13.27,13.24,13.27,297300.0
2014-07-11 15:20:00,13.28,13.31,13.27,13.28,1186300.0,13.28,13.31,13.27,13.28,1186300.0
2014-07-11 15:30:00,13.27,13.29,13.26,13.27,455300.0,13.27,13.29,13.26,13.27,455300.0
2014-07-11 15:40:00,13.28,13.28,13.24,13.25,496400.0,13.28,13.28,13.24,13.25,496400.0
2014-07-11 15:50:00,13.26,13.29,13.25,13.28,898400.0,13.26,13.29,13.25,13.28,898400.0
2014-07-14 09:30:00,13.34,13.34,13.22,13.24,350700.0,13.34,13.34,13.22,13.24,350700.0
2014-07-14 09:40:00,13.24,13.26,13.19,13.26,364600.0,13.24,13.26,13.19,13.26,364600.0
2014-07-14 09:50:00,13.25,13.25,13.18,13.18,217000.0,13.25,13.25,13.18,13.18,217000.0
2014-07-14 10:00:00,13.19,13.2,13.17,13.17,152200.0,13.19,13.2,13.17,13.17,152200.0
2014-07-14 10:10:00,13.17,13.22,13.17,13.2,105000.0,13.17,13.22,13.17,13.2,105000.0
2014-07-14 10:20:00,13.2,13.23,13.17,13.17,153600.0,13.2,13.23,13.17,13.17,153600.0
2014-07-14 10:30:00,13.17,13.2,13.17,13.18,98400.0,13.17,13.2,13.17,13.18,98400.0
2014-07-14 10:40:00,13.18,13.19,13.16,13.17,132800.0,13.18,13.19,13.16,13.17,132800.0
2014-07-14 10:50:00,13.17,13.19,13.16,13.18,123200.0,13.17,13.19,13.16,13.18,123200.0
2014-07-14 11:00:00,13.17,13.18,13.16,13.17,133100.0,13.17,13.18,13.16,13.17,133100.0
2014-07-14 11:10:00,13.18,13.18,13.16,13.16,88800.0,13.18,13.18,13.16,13.16,88800.0
2014-07-14 11:20:00,13.17,13.18,13.16,13.17,409300.0,13.17,13.18,13.16,13.17,409300.0
2014-07-14 11:30:00,13.17,13.18,13.15,13.15,77500.0,13.17,13.18,13.15,13.15,77500.0
2014-07-14 11:40:00,13.15,13.16,13.14,13.15,156900.0,13.15,13.16,13.14,13.15,156900.0
2014-07-14 11:50:00,13.15,13.15,13.12,13.12,171700.0,13.15,13.15,13.12,13.12,171700.0
2014-07-14 12:00:00,13.12,13.15,13.12,13.13,548500.0,13.12,13.15,13.12,13.13,548500.0
2014-07-14 12:10:00,13.13,13.14,13.13,13.13,17600.0,13.13,13.14,13.13,13.13,17600.0
2014-07-14 12:20:00,13.14,13.14,13.13,13.14,14100.0,13.14,13.14,13.13,13.14,14100.0
2014-07-14 12:30:00,13.13,13.15,13.13,13.15,125000.0,13.13,13.15,13.13,13.15,125000.0
2014-07-14 12:40:00,13.15,13.16,13.14,13.16,65300.0,13.15,13.16,13.14,13.16,65300.0
2014-07-14 12:50:00,13.16,13.17,13.15,13.17,85400.0,13.16,13.17,13.15,13.17,85400.0
2014-07-14 13:00:00,13.16,13.17,13.16,13.17,17800.0,13.16,13.17,13.16,13.17,17800.0
2014-07-14 13:10:00,13.16,13.17,13.16,13.17,78600.0,13.16,13.17,13.16,13.17,78600.0
2014-07-14 13:20:00,13.16,13.18,13.16,13.17,105600.0,13.16,13.18,13.16,13.17,105600.0
2014-07-14 13:30:00,13.17,13.18,13.16,13.17,120700.0,13.17,13.18,13.16,13.17,120700.0
2014-07-14 13:40:00,13.17,13.18,13.17,13.17,46900.0,13.17,13.18,13.17,13.17,46900.0
2014-07-14 13:50:00,13.18,13.21,13.17,13.19,218700.0,13.18,13.21,13.17,13.19,218700.0
2014-07-14 14:00:00,13.2,13.2,13.14,13.14,1064200.0,13.2,13.2,13.14,13.14,1064200.0
2014-07-14 14:10:00,13.14,13.15,13.13,13.14,170000.0,13.14,13.15,13.13,13.14,170000.0
2014-07-14 14:20:00,13.14,13.15,13.12,13.13,85800.0,13.14,13.15,13.12,13.13,85800.0
2014-07-14 14:30:00,13.13,13.13,13.1,13.11,106100.0,13.13,13.13,13.1,13.11,106100.0
2014-07-14 14:40:00,13.11,13.13,13.06,13.07,939400.0,13.11,13.13,13.06,13.07,939400.0
2014-07-14 14:50:00,13.07,13.1,13.06,13.07,332500.0,13.07,13.1,13.06,13.07,332500.0
2014-07-14 15:00:00,13.07,13.08,13.06,13.06,84900.0,13.07,13.08,13.06,13.06,84900.0
2014-07-14 15:10:00,13.06,13.07,13.04,13.04,500600.0,13.06,13.07,13.04,13.04,500600.0
2014-07-14 15:20:00,13.04,13.04,13.03,13.04,74200.0,13.04,13.04,13.03,13.04,74200.0
2014-07-14 15:30:00,13.04,13.04,13.03,13.04,227100.0,13.04,13.04,13.03,13.04,227100.0
2014-07-14 15:40:00,13.03,13.04,13.0,13.02,524300.0,13.03,13.04,13.0,13.02,524300.0
2014-07-14 15:50:00,13.02,13.03,13.01,13.03,626500.0,13.02,13.03,13.01,13.03,626500.0
2014-07-15 09:30:00,12.99,13.1,12.95,13.02,325400.0,12.99,13.1,12.95,13.02,325400.0
2014-07-15 09:40:00,13.03,13.05,12.94,12.95,396000.0,13.03,13.05,12.94,12.95,396000.0
2014-07-15 09:50:00,12.94,12.99,12.94,12.94,416100.0,12.94,12.99,12.94,12.94,416100.0
2014-07-15 10:00:00,12.95,12.97,12.9,12.9,503400.0,12.95,12.97,12.9,12.9,503400.0
2014-07-15 10:10:00,12.9,12.91,12.84,12.86,761600.0,12.9,12.91,12.84,12.86,761600.0
2014-07-15 10:20:00,12.86,12.87,12.81,12.82,413200.0,12.86,12.87,12.81,12.82,413200.0
2014-07-15 10:30:00,12.82,12.84,12.79,12.79,260800.0,12.82,12.84,12.79,12.79,260800.0
2014-07-15 10:40:00,12.79,12.79,12.75,12.76,388000.0,12.79,12.79,12.75,12.76,388000.0
2014-07-15 10:50:00,12.76,12.8,12.75,12.79,242200.0,12.76,12.8,12.75,12.79,242200.0
2014-07-15 11:00:00,12.79,12.79,12.76,12.76,93000.0,12.79,12.79,12.76,12.76,93000.0
2014-07-15 11:10:00,12.77,12.79,12.74,12.74,635000.0,12.77,12.79,12.74,12.74,635000.0
2014-07-15 11:20:00,12.75,12.75,12.72,12.72,132600.0,12.75,12.75,12.72,12.72,132600.0
2014-07-15 11:30:00,12.72,12.72,12.66,12.71,636200.0,12.72,12.72,12.66,12.71,636200.0
2014-07-15 11:40:00,12.71,12.73,12.69,12.7,211600.0,12.71,12.73,12.69,12.7,211600.0
2014-07-15 11:50:00,12.7,12.74,12.68,12.68,149000.0,12.7,12.74,12.68,12.68,149000.0
2014-07-15 12:00:00,12.68,12.71,12.66,12.68,499800.0,12.68,12.71,12.66,12.68,499800.0
2014-07-15 12:10:00,12.68,12.69,12.67,12.69,130500.0,12.68,12.69,12.67,12.69,130500.0
2014-07-15 12:20:00,12.68,12.69,12.65,12.66,328600.0,12.68,12.69,12.65,12.66,328600.0
2014-07-15 12:30:00,12.66,12.7,12.66,12.7,153700.0,12.66,12.7,12.66,12.7,153700.0
2014-07-15 12:40:00,12.69,12.7,12.68,12.69,117600.0,12.69,12.7,12.68,12.69,117600.0
2014-07-15 12:50:00,12.69,12.77,12.68,12.72,1050400.0,12.69,12.77,12.68,12.72,1050400.0
2014-07-15 13:00:00,12.72,12.8,12.72,12.79,522800.0,12.72,12.8,12.72,12.79,522800.0
2014-07-15 13:10:00,12.79,12.84,12.77,12.83,348200.0,12.79,12.84,12.77,12.83,348200.0
2014-07-15 13:20:00,12.84,12.84,12.79,12.83,534200.0,12.84,12.84,12.79,12.83,534200.0
2014-07-15 13:30:00,12.83,12.89,12.82,12.88,249500.0,12.83,12.89,12.82,12.88,249500.0
2014-07-15 13:40:00,12.87,12.88,12.82,12.86,587800.0,12.87,12.88,12.82,12.86,587800.0
2014-07-15 13:50:00,12.87,12.87,12.85,12.85,233000.0,12.87,12.87,12.85,12.85,233000.0
2014-07-15 14:00:00,12.85,12.88,12.85,12.86,302900.0,12.85,12.88,12.85,12.86,302900.0
2014-07-15 14:10:00,12.86,12.87,12.85,12.85,166000.0,12.86,12.87,12.85,12.85,166000.0
2014-07-15 14:20:00,12.85,12.86,12.84,12.85,146100.0,12.85,12.86,12.84,12.85,146100.0
2014-07-15 14:30:00,12.84,12.87,12.83,12.85,333500.0,12.84,12.87,12.83,12.85,333500.0
2014-07-15 14:40:00,12.85,12.86,12.85,12.85,81900.0,12.85,12.86,12.85,12.85,81900.0
2014-07-15 14:50:00,12.86,12.87,12.84,12.87,378900.0,12.86,12.87,12.84,12.87,378900.0
2014-07-15 15:00:00,12.87,12.87,12.84,12.84,162100.0,12.87,12.87,12.84,12.84,162100.0
2014-07-15 15:10:00,12.85,12.85,12.84,12.85,132300.0,12.85,12.85,12.84,12.85,132300.0
2014-07-15 15:20:00,12.85,12.85,12.84,12.84,186000.0,12.85,12.85,12.84,12.84,186000.0
2014-07-15 15:30:00,12.84,12.85,12.84,12.84,220200.0,12.84,12.85,12.84,12.84,220200.0
2014-07-15 15:40:00,12.84,12.85,12.84,12.85,464800.0,12.84,12.85,12.84,12.85,464800.0
2014-07-15 15:50:00,12.85,12.85,12.84,12.84,708000.0,12.85,12.85,12.84,12.84,708000.0
2014-07-16 09:30:00,12.85,12.86,12.81,12.85,454700.0,12.85,12.86,12.81,12.85,454700.0
2014-07-16 09:40:00,12.84,12.87,12.81,12.86,297600.0,12.84,12.87,12.81,12.86,297600.0
2014-07-16 09:50:00,12.86,12.91,12.86,12.91,309700.0,12.86,12.91,12.86,12.91,309700.0
2014-07-16 10:00:00,12.91,13.01,12.9,13.01,345900.0,12.91,13.01,12.9,13.01,345900.0
2014-07-16 10:10:00,13.0,13.01,12.9,12.9,243300.0,13.0,13.01,12.9,12.9,243300.0
2014-07-16 10:20:00,12.9,12.91,12.89,12.91,114900.0,12.9,12.91,12.89,12.91,114900.0
2014-07-16 10:30:00,12.91,12.91,12.86,12.9,231300.0,12.91,12.91,12.86,12.9,231300.0
2014-07-16 10:40:00,12.9,12.94,12.87,12.89,586200.0,12.9,12.94,12.87,12.89,586200.0
2014-07-16 10:50:00,12.89,12.89,12.85,12.85,130000.0,12.89,12.89,12.85,12.85,130000.0
2014-07-16 11:00:00,12.85,12.88,12.84,12.87,76100.0,12.85,12.88,12.84,12.87,76100.0
2014-07-16 11:10:00,12.88,12.9,12.87,12.88,114700.0,12.88,12.9,12.87,12.88,114700.0
2014-07-16 11:20:00,12.88,12.89,12.88,12.89,110700.0,12.88,12.89,12.88,12.89,110700.0
2014-07-16 11:30:00,12.88,12.9,12.87,12.88,169600.0,12.88,12.9,12.87,12.88,169600.0
2014-07-16 11:40:00,12.88,12.89,12.87,12.89,40100.0,12.88,12.89,12.87,12.89,40100.0
2014-07-16 11:50:00,12.89,12.91,12.88,12.9,74300.0,12.89,12.91,12.88,12.9,74300.0
2014-07-16 12:00:00,12.91,12.94,12.9,12.93,140600.0,12.91,12.94,12.9,12.93,140600.0
2014-07-16 12:10:00,12.93,12.95,12.92,12.95,88300.0,12.93,12.95,12.92,12.95,88300.0
2014-07-16 12:20:00,12.95,12.96,12.94,12.95,118900.0,12.95,12.96,12.94,12.95,118900.0
2014-07-16 12:30:00,12.95,12.96,12.94,12.96,80400.0,12.95,12.96,12.94,12.96,80400.0
2014-07-16 12:40:00,12.96,12.96,12.93,12.93,114200.0,12.96,12.96,12.93,12.93,114200.0
2014-07-16 12:50:00,12.94,12.94,12.93,12.94,55500.0,12.94,12.94,12.93,12.94,55500.0
2014-07-16 13:00:00,12.94,12.96,12.93,12.96,203300.0,12.94,12.96,12.93,12.96,203300.0
2014-07-16 13:10:00,12.96,12.98,12.95,12.98,118400.0,12.96,12.98,12.95,12.98,118400.0
2014-07-16 13:20:00,12.98,12.98,12.96,12.96,92200.0,12.98,12.98,12.96,12.96,92200.0
2014-07-16 13:30:00,12.96,12.97,12.94,12.94,89800.0,12.96,12.97,12.94,12.94,89800.0
2014-07-16 13:40:00,12.94,12.94,12.91,12.91,178300.0,12.94,12.94,12.91,12.91,178300.0
2014-07-16 13:50:00,12.91,12.92,12.9,12.92,177100.0,12.91,12.92,12.9,12.92,177100.0
2014-07-16 14:00:00,12.92,12.92,12.89,12.89,151800.0,12.92,12.92,12.89,12.89,151800.0
2014-07-16 14:10:00,12.89,12.91,12.89,12.91,89600.0,12.89,12.91,12.89,12.91,89600.0
2014-07-16 14:20:00,12.9,12.91,12.89,12.91,85400.0,12.9,12.91,12.89,12.91,85400.0
2014-07-16 14:30:00,12.91,12.91,12.88,12.88,195100.0,12.91,12.91,12.88,12.88,195100.0
2014-07-16 14:40:00,12.89,12.9,12.88,12.88,153400.0,12.89,12.9,12.88,12.88,153400.0
2014-07-16 14:50:00,12.88,12.89,12.87,12.87,82500.0,12.88,12.89,12.87,12.87,82500.0
2014-07-16 15:00:00,12.88,12.9,12.87,12.9,136600.0,12.88,12.9,12.87,12.9,136600.0
2014-07-16 15:10:00,12.9,12.93,12.88,12.88,979400.0,12.9,12.93,12.88,12.88,979400.0
2014-07-16 15:20:00,12.88,12.89,12.87,12.88,149300.0,12.88,12.89,12.87,12.88,149300.0
2014-07-16 15:30:00,12.87,12.88,12.85,12.85,287900.0,12.87,12.88,12.85,12.85,287900.0
2014-07-16 15:40:00,12.86,12.86,12.85,12.86,370400.0,12.86,12.86,12.85,12.86,370400.0
2014-07-16 15:50:00,12.86,12.87,12.85,12.86,692900.0,12.86,12.87,12.85,12.86,692900.0
2014-07-17 09:30:00,12.77,12.78,12.68,12.76,222000.0,12.77,12.78,12.68,12.76,222000.0
2014-07-17 09:40:00,12.77,12.77,12.7,12.72,148300.0,12.77,12.77,12.7,12.72,148300.0
2014-07-17 09:50:00,12.72,12.75,12.7,12.73,125200.0,12.72,12.75,12.7,12.73,125200.0
2014-07-17 10:00:00,12.73,12.78,12.72,12.76,247800.0,12.73,12.78,12.72,12.76,247800.0
2014-07-17 10:10:00,12.76,12.76,12.75,12.76,99100.0,12.76,12.76,12.75,12.76,99100.0
2014-07-17 10:20:00,12.76,12.8,12.75,12.75,239400.0,12.76,12.8,12.75,12.75,239400.0
2014-07-17 10:30:00,12.75,12.76,12.71,12.71,122200.0,12.75,12.76,12.71,12.71,122200.0
2014-07-17 10:40:00,12.71,12.72,12.7,12.71,50700.0,12.71,12.72,12.7,12.71,50700.0
2014-07-17 10:50:00,12.7,12.71,12.68,12.69,155200.0,12.7,12.71,12.68,12.69,155200.0
2014-07-17 11:00:00,12.69,12.7,12.68,12.7,117700.0,12.69,12.7,12.68,12.7,117700.0
2014-07-17 11:10:00,12.69,12.7,12.65,12.67,141700.0,12.69,12.7,12.65,12.67,141700.0
2014-07-17 11:20:00,12.66,12.67,12.62,12.65,244600.0,12.66,12.67,12.62,12.65,244600.0
2014-07-17 11:30:00,12.64,12.66,12.62,12.66,173600.0,12.64,12.66,12.62,12.66,173600.0
2014-07-17 11:40:00,12.65,12.66,12.63,12.65,120500.0,12.65,12.66,12.63,12.65,120500.0
2014-07-17 11:50:00,12.65,12.66,12.63,12.63,50600.0,12.65,12.66,12.63,12.63,50600.0
2014-07-17 12:00:00,12.63,12.64,12.6,12.61,151500.0,12.63,12.64,12.6,12.61,151500.0
2014-07-17 12:10:00,12.62,12.62,12.61,12.61,35600.0,12.62,12.62,12.61,12.61,35600.0
2014-07-17 12:20:00,12.61,12.64,12.6,12.64,169000.0,12.61,12.64,12.6,12.64,169000.0
2014-07-17 12:30:00,12.64,12.66,12.63,12.66,87100.0,12.64,12.66,12.63,12.66,87100.0
2014-07-17 12:40:00,12.66,12.66,12.63,12.63,96600.0,12.66,12.66,12.63,12.63,96600.0
2014-07-17 12:50:00,12.64,12.65,12.63,12.65,38100.0,12.64,12.65,12.63,12.65,38100.0
2014-07-17 13:00:00,12.65,12.67,12.65,12.67,80400.0,12.65,12.67,12.65,12.67,80400.0
2014-07-17 13:10:00,12.67,12.69,12.66,12.68,124600.0,12.67,12.69,12.66,12.68,124600.0
2014-07-17 13:20:00,12.68,12.68,12.65,12.67,145900.0,12.68,12.68,12.65,12.67,145900.0
2014-07-17 13:30:00,12.67,12.68,12.65,12.65,93200.0,12.67,12.68,12.65,12.65,93200.0
2014-07-17 13:40:00,12.65,12.65,12.62,12.63,204900.0,12.65,12.65,12.62,12.63,204900.0
2014-07-17 13:50:00,12.63,12.64,12.61,12.63,140100.0,12.63,12.64,12.61,12.63,140100.0
2014-07-17 14:00:00,12.63,12.63,12.61,12.61,106200.0,12.63,12.63,12.61,12.61,106200.0
2014-07-17 14:10:00,12.61,12.62,12.6,12.61,144900.0,12.61,12.62,12.6,12.61,144900.0
2014-07-17 14:20:00,12.6,12.61,12.59,12.59,178500.0,12.6,12.61,12.59,12.59,178500.0
2014-07-17 14:30:00,12.6,12.62,12.59,12.61,84100.0,12.6,12.62,12.59,12.61,84100.0
2014-07-17 14:40:00,12.61,12.62,12.59,12.59,212600.0,12.61,12.62,12.59,12.59,212600.0
2014-07-17 14:50:00,12.59,12.6,12.59,12.59,80300.0,12.59,12.6,12.59,12.59,80300.0
2014-07-17 15:00:00,12.59,12.6,12.55,12.57,244600.0,12.59,12.6,12.55,12.57,244600.0
2014-07-17 15:10:00,12.57,12.57,12.49,12.53,1038600.0,12.57,12.57,12.49,12.53,1038600.0
2014-07-17 15:20:00,12.53,12.53,12.49,12.49,124400.0,12.53,12.53,12.49,12.49,124400.0
2014-07-17 15:30:00,12.49,12.51,12.47,12.48,505800.0,12.49,12.51,12.47,12.48,505800.0
2014-07-17 15:40:00,12.47,12.48,12.44,12.46,484800.0,12.47,12.48,12.44,12.46,484800.0
2014-07-17 15:50:00,12.46,12.49,12.45,12.46,789400.0,12.46,12.49,12.45,12.46,789400.0
2014-07-18 09:30:00,12.52,12.63,12.51,12.61,620000.0,12.52,12.63,12.51,12.61,620000.0
2014-07-18 09:40:00,12.61,12.62,12.57,12.57,185400.0,12.61,12.62,12.57,12.57,185400.0
2014-07-18 09:50:00,12.58,12.61,12.55,12.55,192600.0,12.58,12.61,12.55,12.55,192600.0
2014-07-18 10:00:00,12.55,12.56,12.5,12.55,274000.0,12.55,12.56,12.5,12.55,274000.0
2014-07-18 10:10:00,12.56,12.56,12.52,12.55,183700.0,12.56,12.56,12.52,12.55,183700.0
2014-07-18 10:20:00,12.56,12.59,12.56,12.57,81000.0,12.56,12.59,12.56,12.57,81000.0
2014-07-18 10:30:00,12.57,12.59,12.53,12.54,79400.0,12.57,12.59,12.53,12.54,79400.0
2014-07-18 10:40:00,12.54,12.54,12.51,12.51,104700.0,12.54,12.54,12.51,12.51,104700.0
2014-07-18 10:50:00,12.51,12.55,12.51,12.55,343200.0,12.51,12.55,12.51,12.55,343200.0
2014-07-18 11:00:00,12.54,12.55,12.5,12.51,150000.0,12.54,12.55,12.5,12.51,150000.0
2014-07-18 11:10:00,12.51,12.52,12.5,12.52,136600.0,12.51,12.52,12.5,12.52,136600.0
2014-07-18 11:20:00,12.51,12.55,12.51,12.55,95200.0,12.51,12.55,12.51,12.55,95200.0
2014-07-18 11:30:00,12.55,12.59,12.54,12.59,33500.0,12.55,12.59,12.54,12.59,33500.0
2014-07-18 11:40:00,12.59,12.59,12.57,12.59,56900.0,12.59,12.59,12.57,12.59,56900.0
2014-07-18 11:50:00,12.59,12.59,12.54,12.54,150900.0,12.59,12.59,12.54,12.54,150900.0
2014-07-18 12:00:00,12.54,12.54,12.51,12.53,339300.0,12.54,12.54,12.51,12.53,339300.0
2014-07-18 12:10:00,12.52,12.56,12.52,12.55,215000.0,12.52,12.56,12.52,12.55,215000.0
2014-07-18 12:20:00,12.55,12.59,12.55,12.59,96300.0,12.55,12.59,12.55,12.59,96300.0
2014-07-18 12:30:00,12.59,12.59,12.57,12.57,167600.0,12.59,12.59,12.57,12.57,167600.0
2014-07-18 12:40:00,12.58,12.61,12.58,12.61,232200.0,12.58,12.61,12.58,12.61,232200.0
2014-07-18 12:50:00,12.61,12.65,12.6,12.64,389700.0,12.61,12.65,12.6,12.64,389700.0
2014-07-18 13:00:00,12.64,12.64,12.61,12.63,166700.0,12.64,12.64,12.61,12.63,166700.0
2014-07-18 13:10:00,12.63,12.64,12.61,12.62,192200.0,12.63,12.64,12.61,12.62,192200.0
2014-07-18 13:20:00,12.63,12.64,12.62,12.63,45000.0,12.63,12.64,12.62,12.63,45000.0
2014-07-18 13:30:00,12.63,12.64,12.61,12.64,91000.0,12.63,12.64,12.61,12.64,91000.0
2014-07-18 13:40:00,12.63,12.66,12.63,12.65,79200.0,12.63,12.66,12.63,12.65,79200.0
2014-07-18 13:50:00,12.65,12.67,12.64,12.67,113600.0,12.65,12.67,12.64,12.67,113600.0
2014-07-18 14:00:00,12.66,12.67,12.63,12.63,119200.0,12.66,12.67,12.63,12.63,119200.0
2014-07-18 14:10:00,12.63,12.65,12.63,12.65,60600.0,12.63,12.65,12.63,12.65,60600.0
2014-07-18 14:20:00,12.65,12.67,12.64,12.66,104200.0,12.65,12.67,12.64,12.66,104200.0
2014-07-18 14:30:00,12.66,12.66,12.64,12.64,43300.0,12.66,12.66,12.64,12.64,43300.0
2014-07-18 14:40:00,12.64,12.66,12.63,12.64,244100.0,12.64,12.66,12.63,12.64,244100.0
2014-07-18 14:50:00,12.65,12.65,12.62,12.62,47600.0,12.65,12.65,12.62,12.62,47600.0
2014-07-18 15:00:00,12.62,12.67,12.6,12.67,401400.0,12.62,12.67,12.6,12.67,401400.0
2014-07-18 15:10:00,12.67,12.67,12.66,12.67,35700.0,12.67,12.67,12.66,12.67,35700.0
2014-07-18 15:20:00,12.67,12.69,12.66,12.68,192700.0,12.67,12.69,12.66,12.68,192700.0
2014-07-18 15:30:00,12.68,12.68,12.66,12.67,99300.0,12.68,12.68,12.66,12.67,99300.0
2014-07-18 15:40:00,12.67,12.67,12.66,12.67,133500.0,12.67,12.67,12.66,12.67,133500.0
2014-07-18 15:50:00,12.66,12.67,12.66,12.67,261700.0,12.66,12.67,12.66,12.67,261700.0
2014-07-21 09:30:00,12.67,12.67,12.57,12.58,158800.0,12.67,12.67,12.57,12.58,158800.0
2014-07-21 09:40:00,12.57,12.59,12.55,12.59,206900.0,12.57,12.59,12.55,12.59,206900.0
2014-07-21 09:50:00,12.58,12.59,12.54,12.55,355500.0,12.58,12.59,12.54,12.55,355500.0
2014-07-21 10:00:00,12.55,12.57,12.53,12.54,164500.0,12.55,12.57,12.53,12.54,164500.0
2014-07-21 10:10:00,12.54,12.55,12.51,12.52,181700.0,12.54,12.55,12.51,12.52,181700.0
2014-07-21 10:20:00,12.53,12.56,12.52,12.55,247500.0,12.53,12.56,12.52,12.55,247500.0
2014-07-21 10:30:00,12.54,12.54,12.5,12.52,100800.0,12.54,12.54,12.5,12.52,100800.0
2014-07-21 10:40:00,12.51,12.52,12.48,12.51,148200.0,12.51,12.52,12.48,12.51,148200.0
2014-07-21 10:50:00,12.51,12.54,12.5,12.54,137300.0,12.51,12.54,12.5,12.54,137300.0
2014-07-21 11:00:00,12.54,12.56,12.52,12.54,325100.0,12.54,12.56,12.52,12.54,325100.0
2014-07-21 11:10:00,12.54,12.55,12.52,12.53,60100.0,12.54,12.55,12.52,12.53,60100.0
2014-07-21 11:20:00,12.53,12.54,12.53,12.54,27400.0,12.53,12.54,12.53,12.54,27400.0
2014-07-21 11:30:00,12.53,12.55,12.52,12.53,150500.0,12.53,12.55,12.52,12.53,150500.0
2014-07-21 11:40:00,12.54,12.54,12.51,12.54,300200.0,12.54,12.54,12.51,12.54,300200.0
2014-07-21 11:50:00,12.54,12.54,12.52,12.54,100900.0,12.54,12.54,12.52,12.54,100900.0
2014-07-21 12:00:00,12.53,12.55,12.52,12.54,204900.0,12.53,12.55,12.52,12.54,204900.0
2014-07-21 12:10:00,12.54,12.55,12.54,12.54,30600.0,12.54,12.55,12.54,12.54,30600.0
2014-07-21 12:20:00,12.54,12.55,12.54,12.54,46900.0,12.54,12.55,12.54,12.54,46900.0
2014-07-21 12:30:00,12.54,12.56,12.53,12.54,284700.0,12.54,12.56,12.53,12.54,284700.0
2014-07-21 12:40:00,12.54,12.54,12.53,12.53,24000.0,12.54,12.54,12.53,12.53,24000.0
2014-07-21 12:50:00,12.54,12.54,12.53,12.54,24800.0,12.54,12.54,12.53,12.54,24800.0
2014-07-21 13:00:00,12.53,12.54,12.52,12.53,328300.0,12.53,12.54,12.52,12.53,328300.0
2014-07-21 13:10:00,12.53,12.55,12.53,12.53,144400.0,12.53,12.55,12.53,12.53,144400.0
2014-07-21 13:20:00,12.53,12.56,12.53,12.55,204700.0,12.53,12.56,12.53,12.55,204700.0
2014-07-21 13:30:00,12.56,12.59,12.55,12.57,530000.0,12.56,12.59,12.55,12.57,530000.0
2014-07-21 13:40:00,12.57,12.63,12.56,12.61,388300.0,12.57,12.63,12.56,12.61,388300.0
2014-07-21 13:50:00,12.61,12.61,12.59,12.6,55000.0,12.61,12.61,12.59,12.6,55000.0
2014-07-21 14:00:00,12.6,12.62,12.59,12.62,156000.0,12.6,12.62,12.59,12.62,156000.0
2014-07-21 14:10:00,12.61,12.62,12.59,12.6,75700.0,12.61,12.62,12.59,12.6,75700.0
2014-07-21 14:20:00,12.6,12.6,12.57,12.58,406300.0,12.6,12.6,12.57,12.58,406300.0
2014-07-21 14:30:00,12.58,12.58,12.55,12.57,116700.0,12.58,12.58,12.55,12.57,116700.0
2014-07-21 14:40:00,12.56,12.57,12.56,12.57,98100.0,12.56,12.57,12.56,12.57,98100.0
2014-07-21 14:50:00,12.56,12.59,12.56,12.58,127700.0,12.56,12.59,12.56,12.58,127700.0
2014-07-21 15:00:00,12.58,12.59,12.57,12.58,198500.0,12.58,12.59,12.57,12.58,198500.0
2014-07-21 15:10:00,12.58,12.59,12.57,12.59,95900.0,12.58,12.59,12.57,12.59,95900.0
2014-07-21 15:20:00,12.59,12.59,12.58,12.59,78600.0,12.59,12.59,12.58,12.59,78600.0
2014-07-21 15:30:00,12.59,12.59,12.58,12.59,219600.0,12.59,12.59,12.58,12.59,219600.0
2014-07-21 15:40:00,12.59,12.6,12.57,12.57,353400.0,12.59,12.6,12.57,12.57,353400.0
2014-07-21 15:50:00,12.58,12.58,12.55,12.56,1167800.0,12.58,12.58,12.55,12.56,1167800.0
2014-07-22 09:30:00,12.66,12.79,12.65,12.76,409100.0,12.66,12.79,12.65,12.76,409100.0
2014-07-22 09:40:00,12.77,12.78,12.73,12.75,444400.0,12.77,12.78,12.73,12.75,444400.0
2014-07-22 09:50:00,12.75,12.8,12.75,12.77,284300.0,12.75,12.8,12.75,12.77,284300.0
2014-07-22 10:00:00,12.77,12.8,12.77,12.79,177600.0,12.77,12.8,12.77,12.79,177600.0
2014-07-22 10:10:00,12.79,12.84,12.77,12.84,243600.0,12.79,12.84,12.77,12.84,243600.0
2014-07-22 10:20:00,12.84,12.88,12.83,12.83,333600.0,12.84,12.88,12.83,12.83,333600.0
2014-07-22 10:30:00,12.84,12.88,12.82,12.88,231000.0,12.84,12.88,12.82,12.88,231000.0
2014-07-22 10:40:00,12.88,12.9,12.87,12.89,408400.0,12.88,12.9,12.87,12.89,408400.0
2014-07-22 10:50:00,12.89,12.92,12.88,12.9,241500.0,12.89,12.92,12.88,12.9,241500.0
2014-07-22 11:00:00,12.9,12.92,12.89,12.92,123000.0,12.9,12.92,12.89,12.92,123000.0
2014-07-22 11:10:00,12.92,12.92,12.88,12.9,252100.0,12.92,12.92,12.88,12.9,252100.0
2014-07-22 11:20:00,12.91,12.92,12.89,12.9,137700.0,12.91,12.92,12.89,12.9,137700.0
2014-07-22 11:30:00,12.91,12.93,12.9,12.93,116900.0,12.91,12.93,12.9,12.93,116900.0
2014-07-22 11:40:00,12.92,12.93,12.9,12.93,445000.0,12.92,12.93,12.9,12.93,445000.0
2014-07-22 11:50:00,12.92,12.94,12.91,12.93,271200.0,12.92,12.94,12.91,12.93,271200.0
2014-07-22 12:00:00,12.93,12.94,12.92,12.93,46000.0,12.93,12.94,12.92,12.93,46000.0
2014-07-22 12:10:00,12.93,12.93,12.92,12.93,72400.0,12.93,12.93,12.92,12.93,72400.0
2014-07-22 12:20:00,12.92,12.93,12.92,12.93,39600.0,12.92,12.93,12.92,12.93,39600.0
2014-07-22 12:30:00,12.93,12.96,12.93,12.96,212800.0,12.93,12.96,12.93,12.96,212800.0
2014-07-22 12:40:00,12.96,12.96,12.92,12.92,131100.0,12.96,12.96,12.92,12.92,131100.0
2014-07-22 12:50:00,12.93,12.94,12.92,12.93,63200.0,12.93,12.94,12.92,12.93,63200.0
2014-07-22 13:00:00,12.93,12.94,12.93,12.94,42000.0,12.93,12.94,12.93,12.94,42000.0
2014-07-22 13:10:00,12.94,12.96,12.93,12.96,100100.0,12.94,12.96,12.93,12.96,100100.0
2014-07-22 13:20:00,12.96,12.97,12.94,12.96,619400.0,12.96,12.97,12.94,12.96,619400.0
2014-07-22 13:30:00,12.95,12.97,12.94,12.95,131400.0,12.95,12.97,12.94,12.95,131400.0
2014-07-22 13:40:00,12.95,12.96,12.93,12.94,209400.0,12.95,12.96,12.93,12.94,209400.0
2014-07-22 13:50:00,12.95,12.96,12.94,12.95,69500.0,12.95,12.96,12.94,12.95,69500.0
2014-07-22 14:00:00,12.95,12.95,12.9,12.92,247000.0,12.95,12.95,12.9,12.92,247000.0
2014-07-22 14:10:00,12.91,12.94,12.88,12.94,237900.0,12.91,12.94,12.88,12.94,237900.0
2014-07-22 14:20:00,12.94,12.94,12.91,12.91,94600.0,12.94,12.94,12.91,12.91,94600.0
2014-07-22 14:30:00,12.92,12.92,12.88,12.88,144600.0,12.92,12.92,12.88,12.88,144600.0
2014-07-22 14:40:00,12.89,12.89,12.84,12.87,169200.0,12.89,12.89,12.84,12.87,169200.0
2014-07-22 14:50:00,12.86,12.87,12.84,12.86,105800.0,12.86,12.87,12.84,12.86,105800.0
2014-07-22 15:00:00,12.86,12.87,12.85,12.85,267500.0,12.86,12.87,12.85,12.85,267500.0
2014-07-22 15:10:00,12.85,12.87,12.85,12.87,26400.0,12.85,12.87,12.85,12.87,26400.0
2014-07-22 15:20:00,12.86,12.88,12.86,12.86,199800.0,12.86,12.88,12.86,12.86,199800.0
2014-07-22 15:30:00,12.87,12.88,12.85,12.87,228500.0,12.87,12.88,12.85,12.87,228500.0
2014-07-22 15:40:00,12.87,12.87,12.83,12.85,457200.0,12.87,12.87,12.83,12.85,457200.0
2014-07-22 15:50:00,12.85,12.86,12.83,12.86,1080500.0,12.85,12.86,12.83,12.86,1080500.0
2014-07-23 09:30:00,12.87,12.96,12.85,12.88,122800.0,12.87,12.96,12.85,12.88,122800.0
2014-07-23 09:40:00,12.89,12.9,12.86,12.87,92200.0,12.89,12.9,12.86,12.87,92200.0
2014-07-23 09:50:00,12.87,12.91,12.84,12.85,259200.0,12.87,12.91,12.84,12.85,259200.0
2014-07-23 10:00:00,12.85,12.88,12.84,12.86,269300.0,12.85,12.88,12.84,12.86,269300.0
2014-07-23 10:10:00,12.86,12.88,12.86,12.88,56900.0,12.86,12.88,12.86,12.88,56900.0
2014-07-23 10:20:00,12.88,12.88,12.85,12.88,178100.0,12.88,12.88,12.85,12.88,178100.0
2014-07-23 10:30:00,12.88,12.92,12.88,12.9,92700.0,12.88,12.92,12.88,12.9,92700.0
2014-07-23 10:40:00,12.9,12.92,12.9,12.91,55700.0,12.9,12.92,12.9,12.91,55700.0
2014-07-23 10:50:00,12.9,12.91,12.86,12.86,65400.0,12.9,12.91,12.86,12.86,65400.0
2014-07-23 11:00:00,12.86,12.89,12.85,12.89,87300.0,12.86,12.89,12.85,12.89,87300.0
2014-07-23 11:10:00,12.89,12.89,12.87,12.88,55500.0,12.89,12.89,12.87,12.88,55500.0
2014-07-23 11:20:00,12.87,12.88,12.86,12.87,66500.0,12.87,12.88,12.86,12.87,66500.0
2014-07-23 11:30:00,12.88,12.9,12.88,12.9,54500.0,12.88,12.9,12.88,12.9,54500.0
2014-07-23 11:40:00,12.9,12.92,12.89,12.92,223700.0,12.9,12.92,12.89,12.92,223700.0
2014-07-23 11:50:00,12.92,12.94,12.91,12.94,108400.0,12.92,12.94,12.91,12.94,108400.0
2014-07-23 12:00:00,12.94,12.95,12.92,12.92,223800.0,12.94,12.95,12.92,12.92,223800.0
2014-07-23 12:10:00,12.92,12.93,12.92,12.92,74200.0,12.92,12.93,12.92,12.92,74200.0
2014-07-23 12:20:00,12.92,12.95,12.91,12.91,127300.0,12.92,12.95,12.91,12.91,127300.0
2014-07-23 12:30:00,12.91,12.92,12.9,12.9,82700.0,12.91,12.92,12.9,12.9,82700.0
2014-07-23 12:40:00,12.9,12.92,12.9,12.92,64200.0,12.9,12.92,12.9,12.92,64200.0
2014-07-23 12:50:00,12.92,12.93,12.91,12.93,78500.0,12.92,12.93,12.91,12.93,78500.0
2014-07-23 13:00:00,12.93,12.95,12.93,12.94,105600.0,12.93,12.95,12.93,12.94,105600.0
2014-07-23 13:10:00,12.93,12.95,12.93,12.93,97000.0,12.93,12.95,12.93,12.93,97000.0
2014-07-23 13:20:00,12.94,12.96,12.93,12.95,265300.0,12.94,12.96,12.93,12.95,265300.0
2014-07-23 13:30:00,12.95,12.99,12.94,12.98,261600.0,12.95,12.99,12.94,12.98,261600.0
2014-07-23 13:40:00,12.98,13.01,12.97,13.0,353600.0,12.98,13.01,12.97,13.0,353600.0
2014-07-23 13:50:00,13.0,13.01,12.98,13.01,293400.0,13.0,13.01,12.98,13.01,293400.0
2014-07-23 14:00:00,13.01,13.01,13.0,13.01,187500.0,13.01,13.01,13.0,13.01,187500.0
2014-07-23 14:10:00,13.01,13.01,12.97,12.98,302800.0,13.01,13.01,12.97,12.98,302800.0
2014-07-23 14:20:00,12.98,13.0,12.97,13.0,384100.0,12.98,13.0,12.97,13.0,384100.0
2014-07-23 14:30:00,13.0,13.03,12.99,13.01,318500.0,13.0,13.03,12.99,13.01,318500.0
2014-07-23 14:40:00,13.0,13.01,13.0,13.01,121100.0,13.0,13.01,13.0,13.01,121100.0
2014-07-23 14:50:00,13.01,13.01,13.0,13.01,227700.0,13.01,13.01,13.0,13.01,227700.0
2014-07-23 15:00:00,13.01,13.01,12.98,13.0,449300.0,13.01,13.01,12.98,13.0,449300.0
2014-07-23 15:10:00,13.0,13.0,12.99,13.0,135700.0,13.0,13.0,12.99,13.0,135700.0
2014-07-23 15:20:00,13.0,13.0,12.98,12.98,173900.0,13.0,13.0,12.98,12.98,173900.0
2014-07-23 15:30:00,12.98,12.99,12.98,12.99,272700.0,12.98,12.99,12.98,12.99,272700.0
2014-07-23 15:40:00,12.99,13.04,12.98,13.03,882400.0,12.99,13.04,12.98,13.03,882400.0
2014-07-23 15:50:00,13.04,13.04,13.02,13.03,1204700.0,13.04,13.04,13.02,13.03,1204700.0
2014-07-24 09:30:00,13.09,13.12,12.94,13.03,1181900.0,13.09,13.12,12.94,13.03,1181900.0
2014-07-24 09:40:00,13.04,13.12,12.93,12.94,1724900.0,13.04,13.12,12.93,12.94,1724900.0
2014-07-24 09:50:00,12.94,13.05,12.84,13.05,1195200.0,12.94,13.05,12.84,13.05,1195200.0
2014-07-24 10:00:00,13.05,13.1,12.99,13.02,763100.0,13.05,13.1,12.99,13.02,763100.0
2014-07-24 10:10:00,13.02,13.09,13.01,13.07,213500.0,13.02,13.09,13.01,13.07,213500.0
2014-07-24 10:20:00,13.06,13.07,12.99,13.03,513200.0,13.06,13.07,12.99,13.03,513200.0
2014-07-24 10:30:00,13.04,13.05,12.99,13.0,600800.0,13.04,13.05,12.99,13.0,600800.0
2014-07-24 10:40:00,12.99,13.01,12.93,13.0,249300.0,12.99,13.01,12.93,13.0,249300.0
2014-07-24 10:50:00,13.0,13.02,12.97,12.99,203000.0,13.0,13.02,12.97,12.99,203000.0
2014-07-24 11:00:00,12.99,13.06,12.98,13.05,1293000.0,12.99,13.06,12.98,13.05,1293000.0
2014-07-24 11:10:00,13.05,13.09,13.05,13.06,251700.0,13.05,13.09,13.05,13.06,251700.0
2014-07-24 11:20:00,13.06,13.08,13.04,13.08,206900.0,13.06,13.08,13.04,13.08,206900.0
2014-07-24 11:30:00,13.08,13.14,13.07,13.11,372300.0,13.08,13.14,13.07,13.11,372300.0
2014-07-24 11:40:00,13.11,13.13,13.09,13.1,131300.0,13.11,13.13,13.09,13.1,131300.0
2014-07-24 11:50:00,13.1,13.11,13.06,13.07,125700.0,13.1,13.11,13.06,13.07,125700.0
2014-07-24 12:00:00,13.07,13.11,13.07,13.11,95300.0,13.07,13.11,13.07,13.11,95300.0
2014-07-24 12:10:00,13.11,13.12,13.09,13.09,115800.0,13.11,13.12,13.09,13.09,115800.0
2014-07-24 12:20:00,13.09,13.1,13.08,13.09,117800.0,13.09,13.1,13.08,13.09,117800.0
2014-07-24 12:30:00,13.09,13.11,13.09,13.1,404800.0,13.09,13.11,13.09,13.1,404800.0
2014-07-24 12:40:00,13.1,13.13,13.09,13.12,165300.0,13.1,13.13,13.09,13.12,165300.0
2014-07-24 12:50:00,13.12,13.14,13.12,13.13,88800.0,13.12,13.14,13.12,13.13,88800.0
2014-07-24 13:00:00,13.13,13.14,13.1,13.12,166300.0,13.13,13.14,13.1,13.12,166300.0
2014-07-24 13:10:00,13.12,13.15,13.11,13.14,136100.0,13.12,13.15,13.11,13.14,136100.0
2014-07-24 13:20:00,13.15,13.15,13.12,13.13,436200.0,13.15,13.15,13.12,13.13,436200.0
2014-07-24 13:30:00,13.13,13.14,13.11,13.11,298300.0,13.13,13.14,13.11,13.11,298300.0
2014-07-24 13:40:00,13.11,13.14,13.1,13.13,113400.0,13.11,13.14,13.1,13.13,113400.0
2014-07-24 13:50:00,13.13,13.18,13.13,13.18,242400.0,13.13,13.18,13.13,13.18,242400.0
2014-07-24 14:00:00,13.17,13.19,13.16,13.17,245700.0,13.17,13.19,13.16,13.17,245700.0
2014-07-24 14:10:00,13.18,13.2,13.17,13.19,247500.0,13.18,13.2,13.17,13.19,247500.0
2014-07-24 14:20:00,13.19,13.2,13.18,13.19,389500.0,13.19,13.2,13.18,13.19,389500.0
2014-07-24 14:30:00,13.19,13.21,13.19,13.2,518200.0,13.19,13.21,13.19,13.2,518200.0
2014-07-24 14:40:00,13.2,13.22,13.19,13.21,121900.0,13.2,13.22,13.19,13.21,121900.0
2014-07-24 14:50:00,13.21,13.21,13.19,13.19,84600.0,13.21,13.21,13.19,13.19,84600.0
2014-07-24 15:00:00,13.19,13.21,13.19,13.21,382000.0,13.19,13.21,13.19,13.21,382000.0
2014-07-24 15:10:00,13.21,13.24,13.2,13.21,816000.0,13.21,13.24,13.2,13.21,816000.0
2014-07-24 15:20:00,13.21,13.23,13.2,13.22,400700.0,13.21,13.23,13.2,13.22,400700.0
2014-07-24 15:30:00,13.22,13.24,13.21,13.23,386900.0,13.22,13.24,13.21,13.23,386900.0
2014-07-24 15:40:00,13.24,13.24,13.21,13.23,403200.0,13.24,13.24,13.21,13.23,403200.0
2014-07-24 15:50:00,13.23,13.27,13.21,13.26,1684500.0,13.23,13.27,13.21,13.26,1684500.0
2014-07-25 09:30:00,13.26,13.29,13.23,13.24,355900.0,13.26,13.29,13.23,13.24,355900.0
2014-07-25 09:40:00,13.24,13.28,13.24,13.26,822900.0,13.24,13.28,13.24,13.26,822900.0
2014-07-25 09:50:00,13.26,13.29,13.24,13.26,1909800.0,13.26,13.29,13.24,13.26,1909800.0
2014-07-25 10:00:00,13.26,13.27,13.19,13.22,1108300.0,13.26,13.27,13.19,13.22,1108300.0
2014-07-25 10:10:00,13.21,13.24,13.08,13.13,1237600.0,13.21,13.24,13.08,13.13,1237600.0
2014-07-25 10:20:00,13.12,13.13,13.07,13.1,481200.0,13.12,13.13,13.07,13.1,481200.0
2014-07-25 10:30:00,13.1,13.17,13.09,13.17,766500.0,13.1,13.17,13.09,13.17,766500.0
2014-07-25 10:40:00,13.17,13.17,13.14,13.15,343100.0,13.17,13.17,13.14,13.15,343100.0
2014-07-25 10:50:00,13.14,13.15,13.1,13.1,254700.0,13.14,13.15,13.1,13.1,254700.0
2014-07-25 11:00:00,13.1,13.14,13.09,13.1,288400.0,13.1,13.14,13.09,13.1,288400.0
2014-07-25 11:10:00,13.1,13.12,13.08,13.09,542100.0,13.1,13.12,13.08,13.09,542100.0
2014-07-25 11:20:00,13.09,13.1,13.05,13.05,318000.0,13.09,13.1,13.05,13.05,318000.0
2014-07-25 11:30:00,13.05,13.06,13.01,13.04,358600.0,13.05,13.06,13.01,13.04,358600.0
2014-07-25 11:40:00,13.04,13.09,13.04,13.05,174700.0,13.04,13.09,13.04,13.05,174700.0
2014-07-25 11:50:00,13.05,13.12,13.05,13.1,273200.0,13.05,13.12,13.05,13.1,273200.0
2014-07-25 12:00:00,13.1,13.15,13.09,13.14,84900.0,13.1,13.15,13.09,13.14,84900.0
2014-07-25 12:10:00,13.15,13.15,13.1,13.13,230300.0,13.15,13.15,13.1,13.13,230300.0
2014-07-25 12:20:00,13.13,13.13,13.08,13.08,139600.0,13.13,13.13,13.08,13.08,139600.0
2014-07-25 12:30:00,13.08,13.09,13.04,13.05,305300.0,13.08,13.09,13.04,13.05,305300.0
2014-07-25 12:40:00,13.06,13.07,13.05,13.07,56200.0,13.06,13.07,13.05,13.07,56200.0
2014-07-25 12:50:00,13.07,13.07,13.06,13.07,25800.0,13.07,13.07,13.06,13.07,25800.0
2014-07-25 13:00:00,13.07,13.07,13.04,13.04,50300.0,13.07,13.07,13.04,13.04,50300.0
2014-07-25 13:10:00,13.05,13.05,13.04,13.05,23200.0,13.05,13.05,13.04,13.05,23200.0
2014-07-25 13:20:00,13.05,13.09,13.04,13.08,221900.0,13.05,13.09,13.04,13.08,221900.0
2014-07-25 13:30:00,13.08,13.08,13.04,13.05,101700.0,13.08,13.08,13.04,13.05,101700.0
2014-07-25 13:40:00,13.05,13.09,13.04,13.09,125800.0,13.05,13.09,13.04,13.09,125800.0
2014-07-25 13:50:00,13.09,13.11,13.09,13.11,107800.0,13.09,13.11,13.09,13.11,107800.0
2014-07-25 14:00:00,13.11,13.11,13.1,13.11,45200.0,13.11,13.11,13.1,13.11,45200.0
2014-07-25 14:10:00,13.11,13.12,13.06,13.08,330200.0,13.11,13.12,13.06,13.08,330200.0
2014-07-25 14:20:00,13.08,13.09,13.07,13.09,51400.0,13.08,13.09,13.07,13.09,51400.0
2014-07-25 14:30:00,13.09,13.12,13.07,13.07,241100.0,13.09,13.12,13.07,13.07,241100.0
2014-07-25 14:40:00,13.07,13.08,13.06,13.07,352200.0,13.07,13.08,13.06,13.07,352200.0
2014-07-25 14:50:00,13.07,13.08,13.05,13.07,170800.0,13.07,13.08,13.05,13.07,170800.0
2014-07-25 15:00:00,13.07,13.08,13.06,13.08,93500.0,13.07,13.08,13.06,13.08,93500.0
2014-07-25 15:10:00,13.08,13.12,13.07,13.11,243100.0,13.08,13.12,13.07,13.11,243100.0
2014-07-25 15:20:00,13.11,13.13,13.1,13.13,175700.0,13.11,13.13,13.1,13.13,175700.0
2014-07-25 15:30:00,13.13,13.14,13.12,13.14,203400.0,13.13,13.14,13.12,13.14,203400.0
2014-07-25 15:40:00,13.14,13.15,13.11,13.13,449100.0,13.14,13.15,13.11,13.13,449100.0
2014-07-25 15:50:00,13.13,13.14,13.11,13.11,473200.0,13.13,13.14,13.11,13.11,473200.0
2014-07-28 09:30:00,13.1,13.11,13.02,13.05,143000.0,13.1,13.11,13.02,13.05,143000.0
2014-07-28 09:40:00,13.05,13.06,12.98,12.99,116600.0,13.05,13.06,12.98,12.99,116600.0
2014-07-28 09:50:00,12.99,12.99,12.97,12.99,87200.0,12.99,12.99,12.97,12.99,87200.0
2014-07-28 10:00:00,12.99,12.99,12.9,12.9,169300.0,12.99,12.99,12.9,12.9,169300.0
2014-07-28 10:10:00,12.9,12.93,12.89,12.9,188200.0,12.9,12.93,12.89,12.9,188200.0
2014-07-28 10:20:00,12.9,12.9,12.89,12.9,41500.0,12.9,12.9,12.89,12.9,41500.0
2014-07-28 10:30:00,12.89,12.9,12.86,12.88,189900.0,12.89,12.9,12.86,12.88,189900.0
2014-07-28 10:40:00,12.88,12.94,12.87,12.94,227900.0,12.88,12.94,12.87,12.94,227900.0
2014-07-28 10:50:00,12.94,12.94,12.88,12.88,205900.0,12.94,12.94,12.88,12.88,205900.0
2014-07-28 11:00:00,12.88,12.89,12.86,12.87,149700.0,12.88,12.89,12.86,12.87,149700.0
2014-07-28 11:10:00,12.87,12.91,12.87,12.87,368900.0,12.87,12.91,12.87,12.87,368900.0
2014-07-28 11:20:00,12.87,12.9,12.87,12.9,85000.0,12.87,12.9,12.87,12.9,85000.0
2014-07-28 11:30:00,12.9,12.92,12.89,12.89,143700.0,12.9,12.92,12.89,12.89,143700.0
2014-07-28 11:40:00,12.9,12.96,12.88,12.96,253600.0,12.9,12.96,12.88,12.96,253600.0
2014-07-28 11:50:00,12.96,12.96,12.93,12.94,156100.0,12.96,12.96,12.93,12.94,156100.0
2014-07-28 12:00:00,12.94,12.96,12.94,12.95,48400.0,12.94,12.96,12.94,12.95,48400.0
2014-07-28 12:10:00,12.95,12.96,12.93,12.94,117500.0,12.95,12.96,12.93,12.94,117500.0
2014-07-28 12:20:00,12.94,12.94,12.89,12.89,381800.0,12.94,12.94,12.89,12.89,381800.0
2014-07-28 12:30:00,12.89,12.93,12.89,12.92,61600.0,12.89,12.93,12.89,12.92,61600.0
2014-07-28 12:40:00,12.93,12.93,12.9,12.9,81900.0,12.93,12.93,12.9,12.9,81900.0
2014-07-28 12:50:00,12.91,12.91,12.9,12.91,55900.0,12.91,12.91,12.9,12.91,55900.0
2014-07-28 13:00:00,12.91,12.92,12.88,12.89,742700.0,12.91,12.92,12.88,12.89,742700.0
2014-07-28 13:10:00,12.89,12.92,12.89,12.91,47600.0,12.89,12.92,12.89,12.91,47600.0
2014-07-28 13:20:00,12.92,12.95,12.91,12.95,133700.0,12.92,12.95,12.91,12.95,133700.0
2014-07-28 13:30:00,12.95,12.98,12.93,12.98,97400.0,12.95,12.98,12.93,12.98,97400.0
2014-07-28 13:40:00,12.98,13.0,12.96,12.99,220800.0,12.98,13.0,12.96,12.99,220800.0
2014-07-28 13:50:00,12.99,12.99,12.97,12.98,84700.0,12.99,12.99,12.97,12.98,84700.0
2014-07-28 14:00:00,12.98,12.98,12.95,12.96,133900.0,12.98,12.98,12.95,12.96,133900.0
2014-07-28 14:10:00,12.96,12.96,12.94,12.94,49500.0,12.96,12.96,12.94,12.94,49500.0
2014-07-28 14:20:00,12.94,12.96,12.94,12.96,55600.0,12.94,12.96,12.94,12.96,55600.0
2014-07-28 14:30:00,12.96,12.99,12.95,12.98,696600.0,12.96,12.99,12.95,12.98,696600.0
2014-07-28 14:40:00,12.98,12.98,12.95,12.96,105500.0,12.98,12.98,12.95,12.96,105500.0
2014-07-28 14:50:00,12.96,12.97,12.95,12.96,90300.0,12.96,12.97,12.95,12.96,90300.0
2014-07-28 15:00:00,12.96,12.97,12.95,12.96,73400.0,12.96,12.97,12.95,12.96,73400.0
2014-07-28 15:10:00,12.96,12.96,12.95,12.96,103500.0,12.96,12.96,12.95,12.96,103500.0
2014-07-28 15:20:00,12.96,12.96,12.95,12.96,51600.0,12.96,12.96,12.95,12.96,51600.0
2014-07-28 15:30:00,12.96,12.96,12.94,12.95,127500.0,12.96,12.96,12.94,12.95,127500.0
2014-07-28 15:40:00,12.95,12.97,12.94,12.97,212400.0,12.95,12.97,12.94,12.97,212400.0
2014-07-28 15:50:00,12.97,12.97,12.96,12.97,288400.0,12.97,12.97,12.96,12.97,288400.0
2014-07-29 09:30:00,12.92,12.93,12.85,12.93,454600.0,12.92,12.93,12.85,12.93,454600.0
2014-07-29 09:40:00,12.92,12.97,12.92,12.97,160400.0,12.92,12.97,12.92,12.97,160400.0
2014-07-29 09:50:00,12.96,12.99,12.95,12.96,120500.0,12.96,12.99,12.95,12.96,120500.0
2014-07-29 10:00:00,12.96,12.98,12.94,12.95,135800.0,12.96,12.98,12.94,12.95,135800.0
2014-07-29 10:10:00,12.95,12.96,12.92,12.96,124700.0,12.95,12.96,12.92,12.96,124700.0
2014-07-29 10:20:00,12.95,12.97,12.93,12.96,130100.0,12.95,12.97,12.93,12.96,130100.0
2014-07-29 10:30:00,12.96,12.96,12.95,12.96,30400.0,12.96,12.96,12.95,12.96,30400.0
2014-07-29 10:40:00,12.95,12.97,12.95,12.96,67700.0,12.95,12.97,12.95,12.96,67700.0
2014-07-29 10:50:00,12.96,12.97,12.95,12.95,102700.0,12.96,12.97,12.95,12.95,102700.0
2014-07-29 11:00:00,12.95,12.96,12.95,12.95,257100.0,12.95,12.96,12.95,12.95,257100.0
2014-07-29 11:10:00,12.95,12.97,12.94,12.96,122800.0,12.95,12.97,12.94,12.96,122800.0
2014-07-29 11:20:00,12.96,12.97,12.95,12.96,119900.0,12.96,12.97,12.95,12.96,119900.0
2014-07-29 11:30:00,12.96,12.96,12.94,12.95,124400.0,12.96,12.96,12.94,12.95,124400.0
2014-07-29 11:40:00,12.96,12.96,12.95,12.96,16500.0,12.96,12.96,12.95,12.96,16500.0
2014-07-29 11:50:00,12.95,12.96,12.95,12.96,31700.0,12.95,12.96,12.95,12.96,31700.0
2014-07-29 12:00:00,12.96,12.96,12.95,12.96,23400.0,12.96,12.96,12.95,12.96,23400.0
2014-07-29 12:10:00,12.96,12.96,12.95,12.96,25400.0,12.96,12.96,12.95,12.96,25400.0
2014-07-29 12:20:00,12.95,12.99,12.95,12.99,119100.0,12.95,12.99,12.95,12.99,119100.0
2014-07-29 12:30:00,12.99,12.99,12.97,12.99,55800.0,12.99,12.99,12.97,12.99,55800.0
2014-07-29 12:40:00,12.99,13.0,12.98,13.0,44800.0,12.99,13.0,12.98,13.0,44800.0
2014-07-29 12:50:00,12.99,13.0,12.99,13.0,22100.0,12.99,13.0,12.99,13.0,22100.0
2014-07-29 13:00:00,12.99,13.0,12.99,12.99,37400.0,12.99,13.0,12.99,12.99,37400.0
2014-07-29 13:10:00,13.0,13.0,12.99,12.99,28200.0,13.0,13.0,12.99,12.99,28200.0
2014-07-29 13:20:00,12.99,13.0,12.99,12.99,33300.0,12.99,13.0,12.99,12.99,33300.0
2014-07-29 13:30:00,13.0,13.0,12.97,12.98,63500.0,13.0,13.0,12.97,12.98,63500.0
2014-07-29 13:40:00,12.97,12.98,12.93,12.93,274300.0,12.97,12.98,12.93,12.93,274300.0
2014-07-29 13:50:00,12.93,12.94,12.9,12.91,347100.0,12.93,12.94,12.9,12.91,347100.0
2014-07-29 14:00:00,12.91,12.92,12.91,12.92,16800.0,12.91,12.92,12.91,12.92,16800.0
2014-07-29 14:10:00,12.91,12.92,12.9,12.9,163800.0,12.91,12.92,12.9,12.9,163800.0
2014-07-29 14:20:00,12.9,12.91,12.9,12.9,23400.0,12.9,12.91,12.9,12.9,23400.0
2014-07-29 14:30:00,12.9,12.92,12.9,12.9,72300.0,12.9,12.92,12.9,12.9,72300.0
2014-07-29 14:40:00,12.9,12.92,12.9,12.92,91600.0,12.9,12.92,12.9,12.92,91600.0
2014-07-29 14:50:00,12.91,12.92,12.89,12.89,32000.0,12.91,12.92,12.89,12.89,32000.0
2014-07-29 15:00:00,12.9,12.91,12.88,12.91,66900.0,12.9,12.91,12.88,12.91,66900.0
2014-07-29 15:10:00,12.9,12.92,12.9,12.91,21400.0,12.9,12.92,12.9,12.91,21400.0
2014-07-29 15:20:00,12.91,12.92,12.9,12.92,137700.0,12.91,12.92,12.9,12.92,137700.0
2014-07-29 15:30:00,12.92,12.93,12.9,12.93,225600.0,12.92,12.93,12.9,12.93,225600.0
2014-07-29 15:40:00,12.93,12.93,12.9,12.92,298700.0,12.93,12.93,12.9,12.92,298700.0
2014-07-29 15:50:00,12.92,12.93,12.9,12.9,705900.0,12.92,12.93,12.9,12.9,705900.0
2014-07-30 09:30:00,12.94,13.02,12.93,12.95,127100.0,12.94,13.02,12.93,12.95,127100.0
2014-07-30 09:40:00,12.95,12.99,12.95,12.96,103900.0,12.95,12.99,12.95,12.96,103900.0
2014-07-30 09:50:00,12.96,12.98,12.89,12.9,672700.0,12.96,12.98,12.89,12.9,672700.0
2014-07-30 10:00:00,12.9,12.95,12.88,12.95,194400.0,12.9,12.95,12.88,12.95,194400.0
2014-07-30 10:10:00,12.95,12.96,12.94,12.96,70700.0,12.95,12.96,12.94,12.96,70700.0
2014-07-30 10:20:00,12.96,12.99,12.96,12.97,195400.0,12.96,12.99,12.96,12.97,195400.0
2014-07-30 10:30:00,12.97,13.01,12.96,12.96,126000.0,12.97,13.01,12.96,12.96,126000.0
2014-07-30 10:40:00,12.97,12.99,12.92,12.94,359600.0,12.97,12.99,12.92,12.94,359600.0
2014-07-30 10:50:00,12.94,12.97,12.94,12.95,102200.0,12.94,12.97,12.94,12.95,102200.0
2014-07-30 11:00:00,12.95,12.97,12.94,12.97,216600.0,12.95,12.97,12.94,12.97,216600.0
2014-07-30 11:10:00,12.97,12.99,12.96,12.97,300300.0,12.97,12.99,12.96,12.97,300300.0
2014-07-30 11:20:00,12.97,12.99,12.96,12.96,81600.0,12.97,12.99,12.96,12.96,81600.0
2014-07-30 11:30:00,12.97,13.0,12.96,13.0,71700.0,12.97,13.0,12.96,13.0,71700.0
2014-07-30 11:40:00,13.0,13.0,12.99,12.99,75000.0,13.0,13.0,12.99,12.99,75000.0
2014-07-30 11:50:00,12.99,12.99,12.95,12.96,84600.0,12.99,12.99,12.95,12.96,84600.0
2014-07-30 12:00:00,12.95,12.96,12.95,12.96,63600.0,12.95,12.96,12.95,12.96,63600.0
2014-07-30 12:10:00,12.96,12.99,12.96,12.98,110700.0,12.96,12.99,12.96,12.98,110700.0
2014-07-30 12:20:00,12.97,12.98,12.96,12.97,57200.0,12.97,12.98,12.96,12.97,57200.0
2014-07-30 12:30:00,12.97,12.99,12.96,12.99,140100.0,12.97,12.99,12.96,12.99,140100.0
2014-07-30 12:40:00,12.98,13.04,12.98,13.03,1180300.0,12.98,13.04,12.98,13.03,1180300.0
2014-07-30 12:50:00,13.03,13.07,13.02,13.07,231300.0,13.03,13.07,13.02,13.07,231300.0
2014-07-30 13:00:00,13.07,13.08,13.04,13.07,224800.0,13.07,13.08,13.04,13.07,224800.0
2014-07-30 13:10:00,13.06,13.11,13.06,13.08,213200.0,13.06,13.11,13.06,13.08,213200.0
2014-07-30 13:20:00,13.08,13.09,13.03,13.03,213600.0,13.08,13.09,13.03,13.03,213600.0
2014-07-30 13:30:00,13.03,13.09,13.03,13.07,126800.0,13.03,13.09,13.03,13.07,126800.0
2014-07-30 13:40:00,13.08,13.1,13.07,13.1,156800.0,13.08,13.1,13.07,13.1,156800.0
2014-07-30 13:50:00,13.09,13.11,13.09,13.09,176000.0,13.09,13.11,13.09,13.09,176000.0
2014-07-30 14:00:00,13.1,13.15,13.08,13.15,471800.0,13.1,13.15,13.08,13.15,471800.0
2014-07-30 14:10:00,13.15,13.2,13.14,13.19,278400.0,13.15,13.2,13.14,13.19,278400.0
2014-07-30 14:20:00,13.19,13.26,13.19,13.2,774400.0,13.19,13.26,13.19,13.2,774400.0
2014-07-30 14:30:00,13.2,13.2,13.16,13.19,199600.0,13.2,13.2,13.16,13.19,199600.0
2014-07-30 14:40:00,13.19,13.21,13.16,13.17,271900.0,13.19,13.21,13.16,13.17,271900.0
2014-07-30 14:50:00,13.17,13.19,13.14,13.15,211300.0,13.17,13.19,13.14,13.15,211300.0
2014-07-30 15:00:00,13.15,13.17,13.14,13.17,246200.0,13.15,13.17,13.14,13.17,246200.0
2014-07-30 15:10:00,13.17,13.17,13.13,13.16,601300.0,13.17,13.17,13.13,13.16,601300.0
2014-07-30 15:20:00,13.16,13.17,13.14,13.15,184900.0,13.16,13.17,13.14,13.15,184900.0
2014-07-30 15:30:00,13.15,13.17,13.14,13.17,631300.0,13.15,13.17,13.14,13.17,631300.0
2014-07-30 15:40:00,13.17,13.18,13.12,13.14,379300.0,13.17,13.18,13.12,13.14,379300.0
2014-07-30 15:50:00,13.14,13.15,13.13,13.15,432600.0,13.14,13.15,13.13,13.15,432600.0
2014-07-31 09:30:00,13.02,13.05,12.94,13.02,173700.0,13.02,13.05,12.94,13.02,173700.0
2014-07-31 09:40:00,13.02,13.07,12.98,13.04,300400.0,13.02,13.07,12.98,13.04,300400.0
2014-07-31 09:50:00,13.04,13.04,12.99,13.0,88700.0,13.04,13.04,12.99,13.0,88700.0
2014-07-31 10:00:00,12.99,13.02,12.95,12.99,286100.0,12.99,13.02,12.95,12.99,286100.0
2014-07-31 10:10:00,12.99,13.02,12.99,13.01,211400.0,12.99,13.02,12.99,13.01,211400.0
2014-07-31 10:20:00,13.01,13.01,12.95,12.99,282900.0,13.01,13.01,12.95,12.99,282900.0
2014-07-31 10:30:00,12.98,13.04,12.98,13.02,1312300.0,12.98,13.04,12.98,13.02,1312300.0
2014-07-31 10:40:00,13.01,13.02,12.97,12.98,212400.0,13.01,13.02,12.97,12.98,212400.0
2014-07-31 10:50:00,12.97,12.98,12.89,12.91,337000.0,12.97,12.98,12.89,12.91,337000.0
2014-07-31 11:00:00,12.91,12.93,12.9,12.9,64800.0,12.91,12.93,12.9,12.9,64800.0
2014-07-31 11:10:00,12.9,12.92,12.89,12.9,144500.0,12.9,12.92,12.89,12.9,144500.0
2014-07-31 11:20:00,12.91,12.92,12.89,12.9,59600.0,12.91,12.92,12.89,12.9,59600.0
2014-07-31 11:30:00,12.89,12.91,12.88,12.91,123700.0,12.89,12.91,12.88,12.91,123700.0
2014-07-31 11:40:00,12.91,12.91,12.88,12.9,112300.0,12.91,12.91,12.88,12.9,112300.0
2014-07-31 11:50:00,12.9,12.9,12.85,12.85,108200.0,12.9,12.9,12.85,12.85,108200.0
2014-07-31 12:00:00,12.85,12.86,12.84,12.84,67100.0,12.85,12.86,12.84,12.84,67100.0
2014-07-31 12:10:00,12.84,12.84,12.81,12.82,67400.0,12.84,12.84,12.81,12.82,67400.0
2014-07-31 12:20:00,12.81,12.82,12.8,12.82,48300.0,12.81,12.82,12.8,12.82,48300.0
2014-07-31 12:30:00,12.82,12.88,12.81,12.87,127800.0,12.82,12.88,12.81,12.87,127800.0
2014-07-31 12:40:00,12.86,12.87,12.85,12.86,98500.0,12.86,12.87,12.85,12.86,98500.0
2014-07-31 12:50:00,12.85,12.85,12.83,12.85,67400.0,12.85,12.85,12.83,12.85,67400.0
2014-07-31 13:00:00,12.85,12.86,12.83,12.85,66000.0,12.85,12.86,12.83,12.85,66000.0
2014-07-31 13:10:00,12.84,12.84,12.82,12.84,41800.0,12.84,12.84,12.82,12.84,41800.0
2014-07-31 13:20:00,12.84,12.86,12.82,12.84,303300.0,12.84,12.86,12.82,12.84,303300.0
2014-07-31 13:30:00,12.84,12.87,12.84,12.87,53100.0,12.84,12.87,12.84,12.87,53100.0
2014-07-31 13:40:00,12.86,12.87,12.83,12.86,72600.0,12.86,12.87,12.83,12.86,72600.0
2014-07-31 13:50:00,12.86,12.86,12.84,12.84,121200.0,12.86,12.86,12.84,12.84,121200.0
2014-07-31 14:00:00,12.85,12.85,12.83,12.83,121600.0,12.85,12.85,12.83,12.83,121600.0
2014-07-31 14:10:00,12.83,12.84,12.82,12.82,114400.0,12.83,12.84,12.82,12.82,114400.0
2014-07-31 14:20:00,12.82,12.85,12.82,12.85,186200.0,12.82,12.85,12.82,12.85,186200.0
2014-07-31 14:30:00,12.85,12.85,12.82,12.83,137600.0,12.85,12.85,12.82,12.83,137600.0
2014-07-31 14:40:00,12.84,12.85,12.82,12.85,233400.0,12.84,12.85,12.82,12.85,233400.0
2014-07-31 14:50:00,12.84,12.85,12.83,12.84,278000.0,12.84,12.85,12.83,12.84,278000.0
2014-07-31 15:00:00,12.84,12.85,12.83,12.83,181300.0,12.84,12.85,12.83,12.83,181300.0
2014-07-31 15:10:00,12.83,12.84,12.82,12.82,233400.0,12.83,12.84,12.82,12.82,233400.0
2014-07-31 15:20:00,12.82,12.82,12.8,12.81,174600.0,12.82,12.82,12.8,12.81,174600.0
2014-07-31 15:30:00,12.8,12.85,12.8,12.83,402600.0,12.8,12.85,12.8,12.83,402600.0
2014-07-31 15:40:00,12.83,12.84,12.79,12.79,552500.0,12.83,12.84,12.79,12.79,552500.0
2014-07-31 15:50:00,12.8,12.8,12.78,12.79,799700.0,12.8,12.8,12.78,12.79,799700.0
2014-08-01 09:30:00,12.73,12.73,12.61,12.73,335200.0,12.73,12.73,12.61,12.73,335200.0
2014-08-01 09:40:00,12.73,12.74,12.7,12.71,131400.0,12.73,12.74,12.7,12.71,131400.0
2014-08-01 09:50:00,12.71,12.75,12.68,12.71,174500.0,12.71,12.75,12.68,12.71,174500.0
2014-08-01 10:00:00,12.71,12.74,12.7,12.71,170500.0,12.71,12.74,12.7,12.71,170500.0
2014-08-01 10:10:00,12.7,12.72,12.65,12.65,161700.0,12.7,12.72,12.65,12.65,161700.0
2014-08-01 10:20:00,12.65,12.69,12.65,12.67,224200.0,12.65,12.69,12.65,12.67,224200.0
2014-08-01 10:30:00,12.67,12.67,12.64,12.66,99900.0,12.67,12.67,12.64,12.66,99900.0
2014-08-01 10:40:00,12.65,12.67,12.62,12.63,109700.0,12.65,12.67,12.62,12.63,109700.0
2014-08-01 10:50:00,12.62,12.63,12.59,12.61,162500.0,12.62,12.63,12.59,12.61,162500.0
2014-08-01 11:00:00,12.6,12.61,12.57,12.58,142600.0,12.6,12.61,12.57,12.58,142600.0
2014-08-01 11:10:00,12.57,12.58,12.52,12.53,349100.0,12.57,12.58,12.52,12.53,349100.0
2014-08-01 11:20:00,12.54,12.57,12.53,12.54,189600.0,12.54,12.57,12.53,12.54,189600.0
2014-08-01 11:30:00,12.54,12.55,12.51,12.53,227000.0,12.54,12.55,12.51,12.53,227000.0
2014-08-01 11:40:00,12.52,12.53,12.5,12.51,124100.0,12.52,12.53,12.5,12.51,124100.0
2014-08-01 11:50:00,12.5,12.51,12.44,12.45,333600.0,12.5,12.51,12.44,12.45,333600.0
2014-08-01 12:00:00,12.45,12.47,12.44,12.45,172400.0,12.45,12.47,12.44,12.45,172400.0
2014-08-01 12:10:00,12.45,12.5,12.44,12.48,169500.0,12.45,12.5,12.44,12.48,169500.0
2014-08-01 12:20:00,12.49,12.52,12.48,12.51,213800.0,12.49,12.52,12.48,12.51,213800.0
2014-08-01 12:30:00,12.51,12.52,12.5,12.5,472800.0,12.51,12.52,12.5,12.5,472800.0
2014-08-01 12:40:00,12.51,12.53,12.5,12.51,139600.0,12.51,12.53,12.5,12.51,139600.0
2014-08-01 12:50:00,12.51,12.56,12.5,12.54,136900.0,12.51,12.56,12.5,12.54,136900.0
2014-08-01 13:00:00,12.54,12.56,12.52,12.56,126700.0,12.54,12.56,12.52,12.56,126700.0
2014-08-01 13:10:00,12.55,12.59,12.55,12.59,146700.0,12.55,12.59,12.55,12.59,146700.0
2014-08-01 13:20:00,12.59,12.63,12.58,12.63,281500.0,12.59,12.63,12.58,12.63,281500.0
2014-08-01 13:30:00,12.62,12.63,12.57,12.61,254500.0,12.62,12.63,12.57,12.61,254500.0
2014-08-01 13:40:00,12.61,12.62,12.58,12.62,152700.0,12.61,12.62,12.58,12.62,152700.0
2014-08-01 13:50:00,12.62,12.62,12.57,12.59,182500.0,12.62,12.62,12.57,12.59,182500.0
2014-08-01 14:00:00,12.59,12.6,12.56,12.6,186200.0,12.59,12.6,12.56,12.6,186200.0
2014-08-01 14:10:00,12.6,12.61,12.58,12.6,104400.0,12.6,12.61,12.58,12.6,104400.0
2014-08-01 14:20:00,12.6,12.6,12.56,12.57,144000.0,12.6,12.6,12.56,12.57,144000.0
2014-08-01 14:30:00,12.57,12.58,12.56,12.58,103100.0,12.57,12.58,12.56,12.58,103100.0
2014-08-01 14:40:00,12.58,12.58,12.54,12.55,206500.0,12.58,12.58,12.54,12.55,206500.0
2014-08-01 14:50:00,12.55,12.57,12.54,12.56,174000.0,12.55,12.57,12.54,12.56,174000.0
2014-08-01 15:00:00,12.55,12.58,12.55,12.56,110800.0,12.55,12.58,12.55,12.56,110800.0
2014-08-01 15:10:00,12.56,12.6,12.55,12.6,212100.0,12.56,12.6,12.55,12.6,212100.0
2014-08-01 15:20:00,12.6,12.6,12.57,12.59,229700.0,12.6,12.6,12.57,12.59,229700.0
2014-08-01 15:30:00,12.59,12.59,12.56,12.57,172800.0,12.59,12.59,12.56,12.57,172800.0
2014-08-01 15:40:00,12.57,12.59,12.54,12.56,457200.0,12.57,12.59,12.54,12.56,457200.0
2014-08-01 15:50:00,12.56,12.6,12.54,12.59,1094900.0,12.56,12.6,12.54,12.59,1094900.0
2014-08-04 09:30:00,12.58,12.6,12.52,12.56,112800.0,12.58,12.6,12.52,12.56,112800.0
2014-08-04 09:40:00,12.57,12.57,12.53,12.57,73600.0,12.57,12.57,12.53,12.57,73600.0
2014-08-04 09:50:00,12.57,12.59,12.57,12.57,146600.0,12.57,12.59,12.57,12.57,146600.0
2014-08-04 10:00:00,12.57,12.61,12.56,12.6,146300.0,12.57,12.61,12.56,12.6,146300.0
2014-08-04 10:10:00,12.6,12.6,12.57,12.58,187900.0,12.6,12.6,12.57,12.58,187900.0
2014-08-04 10:20:00,12.58,12.62,12.57,12.62,253000.0,12.58,12.62,12.57,12.62,253000.0
2014-08-04 10:30:00,12.61,12.62,12.57,12.58,145200.0,12.61,12.62,12.57,12.58,145200.0
2014-08-04 10:40:00,12.57,12.64,12.57,12.63,741400.0,12.57,12.64,12.57,12.63,741400.0
2014-08-04 10:50:00,12.63,12.63,12.57,12.58,240500.0,12.63,12.63,12.57,12.58,240500.0
2014-08-04 11:00:00,12.58,12.6,12.57,12.6,183500.0,12.58,12.6,12.57,12.6,183500.0
2014-08-04 11:10:00,12.6,12.62,12.59,12.61,184200.0,12.6,12.62,12.59,12.61,184200.0
2014-08-04 11:20:00,12.6,12.62,12.59,12.61,114800.0,12.6,12.62,12.59,12.61,114800.0
2014-08-04 11:30:00,12.6,12.62,12.58,12.61,132700.0,12.6,12.62,12.58,12.61,132700.0
2014-08-04 11:40:00,12.62,12.64,12.6,12.63,85400.0,12.62,12.64,12.6,12.63,85400.0
2014-08-04 11:50:00,12.63,12.64,12.62,12.63,107600.0,12.63,12.64,12.62,12.63,107600.0
2014-08-04 12:00:00,12.63,12.65,12.62,12.65,123100.0,12.63,12.65,12.62,12.65,123100.0
2014-08-04 12:10:00,12.65,12.68,12.65,12.68,96900.0,12.65,12.68,12.65,12.68,96900.0
2014-08-04 12:20:00,12.69,12.73,12.68,12.72,117800.0,12.69,12.73,12.68,12.72,117800.0
2014-08-04 12:30:00,12.72,12.72,12.68,12.68,118700.0,12.72,12.72,12.68,12.68,118700.0
2014-08-04 12:40:00,12.68,12.69,12.66,12.67,62900.0,12.68,12.69,12.66,12.67,62900.0
2014-08-04 12:50:00,12.67,12.7,12.67,12.7,78300.0,12.67,12.7,12.67,12.7,78300.0
2014-08-04 13:00:00,12.7,12.7,12.68,12.7,38900.0,12.7,12.7,12.68,12.7,38900.0
2014-08-04 13:10:00,12.69,12.71,12.67,12.71,404200.0,12.69,12.71,12.67,12.71,404200.0
2014-08-04 13:20:00,12.71,12.72,12.7,12.71,20200.0,12.71,12.72,12.7,12.71,20200.0
2014-08-04 13:30:00,12.71,12.76,12.7,12.76,353000.0,12.71,12.76,12.7,12.76,353000.0
2014-08-04 13:40:00,12.76,12.82,12.74,12.82,221100.0,12.76,12.82,12.74,12.82,221100.0
2014-08-04 13:50:00,12.82,12.9,12.81,12.9,844300.0,12.82,12.9,12.81,12.9,844300.0
2014-08-04 14:00:00,12.9,12.93,12.84,12.84,683900.0,12.9,12.93,12.84,12.84,683900.0
2014-08-04 14:10:00,12.85,12.87,12.8,12.81,537600.0,12.85,12.87,12.8,12.81,537600.0
2014-08-04 14:20:00,12.81,12.82,12.79,12.81,116600.0,12.81,12.82,12.79,12.81,116600.0
2014-08-04 14:30:00,12.81,12.84,12.79,12.84,134400.0,12.81,12.84,12.79,12.84,134400.0
2014-08-04 14:40:00,12.84,12.85,12.83,12.85,72100.0,12.84,12.85,12.83,12.85,72100.0
2014-08-04 14:50:00,12.85,12.85,12.79,12.8,379300.0,12.85,12.85,12.79,12.8,379300.0
2014-08-04 15:00:00,12.8,12.81,12.8,12.81,57100.0,12.8,12.81,12.8,12.81,57100.0
2014-08-04 15:10:00,12.8,12.84,12.8,12.84,121000.0,12.8,12.84,12.8,12.84,121000.0
2014-08-04 15:20:00,12.84,12.84,12.82,12.84,129200.0,12.84,12.84,12.82,12.84,129200.0
2014-08-04 15:30:00,12.84,12.86,12.83,12.86,218700.0,12.84,12.86,12.83,12.86,218700.0
2014-08-04 15:40:00,12.86,12.86,12.82,12.83,415200.0,12.86,12.86,12.82,12.83,415200.0
2014-08-04 15:50:00,12.82,12.83,12.81,12.82,669000.0,12.82,12.83,12.81,12.82,669000.0
2014-08-05 09:30:00,12.76,12.85,12.73,12.85,135600.0,12.76,12.85,12.73,12.85,135600.0
2014-08-05 09:40:00,12.84,12.85,12.78,12.79,215100.0,12.84,12.85,12.78,12.79,215100.0
2014-08-05 09:50:00,12.79,12.83,12.77,12.83,185200.0,12.79,12.83,12.77,12.83,185200.0
2014-08-05 10:00:00,12.83,12.85,12.81,12.83,382700.0,12.83,12.85,12.81,12.83,382700.0
2014-08-05 10:10:00,12.83,12.86,12.82,12.83,303200.0,12.83,12.86,12.82,12.83,303200.0
2014-08-05 10:20:00,12.83,12.85,12.82,12.85,127600.0,12.83,12.85,12.82,12.85,127600.0
2014-08-05 10:30:00,12.84,12.89,12.84,12.88,138600.0,12.84,12.89,12.84,12.88,138600.0
2014-08-05 10:40:00,12.88,12.89,12.87,12.88,88000.0,12.88,12.89,12.87,12.88,88000.0
2014-08-05 10:50:00,12.88,12.89,12.83,12.84,287500.0,12.88,12.89,12.83,12.84,287500.0
2014-08-05 11:00:00,12.84,12.89,12.84,12.87,184000.0,12.84,12.89,12.84,12.87,184000.0
2014-08-05 11:10:00,12.88,12.9,12.87,12.89,136700.0,12.88,12.9,12.87,12.89,136700.0
2014-08-05 11:20:00,12.89,12.92,12.88,12.92,307400.0,12.89,12.92,12.88,12.92,307400.0
2014-08-05 11:30:00,12.92,12.93,12.87,12.87,523800.0,12.92,12.93,12.87,12.87,523800.0
2014-08-05 11:40:00,12.88,12.91,12.88,12.88,309900.0,12.88,12.91,12.88,12.88,309900.0
2014-08-05 11:50:00,12.88,12.89,12.88,12.89,169900.0,12.88,12.89,12.88,12.89,169900.0
2014-08-05 12:00:00,12.89,12.9,12.88,12.89,161700.0,12.89,12.9,12.88,12.89,161700.0
2014-08-05 12:10:00,12.89,12.91,12.89,12.91,77100.0,12.89,12.91,12.89,12.91,77100.0
2014-08-05 12:20:00,12.91,12.92,12.88,12.9,232400.0,12.91,12.92,12.88,12.9,232400.0
2014-08-05 12:30:00,12.89,12.89,12.83,12.87,231300.0,12.89,12.89,12.83,12.87,231300.0
2014-08-05 12:40:00,12.87,12.89,12.85,12.88,547300.0,12.87,12.89,12.85,12.88,547300.0
2014-08-05 12:50:00,12.88,12.89,12.87,12.88,65000.0,12.88,12.89,12.87,12.88,65000.0
2014-08-05 13:00:00,12.88,12.88,12.87,12.88,97500.0,12.88,12.88,12.87,12.88,97500.0
2014-08-05 13:10:00,12.89,12.9,12.87,12.9,113500.0,12.89,12.9,12.87,12.9,113500.0
2014-08-05 13:20:00,12.9,12.9,12.88,12.88,110200.0,12.9,12.9,12.88,12.88,110200.0
2014-08-05 13:30:00,12.89,12.89,12.79,12.8,322400.0,12.89,12.89,12.79,12.8,322400.0
2014-08-05 13:40:00,12.8,12.83,12.76,12.78,590200.0,12.8,12.83,12.76,12.78,590200.0
2014-08-05 13:50:00,12.78,12.79,12.76,12.76,194200.0,12.78,12.79,12.76,12.76,194200.0
2014-08-05 14:00:00,12.76,12.78,12.74,12.75,312500.0,12.76,12.78,12.74,12.75,312500.0
2014-08-05 14:10:00,12.76,12.81,12.75,12.8,430400.0,12.76,12.81,12.75,12.8,430400.0
2014-08-05 14:20:00,12.81,12.85,12.8,12.85,313800.0,12.81,12.85,12.8,12.85,313800.0
2014-08-05 14:30:00,12.85,12.87,12.83,12.84,120700.0,12.85,12.87,12.83,12.84,120700.0
2014-08-05 14:40:00,12.83,12.84,12.81,12.83,247500.0,12.83,12.84,12.81,12.83,247500.0
2014-08-05 14:50:00,12.82,12.82,12.79,12.8,203800.0,12.82,12.82,12.79,12.8,203800.0
2014-08-05 15:00:00,12.79,12.81,12.79,12.81,609400.0,12.79,12.81,12.79,12.81,609400.0
2014-08-05 15:10:00,12.81,12.83,12.79,12.83,247500.0,12.81,12.83,12.79,12.83,247500.0
2014-08-05 15:20:00,12.83,12.84,12.82,12.83,216700.0,12.83,12.84,12.82,12.83,216700.0
2014-08-05 15:30:00,12.83,12.85,12.82,12.85,265200.0,12.83,12.85,12.82,12.85,265200.0
2014-08-05 15:40:00,12.85,12.86,12.84,12.85,948300.0,12.85,12.86,12.84,12.85,948300.0
2014-08-05 15:50:00,12.86,12.89,12.85,12.87,1480700.0,12.86,12.89,12.85,12.87,1480700.0
2014-08-06 09:30:00,12.78,12.8,12.75,12.79,536900.0,12.78,12.8,12.75,12.79,536900.0
2014-08-06 09:40:00,12.79,12.88,12.78,12.87,155300.0,12.79,12.88,12.78,12.87,155300.0
2014-08-06 09:50:00,12.87,12.88,12.82,12.83,131500.0,12.87,12.88,12.82,12.83,131500.0
2014-08-06 10:00:00,12.82,12.85,12.81,12.83,142700.0,12.82,12.85,12.81,12.83,142700.0
2014-08-06 10:10:00,12.83,12.9,12.81,12.84,616800.0,12.83,12.9,12.81,12.84,616800.0
2014-08-06 10:20:00,12.83,12.87,12.82,12.87,289900.0,12.83,12.87,12.82,12.87,289900.0
2014-08-06 10:30:00,12.88,12.89,12.82,12.85,288700.0,12.88,12.89,12.82,12.85,288700.0
2014-08-06 10:40:00,12.85,12.86,12.8,12.8,152300.0,12.85,12.86,12.8,12.8,152300.0
2014-08-06 10:50:00,12.8,12.9,12.8,12.9,160400.0,12.8,12.9,12.8,12.9,160400.0
2014-08-06 11:00:00,12.9,12.9,12.85,12.86,122400.0,12.9,12.9,12.85,12.86,122400.0
2014-08-06 11:10:00,12.85,12.87,12.84,12.86,130900.0,12.85,12.87,12.84,12.86,130900.0
2014-08-06 11:20:00,12.86,12.86,12.83,12.84,101700.0,12.86,12.86,12.83,12.84,101700.0
2014-08-06 11:30:00,12.83,12.87,12.83,12.86,124200.0,12.83,12.87,12.83,12.86,124200.0
2014-08-06 11:40:00,12.86,12.9,12.85,12.89,113400.0,12.86,12.9,12.85,12.89,113400.0
2014-08-06 11:50:00,12.89,12.89,12.86,12.88,220800.0,12.89,12.89,12.86,12.88,220800.0
2014-08-06 12:00:00,12.88,12.89,12.85,12.86,121400.0,12.88,12.89,12.85,12.86,121400.0
2014-08-06 12:10:00,12.86,12.86,12.81,12.84,187400.0,12.86,12.86,12.81,12.84,187400.0
2014-08-06 12:20:00,12.83,12.86,12.82,12.83,159000.0,12.83,12.86,12.82,12.83,159000.0
2014-08-06 12:30:00,12.83,12.88,12.83,12.86,227200.0,12.83,12.88,12.83,12.86,227200.0
2014-08-06 12:40:00,12.85,12.86,12.83,12.83,222100.0,12.85,12.86,12.83,12.83,222100.0
2014-08-06 12:50:00,12.83,12.84,12.8,12.81,163400.0,12.83,12.84,12.8,12.81,163400.0
2014-08-06 13:00:00,12.82,12.83,12.78,12.79,277700.0,12.82,12.83,12.78,12.79,277700.0
2014-08-06 13:10:00,12.79,12.8,12.77,12.78,64600.0,12.79,12.8,12.77,12.78,64600.0
2014-08-06 13:20:00,12.78,12.81,12.78,12.8,428800.0,12.78,12.81,12.78,12.8,428800.0
2014-08-06 13:30:00,12.8,12.82,12.8,12.81,188800.0,12.8,12.82,12.8,12.81,188800.0
2014-08-06 13:40:00,12.82,12.82,12.79,12.8,95300.0,12.82,12.82,12.79,12.8,95300.0
2014-08-06 13:50:00,12.8,12.81,12.78,12.79,197300.0,12.8,12.81,12.78,12.79,197300.0
2014-08-06 14:00:00,12.79,12.82,12.78,12.8,158500.0,12.79,12.82,12.78,12.8,158500.0
2014-08-06 14:10:00,12.8,12.84,12.79,12.83,1905300.0,12.8,12.84,12.79,12.83,1905300.0
2014-08-06 14:20:00,12.83,12.85,12.82,12.84,279200.0,12.83,12.85,12.82,12.84,279200.0
2014-08-06 14:30:00,12.84,12.85,12.82,12.84,278900.0,12.84,12.85,12.82,12.84,278900.0
2014-08-06 14:40:00,12.83,12.86,12.83,12.84,246500.0,12.83,12.86,12.83,12.84,246500.0
2014-08-06 14:50:00,12.85,12.86,12.82,12.83,193200.0,12.85,12.86,12.82,12.83,193200.0
2014-08-06 15:00:00,12.83,12.85,12.82,12.84,214800.0,12.83,12.85,12.82,12.84,214800.0
2014-08-06 15:10:00,12.83,12.85,12.82,12.85,142700.0,12.83,12.85,12.82,12.85,142700.0
2014-08-06 15:20:00,12.85,12.85,12.83,12.83,123600.0,12.85,12.85,12.83,12.83,123600.0
2014-08-06 15:30:00,12.83,12.84,12.81,12.82,227000.0,12.83,12.84,12.81,12.82,227000.0
2014-08-06 15:40:00,12.83,12.84,12.82,12.82,171900.0,12.83,12.84,12.82,12.82,171900.0
2014-08-06 15:50:00,12.83,12.85,12.82,12.84,587000.0,12.83,12.85,12.82,12.84,587000.0
2014-08-07 09:30:00,12.8,12.83,12.66,12.67,385800.0,12.8,12.83,12.66,12.67,385800.0
2014-08-07 09:40:00,12.68,12.68,12.53,12.57,402000.0,12.68,12.68,12.53,12.57,402000.0
2014-08-07 09:50:00,12.56,12.59,12.56,12.58,326200.0,12.56,12.59,12.56,12.58,326200.0
2014-08-07 10:00:00,12.58,12.61,12.58,12.6,208900.0,12.58,12.61,12.58,12.6,208900.0
2014-08-07 10:10:00,12.6,12.63,12.59,12.63,461700.0,12.6,12.63,12.59,12.63,461700.0
2014-08-07 10:20:00,12.62,12.65,12.61,12.62,534000.0,12.62,12.65,12.61,12.62,534000.0
2014-08-07 10:30:00,12.62,12.64,12.6,12.61,234100.0,12.62,12.64,12.6,12.61,234100.0
2014-08-07 10:40:00,12.6,12.62,12.55,12.55,513600.0,12.6,12.62,12.55,12.55,513600.0
2014-08-07 10:50:00,12.55,12.56,12.53,12.53,308700.0,12.55,12.56,12.53,12.53,308700.0
2014-08-07 11:00:00,12.53,12.56,12.53,12.55,374900.0,12.53,12.56,12.53,12.55,374900.0
2014-08-07 11:10:00,12.54,12.55,12.51,12.51,211000.0,12.54,12.55,12.51,12.51,211000.0
2014-08-07 11:20:00,12.51,12.53,12.5,12.5,133100.0,12.51,12.53,12.5,12.5,133100.0
2014-08-07 11:30:00,12.5,12.51,12.47,12.47,194600.0,12.5,12.51,12.47,12.47,194600.0
2014-08-07 11:40:00,12.47,12.47,12.41,12.43,248000.0,12.47,12.47,12.41,12.43,248000.0
2014-08-07 11:50:00,12.43,12.46,12.41,12.44,200500.0,12.43,12.46,12.41,12.44,200500.0
2014-08-07 12:00:00,12.44,12.45,12.42,12.44,114600.0,12.44,12.45,12.42,12.44,114600.0
2014-08-07 12:10:00,12.43,12.43,12.38,12.38,230500.0,12.43,12.43,12.38,12.38,230500.0
2014-08-07 12:20:00,12.39,12.39,12.37,12.38,112600.0,12.39,12.39,12.37,12.38,112600.0
2014-08-07 12:30:00,12.37,12.38,12.33,12.35,175700.0,12.37,12.38,12.33,12.35,175700.0
2014-08-07 12:40:00,12.35,12.37,12.34,12.36,117700.0,12.35,12.37,12.34,12.36,117700.0
2014-08-07 12:50:00,12.36,12.38,12.35,12.36,159400.0,12.36,12.38,12.35,12.36,159400.0
2014-08-07 13:00:00,12.35,12.39,12.35,12.38,136700.0,12.35,12.39,12.35,12.38,136700.0
2014-08-07 13:10:00,12.38,12.44,12.38,12.44,269200.0,12.38,12.44,12.38,12.44,269200.0
2014-08-07 13:20:00,12.44,12.45,12.41,12.45,215000.0,12.44,12.45,12.41,12.45,215000.0
2014-08-07 13:30:00,12.44,12.46,12.4,12.43,235900.0,12.44,12.46,12.4,12.43,235900.0
2014-08-07 13:40:00,12.43,12.43,12.41,12.42,107700.0,12.43,12.43,12.41,12.42,107700.0
2014-08-07 13:50:00,12.42,12.44,12.4,12.4,243000.0,12.42,12.44,12.4,12.4,243000.0
2014-08-07 14:00:00,12.4,12.41,12.35,12.36,214600.0,12.4,12.41,12.35,12.36,214600.0
2014-08-07 14:10:00,12.36,12.37,12.33,12.33,260800.0,12.36,12.37,12.33,12.33,260800.0
2014-08-07 14:20:00,12.33,12.33,12.29,12.3,217500.0,12.33,12.33,12.29,12.3,217500.0
2014-08-07 14:30:00,12.3,12.33,12.29,12.31,613700.0,12.3,12.33,12.29,12.31,613700.0
2014-08-07 14:40:00,12.31,12.33,12.3,12.33,183900.0,12.31,12.33,12.3,12.33,183900.0
2014-08-07 14:50:00,12.33,12.34,12.3,12.3,145300.0,12.33,12.34,12.3,12.3,145300.0
2014-08-07 15:00:00,12.3,12.31,12.26,12.26,345200.0,12.3,12.31,12.26,12.26,345200.0
2014-08-07 15:10:00,12.26,12.28,12.22,12.26,292400.0,12.26,12.28,12.22,12.26,292400.0
2014-08-07 15:20:00,12.25,12.25,12.2,12.24,320700.0,12.25,12.25,12.2,12.24,320700.0
2014-08-07 15:30:00,12.23,12.24,12.21,12.24,261400.0,12.23,12.24,12.21,12.24,261400.0
2014-08-07 15:40:00,12.24,12.24,12.22,12.23,456700.0,12.24,12.24,12.22,12.23,456700.0
2014-08-07 15:50:00,12.22,12.27,12.22,12.25,844300.0,12.22,12.27,12.22,12.25,844300.0
2014-08-08 09:30:00,12.25,12.27,12.13,12.13,373000.0,12.25,12.27,12.13,12.13,373000.0
2014-08-08 09:40:00,12.13,12.15,12.08,12.1,514000.0,12.13,12.15,12.08,12.1,514000.0
2014-08-08 09:50:00,12.1,12.15,12.08,12.09,624600.0,12.1,12.15,12.08,12.09,624600.0
2014-08-08 10:00:00,12.09,12.12,12.05,12.06,590300.0,12.09,12.12,12.05,12.06,590300.0
2014-08-08 10:10:00,12.05,12.11,12.03,12.11,673000.0,12.05,12.11,12.03,12.11,673000.0
2014-08-08 10:20:00,12.1,12.1,12.03,12.08,498800.0,12.1,12.1,12.03,12.08,498800.0
2014-08-08 10:30:00,12.08,12.1,12.07,12.1,273200.0,12.08,12.1,12.07,12.1,273200.0
2014-08-08 10:40:00,12.09,12.15,12.09,12.13,484100.0,12.09,12.15,12.09,12.13,484100.0
2014-08-08 10:50:00,12.12,12.15,12.11,12.14,441300.0,12.12,12.15,12.11,12.14,441300.0
2014-08-08 11:00:00,12.15,12.16,12.1,12.11,638600.0,12.15,12.16,12.1,12.11,638600.0
2014-08-08 11:10:00,12.11,12.15,12.11,12.13,299900.0,12.11,12.15,12.11,12.13,299900.0
2014-08-08 11:20:00,12.13,12.15,12.12,12.15,220400.0,12.13,12.15,12.12,12.15,220400.0
2014-08-08 11:30:00,12.15,12.15,12.13,12.14,120600.0,12.15,12.15,12.13,12.14,120600.0
2014-08-08 11:40:00,12.15,12.15,12.13,12.13,61200.0,12.15,12.15,12.13,12.13,61200.0
2014-08-08 11:50:00,12.13,12.15,12.11,12.14,423700.0,12.13,12.15,12.11,12.14,423700.0
2014-08-08 12:00:00,12.14,12.15,12.13,12.15,116400.0,12.14,12.15,12.13,12.15,116400.0
2014-08-08 12:10:00,12.15,12.15,12.11,12.13,299900.0,12.15,12.15,12.11,12.13,299900.0
2014-08-08 12:20:00,12.13,12.14,12.12,12.13,76500.0,12.13,12.14,12.12,12.13,76500.0
2014-08-08 12:30:00,12.13,12.14,12.12,12.13,207500.0,12.13,12.14,12.12,12.13,207500.0
2014-08-08 12:40:00,12.13,12.15,12.13,12.13,242300.0,12.13,12.15,12.13,12.13,242300.0
2014-08-08 12:50:00,12.13,12.16,12.13,12.15,176800.0,12.13,12.16,12.13,12.15,176800.0
2014-08-08 13:00:00,12.15,12.17,12.15,12.17,92700.0,12.15,12.17,12.15,12.17,92700.0
2014-08-08 13:10:00,12.17,12.17,12.14,12.15,251500.0,12.17,12.17,12.14,12.15,251500.0
2014-08-08 13:20:00,12.16,12.19,12.14,12.19,420500.0,12.16,12.19,12.14,12.19,420500.0
2014-08-08 13:30:00,12.18,12.2,12.18,12.2,467400.0,12.18,12.2,12.18,12.2,467400.0
2014-08-08 13:40:00,12.2,12.21,12.19,12.2,224800.0,12.2,12.21,12.19,12.2,224800.0
2014-08-08 13:50:00,12.19,12.2,12.18,12.19,99800.0,12.19,12.2,12.18,12.19,99800.0
2014-08-08 14:00:00,12.19,12.19,12.17,12.18,118400.0,12.19,12.19,12.17,12.18,118400.0
2014-08-08 14:10:00,12.17,12.21,12.17,12.21,904600.0,12.17,12.21,12.17,12.21,904600.0
2014-08-08 14:20:00,12.2,12.24,12.19,12.24,491200.0,12.2,12.24,12.19,12.24,491200.0
2014-08-08 14:30:00,12.24,12.27,12.24,12.27,191100.0,12.24,12.27,12.24,12.27,191100.0
2014-08-08 14:40:00,12.27,12.27,12.23,12.24,221600.0,12.27,12.27,12.23,12.24,221600.0
2014-08-08 14:50:00,12.24,12.25,12.2,12.2,329500.0,12.24,12.25,12.2,12.2,329500.0
2014-08-08 15:00:00,12.2,12.27,12.2,12.27,383000.0,12.2,12.27,12.2,12.27,383000.0
2014-08-08 15:10:00,12.27,12.28,12.25,12.28,237600.0,12.27,12.28,12.25,12.28,237600.0
2014-08-08 15:20:00,12.28,12.32,12.27,12.31,482900.0,12.28,12.32,12.27,12.31,482900.0
2014-08-08 15:30:00,12.31,12.31,12.28,12.29,234600.0,12.31,12.31,12.28,12.29,234600.0
2014-08-08 15:40:00,12.3,12.33,12.29,12.33,786500.0,12.3,12.33,12.29,12.33,786500.0
2014-08-08 15:50:00,12.33,12.33,12.3,12.32,1055100.0,12.33,12.33,12.3,12.32,1055100.0
2014-08-11 09:30:00,12.35,12.37,12.27,12.31,187500.0,12.35,12.37,12.27,12.31,187500.0
2014-08-11 09:40:00,12.3,12.34,12.28,12.29,298700.0,12.3,12.34,12.28,12.29,298700.0
2014-08-11 09:50:00,12.29,12.3,12.25,12.25,227900.0,12.29,12.3,12.25,12.25,227900.0
2014-08-11 10:00:00,12.25,12.3,12.24,12.28,188700.0,12.25,12.3,12.24,12.28,188700.0
2014-08-11 10:10:00,12.29,12.33,12.28,12.28,182700.0,12.29,12.33,12.28,12.28,182700.0
2014-08-11 10:20:00,12.27,12.29,12.24,12.24,166800.0,12.27,12.29,12.24,12.24,166800.0
2014-08-11 10:30:00,12.24,12.27,12.24,12.27,206100.0,12.24,12.27,12.24,12.27,206100.0
2014-08-11 10:40:00,12.26,12.28,12.25,12.28,229700.0,12.26,12.28,12.25,12.28,229700.0
2014-08-11 10:50:00,12.28,12.29,12.25,12.28,154200.0,12.28,12.29,12.25,12.28,154200.0
2014-08-11 11:00:00,12.28,12.32,12.27,12.32,261000.0,12.28,12.32,12.27,12.32,261000.0
2014-08-11 11:10:00,12.32,12.36,12.32,12.35,242900.0,12.32,12.36,12.32,12.35,242900.0
2014-08-11 11:20:00,12.35,12.35,12.33,12.34,87600.0,12.35,12.35,12.33,12.34,87600.0
2014-08-11 11:30:00,12.34,12.34,12.32,12.33,78000.0,12.34,12.34,12.32,12.33,78000.0
2014-08-11 11:40:00,12.33,12.34,12.32,12.33,118300.0,12.33,12.34,12.32,12.33,118300.0
2014-08-11 11:50:00,12.34,12.35,12.32,12.35,240200.0,12.34,12.35,12.32,12.35,240200.0
2014-08-11 12:00:00,12.35,12.35,12.33,12.34,56100.0,12.35,12.35,12.33,12.34,56100.0
2014-08-11 12:10:00,12.34,12.34,12.33,12.34,77000.0,12.34,12.34,12.33,12.34,77000.0
2014-08-11 12:20:00,12.33,12.35,12.32,12.35,188800.0,12.33,12.35,12.32,12.35,188800.0
2014-08-11 12:30:00,12.35,12.35,12.32,12.34,274200.0,12.35,12.35,12.32,12.34,274200.0
2014-08-11 12:40:00,12.34,12.38,12.34,12.35,251200.0,12.34,12.38,12.34,12.35,251200.0
2014-08-11 12:50:00,12.35,12.36,12.34,12.36,66500.0,12.35,12.36,12.34,12.36,66500.0
2014-08-11 13:00:00,12.36,12.37,12.34,12.37,117200.0,12.36,12.37,12.34,12.37,117200.0
2014-08-11 13:10:00,12.37,12.37,12.34,12.35,102900.0,12.37,12.37,12.34,12.35,102900.0
2014-08-11 13:20:00,12.34,12.36,12.34,12.35,163200.0,12.34,12.36,12.34,12.35,163200.0
2014-08-11 13:30:00,12.35,12.35,12.34,12.34,57700.0,12.35,12.35,12.34,12.34,57700.0
2014-08-11 13:40:00,12.35,12.35,12.33,12.34,87300.0,12.35,12.35,12.33,12.34,87300.0
2014-08-11 13:50:00,12.34,12.35,12.3,12.31,208700.0,12.34,12.35,12.3,12.31,208700.0
2014-08-11 14:00:00,12.3,12.33,12.29,12.31,142200.0,12.3,12.33,12.29,12.31,142200.0
2014-08-11 14:10:00,12.32,12.33,12.31,12.32,95300.0,12.32,12.33,12.31,12.32,95300.0
2014-08-11 14:20:00,12.32,12.32,12.3,12.3,41400.0,12.32,12.32,12.3,12.3,41400.0
2014-08-11 14:30:00,12.3,12.31,12.28,12.3,168100.0,12.3,12.31,12.28,12.3,168100.0
2014-08-11 14:40:00,12.29,12.3,12.29,12.3,56800.0,12.29,12.3,12.29,12.3,56800.0
2014-08-11 14:50:00,12.3,12.3,12.27,12.29,99700.0,12.3,12.3,12.27,12.29,99700.0
2014-08-11 15:00:00,12.29,12.3,12.28,12.3,50800.0,12.29,12.3,12.28,12.3,50800.0
2014-08-11 15:10:00,12.29,12.3,12.28,12.28,69600.0,12.29,12.3,12.28,12.28,69600.0
2014-08-11 15:20:00,12.29,12.29,12.28,12.28,75000.0,12.29,12.29,12.28,12.28,75000.0
2014-08-11 15:30:00,12.28,12.29,12.27,12.29,110700.0,12.28,12.29,12.27,12.29,110700.0
2014-08-11 15:40:00,12.28,12.28,12.26,12.27,183600.0,12.28,12.28,12.26,12.27,183600.0
2014-08-11 15:50:00,12.27,12.27,12.25,12.26,520500.0,12.27,12.27,12.25,12.26,520500.0
2014-08-12 09:30:00,12.24,12.3,12.23,12.28,100500.0,12.24,12.3,12.23,12.28,100500.0
2014-08-12 09:40:00,12.28,12.29,12.26,12.27,71300.0,12.28,12.29,12.26,12.27,71300.0
2014-08-12 09:50:00,12.26,12.31,12.26,12.3,429700.0,12.26,12.31,12.26,12.3,429700.0
2014-08-12 10:00:00,12.3,12.3,12.27,12.29,138800.0,12.3,12.3,12.27,12.29,138800.0
2014-08-12 10:10:00,12.29,12.31,12.27,12.31,180300.0,12.29,12.31,12.27,12.31,180300.0
2014-08-12 10:20:00,12.3,12.32,12.3,12.31,118300.0,12.3,12.32,12.3,12.31,118300.0
2014-08-12 10:30:00,12.32,12.32,12.3,12.31,141400.0,12.32,12.32,12.3,12.31,141400.0
2014-08-12 10:40:00,12.3,12.32,12.3,12.31,73400.0,12.3,12.32,12.3,12.31,73400.0
2014-08-12 10:50:00,12.3,12.31,12.3,12.31,56900.0,12.3,12.31,12.3,12.31,56900.0
2014-08-12 11:00:00,12.3,12.31,12.3,12.31,369500.0,12.3,12.31,12.3,12.31,369500.0
2014-08-12 11:10:00,12.31,12.32,12.3,12.3,119600.0,12.31,12.32,12.3,12.3,119600.0
2014-08-12 11:20:00,12.3,12.31,12.3,12.3,42500.0,12.3,12.31,12.3,12.3,42500.0
2014-08-12 11:30:00,12.3,12.31,12.3,12.3,35700.0,12.3,12.31,12.3,12.3,35700.0
2014-08-12 11:40:00,12.3,12.31,12.3,12.3,127800.0,12.3,12.31,12.3,12.3,127800.0
2014-08-12 11:50:00,12.3,12.31,12.3,12.3,53600.0,12.3,12.31,12.3,12.3,53600.0
2014-08-12 12:00:00,12.3,12.31,12.28,12.3,323200.0,12.3,12.31,12.28,12.3,323200.0
2014-08-12 12:10:00,12.3,12.34,12.3,12.32,211300.0,12.3,12.34,12.3,12.32,211300.0
2014-08-12 12:20:00,12.32,12.33,12.3,12.32,256500.0,12.32,12.33,12.3,12.32,256500.0
2014-08-12 12:30:00,12.32,12.33,12.32,12.32,17200.0,12.32,12.33,12.32,12.32,17200.0
2014-08-12 12:40:00,12.33,12.34,12.32,12.32,165500.0,12.33,12.34,12.32,12.32,165500.0
2014-08-12 12:50:00,12.32,12.33,12.31,12.32,80800.0,12.32,12.33,12.31,12.32,80800.0
2014-08-12 13:00:00,12.32,12.33,12.31,12.32,198100.0,12.32,12.33,12.31,12.32,198100.0
2014-08-12 13:10:00,12.32,12.33,12.31,12.31,67700.0,12.32,12.33,12.31,12.31,67700.0
2014-08-12 13:20:00,12.32,12.33,12.31,12.33,73100.0,12.32,12.33,12.31,12.33,73100.0
2014-08-12 13:30:00,12.33,12.33,12.3,12.32,183900.0,12.33,12.33,12.3,12.32,183900.0
2014-08-12 13:40:00,12.32,12.32,12.3,12.3,122100.0,12.32,12.32,12.3,12.3,122100.0
2014-08-12 13:50:00,12.3,12.32,12.3,12.32,142100.0,12.3,12.32,12.3,12.32,142100.0
2014-08-12 14:00:00,12.32,12.32,12.3,12.3,117700.0,12.32,12.32,12.3,12.3,117700.0
2014-08-12 14:10:00,12.3,12.32,12.3,12.3,162700.0,12.3,12.32,12.3,12.3,162700.0
2014-08-12 14:20:00,12.31,12.32,12.3,12.31,158900.0,12.31,12.32,12.3,12.31,158900.0
2014-08-12 14:30:00,12.3,12.33,12.3,12.33,154300.0,12.3,12.33,12.3,12.33,154300.0
2014-08-12 14:40:00,12.33,12.34,12.32,12.32,146800.0,12.33,12.34,12.32,12.32,146800.0
2014-08-12 14:50:00,12.32,12.35,12.32,12.34,643000.0,12.32,12.35,12.32,12.34,643000.0
2014-08-12 15:00:00,12.34,12.34,12.33,12.34,35600.0,12.34,12.34,12.33,12.34,35600.0
2014-08-12 15:10:00,12.34,12.34,12.32,12.33,87200.0,12.34,12.34,12.32,12.33,87200.0
2014-08-12 15:20:00,12.32,12.34,12.32,12.34,471400.0,12.32,12.34,12.32,12.34,471400.0
2014-08-12 15:30:00,12.34,12.35,12.33,12.35,524600.0,12.34,12.35,12.33,12.35,524600.0
2014-08-12 15:40:00,12.35,12.38,12.34,12.36,1031600.0,12.35,12.38,12.34,12.36,1031600.0
2014-08-12 15:50:00,12.36,12.37,12.35,12.37,579000.0,12.36,12.37,12.35,12.37,579000.0
2014-08-13 09:30:00,12.4,12.5,12.38,12.44,202300.0,12.4,12.5,12.38,12.44,202300.0
2014-08-13 09:40:00,12.45,12.46,12.4,12.41,279400.0,12.45,12.46,12.4,12.41,279400.0
2014-08-13 09:50:00,12.4,12.4,12.37,12.38,84900.0,12.4,12.4,12.37,12.38,84900.0
2014-08-13 10:00:00,12.37,12.46,12.37,12.45,550300.0,12.37,12.46,12.37,12.45,550300.0
2014-08-13 10:10:00,12.44,12.47,12.43,12.47,162700.0,12.44,12.47,12.43,12.47,162700.0
2014-08-13 10:20:00,12.46,12.47,12.43,12.44,191700.0,12.46,12.47,12.43,12.44,191700.0
2014-08-13 10:30:00,12.44,12.47,12.44,12.47,76900.0,12.44,12.47,12.44,12.47,76900.0
2014-08-13 10:40:00,12.47,12.49,12.44,12.46,457400.0,12.47,12.49,12.44,12.46,457400.0
2014-08-13 10:50:00,12.46,12.5,12.45,12.5,121600.0,12.46,12.5,12.45,12.5,121600.0
2014-08-13 11:00:00,12.49,12.5,12.48,12.48,179300.0,12.49,12.5,12.48,12.48,179300.0
2014-08-13 11:10:00,12.48,12.49,12.45,12.45,156800.0,12.48,12.49,12.45,12.45,156800.0
2014-08-13 11:20:00,12.46,12.48,12.45,12.46,120600.0,12.46,12.48,12.45,12.46,120600.0
2014-08-13 11:30:00,12.46,12.48,12.46,12.46,110000.0,12.46,12.48,12.46,12.46,110000.0
2014-08-13 11:40:00,12.46,12.49,12.45,12.47,430200.0,12.46,12.49,12.45,12.47,430200.0
2014-08-13 11:50:00,12.47,12.47,12.45,12.45,61300.0,12.47,12.47,12.45,12.45,61300.0
2014-08-13 12:00:00,12.45,12.47,12.45,12.47,154900.0,12.45,12.47,12.45,12.47,154900.0
2014-08-13 12:10:00,12.46,12.46,12.45,12.45,98300.0,12.46,12.46,12.45,12.45,98300.0
2014-08-13 12:20:00,12.45,12.47,12.45,12.47,28700.0,12.45,12.47,12.45,12.47,28700.0
2014-08-13 12:30:00,12.46,12.47,12.46,12.46,15700.0,12.46,12.47,12.46,12.46,15700.0
2014-08-13 12:40:00,12.46,12.48,12.46,12.47,97900.0,12.46,12.48,12.46,12.47,97900.0
2014-08-13 12:50:00,12.48,12.49,12.46,12.49,89600.0,12.48,12.49,12.46,12.49,89600.0
2014-08-13 13:00:00,12.49,12.49,12.47,12.47,43300.0,12.49,12.49,12.47,12.47,43300.0
2014-08-13 13:10:00,12.47,12.48,12.46,12.46,85000.0,12.47,12.48,12.46,12.46,85000.0
2014-08-13 13:20:00,12.46,12.47,12.46,12.47,31900.0,12.46,12.47,12.46,12.47,31900.0
2014-08-13 13:30:00,12.46,12.49,12.46,12.49,137700.0,12.46,12.49,12.46,12.49,137700.0
2014-08-13 13:40:00,12.48,12.49,12.47,12.48,240200.0,12.48,12.49,12.47,12.48,240200.0
2014-08-13 13:50:00,12.48,12.48,12.46,12.47,175200.0,12.48,12.48,12.46,12.47,175200.0
2014-08-13 14:00:00,12.46,12.48,12.46,12.46,317200.0,12.46,12.48,12.46,12.46,317200.0
2014-08-13 14:10:00,12.46,12.49,12.45,12.47,393700.0,12.46,12.49,12.45,12.47,393700.0
2014-08-13 14:20:00,12.46,12.47,12.46,12.46,90900.0,12.46,12.47,12.46,12.46,90900.0
2014-08-13 14:30:00,12.46,12.5,12.45,12.48,385000.0,12.46,12.5,12.45,12.48,385000.0
2014-08-13 14:40:00,12.48,12.48,12.47,12.48,34200.0,12.48,12.48,12.47,12.48,34200.0
2014-08-13 14:50:00,12.48,12.48,12.46,12.48,67700.0,12.48,12.48,12.46,12.48,67700.0
2014-08-13 15:00:00,12.48,12.48,12.46,12.47,69400.0,12.48,12.48,12.46,12.47,69400.0
2014-08-13 15:10:00,12.46,12.47,12.46,12.46,231300.0,12.46,12.47,12.46,12.46,231300.0
2014-08-13 15:20:00,12.46,12.48,12.45,12.45,284600.0,12.46,12.48,12.45,12.45,284600.0
2014-08-13 15:30:00,12.45,12.48,12.45,12.47,458400.0,12.45,12.48,12.45,12.47,458400.0
2014-08-13 15:40:00,12.47,12.5,12.47,12.48,614700.0,12.47,12.5,12.47,12.48,614700.0
2014-08-13 15:50:00,12.48,12.48,12.47,12.48,553800.0,12.48,12.48,12.47,12.48,553800.0
2014-08-14 09:30:00,12.5,12.57,12.5,12.56,148800.0,12.5,12.57,12.5,12.56,148800.0
2014-08-14 09:40:00,12.56,12.58,12.55,12.56,95200.0,12.56,12.58,12.55,12.56,95200.0
2014-08-14 09:50:00,12.57,12.57,12.53,12.55,230700.0,12.57,12.57,12.53,12.55,230700.0
2014-08-14 10:00:00,12.55,12.56,12.48,12.49,246200.0,12.55,12.56,12.48,12.49,246200.0
2014-08-14 10:10:00,12.49,12.52,12.49,12.52,325300.0,12.49,12.52,12.49,12.52,325300.0
2014-08-14 10:20:00,12.52,12.54,12.51,12.52,179000.0,12.52,12.54,12.51,12.52,179000.0
2014-08-14 10:30:00,12.52,12.54,12.52,12.54,176100.0,12.52,12.54,12.52,12.54,176100.0
2014-08-14 10:40:00,12.53,12.58,12.53,12.57,496700.0,12.53,12.58,12.53,12.57,496700.0
2014-08-14 10:50:00,12.57,12.58,12.54,12.54,183300.0,12.57,12.58,12.54,12.54,183300.0
2014-08-14 11:00:00,12.54,12.58,12.54,12.56,109200.0,12.54,12.58,12.54,12.56,109200.0
2014-08-14 11:10:00,12.56,12.58,12.56,12.58,57000.0,12.56,12.58,12.56,12.58,57000.0
2014-08-14 11:20:00,12.57,12.58,12.51,12.53,354600.0,12.57,12.58,12.51,12.53,354600.0
2014-08-14 11:30:00,12.54,12.55,12.49,12.52,301100.0,12.54,12.55,12.49,12.52,301100.0
2014-08-14 11:40:00,12.52,12.53,12.51,12.53,43400.0,12.52,12.53,12.51,12.53,43400.0
2014-08-14 11:50:00,12.53,12.54,12.52,12.53,59200.0,12.53,12.54,12.52,12.53,59200.0
2014-08-14 12:00:00,12.53,12.55,12.53,12.54,49300.0,12.53,12.55,12.53,12.54,49300.0
2014-08-14 12:10:00,12.53,12.54,12.53,12.53,42600.0,12.53,12.54,12.53,12.53,42600.0
2014-08-14 12:20:00,12.53,12.55,12.52,12.55,100700.0,12.53,12.55,12.52,12.55,100700.0
2014-08-14 12:30:00,12.54,12.55,12.53,12.53,67300.0,12.54,12.55,12.53,12.53,67300.0
2014-08-14 12:40:00,12.54,12.55,12.53,12.54,28300.0,12.54,12.55,12.53,12.54,28300.0
2014-08-14 12:50:00,12.54,12.54,12.5,12.52,123400.0,12.54,12.54,12.5,12.52,123400.0
2014-08-14 13:00:00,12.52,12.53,12.51,12.52,55700.0,12.52,12.53,12.51,12.52,55700.0
2014-08-14 13:10:00,12.52,12.55,12.52,12.54,56200.0,12.52,12.55,12.52,12.54,56200.0
2014-08-14 13:20:00,12.54,12.55,12.52,12.53,164100.0,12.54,12.55,12.52,12.53,164100.0
2014-08-14 13:30:00,12.53,12.53,12.52,12.53,18200.0,12.53,12.53,12.52,12.53,18200.0
2014-08-14 13:40:00,12.53,12.53,12.52,12.52,48100.0,12.53,12.53,12.52,12.52,48100.0
2014-08-14 13:50:00,12.53,12.53,12.51,12.53,79200.0,12.53,12.53,12.51,12.53,79200.0
2014-08-14 14:00:00,12.52,12.53,12.52,12.53,41100.0,12.52,12.53,12.52,12.53,41100.0
2014-08-14 14:10:00,12.52,12.53,12.52,12.53,27800.0,12.52,12.53,12.52,12.53,27800.0
2014-08-14 14:20:00,12.53,12.53,12.52,12.53,40400.0,12.53,12.53,12.52,12.53,40400.0
2014-08-14 14:30:00,12.53,12.55,12.53,12.54,90300.0,12.53,12.55,12.53,12.54,90300.0
2014-08-14 14:40:00,12.53,12.54,12.53,12.53,45900.0,12.53,12.54,12.53,12.53,45900.0
2014-08-14 14:50:00,12.54,12.54,12.53,12.54,34000.0,12.54,12.54,12.53,12.54,34000.0
2014-08-14 15:00:00,12.54,12.56,12.53,12.56,294600.0,12.54,12.56,12.53,12.56,294600.0
2014-08-14 15:10:00,12.56,12.57,12.55,12.57,79200.0,12.56,12.57,12.55,12.57,79200.0
2014-08-14 15:20:00,12.57,12.58,12.56,12.58,129900.0,12.57,12.58,12.56,12.58,129900.0
2014-08-14 15:30:00,12.57,12.59,12.57,12.58,178300.0,12.57,12.59,12.57,12.58,178300.0
2014-08-14 15:40:00,12.58,12.58,12.56,12.57,185200.0,12.58,12.58,12.56,12.57,185200.0
2014-08-14 15:50:00,12.57,12.59,12.56,12.59,518800.0,12.57,12.59,12.56,12.59,518800.0
2014-08-15 09:30:00,12.61,12.62,12.58,12.58,475800.0,12.61,12.62,12.58,12.58,475800.0
2014-08-15 09:40:00,12.58,12.58,12.56,12.57,55600.0,12.58,12.58,12.56,12.57,55600.0
2014-08-15 09:50:00,12.57,12.58,12.54,12.58,142000.0,12.57,12.58,12.54,12.58,142000.0
2014-08-15 10:00:00,12.57,12.58,12.55,12.55,31300.0,12.57,12.58,12.55,12.55,31300.0
2014-08-15 10:10:00,12.55,12.56,12.53,12.53,49900.0,12.55,12.56,12.53,12.53,49900.0
2014-08-15 10:20:00,12.54,12.55,12.52,12.54,162700.0,12.54,12.55,12.52,12.54,162700.0
2014-08-15 10:30:00,12.54,12.55,12.53,12.54,108600.0,12.54,12.55,12.53,12.54,108600.0
2014-08-15 10:40:00,12.54,12.55,12.51,12.52,309200.0,12.54,12.55,12.51,12.52,309200.0
2014-08-15 10:50:00,12.52,12.52,12.43,12.48,306100.0,12.52,12.52,12.43,12.48,306100.0
2014-08-15 11:00:00,12.48,12.48,12.45,12.48,158700.0,12.48,12.48,12.45,12.48,158700.0
2014-08-15 11:10:00,12.48,12.52,12.48,12.51,113700.0,12.48,12.52,12.48,12.51,113700.0
2014-08-15 11:20:00,12.51,12.51,12.45,12.47,246500.0,12.51,12.51,12.45,12.47,246500.0
2014-08-15 11:30:00,12.46,12.48,12.46,12.47,77000.0,12.46,12.48,12.46,12.47,77000.0
2014-08-15 11:40:00,12.46,12.47,12.45,12.46,80600.0,12.46,12.47,12.45,12.46,80600.0
2014-08-15 11:50:00,12.46,12.46,12.4,12.42,216300.0,12.46,12.46,12.4,12.42,216300.0
2014-08-15 12:00:00,12.41,12.45,12.39,12.44,215700.0,12.41,12.45,12.39,12.44,215700.0
2014-08-15 12:10:00,12.44,12.45,12.41,12.43,79100.0,12.44,12.45,12.41,12.43,79100.0
2014-08-15 12:20:00,12.43,12.46,12.4,12.46,88700.0,12.43,12.46,12.4,12.46,88700.0
2014-08-15 12:30:00,12.46,12.46,12.43,12.45,46000.0,12.46,12.46,12.43,12.45,46000.0
2014-08-15 12:40:00,12.45,12.47,12.43,12.43,62600.0,12.45,12.47,12.43,12.43,62600.0
2014-08-15 12:50:00,12.44,12.45,12.42,12.44,21600.0,12.44,12.45,12.42,12.44,21600.0
2014-08-15 13:00:00,12.43,12.44,12.4,12.42,136500.0,12.43,12.44,12.4,12.42,136500.0
2014-08-15 13:10:00,12.43,12.43,12.4,12.41,104000.0,12.43,12.43,12.4,12.41,104000.0
2014-08-15 13:20:00,12.4,12.41,12.39,12.41,179500.0,12.4,12.41,12.39,12.41,179500.0
2014-08-15 13:30:00,12.4,12.42,12.39,12.42,230200.0,12.4,12.42,12.39,12.42,230200.0
2014-08-15 13:40:00,12.42,12.43,12.4,12.42,46800.0,12.42,12.43,12.4,12.42,46800.0
2014-08-15 13:50:00,12.41,12.42,12.4,12.41,99200.0,12.41,12.42,12.4,12.41,99200.0
2014-08-15 14:00:00,12.41,12.42,12.39,12.42,115200.0,12.41,12.42,12.39,12.42,115200.0
2014-08-15 14:10:00,12.41,12.41,12.4,12.4,38200.0,12.41,12.41,12.4,12.4,38200.0
2014-08-15 14:20:00,12.4,12.45,12.4,12.43,123800.0,12.4,12.45,12.4,12.43,123800.0
2014-08-15 14:30:00,12.44,12.45,12.44,12.45,258100.0,12.44,12.45,12.44,12.45,258100.0
2014-08-15 14:40:00,12.45,12.47,12.45,12.46,90700.0,12.45,12.47,12.45,12.46,90700.0
2014-08-15 14:50:00,12.46,12.46,12.45,12.45,66200.0,12.46,12.46,12.45,12.45,66200.0
2014-08-15 15:00:00,12.45,12.45,12.44,12.45,55300.0,12.45,12.45,12.44,12.45,55300.0
2014-08-15 15:10:00,12.45,12.46,12.44,12.45,228200.0,12.45,12.46,12.44,12.45,228200.0
2014-08-15 15:20:00,12.45,12.46,12.45,12.46,78900.0,12.45,12.46,12.45,12.46,78900.0
2014-08-15 15:30:00,12.45,12.46,12.44,12.45,240100.0,12.45,12.46,12.44,12.45,240100.0
2014-08-15 15:40:00,12.46,12.46,12.45,12.45,87500.0,12.46,12.46,12.45,12.45,87500.0
2014-08-15 15:50:00,12.46,12.46,12.45,12.45,341900.0,12.46,12.46,12.45,12.45,341900.0
2014-08-18 09:30:00,12.56,12.58,12.52,12.56,438400.0,12.56,12.58,12.52,12.56,438400.0
2014-08-18 09:40:00,12.55,12.57,12.54,12.55,59300.0,12.55,12.57,12.54,12.55,59300.0
2014-08-18 09:50:00,12.56,12.6,12.55,12.59,121000.0,12.56,12.6,12.55,12.59,121000.0
2014-08-18 10:00:00,12.6,12.6,12.59,12.59,107800.0,12.6,12.6,12.59,12.59,107800.0
2014-08-18 10:10:00,12.6,12.65,12.58,12.62,930800.0,12.6,12.65,12.58,12.62,930800.0
2014-08-18 10:20:00,12.62,12.65,12.61,12.63,108000.0,12.62,12.65,12.61,12.63,108000.0
2014-08-18 10:30:00,12.63,12.65,12.62,12.65,64600.0,12.63,12.65,12.62,12.65,64600.0
2014-08-18 10:40:00,12.65,12.65,12.63,12.63,47700.0,12.65,12.65,12.63,12.63,47700.0
2014-08-18 10:50:00,12.63,12.65,12.63,12.63,76900.0,12.63,12.65,12.63,12.63,76900.0
2014-08-18 11:00:00,12.63,12.64,12.63,12.63,42300.0,12.63,12.64,12.63,12.63,42300.0
2014-08-18 11:10:00,12.63,12.65,12.63,12.65,70700.0,12.63,12.65,12.63,12.65,70700.0
2014-08-18 11:20:00,12.65,12.67,12.64,12.67,103500.0,12.65,12.67,12.64,12.67,103500.0
2014-08-18 11:30:00,12.66,12.67,12.63,12.65,85000.0,12.66,12.67,12.63,12.65,85000.0
2014-08-18 11:40:00,12.65,12.65,12.63,12.63,96300.0,12.65,12.65,12.63,12.63,96300.0
2014-08-18 11:50:00,12.64,12.64,12.62,12.63,62800.0,12.64,12.64,12.62,12.63,62800.0
2014-08-18 12:00:00,12.63,12.65,12.63,12.64,62500.0,12.63,12.65,12.63,12.64,62500.0
2014-08-18 12:10:00,12.65,12.65,12.64,12.65,29400.0,12.65,12.65,12.64,12.65,29400.0
2014-08-18 12:20:00,12.65,12.65,12.64,12.65,35100.0,12.65,12.65,12.64,12.65,35100.0
2014-08-18 12:30:00,12.65,12.65,12.63,12.65,89700.0,12.65,12.65,12.63,12.65,89700.0
2014-08-18 12:40:00,12.65,12.65,12.64,12.65,57400.0,12.65,12.65,12.64,12.65,57400.0
2014-08-18 12:50:00,12.65,12.66,12.64,12.65,88200.0,12.65,12.66,12.64,12.65,88200.0
2014-08-18 13:00:00,12.65,12.66,12.63,12.64,208400.0,12.65,12.66,12.63,12.64,208400.0
2014-08-18 13:10:00,12.63,12.64,12.62,12.62,51800.0,12.63,12.64,12.62,12.62,51800.0
2014-08-18 13:20:00,12.62,12.63,12.61,12.61,44600.0,12.62,12.63,12.61,12.61,44600.0
2014-08-18 13:30:00,12.62,12.64,12.61,12.64,137900.0,12.62,12.64,12.61,12.64,137900.0
2014-08-18 13:40:00,12.63,12.64,12.63,12.63,31400.0,12.63,12.64,12.63,12.63,31400.0
2014-08-18 13:50:00,12.63,12.64,12.61,12.61,84000.0,12.63,12.64,12.61,12.61,84000.0
2014-08-18 14:00:00,12.61,12.62,12.6,12.61,90100.0,12.61,12.62,12.6,12.61,90100.0
2014-08-18 14:10:00,12.61,12.63,12.6,12.62,219800.0,12.61,12.63,12.6,12.62,219800.0
2014-08-18 14:20:00,12.61,12.64,12.61,12.63,111600.0,12.61,12.64,12.61,12.63,111600.0
2014-08-18 14:30:00,12.63,12.65,12.63,12.65,146600.0,12.63,12.65,12.63,12.65,146600.0
2014-08-18 14:40:00,12.65,12.66,12.64,12.65,67700.0,12.65,12.66,12.64,12.65,67700.0
2014-08-18 14:50:00,12.65,12.66,12.65,12.65,36500.0,12.65,12.66,12.65,12.65,36500.0
2014-08-18 15:00:00,12.65,12.66,12.65,12.65,47500.0,12.65,12.66,12.65,12.65,47500.0
2014-08-18 15:10:00,12.66,12.66,12.64,12.65,96600.0,12.66,12.66,12.64,12.65,96600.0
2014-08-18 15:20:00,12.65,12.65,12.64,12.65,82000.0,12.65,12.65,12.64,12.65,82000.0
2014-08-18 15:30:00,12.64,12.66,12.64,12.66,125400.0,12.64,12.66,12.64,12.66,125400.0
2014-08-18 15:40:00,12.66,12.66,12.63,12.63,438500.0,12.66,12.66,12.63,12.63,438500.0
2014-08-18 15:50:00,12.63,12.64,12.63,12.64,459700.0,12.63,12.64,12.63,12.64,459700.0
2014-08-19 09:30:00,12.66,12.69,12.64,12.65,105000.0,12.66,12.69,12.64,12.65,105000.0
2014-08-19 09:40:00,12.65,12.68,12.63,12.67,51800.0,12.65,12.68,12.63,12.67,51800.0
2014-08-19 09:50:00,12.67,12.72,12.67,12.71,63900.0,12.67,12.72,12.67,12.71,63900.0
2014-08-19 10:00:00,12.72,12.72,12.65,12.65,160800.0,12.72,12.72,12.65,12.65,160800.0
2014-08-19 10:10:00,12.65,12.68,12.63,12.63,153800.0,12.65,12.68,12.63,12.63,153800.0
2014-08-19 10:20:00,12.63,12.63,12.6,12.61,211300.0,12.63,12.63,12.6,12.61,211300.0
2014-08-19 10:30:00,12.62,12.62,12.59,12.6,107200.0,12.62,12.62,12.59,12.6,107200.0
2014-08-19 10:40:00,12.6,12.61,12.6,12.6,152600.0,12.6,12.61,12.6,12.6,152600.0
2014-08-19 10:50:00,12.6,12.61,12.59,12.61,74900.0,12.6,12.61,12.59,12.61,74900.0
2014-08-19 11:00:00,12.6,12.61,12.6,12.6,30200.0,12.6,12.61,12.6,12.6,30200.0
2014-08-19 11:10:00,12.6,12.61,12.6,12.6,37000.0,12.6,12.61,12.6,12.6,37000.0
2014-08-19 11:20:00,12.6,12.61,12.59,12.61,291700.0,12.6,12.61,12.59,12.61,291700.0
2014-08-19 11:30:00,12.61,12.61,12.6,12.6,23200.0,12.61,12.61,12.6,12.6,23200.0
2014-08-19 11:40:00,12.6,12.61,12.6,12.6,34400.0,12.6,12.61,12.6,12.6,34400.0
2014-08-19 11:50:00,12.6,12.62,12.6,12.61,46800.0,12.6,12.62,12.6,12.61,46800.0
2014-08-19 12:00:00,12.61,12.62,12.59,12.59,98400.0,12.61,12.62,12.59,12.59,98400.0
2014-08-19 12:10:00,12.6,12.6,12.58,12.59,219500.0,12.6,12.6,12.58,12.59,219500.0
2014-08-19 12:20:00,12.58,12.59,12.57,12.57,98500.0,12.58,12.59,12.57,12.57,98500.0
2014-08-19 12:30:00,12.58,12.58,12.56,12.56,43300.0,12.58,12.58,12.56,12.56,43300.0
2014-08-19 12:40:00,12.56,12.57,12.54,12.57,218100.0,12.56,12.57,12.54,12.57,218100.0
2014-08-19 12:50:00,12.57,12.57,12.56,12.57,22500.0,12.57,12.57,12.56,12.57,22500.0
2014-08-19 13:00:00,12.57,12.6,12.57,12.6,99000.0,12.57,12.6,12.57,12.6,99000.0
2014-08-19 13:10:00,12.6,12.61,12.59,12.6,180800.0,12.6,12.61,12.59,12.6,180800.0
2014-08-19 13:20:00,12.61,12.62,12.6,12.61,174200.0,12.61,12.62,12.6,12.61,174200.0
2014-08-19 13:30:00,12.62,12.63,12.59,12.61,194000.0,12.62,12.63,12.59,12.61,194000.0
2014-08-19 13:40:00,12.61,12.61,12.6,12.6,21700.0,12.61,12.61,12.6,12.6,21700.0
2014-08-19 13:50:00,12.6,12.61,12.6,12.6,80700.0,12.6,12.61,12.6,12.6,80700.0
2014-08-19 14:00:00,12.61,12.63,12.59,12.61,472500.0,12.61,12.63,12.59,12.61,472500.0
2014-08-19 14:10:00,12.61,12.62,12.61,12.61,26500.0,12.61,12.62,12.61,12.61,26500.0
2014-08-19 14:20:00,12.61,12.63,12.61,12.62,80400.0,12.61,12.63,12.61,12.62,80400.0
2014-08-19 14:30:00,12.62,12.63,12.62,12.62,35100.0,12.62,12.63,12.62,12.62,35100.0
2014-08-19 14:40:00,12.62,12.63,12.61,12.61,95700.0,12.62,12.63,12.61,12.61,95700.0
2014-08-19 14:50:00,12.61,12.62,12.61,12.61,48300.0,12.61,12.62,12.61,12.61,48300.0
2014-08-19 15:00:00,12.61,12.63,12.61,12.63,110900.0,12.61,12.63,12.61,12.63,110900.0
2014-08-19 15:10:00,12.62,12.63,12.6,12.61,147200.0,12.62,12.63,12.6,12.61,147200.0
2014-08-19 15:20:00,12.6,12.61,12.6,12.6,106800.0,12.6,12.61,12.6,12.6,106800.0
2014-08-19 15:30:00,12.6,12.61,12.59,12.6,270100.0,12.6,12.61,12.59,12.6,270100.0
2014-08-19 15:40:00,12.6,12.61,12.59,12.6,482800.0,12.6,12.61,12.59,12.6,482800.0
2014-08-19 15:50:00,12.6,12.6,12.58,12.58,1249700.0,12.6,12.6,12.58,12.58,1249700.0
2014-08-20 09:30:00,12.58,12.6,12.55,12.55,226300.0,12.58,12.6,12.55,12.55,226300.0
2014-08-20 09:40:00,12.56,12.58,12.54,12.54,116000.0,12.56,12.58,12.54,12.54,116000.0
2014-08-20 09:50:00,12.55,12.56,12.5,12.5,88100.0,12.55,12.56,12.5,12.5,88100.0
2014-08-20 10:00:00,12.51,12.57,12.51,12.55,98600.0,12.51,12.57,12.51,12.55,98600.0
2014-08-20 10:10:00,12.55,12.57,12.54,12.56,91700.0,12.55,12.57,12.54,12.56,91700.0
2014-08-20 10:20:00,12.56,12.58,12.55,12.56,110300.0,12.56,12.58,12.55,12.56,110300.0
2014-08-20 10:30:00,12.57,12.57,12.54,12.54,74100.0,12.57,12.57,12.54,12.54,74100.0
2014-08-20 10:40:00,12.55,12.58,12.54,12.58,89600.0,12.55,12.58,12.54,12.58,89600.0
2014-08-20 10:50:00,12.58,12.6,12.57,12.58,123300.0,12.58,12.6,12.57,12.58,123300.0
2014-08-20 11:00:00,12.58,12.58,12.57,12.57,32700.0,12.58,12.58,12.57,12.57,32700.0
2014-08-20 11:10:00,12.58,12.58,12.56,12.57,40400.0,12.58,12.58,12.56,12.57,40400.0
2014-08-20 11:20:00,12.57,12.59,12.56,12.58,173600.0,12.57,12.59,12.56,12.58,173600.0
2014-08-20 11:30:00,12.59,12.59,12.57,12.57,185600.0,12.59,12.59,12.57,12.57,185600.0
2014-08-20 11:40:00,12.58,12.58,12.56,12.57,55900.0,12.58,12.58,12.56,12.57,55900.0
2014-08-20 11:50:00,12.57,12.58,12.55,12.58,198800.0,12.57,12.58,12.55,12.58,198800.0
2014-08-20 12:00:00,12.58,12.59,12.58,12.59,63600.0,12.58,12.59,12.58,12.59,63600.0
2014-08-20 12:10:00,12.59,12.6,12.58,12.6,37300.0,12.59,12.6,12.58,12.6,37300.0
2014-08-20 12:20:00,12.59,12.6,12.59,12.6,18100.0,12.59,12.6,12.59,12.6,18100.0
2014-08-20 12:30:00,12.6,12.6,12.59,12.6,59000.0,12.6,12.6,12.59,12.6,59000.0
2014-08-20 12:40:00,12.6,12.63,12.59,12.62,420100.0,12.6,12.63,12.59,12.62,420100.0
2014-08-20 12:50:00,12.62,12.62,12.6,12.6,32200.0,12.62,12.62,12.6,12.6,32200.0
2014-08-20 13:00:00,12.61,12.61,12.6,12.61,82000.0,12.61,12.61,12.6,12.61,82000.0
2014-08-20 13:10:00,12.61,12.61,12.6,12.61,17600.0,12.61,12.61,12.6,12.61,17600.0
2014-08-20 13:20:00,12.61,12.61,12.6,12.61,384300.0,12.61,12.61,12.6,12.61,384300.0
2014-08-20 13:30:00,12.61,12.64,12.6,12.63,191100.0,12.61,12.64,12.6,12.63,191100.0
2014-08-20 13:40:00,12.62,12.64,12.62,12.63,104900.0,12.62,12.64,12.62,12.63,104900.0
2014-08-20 13:50:00,12.63,12.63,12.61,12.62,179300.0,12.63,12.63,12.61,12.62,179300.0
2014-08-20 14:00:00,12.62,12.63,12.59,12.61,181300.0,12.62,12.63,12.59,12.61,181300.0
2014-08-20 14:10:00,12.61,12.61,12.57,12.58,345800.0,12.61,12.61,12.57,12.58,345800.0
2014-08-20 14:20:00,12.59,12.62,12.58,12.59,270900.0,12.59,12.62,12.58,12.59,270900.0
2014-08-20 14:30:00,12.6,12.62,12.59,12.62,49500.0,12.6,12.62,12.59,12.62,49500.0
2014-08-20 14:40:00,12.62,12.62,12.6,12.6,144400.0,12.62,12.62,12.6,12.6,144400.0
2014-08-20 14:50:00,12.61,12.63,12.6,12.6,337300.0,12.61,12.63,12.6,12.6,337300.0
2014-08-20 15:00:00,12.61,12.62,12.61,12.62,114600.0,12.61,12.62,12.61,12.62,114600.0
2014-08-20 15:10:00,12.62,12.62,12.61,12.62,34200.0,12.62,12.62,12.61,12.62,34200.0
2014-08-20 15:20:00,12.61,12.62,12.61,12.61,79500.0,12.61,12.62,12.61,12.61,79500.0
2014-08-20 15:30:00,12.62,12.63,12.61,12.63,100500.0,12.62,12.63,12.61,12.63,100500.0
2014-08-20 15:40:00,12.63,12.63,12.62,12.62,239600.0,12.63,12.63,12.62,12.62,239600.0
2014-08-20 15:50:00,12.62,12.63,12.59,12.6,859300.0,12.62,12.63,12.59,12.6,859300.0
2014-08-21 09:30:00,12.59,12.62,12.58,12.61,178300.0,12.59,12.62,12.58,12.61,178300.0
2014-08-21 09:40:00,12.61,12.62,12.59,12.61,115700.0,12.61,12.62,12.59,12.61,115700.0
2014-08-21 09:50:00,12.62,12.62,12.58,12.61,149900.0,12.62,12.62,12.58,12.61,149900.0
2014-08-21 10:00:00,12.61,12.61,12.54,12.55,165900.0,12.61,12.61,12.54,12.55,165900.0
2014-08-21 10:10:00,12.56,12.62,12.56,12.62,107900.0,12.56,12.62,12.56,12.62,107900.0
2014-08-21 10:20:00,12.62,12.63,12.61,12.62,224000.0,12.62,12.63,12.61,12.62,224000.0
2014-08-21 10:30:00,12.62,12.65,12.61,12.65,62000.0,12.62,12.65,12.61,12.65,62000.0
2014-08-21 10:40:00,12.65,12.65,12.62,12.63,52100.0,12.65,12.65,12.62,12.63,52100.0
2014-08-21 10:50:00,12.63,12.63,12.61,12.62,98100.0,12.63,12.63,12.61,12.62,98100.0
2014-08-21 11:00:00,12.62,12.62,12.59,12.61,567700.0,12.62,12.62,12.59,12.61,567700.0
2014-08-21 11:10:00,12.6,12.61,12.6,12.61,12300.0,12.6,12.61,12.6,12.61,12300.0
2014-08-21 11:20:00,12.6,12.61,12.59,12.6,82700.0,12.6,12.61,12.59,12.6,82700.0
2014-08-21 11:30:00,12.6,12.6,12.59,12.6,16800.0,12.6,12.6,12.59,12.6,16800.0
2014-08-21 11:40:00,12.6,12.62,12.59,12.61,73400.0,12.6,12.62,12.59,12.61,73400.0
2014-08-21 11:50:00,12.61,12.61,12.6,12.61,47000.0,12.61,12.61,12.6,12.61,47000.0
2014-08-21 12:00:00,12.61,12.61,12.59,12.6,54200.0,12.61,12.61,12.59,12.6,54200.0
2014-08-21 12:10:00,12.6,12.62,12.59,12.62,96600.0,12.6,12.62,12.59,12.62,96600.0
2014-08-21 12:20:00,12.62,12.62,12.6,12.6,102000.0,12.62,12.62,12.6,12.6,102000.0
2014-08-21 12:30:00,12.6,12.61,12.6,12.61,54000.0,12.6,12.61,12.6,12.61,54000.0
2014-08-21 12:40:00,12.61,12.61,12.6,12.61,30600.0,12.61,12.61,12.6,12.61,30600.0
2014-08-21 12:50:00,12.61,12.61,12.6,12.6,18800.0,12.61,12.61,12.6,12.6,18800.0
2014-08-21 13:00:00,12.61,12.61,12.6,12.61,31200.0,12.61,12.61,12.6,12.61,31200.0
2014-08-21 13:10:00,12.61,12.62,12.6,12.62,67000.0,12.61,12.62,12.6,12.62,67000.0
2014-08-21 13:20:00,12.62,12.62,12.61,12.62,89300.0,12.62,12.62,12.61,12.62,89300.0
2014-08-21 13:30:00,12.61,12.62,12.61,12.62,19100.0,12.61,12.62,12.61,12.62,19100.0
2014-08-21 13:40:00,12.62,12.62,12.61,12.61,52900.0,12.62,12.62,12.61,12.61,52900.0
2014-08-21 13:50:00,12.61,12.62,12.6,12.61,134000.0,12.61,12.62,12.6,12.61,134000.0
2014-08-21 14:00:00,12.61,12.61,12.6,12.61,50000.0,12.61,12.61,12.6,12.61,50000.0
2014-08-21 14:10:00,12.61,12.62,12.6,12.62,104400.0,12.61,12.62,12.6,12.62,104400.0
2014-08-21 14:20:00,12.62,12.64,12.61,12.64,85200.0,12.62,12.64,12.61,12.64,85200.0
2014-08-21 14:30:00,12.64,12.65,12.63,12.65,643200.0,12.64,12.65,12.63,12.65,643200.0
2014-08-21 14:40:00,12.65,12.66,12.65,12.66,57700.0,12.65,12.66,12.65,12.66,57700.0
2014-08-21 14:50:00,12.66,12.66,12.64,12.64,88100.0,12.66,12.66,12.64,12.64,88100.0
2014-08-21 15:00:00,12.65,12.66,12.64,12.65,335800.0,12.65,12.66,12.64,12.65,335800.0
2014-08-21 15:10:00,12.65,12.65,12.63,12.63,82000.0,12.65,12.65,12.63,12.63,82000.0
2014-08-21 15:20:00,12.63,12.64,12.63,12.63,85900.0,12.63,12.64,12.63,12.63,85900.0
2014-08-21 15:30:00,12.64,12.65,12.62,12.64,304900.0,12.64,12.65,12.62,12.64,304900.0
2014-08-21 15:40:00,12.63,12.67,12.63,12.67,393900.0,12.63,12.67,12.63,12.67,393900.0
2014-08-21 15:50:00,12.67,12.67,12.65,12.65,428500.0,12.67,12.67,12.65,12.65,428500.0
2014-08-22 09:30:00,12.61,12.65,12.53,12.54,347900.0,12.61,12.65,12.53,12.54,347900.0
2014-08-22 09:40:00,12.54,12.57,12.51,12.56,228600.0,12.54,12.57,12.51,12.56,228600.0
2014-08-22 09:50:00,12.57,12.57,12.54,12.54,93600.0,12.57,12.57,12.54,12.54,93600.0
2014-08-22 10:00:00,12.55,12.6,12.54,12.57,251700.0,12.55,12.6,12.54,12.57,251700.0
2014-08-22 10:10:00,12.57,12.61,12.57,12.6,549200.0,12.57,12.61,12.57,12.6,549200.0
2014-08-22 10:20:00,12.6,12.6,12.57,12.59,192100.0,12.6,12.6,12.57,12.59,192100.0
2014-08-22 10:30:00,12.59,12.6,12.56,12.56,185800.0,12.59,12.6,12.56,12.56,185800.0
2014-08-22 10:40:00,12.56,12.57,12.53,12.57,112700.0,12.56,12.57,12.53,12.57,112700.0
2014-08-22 10:50:00,12.57,12.57,12.52,12.52,103500.0,12.57,12.57,12.52,12.52,103500.0
2014-08-22 11:00:00,12.52,12.58,12.5,12.55,417600.0,12.52,12.58,12.5,12.55,417600.0
2014-08-22 11:10:00,12.56,12.57,12.54,12.57,125100.0,12.56,12.57,12.54,12.57,125100.0
2014-08-22 11:20:00,12.57,12.57,12.54,12.55,69900.0,12.57,12.57,12.54,12.55,69900.0
2014-08-22 11:30:00,12.55,12.57,12.52,12.52,363100.0,12.55,12.57,12.52,12.52,363100.0
2014-08-22 11:40:00,12.52,12.56,12.52,12.53,289800.0,12.52,12.56,12.52,12.53,289800.0
2014-08-22 11:50:00,12.54,12.55,12.53,12.54,93200.0,12.54,12.55,12.53,12.54,93200.0
2014-08-22 12:00:00,12.53,12.54,12.53,12.53,40700.0,12.53,12.54,12.53,12.53,40700.0
2014-08-22 12:10:00,12.53,12.54,12.53,12.54,29300.0,12.53,12.54,12.53,12.54,29300.0
2014-08-22 12:20:00,12.53,12.54,12.53,12.54,113000.0,12.53,12.54,12.53,12.54,113000.0
2014-08-22 12:30:00,12.54,12.55,12.52,12.53,77900.0,12.54,12.55,12.52,12.53,77900.0
2014-08-22 12:40:00,12.53,12.53,12.5,12.51,298200.0,12.53,12.53,12.5,12.51,298200.0
2014-08-22 12:50:00,12.52,12.53,12.51,12.53,127200.0,12.52,12.53,12.51,12.53,127200.0
2014-08-22 13:00:00,12.53,12.53,12.52,12.53,58900.0,12.53,12.53,12.52,12.53,58900.0
2014-08-22 13:10:00,12.53,12.53,12.52,12.52,41400.0,12.53,12.53,12.52,12.52,41400.0
2014-08-22 13:20:00,12.52,12.53,12.51,12.52,141400.0,12.52,12.53,12.51,12.52,141400.0
2014-08-22 13:30:00,12.51,12.52,12.49,12.5,107600.0,12.51,12.52,12.49,12.5,107600.0
2014-08-22 13:40:00,12.49,12.5,12.49,12.5,80000.0,12.49,12.5,12.49,12.5,80000.0
2014-08-22 13:50:00,12.5,12.5,12.48,12.49,112500.0,12.5,12.5,12.48,12.49,112500.0
2014-08-22 14:00:00,12.49,12.49,12.47,12.47,62900.0,12.49,12.49,12.47,12.47,62900.0
2014-08-22 14:10:00,12.47,12.48,12.46,12.46,150900.0,12.47,12.48,12.46,12.46,150900.0
2014-08-22 14:20:00,12.46,12.48,12.46,12.48,127200.0,12.46,12.48,12.46,12.48,127200.0
2014-08-22 14:30:00,12.48,12.48,12.46,12.46,191100.0,12.48,12.48,12.46,12.46,191100.0
2014-08-22 14:40:00,12.46,12.48,12.46,12.48,74700.0,12.46,12.48,12.46,12.48,74700.0
2014-08-22 14:50:00,12.48,12.51,12.48,12.49,327800.0,12.48,12.51,12.48,12.49,327800.0
2014-08-22 15:00:00,12.49,12.5,12.48,12.5,165300.0,12.49,12.5,12.48,12.5,165300.0
2014-08-22 15:10:00,12.5,12.5,12.49,12.49,54600.0,12.5,12.5,12.49,12.49,54600.0
2014-08-22 15:20:00,12.5,12.5,12.48,12.49,173400.0,12.5,12.5,12.48,12.49,173400.0
2014-08-22 15:30:00,12.5,12.52,12.49,12.49,383800.0,12.5,12.52,12.49,12.49,383800.0
2014-08-22 15:40:00,12.49,12.5,12.45,12.48,341600.0,12.49,12.5,12.45,12.48,341600.0
2014-08-22 15:50:00,12.48,12.49,12.47,12.49,572300.0,12.48,12.49,12.47,12.49,572300.0
2014-08-25 09:30:00,12.55,12.56,12.49,12.5,286500.0,12.55,12.56,12.49,12.5,286500.0
2014-08-25 09:40:00,12.5,12.5,12.47,12.49,396300.0,12.5,12.5,12.47,12.49,396300.0
2014-08-25 09:50:00,12.49,12.5,12.48,12.5,221900.0,12.49,12.5,12.48,12.5,221900.0
2014-08-25 10:00:00,12.49,12.5,12.47,12.49,476000.0,12.49,12.5,12.47,12.49,476000.0
2014-08-25 10:10:00,12.5,12.56,12.48,12.54,514600.0,12.5,12.56,12.48,12.54,514600.0
2014-08-25 10:20:00,12.54,12.56,12.53,12.55,199500.0,12.54,12.56,12.53,12.55,199500.0
2014-08-25 10:30:00,12.55,12.58,12.55,12.57,196600.0,12.55,12.58,12.55,12.57,196600.0
2014-08-25 10:40:00,12.57,12.58,12.56,12.58,144600.0,12.57,12.58,12.56,12.58,144600.0
2014-08-25 10:50:00,12.58,12.59,12.56,12.56,51800.0,12.58,12.59,12.56,12.56,51800.0
2014-08-25 11:00:00,12.56,12.57,12.52,12.52,150200.0,12.56,12.57,12.52,12.52,150200.0
2014-08-25 11:10:00,12.52,12.52,12.48,12.51,312200.0,12.52,12.52,12.48,12.51,312200.0
2014-08-25 11:20:00,12.5,12.53,12.5,12.53,36200.0,12.5,12.53,12.5,12.53,36200.0
2014-08-25 11:30:00,12.53,12.54,12.52,12.53,54900.0,12.53,12.54,12.52,12.53,54900.0
2014-08-25 11:40:00,12.53,12.53,12.52,12.53,15900.0,12.53,12.53,12.52,12.53,15900.0
2014-08-25 11:50:00,12.52,12.54,12.51,12.52,123300.0,12.52,12.54,12.51,12.52,123300.0
2014-08-25 12:00:00,12.52,12.53,12.51,12.52,155800.0,12.52,12.53,12.51,12.52,155800.0
2014-08-25 12:10:00,12.52,12.52,12.51,12.52,24800.0,12.52,12.52,12.51,12.52,24800.0
2014-08-25 12:20:00,12.52,12.52,12.48,12.48,85700.0,12.52,12.52,12.48,12.48,85700.0
2014-08-25 12:30:00,12.48,12.5,12.47,12.48,61200.0,12.48,12.5,12.47,12.48,61200.0
2014-08-25 12:40:00,12.48,12.48,12.47,12.48,21600.0,12.48,12.48,12.47,12.48,21600.0
2014-08-25 12:50:00,12.48,12.48,12.46,12.46,36200.0,12.48,12.48,12.46,12.46,36200.0
2014-08-25 13:00:00,12.47,12.47,12.46,12.46,15700.0,12.47,12.47,12.46,12.46,15700.0
2014-08-25 13:10:00,12.47,12.48,12.46,12.48,34000.0,12.47,12.48,12.46,12.48,34000.0
2014-08-25 13:20:00,12.48,12.48,12.47,12.48,23400.0,12.48,12.48,12.47,12.48,23400.0
2014-08-25 13:30:00,12.48,12.48,12.47,12.48,20000.0,12.48,12.48,12.47,12.48,20000.0
2014-08-25 13:40:00,12.48,12.49,12.47,12.48,82900.0,12.48,12.49,12.47,12.48,82900.0
2014-08-25 13:50:00,12.48,12.48,12.47,12.48,64500.0,12.48,12.48,12.47,12.48,64500.0
2014-08-25 14:00:00,12.48,12.48,12.47,12.48,41200.0,12.48,12.48,12.47,12.48,41200.0
2014-08-25 14:10:00,12.47,12.48,12.46,12.46,64200.0,12.47,12.48,12.46,12.46,64200.0
2014-08-25 14:20:00,12.46,12.47,12.43,12.43,126600.0,12.46,12.47,12.43,12.43,126600.0
2014-08-25 14:30:00,12.43,12.43,12.42,12.42,37000.0,12.43,12.43,12.42,12.42,37000.0
2014-08-25 14:40:00,12.43,12.43,12.42,12.43,24200.0,12.43,12.43,12.42,12.43,24200.0
2014-08-25 14:50:00,12.43,12.45,12.42,12.45,90300.0,12.43,12.45,12.42,12.45,90300.0
2014-08-25 15:00:00,12.45,12.45,12.44,12.45,20900.0,12.45,12.45,12.44,12.45,20900.0
2014-08-25 15:10:00,12.45,12.46,12.43,12.44,158600.0,12.45,12.46,12.43,12.44,158600.0
2014-08-25 15:20:00,12.45,12.45,12.44,12.45,25100.0,12.45,12.45,12.44,12.45,25100.0
2014-08-25 15:30:00,12.45,12.48,12.45,12.47,145800.0,12.45,12.48,12.45,12.47,145800.0
2014-08-25 15:40:00,12.47,12.47,12.45,12.46,313400.0,12.47,12.47,12.45,12.46,313400.0
2014-08-25 15:50:00,12.46,12.46,12.44,12.45,442000.0,12.46,12.46,12.44,12.45,442000.0
2014-08-26 09:30:00,12.5,12.55,12.47,12.51,164600.0,12.5,12.55,12.47,12.51,164600.0
2014-08-26 09:40:00,12.5,12.5,12.43,12.44,782200.0,12.5,12.5,12.43,12.44,782200.0
2014-08-26 09:50:00,12.45,12.45,12.36,12.37,332800.0,12.45,12.45,12.36,12.37,332800.0
2014-08-26 10:00:00,12.37,12.41,12.36,12.38,349700.0,12.37,12.41,12.36,12.38,349700.0
2014-08-26 10:10:00,12.38,12.41,12.37,12.4,107300.0,12.38,12.41,12.37,12.4,107300.0
2014-08-26 10:20:00,12.4,12.4,12.37,12.4,130200.0,12.4,12.4,12.37,12.4,130200.0
2014-08-26 10:30:00,12.4,12.4,12.38,12.38,220900.0,12.4,12.4,12.38,12.38,220900.0
2014-08-26 10:40:00,12.39,12.43,12.38,12.41,376500.0,12.39,12.43,12.38,12.41,376500.0
2014-08-26 10:50:00,12.4,12.41,12.39,12.4,78900.0,12.4,12.41,12.39,12.4,78900.0
2014-08-26 11:00:00,12.39,12.4,12.39,12.4,47500.0,12.39,12.4,12.39,12.4,47500.0
2014-08-26 11:10:00,12.39,12.41,12.39,12.4,261700.0,12.39,12.41,12.39,12.4,261700.0
2014-08-26 11:20:00,12.41,12.41,12.4,12.41,29400.0,12.41,12.41,12.4,12.41,29400.0
2014-08-26 11:30:00,12.41,12.41,12.39,12.39,92100.0,12.41,12.41,12.39,12.39,92100.0
2014-08-26 11:40:00,12.39,12.4,12.39,12.4,144600.0,12.39,12.4,12.39,12.4,144600.0
2014-08-26 11:50:00,12.4,12.41,12.39,12.39,247000.0,12.4,12.41,12.39,12.39,247000.0
2014-08-26 12:00:00,12.39,12.42,12.39,12.41,315500.0,12.39,12.42,12.39,12.41,315500.0
2014-08-26 12:10:00,12.41,12.41,12.4,12.41,186200.0,12.41,12.41,12.4,12.41,186200.0
2014-08-26 12:20:00,12.41,12.41,12.4,12.41,21800.0,12.41,12.41,12.4,12.41,21800.0
2014-08-26 12:30:00,12.41,12.41,12.4,12.41,35200.0,12.41,12.41,12.4,12.41,35200.0
2014-08-26 12:40:00,12.41,12.41,12.4,12.41,108800.0,12.41,12.41,12.4,12.41,108800.0
2014-08-26 12:50:00,12.41,12.42,12.4,12.41,106900.0,12.41,12.42,12.4,12.41,106900.0
2014-08-26 13:00:00,12.41,12.41,12.4,12.41,32700.0,12.41,12.41,12.4,12.41,32700.0
2014-08-26 13:10:00,12.41,12.41,12.4,12.41,31800.0,12.41,12.41,12.4,12.41,31800.0
2014-08-26 13:20:00,12.41,12.42,12.41,12.42,34700.0,12.41,12.42,12.41,12.42,34700.0
2014-08-26 13:30:00,12.42,12.42,12.4,12.41,172900.0,12.42,12.42,12.4,12.41,172900.0
2014-08-26 13:40:00,12.41,12.41,12.39,12.4,282400.0,12.41,12.41,12.39,12.4,282400.0
2014-08-26 13:50:00,12.4,12.41,12.39,12.4,56700.0,12.4,12.41,12.39,12.4,56700.0
2014-08-26 14:00:00,12.41,12.43,12.4,12.43,42000.0,12.41,12.43,12.4,12.43,42000.0
2014-08-26 14:10:00,12.43,12.44,12.42,12.43,99500.0,12.43,12.44,12.42,12.43,99500.0
2014-08-26 14:20:00,12.43,12.43,12.42,12.43,28400.0,12.43,12.43,12.42,12.43,28400.0
2014-08-26 14:30:00,12.43,12.43,12.42,12.43,16900.0,12.43,12.43,12.42,12.43,16900.0
2014-08-26 14:40:00,12.43,12.44,12.42,12.44,35700.0,12.43,12.44,12.42,12.44,35700.0
2014-08-26 14:50:00,12.44,12.45,12.43,12.44,159100.0,12.44,12.45,12.43,12.44,159100.0
2014-08-26 15:00:00,12.44,12.44,12.43,12.44,23400.0,12.44,12.44,12.43,12.44,23400.0
2014-08-26 15:10:00,12.44,12.44,12.43,12.44,24800.0,12.44,12.44,12.43,12.44,24800.0
2014-08-26 15:20:00,12.44,12.45,12.43,12.45,180000.0,12.44,12.45,12.43,12.45,180000.0
2014-08-26 15:30:00,12.45,12.45,12.43,12.45,391900.0,12.45,12.45,12.43,12.45,391900.0
2014-08-26 15:40:00,12.45,12.45,12.43,12.44,279200.0,12.45,12.45,12.43,12.44,279200.0
2014-08-26 15:50:00,12.44,12.45,12.43,12.44,531200.0,12.44,12.45,12.43,12.44,531200.0
2014-08-27 09:30:00,12.44,12.45,12.39,12.44,89700.0,12.44,12.45,12.39,12.44,89700.0
2014-08-27 09:40:00,12.45,12.47,12.42,12.43,150100.0,12.45,12.47,12.42,12.43,150100.0
2014-08-27 09:50:00,12.44,12.46,12.43,12.43,54400.0,12.44,12.46,12.43,12.43,54400.0
2014-08-27 10:00:00,12.43,12.46,12.41,12.45,407400.0,12.43,12.46,12.41,12.45,407400.0
2014-08-27 10:10:00,12.46,12.46,12.43,12.45,97600.0,12.46,12.46,12.43,12.45,97600.0
2014-08-27 10:20:00,12.45,12.45,12.43,12.45,150500.0,12.45,12.45,12.43,12.45,150500.0
2014-08-27 10:30:00,12.44,12.45,12.38,12.42,630900.0,12.44,12.45,12.38,12.42,630900.0
2014-08-27 10:40:00,12.42,12.42,12.4,12.42,239700.0,12.42,12.42,12.4,12.42,239700.0
2014-08-27 10:50:00,12.42,12.44,12.4,12.42,288200.0,12.42,12.44,12.4,12.42,288200.0
2014-08-27 11:00:00,12.42,12.42,12.41,12.42,17700.0,12.42,12.42,12.41,12.42,17700.0
2014-08-27 11:10:00,12.42,12.43,12.42,12.43,53300.0,12.42,12.43,12.42,12.43,53300.0
2014-08-27 11:20:00,12.43,12.44,12.42,12.44,35100.0,12.43,12.44,12.42,12.44,35100.0
2014-08-27 11:30:00,12.44,12.44,12.42,12.43,134300.0,12.44,12.44,12.42,12.43,134300.0
2014-08-27 11:40:00,12.43,12.43,12.42,12.43,15500.0,12.43,12.43,12.42,12.43,15500.0
2014-08-27 11:50:00,12.43,12.43,12.42,12.43,19000.0,12.43,12.43,12.42,12.43,19000.0
2014-08-27 12:00:00,12.43,12.43,12.41,12.42,57900.0,12.43,12.43,12.41,12.42,57900.0
2014-08-27 12:10:00,12.41,12.42,12.41,12.42,23700.0,12.41,12.42,12.41,12.42,23700.0
2014-08-27 12:20:00,12.42,12.42,12.41,12.42,12300.0,12.42,12.42,12.41,12.42,12300.0
2014-08-27 12:30:00,12.42,12.42,12.4,12.41,162400.0,12.42,12.42,12.4,12.41,162400.0
2014-08-27 12:40:00,12.41,12.41,12.4,12.41,46000.0,12.41,12.41,12.4,12.41,46000.0
2014-08-27 12:50:00,12.4,12.41,12.4,12.41,21800.0,12.4,12.41,12.4,12.41,21800.0
2014-08-27 13:00:00,12.41,12.41,12.4,12.41,313700.0,12.41,12.41,12.4,12.41,313700.0
2014-08-27 13:10:00,12.41,12.41,12.39,12.39,187000.0,12.41,12.41,12.39,12.39,187000.0
2014-08-27 13:20:00,12.39,12.4,12.39,12.39,10600.0,12.39,12.4,12.39,12.39,10600.0
2014-08-27 13:30:00,12.4,12.41,12.39,12.41,45700.0,12.4,12.41,12.39,12.41,45700.0
2014-08-27 13:40:00,12.41,12.41,12.39,12.4,358000.0,12.41,12.41,12.39,12.4,358000.0
2014-08-27 13:50:00,12.4,12.4,12.39,12.4,25000.0,12.4,12.4,12.39,12.4,25000.0
2014-08-27 14:00:00,12.4,12.4,12.39,12.4,22100.0,12.4,12.4,12.39,12.4,22100.0
2014-08-27 14:10:00,12.4,12.41,12.4,12.41,48900.0,12.4,12.41,12.4,12.41,48900.0
2014-08-27 14:20:00,12.41,12.41,12.4,12.41,23900.0,12.41,12.41,12.4,12.41,23900.0
2014-08-27 14:30:00,12.41,12.41,12.4,12.4,34800.0,12.41,12.41,12.4,12.4,34800.0
2014-08-27 14:40:00,12.4,12.41,12.39,12.4,92900.0,12.4,12.41,12.39,12.4,92900.0
2014-08-27 14:50:00,12.4,12.4,12.37,12.38,104300.0,12.4,12.4,12.37,12.38,104300.0
2014-08-27 15:00:00,12.38,12.38,12.37,12.38,46400.0,12.38,12.38,12.37,12.38,46400.0
2014-08-27 15:10:00,12.38,12.38,12.37,12.38,65000.0,12.38,12.38,12.37,12.38,65000.0
2014-08-27 15:20:00,12.38,12.39,12.37,12.39,105600.0,12.38,12.39,12.37,12.39,105600.0
2014-08-27 15:30:00,12.38,12.39,12.38,12.39,69300.0,12.38,12.39,12.38,12.39,69300.0
2014-08-27 15:40:00,12.38,12.39,12.38,12.39,123400.0,12.38,12.39,12.38,12.39,123400.0
2014-08-27 15:50:00,12.39,12.39,12.38,12.38,619800.0,12.39,12.39,12.38,12.38,619800.0
2014-08-28 09:30:00,12.28,12.32,12.25,12.26,304200.0,12.28,12.32,12.25,12.26,304200.0
2014-08-28 09:40:00,12.26,12.35,12.26,12.33,248100.0,12.26,12.35,12.26,12.33,248100.0
2014-08-28 09:50:00,12.34,12.39,12.34,12.37,147700.0,12.34,12.39,12.34,12.37,147700.0
2014-08-28 10:00:00,12.37,12.38,12.36,12.37,82300.0,12.37,12.38,12.36,12.37,82300.0
2014-08-28 10:10:00,12.37,12.38,12.35,12.36,81000.0,12.37,12.38,12.35,12.36,81000.0
2014-08-28 10:20:00,12.36,12.38,12.35,12.38,43400.0,12.36,12.38,12.35,12.38,43400.0
2014-08-28 10:30:00,12.38,12.38,12.34,12.34,144000.0,12.38,12.38,12.34,12.34,144000.0
2014-08-28 10:40:00,12.34,12.39,12.34,12.39,127900.0,12.34,12.39,12.34,12.39,127900.0
2014-08-28 10:50:00,12.39,12.39,12.37,12.39,71100.0,12.39,12.39,12.37,12.39,71100.0
2014-08-28 11:00:00,12.39,12.39,12.36,12.39,142900.0,12.39,12.39,12.36,12.39,142900.0
2014-08-28 11:10:00,12.38,12.4,12.37,12.37,89100.0,12.38,12.4,12.37,12.37,89100.0
2014-08-28 11:20:00,12.37,12.39,12.37,12.39,196200.0,12.37,12.39,12.37,12.39,196200.0
2014-08-28 11:30:00,12.38,12.39,12.38,12.38,16100.0,12.38,12.39,12.38,12.38,16100.0
2014-08-28 11:40:00,12.39,12.39,12.36,12.37,71300.0,12.39,12.39,12.36,12.37,71300.0
2014-08-28 11:50:00,12.37,12.37,12.36,12.37,18000.0,12.37,12.37,12.36,12.37,18000.0
2014-08-28 12:00:00,12.37,12.37,12.35,12.36,60900.0,12.37,12.37,12.35,12.36,60900.0
2014-08-28 12:10:00,12.35,12.39,12.35,12.38,89000.0,12.35,12.39,12.35,12.38,89000.0
2014-08-28 12:20:00,12.38,12.39,12.37,12.37,53300.0,12.38,12.39,12.37,12.37,53300.0
2014-08-28 12:30:00,12.38,12.38,12.37,12.38,9800.0,12.38,12.38,12.37,12.38,9800.0
2014-08-28 12:40:00,12.38,12.41,12.38,12.4,355700.0,12.38,12.41,12.38,12.4,355700.0
2014-08-28 12:50:00,12.4,12.4,12.38,12.39,136500.0,12.4,12.4,12.38,12.39,136500.0
2014-08-28 13:00:00,12.38,12.39,12.38,12.39,17700.0,12.38,12.39,12.38,12.39,17700.0
2014-08-28 13:10:00,12.39,12.39,12.37,12.38,88900.0,12.39,12.39,12.37,12.38,88900.0
2014-08-28 13:20:00,12.38,12.38,12.37,12.37,55200.0,12.38,12.38,12.37,12.37,55200.0
2014-08-28 13:30:00,12.38,12.38,12.36,12.37,99800.0,12.38,12.38,12.36,12.37,99800.0
2014-08-28 13:40:00,12.36,12.39,12.36,12.39,96000.0,12.36,12.39,12.36,12.39,96000.0
2014-08-28 13:50:00,12.38,12.39,12.38,12.39,39000.0,12.38,12.39,12.38,12.39,39000.0
2014-08-28 14:00:00,12.39,12.39,12.38,12.38,51800.0,12.39,12.39,12.38,12.38,51800.0
2014-08-28 14:10:00,12.39,12.39,12.38,12.39,55800.0,12.39,12.39,12.38,12.39,55800.0
2014-08-28 14:20:00,12.38,12.39,12.38,12.39,128900.0,12.38,12.39,12.38,12.39,128900.0
2014-08-28 14:30:00,12.38,12.39,12.38,12.39,83900.0,12.38,12.39,12.38,12.39,83900.0
2014-08-28 14:40:00,12.39,12.4,12.38,12.4,123000.0,12.39,12.4,12.38,12.4,123000.0
2014-08-28 14:50:00,12.4,12.4,12.39,12.4,77500.0,12.4,12.4,12.39,12.4,77500.0
2014-08-28 15:00:00,12.4,12.4,12.39,12.4,51500.0,12.4,12.4,12.39,12.4,51500.0
2014-08-28 15:10:00,12.4,12.4,12.38,12.39,258100.0,12.4,12.4,12.38,12.39,258100.0
2014-08-28 15:20:00,12.39,12.4,12.38,12.4,58900.0,12.39,12.4,12.38,12.4,58900.0
2014-08-28 15:30:00,12.39,12.4,12.38,12.38,235900.0,12.39,12.4,12.38,12.38,235900.0
2014-08-28 15:40:00,12.38,12.38,12.35,12.36,298200.0,12.38,12.38,12.35,12.36,298200.0
2014-08-28 15:50:00,12.36,12.36,12.33,12.36,657200.0,12.36,12.36,12.33,12.36,657200.0
2014-08-29 09:30:00,12.43,12.54,12.38,12.5,386000.0,12.43,12.54,12.38,12.5,386000.0
2014-08-29 09:40:00,12.51,12.54,12.5,12.51,155100.0,12.51,12.54,12.5,12.51,155100.0
2014-08-29 09:50:00,12.51,12.52,12.5,12.51,159000.0,12.51,12.52,12.5,12.51,159000.0
2014-08-29 10:00:00,12.51,12.52,12.48,12.5,208300.0,12.51,12.52,12.48,12.5,208300.0
2014-08-29 10:10:00,12.5,12.51,12.48,12.51,129800.0,12.5,12.51,12.48,12.51,129800.0
2014-08-29 10:20:00,12.51,12.52,12.5,12.52,80300.0,12.51,12.52,12.5,12.52,80300.0
2014-08-29 10:30:00,12.51,12.54,12.51,12.54,148000.0,12.51,12.54,12.51,12.54,148000.0
2014-08-29 10:40:00,12.53,12.58,12.53,12.58,164900.0,12.53,12.58,12.53,12.58,164900.0
2014-08-29 10:50:00,12.58,12.61,12.57,12.6,150200.0,12.58,12.61,12.57,12.6,150200.0
2014-08-29 11:00:00,12.61,12.63,12.6,12.62,366800.0,12.61,12.63,12.6,12.62,366800.0
2014-08-29 11:10:00,12.61,12.62,12.6,12.62,88200.0,12.61,12.62,12.6,12.62,88200.0
2014-08-29 11:20:00,12.62,12.64,12.61,12.64,58900.0,12.62,12.64,12.61,12.64,58900.0
2014-08-29 11:30:00,12.63,12.64,12.63,12.63,68600.0,12.63,12.64,12.63,12.63,68600.0
2014-08-29 11:40:00,12.63,12.68,12.63,12.68,227400.0,12.63,12.68,12.63,12.68,227400.0
2014-08-29 11:50:00,12.68,12.68,12.67,12.68,68600.0,12.68,12.68,12.67,12.68,68600.0
2014-08-29 12:00:00,12.68,12.68,12.67,12.68,72300.0,12.68,12.68,12.67,12.68,72300.0
2014-08-29 12:10:00,12.68,12.68,12.67,12.67,91100.0,12.68,12.68,12.67,12.67,91100.0
2014-08-29 12:20:00,12.68,12.68,12.67,12.68,45200.0,12.68,12.68,12.67,12.68,45200.0
2014-08-29 12:30:00,12.68,12.68,12.67,12.67,97000.0,12.68,12.68,12.67,12.67,97000.0
2014-08-29 12:40:00,12.68,12.68,12.67,12.67,77500.0,12.68,12.68,12.67,12.67,77500.0
2014-08-29 12:50:00,12.67,12.7,12.67,12.7,307400.0,12.67,12.7,12.67,12.7,307400.0
2014-08-29 13:00:00,12.69,12.72,12.69,12.71,238600.0,12.69,12.72,12.69,12.71,238600.0
2014-08-29 13:10:00,12.71,12.74,12.71,12.73,246500.0,12.71,12.74,12.71,12.73,246500.0
2014-08-29 13:20:00,12.72,12.72,12.71,12.71,178100.0,12.72,12.72,12.71,12.71,178100.0
2014-08-29 13:30:00,12.71,12.72,12.7,12.71,439100.0,12.71,12.72,12.7,12.71,439100.0
2014-08-29 13:40:00,12.71,12.72,12.7,12.71,206600.0,12.71,12.72,12.7,12.71,206600.0
2014-08-29 13:50:00,12.71,12.72,12.71,12.72,106600.0,12.71,12.72,12.71,12.72,106600.0
2014-08-29 14:00:00,12.71,12.71,12.69,12.7,228700.0,12.71,12.71,12.69,12.7,228700.0
2014-08-29 14:10:00,12.7,12.7,12.68,12.68,246700.0,12.7,12.7,12.68,12.68,246700.0
2014-08-29 14:20:00,12.68,12.7,12.68,12.7,185200.0,12.68,12.7,12.68,12.7,185200.0
2014-08-29 14:30:00,12.7,12.7,12.69,12.7,125400.0,12.7,12.7,12.69,12.7,125400.0
2014-08-29 14:40:00,12.7,12.7,12.69,12.69,83800.0,12.7,12.7,12.69,12.69,83800.0
2014-08-29 14:50:00,12.69,12.7,12.68,12.69,289200.0,12.69,12.7,12.68,12.69,289200.0
2014-08-29 15:00:00,12.69,12.7,12.66,12.66,225800.0,12.69,12.7,12.66,12.66,225800.0
2014-08-29 15:10:00,12.66,12.67,12.62,12.62,278100.0,12.66,12.67,12.62,12.62,278100.0
2014-08-29 15:20:00,12.62,12.63,12.59,12.6,594600.0,12.62,12.63,12.59,12.6,594600.0
2014-08-29 15:30:00,12.6,12.65,12.6,12.64,322900.0,12.6,12.65,12.6,12.64,322900.0
2014-08-29 15:40:00,12.64,12.68,12.64,12.67,460600.0,12.64,12.68,12.64,12.67,460600.0
2014-08-29 15:50:00,12.67,12.68,12.67,12.67,566000.0,12.67,12.68,12.67,12.67,566000.0
2014-09-02 09:30:00,12.69,12.7,12.6,12.6,211700.0,12.69,12.7,12.6,12.6,211700.0
2014-09-02 09:40:00,12.6,12.62,12.55,12.59,187200.0,12.6,12.62,12.55,12.59,187200.0
2014-09-02 09:50:00,12.6,12.6,12.52,12.55,250700.0,12.6,12.6,12.52,12.55,250700.0
2014-09-02 10:00:00,12.55,12.59,12.55,12.59,187700.0,12.55,12.59,12.55,12.59,187700.0
2014-09-02 10:10:00,12.59,12.6,12.54,12.54,222900.0,12.59,12.6,12.54,12.54,222900.0
2014-09-02 10:20:00,12.54,12.56,12.52,12.53,406400.0,12.54,12.56,12.52,12.53,406400.0
2014-09-02 10:30:00,12.53,12.55,12.51,12.55,204200.0,12.53,12.55,12.51,12.55,204200.0
2014-09-02 10:40:00,12.55,12.58,12.54,12.57,250500.0,12.55,12.58,12.54,12.57,250500.0
2014-09-02 10:50:00,12.58,12.65,12.56,12.65,224900.0,12.58,12.65,12.56,12.65,224900.0
2014-09-02 11:00:00,12.65,12.65,12.62,12.63,250700.0,12.65,12.65,12.62,12.63,250700.0
2014-09-02 11:10:00,12.63,12.63,12.6,12.62,191300.0,12.63,12.63,12.6,12.62,191300.0
2014-09-02 11:20:00,12.62,12.66,12.61,12.65,601300.0,12.62,12.66,12.61,12.65,601300.0
2014-09-02 11:30:00,12.64,12.66,12.64,12.66,85800.0,12.64,12.66,12.64,12.66,85800.0
2014-09-02 11:40:00,12.66,12.67,12.65,12.67,81700.0,12.66,12.67,12.65,12.67,81700.0
2014-09-02 11:50:00,12.67,12.67,12.65,12.65,117900.0,12.67,12.67,12.65,12.65,117900.0
2014-09-02 12:00:00,12.66,12.66,12.59,12.6,317900.0,12.66,12.66,12.59,12.6,317900.0
2014-09-02 12:10:00,12.6,12.61,12.59,12.61,73300.0,12.6,12.61,12.59,12.61,73300.0
2014-09-02 12:20:00,12.61,12.61,12.6,12.61,58400.0,12.61,12.61,12.6,12.61,58400.0
2014-09-02 12:30:00,12.61,12.61,12.58,12.58,137700.0,12.61,12.61,12.58,12.58,137700.0
2014-09-02 12:40:00,12.59,12.6,12.58,12.6,118300.0,12.59,12.6,12.58,12.6,118300.0
2014-09-02 12:50:00,12.6,12.6,12.59,12.6,32300.0,12.6,12.6,12.59,12.6,32300.0
2014-09-02 13:00:00,12.6,12.61,12.59,12.61,82600.0,12.6,12.61,12.59,12.61,82600.0
2014-09-02 13:10:00,12.61,12.61,12.59,12.6,92000.0,12.61,12.61,12.59,12.6,92000.0
2014-09-02 13:20:00,12.6,12.6,12.58,12.59,75900.0,12.6,12.6,12.58,12.59,75900.0
2014-09-02 13:30:00,12.59,12.59,12.58,12.59,29300.0,12.59,12.59,12.58,12.59,29300.0
2014-09-02 13:40:00,12.59,12.59,12.58,12.59,21400.0,12.59,12.59,12.58,12.59,21400.0
2014-09-02 13:50:00,12.59,12.61,12.58,12.61,122900.0,12.59,12.61,12.58,12.61,122900.0
2014-09-02 14:00:00,12.61,12.62,12.6,12.62,104700.0,12.61,12.62,12.6,12.62,104700.0
2014-09-02 14:10:00,12.61,12.62,12.59,12.59,146400.0,12.61,12.62,12.59,12.59,146400.0
2014-09-02 14:20:00,12.59,12.6,12.59,12.6,46200.0,12.59,12.6,12.59,12.6,46200.0
2014-09-02 14:30:00,12.6,12.6,12.59,12.6,62900.0,12.6,12.6,12.59,12.6,62900.0
2014-09-02 14:40:00,12.6,12.61,12.59,12.6,53300.0,12.6,12.61,12.59,12.6,53300.0
2014-09-02 14:50:00,12.61,12.63,12.61,12.62,182000.0,12.61,12.63,12.61,12.62,182000.0
2014-09-02 15:00:00,12.61,12.62,12.6,12.61,107300.0,12.61,12.62,12.6,12.61,107300.0
2014-09-02 15:10:00,12.61,12.61,12.6,12.6,45000.0,12.61,12.61,12.6,12.6,45000.0
2014-09-02 15:20:00,12.6,12.61,12.59,12.6,159600.0,12.6,12.61,12.59,12.6,159600.0
2014-09-02 15:30:00,12.59,12.61,12.59,12.61,126400.0,12.59,12.61,12.59,12.61,126400.0
2014-09-02 15:40:00,12.61,12.61,12.59,12.6,216900.0,12.61,12.61,12.59,12.6,216900.0
2014-09-02 15:50:00,12.6,12.6,12.59,12.59,278300.0,12.6,12.6,12.59,12.59,278300.0
2014-09-03 09:30:00,12.63,12.67,12.61,12.65,138000.0,12.63,12.67,12.61,12.65,138000.0
2014-09-03 09:40:00,12.64,12.67,12.64,12.65,128300.0,12.64,12.67,12.64,12.65,128300.0
2014-09-03 09:50:00,12.65,12.65,12.61,12.62,134500.0,12.65,12.65,12.61,12.62,134500.0
2014-09-03 10:00:00,12.63,12.67,12.62,12.67,169900.0,12.63,12.67,12.62,12.67,169900.0
2014-09-03 10:10:00,12.67,12.67,12.64,12.64,88200.0,12.67,12.67,12.64,12.64,88200.0
2014-09-03 10:20:00,12.65,12.65,12.6,12.63,120900.0,12.65,12.65,12.6,12.63,120900.0
2014-09-03 10:30:00,12.63,12.66,12.63,12.63,147500.0,12.63,12.66,12.63,12.63,147500.0
2014-09-03 10:40:00,12.63,12.64,12.6,12.62,199800.0,12.63,12.64,12.6,12.62,199800.0
2014-09-03 10:50:00,12.62,12.62,12.6,12.61,99500.0,12.62,12.62,12.6,12.61,99500.0
2014-09-03 11:00:00,12.61,12.61,12.6,12.61,180600.0,12.61,12.61,12.6,12.61,180600.0
2014-09-03 11:10:00,12.61,12.61,12.6,12.61,46400.0,12.61,12.61,12.6,12.61,46400.0
2014-09-03 11:20:00,12.61,12.61,12.56,12.59,435000.0,12.61,12.61,12.56,12.59,435000.0
2014-09-03 11:30:00,12.58,12.59,12.57,12.58,120900.0,12.58,12.59,12.57,12.58,120900.0
2014-09-03 11:40:00,12.59,12.59,12.54,12.54,207000.0,12.59,12.59,12.54,12.54,207000.0
2014-09-03 11:50:00,12.54,12.55,12.54,12.54,52300.0,12.54,12.55,12.54,12.54,52300.0
2014-09-03 12:00:00,12.53,12.54,12.52,12.52,48400.0,12.53,12.54,12.52,12.52,48400.0
2014-09-03 12:10:00,12.53,12.54,12.52,12.53,70600.0,12.53,12.54,12.52,12.53,70600.0
2014-09-03 12:20:00,12.54,12.55,12.53,12.55,52100.0,12.54,12.55,12.53,12.55,52100.0
2014-09-03 12:30:00,12.55,12.55,12.54,12.55,40100.0,12.55,12.55,12.54,12.55,40100.0
2014-09-03 12:40:00,12.55,12.56,12.55,12.56,53000.0,12.55,12.56,12.55,12.56,53000.0
2014-09-03 12:50:00,12.56,12.56,12.55,12.56,38200.0,12.56,12.56,12.55,12.56,38200.0
2014-09-03 13:00:00,12.56,12.56,12.55,12.55,32300.0,12.56,12.56,12.55,12.55,32300.0
2014-09-03 13:10:00,12.56,12.57,12.55,12.56,87800.0,12.56,12.57,12.55,12.56,87800.0
2014-09-03 13:20:00,12.57,12.58,12.56,12.58,51000.0,12.57,12.58,12.56,12.58,51000.0
2014-09-03 13:30:00,12.58,12.6,12.57,12.57,238600.0,12.58,12.6,12.57,12.57,238600.0
2014-09-03 13:40:00,12.57,12.58,12.53,12.53,426400.0,12.57,12.58,12.53,12.53,426400.0
2014-09-03 13:50:00,12.54,12.54,12.51,12.53,96400.0,12.54,12.54,12.51,12.53,96400.0
2014-09-03 14:00:00,12.52,12.53,12.51,12.52,135500.0,12.52,12.53,12.51,12.52,135500.0
2014-09-03 14:10:00,12.52,12.53,12.51,12.53,135700.0,12.52,12.53,12.51,12.53,135700.0
2014-09-03 14:20:00,12.52,12.53,12.46,12.47,316600.0,12.52,12.53,12.46,12.47,316600.0
2014-09-03 14:30:00,12.48,12.48,12.46,12.48,394900.0,12.48,12.48,12.46,12.48,394900.0
2014-09-03 14:40:00,12.47,12.48,12.47,12.48,63700.0,12.47,12.48,12.47,12.48,63700.0
2014-09-03 14:50:00,12.48,12.48,12.47,12.48,76100.0,12.48,12.48,12.47,12.48,76100.0
2014-09-03 15:00:00,12.47,12.48,12.45,12.46,178800.0,12.47,12.48,12.45,12.46,178800.0
2014-09-03 15:10:00,12.45,12.48,12.45,12.48,165400.0,12.45,12.48,12.45,12.48,165400.0
2014-09-03 15:20:00,12.48,12.48,12.47,12.48,86800.0,12.48,12.48,12.47,12.48,86800.0
2014-09-03 15:30:00,12.48,12.48,12.46,12.46,246000.0,12.48,12.48,12.46,12.46,246000.0
2014-09-03 15:40:00,12.46,12.47,12.42,12.43,540400.0,12.46,12.47,12.42,12.43,540400.0
2014-09-03 15:50:00,12.44,12.45,12.43,12.44,470100.0,12.44,12.45,12.43,12.44,470100.0
2014-09-04 09:30:00,12.45,12.53,12.4,12.49,550400.0,12.45,12.53,12.4,12.49,550400.0
2014-09-04 09:40:00,12.49,12.5,12.42,12.42,256000.0,12.49,12.5,12.42,12.42,256000.0
2014-09-04 09:50:00,12.42,12.44,12.4,12.4,566000.0,12.42,12.44,12.4,12.4,566000.0
2014-09-04 10:00:00,12.4,12.43,12.37,12.43,331700.0,12.4,12.43,12.37,12.43,331700.0
2014-09-04 10:10:00,12.43,12.48,12.43,12.43,178200.0,12.43,12.48,12.43,12.43,178200.0
2014-09-04 10:20:00,12.43,12.43,12.36,12.37,657400.0,12.43,12.43,12.36,12.37,657400.0
2014-09-04 10:30:00,12.37,12.43,12.37,12.39,282200.0,12.37,12.43,12.37,12.39,282200.0
2014-09-04 10:40:00,12.39,12.4,12.39,12.4,82700.0,12.39,12.4,12.39,12.4,82700.0
2014-09-04 10:50:00,12.39,12.4,12.32,12.34,327700.0,12.39,12.4,12.32,12.34,327700.0
2014-09-04 11:00:00,12.34,12.36,12.34,12.34,129500.0,12.34,12.36,12.34,12.34,129500.0
2014-09-04 11:10:00,12.34,12.36,12.33,12.34,332400.0,12.34,12.36,12.33,12.34,332400.0
2014-09-04 11:20:00,12.33,12.35,12.33,12.35,129600.0,12.33,12.35,12.33,12.35,129600.0
2014-09-04 11:30:00,12.35,12.35,12.34,12.34,46200.0,12.35,12.35,12.34,12.34,46200.0
2014-09-04 11:40:00,12.35,12.35,12.34,12.35,32500.0,12.35,12.35,12.34,12.35,32500.0
2014-09-04 11:50:00,12.35,12.35,12.34,12.35,37100.0,12.35,12.35,12.34,12.35,37100.0
2014-09-04 12:00:00,12.35,12.35,12.34,12.35,24100.0,12.35,12.35,12.34,12.35,24100.0
2014-09-04 12:10:00,12.34,12.35,12.34,12.35,49600.0,12.34,12.35,12.34,12.35,49600.0
2014-09-04 12:20:00,12.35,12.35,12.34,12.35,44600.0,12.35,12.35,12.34,12.35,44600.0
2014-09-04 12:30:00,12.34,12.35,12.31,12.33,209300.0,12.34,12.35,12.31,12.33,209300.0
2014-09-04 12:40:00,12.32,12.33,12.31,12.32,72600.0,12.32,12.33,12.31,12.32,72600.0
2014-09-04 12:50:00,12.32,12.32,12.25,12.26,443900.0,12.32,12.32,12.25,12.26,443900.0
2014-09-04 13:00:00,12.25,12.29,12.25,12.28,172000.0,12.25,12.29,12.25,12.28,172000.0
2014-09-04 13:10:00,12.28,12.28,12.27,12.28,39700.0,12.28,12.28,12.27,12.28,39700.0
2014-09-04 13:20:00,12.28,12.3,12.28,12.3,93700.0,12.28,12.3,12.28,12.3,93700.0
2014-09-04 13:30:00,12.3,12.3,12.28,12.29,80800.0,12.3,12.3,12.28,12.29,80800.0
2014-09-04 13:40:00,12.29,12.29,12.28,12.29,15300.0,12.29,12.29,12.28,12.29,15300.0
2014-09-04 13:50:00,12.28,12.32,12.28,12.32,331200.0,12.28,12.32,12.28,12.32,331200.0
2014-09-04 14:00:00,12.32,12.33,12.31,12.31,190100.0,12.32,12.33,12.31,12.31,190100.0
2014-09-04 14:10:00,12.31,12.32,12.31,12.32,28300.0,12.31,12.32,12.31,12.32,28300.0
2014-09-04 14:20:00,12.32,12.32,12.3,12.3,66700.0,12.32,12.32,12.3,12.3,66700.0
2014-09-04 14:30:00,12.3,12.31,12.28,12.28,79900.0,12.3,12.31,12.28,12.28,79900.0
2014-09-04 14:40:00,12.28,12.29,12.26,12.26,181200.0,12.28,12.29,12.26,12.26,181200.0
2014-09-04 14:50:00,12.26,12.27,12.23,12.23,163200.0,12.26,12.27,12.23,12.23,163200.0
2014-09-04 15:00:00,12.24,12.24,12.21,12.21,215100.0,12.24,12.24,12.21,12.21,215100.0
2014-09-04 15:10:00,12.21,12.23,12.2,12.21,198900.0,12.21,12.23,12.2,12.21,198900.0
2014-09-04 15:20:00,12.2,12.21,12.18,12.21,212600.0,12.2,12.21,12.18,12.21,212600.0
2014-09-04 15:30:00,12.21,12.22,12.2,12.21,204200.0,12.21,12.22,12.2,12.21,204200.0
2014-09-04 15:40:00,12.21,12.24,12.2,12.24,275600.0,12.21,12.24,12.2,12.24,275600.0
2014-09-04 15:50:00,12.24,12.25,12.23,12.23,853200.0,12.24,12.25,12.23,12.23,853200.0
2014-09-05 09:30:00,12.24,12.25,12.16,12.18,235000.0,12.24,12.25,12.16,12.18,235000.0
2014-09-05 09:40:00,12.19,12.23,12.18,12.23,250500.0,12.19,12.23,12.18,12.23,250500.0
2014-09-05 09:50:00,12.23,12.23,12.21,12.21,33600.0,12.23,12.23,12.21,12.21,33600.0
2014-09-05 10:00:00,12.21,12.21,12.18,12.19,315900.0,12.21,12.21,12.18,12.19,315900.0
2014-09-05 10:10:00,12.19,12.2,12.18,12.18,131900.0,12.19,12.2,12.18,12.18,131900.0
2014-09-05 10:20:00,12.18,12.2,12.15,12.15,253100.0,12.18,12.2,12.15,12.15,253100.0
2014-09-05 10:30:00,12.15,12.16,12.1,12.1,548800.0,12.15,12.16,12.1,12.1,548800.0
2014-09-05 10:40:00,12.1,12.15,12.09,12.12,185700.0,12.1,12.15,12.09,12.12,185700.0
2014-09-05 10:50:00,12.12,12.14,12.11,12.13,193900.0,12.12,12.14,12.11,12.13,193900.0
2014-09-05 11:00:00,12.13,12.14,12.12,12.13,121300.0,12.13,12.14,12.12,12.13,121300.0
2014-09-05 11:10:00,12.12,12.13,12.11,12.12,53300.0,12.12,12.13,12.11,12.12,53300.0
2014-09-05 11:20:00,12.12,12.14,12.11,12.13,367200.0,12.12,12.14,12.11,12.13,367200.0
2014-09-05 11:30:00,12.13,12.13,12.07,12.08,269500.0,12.13,12.13,12.07,12.08,269500.0
2014-09-05 11:40:00,12.08,12.09,12.07,12.08,224000.0,12.08,12.09,12.07,12.08,224000.0
2014-09-05 11:50:00,12.08,12.11,12.07,12.11,454300.0,12.08,12.11,12.07,12.11,454300.0
2014-09-05 12:00:00,12.11,12.14,12.1,12.13,115100.0,12.11,12.14,12.1,12.13,115100.0
2014-09-05 12:10:00,12.12,12.15,12.12,12.13,73500.0,12.12,12.15,12.12,12.13,73500.0
2014-09-05 12:20:00,12.13,12.13,12.09,12.09,222200.0,12.13,12.13,12.09,12.09,222200.0
2014-09-05 12:30:00,12.09,12.1,12.07,12.08,797400.0,12.09,12.1,12.07,12.08,797400.0
2014-09-05 12:40:00,12.08,12.12,12.08,12.1,1997200.0,12.08,12.12,12.08,12.1,1997200.0
2014-09-05 12:50:00,12.1,12.13,12.08,12.1,1821200.0,12.1,12.13,12.08,12.1,1821200.0
2014-09-05 13:00:00,12.1,12.11,12.04,12.05,779400.0,12.1,12.11,12.04,12.05,779400.0
2014-09-05 13:10:00,12.05,12.09,12.04,12.06,946900.0,12.05,12.09,12.04,12.06,946900.0
2014-09-05 13:20:00,12.05,12.07,12.04,12.07,155700.0,12.05,12.07,12.04,12.07,155700.0
2014-09-05 13:30:00,12.07,12.08,12.05,12.08,461000.0,12.07,12.08,12.05,12.08,461000.0
2014-09-05 13:40:00,12.08,12.08,12.06,12.08,166900.0,12.08,12.08,12.06,12.08,166900.0
2014-09-05 13:50:00,12.08,12.08,12.07,12.08,176700.0,12.08,12.08,12.07,12.08,176700.0
2014-09-05 14:00:00,12.08,12.09,12.06,12.06,428400.0,12.08,12.09,12.06,12.06,428400.0
2014-09-05 14:10:00,12.07,12.07,12.06,12.06,107100.0,12.07,12.07,12.06,12.06,107100.0
2014-09-05 14:20:00,12.06,12.09,12.06,12.08,160600.0,12.06,12.09,12.06,12.08,160600.0
2014-09-05 14:30:00,12.09,12.09,12.06,12.08,299200.0,12.09,12.09,12.06,12.08,299200.0
2014-09-05 14:40:00,12.08,12.09,12.07,12.08,169900.0,12.08,12.09,12.07,12.08,169900.0
2014-09-05 14:50:00,12.08,12.08,12.05,12.06,581000.0,12.08,12.08,12.05,12.06,581000.0
2014-09-05 15:00:00,12.07,12.07,12.05,12.07,344200.0,12.07,12.07,12.05,12.07,344200.0
2014-09-05 15:10:00,12.07,12.07,12.03,12.05,1687100.0,12.07,12.07,12.03,12.05,1687100.0
2014-09-05 15:20:00,12.06,12.06,12.05,12.05,328300.0,12.06,12.06,12.05,12.05,328300.0
2014-09-05 15:30:00,12.05,12.06,11.99,12.0,1407600.0,12.05,12.06,11.99,12.0,1407600.0
2014-09-05 15:40:00,12.0,12.02,11.99,12.0,1958300.0,12.0,12.02,11.99,12.0,1958300.0
2014-09-05 15:50:00,12.0,12.02,11.99,12.0,7780100.0,12.0,12.02,11.99,12.0,7780100.0
2014-09-08 09:30:00,12.09,12.15,12.06,12.08,640700.0,12.09,12.15,12.06,12.08,640700.0
2014-09-08 09:40:00,12.08,12.18,12.07,12.18,720500.0,12.08,12.18,12.07,12.18,720500.0
2014-09-08 09:50:00,12.18,12.19,12.11,12.13,845000.0,12.18,12.19,12.11,12.13,845000.0
2014-09-08 10:00:00,12.14,12.28,12.13,12.28,3286500.0,12.14,12.28,12.13,12.28,3286500.0
2014-09-08 10:10:00,12.28,12.36,12.21,12.26,3386900.0,12.28,12.36,12.21,12.26,3386900.0
2014-09-08 10:20:00,12.25,12.28,12.2,12.22,2294000.0,12.25,12.28,12.2,12.22,2294000.0
2014-09-08 10:30:00,12.22,12.29,12.19,12.27,684700.0,12.22,12.29,12.19,12.27,684700.0
2014-09-08 10:40:00,12.27,12.28,12.22,12.24,1921000.0,12.27,12.28,12.22,12.24,1921000.0
2014-09-08 10:50:00,12.25,12.31,12.23,12.3,2948500.0,12.25,12.31,12.23,12.3,2948500.0
2014-09-08 11:00:00,12.3,12.32,12.28,12.3,1220800.0,12.3,12.32,12.28,12.3,1220800.0
2014-09-08 11:10:00,12.29,12.35,12.29,12.29,683300.0,12.29,12.35,12.29,12.29,683300.0
2014-09-08 11:20:00,12.29,12.31,12.27,12.29,507900.0,12.29,12.31,12.27,12.29,507900.0
2014-09-08 11:30:00,12.29,12.33,12.29,12.3,300700.0,12.29,12.33,12.29,12.3,300700.0
2014-09-08 11:40:00,12.3,12.33,12.29,12.3,230100.0,12.3,12.33,12.29,12.3,230100.0
2014-09-08 11:50:00,12.3,12.31,12.29,12.29,102200.0,12.3,12.31,12.29,12.29,102200.0
2014-09-08 12:00:00,12.29,12.3,12.29,12.3,194400.0,12.29,12.3,12.29,12.3,194400.0
2014-09-08 12:10:00,12.3,12.3,12.29,12.3,124700.0,12.3,12.3,12.29,12.3,124700.0
2014-09-08 12:20:00,12.3,12.32,12.29,12.32,183000.0,12.3,12.32,12.29,12.32,183000.0
2014-09-08 12:30:00,12.32,12.36,12.31,12.33,1014900.0,12.32,12.36,12.31,12.33,1014900.0
2014-09-08 12:40:00,12.33,12.36,12.32,12.34,713400.0,12.33,12.36,12.32,12.34,713400.0
2014-09-08 12:50:00,12.34,12.34,12.31,12.31,118900.0,12.34,12.34,12.31,12.31,118900.0
2014-09-08 13:00:00,12.31,12.32,12.31,12.31,54000.0,12.31,12.32,12.31,12.31,54000.0
2014-09-08 13:10:00,12.32,12.32,12.28,12.28,144200.0,12.32,12.32,12.28,12.28,144200.0
2014-09-08 13:20:00,12.28,12.29,12.26,12.29,180900.0,12.28,12.29,12.26,12.29,180900.0
2014-09-08 13:30:00,12.28,12.29,12.27,12.27,146800.0,12.28,12.29,12.27,12.27,146800.0
2014-09-08 13:40:00,12.28,12.28,12.22,12.22,156600.0,12.28,12.28,12.22,12.22,156600.0
2014-09-08 13:50:00,12.23,12.25,12.22,12.25,391000.0,12.23,12.25,12.22,12.25,391000.0
2014-09-08 14:00:00,12.25,12.28,12.25,12.28,211200.0,12.25,12.28,12.25,12.28,211200.0
2014-09-08 14:10:00,12.28,12.31,12.28,12.29,340900.0,12.28,12.31,12.28,12.29,340900.0
2014-09-08 14:20:00,12.29,12.31,12.29,12.29,417800.0,12.29,12.31,12.29,12.29,417800.0
2014-09-08 14:30:00,12.29,12.33,12.29,12.33,349800.0,12.29,12.33,12.29,12.33,349800.0
2014-09-08 14:40:00,12.32,12.33,12.31,12.32,337100.0,12.32,12.33,12.31,12.32,337100.0
2014-09-08 14:50:00,12.32,12.32,12.3,12.3,243700.0,12.32,12.32,12.3,12.3,243700.0
2014-09-08 15:00:00,12.3,12.32,12.3,12.31,291200.0,12.3,12.32,12.3,12.31,291200.0
2014-09-08 15:10:00,12.3,12.32,12.3,12.32,215300.0,12.3,12.32,12.3,12.32,215300.0
2014-09-08 15:20:00,12.32,12.36,12.31,12.35,1037200.0,12.32,12.36,12.31,12.35,1037200.0
2014-09-08 15:30:00,12.35,12.41,12.33,12.34,1177100.0,12.35,12.41,12.33,12.34,1177100.0
2014-09-08 15:40:00,12.33,12.36,12.33,12.34,1924600.0,12.33,12.36,12.33,12.34,1924600.0
2014-09-08 15:50:00,12.33,12.35,12.31,12.31,2431300.0,12.33,12.35,12.31,12.31,2431300.0
2014-09-09 09:30:00,12.33,12.34,12.22,12.3,458200.0,12.33,12.34,12.22,12.3,458200.0
2014-09-09 09:40:00,12.31,12.33,12.28,12.28,329500.0,12.31,12.33,12.28,12.28,329500.0
2014-09-09 09:50:00,12.29,12.3,12.25,12.27,502000.0,12.29,12.3,12.25,12.27,502000.0
2014-09-09 10:00:00,12.26,12.27,12.21,12.24,298100.0,12.26,12.27,12.21,12.24,298100.0
2014-09-09 10:10:00,12.24,12.25,12.21,12.25,292200.0,12.24,12.25,12.21,12.25,292200.0
2014-09-09 10:20:00,12.24,12.28,12.24,12.26,269200.0,12.24,12.28,12.24,12.26,269200.0
2014-09-09 10:30:00,12.27,12.29,12.24,12.27,371900.0,12.27,12.29,12.24,12.27,371900.0
2014-09-09 10:40:00,12.27,12.3,12.25,12.29,293600.0,12.27,12.3,12.25,12.29,293600.0
2014-09-09 10:50:00,12.29,12.31,12.28,12.29,164800.0,12.29,12.31,12.28,12.29,164800.0
2014-09-09 11:00:00,12.29,12.32,12.29,12.32,71600.0,12.29,12.32,12.29,12.32,71600.0
2014-09-09 11:10:00,12.31,12.38,12.31,12.37,361200.0,12.31,12.38,12.31,12.37,361200.0
2014-09-09 11:20:00,12.35,12.37,12.34,12.36,198200.0,12.35,12.37,12.34,12.36,198200.0
2014-09-09 11:30:00,12.37,12.37,12.36,12.37,34100.0,12.37,12.37,12.36,12.37,34100.0
2014-09-09 11:40:00,12.37,12.37,12.34,12.34,2876600.0,12.37,12.37,12.34,12.34,2876600.0
2014-09-09 11:50:00,12.34,12.4,12.33,12.36,1061100.0,12.34,12.4,12.33,12.36,1061100.0
2014-09-09 12:00:00,12.37,12.38,12.36,12.37,987900.0,12.37,12.38,12.36,12.37,987900.0
2014-09-09 12:10:00,12.37,12.38,12.34,12.37,275400.0,12.37,12.38,12.34,12.37,275400.0
2014-09-09 12:20:00,12.37,12.4,12.37,12.4,466400.0,12.37,12.4,12.37,12.4,466400.0
2014-09-09 12:30:00,12.4,12.43,12.38,12.42,910100.0,12.4,12.43,12.38,12.42,910100.0
2014-09-09 12:40:00,12.43,12.45,12.39,12.4,398100.0,12.43,12.45,12.39,12.4,398100.0
2014-09-09 12:50:00,12.39,12.4,12.35,12.35,677500.0,12.39,12.4,12.35,12.35,677500.0
2014-09-09 13:00:00,12.36,12.37,12.35,12.35,223400.0,12.36,12.37,12.35,12.35,223400.0
2014-09-09 13:10:00,12.35,12.37,12.35,12.36,112000.0,12.35,12.37,12.35,12.36,112000.0
2014-09-09 13:20:00,12.36,12.37,12.35,12.37,140100.0,12.36,12.37,12.35,12.37,140100.0
2014-09-09 13:30:00,12.37,12.39,12.37,12.39,76900.0,12.37,12.39,12.37,12.39,76900.0
2014-09-09 13:40:00,12.38,12.42,12.38,12.39,304500.0,12.38,12.42,12.38,12.39,304500.0
2014-09-09 13:50:00,12.39,12.41,12.39,12.4,292500.0,12.39,12.41,12.39,12.4,292500.0
2014-09-09 14:00:00,12.4,12.41,12.39,12.4,192400.0,12.4,12.41,12.39,12.4,192400.0
2014-09-09 14:10:00,12.39,12.42,12.39,12.41,134000.0,12.39,12.42,12.39,12.41,134000.0
2014-09-09 14:20:00,12.42,12.42,12.39,12.41,357700.0,12.42,12.42,12.39,12.41,357700.0
2014-09-09 14:30:00,12.41,12.41,12.38,12.4,90000.0,12.41,12.41,12.38,12.4,90000.0
2014-09-09 14:40:00,12.4,12.4,12.37,12.38,102500.0,12.4,12.4,12.37,12.38,102500.0
2014-09-09 14:50:00,12.38,12.41,12.37,12.38,165200.0,12.38,12.41,12.37,12.38,165200.0
2014-09-09 15:00:00,12.38,12.38,12.32,12.34,175800.0,12.38,12.38,12.32,12.34,175800.0
2014-09-09 15:10:00,12.33,12.34,12.32,12.34,240000.0,12.33,12.34,12.32,12.34,240000.0
2014-09-09 15:20:00,12.33,12.34,12.3,12.3,327600.0,12.33,12.34,12.3,12.3,327600.0
2014-09-09 15:30:00,12.3,12.34,12.3,12.34,652100.0,12.3,12.34,12.3,12.34,652100.0
2014-09-09 15:40:00,12.33,12.35,12.32,12.35,697800.0,12.33,12.35,12.32,12.35,697800.0
2014-09-09 15:50:00,12.35,12.39,12.34,12.37,3936900.0,12.35,12.39,12.34,12.37,3936900.0
2014-09-10 09:30:00,12.37,12.43,12.35,12.36,200100.0,12.37,12.43,12.35,12.36,200100.0
2014-09-10 09:40:00,12.36,12.45,12.36,12.42,1254400.0,12.36,12.45,12.36,12.42,1254400.0
2014-09-10 09:50:00,12.41,12.44,12.38,12.44,1004500.0,12.41,12.44,12.38,12.44,1004500.0
2014-09-10 10:00:00,12.44,12.45,12.4,12.44,495600.0,12.44,12.45,12.4,12.44,495600.0
2014-09-10 10:10:00,12.43,12.44,12.41,12.41,219600.0,12.43,12.44,12.41,12.41,219600.0
2014-09-10 10:20:00,12.42,12.44,12.41,12.43,185500.0,12.42,12.44,12.41,12.43,185500.0
2014-09-10 10:30:00,12.43,12.44,12.42,12.42,210500.0,12.43,12.44,12.42,12.42,210500.0
2014-09-10 10:40:00,12.42,12.46,12.42,12.45,342100.0,12.42,12.46,12.42,12.45,342100.0
2014-09-10 10:50:00,12.46,12.5,12.45,12.48,829700.0,12.46,12.5,12.45,12.48,829700.0
2014-09-10 11:00:00,12.47,12.48,12.45,12.46,304800.0,12.47,12.48,12.45,12.46,304800.0
2014-09-10 11:10:00,12.46,12.48,12.46,12.48,196500.0,12.46,12.48,12.46,12.48,196500.0
2014-09-10 11:20:00,12.48,12.5,12.46,12.47,664300.0,12.48,12.5,12.46,12.47,664300.0
2014-09-10 11:30:00,12.48,12.48,12.46,12.46,116200.0,12.48,12.48,12.46,12.46,116200.0
2014-09-10 11:40:00,12.46,12.48,12.46,12.47,194900.0,12.46,12.48,12.46,12.47,194900.0
2014-09-10 11:50:00,12.48,12.48,12.47,12.48,126400.0,12.48,12.48,12.47,12.48,126400.0
2014-09-10 12:00:00,12.48,12.48,12.47,12.48,136900.0,12.48,12.48,12.47,12.48,136900.0
2014-09-10 12:10:00,12.48,12.52,12.47,12.49,827700.0,12.48,12.52,12.47,12.49,827700.0
2014-09-10 12:20:00,12.49,12.51,12.48,12.5,704900.0,12.49,12.51,12.48,12.5,704900.0
2014-09-10 12:30:00,12.51,12.53,12.5,12.52,90500.0,12.51,12.53,12.5,12.52,90500.0
2014-09-10 12:40:00,12.52,12.52,12.51,12.52,45800.0,12.52,12.52,12.51,12.52,45800.0
2014-09-10 12:50:00,12.52,12.53,12.5,12.53,125000.0,12.52,12.53,12.5,12.53,125000.0
2014-09-10 13:00:00,12.53,12.55,12.52,12.55,112900.0,12.53,12.55,12.52,12.55,112900.0
2014-09-10 13:10:00,12.55,12.55,12.51,12.51,163600.0,12.55,12.55,12.51,12.51,163600.0
2014-09-10 13:20:00,12.51,12.53,12.51,12.53,109100.0,12.51,12.53,12.51,12.53,109100.0
2014-09-10 13:30:00,12.53,12.53,12.51,12.51,70500.0,12.53,12.53,12.51,12.51,70500.0
2014-09-10 13:40:00,12.52,12.54,12.51,12.53,174300.0,12.52,12.54,12.51,12.53,174300.0
2014-09-10 13:50:00,12.54,12.54,12.52,12.52,146100.0,12.54,12.54,12.52,12.52,146100.0
2014-09-10 14:00:00,12.53,12.54,12.51,12.52,186800.0,12.53,12.54,12.51,12.52,186800.0
2014-09-10 14:10:00,12.52,12.55,12.5,12.52,1259000.0,12.52,12.55,12.5,12.52,1259000.0
2014-09-10 14:20:00,12.52,12.54,12.52,12.53,375400.0,12.52,12.54,12.52,12.53,375400.0
2014-09-10 14:30:00,12.53,12.53,12.47,12.49,1087800.0,12.53,12.53,12.47,12.49,1087800.0
2014-09-10 14:40:00,12.49,12.51,12.48,12.5,1353000.0,12.49,12.51,12.48,12.5,1353000.0
2014-09-10 14:50:00,12.5,12.5,12.47,12.48,205700.0,12.5,12.5,12.47,12.48,205700.0
2014-09-10 15:00:00,12.47,12.5,12.47,12.49,126100.0,12.47,12.5,12.47,12.49,126100.0
2014-09-10 15:10:00,12.5,12.5,12.44,12.45,1725200.0,12.5,12.5,12.44,12.45,1725200.0
2014-09-10 15:20:00,12.46,12.46,12.45,12.45,115800.0,12.46,12.46,12.45,12.45,115800.0
2014-09-10 15:30:00,12.46,12.49,12.44,12.48,818900.0,12.46,12.49,12.44,12.48,818900.0
2014-09-10 15:40:00,12.48,12.49,12.47,12.48,449800.0,12.48,12.49,12.47,12.48,449800.0
2014-09-10 15:50:00,12.48,12.51,12.48,12.5,2033800.0,12.48,12.51,12.48,12.5,2033800.0
2014-09-11 09:30:00,12.48,12.57,12.46,12.54,441600.0,12.48,12.57,12.46,12.54,441600.0
2014-09-11 09:40:00,12.53,12.54,12.48,12.49,164700.0,12.53,12.54,12.48,12.49,164700.0
2014-09-11 09:50:00,12.48,12.52,12.47,12.49,318400.0,12.48,12.52,12.47,12.49,318400.0
2014-09-11 10:00:00,12.5,12.53,12.49,12.5,145200.0,12.5,12.53,12.49,12.5,145200.0
2014-09-11 10:10:00,12.51,12.51,12.48,12.51,77500.0,12.51,12.51,12.48,12.51,77500.0
2014-09-11 10:20:00,12.51,12.51,12.45,12.46,359500.0,12.51,12.51,12.45,12.46,359500.0
2014-09-11 10:30:00,12.46,12.46,12.43,12.46,294000.0,12.46,12.46,12.43,12.46,294000.0
2014-09-11 10:40:00,12.46,12.46,12.43,12.43,140200.0,12.46,12.46,12.43,12.43,140200.0
2014-09-11 10:50:00,12.43,12.45,12.42,12.44,659000.0,12.43,12.45,12.42,12.44,659000.0
2014-09-11 11:00:00,12.45,12.47,12.44,12.46,85400.0,12.45,12.47,12.44,12.46,85400.0
2014-09-11 11:10:00,12.46,12.49,12.45,12.49,199300.0,12.46,12.49,12.45,12.49,199300.0
2014-09-11 11:20:00,12.49,12.5,12.46,12.46,79200.0,12.49,12.5,12.46,12.46,79200.0
2014-09-11 11:30:00,12.46,12.5,12.46,12.48,103300.0,12.46,12.5,12.46,12.48,103300.0
2014-09-11 11:40:00,12.48,12.5,12.47,12.5,45000.0,12.48,12.5,12.47,12.5,45000.0
2014-09-11 11:50:00,12.5,12.5,12.48,12.48,25200.0,12.5,12.5,12.48,12.48,25200.0
2014-09-11 12:00:00,12.48,12.49,12.47,12.49,84900.0,12.48,12.49,12.47,12.49,84900.0
2014-09-11 12:10:00,12.49,12.51,12.48,12.49,333200.0,12.49,12.51,12.48,12.49,333200.0
2014-09-11 12:20:00,12.5,12.54,12.48,12.54,405600.0,12.5,12.54,12.48,12.54,405600.0
2014-09-11 12:30:00,12.53,12.54,12.51,12.51,179400.0,12.53,12.54,12.51,12.51,179400.0
2014-09-11 12:40:00,12.51,12.52,12.5,12.5,41500.0,12.51,12.52,12.5,12.5,41500.0
2014-09-11 12:50:00,12.5,12.51,12.47,12.47,29100.0,12.5,12.51,12.47,12.47,29100.0
2014-09-11 13:00:00,12.47,12.48,12.47,12.47,10900.0,12.47,12.48,12.47,12.47,10900.0
2014-09-11 13:10:00,12.47,12.5,12.47,12.5,170700.0,12.47,12.5,12.47,12.5,170700.0
2014-09-11 13:20:00,12.5,12.51,12.49,12.5,151400.0,12.5,12.51,12.49,12.5,151400.0
2014-09-11 13:30:00,12.51,12.51,12.49,12.51,507100.0,12.51,12.51,12.49,12.51,507100.0
2014-09-11 13:40:00,12.5,12.51,12.49,12.51,348400.0,12.5,12.51,12.49,12.51,348400.0
2014-09-11 13:50:00,12.51,12.51,12.49,12.51,83900.0,12.51,12.51,12.49,12.51,83900.0
2014-09-11 14:00:00,12.51,12.54,12.5,12.53,174000.0,12.51,12.54,12.5,12.53,174000.0
2014-09-11 14:10:00,12.53,12.53,12.51,12.51,113800.0,12.53,12.53,12.51,12.51,113800.0
2014-09-11 14:20:00,12.51,12.53,12.5,12.53,102400.0,12.51,12.53,12.5,12.53,102400.0
2014-09-11 14:30:00,12.53,12.54,12.52,12.53,643300.0,12.53,12.54,12.52,12.53,643300.0
2014-09-11 14:40:00,12.53,12.55,12.53,12.54,68500.0,12.53,12.55,12.53,12.54,68500.0
2014-09-11 14:50:00,12.54,12.54,12.53,12.53,69300.0,12.54,12.54,12.53,12.53,69300.0
2014-09-11 15:00:00,12.53,12.57,12.53,12.55,614900.0,12.53,12.57,12.53,12.55,614900.0
2014-09-11 15:10:00,12.56,12.56,12.54,12.54,560100.0,12.56,12.56,12.54,12.54,560100.0
2014-09-11 15:20:00,12.54,12.55,12.53,12.54,413600.0,12.54,12.55,12.53,12.54,413600.0
2014-09-11 15:30:00,12.54,12.56,12.54,12.54,527800.0,12.54,12.56,12.54,12.54,527800.0
2014-09-11 15:40:00,12.54,12.57,12.54,12.54,843600.0,12.54,12.57,12.54,12.54,843600.0
2014-09-11 15:50:00,12.54,12.57,12.52,12.54,1367900.0,12.54,12.57,12.52,12.54,1367900.0
2014-09-12 09:30:00,12.56,12.57,12.5,12.53,243200.0,12.56,12.57,12.5,12.53,243200.0
2014-09-12 09:40:00,12.53,12.53,12.47,12.51,323000.0,12.53,12.53,12.47,12.51,323000.0
2014-09-12 09:50:00,12.5,12.51,12.46,12.48,182900.0,12.5,12.51,12.46,12.48,182900.0
2014-09-12 10:00:00,12.49,12.52,12.47,12.52,237600.0,12.49,12.52,12.47,12.52,237600.0
2014-09-12 10:10:00,12.52,12.57,12.49,12.57,574800.0,12.52,12.57,12.49,12.57,574800.0
2014-09-12 10:20:00,12.57,12.58,12.55,12.57,267900.0,12.57,12.58,12.55,12.57,267900.0
2014-09-12 10:30:00,12.56,12.58,12.53,12.54,316900.0,12.56,12.58,12.53,12.54,316900.0
2014-09-12 10:40:00,12.54,12.55,12.47,12.48,612600.0,12.54,12.55,12.47,12.48,612600.0
2014-09-12 10:50:00,12.49,12.52,12.47,12.51,519600.0,12.49,12.52,12.47,12.51,519600.0
2014-09-12 11:00:00,12.51,12.52,12.5,12.51,565500.0,12.51,12.52,12.5,12.51,565500.0
2014-09-12 11:10:00,12.51,12.52,12.48,12.5,1801200.0,12.51,12.52,12.48,12.5,1801200.0
2014-09-12 11:20:00,12.5,12.53,12.5,12.53,124200.0,12.5,12.53,12.5,12.53,124200.0
2014-09-12 11:30:00,12.53,12.53,12.48,12.49,118200.0,12.53,12.53,12.48,12.49,118200.0
2014-09-12 11:40:00,12.48,12.51,12.48,12.48,134900.0,12.48,12.51,12.48,12.48,134900.0
2014-09-12 11:50:00,12.48,12.49,12.47,12.49,62500.0,12.48,12.49,12.47,12.49,62500.0
2014-09-12 12:00:00,12.48,12.5,12.48,12.5,61400.0,12.48,12.5,12.48,12.5,61400.0
2014-09-12 12:10:00,12.5,12.5,12.49,12.5,89200.0,12.5,12.5,12.49,12.5,89200.0
2014-09-12 12:20:00,12.5,12.52,12.49,12.51,177600.0,12.5,12.52,12.49,12.51,177600.0
2014-09-12 12:30:00,12.51,12.52,12.5,12.5,194600.0,12.51,12.52,12.5,12.5,194600.0
2014-09-12 12:40:00,12.5,12.51,12.5,12.5,30700.0,12.5,12.51,12.5,12.5,30700.0
2014-09-12 12:50:00,12.5,12.52,12.5,12.52,139900.0,12.5,12.52,12.5,12.52,139900.0
2014-09-12 13:00:00,12.52,12.52,12.5,12.5,101100.0,12.52,12.52,12.5,12.5,101100.0
2014-09-12 13:10:00,12.5,12.51,12.49,12.51,470100.0,12.5,12.51,12.49,12.51,470100.0
2014-09-12 13:20:00,12.5,12.51,12.48,12.49,67400.0,12.5,12.51,12.48,12.49,67400.0
2014-09-12 13:30:00,12.48,12.49,12.46,12.46,165400.0,12.48,12.49,12.46,12.46,165400.0
2014-09-12 13:40:00,12.46,12.49,12.46,12.47,206900.0,12.46,12.49,12.46,12.47,206900.0
2014-09-12 13:50:00,12.48,12.48,12.45,12.47,180900.0,12.48,12.48,12.45,12.47,180900.0
2014-09-12 14:00:00,12.46,12.48,12.46,12.48,130100.0,12.46,12.48,12.46,12.48,130100.0
2014-09-12 14:10:00,12.48,12.5,12.47,12.49,158000.0,12.48,12.5,12.47,12.49,158000.0
2014-09-12 14:20:00,12.49,12.5,12.48,12.49,192100.0,12.49,12.5,12.48,12.49,192100.0
2014-09-12 14:30:00,12.49,12.52,12.48,12.51,194300.0,12.49,12.52,12.48,12.51,194300.0
2014-09-12 14:40:00,12.52,12.53,12.5,12.52,215200.0,12.52,12.53,12.5,12.52,215200.0
2014-09-12 14:50:00,12.52,12.52,12.49,12.5,335900.0,12.52,12.52,12.49,12.5,335900.0
2014-09-12 15:00:00,12.5,12.53,12.49,12.51,611700.0,12.5,12.53,12.49,12.51,611700.0
2014-09-12 15:10:00,12.51,12.54,12.5,12.54,320000.0,12.51,12.54,12.5,12.54,320000.0
2014-09-12 15:20:00,12.54,12.54,12.52,12.53,374900.0,12.54,12.54,12.52,12.53,374900.0
2014-09-12 15:30:00,12.53,12.53,12.52,12.53,217500.0,12.53,12.53,12.52,12.53,217500.0
2014-09-12 15:40:00,12.53,12.53,12.51,12.53,710600.0,12.53,12.53,12.51,12.53,710600.0
2014-09-12 15:50:00,12.53,12.53,12.5,12.51,1214500.0,12.53,12.53,12.5,12.51,1214500.0
2014-09-15 09:30:00,12.47,12.47,12.4,12.42,461700.0,12.47,12.47,12.4,12.42,461700.0
2014-09-15 09:40:00,12.41,12.48,12.41,12.42,397400.0,12.41,12.48,12.41,12.42,397400.0
2014-09-15 09:50:00,12.42,12.44,12.41,12.42,163700.0,12.42,12.44,12.41,12.42,163700.0
2014-09-15 10:00:00,12.42,12.48,12.4,12.45,481000.0,12.42,12.48,12.4,12.45,481000.0
2014-09-15 10:10:00,12.46,12.46,12.41,12.41,178300.0,12.46,12.46,12.41,12.41,178300.0
2014-09-15 10:20:00,12.41,12.42,12.37,12.4,286500.0,12.41,12.42,12.37,12.4,286500.0
2014-09-15 10:30:00,12.4,12.41,12.37,12.38,221500.0,12.4,12.41,12.37,12.38,221500.0
2014-09-15 10:40:00,12.38,12.4,12.34,12.37,312700.0,12.38,12.4,12.34,12.37,312700.0
2014-09-15 10:50:00,12.36,12.38,12.35,12.35,270200.0,12.36,12.38,12.35,12.35,270200.0
2014-09-15 11:00:00,12.35,12.37,12.35,12.36,160400.0,12.35,12.37,12.35,12.36,160400.0
2014-09-15 11:10:00,12.35,12.36,12.34,12.35,173900.0,12.35,12.36,12.34,12.35,173900.0
2014-09-15 11:20:00,12.35,12.37,12.34,12.36,451100.0,12.35,12.37,12.34,12.36,451100.0
2014-09-15 11:30:00,12.35,12.36,12.35,12.35,114000.0,12.35,12.36,12.35,12.35,114000.0
2014-09-15 11:40:00,12.35,12.36,12.34,12.35,257700.0,12.35,12.36,12.34,12.35,257700.0
2014-09-15 11:50:00,12.35,12.36,12.31,12.31,279400.0,12.35,12.36,12.31,12.31,279400.0
2014-09-15 12:00:00,12.32,12.34,12.31,12.32,181200.0,12.32,12.34,12.31,12.32,181200.0
2014-09-15 12:10:00,12.32,12.33,12.31,12.32,126900.0,12.32,12.33,12.31,12.32,126900.0
2014-09-15 12:20:00,12.32,12.36,12.31,12.36,131100.0,12.32,12.36,12.31,12.36,131100.0
2014-09-15 12:30:00,12.36,12.36,12.34,12.34,54600.0,12.36,12.36,12.34,12.34,54600.0
2014-09-15 12:40:00,12.34,12.37,12.34,12.36,80300.0,12.34,12.37,12.34,12.36,80300.0
2014-09-15 12:50:00,12.37,12.42,12.35,12.42,420300.0,12.37,12.42,12.35,12.42,420300.0
2014-09-15 13:00:00,12.41,12.42,12.39,12.42,178500.0,12.41,12.42,12.39,12.42,178500.0
2014-09-15 13:10:00,12.42,12.42,12.4,12.41,89900.0,12.42,12.42,12.4,12.41,89900.0
2014-09-15 13:20:00,12.41,12.42,12.4,12.42,125600.0,12.41,12.42,12.4,12.42,125600.0
2014-09-15 13:30:00,12.42,12.45,12.41,12.44,366100.0,12.42,12.45,12.41,12.44,366100.0
2014-09-15 13:40:00,12.45,12.45,12.44,12.45,72200.0,12.45,12.45,12.44,12.45,72200.0
2014-09-15 13:50:00,12.44,12.45,12.41,12.41,138700.0,12.44,12.45,12.41,12.41,138700.0
2014-09-15 14:00:00,12.42,12.42,12.39,12.41,162300.0,12.42,12.42,12.39,12.41,162300.0
2014-09-15 14:10:00,12.41,12.41,12.38,12.4,387500.0,12.41,12.41,12.38,12.4,387500.0
2014-09-15 14:20:00,12.4,12.46,12.4,12.46,283500.0,12.4,12.46,12.4,12.46,283500.0
2014-09-15 14:30:00,12.46,12.52,12.45,12.51,286300.0,12.46,12.52,12.45,12.51,286300.0
2014-09-15 14:40:00,12.51,12.51,12.47,12.48,159800.0,12.51,12.51,12.47,12.48,159800.0
2014-09-15 14:50:00,12.48,12.48,12.46,12.46,165900.0,12.48,12.48,12.46,12.46,165900.0
2014-09-15 15:00:00,12.46,12.49,12.46,12.49,182300.0,12.46,12.49,12.46,12.49,182300.0
2014-09-15 15:10:00,12.49,12.52,12.48,12.51,396300.0,12.49,12.52,12.48,12.51,396300.0
2014-09-15 15:20:00,12.51,12.51,12.44,12.44,2106700.0,12.51,12.51,12.44,12.44,2106700.0
2014-09-15 15:30:00,12.44,12.45,12.39,12.39,973800.0,12.44,12.45,12.39,12.39,973800.0
2014-09-15 15:40:00,12.4,12.43,12.38,12.41,1401300.0,12.4,12.43,12.38,12.41,1401300.0
2014-09-15 15:50:00,12.41,12.42,12.39,12.4,1364100.0,12.41,12.42,12.39,12.4,1364100.0
2014-09-16 09:30:00,12.36,12.39,12.2,12.32,2058200.0,12.36,12.39,12.2,12.32,2058200.0
2014-09-16 09:40:00,12.32,12.38,12.26,12.33,1530300.0,12.32,12.38,12.26,12.33,1530300.0
2014-09-16 09:50:00,12.33,12.33,12.28,12.3,1204600.0,12.33,12.33,12.28,12.3,1204600.0
2014-09-16 10:00:00,12.3,12.32,12.27,12.27,638000.0,12.3,12.32,12.27,12.27,638000.0
2014-09-16 10:10:00,12.28,12.3,12.26,12.3,293300.0,12.28,12.3,12.26,12.3,293300.0
2014-09-16 10:20:00,12.3,12.3,12.27,12.27,146200.0,12.3,12.3,12.27,12.27,146200.0
2014-09-16 10:30:00,12.27,12.27,12.2,12.21,419600.0,12.27,12.27,12.2,12.21,419600.0
2014-09-16 10:40:00,12.21,12.26,12.2,12.26,923700.0,12.21,12.26,12.2,12.26,923700.0
2014-09-16 10:50:00,12.25,12.28,12.24,12.26,612900.0,12.25,12.28,12.24,12.26,612900.0
2014-09-16 11:00:00,12.26,12.27,12.24,12.26,885600.0,12.26,12.27,12.24,12.26,885600.0
2014-09-16 11:10:00,12.25,12.31,12.24,12.3,1243300.0,12.25,12.31,12.24,12.3,1243300.0
2014-09-16 11:20:00,12.3,12.31,12.27,12.29,730200.0,12.3,12.31,12.27,12.29,730200.0
2014-09-16 11:30:00,12.29,12.33,12.29,12.32,273900.0,12.29,12.33,12.29,12.32,273900.0
2014-09-16 11:40:00,12.33,12.37,12.3,12.33,1975300.0,12.33,12.37,12.3,12.33,1975300.0
2014-09-16 11:50:00,12.33,12.36,12.33,12.34,480700.0,12.33,12.36,12.33,12.34,480700.0
2014-09-16 12:00:00,12.35,12.35,12.32,12.32,448400.0,12.35,12.35,12.32,12.32,448400.0
2014-09-16 12:10:00,12.32,12.33,12.3,12.3,241900.0,12.32,12.33,12.3,12.3,241900.0
2014-09-16 12:20:00,12.3,12.34,12.29,12.34,350100.0,12.3,12.34,12.29,12.34,350100.0
2014-09-16 12:30:00,12.34,12.4,12.33,12.4,183100.0,12.34,12.4,12.33,12.4,183100.0
2014-09-16 12:40:00,12.4,12.41,12.35,12.36,917000.0,12.4,12.41,12.35,12.36,917000.0
2014-09-16 12:50:00,12.36,12.36,12.34,12.35,314800.0,12.36,12.36,12.34,12.35,314800.0
2014-09-16 13:00:00,12.35,12.39,12.35,12.38,401900.0,12.35,12.39,12.35,12.38,401900.0
2014-09-16 13:10:00,12.38,12.38,12.37,12.38,158400.0,12.38,12.38,12.37,12.38,158400.0
2014-09-16 13:20:00,12.38,12.39,12.37,12.38,155100.0,12.38,12.39,12.37,12.38,155100.0
2014-09-16 13:30:00,12.38,12.4,12.38,12.39,323600.0,12.38,12.4,12.38,12.39,323600.0
2014-09-16 13:40:00,12.39,12.4,12.38,12.38,56400.0,12.39,12.4,12.38,12.38,56400.0
2014-09-16 13:50:00,12.39,12.39,12.37,12.38,193400.0,12.39,12.39,12.37,12.38,193400.0
2014-09-16 14:00:00,12.38,12.38,12.37,12.37,227100.0,12.38,12.38,12.37,12.37,227100.0
2014-09-16 14:10:00,12.37,12.38,12.36,12.37,151400.0,12.37,12.38,12.36,12.37,151400.0
2014-09-16 14:20:00,12.37,12.37,12.31,12.35,1227300.0,12.37,12.37,12.31,12.35,1227300.0
2014-09-16 14:30:00,12.35,12.37,12.34,12.34,309000.0,12.35,12.37,12.34,12.34,309000.0
2014-09-16 14:40:00,12.34,12.35,12.33,12.35,410700.0,12.34,12.35,12.33,12.35,410700.0
2014-09-16 14:50:00,12.35,12.35,12.32,12.32,277600.0,12.35,12.35,12.32,12.32,277600.0
2014-09-16 15:00:00,12.32,12.34,12.31,12.32,303300.0,12.32,12.34,12.31,12.32,303300.0
2014-09-16 15:10:00,12.32,12.35,12.32,12.35,174400.0,12.32,12.35,12.32,12.35,174400.0
2014-09-16 15:20:00,12.35,12.36,12.33,12.33,265600.0,12.35,12.36,12.33,12.33,265600.0
2014-09-16 15:30:00,12.33,12.36,12.32,12.36,716300.0,12.33,12.36,12.32,12.36,716300.0
2014-09-16 15:40:00,12.36,12.37,12.35,12.36,621100.0,12.36,12.37,12.35,12.36,621100.0
2014-09-16 15:50:00,12.36,12.37,12.34,12.34,965700.0,12.36,12.37,12.34,12.34,965700.0
2014-09-17 09:30:00,12.38,12.42,12.35,12.37,210700.0,12.38,12.42,12.35,12.37,210700.0
2014-09-17 09:40:00,12.37,12.4,12.37,12.39,121300.0,12.37,12.4,12.37,12.39,121300.0
2014-09-17 09:50:00,12.4,12.43,12.39,12.41,372800.0,12.4,12.43,12.39,12.41,372800.0
2014-09-17 10:00:00,12.41,12.45,12.4,12.44,156000.0,12.41,12.45,12.4,12.44,156000.0
2014-09-17 10:10:00,12.44,12.47,12.44,12.46,729400.0,12.44,12.47,12.44,12.46,729400.0
2014-09-17 10:20:00,12.46,12.48,12.44,12.46,259500.0,12.46,12.48,12.44,12.46,259500.0
2014-09-17 10:30:00,12.46,12.47,12.4,12.4,227700.0,12.46,12.47,12.4,12.4,227700.0
2014-09-17 10:40:00,12.4,12.45,12.4,12.45,81200.0,12.4,12.45,12.4,12.45,81200.0
2014-09-17 10:50:00,12.45,12.45,12.42,12.45,708200.0,12.45,12.45,12.42,12.45,708200.0
2014-09-17 11:00:00,12.44,12.45,12.41,12.43,1828400.0,12.44,12.45,12.41,12.43,1828400.0
2014-09-17 11:10:00,12.43,12.45,12.42,12.44,1272600.0,12.43,12.45,12.42,12.44,1272600.0
2014-09-17 11:20:00,12.44,12.45,12.42,12.44,598200.0,12.44,12.45,12.42,12.44,598200.0
2014-09-17 11:30:00,12.44,12.45,12.41,12.41,237400.0,12.44,12.45,12.41,12.41,237400.0
2014-09-17 11:40:00,12.42,12.43,12.41,12.43,226200.0,12.42,12.43,12.41,12.43,226200.0
2014-09-17 11:50:00,12.43,12.44,12.4,12.41,651300.0,12.43,12.44,12.4,12.41,651300.0
2014-09-17 12:00:00,12.4,12.42,12.39,12.4,434300.0,12.4,12.42,12.39,12.4,434300.0
2014-09-17 12:10:00,12.4,12.4,12.38,12.38,322400.0,12.4,12.4,12.38,12.38,322400.0
2014-09-17 12:20:00,12.39,12.41,12.38,12.38,524400.0,12.39,12.41,12.38,12.38,524400.0
2014-09-17 12:30:00,12.38,12.4,12.38,12.4,155400.0,12.38,12.4,12.38,12.4,155400.0
2014-09-17 12:40:00,12.4,12.41,12.39,12.41,197600.0,12.4,12.41,12.39,12.41,197600.0
2014-09-17 12:50:00,12.41,12.41,12.39,12.39,306100.0,12.41,12.41,12.39,12.39,306100.0
2014-09-17 13:00:00,12.4,12.4,12.39,12.4,104400.0,12.4,12.4,12.39,12.4,104400.0
2014-09-17 13:10:00,12.4,12.4,12.39,12.4,95400.0,12.4,12.4,12.39,12.4,95400.0
2014-09-17 13:20:00,12.4,12.41,12.39,12.41,146500.0,12.4,12.41,12.39,12.41,146500.0
2014-09-17 13:30:00,12.41,12.41,12.39,12.39,101900.0,12.41,12.41,12.39,12.39,101900.0
2014-09-17 13:40:00,12.4,12.4,12.39,12.39,103900.0,12.4,12.4,12.39,12.39,103900.0
2014-09-17 13:50:00,12.39,12.41,12.39,12.39,153000.0,12.39,12.41,12.39,12.39,153000.0
2014-09-17 14:00:00,12.4,12.41,12.32,12.37,798800.0,12.4,12.41,12.32,12.37,798800.0
2014-09-17 14:10:00,12.37,12.42,12.37,12.42,421300.0,12.37,12.42,12.37,12.42,421300.0
2014-09-17 14:20:00,12.42,12.43,12.39,12.4,521400.0,12.42,12.43,12.39,12.4,521400.0
2014-09-17 14:30:00,12.4,12.4,12.38,12.38,191800.0,12.4,12.4,12.38,12.38,191800.0
2014-09-17 14:40:00,12.38,12.4,12.33,12.34,478900.0,12.38,12.4,12.33,12.34,478900.0
2014-09-17 14:50:00,12.34,12.35,12.32,12.34,719200.0,12.34,12.35,12.32,12.34,719200.0
2014-09-17 15:00:00,12.34,12.35,12.33,12.33,724900.0,12.34,12.35,12.33,12.33,724900.0
2014-09-17 15:10:00,12.33,12.34,12.3,12.31,383500.0,12.33,12.34,12.3,12.31,383500.0
2014-09-17 15:20:00,12.32,12.35,12.31,12.35,750000.0,12.32,12.35,12.31,12.35,750000.0
2014-09-17 15:30:00,12.35,12.35,12.23,12.23,1223900.0,12.35,12.35,12.23,12.23,1223900.0
2014-09-17 15:40:00,12.23,12.25,12.2,12.23,2226800.0,12.23,12.25,12.2,12.23,2226800.0
2014-09-17 15:50:00,12.22,12.25,12.21,12.21,1987600.0,12.22,12.25,12.21,12.21,1987600.0
2014-09-18 09:30:00,12.29,12.4,12.28,12.3,435900.0,12.29,12.4,12.28,12.3,435900.0
2014-09-18 09:40:00,12.3,12.33,12.3,12.31,85600.0,12.3,12.33,12.3,12.31,85600.0
2014-09-18 09:50:00,12.31,12.37,12.31,12.37,194700.0,12.31,12.37,12.31,12.37,194700.0
2014-09-18 10:00:00,12.36,12.44,12.36,12.43,433800.0,12.36,12.44,12.36,12.43,433800.0
2014-09-18 10:10:00,12.42,12.46,12.4,12.43,319900.0,12.42,12.46,12.4,12.43,319900.0
2014-09-18 10:20:00,12.44,12.45,12.38,12.38,351600.0,12.44,12.45,12.38,12.38,351600.0
2014-09-18 10:30:00,12.38,12.41,12.36,12.38,300500.0,12.38,12.41,12.36,12.38,300500.0
2014-09-18 10:40:00,12.38,12.42,12.38,12.41,173500.0,12.38,12.42,12.38,12.41,173500.0
2014-09-18 10:50:00,12.42,12.43,12.37,12.37,143100.0,12.42,12.43,12.37,12.37,143100.0
2014-09-18 11:00:00,12.37,12.38,12.34,12.38,255800.0,12.37,12.38,12.34,12.38,255800.0
2014-09-18 11:10:00,12.38,12.39,12.35,12.37,116900.0,12.38,12.39,12.35,12.37,116900.0
2014-09-18 11:20:00,12.38,12.39,12.36,12.39,86500.0,12.38,12.39,12.36,12.39,86500.0
2014-09-18 11:30:00,12.39,12.4,12.37,12.37,123900.0,12.39,12.4,12.37,12.37,123900.0
2014-09-18 11:40:00,12.37,12.38,12.36,12.36,447900.0,12.37,12.38,12.36,12.36,447900.0
2014-09-18 11:50:00,12.37,12.45,12.36,12.44,1411900.0,12.37,12.45,12.36,12.44,1411900.0
2014-09-18 12:00:00,12.44,12.46,12.44,12.45,166800.0,12.44,12.46,12.44,12.45,166800.0
2014-09-18 12:10:00,12.45,12.49,12.44,12.48,481000.0,12.45,12.49,12.44,12.48,481000.0
2014-09-18 12:20:00,12.47,12.5,12.47,12.5,160500.0,12.47,12.5,12.47,12.5,160500.0
2014-09-18 12:30:00,12.5,12.5,12.47,12.48,287100.0,12.5,12.5,12.47,12.48,287100.0
2014-09-18 12:40:00,12.48,12.48,12.46,12.48,220900.0,12.48,12.48,12.46,12.48,220900.0
2014-09-18 12:50:00,12.48,12.49,12.46,12.48,230500.0,12.48,12.49,12.46,12.48,230500.0
2014-09-18 13:00:00,12.48,12.48,12.47,12.48,69000.0,12.48,12.48,12.47,12.48,69000.0
2014-09-18 13:10:00,12.48,12.48,12.45,12.45,171800.0,12.48,12.48,12.45,12.45,171800.0
2014-09-18 13:20:00,12.45,12.46,12.44,12.45,60900.0,12.45,12.46,12.44,12.45,60900.0
2014-09-18 13:30:00,12.45,12.47,12.45,12.46,97100.0,12.45,12.47,12.45,12.46,97100.0
2014-09-18 13:40:00,12.46,12.46,12.42,12.43,258400.0,12.46,12.46,12.42,12.43,258400.0
2014-09-18 13:50:00,12.42,12.43,12.41,12.42,73300.0,12.42,12.43,12.41,12.42,73300.0
2014-09-18 14:00:00,12.42,12.43,12.41,12.43,319000.0,12.42,12.43,12.41,12.43,319000.0
2014-09-18 14:10:00,12.44,12.47,12.42,12.45,901200.0,12.44,12.47,12.42,12.45,901200.0
2014-09-18 14:20:00,12.46,12.46,12.42,12.44,173100.0,12.46,12.46,12.42,12.44,173100.0
2014-09-18 14:30:00,12.44,12.44,12.41,12.41,180300.0,12.44,12.44,12.41,12.41,180300.0
2014-09-18 14:40:00,12.41,12.42,12.39,12.4,100300.0,12.41,12.42,12.39,12.4,100300.0
2014-09-18 14:50:00,12.39,12.4,12.39,12.39,167400.0,12.39,12.4,12.39,12.39,167400.0
2014-09-18 15:00:00,12.39,12.42,12.38,12.42,699500.0,12.39,12.42,12.38,12.42,699500.0
2014-09-18 15:10:00,12.41,12.42,12.41,12.42,106100.0,12.41,12.42,12.41,12.42,106100.0
2014-09-18 15:20:00,12.42,12.42,12.41,12.41,95700.0,12.42,12.42,12.41,12.41,95700.0
2014-09-18 15:30:00,12.41,12.42,12.4,12.42,311900.0,12.41,12.42,12.4,12.42,311900.0
2014-09-18 15:40:00,12.41,12.42,12.39,12.41,745400.0,12.41,12.42,12.39,12.41,745400.0
2014-09-18 15:50:00,12.41,12.44,12.4,12.43,1141600.0,12.41,12.44,12.4,12.43,1141600.0
2014-09-19 09:30:00,12.49,12.51,12.39,12.41,1413000.0,12.49,12.51,12.39,12.41,1413000.0
2014-09-19 09:40:00,12.41,12.42,12.38,12.41,265100.0,12.41,12.42,12.38,12.41,265100.0
2014-09-19 09:50:00,12.41,12.42,12.37,12.41,466900.0,12.41,12.42,12.37,12.41,466900.0
2014-09-19 10:00:00,12.4,12.42,12.37,12.38,505500.0,12.4,12.42,12.37,12.38,505500.0
2014-09-19 10:10:00,12.38,12.4,12.36,12.37,135700.0,12.38,12.4,12.36,12.37,135700.0
2014-09-19 10:20:00,12.36,12.4,12.36,12.4,313000.0,12.36,12.4,12.36,12.4,313000.0
2014-09-19 10:30:00,12.4,12.41,12.38,12.38,158600.0,12.4,12.41,12.38,12.38,158600.0
2014-09-19 10:40:00,12.38,12.42,12.37,12.38,297500.0,12.38,12.42,12.37,12.38,297500.0
2014-09-19 10:50:00,12.37,12.38,12.35,12.37,330400.0,12.37,12.38,12.35,12.37,330400.0
2014-09-19 11:00:00,12.37,12.38,12.36,12.38,182200.0,12.37,12.38,12.36,12.38,182200.0
2014-09-19 11:10:00,12.37,12.37,12.32,12.33,161000.0,12.37,12.37,12.32,12.33,161000.0
2014-09-19 11:20:00,12.32,12.35,12.32,12.35,111500.0,12.32,12.35,12.32,12.35,111500.0
2014-09-19 11:30:00,12.34,12.35,12.31,12.31,93000.0,12.34,12.35,12.31,12.31,93000.0
2014-09-19 11:40:00,12.32,12.33,12.31,12.33,86700.0,12.32,12.33,12.31,12.33,86700.0
2014-09-19 11:50:00,12.33,12.34,12.32,12.33,50100.0,12.33,12.34,12.32,12.33,50100.0
2014-09-19 12:00:00,12.33,12.34,12.33,12.34,25000.0,12.33,12.34,12.33,12.34,25000.0
2014-09-19 12:10:00,12.34,12.34,12.3,12.31,169500.0,12.34,12.34,12.3,12.31,169500.0
2014-09-19 12:20:00,12.3,12.33,12.3,12.33,71800.0,12.3,12.33,12.3,12.33,71800.0
2014-09-19 12:30:00,12.33,12.33,12.31,12.33,83100.0,12.33,12.33,12.31,12.33,83100.0
2014-09-19 12:40:00,12.33,12.33,12.29,12.3,97100.0,12.33,12.33,12.29,12.3,97100.0
2014-09-19 12:50:00,12.29,12.31,12.28,12.3,71900.0,12.29,12.31,12.28,12.3,71900.0
2014-09-19 13:00:00,12.3,12.31,12.28,12.3,90700.0,12.3,12.31,12.28,12.3,90700.0
2014-09-19 13:10:00,12.29,12.3,12.28,12.29,33400.0,12.29,12.3,12.28,12.29,33400.0
2014-09-19 13:20:00,12.29,12.3,12.28,12.3,53500.0,12.29,12.3,12.28,12.3,53500.0
2014-09-19 13:30:00,12.29,12.31,12.29,12.29,57500.0,12.29,12.31,12.29,12.29,57500.0
2014-09-19 13:40:00,12.3,12.3,12.28,12.3,60200.0,12.3,12.3,12.28,12.3,60200.0
2014-09-19 13:50:00,12.31,12.33,12.3,12.33,101300.0,12.31,12.33,12.3,12.33,101300.0
2014-09-19 14:00:00,12.33,12.33,12.31,12.32,33500.0,12.33,12.33,12.31,12.32,33500.0
2014-09-19 14:10:00,12.31,12.33,12.31,12.33,130800.0,12.31,12.33,12.31,12.33,130800.0
2014-09-19 14:20:00,12.33,12.34,12.32,12.33,104800.0,12.33,12.34,12.32,12.33,104800.0
2014-09-19 14:30:00,12.34,12.36,12.33,12.36,173700.0,12.34,12.36,12.33,12.36,173700.0
2014-09-19 14:40:00,12.36,12.38,12.36,12.37,164300.0,12.36,12.38,12.36,12.37,164300.0
2014-09-19 14:50:00,12.37,12.41,12.36,12.4,684800.0,12.37,12.41,12.36,12.4,684800.0
2014-09-19 15:00:00,12.4,12.42,12.39,12.4,376900.0,12.4,12.42,12.39,12.4,376900.0
2014-09-19 15:10:00,12.4,12.42,12.39,12.42,265400.0,12.4,12.42,12.39,12.42,265400.0
2014-09-19 15:20:00,12.41,12.42,12.4,12.41,97400.0,12.41,12.42,12.4,12.41,97400.0
2014-09-19 15:30:00,12.41,12.41,12.4,12.4,169200.0,12.41,12.41,12.4,12.4,169200.0
2014-09-19 15:40:00,12.41,12.43,12.39,12.4,701700.0,12.41,12.43,12.39,12.4,701700.0
2014-09-19 15:50:00,12.41,12.41,12.4,12.4,625400.0,12.41,12.41,12.4,12.4,625400.0
2014-09-22 09:30:00,12.35,12.38,12.3,12.31,189700.0,12.35,12.38,12.3,12.31,189700.0
2014-09-22 09:40:00,12.3,12.34,12.29,12.32,151100.0,12.3,12.34,12.29,12.32,151100.0
2014-09-22 09:50:00,12.32,12.36,12.31,12.36,144500.0,12.32,12.36,12.31,12.36,144500.0
2014-09-22 10:00:00,12.36,12.38,12.34,12.38,155300.0,12.36,12.38,12.34,12.38,155300.0
2014-09-22 10:10:00,12.37,12.38,12.33,12.33,105200.0,12.37,12.38,12.33,12.33,105200.0
2014-09-22 10:20:00,12.34,12.36,12.33,12.36,265600.0,12.34,12.36,12.33,12.36,265600.0
2014-09-22 10:30:00,12.36,12.36,12.33,12.34,159400.0,12.36,12.36,12.33,12.34,159400.0
2014-09-22 10:40:00,12.33,12.34,12.3,12.31,186500.0,12.33,12.34,12.3,12.31,186500.0
2014-09-22 10:50:00,12.3,12.32,12.29,12.32,101200.0,12.3,12.32,12.29,12.32,101200.0
2014-09-22 11:00:00,12.32,12.33,12.31,12.32,89400.0,12.32,12.33,12.31,12.32,89400.0
2014-09-22 11:10:00,12.33,12.36,12.32,12.36,158400.0,12.33,12.36,12.32,12.36,158400.0
2014-09-22 11:20:00,12.36,12.37,12.35,12.37,147700.0,12.36,12.37,12.35,12.37,147700.0
2014-09-22 11:30:00,12.37,12.37,12.36,12.37,73000.0,12.37,12.37,12.36,12.37,73000.0
2014-09-22 11:40:00,12.37,12.38,12.35,12.37,352100.0,12.37,12.38,12.35,12.37,352100.0
2014-09-22 11:50:00,12.38,12.38,12.31,12.31,429400.0,12.38,12.38,12.31,12.31,429400.0
2014-09-22 12:00:00,12.32,12.32,12.28,12.28,121800.0,12.32,12.32,12.28,12.28,121800.0
2014-09-22 12:10:00,12.28,12.31,12.28,12.3,107600.0,12.28,12.31,12.28,12.3,107600.0
2014-09-22 12:20:00,12.3,12.33,12.3,12.3,197600.0,12.3,12.33,12.3,12.3,197600.0
2014-09-22 12:30:00,12.3,12.32,12.3,12.32,81700.0,12.3,12.32,12.3,12.32,81700.0
2014-09-22 12:40:00,12.32,12.33,12.31,12.32,54100.0,12.32,12.33,12.31,12.32,54100.0
2014-09-22 12:50:00,12.33,12.33,12.3,12.3,62100.0,12.33,12.33,12.3,12.3,62100.0
2014-09-22 13:00:00,12.3,12.31,12.29,12.29,119800.0,12.3,12.31,12.29,12.29,119800.0
2014-09-22 13:10:00,12.29,12.3,12.28,12.3,90100.0,12.29,12.3,12.28,12.3,90100.0
2014-09-22 13:20:00,12.3,12.32,12.28,12.31,153700.0,12.3,12.32,12.28,12.31,153700.0
2014-09-22 13:30:00,12.31,12.34,12.31,12.32,98500.0,12.31,12.34,12.31,12.32,98500.0
2014-09-22 13:40:00,12.32,12.32,12.3,12.32,75500.0,12.32,12.32,12.3,12.32,75500.0
2014-09-22 13:50:00,12.32,12.32,12.3,12.32,56800.0,12.32,12.32,12.3,12.32,56800.0
2014-09-22 14:00:00,12.32,12.33,12.3,12.33,92700.0,12.32,12.33,12.3,12.33,92700.0
2014-09-22 14:10:00,12.33,12.34,12.32,12.34,92500.0,12.33,12.34,12.32,12.34,92500.0
2014-09-22 14:20:00,12.34,12.34,12.31,12.32,92300.0,12.34,12.34,12.31,12.32,92300.0
2014-09-22 14:30:00,12.32,12.33,12.31,12.33,202000.0,12.32,12.33,12.31,12.33,202000.0
2014-09-22 14:40:00,12.33,12.34,12.32,12.33,105100.0,12.33,12.34,12.32,12.33,105100.0
2014-09-22 14:50:00,12.34,12.34,12.33,12.34,33100.0,12.34,12.34,12.33,12.34,33100.0
2014-09-22 15:00:00,12.34,12.35,12.33,12.33,124500.0,12.34,12.35,12.33,12.33,124500.0
2014-09-22 15:10:00,12.34,12.34,12.31,12.32,115100.0,12.34,12.34,12.31,12.32,115100.0
2014-09-22 15:20:00,12.31,12.34,12.31,12.34,780100.0,12.31,12.34,12.31,12.34,780100.0
2014-09-22 15:30:00,12.34,12.34,12.33,12.33,146200.0,12.34,12.34,12.33,12.33,146200.0
2014-09-22 15:40:00,12.34,12.35,12.33,12.34,350200.0,12.34,12.35,12.33,12.34,350200.0
2014-09-22 15:50:00,12.34,12.34,12.33,12.33,338200.0,12.34,12.34,12.33,12.33,338200.0
2014-09-23 09:30:00,12.27,12.27,12.2,12.21,182200.0,12.27,12.27,12.2,12.21,182200.0
2014-09-23 09:40:00,12.21,12.25,12.21,12.25,144000.0,12.21,12.25,12.21,12.25,144000.0
2014-09-23 09:50:00,12.25,12.28,12.24,12.25,400900.0,12.25,12.28,12.24,12.25,400900.0
2014-09-23 10:00:00,12.25,12.27,12.22,12.24,302400.0,12.25,12.27,12.22,12.24,302400.0
2014-09-23 10:10:00,12.24,12.25,12.21,12.24,164900.0,12.24,12.25,12.21,12.24,164900.0
2014-09-23 10:20:00,12.25,12.25,12.22,12.23,87300.0,12.25,12.25,12.22,12.23,87300.0
2014-09-23 10:30:00,12.23,12.24,12.2,12.2,371300.0,12.23,12.24,12.2,12.2,371300.0
2014-09-23 10:40:00,12.2,12.22,12.2,12.22,51500.0,12.2,12.22,12.2,12.22,51500.0
2014-09-23 10:50:00,12.22,12.24,12.2,12.21,55300.0,12.22,12.24,12.2,12.21,55300.0
2014-09-23 11:00:00,12.21,12.23,12.19,12.2,89200.0,12.21,12.23,12.19,12.2,89200.0
2014-09-23 11:10:00,12.21,12.23,12.18,12.23,858500.0,12.21,12.23,12.18,12.23,858500.0
2014-09-23 11:20:00,12.22,12.25,12.21,12.21,104300.0,12.22,12.25,12.21,12.21,104300.0
2014-09-23 11:30:00,12.21,12.25,12.2,12.25,201000.0,12.21,12.25,12.2,12.25,201000.0
2014-09-23 11:40:00,12.25,12.25,12.24,12.24,43300.0,12.25,12.25,12.24,12.24,43300.0
2014-09-23 11:50:00,12.24,12.25,12.23,12.24,66200.0,12.24,12.25,12.23,12.24,66200.0
2014-09-23 12:00:00,12.23,12.24,12.21,12.21,132700.0,12.23,12.24,12.21,12.21,132700.0
2014-09-23 12:10:00,12.21,12.24,12.21,12.22,310000.0,12.21,12.24,12.21,12.22,310000.0
2014-09-23 12:20:00,12.23,12.23,12.21,12.21,90600.0,12.23,12.23,12.21,12.21,90600.0
2014-09-23 12:30:00,12.21,12.22,12.21,12.21,62400.0,12.21,12.22,12.21,12.21,62400.0
2014-09-23 12:40:00,12.21,12.22,12.19,12.19,51700.0,12.21,12.22,12.19,12.19,51700.0
2014-09-23 12:50:00,12.19,12.2,12.18,12.18,35600.0,12.19,12.2,12.18,12.18,35600.0
2014-09-23 13:00:00,12.18,12.18,12.15,12.15,119800.0,12.18,12.18,12.15,12.15,119800.0
2014-09-23 13:10:00,12.15,12.17,12.15,12.15,113400.0,12.15,12.17,12.15,12.15,113400.0
2014-09-23 13:20:00,12.16,12.17,12.15,12.15,111600.0,12.16,12.17,12.15,12.15,111600.0
2014-09-23 13:30:00,12.16,12.18,12.15,12.17,199900.0,12.16,12.18,12.15,12.17,199900.0
2014-09-23 13:40:00,12.17,12.18,12.17,12.18,66100.0,12.17,12.18,12.17,12.18,66100.0
2014-09-23 13:50:00,12.18,12.19,12.17,12.19,132100.0,12.18,12.19,12.17,12.19,132100.0
2014-09-23 14:00:00,12.18,12.19,12.17,12.18,170500.0,12.18,12.19,12.17,12.18,170500.0
2014-09-23 14:10:00,12.18,12.21,12.18,12.21,79200.0,12.18,12.21,12.18,12.21,79200.0
2014-09-23 14:20:00,12.21,12.22,12.19,12.22,171200.0,12.21,12.22,12.19,12.22,171200.0
2014-09-23 14:30:00,12.21,12.23,12.21,12.21,242700.0,12.21,12.23,12.21,12.21,242700.0
2014-09-23 14:40:00,12.21,12.22,12.21,12.21,28600.0,12.21,12.22,12.21,12.21,28600.0
2014-09-23 14:50:00,12.21,12.22,12.21,12.21,20200.0,12.21,12.22,12.21,12.21,20200.0
2014-09-23 15:00:00,12.21,12.23,12.21,12.23,163400.0,12.21,12.23,12.21,12.23,163400.0
2014-09-23 15:10:00,12.23,12.23,12.22,12.22,65000.0,12.23,12.23,12.22,12.22,65000.0
2014-09-23 15:20:00,12.22,12.24,12.22,12.23,116800.0,12.22,12.24,12.22,12.23,116800.0
2014-09-23 15:30:00,12.24,12.24,12.2,12.22,594700.0,12.24,12.24,12.2,12.22,594700.0
2014-09-23 15:40:00,12.22,12.22,12.19,12.2,432600.0,12.22,12.22,12.19,12.2,432600.0
2014-09-23 15:50:00,12.2,12.2,12.17,12.17,572500.0,12.2,12.2,12.17,12.17,572500.0
2014-09-24 09:30:00,12.17,12.26,12.15,12.23,206700.0,12.17,12.26,12.15,12.23,206700.0
2014-09-24 09:40:00,12.23,12.23,12.08,12.12,385600.0,12.23,12.23,12.08,12.12,385600.0
2014-09-24 09:50:00,12.13,12.15,12.11,12.11,220000.0,12.13,12.15,12.11,12.11,220000.0
2014-09-24 10:00:00,12.12,12.14,12.08,12.09,245700.0,12.12,12.14,12.08,12.09,245700.0
2014-09-24 10:10:00,12.09,12.12,12.07,12.12,183800.0,12.09,12.12,12.07,12.12,183800.0
2014-09-24 10:20:00,12.12,12.19,12.11,12.17,186700.0,12.12,12.19,12.11,12.17,186700.0
2014-09-24 10:30:00,12.16,12.21,12.15,12.21,128600.0,12.16,12.21,12.15,12.21,128600.0
2014-09-24 10:40:00,12.21,12.22,12.19,12.2,108900.0,12.21,12.22,12.19,12.2,108900.0
2014-09-24 10:50:00,12.2,12.21,12.18,12.18,158300.0,12.2,12.21,12.18,12.18,158300.0
2014-09-24 11:00:00,12.18,12.21,12.17,12.21,262000.0,12.18,12.21,12.17,12.21,262000.0
2014-09-24 11:10:00,12.2,12.21,12.19,12.2,100000.0,12.2,12.21,12.19,12.2,100000.0
2014-09-24 11:20:00,12.2,12.21,12.19,12.2,125900.0,12.2,12.21,12.19,12.2,125900.0
2014-09-24 11:30:00,12.21,12.23,12.2,12.2,80100.0,12.21,12.23,12.2,12.2,80100.0
2014-09-24 11:40:00,12.2,12.2,12.19,12.19,60300.0,12.2,12.2,12.19,12.19,60300.0
2014-09-24 11:50:00,12.19,12.2,12.19,12.2,35300.0,12.19,12.2,12.19,12.2,35300.0
2014-09-24 12:00:00,12.19,12.2,12.18,12.18,31400.0,12.19,12.2,12.18,12.18,31400.0
2014-09-24 12:10:00,12.18,12.19,12.17,12.17,60000.0,12.18,12.19,12.17,12.17,60000.0
2014-09-24 12:20:00,12.17,12.18,12.16,12.17,30000.0,12.17,12.18,12.16,12.17,30000.0
2014-09-24 12:30:00,12.17,12.17,12.15,12.16,83900.0,12.17,12.17,12.15,12.16,83900.0
2014-09-24 12:40:00,12.15,12.15,12.13,12.13,218000.0,12.15,12.15,12.13,12.13,218000.0
2014-09-24 12:50:00,12.13,12.14,12.11,12.12,92400.0,12.13,12.14,12.11,12.12,92400.0
2014-09-24 13:00:00,12.12,12.13,12.12,12.13,83700.0,12.12,12.13,12.12,12.13,83700.0
2014-09-24 13:10:00,12.12,12.13,12.12,12.12,40200.0,12.12,12.13,12.12,12.12,40200.0
2014-09-24 13:20:00,12.13,12.13,12.12,12.12,64800.0,12.13,12.13,12.12,12.12,64800.0
2014-09-24 13:30:00,12.13,12.13,12.1,12.12,729900.0,12.13,12.13,12.1,12.12,729900.0
2014-09-24 13:40:00,12.12,12.15,12.12,12.14,124600.0,12.12,12.15,12.12,12.14,124600.0
2014-09-24 13:50:00,12.15,12.17,12.15,12.16,125000.0,12.15,12.17,12.15,12.16,125000.0
2014-09-24 14:00:00,12.15,12.16,12.14,12.15,67300.0,12.15,12.16,12.14,12.15,67300.0
2014-09-24 14:10:00,12.15,12.15,12.14,12.15,44000.0,12.15,12.15,12.14,12.15,44000.0
2014-09-24 14:20:00,12.15,12.17,12.14,12.17,232200.0,12.15,12.17,12.14,12.17,232200.0
2014-09-24 14:30:00,12.17,12.17,12.15,12.16,112800.0,12.17,12.17,12.15,12.16,112800.0
2014-09-24 14:40:00,12.16,12.16,12.15,12.15,102000.0,12.16,12.16,12.15,12.15,102000.0
2014-09-24 14:50:00,12.16,12.16,12.15,12.16,46800.0,12.16,12.16,12.15,12.16,46800.0
2014-09-24 15:00:00,12.16,12.16,12.15,12.15,87400.0,12.16,12.16,12.15,12.15,87400.0
2014-09-24 15:10:00,12.16,12.16,12.15,12.15,122500.0,12.16,12.16,12.15,12.15,122500.0
2014-09-24 15:20:00,12.16,12.16,12.15,12.15,141300.0,12.16,12.16,12.15,12.15,141300.0
2014-09-24 15:30:00,12.15,12.16,12.15,12.15,154200.0,12.15,12.16,12.15,12.15,154200.0
2014-09-24 15:40:00,12.16,12.16,12.14,12.15,619800.0,12.16,12.16,12.14,12.15,619800.0
2014-09-24 15:50:00,12.16,12.18,12.14,12.16,1581400.0,12.16,12.18,12.14,12.16,1581400.0
2014-09-25 09:30:00,12.08,12.15,12.08,12.1,170200.0,12.08,12.15,12.08,12.1,170200.0
2014-09-25 09:40:00,12.1,12.1,12.01,12.03,305500.0,12.1,12.1,12.01,12.03,305500.0
2014-09-25 09:50:00,12.02,12.05,11.99,12.04,574300.0,12.02,12.05,11.99,12.04,574300.0
2014-09-25 10:00:00,12.04,12.05,11.98,12.02,722700.0,12.04,12.05,11.98,12.02,722700.0
2014-09-25 10:10:00,12.02,12.02,11.96,11.99,268100.0,12.02,12.02,11.96,11.99,268100.0
2014-09-25 10:20:00,11.99,11.99,11.91,11.96,406400.0,11.99,11.99,11.91,11.96,406400.0
2014-09-25 10:30:00,11.95,11.95,11.9,11.92,532600.0,11.95,11.95,11.9,11.92,532600.0
2014-09-25 10:40:00,11.92,11.93,11.89,11.9,182100.0,11.92,11.93,11.89,11.9,182100.0
2014-09-25 10:50:00,11.9,11.95,11.88,11.94,305400.0,11.9,11.95,11.88,11.94,305400.0
2014-09-25 11:00:00,11.93,11.94,11.88,11.9,283100.0,11.93,11.94,11.88,11.9,283100.0
2014-09-25 11:10:00,11.91,11.91,11.85,11.87,340600.0,11.91,11.91,11.85,11.87,340600.0
2014-09-25 11:20:00,11.88,11.9,11.87,11.9,114500.0,11.88,11.9,11.87,11.9,114500.0
2014-09-25 11:30:00,11.9,11.92,11.88,11.91,209400.0,11.9,11.92,11.88,11.91,209400.0
2014-09-25 11:40:00,11.9,11.92,11.89,11.9,115200.0,11.9,11.92,11.89,11.9,115200.0
2014-09-25 11:50:00,11.89,11.91,11.87,11.88,74700.0,11.89,11.91,11.87,11.88,74700.0
2014-09-25 12:00:00,11.88,11.9,11.87,11.88,109400.0,11.88,11.9,11.87,11.88,109400.0
2014-09-25 12:10:00,11.88,11.91,11.87,11.9,199800.0,11.88,11.91,11.87,11.9,199800.0
2014-09-25 12:20:00,11.91,11.91,11.86,11.87,445100.0,11.91,11.91,11.86,11.87,445100.0
2014-09-25 12:30:00,11.87,11.88,11.86,11.88,58400.0,11.87,11.88,11.86,11.88,58400.0
2014-09-25 12:40:00,11.88,11.88,11.87,11.88,50100.0,11.88,11.88,11.87,11.88,50100.0
2014-09-25 12:50:00,11.88,11.89,11.87,11.89,79600.0,11.88,11.89,11.87,11.89,79600.0
2014-09-25 13:00:00,11.88,11.9,11.88,11.89,110200.0,11.88,11.9,11.88,11.89,110200.0
2014-09-25 13:10:00,11.89,11.93,11.89,11.91,121900.0,11.89,11.93,11.89,11.91,121900.0
2014-09-25 13:20:00,11.9,11.91,11.89,11.91,64200.0,11.9,11.91,11.89,11.91,64200.0
2014-09-25 13:30:00,11.91,11.93,11.89,11.9,353900.0,11.91,11.93,11.89,11.9,353900.0
2014-09-25 13:40:00,11.9,11.91,11.88,11.9,158000.0,11.9,11.91,11.88,11.9,158000.0
2014-09-25 13:50:00,11.9,11.9,11.87,11.89,154800.0,11.9,11.9,11.87,11.89,154800.0
2014-09-25 14:00:00,11.89,11.93,11.88,11.91,330600.0,11.89,11.93,11.88,11.91,330600.0
2014-09-25 14:10:00,11.91,11.93,11.9,11.91,539400.0,11.91,11.93,11.9,11.91,539400.0
2014-09-25 14:20:00,11.91,11.93,11.9,11.92,148000.0,11.91,11.93,11.9,11.92,148000.0
2014-09-25 14:30:00,11.92,11.93,11.91,11.93,55600.0,11.92,11.93,11.91,11.93,55600.0
2014-09-25 14:40:00,11.93,11.94,11.92,11.94,46300.0,11.93,11.94,11.92,11.94,46300.0
2014-09-25 14:50:00,11.94,11.94,11.93,11.93,215900.0,11.94,11.94,11.93,11.93,215900.0
2014-09-25 15:00:00,11.93,11.95,11.93,11.94,201200.0,11.93,11.95,11.93,11.94,201200.0
2014-09-25 15:10:00,11.94,11.95,11.93,11.93,236300.0,11.94,11.95,11.93,11.93,236300.0
2014-09-25 15:20:00,11.94,11.94,11.93,11.93,80100.0,11.94,11.94,11.93,11.93,80100.0
2014-09-25 15:30:00,11.94,11.96,11.93,11.96,272200.0,11.94,11.96,11.93,11.96,272200.0
2014-09-25 15:40:00,11.96,11.97,11.94,11.97,507300.0,11.96,11.97,11.94,11.97,507300.0
2014-09-25 15:50:00,11.97,11.98,11.95,11.96,1699400.0,11.97,11.98,11.95,11.96,1699400.0
2014-09-26 09:30:00,11.95,12.0,11.95,11.99,120300.0,11.95,12.0,11.95,11.99,120300.0
2014-09-26 09:40:00,11.99,12.02,11.98,12.02,269600.0,11.99,12.02,11.98,12.02,269600.0
2014-09-26 09:50:00,12.02,12.04,11.97,11.99,123700.0,12.02,12.04,11.97,11.99,123700.0
2014-09-26 10:00:00,11.99,12.04,11.98,12.01,251200.0,11.99,12.04,11.98,12.01,251200.0
2014-09-26 10:10:00,12.02,12.02,11.95,11.96,158200.0,12.02,12.02,11.95,11.96,158200.0
2014-09-26 10:20:00,11.96,12.02,11.96,11.98,216600.0,11.96,12.02,11.96,11.98,216600.0
2014-09-26 10:30:00,11.97,12.0,11.96,11.98,214200.0,11.97,12.0,11.96,11.98,214200.0
2014-09-26 10:40:00,11.98,11.99,11.94,11.95,107400.0,11.98,11.99,11.94,11.95,107400.0
2014-09-26 10:50:00,11.94,11.97,11.94,11.96,173500.0,11.94,11.97,11.94,11.96,173500.0
2014-09-26 11:00:00,11.97,11.97,11.92,11.93,53500.0,11.97,11.97,11.92,11.93,53500.0
2014-09-26 11:10:00,11.92,11.94,11.91,11.93,91700.0,11.92,11.94,11.91,11.93,91700.0
2014-09-26 11:20:00,11.93,11.94,11.91,11.92,74300.0,11.93,11.94,11.91,11.92,74300.0
2014-09-26 11:30:00,11.91,11.92,11.89,11.92,193700.0,11.91,11.92,11.89,11.92,193700.0
2014-09-26 11:40:00,11.92,11.93,11.9,11.9,175900.0,11.92,11.93,11.9,11.9,175900.0
2014-09-26 11:50:00,11.9,11.94,11.9,11.91,190900.0,11.9,11.94,11.9,11.91,190900.0
2014-09-26 12:00:00,11.92,11.94,11.9,11.93,175400.0,11.92,11.94,11.9,11.93,175400.0
2014-09-26 12:10:00,11.93,11.95,11.93,11.95,57600.0,11.93,11.95,11.93,11.95,57600.0
2014-09-26 12:20:00,11.95,11.96,11.95,11.96,42800.0,11.95,11.96,11.95,11.96,42800.0
2014-09-26 12:30:00,11.96,11.96,11.95,11.96,334100.0,11.96,11.96,11.95,11.96,334100.0
2014-09-26 12:40:00,11.96,11.96,11.95,11.96,15300.0,11.96,11.96,11.95,11.96,15300.0
2014-09-26 12:50:00,11.96,11.96,11.95,11.96,78800.0,11.96,11.96,11.95,11.96,78800.0
2014-09-26 13:00:00,11.96,11.98,11.95,11.97,55700.0,11.96,11.98,11.95,11.97,55700.0
2014-09-26 13:10:00,11.98,12.01,11.97,12.01,257500.0,11.98,12.01,11.97,12.01,257500.0
2014-09-26 13:20:00,12.01,12.01,11.99,11.99,38800.0,12.01,12.01,11.99,11.99,38800.0
2014-09-26 13:30:00,12.0,12.0,11.99,12.0,49100.0,12.0,12.0,11.99,12.0,49100.0
2014-09-26 13:40:00,11.99,12.0,11.99,12.0,20900.0,11.99,12.0,11.99,12.0,20900.0
2014-09-26 13:50:00,12.0,12.01,11.99,12.01,56500.0,12.0,12.01,11.99,12.01,56500.0
2014-09-26 14:00:00,12.01,12.04,12.0,12.04,117100.0,12.01,12.04,12.0,12.04,117100.0
2014-09-26 14:10:00,12.04,12.06,12.02,12.06,204200.0,12.04,12.06,12.02,12.06,204200.0
2014-09-26 14:20:00,12.06,12.06,12.03,12.03,74100.0,12.06,12.06,12.03,12.03,74100.0
2014-09-26 14:30:00,12.03,12.08,12.03,12.08,174100.0,12.03,12.08,12.03,12.08,174100.0
2014-09-26 14:40:00,12.08,12.08,12.06,12.06,57500.0,12.08,12.08,12.06,12.06,57500.0
2014-09-26 14:50:00,12.07,12.07,12.04,12.05,62700.0,12.07,12.07,12.04,12.05,62700.0
2014-09-26 15:00:00,12.04,12.05,12.04,12.04,64500.0,12.04,12.05,12.04,12.04,64500.0
2014-09-26 15:10:00,12.04,12.05,12.02,12.03,67100.0,12.04,12.05,12.02,12.03,67100.0
2014-09-26 15:20:00,12.02,12.04,12.02,12.02,123800.0,12.02,12.04,12.02,12.02,123800.0
2014-09-26 15:30:00,12.03,12.04,12.0,12.02,283700.0,12.03,12.04,12.0,12.02,283700.0
2014-09-26 15:40:00,12.01,12.02,12.0,12.01,264400.0,12.01,12.02,12.0,12.01,264400.0
2014-09-26 15:50:00,12.01,12.03,12.0,12.02,571600.0,12.01,12.03,12.0,12.02,571600.0
2014-09-29 09:30:00,11.9,11.93,11.85,11.93,445300.0,11.9,11.93,11.85,11.93,445300.0
2014-09-29 09:40:00,11.92,11.96,11.89,11.93,283700.0,11.92,11.96,11.89,11.93,283700.0
2014-09-29 09:50:00,11.93,11.95,11.92,11.95,230600.0,11.93,11.95,11.92,11.95,230600.0
2014-09-29 10:00:00,11.95,11.97,11.94,11.96,199100.0,11.95,11.97,11.94,11.96,199100.0
2014-09-29 10:10:00,11.95,12.03,11.95,12.03,572800.0,11.95,12.03,11.95,12.03,572800.0
2014-09-29 10:20:00,12.03,12.04,11.97,12.0,554500.0,12.03,12.04,11.97,12.0,554500.0
2014-09-29 10:30:00,12.0,12.02,11.99,12.01,145900.0,12.0,12.02,11.99,12.01,145900.0
2014-09-29 10:40:00,12.01,12.02,11.98,11.98,145200.0,12.01,12.02,11.98,11.98,145200.0
2014-09-29 10:50:00,11.98,11.99,11.97,11.98,58300.0,11.98,11.99,11.97,11.98,58300.0
2014-09-29 11:00:00,11.97,11.98,11.96,11.97,85700.0,11.97,11.98,11.96,11.97,85700.0
2014-09-29 11:10:00,11.98,12.01,11.97,11.98,50300.0,11.98,12.01,11.97,11.98,50300.0
2014-09-29 11:20:00,11.98,11.99,11.96,11.96,27100.0,11.98,11.99,11.96,11.96,27100.0
2014-09-29 11:30:00,11.96,11.96,11.93,11.93,64300.0,11.96,11.96,11.93,11.93,64300.0
2014-09-29 11:40:00,11.93,11.95,11.93,11.94,38600.0,11.93,11.95,11.93,11.94,38600.0
2014-09-29 11:50:00,11.94,11.98,11.94,11.97,475800.0,11.94,11.98,11.94,11.97,475800.0
2014-09-29 12:00:00,11.97,11.98,11.95,11.98,52900.0,11.97,11.98,11.95,11.98,52900.0
2014-09-29 12:10:00,11.98,11.98,11.93,11.93,85100.0,11.98,11.98,11.93,11.93,85100.0
2014-09-29 12:20:00,11.93,11.94,11.91,11.92,81900.0,11.93,11.94,11.91,11.92,81900.0
2014-09-29 12:30:00,11.92,11.93,11.9,11.91,70900.0,11.92,11.93,11.9,11.91,70900.0
2014-09-29 12:40:00,11.91,11.94,11.91,11.92,57000.0,11.91,11.94,11.91,11.92,57000.0
2014-09-29 12:50:00,11.91,11.95,11.91,11.95,48400.0,11.91,11.95,11.91,11.95,48400.0
2014-09-29 13:00:00,11.95,11.95,11.92,11.92,59100.0,11.95,11.95,11.92,11.92,59100.0
2014-09-29 13:10:00,11.92,11.94,11.92,11.93,32100.0,11.92,11.94,11.92,11.93,32100.0
2014-09-29 13:20:00,11.93,11.94,11.92,11.92,44500.0,11.93,11.94,11.92,11.92,44500.0
2014-09-29 13:30:00,11.92,11.95,11.92,11.92,76400.0,11.92,11.95,11.92,11.92,76400.0
2014-09-29 13:40:00,11.92,11.93,11.9,11.9,53200.0,11.92,11.93,11.9,11.9,53200.0
2014-09-29 13:50:00,11.91,11.92,11.9,11.91,94800.0,11.91,11.92,11.9,11.91,94800.0
2014-09-29 14:00:00,11.92,11.93,11.9,11.91,142200.0,11.92,11.93,11.9,11.91,142200.0
2014-09-29 14:10:00,11.91,11.92,11.88,11.88,142700.0,11.91,11.92,11.88,11.88,142700.0
2014-09-29 14:20:00,11.88,11.89,11.87,11.89,85500.0,11.88,11.89,11.87,11.89,85500.0
2014-09-29 14:30:00,11.88,11.91,11.88,11.9,59200.0,11.88,11.91,11.88,11.9,59200.0
2014-09-29 14:40:00,11.9,11.92,11.88,11.91,421300.0,11.9,11.92,11.88,11.91,421300.0
2014-09-29 14:50:00,11.91,11.94,11.9,11.93,233700.0,11.91,11.94,11.9,11.93,233700.0
2014-09-29 15:00:00,11.92,11.93,11.92,11.92,26100.0,11.92,11.93,11.92,11.92,26100.0
2014-09-29 15:10:00,11.93,11.95,11.92,11.95,203600.0,11.93,11.95,11.92,11.95,203600.0
2014-09-29 15:20:00,11.95,11.96,11.93,11.94,313200.0,11.95,11.96,11.93,11.94,313200.0
2014-09-29 15:30:00,11.94,11.96,11.93,11.94,142800.0,11.94,11.96,11.93,11.94,142800.0
2014-09-29 15:40:00,11.95,11.95,11.91,11.93,182700.0,11.95,11.95,11.91,11.93,182700.0
2014-09-29 15:50:00,11.93,11.94,11.91,11.92,650500.0,11.93,11.94,11.91,11.92,650500.0
2014-09-30 09:30:00,11.93,11.95,11.91,11.92,181600.0,11.93,11.95,11.91,11.92,181600.0
2014-09-30 09:40:00,11.91,11.91,11.87,11.91,266100.0,11.91,11.91,11.87,11.91,266100.0
2014-09-30 09:50:00,11.91,11.91,11.87,11.89,125000.0,11.91,11.91,11.87,11.89,125000.0
2014-09-30 10:00:00,11.89,11.9,11.86,11.89,233500.0,11.89,11.9,11.86,11.89,233500.0
2014-09-30 10:10:00,11.89,11.9,11.87,11.88,408500.0,11.89,11.9,11.87,11.88,408500.0
2014-09-30 10:20:00,11.88,11.88,11.84,11.84,174800.0,11.88,11.88,11.84,11.84,174800.0
2014-09-30 10:30:00,11.85,11.86,11.83,11.85,124900.0,11.85,11.86,11.83,11.85,124900.0
2014-09-30 10:40:00,11.86,11.91,11.85,11.9,155700.0,11.86,11.91,11.85,11.9,155700.0
2014-09-30 10:50:00,11.89,11.9,11.87,11.87,49600.0,11.89,11.9,11.87,11.87,49600.0
2014-09-30 11:00:00,11.88,11.92,11.86,11.92,552100.0,11.88,11.92,11.86,11.92,552100.0
2014-09-30 11:10:00,11.91,11.92,11.89,11.89,28000.0,11.91,11.92,11.89,11.89,28000.0
2014-09-30 11:20:00,11.89,11.91,11.88,11.9,72700.0,11.89,11.91,11.88,11.9,72700.0
2014-09-30 11:30:00,11.91,11.91,11.88,11.88,53400.0,11.91,11.91,11.88,11.88,53400.0
2014-09-30 11:40:00,11.88,11.88,11.85,11.86,59700.0,11.88,11.88,11.85,11.86,59700.0
2014-09-30 11:50:00,11.86,11.89,11.86,11.88,86100.0,11.86,11.89,11.86,11.88,86100.0
2014-09-30 12:00:00,11.88,11.88,11.86,11.87,89100.0,11.88,11.88,11.86,11.87,89100.0
2014-09-30 12:10:00,11.87,11.88,11.86,11.87,62300.0,11.87,11.88,11.86,11.87,62300.0
2014-09-30 12:20:00,11.86,11.87,11.82,11.84,150400.0,11.86,11.87,11.82,11.84,150400.0
2014-09-30 12:30:00,11.84,11.84,11.79,11.8,476700.0,11.84,11.84,11.79,11.8,476700.0
2014-09-30 12:40:00,11.81,11.84,11.79,11.83,423700.0,11.81,11.84,11.79,11.83,423700.0
2014-09-30 12:50:00,11.84,11.85,11.82,11.83,142900.0,11.84,11.85,11.82,11.83,142900.0
2014-09-30 13:00:00,11.82,11.86,11.82,11.83,147500.0,11.82,11.86,11.82,11.83,147500.0
2014-09-30 13:10:00,11.84,11.84,11.82,11.83,13900.0,11.84,11.84,11.82,11.83,13900.0
2014-09-30 13:20:00,11.82,11.82,11.79,11.79,44200.0,11.82,11.82,11.79,11.79,44200.0
2014-09-30 13:30:00,11.79,11.81,11.78,11.8,91200.0,11.79,11.81,11.78,11.8,91200.0
2014-09-30 13:40:00,11.79,11.8,11.76,11.77,59100.0,11.79,11.8,11.76,11.77,59100.0
2014-09-30 13:50:00,11.77,11.8,11.76,11.8,89800.0,11.77,11.8,11.76,11.8,89800.0
2014-09-30 14:00:00,11.81,11.82,11.8,11.81,46600.0,11.81,11.82,11.8,11.81,46600.0
2014-09-30 14:10:00,11.82,11.83,11.81,11.81,109000.0,11.82,11.83,11.81,11.81,109000.0
2014-09-30 14:20:00,11.82,11.82,11.79,11.82,88100.0,11.82,11.82,11.79,11.82,88100.0
2014-09-30 14:30:00,11.82,11.83,11.8,11.82,1003500.0,11.82,11.83,11.8,11.82,1003500.0
2014-09-30 14:40:00,11.82,11.83,11.8,11.82,130700.0,11.82,11.83,11.8,11.82,130700.0
2014-09-30 14:50:00,11.82,11.84,11.8,11.83,410600.0,11.82,11.84,11.8,11.83,410600.0
2014-09-30 15:00:00,11.83,11.83,11.81,11.82,89800.0,11.83,11.83,11.81,11.82,89800.0
2014-09-30 15:10:00,11.83,11.84,11.82,11.83,110300.0,11.83,11.84,11.82,11.83,110300.0
2014-09-30 15:20:00,11.84,11.86,11.83,11.84,107400.0,11.84,11.86,11.83,11.84,107400.0
2014-09-30 15:30:00,11.84,11.86,11.82,11.85,190800.0,11.84,11.86,11.82,11.85,190800.0
2014-09-30 15:40:00,11.85,11.85,11.82,11.84,460100.0,11.85,11.85,11.82,11.84,460100.0
2014-09-30 15:50:00,11.83,11.83,11.81,11.81,468900.0,11.83,11.83,11.81,11.81,468900.0
2014-10-01 09:30:00,11.81,11.81,11.71,11.72,245500.0,11.81,11.81,11.71,11.72,245500.0
2014-10-01 09:40:00,11.72,11.75,11.7,11.71,122100.0,11.72,11.75,11.7,11.71,122100.0
2014-10-01 09:50:00,11.71,11.76,11.7,11.76,96100.0,11.71,11.76,11.7,11.76,96100.0
2014-10-01 10:00:00,11.75,11.76,11.68,11.71,283700.0,11.75,11.76,11.68,11.71,283700.0
2014-10-01 10:10:00,11.71,11.75,11.69,11.75,269000.0,11.71,11.75,11.69,11.75,269000.0
2014-10-01 10:20:00,11.75,11.8,11.74,11.78,148900.0,11.75,11.8,11.74,11.78,148900.0
2014-10-01 10:30:00,11.78,11.78,11.71,11.73,180700.0,11.78,11.78,11.71,11.73,180700.0
2014-10-01 10:40:00,11.73,11.77,11.73,11.76,77700.0,11.73,11.77,11.73,11.76,77700.0
2014-10-01 10:50:00,11.76,11.79,11.74,11.78,478800.0,11.76,11.79,11.74,11.78,478800.0
2014-10-01 11:00:00,11.78,11.84,11.78,11.82,134200.0,11.78,11.84,11.78,11.82,134200.0
2014-10-01 11:10:00,11.81,11.82,11.78,11.8,79700.0,11.81,11.82,11.78,11.8,79700.0
2014-10-01 11:20:00,11.8,11.82,11.79,11.8,73800.0,11.8,11.82,11.79,11.8,73800.0
2014-10-01 11:30:00,11.79,11.8,11.77,11.79,159100.0,11.79,11.8,11.77,11.79,159100.0
2014-10-01 11:40:00,11.79,11.81,11.76,11.77,350800.0,11.79,11.81,11.76,11.77,350800.0
2014-10-01 11:50:00,11.77,11.81,11.77,11.79,56400.0,11.77,11.81,11.77,11.79,56400.0
2014-10-01 12:00:00,11.79,11.8,11.77,11.79,67500.0,11.79,11.8,11.77,11.79,67500.0
2014-10-01 12:10:00,11.79,11.79,11.76,11.78,44700.0,11.79,11.79,11.76,11.78,44700.0
2014-10-01 12:20:00,11.78,11.8,11.76,11.79,741600.0,11.78,11.8,11.76,11.79,741600.0
2014-10-01 12:30:00,11.79,11.79,11.75,11.75,720400.0,11.79,11.79,11.75,11.75,720400.0
2014-10-01 12:40:00,11.75,11.77,11.71,11.71,406700.0,11.75,11.77,11.71,11.71,406700.0
2014-10-01 12:50:00,11.71,11.75,11.71,11.72,373400.0,11.71,11.75,11.71,11.72,373400.0
2014-10-01 13:00:00,11.71,11.74,11.7,11.7,357200.0,11.71,11.74,11.7,11.7,357200.0
2014-10-01 13:10:00,11.71,11.73,11.69,11.69,116400.0,11.71,11.73,11.69,11.69,116400.0
2014-10-01 13:20:00,11.69,11.71,11.68,11.7,53800.0,11.69,11.71,11.68,11.7,53800.0
2014-10-01 13:30:00,11.7,11.71,11.67,11.68,196200.0,11.7,11.71,11.67,11.68,196200.0
2014-10-01 13:40:00,11.68,11.7,11.67,11.67,130400.0,11.68,11.7,11.67,11.67,130400.0
2014-10-01 13:50:00,11.67,11.69,11.67,11.69,53200.0,11.67,11.69,11.67,11.69,53200.0
2014-10-01 14:00:00,11.69,11.71,11.69,11.71,89700.0,11.69,11.71,11.69,11.71,89700.0
2014-10-01 14:10:00,11.71,11.73,11.7,11.73,64400.0,11.71,11.73,11.7,11.73,64400.0
2014-10-01 14:20:00,11.73,11.75,11.72,11.74,111000.0,11.73,11.75,11.72,11.74,111000.0
2014-10-01 14:30:00,11.74,11.78,11.74,11.78,513400.0,11.74,11.78,11.74,11.78,513400.0
2014-10-01 14:40:00,11.78,11.8,11.78,11.79,229600.0,11.78,11.8,11.78,11.79,229600.0
2014-10-01 14:50:00,11.79,11.79,11.77,11.77,348000.0,11.79,11.79,11.77,11.77,348000.0
2014-10-01 15:00:00,11.77,11.77,11.73,11.74,168700.0,11.77,11.77,11.73,11.74,168700.0
2014-10-01 15:10:00,11.74,11.76,11.74,11.76,277700.0,11.74,11.76,11.74,11.76,277700.0
2014-10-01 15:20:00,11.76,11.77,11.73,11.77,193500.0,11.76,11.77,11.73,11.77,193500.0
2014-10-01 15:30:00,11.77,11.79,11.76,11.78,200800.0,11.77,11.79,11.76,11.78,200800.0
2014-10-01 15:40:00,11.78,11.85,11.78,11.85,587400.0,11.78,11.85,11.78,11.85,587400.0
2014-10-01 15:50:00,11.84,11.85,11.79,11.81,1444600.0,11.84,11.85,11.79,11.81,1444600.0
2014-10-02 09:30:00,11.82,11.87,11.8,11.87,89000.0,11.82,11.87,11.8,11.87,89000.0
2014-10-02 09:40:00,11.86,11.9,11.85,11.89,232200.0,11.86,11.9,11.85,11.89,232200.0
2014-10-02 09:50:00,11.88,11.9,11.86,11.88,158800.0,11.88,11.9,11.86,11.88,158800.0
2014-10-02 10:00:00,11.88,11.89,11.82,11.82,235300.0,11.88,11.89,11.82,11.82,235300.0
2014-10-02 10:10:00,11.82,11.83,11.77,11.78,154900.0,11.82,11.83,11.77,11.78,154900.0
2014-10-02 10:20:00,11.78,11.82,11.78,11.78,97500.0,11.78,11.82,11.78,11.78,97500.0
2014-10-02 10:30:00,11.79,11.79,11.74,11.76,219800.0,11.79,11.79,11.74,11.76,219800.0
2014-10-02 10:40:00,11.76,11.76,11.72,11.75,314000.0,11.76,11.76,11.72,11.75,314000.0
2014-10-02 10:50:00,11.75,11.75,11.71,11.71,101000.0,11.75,11.75,11.71,11.71,101000.0
2014-10-02 11:00:00,11.71,11.71,11.69,11.69,160800.0,11.71,11.71,11.69,11.69,160800.0
2014-10-02 11:10:00,11.7,11.71,11.69,11.7,113200.0,11.7,11.71,11.69,11.7,113200.0
2014-10-02 11:20:00,11.7,11.73,11.69,11.73,125300.0,11.7,11.73,11.69,11.73,125300.0
2014-10-02 11:30:00,11.73,11.73,11.69,11.71,153000.0,11.73,11.73,11.69,11.71,153000.0
2014-10-02 11:40:00,11.71,11.72,11.69,11.72,192500.0,11.71,11.72,11.69,11.72,192500.0
2014-10-02 11:50:00,11.72,11.73,11.69,11.7,160400.0,11.72,11.73,11.69,11.7,160400.0
2014-10-02 12:00:00,11.7,11.71,11.66,11.71,2798500.0,11.7,11.71,11.66,11.71,2798500.0
2014-10-02 12:10:00,11.71,11.72,11.7,11.7,112900.0,11.71,11.72,11.7,11.7,112900.0
2014-10-02 12:20:00,11.7,11.71,11.69,11.69,260200.0,11.7,11.71,11.69,11.69,260200.0
2014-10-02 12:30:00,11.69,11.72,11.68,11.68,330500.0,11.69,11.72,11.68,11.68,330500.0
2014-10-02 12:40:00,11.69,11.7,11.68,11.7,53300.0,11.69,11.7,11.68,11.7,53300.0
2014-10-02 12:50:00,11.69,11.75,11.69,11.75,224400.0,11.69,11.75,11.69,11.75,224400.0
2014-10-02 13:00:00,11.75,11.75,11.72,11.73,120500.0,11.75,11.75,11.72,11.73,120500.0
2014-10-02 13:10:00,11.73,11.77,11.72,11.77,107100.0,11.73,11.77,11.72,11.77,107100.0
2014-10-02 13:20:00,11.78,11.81,11.76,11.81,365700.0,11.78,11.81,11.76,11.81,365700.0
2014-10-02 13:30:00,11.8,11.81,11.77,11.77,105100.0,11.8,11.81,11.77,11.77,105100.0
2014-10-02 13:40:00,11.78,11.78,11.77,11.77,17900.0,11.78,11.78,11.77,11.77,17900.0
2014-10-02 13:50:00,11.78,11.79,11.77,11.79,41100.0,11.78,11.79,11.77,11.79,41100.0
2014-10-02 14:00:00,11.79,11.83,11.78,11.83,73000.0,11.79,11.83,11.78,11.83,73000.0
2014-10-02 14:10:00,11.83,11.83,11.81,11.81,188400.0,11.83,11.83,11.81,11.81,188400.0
2014-10-02 14:20:00,11.81,11.84,11.81,11.84,276600.0,11.81,11.84,11.81,11.84,276600.0
2014-10-02 14:30:00,11.83,11.85,11.82,11.85,126600.0,11.83,11.85,11.82,11.85,126600.0
2014-10-02 14:40:00,11.84,11.88,11.84,11.86,199800.0,11.84,11.88,11.84,11.86,199800.0
2014-10-02 14:50:00,11.87,11.88,11.86,11.86,54100.0,11.87,11.88,11.86,11.86,54100.0
2014-10-02 15:00:00,11.87,11.87,11.85,11.86,427100.0,11.87,11.87,11.85,11.86,427100.0
2014-10-02 15:10:00,11.86,11.88,11.84,11.84,212400.0,11.86,11.88,11.84,11.84,212400.0
2014-10-02 15:20:00,11.84,11.85,11.83,11.84,48100.0,11.84,11.85,11.83,11.84,48100.0
2014-10-02 15:30:00,11.84,11.85,11.83,11.85,260500.0,11.84,11.85,11.83,11.85,260500.0
2014-10-02 15:40:00,11.85,11.86,11.84,11.86,186000.0,11.85,11.86,11.84,11.86,186000.0
2014-10-02 15:50:00,11.86,11.87,11.84,11.84,534000.0,11.86,11.87,11.84,11.84,534000.0
2014-10-03 09:30:00,11.89,11.96,11.89,11.91,269100.0,11.89,11.96,11.89,11.91,269100.0
2014-10-03 09:40:00,11.92,11.98,11.9,11.96,186100.0,11.92,11.98,11.9,11.96,186100.0
2014-10-03 09:50:00,11.96,11.96,11.93,11.93,75200.0,11.96,11.96,11.93,11.93,75200.0
2014-10-03 10:00:00,11.94,11.98,11.93,11.96,306000.0,11.94,11.98,11.93,11.96,306000.0
2014-10-03 10:10:00,11.96,11.98,11.95,11.95,71300.0,11.96,11.98,11.95,11.95,71300.0
2014-10-03 10:20:00,11.95,11.96,11.91,11.93,114600.0,11.95,11.96,11.91,11.93,114600.0
2014-10-03 10:30:00,11.92,11.93,11.9,11.93,175900.0,11.92,11.93,11.9,11.93,175900.0
2014-10-03 10:40:00,11.93,11.94,11.92,11.94,47000.0,11.93,11.94,11.92,11.94,47000.0
2014-10-03 10:50:00,11.94,11.95,11.91,11.91,249900.0,11.94,11.95,11.91,11.91,249900.0
2014-10-03 11:00:00,11.91,11.92,11.9,11.9,112200.0,11.91,11.92,11.9,11.9,112200.0
2014-10-03 11:10:00,11.9,11.91,11.86,11.86,104900.0,11.9,11.91,11.86,11.86,104900.0
2014-10-03 11:20:00,11.86,11.87,11.84,11.84,61100.0,11.86,11.87,11.84,11.84,61100.0
2014-10-03 11:30:00,11.84,11.85,11.82,11.85,234000.0,11.84,11.85,11.82,11.85,234000.0
2014-10-03 11:40:00,11.85,11.85,11.84,11.84,31400.0,11.85,11.85,11.84,11.84,31400.0
2014-10-03 11:50:00,11.84,11.89,11.84,11.88,484100.0,11.84,11.89,11.84,11.88,484100.0
2014-10-03 12:00:00,11.89,11.9,11.88,11.89,112900.0,11.89,11.9,11.88,11.89,112900.0
2014-10-03 12:10:00,11.9,11.9,11.88,11.88,150200.0,11.9,11.9,11.88,11.88,150200.0
2014-10-03 12:20:00,11.88,11.91,11.88,11.91,77400.0,11.88,11.91,11.88,11.91,77400.0
2014-10-03 12:30:00,11.91,11.94,11.91,11.94,439200.0,11.91,11.94,11.91,11.94,439200.0
2014-10-03 12:40:00,11.95,11.96,11.93,11.94,85100.0,11.95,11.96,11.93,11.94,85100.0
2014-10-03 12:50:00,11.95,11.95,11.94,11.95,11400.0,11.95,11.95,11.94,11.95,11400.0
2014-10-03 13:00:00,11.95,11.95,11.92,11.94,108500.0,11.95,11.95,11.92,11.94,108500.0
2014-10-03 13:10:00,11.94,11.94,11.91,11.93,41300.0,11.94,11.94,11.91,11.93,41300.0
2014-10-03 13:20:00,11.93,11.94,11.93,11.94,14400.0,11.93,11.94,11.93,11.94,14400.0
2014-10-03 13:30:00,11.94,11.94,11.91,11.92,68300.0,11.94,11.94,11.91,11.92,68300.0
2014-10-03 13:40:00,11.91,11.92,11.91,11.92,6800.0,11.91,11.92,11.91,11.92,6800.0
2014-10-03 13:50:00,11.92,11.93,11.91,11.93,52000.0,11.92,11.93,11.91,11.93,52000.0
2014-10-03 14:00:00,11.93,11.96,11.93,11.96,55400.0,11.93,11.96,11.93,11.96,55400.0
2014-10-03 14:10:00,11.96,11.96,11.95,11.96,101300.0,11.96,11.96,11.95,11.96,101300.0
2014-10-03 14:20:00,11.96,11.96,11.94,11.95,54500.0,11.96,11.96,11.94,11.95,54500.0
2014-10-03 14:30:00,11.94,11.96,11.93,11.95,173500.0,11.94,11.96,11.93,11.95,173500.0
2014-10-03 14:40:00,11.95,11.96,11.93,11.95,118400.0,11.95,11.96,11.93,11.95,118400.0
2014-10-03 14:50:00,11.95,11.95,11.94,11.95,16400.0,11.95,11.95,11.94,11.95,16400.0
2014-10-03 15:00:00,11.95,11.96,11.93,11.93,370300.0,11.95,11.96,11.93,11.93,370300.0
2014-10-03 15:10:00,11.93,11.94,11.92,11.93,59300.0,11.93,11.94,11.92,11.93,59300.0
2014-10-03 15:20:00,11.94,11.94,11.92,11.92,113100.0,11.94,11.94,11.92,11.92,113100.0
2014-10-03 15:30:00,11.92,11.93,11.91,11.91,105000.0,11.92,11.93,11.91,11.91,105000.0
2014-10-03 15:40:00,11.92,11.93,11.91,11.93,208100.0,11.92,11.93,11.91,11.93,208100.0
2014-10-03 15:50:00,11.93,11.93,11.92,11.93,371300.0,11.93,11.93,11.92,11.93,371300.0
2014-10-06 09:30:00,11.97,12.0,11.88,11.88,566900.0,11.97,12.0,11.88,11.88,566900.0
2014-10-06 09:40:00,11.89,11.91,11.86,11.89,367200.0,11.89,11.91,11.86,11.89,367200.0
2014-10-06 09:50:00,11.88,11.91,11.87,11.9,316600.0,11.88,11.91,11.87,11.9,316600.0
2014-10-06 10:00:00,11.9,11.94,11.89,11.94,357200.0,11.9,11.94,11.89,11.94,357200.0
2014-10-06 10:10:00,11.94,11.96,11.93,11.96,296800.0,11.94,11.96,11.93,11.96,296800.0
2014-10-06 10:20:00,11.96,11.96,11.93,11.95,252200.0,11.96,11.96,11.93,11.95,252200.0
2014-10-06 10:30:00,11.95,11.96,11.94,11.96,157400.0,11.95,11.96,11.94,11.96,157400.0
2014-10-06 10:40:00,11.96,11.96,11.91,11.91,274600.0,11.96,11.96,11.91,11.91,274600.0
2014-10-06 10:50:00,11.91,11.92,11.88,11.88,250700.0,11.91,11.92,11.88,11.88,250700.0
2014-10-06 11:00:00,11.89,11.9,11.88,11.9,49300.0,11.89,11.9,11.88,11.9,49300.0
2014-10-06 11:10:00,11.9,11.9,11.86,11.88,188600.0,11.9,11.9,11.86,11.88,188600.0
2014-10-06 11:20:00,11.87,11.88,11.85,11.85,88500.0,11.87,11.88,11.85,11.85,88500.0
2014-10-06 11:30:00,11.85,11.86,11.8,11.8,194700.0,11.85,11.86,11.8,11.8,194700.0
2014-10-06 11:40:00,11.8,11.8,11.75,11.77,374400.0,11.8,11.8,11.75,11.77,374400.0
2014-10-06 11:50:00,11.78,11.81,11.77,11.8,187600.0,11.78,11.81,11.77,11.8,187600.0
2014-10-06 12:00:00,11.81,11.85,11.8,11.81,121000.0,11.81,11.85,11.8,11.81,121000.0
2014-10-06 12:10:00,11.81,11.82,11.8,11.8,224000.0,11.81,11.82,11.8,11.8,224000.0
2014-10-06 12:20:00,11.8,11.81,11.76,11.76,169600.0,11.8,11.81,11.76,11.76,169600.0
2014-10-06 12:30:00,11.77,11.79,11.75,11.79,132500.0,11.77,11.79,11.75,11.79,132500.0
2014-10-06 12:40:00,11.79,11.79,11.75,11.76,80600.0,11.79,11.79,11.75,11.76,80600.0
2014-10-06 12:50:00,11.76,11.78,11.76,11.78,134800.0,11.76,11.78,11.76,11.78,134800.0
2014-10-06 13:00:00,11.77,11.78,11.75,11.78,47400.0,11.77,11.78,11.75,11.78,47400.0
2014-10-06 13:10:00,11.78,11.83,11.78,11.82,154600.0,11.78,11.83,11.78,11.82,154600.0
2014-10-06 13:20:00,11.82,11.85,11.82,11.85,111200.0,11.82,11.85,11.82,11.85,111200.0
2014-10-06 13:30:00,11.85,11.86,11.84,11.85,69300.0,11.85,11.86,11.84,11.85,69300.0
2014-10-06 13:40:00,11.85,11.85,11.84,11.85,28000.0,11.85,11.85,11.84,11.85,28000.0
2014-10-06 13:50:00,11.85,11.85,11.84,11.85,25400.0,11.85,11.85,11.84,11.85,25400.0
2014-10-06 14:00:00,11.85,11.85,11.83,11.84,207100.0,11.85,11.85,11.83,11.84,207100.0
2014-10-06 14:10:00,11.84,11.86,11.84,11.86,127900.0,11.84,11.86,11.84,11.86,127900.0
2014-10-06 14:20:00,11.86,11.87,11.85,11.87,125100.0,11.86,11.87,11.85,11.87,125100.0
2014-10-06 14:30:00,11.87,11.87,11.86,11.87,170900.0,11.87,11.87,11.86,11.87,170900.0
2014-10-06 14:40:00,11.87,11.87,11.86,11.87,166000.0,11.87,11.87,11.86,11.87,166000.0
2014-10-06 14:50:00,11.87,11.89,11.86,11.89,467900.0,11.87,11.89,11.86,11.89,467900.0
2014-10-06 15:00:00,11.88,11.91,11.88,11.91,232500.0,11.88,11.91,11.88,11.91,232500.0
2014-10-06 15:10:00,11.91,11.93,11.9,11.93,211500.0,11.91,11.93,11.9,11.93,211500.0
2014-10-06 15:20:00,11.93,11.96,11.92,11.95,990600.0,11.93,11.96,11.92,11.95,990600.0
2014-10-06 15:30:00,11.95,11.98,11.92,11.97,817500.0,11.95,11.98,11.92,11.97,817500.0
2014-10-06 15:40:00,11.97,11.97,11.93,11.95,578300.0,11.97,11.97,11.93,11.95,578300.0
2014-10-06 15:50:00,11.95,11.95,11.92,11.94,608300.0,11.95,11.95,11.92,11.94,608300.0
2014-10-07 09:30:00,11.82,11.83,11.73,11.81,146200.0,11.82,11.83,11.73,11.81,146200.0
2014-10-07 09:40:00,11.81,11.84,11.79,11.83,198900.0,11.81,11.84,11.79,11.83,198900.0
2014-10-07 09:50:00,11.83,11.84,11.79,11.82,293200.0,11.83,11.84,11.79,11.82,293200.0
2014-10-07 10:00:00,11.82,11.86,11.82,11.85,487100.0,11.82,11.86,11.82,11.85,487100.0
2014-10-07 10:10:00,11.84,11.86,11.83,11.85,169100.0,11.84,11.86,11.83,11.85,169100.0
2014-10-07 10:20:00,11.85,11.87,11.82,11.87,236300.0,11.85,11.87,11.82,11.87,236300.0
2014-10-07 10:30:00,11.87,11.89,11.84,11.85,539600.0,11.87,11.89,11.84,11.85,539600.0
2014-10-07 10:40:00,11.85,11.88,11.83,11.86,647200.0,11.85,11.88,11.83,11.86,647200.0
2014-10-07 10:50:00,11.86,11.87,11.84,11.84,149700.0,11.86,11.87,11.84,11.84,149700.0
2014-10-07 11:00:00,11.85,11.85,11.8,11.83,574500.0,11.85,11.85,11.8,11.83,574500.0
2014-10-07 11:10:00,11.83,11.85,11.8,11.8,272400.0,11.83,11.85,11.8,11.8,272400.0
2014-10-07 11:20:00,11.81,11.85,11.81,11.84,153600.0,11.81,11.85,11.81,11.84,153600.0
2014-10-07 11:30:00,11.84,11.87,11.83,11.87,122600.0,11.84,11.87,11.83,11.87,122600.0
2014-10-07 11:40:00,11.87,11.88,11.85,11.88,102900.0,11.87,11.88,11.85,11.88,102900.0
2014-10-07 11:50:00,11.88,11.9,11.87,11.9,124000.0,11.88,11.9,11.87,11.9,124000.0
2014-10-07 12:00:00,11.9,11.91,11.89,11.91,29000.0,11.9,11.91,11.89,11.91,29000.0
2014-10-07 12:10:00,11.91,11.93,11.91,11.92,60600.0,11.91,11.93,11.91,11.92,60600.0
2014-10-07 12:20:00,11.91,11.93,11.9,11.91,64200.0,11.91,11.93,11.9,11.91,64200.0
2014-10-07 12:30:00,11.91,11.92,11.89,11.91,131400.0,11.91,11.92,11.89,11.91,131400.0
2014-10-07 12:40:00,11.91,11.91,11.87,11.87,71300.0,11.91,11.91,11.87,11.87,71300.0
2014-10-07 12:50:00,11.87,11.9,11.86,11.88,51700.0,11.87,11.9,11.86,11.88,51700.0
2014-10-07 13:00:00,11.88,11.89,11.87,11.88,110500.0,11.88,11.89,11.87,11.88,110500.0
2014-10-07 13:10:00,11.88,11.9,11.88,11.89,40100.0,11.88,11.9,11.88,11.89,40100.0
2014-10-07 13:20:00,11.89,11.9,11.88,11.9,98900.0,11.89,11.9,11.88,11.9,98900.0
2014-10-07 13:30:00,11.9,11.9,11.88,11.88,109000.0,11.9,11.9,11.88,11.88,109000.0
2014-10-07 13:40:00,11.87,11.89,11.86,11.86,442200.0,11.87,11.89,11.86,11.86,442200.0
2014-10-07 13:50:00,11.87,11.91,11.87,11.9,232800.0,11.87,11.91,11.87,11.9,232800.0
2014-10-07 14:00:00,11.91,11.91,11.87,11.88,165000.0,11.91,11.91,11.87,11.88,165000.0
2014-10-07 14:10:00,11.87,11.91,11.87,11.9,129200.0,11.87,11.91,11.87,11.9,129200.0
2014-10-07 14:20:00,11.9,11.94,11.9,11.91,866500.0,11.9,11.94,11.9,11.91,866500.0
2014-10-07 14:30:00,11.92,11.92,11.87,11.91,416700.0,11.92,11.92,11.87,11.91,416700.0
2014-10-07 14:40:00,11.9,11.91,11.9,11.9,136100.0,11.9,11.91,11.9,11.9,136100.0
2014-10-07 14:50:00,11.9,11.92,11.88,11.88,144200.0,11.9,11.92,11.88,11.88,144200.0
2014-10-07 15:00:00,11.88,11.9,11.86,11.86,267300.0,11.88,11.9,11.86,11.86,267300.0
2014-10-07 15:10:00,11.86,11.87,11.84,11.84,115000.0,11.86,11.87,11.84,11.84,115000.0
2014-10-07 15:20:00,11.84,11.85,11.82,11.83,290000.0,11.84,11.85,11.82,11.83,290000.0
2014-10-07 15:30:00,11.83,11.85,11.83,11.84,431000.0,11.83,11.85,11.83,11.84,431000.0
2014-10-07 15:40:00,11.82,11.83,11.81,11.82,363000.0,11.82,11.83,11.81,11.82,363000.0
2014-10-07 15:50:00,11.82,11.83,11.78,11.78,587600.0,11.82,11.83,11.78,11.78,587600.0
2014-10-08 09:30:00,11.79,11.84,11.74,11.82,156600.0,11.79,11.84,11.74,11.82,156600.0
2014-10-08 09:40:00,11.83,11.85,11.8,11.81,192000.0,11.83,11.85,11.8,11.81,192000.0
2014-10-08 09:50:00,11.81,11.82,11.77,11.79,129800.0,11.81,11.82,11.77,11.79,129800.0
2014-10-08 10:00:00,11.79,11.9,11.79,11.88,464400.0,11.79,11.9,11.79,11.88,464400.0
2014-10-08 10:10:00,11.88,11.98,11.87,11.97,538500.0,11.88,11.98,11.87,11.97,538500.0
2014-10-08 10:20:00,11.97,12.04,11.94,12.04,1055200.0,11.97,12.04,11.94,12.04,1055200.0
2014-10-08 10:30:00,12.03,12.06,11.94,11.96,777400.0,12.03,12.06,11.94,11.96,777400.0
2014-10-08 10:40:00,11.97,11.97,11.92,11.94,407700.0,11.97,11.97,11.92,11.94,407700.0
2014-10-08 10:50:00,11.95,11.98,11.92,11.93,356500.0,11.95,11.98,11.92,11.93,356500.0
2014-10-08 11:00:00,11.94,11.96,11.9,11.9,524200.0,11.94,11.96,11.9,11.9,524200.0
2014-10-08 11:10:00,11.91,11.92,11.83,11.88,238200.0,11.91,11.92,11.83,11.88,238200.0
2014-10-08 11:20:00,11.88,11.95,11.88,11.95,217400.0,11.88,11.95,11.88,11.95,217400.0
2014-10-08 11:30:00,11.95,11.97,11.94,11.95,319500.0,11.95,11.97,11.94,11.95,319500.0
2014-10-08 11:40:00,11.94,11.98,11.93,11.94,261400.0,11.94,11.98,11.93,11.94,261400.0
2014-10-08 11:50:00,11.94,11.98,11.93,11.98,186600.0,11.94,11.98,11.93,11.98,186600.0
2014-10-08 12:00:00,11.98,12.0,11.92,11.92,226000.0,11.98,12.0,11.92,11.92,226000.0
2014-10-08 12:10:00,11.92,11.96,11.91,11.96,257700.0,11.92,11.96,11.91,11.96,257700.0
2014-10-08 12:20:00,11.96,11.97,11.94,11.94,104500.0,11.96,11.97,11.94,11.94,104500.0
2014-10-08 12:30:00,11.95,11.95,11.92,11.94,206100.0,11.95,11.95,11.92,11.94,206100.0
2014-10-08 12:40:00,11.94,11.95,11.92,11.93,102800.0,11.94,11.95,11.92,11.93,102800.0
2014-10-08 12:50:00,11.93,11.93,11.9,11.91,78300.0,11.93,11.93,11.9,11.91,78300.0
2014-10-08 13:00:00,11.92,11.94,11.91,11.91,106600.0,11.92,11.94,11.91,11.91,106600.0
2014-10-08 13:10:00,11.91,11.93,11.91,11.93,80100.0,11.91,11.93,11.91,11.93,80100.0
2014-10-08 13:20:00,11.92,11.93,11.91,11.93,62500.0,11.92,11.93,11.91,11.93,62500.0
2014-10-08 13:30:00,11.93,11.95,11.92,11.95,193300.0,11.93,11.95,11.92,11.95,193300.0
2014-10-08 13:40:00,11.95,11.99,11.95,11.98,116400.0,11.95,11.99,11.95,11.98,116400.0
2014-10-08 13:50:00,11.99,12.0,11.96,11.99,181100.0,11.99,12.0,11.96,11.99,181100.0
2014-10-08 14:00:00,12.0,12.04,11.99,12.04,288100.0,12.0,12.04,11.99,12.04,288100.0
2014-10-08 14:10:00,12.04,12.08,12.04,12.05,412400.0,12.04,12.08,12.04,12.05,412400.0
2014-10-08 14:20:00,12.06,12.09,12.03,12.04,422000.0,12.06,12.09,12.03,12.04,422000.0
2014-10-08 14:30:00,12.04,12.1,12.03,12.1,372400.0,12.04,12.1,12.03,12.1,372400.0
2014-10-08 14:40:00,12.1,12.11,12.05,12.05,216400.0,12.1,12.11,12.05,12.05,216400.0
2014-10-08 14:50:00,12.05,12.08,12.04,12.07,314300.0,12.05,12.08,12.04,12.07,314300.0
2014-10-08 15:00:00,12.07,12.07,12.06,12.07,531200.0,12.07,12.07,12.06,12.07,531200.0
2014-10-08 15:10:00,12.07,12.1,12.06,12.07,406000.0,12.07,12.1,12.06,12.07,406000.0
2014-10-08 15:20:00,12.07,12.13,12.07,12.12,522900.0,12.07,12.13,12.07,12.12,522900.0
2014-10-08 15:30:00,12.11,12.12,12.08,12.09,592200.0,12.11,12.12,12.08,12.09,592200.0
2014-10-08 15:40:00,12.09,12.15,12.09,12.15,540400.0,12.09,12.15,12.09,12.15,540400.0
2014-10-08 15:50:00,12.15,12.15,12.12,12.13,605800.0,12.15,12.15,12.12,12.13,605800.0
2014-10-09 09:30:00,12.09,12.14,11.91,11.95,816900.0,12.09,12.14,11.91,11.95,816900.0
2014-10-09 09:40:00,11.95,12.03,11.91,11.98,580300.0,11.95,12.03,11.91,11.98,580300.0
2014-10-09 09:50:00,11.98,12.05,11.96,12.05,664200.0,11.98,12.05,11.96,12.05,664200.0
2014-10-09 10:00:00,12.04,12.1,12.04,12.1,638600.0,12.04,12.1,12.04,12.1,638600.0
2014-10-09 10:10:00,12.1,12.14,12.07,12.12,586700.0,12.1,12.14,12.07,12.12,586700.0
2014-10-09 10:20:00,12.11,12.21,12.11,12.12,1305300.0,12.11,12.21,12.11,12.12,1305300.0
2014-10-09 10:30:00,12.12,12.12,12.07,12.1,227000.0,12.12,12.12,12.07,12.1,227000.0
2014-10-09 10:40:00,12.11,12.12,12.08,12.1,1065800.0,12.11,12.12,12.08,12.1,1065800.0
2014-10-09 10:50:00,12.09,12.14,12.08,12.13,214600.0,12.09,12.14,12.08,12.13,214600.0
2014-10-09 11:00:00,12.12,12.17,12.1,12.16,392800.0,12.12,12.17,12.1,12.16,392800.0
2014-10-09 11:10:00,12.15,12.16,12.11,12.12,379000.0,12.15,12.16,12.11,12.12,379000.0
2014-10-09 11:20:00,12.12,12.13,12.1,12.12,766700.0,12.12,12.13,12.1,12.12,766700.0
2014-10-09 11:30:00,12.12,12.17,12.11,12.13,591400.0,12.12,12.17,12.11,12.13,591400.0
2014-10-09 11:40:00,12.13,12.13,12.09,12.13,779500.0,12.13,12.13,12.09,12.13,779500.0
2014-10-09 11:50:00,12.13,12.14,12.05,12.06,887600.0,12.13,12.14,12.05,12.06,887600.0
2014-10-09 12:00:00,12.05,12.09,12.04,12.05,200600.0,12.05,12.09,12.04,12.05,200600.0
2014-10-09 12:10:00,12.05,12.07,11.98,12.01,391600.0,12.05,12.07,11.98,12.01,391600.0
2014-10-09 12:20:00,12.0,12.01,11.94,11.96,1178400.0,12.0,12.01,11.94,11.96,1178400.0
2014-10-09 12:30:00,11.96,11.96,11.89,11.92,661400.0,11.96,11.96,11.89,11.92,661400.0
2014-10-09 12:40:00,11.92,11.99,11.91,11.97,547800.0,11.92,11.99,11.91,11.97,547800.0
2014-10-09 12:50:00,11.96,11.98,11.95,11.96,263200.0,11.96,11.98,11.95,11.96,263200.0
2014-10-09 13:00:00,11.95,11.97,11.95,11.96,386200.0,11.95,11.97,11.95,11.96,386200.0
2014-10-09 13:10:00,11.96,11.98,11.95,11.96,122400.0,11.96,11.98,11.95,11.96,122400.0
2014-10-09 13:20:00,11.96,11.99,11.96,11.98,80500.0,11.96,11.99,11.96,11.98,80500.0
2014-10-09 13:30:00,11.97,12.03,11.96,12.01,220600.0,11.97,12.03,11.96,12.01,220600.0
2014-10-09 13:40:00,12.02,12.02,11.99,12.01,225100.0,12.02,12.02,11.99,12.01,225100.0
2014-10-09 13:50:00,12.01,12.02,11.98,11.99,253100.0,12.01,12.02,11.98,11.99,253100.0
2014-10-09 14:00:00,11.98,11.99,11.92,11.94,233600.0,11.98,11.99,11.92,11.94,233600.0
2014-10-09 14:10:00,11.94,11.96,11.93,11.95,439200.0,11.94,11.96,11.93,11.95,439200.0
2014-10-09 14:20:00,11.95,11.95,11.92,11.92,311200.0,11.95,11.95,11.92,11.92,311200.0
2014-10-09 14:30:00,11.92,11.92,11.87,11.92,676500.0,11.92,11.92,11.87,11.92,676500.0
2014-10-09 14:40:00,11.92,11.92,11.9,11.91,405700.0,11.92,11.92,11.9,11.91,405700.0
2014-10-09 14:50:00,11.91,11.92,11.89,11.9,240900.0,11.91,11.92,11.89,11.9,240900.0
2014-10-09 15:00:00,11.9,11.91,11.88,11.88,471100.0,11.9,11.91,11.88,11.88,471100.0
2014-10-09 15:10:00,11.88,11.92,11.88,11.91,341600.0,11.88,11.92,11.88,11.91,341600.0
2014-10-09 15:20:00,11.92,11.93,11.9,11.93,244500.0,11.92,11.93,11.9,11.93,244500.0
2014-10-09 15:30:00,11.93,11.95,11.92,11.95,357600.0,11.93,11.95,11.92,11.95,357600.0
2014-10-09 15:40:00,11.95,11.95,11.93,11.93,716600.0,11.95,11.95,11.93,11.93,716600.0
2014-10-09 15:50:00,11.94,11.94,11.92,11.92,1011200.0,11.94,11.94,11.92,11.92,1011200.0
2014-10-10 09:30:00,11.95,12.02,11.88,12.02,229600.0,11.95,12.02,11.88,12.02,229600.0
2014-10-10 09:40:00,12.02,12.08,11.99,12.06,201000.0,12.02,12.08,11.99,12.06,201000.0
2014-10-10 09:50:00,12.05,12.11,12.05,12.11,332900.0,12.05,12.11,12.05,12.11,332900.0
2014-10-10 10:00:00,12.1,12.11,12.0,12.0,334200.0,12.1,12.11,12.0,12.0,334200.0
2014-10-10 10:10:00,12.0,12.03,11.95,11.96,425300.0,12.0,12.03,11.95,11.96,425300.0
2014-10-10 10:20:00,11.96,11.98,11.93,11.97,355500.0,11.96,11.98,11.93,11.97,355500.0
2014-10-10 10:30:00,11.96,12.02,11.95,12.01,372500.0,11.96,12.02,11.95,12.01,372500.0
2014-10-10 10:40:00,12.01,12.03,11.97,12.01,244800.0,12.01,12.03,11.97,12.01,244800.0
2014-10-10 10:50:00,12.01,12.06,12.0,12.01,212100.0,12.01,12.06,12.0,12.01,212100.0
2014-10-10 11:00:00,12.02,12.06,12.01,12.05,346100.0,12.02,12.06,12.01,12.05,346100.0
2014-10-10 11:10:00,12.05,12.05,11.98,12.01,331200.0,12.05,12.05,11.98,12.01,331200.0
2014-10-10 11:20:00,12.01,12.02,11.98,12.01,159900.0,12.01,12.02,11.98,12.01,159900.0
2014-10-10 11:30:00,12.01,12.04,12.0,12.03,141100.0,12.01,12.04,12.0,12.03,141100.0
2014-10-10 11:40:00,12.03,12.09,12.0,12.09,290100.0,12.03,12.09,12.0,12.09,290100.0
2014-10-10 11:50:00,12.09,12.1,12.08,12.1,121700.0,12.09,12.1,12.08,12.1,121700.0
2014-10-10 12:00:00,12.1,12.16,12.09,12.15,240800.0,12.1,12.16,12.09,12.15,240800.0
2014-10-10 12:10:00,12.15,12.18,12.13,12.13,154000.0,12.15,12.18,12.13,12.13,154000.0
2014-10-10 12:20:00,12.13,12.15,12.12,12.14,124100.0,12.13,12.15,12.12,12.14,124100.0
2014-10-10 12:30:00,12.14,12.2,12.12,12.13,303000.0,12.14,12.2,12.12,12.13,303000.0
2014-10-10 12:40:00,12.13,12.15,12.13,12.14,118300.0,12.13,12.15,12.13,12.14,118300.0
2014-10-10 12:50:00,12.15,12.15,12.1,12.11,179100.0,12.15,12.15,12.1,12.11,179100.0
2014-10-10 13:00:00,12.11,12.11,12.05,12.07,178300.0,12.11,12.11,12.05,12.07,178300.0
2014-10-10 13:10:00,12.07,12.09,12.03,12.03,94200.0,12.07,12.09,12.03,12.03,94200.0
2014-10-10 13:20:00,12.03,12.03,11.99,12.0,182900.0,12.03,12.03,11.99,12.0,182900.0
2014-10-10 13:30:00,12.0,12.08,11.99,12.08,546500.0,12.0,12.08,11.99,12.08,546500.0
2014-10-10 13:40:00,12.07,12.08,12.03,12.07,256100.0,12.07,12.08,12.03,12.07,256100.0
2014-10-10 13:50:00,12.07,12.07,12.05,12.06,194500.0,12.07,12.07,12.05,12.06,194500.0
2014-10-10 14:00:00,12.05,12.07,12.05,12.05,153700.0,12.05,12.07,12.05,12.05,153700.0
2014-10-10 14:10:00,12.05,12.06,12.01,12.01,105500.0,12.05,12.06,12.01,12.01,105500.0
2014-10-10 14:20:00,12.01,12.04,12.01,12.04,180800.0,12.01,12.04,12.01,12.04,180800.0
2014-10-10 14:30:00,12.03,12.04,12.01,12.02,507600.0,12.03,12.04,12.01,12.02,507600.0
2014-10-10 14:40:00,12.01,12.03,12.0,12.0,208000.0,12.01,12.03,12.0,12.0,208000.0
2014-10-10 14:50:00,12.0,12.02,11.99,12.0,281500.0,12.0,12.02,11.99,12.0,281500.0
2014-10-10 15:00:00,12.0,12.01,11.97,11.99,400400.0,12.0,12.01,11.97,11.99,400400.0
2014-10-10 15:10:00,11.99,12.01,11.97,11.98,330900.0,11.99,12.01,11.97,11.98,330900.0
2014-10-10 15:20:00,11.98,11.98,11.94,11.96,321700.0,11.98,11.98,11.94,11.96,321700.0
2014-10-10 15:30:00,11.97,11.97,11.94,11.96,444700.0,11.97,11.97,11.94,11.96,444700.0
2014-10-10 15:40:00,11.97,11.97,11.92,11.93,607200.0,11.97,11.97,11.92,11.93,607200.0
2014-10-10 15:50:00,11.92,11.93,11.92,11.92,963000.0,11.92,11.93,11.92,11.92,963000.0
2014-10-13 09:30:00,11.89,11.92,11.88,11.9,76800.0,11.89,11.92,11.88,11.9,76800.0
2014-10-13 09:40:00,11.9,11.95,11.89,11.95,208500.0,11.9,11.95,11.89,11.95,208500.0
2014-10-13 09:50:00,11.94,11.96,11.92,11.95,266300.0,11.94,11.96,11.92,11.95,266300.0
2014-10-13 10:00:00,11.95,11.98,11.92,11.93,286200.0,11.95,11.98,11.92,11.93,286200.0
2014-10-13 10:10:00,11.93,11.95,11.86,11.87,289200.0,11.93,11.95,11.86,11.87,289200.0
2014-10-13 10:20:00,11.87,11.9,11.82,11.83,235400.0,11.87,11.9,11.82,11.83,235400.0
2014-10-13 10:30:00,11.82,11.87,11.82,11.85,179900.0,11.82,11.87,11.82,11.85,179900.0
2014-10-13 10:40:00,11.85,11.89,11.84,11.87,379000.0,11.85,11.89,11.84,11.87,379000.0
2014-10-13 10:50:00,11.87,11.94,11.87,11.93,232100.0,11.87,11.94,11.87,11.93,232100.0
2014-10-13 11:00:00,11.92,11.98,11.91,11.98,221600.0,11.92,11.98,11.91,11.98,221600.0
2014-10-13 11:10:00,11.98,11.99,11.92,11.92,245800.0,11.98,11.99,11.92,11.92,245800.0
2014-10-13 11:20:00,11.92,11.96,11.91,11.93,143500.0,11.92,11.96,11.91,11.93,143500.0
2014-10-13 11:30:00,11.93,11.97,11.9,11.9,181800.0,11.93,11.97,11.9,11.9,181800.0
2014-10-13 11:40:00,11.9,11.94,11.89,11.93,146600.0,11.9,11.94,11.89,11.93,146600.0
2014-10-13 11:50:00,11.93,11.95,11.91,11.93,122300.0,11.93,11.95,11.91,11.93,122300.0
2014-10-13 12:00:00,11.92,11.94,11.91,11.92,100100.0,11.92,11.94,11.91,11.92,100100.0
2014-10-13 12:10:00,11.92,11.95,11.91,11.95,116800.0,11.92,11.95,11.91,11.95,116800.0
2014-10-13 12:20:00,11.95,11.99,11.94,11.99,96400.0,11.95,11.99,11.94,11.99,96400.0
2014-10-13 12:30:00,11.99,12.02,11.98,12.01,118500.0,11.99,12.02,11.98,12.01,118500.0
2014-10-13 12:40:00,12.02,12.05,11.98,11.99,237100.0,12.02,12.05,11.98,11.99,237100.0
2014-10-13 12:50:00,11.99,12.02,11.97,11.98,426900.0,11.99,12.02,11.97,11.98,426900.0
2014-10-13 13:00:00,11.98,12.02,11.98,12.0,217600.0,11.98,12.02,11.98,12.0,217600.0
2014-10-13 13:10:00,11.99,12.0,11.94,11.95,105900.0,11.99,12.0,11.94,11.95,105900.0
2014-10-13 13:20:00,11.95,11.99,11.95,11.99,86100.0,11.95,11.99,11.95,11.99,86100.0
2014-10-13 13:30:00,11.98,12.0,11.97,11.98,135100.0,11.98,12.0,11.97,11.98,135100.0
2014-10-13 13:40:00,11.98,11.99,11.96,11.97,79600.0,11.98,11.99,11.96,11.97,79600.0
2014-10-13 13:50:00,11.97,11.98,11.94,11.96,106300.0,11.97,11.98,11.94,11.96,106300.0
2014-10-13 14:00:00,11.96,11.98,11.93,11.98,116600.0,11.96,11.98,11.93,11.98,116600.0
2014-10-13 14:10:00,11.98,11.98,11.94,11.94,83400.0,11.98,11.98,11.94,11.94,83400.0
2014-10-13 14:20:00,11.94,11.97,11.93,11.97,133200.0,11.94,11.97,11.93,11.97,133200.0
2014-10-13 14:30:00,11.97,11.99,11.95,11.99,248200.0,11.97,11.99,11.95,11.99,248200.0
2014-10-13 14:40:00,11.99,11.99,11.95,11.96,236500.0,11.99,11.99,11.95,11.96,236500.0
2014-10-13 14:50:00,11.96,11.96,11.93,11.94,219600.0,11.96,11.96,11.93,11.94,219600.0
2014-10-13 15:00:00,11.94,11.95,11.92,11.93,88000.0,11.94,11.95,11.92,11.93,88000.0
2014-10-13 15:10:00,11.93,11.94,11.91,11.92,221500.0,11.93,11.94,11.91,11.92,221500.0
2014-10-13 15:20:00,11.92,11.92,11.88,11.89,277200.0,11.92,11.92,11.88,11.89,277200.0
2014-10-13 15:30:00,11.89,11.89,11.77,11.77,653000.0,11.89,11.89,11.77,11.77,653000.0
2014-10-13 15:40:00,11.78,11.81,11.75,11.77,860500.0,11.78,11.81,11.75,11.77,860500.0
2014-10-13 15:50:00,11.76,11.77,11.74,11.74,1318000.0,11.76,11.77,11.74,11.74,1318000.0
2014-10-14 09:30:00,11.85,11.94,11.83,11.84,419200.0,11.85,11.94,11.83,11.84,419200.0
2014-10-14 09:40:00,11.85,11.88,11.81,11.83,298500.0,11.85,11.88,11.81,11.83,298500.0
2014-10-14 09:50:00,11.83,11.83,11.68,11.71,295800.0,11.83,11.83,11.68,11.71,295800.0
2014-10-14 10:00:00,11.71,11.8,11.68,11.8,308700.0,11.71,11.8,11.68,11.8,308700.0
2014-10-14 10:10:00,11.8,11.83,11.76,11.77,280700.0,11.8,11.83,11.76,11.77,280700.0
2014-10-14 10:20:00,11.76,11.82,11.75,11.82,317700.0,11.76,11.82,11.75,11.82,317700.0
2014-10-14 10:30:00,11.82,11.86,11.79,11.85,179700.0,11.82,11.86,11.79,11.85,179700.0
2014-10-14 10:40:00,11.86,11.88,11.83,11.86,197700.0,11.86,11.88,11.83,11.86,197700.0
2014-10-14 10:50:00,11.86,11.89,11.84,11.86,168900.0,11.86,11.89,11.84,11.86,168900.0
2014-10-14 11:00:00,11.86,11.88,11.83,11.87,137100.0,11.86,11.88,11.83,11.87,137100.0
2014-10-14 11:10:00,11.88,11.91,11.87,11.9,101500.0,11.88,11.91,11.87,11.9,101500.0
2014-10-14 11:20:00,11.9,11.9,11.85,11.86,143600.0,11.9,11.9,11.85,11.86,143600.0
2014-10-14 11:30:00,11.85,11.86,11.77,11.82,289600.0,11.85,11.86,11.77,11.82,289600.0
2014-10-14 11:40:00,11.82,11.88,11.82,11.88,203800.0,11.82,11.88,11.82,11.88,203800.0
2014-10-14 11:50:00,11.88,11.88,11.85,11.86,105700.0,11.88,11.88,11.85,11.86,105700.0
2014-10-14 12:00:00,11.86,11.9,11.84,11.88,131400.0,11.86,11.9,11.84,11.88,131400.0
2014-10-14 12:10:00,11.87,11.89,11.85,11.85,99100.0,11.87,11.89,11.85,11.85,99100.0
2014-10-14 12:20:00,11.86,11.86,11.81,11.82,83000.0,11.86,11.86,11.81,11.82,83000.0
2014-10-14 12:30:00,11.81,11.81,11.75,11.75,137500.0,11.81,11.81,11.75,11.75,137500.0
2014-10-14 12:40:00,11.75,11.77,11.74,11.77,159600.0,11.75,11.77,11.74,11.77,159600.0
2014-10-14 12:50:00,11.76,11.77,11.75,11.75,76200.0,11.76,11.77,11.75,11.75,76200.0
2014-10-14 13:00:00,11.75,11.77,11.74,11.76,489800.0,11.75,11.77,11.74,11.76,489800.0
2014-10-14 13:10:00,11.76,11.8,11.75,11.79,180000.0,11.76,11.8,11.75,11.79,180000.0
2014-10-14 13:20:00,11.79,11.79,11.75,11.75,91300.0,11.79,11.79,11.75,11.75,91300.0
2014-10-14 13:30:00,11.75,11.78,11.75,11.77,153600.0,11.75,11.78,11.75,11.77,153600.0
2014-10-14 13:40:00,11.77,11.78,11.72,11.74,276300.0,11.77,11.78,11.72,11.74,276300.0
2014-10-14 13:50:00,11.75,11.75,11.7,11.73,157100.0,11.75,11.75,11.7,11.73,157100.0
2014-10-14 14:00:00,11.73,11.73,11.67,11.67,130600.0,11.73,11.73,11.67,11.67,130600.0
2014-10-14 14:10:00,11.67,11.71,11.67,11.69,141500.0,11.67,11.71,11.67,11.69,141500.0
2014-10-14 14:20:00,11.69,11.7,11.65,11.67,117900.0,11.69,11.7,11.65,11.67,117900.0
2014-10-14 14:30:00,11.67,11.68,11.62,11.65,405400.0,11.67,11.68,11.62,11.65,405400.0
2014-10-14 14:40:00,11.64,11.71,11.64,11.69,283500.0,11.64,11.71,11.64,11.69,283500.0
2014-10-14 14:50:00,11.69,11.69,11.63,11.65,244400.0,11.69,11.69,11.63,11.65,244400.0
2014-10-14 15:00:00,11.66,11.66,11.59,11.61,258400.0,11.66,11.66,11.59,11.61,258400.0
2014-10-14 15:10:00,11.61,11.63,11.6,11.61,244900.0,11.61,11.63,11.6,11.61,244900.0
2014-10-14 15:20:00,11.62,11.62,11.55,11.58,331800.0,11.62,11.62,11.55,11.58,331800.0
2014-10-14 15:30:00,11.58,11.6,11.55,11.59,310200.0,11.58,11.6,11.55,11.59,310200.0
2014-10-14 15:40:00,11.59,11.61,11.55,11.58,834700.0,11.59,11.61,11.55,11.58,834700.0
2014-10-14 15:50:00,11.58,11.59,11.55,11.56,877000.0,11.58,11.59,11.55,11.56,877000.0
2014-10-15 09:30:00,11.43,11.44,11.19,11.23,573000.0,11.43,11.44,11.19,11.23,573000.0
2014-10-15 09:40:00,11.24,11.36,11.21,11.32,632800.0,11.24,11.36,11.21,11.32,632800.0
2014-10-15 09:50:00,11.33,11.4,11.29,11.38,311900.0,11.33,11.4,11.29,11.38,311900.0
2014-10-15 10:00:00,11.38,11.45,11.37,11.37,337900.0,11.38,11.45,11.37,11.37,337900.0
2014-10-15 10:10:00,11.37,11.4,11.35,11.37,329200.0,11.37,11.4,11.35,11.37,329200.0
2014-10-15 10:20:00,11.37,11.39,11.34,11.35,409600.0,11.37,11.39,11.34,11.35,409600.0
2014-10-15 10:30:00,11.35,11.41,11.33,11.39,205800.0,11.35,11.41,11.33,11.39,205800.0
2014-10-15 10:40:00,11.39,11.41,11.34,11.37,180700.0,11.39,11.41,11.34,11.37,180700.0
2014-10-15 10:50:00,11.38,11.43,11.36,11.37,178800.0,11.38,11.43,11.36,11.37,178800.0
2014-10-15 11:00:00,11.37,11.4,11.33,11.38,231000.0,11.37,11.4,11.33,11.38,231000.0
2014-10-15 11:10:00,11.39,11.39,11.32,11.33,393300.0,11.39,11.39,11.32,11.33,393300.0
2014-10-15 11:20:00,11.33,11.34,11.27,11.28,256200.0,11.33,11.34,11.27,11.28,256200.0
2014-10-15 11:30:00,11.28,11.3,11.24,11.28,155000.0,11.28,11.3,11.24,11.28,155000.0
2014-10-15 11:40:00,11.28,11.29,11.24,11.25,126500.0,11.28,11.29,11.24,11.25,126500.0
2014-10-15 11:50:00,11.26,11.33,11.24,11.33,133500.0,11.26,11.33,11.24,11.33,133500.0
2014-10-15 12:00:00,11.33,11.34,11.3,11.33,183800.0,11.33,11.34,11.3,11.33,183800.0
2014-10-15 12:10:00,11.32,11.34,11.28,11.29,175900.0,11.32,11.34,11.28,11.29,175900.0
2014-10-15 12:20:00,11.28,11.33,11.28,11.3,152000.0,11.28,11.33,11.28,11.3,152000.0
2014-10-15 12:30:00,11.3,11.32,11.29,11.3,99200.0,11.3,11.32,11.29,11.3,99200.0
2014-10-15 12:40:00,11.3,11.32,11.25,11.28,153000.0,11.3,11.32,11.25,11.28,153000.0
2014-10-15 12:50:00,11.28,11.3,11.25,11.26,165900.0,11.28,11.3,11.25,11.26,165900.0
2014-10-15 13:00:00,11.26,11.31,11.23,11.31,196800.0,11.26,11.31,11.23,11.31,196800.0
2014-10-15 13:10:00,11.31,11.31,11.22,11.22,235800.0,11.31,11.31,11.22,11.22,235800.0
2014-10-15 13:20:00,11.22,11.23,11.11,11.15,475600.0,11.22,11.23,11.11,11.15,475600.0
2014-10-15 13:30:00,11.15,11.2,11.15,11.2,203900.0,11.15,11.2,11.15,11.2,203900.0
2014-10-15 13:40:00,11.2,11.26,11.17,11.26,135800.0,11.2,11.26,11.17,11.26,135800.0
2014-10-15 13:50:00,11.26,11.27,11.19,11.21,257200.0,11.26,11.27,11.19,11.21,257200.0
2014-10-15 14:00:00,11.19,11.2,11.14,11.18,232300.0,11.19,11.2,11.14,11.18,232300.0
2014-10-15 14:10:00,11.2,11.26,11.18,11.23,310000.0,11.2,11.26,11.18,11.23,310000.0
2014-10-15 14:20:00,11.23,11.26,11.2,11.23,218700.0,11.23,11.26,11.2,11.23,218700.0
2014-10-15 14:30:00,11.22,11.32,11.21,11.32,327400.0,11.22,11.32,11.21,11.32,327400.0
2014-10-15 14:40:00,11.32,11.33,11.26,11.29,203900.0,11.32,11.33,11.26,11.29,203900.0
2014-10-15 14:50:00,11.29,11.33,11.29,11.31,234700.0,11.29,11.33,11.29,11.31,234700.0
2014-10-15 15:00:00,11.31,11.35,11.29,11.35,240000.0,11.31,11.35,11.29,11.35,240000.0
2014-10-15 15:10:00,11.36,11.37,11.28,11.31,226100.0,11.36,11.37,11.28,11.31,226100.0
2014-10-15 15:20:00,11.31,11.4,11.29,11.4,283500.0,11.31,11.4,11.29,11.4,283500.0
2014-10-15 15:30:00,11.4,11.46,11.38,11.45,517200.0,11.4,11.46,11.38,11.45,517200.0
2014-10-15 15:40:00,11.45,11.5,11.42,11.43,641000.0,11.45,11.5,11.42,11.43,641000.0
2014-10-15 15:50:00,11.43,11.46,11.41,11.45,710900.0,11.43,11.46,11.41,11.45,710900.0
2014-10-16 09:30:00,11.19,11.3,11.1,11.29,313100.0,11.19,11.3,11.1,11.29,313100.0
2014-10-16 09:40:00,11.3,11.34,11.28,11.32,470800.0,11.3,11.34,11.28,11.32,470800.0
2014-10-16 09:50:00,11.33,11.37,11.29,11.3,235700.0,11.33,11.37,11.29,11.3,235700.0
2014-10-16 10:00:00,11.3,11.35,11.29,11.32,582900.0,11.3,11.35,11.29,11.32,582900.0
2014-10-16 10:10:00,11.31,11.31,11.18,11.22,440300.0,11.31,11.31,11.18,11.22,440300.0
2014-10-16 10:20:00,11.21,11.35,11.19,11.27,407600.0,11.21,11.35,11.19,11.27,407600.0
2014-10-16 10:30:00,11.27,11.29,11.25,11.25,213100.0,11.27,11.29,11.25,11.25,213100.0
2014-10-16 10:40:00,11.26,11.35,11.25,11.33,220100.0,11.26,11.35,11.25,11.33,220100.0
2014-10-16 10:50:00,11.34,11.37,11.33,11.35,230800.0,11.34,11.37,11.33,11.35,230800.0
2014-10-16 11:00:00,11.35,11.38,11.33,11.36,249600.0,11.35,11.38,11.33,11.36,249600.0
2014-10-16 11:10:00,11.36,11.41,11.35,11.39,197200.0,11.36,11.41,11.35,11.39,197200.0
2014-10-16 11:20:00,11.38,11.42,11.37,11.42,164800.0,11.38,11.42,11.37,11.42,164800.0
2014-10-16 11:30:00,11.42,11.44,11.39,11.4,142600.0,11.42,11.44,11.39,11.4,142600.0
2014-10-16 11:40:00,11.4,11.43,11.39,11.4,236800.0,11.4,11.43,11.39,11.4,236800.0
2014-10-16 11:50:00,11.4,11.41,11.39,11.4,236900.0,11.4,11.41,11.39,11.4,236900.0
2014-10-16 12:00:00,11.39,11.4,11.36,11.37,203200.0,11.39,11.4,11.36,11.37,203200.0
2014-10-16 12:10:00,11.37,11.41,11.36,11.41,261600.0,11.37,11.41,11.36,11.41,261600.0
2014-10-16 12:20:00,11.41,11.41,11.37,11.38,173700.0,11.41,11.41,11.37,11.38,173700.0
2014-10-16 12:30:00,11.39,11.41,11.38,11.4,249100.0,11.39,11.41,11.38,11.4,249100.0
2014-10-16 12:40:00,11.4,11.44,11.4,11.44,166900.0,11.4,11.44,11.4,11.44,166900.0
2014-10-16 12:50:00,11.43,11.46,11.41,11.46,129200.0,11.43,11.46,11.41,11.46,129200.0
2014-10-16 13:00:00,11.45,11.51,11.45,11.5,194200.0,11.45,11.51,11.45,11.5,194200.0
2014-10-16 13:10:00,11.5,11.52,11.47,11.48,147300.0,11.5,11.52,11.47,11.48,147300.0
2014-10-16 13:20:00,11.49,11.5,11.46,11.48,115800.0,11.49,11.5,11.46,11.48,115800.0
2014-10-16 13:30:00,11.47,11.48,11.44,11.46,162200.0,11.47,11.48,11.44,11.46,162200.0
2014-10-16 13:40:00,11.46,11.48,11.45,11.46,132500.0,11.46,11.48,11.45,11.46,132500.0
2014-10-16 13:50:00,11.46,11.46,11.41,11.43,254500.0,11.46,11.46,11.41,11.43,254500.0
2014-10-16 14:00:00,11.43,11.47,11.42,11.46,205100.0,11.43,11.47,11.42,11.46,205100.0
2014-10-16 14:10:00,11.46,11.49,11.44,11.48,213000.0,11.46,11.49,11.44,11.48,213000.0
2014-10-16 14:20:00,11.48,11.49,11.45,11.47,151000.0,11.48,11.49,11.45,11.47,151000.0
2014-10-16 14:30:00,11.46,11.48,11.45,11.46,122000.0,11.46,11.48,11.45,11.46,122000.0
2014-10-16 14:40:00,11.46,11.46,11.39,11.39,126200.0,11.46,11.46,11.39,11.39,126200.0
2014-10-16 14:50:00,11.4,11.44,11.39,11.4,144200.0,11.4,11.44,11.39,11.4,144200.0
2014-10-16 15:00:00,11.4,11.43,11.39,11.42,252600.0,11.4,11.43,11.39,11.42,252600.0
2014-10-16 15:10:00,11.42,11.47,11.42,11.45,159800.0,11.42,11.47,11.42,11.45,159800.0
2014-10-16 15:20:00,11.44,11.45,11.42,11.45,270700.0,11.44,11.45,11.42,11.45,270700.0
2014-10-16 15:30:00,11.45,11.46,11.42,11.42,212000.0,11.45,11.46,11.42,11.42,212000.0
2014-10-16 15:40:00,11.43,11.45,11.42,11.45,401300.0,11.43,11.45,11.42,11.45,401300.0
2014-10-16 15:50:00,11.44,11.46,11.43,11.45,865400.0,11.44,11.46,11.43,11.45,865400.0
2014-10-17 09:30:00,11.47,11.47,11.33,11.4,899400.0,11.47,11.47,11.33,11.4,899400.0
2014-10-17 09:40:00,11.41,11.43,11.39,11.41,344700.0,11.41,11.43,11.39,11.41,344700.0
2014-10-17 09:50:00,11.42,11.48,11.42,11.45,164200.0,11.42,11.48,11.42,11.45,164200.0
2014-10-17 10:00:00,11.44,11.48,11.42,11.46,171300.0,11.44,11.48,11.42,11.46,171300.0
2014-10-17 10:10:00,11.46,11.48,11.45,11.48,92600.0,11.46,11.48,11.45,11.48,92600.0
2014-10-17 10:20:00,11.48,11.51,11.46,11.51,184600.0,11.48,11.51,11.46,11.51,184600.0
2014-10-17 10:30:00,11.51,11.53,11.5,11.5,2710900.0,11.51,11.53,11.5,11.5,2710900.0
2014-10-17 10:40:00,11.5,11.52,11.48,11.49,153300.0,11.5,11.52,11.48,11.49,153300.0
2014-10-17 10:50:00,11.48,11.51,11.47,11.51,159400.0,11.48,11.51,11.47,11.51,159400.0
2014-10-17 11:00:00,11.5,11.51,11.48,11.51,86200.0,11.5,11.51,11.48,11.51,86200.0
2014-10-17 11:10:00,11.51,11.56,11.5,11.55,109800.0,11.51,11.56,11.5,11.55,109800.0
2014-10-17 11:20:00,11.55,11.56,11.52,11.55,263000.0,11.55,11.56,11.52,11.55,263000.0
2014-10-17 11:30:00,11.54,11.55,11.53,11.54,288200.0,11.54,11.55,11.53,11.54,288200.0
2014-10-17 11:40:00,11.54,11.55,11.49,11.5,348500.0,11.54,11.55,11.49,11.5,348500.0
2014-10-17 11:50:00,11.49,11.5,11.46,11.46,59900.0,11.49,11.5,11.46,11.46,59900.0
2014-10-17 12:00:00,11.46,11.47,11.46,11.46,43000.0,11.46,11.47,11.46,11.46,43000.0
2014-10-17 12:10:00,11.46,11.46,11.39,11.39,90700.0,11.46,11.46,11.39,11.39,90700.0
2014-10-17 12:20:00,11.39,11.42,11.39,11.4,109800.0,11.39,11.42,11.39,11.4,109800.0
2014-10-17 12:30:00,11.4,11.42,11.4,11.41,57600.0,11.4,11.42,11.4,11.41,57600.0
2014-10-17 12:40:00,11.4,11.44,11.4,11.43,300300.0,11.4,11.44,11.4,11.43,300300.0
2014-10-17 12:50:00,11.43,11.45,11.42,11.43,98700.0,11.43,11.45,11.42,11.43,98700.0
2014-10-17 13:00:00,11.43,11.44,11.4,11.42,153100.0,11.43,11.44,11.4,11.42,153100.0
2014-10-17 13:10:00,11.42,11.46,11.4,11.44,366100.0,11.42,11.46,11.4,11.44,366100.0
2014-10-17 13:20:00,11.44,11.45,11.4,11.42,236200.0,11.44,11.45,11.4,11.42,236200.0
2014-10-17 13:30:00,11.41,11.44,11.4,11.43,142400.0,11.41,11.44,11.4,11.43,142400.0
2014-10-17 13:40:00,11.42,11.43,11.4,11.41,87800.0,11.42,11.43,11.4,11.41,87800.0
2014-10-17 13:50:00,11.4,11.42,11.36,11.38,395900.0,11.4,11.42,11.36,11.38,395900.0
2014-10-17 14:00:00,11.39,11.4,11.35,11.36,235800.0,11.39,11.4,11.35,11.36,235800.0
2014-10-17 14:10:00,11.36,11.39,11.34,11.35,615500.0,11.36,11.39,11.34,11.35,615500.0
2014-10-17 14:20:00,11.35,11.35,11.31,11.35,403300.0,11.35,11.35,11.31,11.35,403300.0
2014-10-17 14:30:00,11.35,11.35,11.31,11.34,311500.0,11.35,11.35,11.31,11.34,311500.0
2014-10-17 14:40:00,11.33,11.38,11.33,11.35,199900.0,11.33,11.38,11.33,11.35,199900.0
2014-10-17 14:50:00,11.35,11.35,11.33,11.33,80700.0,11.35,11.35,11.33,11.33,80700.0
2014-10-17 15:00:00,11.34,11.35,11.3,11.34,231400.0,11.34,11.35,11.3,11.34,231400.0
2014-10-17 15:10:00,11.34,11.39,11.33,11.37,331300.0,11.34,11.39,11.33,11.37,331300.0
2014-10-17 15:20:00,11.37,11.39,11.36,11.38,164000.0,11.37,11.39,11.36,11.38,164000.0
2014-10-17 15:30:00,11.38,11.4,11.33,11.35,421400.0,11.38,11.4,11.33,11.35,421400.0
2014-10-17 15:40:00,11.35,11.42,11.35,11.4,586700.0,11.35,11.42,11.35,11.4,586700.0
2014-10-17 15:50:00,11.4,11.41,11.36,11.36,1013100.0,11.4,11.41,11.36,11.36,1013100.0
2014-10-20 09:30:00,11.37,11.45,11.35,11.38,129700.0,11.37,11.45,11.35,11.38,129700.0
2014-10-20 09:40:00,11.39,11.45,11.39,11.42,99500.0,11.39,11.45,11.39,11.42,99500.0
2014-10-20 09:50:00,11.42,11.44,11.36,11.43,113900.0,11.42,11.44,11.36,11.43,113900.0
2014-10-20 10:00:00,11.43,11.44,11.38,11.39,145300.0,11.43,11.44,11.38,11.39,145300.0
2014-10-20 10:10:00,11.39,11.41,11.38,11.4,122700.0,11.39,11.41,11.38,11.4,122700.0
2014-10-20 10:20:00,11.4,11.44,11.39,11.41,282900.0,11.4,11.44,11.39,11.41,282900.0
2014-10-20 10:30:00,11.41,11.43,11.4,11.42,250300.0,11.41,11.43,11.4,11.42,250300.0
2014-10-20 10:40:00,11.42,11.45,11.41,11.43,140200.0,11.42,11.45,11.41,11.43,140200.0
2014-10-20 10:50:00,11.43,11.45,11.42,11.43,95700.0,11.43,11.45,11.42,11.43,95700.0
2014-10-20 11:00:00,11.44,11.46,11.42,11.46,83700.0,11.44,11.46,11.42,11.46,83700.0
2014-10-20 11:10:00,11.46,11.49,11.43,11.49,165700.0,11.46,11.49,11.43,11.49,165700.0
2014-10-20 11:20:00,11.49,11.5,11.48,11.48,125500.0,11.49,11.5,11.48,11.48,125500.0
2014-10-20 11:30:00,11.48,11.49,11.46,11.48,131400.0,11.48,11.49,11.46,11.48,131400.0
2014-10-20 11:40:00,11.48,11.49,11.47,11.49,76700.0,11.48,11.49,11.47,11.49,76700.0
2014-10-20 11:50:00,11.49,11.51,11.49,11.49,122200.0,11.49,11.51,11.49,11.49,122200.0
2014-10-20 12:00:00,11.49,11.51,11.49,11.5,138100.0,11.49,11.51,11.49,11.5,138100.0
2014-10-20 12:10:00,11.5,11.51,11.49,11.51,100900.0,11.5,11.51,11.49,11.51,100900.0
2014-10-20 12:20:00,11.51,11.51,11.49,11.5,94200.0,11.51,11.51,11.49,11.5,94200.0
2014-10-20 12:30:00,11.5,11.5,11.48,11.48,51600.0,11.5,11.5,11.48,11.48,51600.0
2014-10-20 12:40:00,11.48,11.5,11.48,11.5,56800.0,11.48,11.5,11.48,11.5,56800.0
2014-10-20 12:50:00,11.5,11.51,11.48,11.49,115500.0,11.5,11.51,11.48,11.49,115500.0
2014-10-20 13:00:00,11.49,11.5,11.47,11.5,124200.0,11.49,11.5,11.47,11.5,124200.0
2014-10-20 13:10:00,11.49,11.51,11.47,11.51,65800.0,11.49,11.51,11.47,11.51,65800.0
2014-10-20 13:20:00,11.51,11.52,11.49,11.5,94700.0,11.51,11.52,11.49,11.5,94700.0
2014-10-20 13:30:00,11.5,11.53,11.5,11.53,115400.0,11.5,11.53,11.5,11.53,115400.0
2014-10-20 13:40:00,11.53,11.54,11.51,11.51,70400.0,11.53,11.54,11.51,11.51,70400.0
2014-10-20 13:50:00,11.51,11.53,11.51,11.53,29800.0,11.51,11.53,11.51,11.53,29800.0
2014-10-20 14:00:00,11.52,11.55,11.52,11.53,81300.0,11.52,11.55,11.52,11.53,81300.0
2014-10-20 14:10:00,11.53,11.55,11.53,11.54,75600.0,11.53,11.55,11.53,11.54,75600.0
2014-10-20 14:20:00,11.54,11.54,11.53,11.54,61000.0,11.54,11.54,11.53,11.54,61000.0
2014-10-20 14:30:00,11.54,11.56,11.53,11.56,95000.0,11.54,11.56,11.53,11.56,95000.0
2014-10-20 14:40:00,11.56,11.56,11.55,11.55,24400.0,11.56,11.56,11.55,11.55,24400.0
2014-10-20 14:50:00,11.55,11.57,11.54,11.57,90300.0,11.55,11.57,11.54,11.57,90300.0
2014-10-20 15:00:00,11.57,11.61,11.57,11.59,201400.0,11.57,11.61,11.57,11.59,201400.0
2014-10-20 15:10:00,11.59,11.59,11.56,11.56,111800.0,11.59,11.59,11.56,11.56,111800.0
2014-10-20 15:20:00,11.57,11.57,11.54,11.55,194300.0,11.57,11.57,11.54,11.55,194300.0
2014-10-20 15:30:00,11.55,11.59,11.55,11.56,232300.0,11.55,11.59,11.55,11.56,232300.0
2014-10-20 15:40:00,11.57,11.6,11.55,11.59,303700.0,11.57,11.6,11.55,11.59,303700.0
2014-10-20 15:50:00,11.59,11.61,11.58,11.6,715100.0,11.59,11.61,11.58,11.6,715100.0
2014-10-21 09:30:00,11.72,11.81,11.7,11.79,289700.0,11.72,11.81,11.7,11.79,289700.0
2014-10-21 09:40:00,11.79,11.83,11.76,11.82,302400.0,11.79,11.83,11.76,11.82,302400.0
2014-10-21 09:50:00,11.82,11.87,11.81,11.86,293400.0,11.82,11.87,11.81,11.86,293400.0
2014-10-21 10:00:00,11.86,11.95,11.85,11.94,644400.0,11.86,11.95,11.85,11.94,644400.0
2014-10-21 10:10:00,11.94,11.95,11.88,11.91,604900.0,11.94,11.95,11.88,11.91,604900.0
2014-10-21 10:20:00,11.91,11.93,11.9,11.91,293800.0,11.91,11.93,11.9,11.91,293800.0
2014-10-21 10:30:00,11.91,11.92,11.89,11.91,192000.0,11.91,11.92,11.89,11.91,192000.0
2014-10-21 10:40:00,11.91,11.94,11.89,11.94,212500.0,11.91,11.94,11.89,11.94,212500.0
2014-10-21 10:50:00,11.94,11.94,11.88,11.89,153800.0,11.94,11.94,11.88,11.89,153800.0
2014-10-21 11:00:00,11.9,11.92,11.89,11.92,95800.0,11.9,11.92,11.89,11.92,95800.0
2014-10-21 11:10:00,11.91,11.92,11.87,11.9,249200.0,11.91,11.92,11.87,11.9,249200.0
2014-10-21 11:20:00,11.9,11.92,11.89,11.9,150000.0,11.9,11.92,11.89,11.9,150000.0
2014-10-21 11:30:00,11.89,11.9,11.88,11.89,160100.0,11.89,11.9,11.88,11.89,160100.0
2014-10-21 11:40:00,11.9,11.92,11.89,11.91,290900.0,11.9,11.92,11.89,11.91,290900.0
2014-10-21 11:50:00,11.91,11.91,11.86,11.89,210800.0,11.91,11.91,11.86,11.89,210800.0
2014-10-21 12:00:00,11.88,11.91,11.88,11.91,118300.0,11.88,11.91,11.88,11.91,118300.0
2014-10-21 12:10:00,11.91,11.91,11.87,11.9,134800.0,11.91,11.91,11.87,11.9,134800.0
2014-10-21 12:20:00,11.9,11.9,11.89,11.9,67100.0,11.9,11.9,11.89,11.9,67100.0
2014-10-21 12:30:00,11.9,11.91,11.89,11.9,121000.0,11.9,11.91,11.89,11.9,121000.0
2014-10-21 12:40:00,11.9,11.92,11.88,11.91,191600.0,11.9,11.92,11.88,11.91,191600.0
2014-10-21 12:50:00,11.91,11.93,11.9,11.93,138500.0,11.91,11.93,11.9,11.93,138500.0
2014-10-21 13:00:00,11.93,11.93,11.91,11.92,133700.0,11.93,11.93,11.91,11.92,133700.0
2014-10-21 13:10:00,11.92,11.93,11.84,11.85,383700.0,11.92,11.93,11.84,11.85,383700.0
2014-10-21 13:20:00,11.85,11.9,11.8,11.9,478500.0,11.85,11.9,11.8,11.9,478500.0
2014-10-21 13:30:00,11.9,11.93,11.89,11.93,254300.0,11.9,11.93,11.89,11.93,254300.0
2014-10-21 13:40:00,11.93,11.93,11.9,11.92,203800.0,11.93,11.93,11.9,11.92,203800.0
2014-10-21 13:50:00,11.92,11.93,11.9,11.91,159100.0,11.92,11.93,11.9,11.91,159100.0
2014-10-21 14:00:00,11.9,11.93,11.89,11.93,128900.0,11.9,11.93,11.89,11.93,128900.0
2014-10-21 14:10:00,11.92,11.93,11.91,11.92,199600.0,11.92,11.93,11.91,11.92,199600.0
2014-10-21 14:20:00,11.91,11.92,11.91,11.92,54600.0,11.91,11.92,11.91,11.92,54600.0
2014-10-21 14:30:00,11.91,11.96,11.9,11.96,255500.0,11.91,11.96,11.9,11.96,255500.0
2014-10-21 14:40:00,11.96,12.0,11.95,12.0,319100.0,11.96,12.0,11.95,12.0,319100.0
2014-10-21 14:50:00,12.0,12.01,11.99,12.0,183400.0,12.0,12.01,11.99,12.0,183400.0
2014-10-21 15:00:00,12.0,12.03,11.99,12.02,276000.0,12.0,12.03,11.99,12.02,276000.0
2014-10-21 15:10:00,12.01,12.03,12.0,12.03,180900.0,12.01,12.03,12.0,12.03,180900.0
2014-10-21 15:20:00,12.03,12.04,12.01,12.04,277200.0,12.03,12.04,12.01,12.04,277200.0
2014-10-21 15:30:00,12.04,12.05,12.01,12.02,1121600.0,12.04,12.05,12.01,12.02,1121600.0
2014-10-21 15:40:00,12.02,12.02,12.0,12.0,341300.0,12.02,12.02,12.0,12.0,341300.0
2014-10-21 15:50:00,12.01,12.04,11.99,12.03,2463500.0,12.01,12.04,11.99,12.03,2463500.0
2014-10-22 09:30:00,12.49,12.65,12.25,12.53,1915800.0,12.49,12.65,12.25,12.53,1915800.0
2014-10-22 09:40:00,12.53,12.58,12.39,12.45,2611400.0,12.53,12.58,12.39,12.45,2611400.0
2014-10-22 09:50:00,12.45,12.48,12.37,12.38,1225600.0,12.45,12.48,12.37,12.38,1225600.0
2014-10-22 10:00:00,12.38,12.45,12.37,12.39,1044200.0,12.38,12.45,12.37,12.39,1044200.0
2014-10-22 10:10:00,12.38,12.48,12.37,12.46,1587100.0,12.38,12.48,12.37,12.46,1587100.0
2014-10-22 10:20:00,12.46,12.51,12.44,12.46,801400.0,12.46,12.51,12.44,12.46,801400.0
2014-10-22 10:30:00,12.46,12.5,12.43,12.45,878800.0,12.46,12.5,12.43,12.45,878800.0
2014-10-22 10:40:00,12.45,12.47,12.44,12.45,626600.0,12.45,12.47,12.44,12.45,626600.0
2014-10-22 10:50:00,12.45,12.5,12.45,12.48,828000.0,12.45,12.5,12.45,12.48,828000.0
2014-10-22 11:00:00,12.47,12.48,12.44,12.47,415600.0,12.47,12.48,12.44,12.47,415600.0
2014-10-22 11:10:00,12.46,12.49,12.45,12.48,671200.0,12.46,12.49,12.45,12.48,671200.0
2014-10-22 11:20:00,12.48,12.52,12.45,12.51,857600.0,12.48,12.52,12.45,12.51,857600.0
2014-10-22 11:30:00,12.51,12.54,12.5,12.51,3065900.0,12.51,12.54,12.5,12.51,3065900.0
2014-10-22 11:40:00,12.5,12.54,12.5,12.5,491800.0,12.5,12.54,12.5,12.5,491800.0
2014-10-22 11:50:00,12.5,12.58,12.46,12.53,883000.0,12.5,12.58,12.46,12.53,883000.0
2014-10-22 12:00:00,12.54,12.59,12.52,12.52,1849800.0,12.54,12.59,12.52,12.52,1849800.0
2014-10-22 12:10:00,12.52,12.52,12.48,12.5,226500.0,12.52,12.52,12.48,12.5,226500.0
2014-10-22 12:20:00,12.5,12.54,12.49,12.51,634400.0,12.5,12.54,12.49,12.51,634400.0
2014-10-22 12:30:00,12.51,12.52,12.44,12.46,6440900.0,12.51,12.52,12.44,12.46,6440900.0
2014-10-22 12:40:00,12.46,12.48,12.45,12.48,400000.0,12.46,12.48,12.45,12.48,400000.0
2014-10-22 12:50:00,12.49,12.52,12.48,12.52,316800.0,12.49,12.52,12.48,12.52,316800.0
2014-10-22 13:00:00,12.51,12.51,12.46,12.49,397700.0,12.51,12.51,12.46,12.49,397700.0
2014-10-22 13:10:00,12.48,12.49,12.44,12.46,388600.0,12.48,12.49,12.44,12.46,388600.0
2014-10-22 13:20:00,12.46,12.46,12.42,12.43,456100.0,12.46,12.46,12.42,12.43,456100.0
2014-10-22 13:30:00,12.42,12.45,12.37,12.45,829800.0,12.42,12.45,12.37,12.45,829800.0
2014-10-22 13:40:00,12.45,12.48,12.42,12.43,568100.0,12.45,12.48,12.42,12.43,568100.0
2014-10-22 13:50:00,12.42,12.43,12.38,12.4,395400.0,12.42,12.43,12.38,12.4,395400.0
2014-10-22 14:00:00,12.4,12.4,12.34,12.38,314300.0,12.4,12.4,12.34,12.38,314300.0
2014-10-22 14:10:00,12.38,12.43,12.37,12.42,366800.0,12.38,12.43,12.37,12.42,366800.0
2014-10-22 14:20:00,12.42,12.43,12.38,12.39,345700.0,12.42,12.43,12.38,12.39,345700.0
2014-10-22 14:30:00,12.38,12.4,12.36,12.38,263500.0,12.38,12.4,12.36,12.38,263500.0
2014-10-22 14:40:00,12.37,12.43,12.37,12.42,309500.0,12.37,12.43,12.37,12.42,309500.0
2014-10-22 14:50:00,12.42,12.43,12.4,12.43,264000.0,12.42,12.43,12.4,12.43,264000.0
2014-10-22 15:00:00,12.43,12.43,12.41,12.42,192300.0,12.43,12.43,12.41,12.42,192300.0
2014-10-22 15:10:00,12.42,12.42,12.39,12.39,316200.0,12.42,12.42,12.39,12.39,316200.0
2014-10-22 15:20:00,12.4,12.4,12.37,12.4,371200.0,12.4,12.4,12.37,12.4,371200.0
2014-10-22 15:30:00,12.4,12.4,12.37,12.38,517200.0,12.4,12.4,12.37,12.38,517200.0
2014-10-22 15:40:00,12.39,12.39,12.3,12.32,1083200.0,12.39,12.39,12.3,12.32,1083200.0
2014-10-22 15:50:00,12.32,12.38,12.31,12.33,1954900.0,12.32,12.38,12.31,12.33,1954900.0
2014-10-23 09:30:00,12.47,12.63,12.47,12.63,1141400.0,12.47,12.63,12.47,12.63,1141400.0
2014-10-23 09:40:00,12.63,12.64,12.58,12.61,1327400.0,12.63,12.64,12.58,12.61,1327400.0
2014-10-23 09:50:00,12.61,12.62,12.53,12.53,1644200.0,12.61,12.62,12.53,12.53,1644200.0
2014-10-23 10:00:00,12.54,12.6,12.53,12.59,388600.0,12.54,12.6,12.53,12.59,388600.0
2014-10-23 10:10:00,12.59,12.59,12.53,12.55,309600.0,12.59,12.59,12.53,12.55,309600.0
2014-10-23 10:20:00,12.55,12.56,12.52,12.52,375000.0,12.55,12.56,12.52,12.52,375000.0
2014-10-23 10:30:00,12.52,12.57,12.52,12.56,288300.0,12.52,12.57,12.52,12.56,288300.0
2014-10-23 10:40:00,12.55,12.6,12.54,12.58,529000.0,12.55,12.6,12.54,12.58,529000.0
2014-10-23 10:50:00,12.58,12.6,12.56,12.59,367900.0,12.58,12.6,12.56,12.59,367900.0
2014-10-23 11:00:00,12.6,12.6,12.56,12.59,286400.0,12.6,12.6,12.56,12.59,286400.0
2014-10-23 11:10:00,12.58,12.59,12.55,12.55,341900.0,12.58,12.59,12.55,12.55,341900.0
2014-10-23 11:20:00,12.55,12.58,12.55,12.57,185800.0,12.55,12.58,12.55,12.57,185800.0
2014-10-23 11:30:00,12.56,12.57,12.54,12.56,337900.0,12.56,12.57,12.54,12.56,337900.0
2014-10-23 11:40:00,12.56,12.57,12.54,12.56,276600.0,12.56,12.57,12.54,12.56,276600.0
2014-10-23 11:50:00,12.56,12.57,12.54,12.55,253300.0,12.56,12.57,12.54,12.55,253300.0
2014-10-23 12:00:00,12.55,12.57,12.55,12.57,188200.0,12.55,12.57,12.55,12.57,188200.0
2014-10-23 12:10:00,12.57,12.57,12.55,12.55,133100.0,12.57,12.57,12.55,12.55,133100.0
2014-10-23 12:20:00,12.55,12.56,12.54,12.56,192600.0,12.55,12.56,12.54,12.56,192600.0
2014-10-23 12:30:00,12.56,12.56,12.55,12.56,70800.0,12.56,12.56,12.55,12.56,70800.0
2014-10-23 12:40:00,12.56,12.57,12.55,12.57,109400.0,12.56,12.57,12.55,12.57,109400.0
2014-10-23 12:50:00,12.57,12.57,12.55,12.56,140300.0,12.57,12.57,12.55,12.56,140300.0
2014-10-23 13:00:00,12.56,12.59,12.55,12.58,271900.0,12.56,12.59,12.55,12.58,271900.0
2014-10-23 13:10:00,12.58,12.61,12.58,12.61,333700.0,12.58,12.61,12.58,12.61,333700.0
2014-10-23 13:20:00,12.61,12.63,12.6,12.61,2073300.0,12.61,12.63,12.6,12.61,2073300.0
2014-10-23 13:30:00,12.61,12.62,12.58,12.6,1652200.0,12.61,12.62,12.58,12.6,1652200.0
2014-10-23 13:40:00,12.59,12.6,12.59,12.6,73200.0,12.59,12.6,12.59,12.6,73200.0
2014-10-23 13:50:00,12.6,12.6,12.55,12.58,297100.0,12.6,12.6,12.55,12.58,297100.0
2014-10-23 14:00:00,12.57,12.62,12.57,12.61,919000.0,12.57,12.62,12.57,12.61,919000.0
2014-10-23 14:10:00,12.61,12.69,12.61,12.69,434400.0,12.61,12.69,12.61,12.69,434400.0
2014-10-23 14:20:00,12.69,12.69,12.63,12.66,269900.0,12.69,12.69,12.63,12.66,269900.0
2014-10-23 14:30:00,12.66,12.68,12.65,12.67,194000.0,12.66,12.68,12.65,12.67,194000.0
2014-10-23 14:40:00,12.68,12.73,12.67,12.71,599200.0,12.68,12.73,12.67,12.71,599200.0
2014-10-23 14:50:00,12.71,12.72,12.65,12.69,516100.0,12.71,12.72,12.65,12.69,516100.0
2014-10-23 15:00:00,12.69,12.69,12.66,12.67,394500.0,12.69,12.69,12.66,12.67,394500.0
2014-10-23 15:10:00,12.67,12.69,12.67,12.68,324200.0,12.67,12.69,12.67,12.68,324200.0
2014-10-23 15:20:00,12.67,12.69,12.67,12.68,194000.0,12.67,12.69,12.67,12.68,194000.0
2014-10-23 15:30:00,12.68,12.71,12.67,12.7,622500.0,12.68,12.71,12.67,12.7,622500.0
2014-10-23 15:40:00,12.7,12.71,12.69,12.71,462600.0,12.7,12.71,12.69,12.71,462600.0
2014-10-23 15:50:00,12.71,12.71,12.67,12.71,1757300.0,12.71,12.71,12.67,12.71,1757300.0
2014-10-24 09:30:00,12.75,12.83,12.71,12.83,400700.0,12.75,12.83,12.71,12.83,400700.0
2014-10-24 09:40:00,12.83,12.83,12.77,12.8,137900.0,12.83,12.83,12.77,12.8,137900.0
2014-10-24 09:50:00,12.8,12.86,12.79,12.86,252600.0,12.8,12.86,12.79,12.86,252600.0
2014-10-24 10:00:00,12.86,12.88,12.81,12.85,768600.0,12.86,12.88,12.81,12.85,768600.0
2014-10-24 10:10:00,12.85,12.93,12.85,12.93,448500.0,12.85,12.93,12.85,12.93,448500.0
2014-10-24 10:20:00,12.93,12.94,12.89,12.93,362500.0,12.93,12.94,12.89,12.93,362500.0
2014-10-24 10:30:00,12.93,13.01,12.92,13.0,492700.0,12.93,13.01,12.92,13.0,492700.0
2014-10-24 10:40:00,13.0,13.01,12.97,12.97,151500.0,13.0,13.01,12.97,12.97,151500.0
2014-10-24 10:50:00,12.97,12.99,12.96,12.96,184500.0,12.97,12.99,12.96,12.96,184500.0
2014-10-24 11:00:00,12.96,12.98,12.94,12.95,304900.0,12.96,12.98,12.94,12.95,304900.0
2014-10-24 11:10:00,12.95,12.96,12.93,12.93,235400.0,12.95,12.96,12.93,12.93,235400.0
2014-10-24 11:20:00,12.94,12.94,12.89,12.9,121000.0,12.94,12.94,12.89,12.9,121000.0
2014-10-24 11:30:00,12.9,12.94,12.88,12.94,267900.0,12.9,12.94,12.88,12.94,267900.0
2014-10-24 11:40:00,12.94,12.96,12.92,12.92,96100.0,12.94,12.96,12.92,12.92,96100.0
2014-10-24 11:50:00,12.93,12.95,12.92,12.95,173000.0,12.93,12.95,12.92,12.95,173000.0
2014-10-24 12:00:00,12.95,12.95,12.93,12.95,178800.0,12.95,12.95,12.93,12.95,178800.0
2014-10-24 12:10:00,12.95,12.97,12.94,12.95,164700.0,12.95,12.97,12.94,12.95,164700.0
2014-10-24 12:20:00,12.96,13.01,12.96,13.0,553900.0,12.96,13.01,12.96,13.0,553900.0
2014-10-24 12:30:00,13.0,13.06,13.0,13.03,402500.0,13.0,13.06,13.0,13.03,402500.0
2014-10-24 12:40:00,13.03,13.04,13.02,13.02,106200.0,13.03,13.04,13.02,13.02,106200.0
2014-10-24 12:50:00,13.03,13.03,13.0,13.01,177000.0,13.03,13.03,13.0,13.01,177000.0
2014-10-24 13:00:00,13.01,13.01,13.0,13.01,151600.0,13.01,13.01,13.0,13.01,151600.0
2014-10-24 13:10:00,13.01,13.02,12.97,12.97,184600.0,13.01,13.02,12.97,12.97,184600.0
2014-10-24 13:20:00,12.97,12.98,12.94,12.94,92300.0,12.97,12.98,12.94,12.94,92300.0
2014-10-24 13:30:00,12.94,12.99,12.93,12.99,203500.0,12.94,12.99,12.93,12.99,203500.0
2014-10-24 13:40:00,12.98,13.0,12.96,12.96,113900.0,12.98,13.0,12.96,12.96,113900.0
2014-10-24 13:50:00,12.96,12.98,12.96,12.96,131800.0,12.96,12.98,12.96,12.96,131800.0
2014-10-24 14:00:00,12.96,12.96,12.94,12.95,353800.0,12.96,12.96,12.94,12.95,353800.0
2014-10-24 14:10:00,12.96,12.96,12.94,12.95,139000.0,12.96,12.96,12.94,12.95,139000.0
2014-10-24 14:20:00,12.96,12.97,12.95,12.96,126300.0,12.96,12.97,12.95,12.96,126300.0
2014-10-24 14:30:00,12.96,12.98,12.96,12.98,100500.0,12.96,12.98,12.96,12.98,100500.0
2014-10-24 14:40:00,12.98,12.99,12.97,12.97,201200.0,12.98,12.99,12.97,12.97,201200.0
2014-10-24 14:50:00,12.97,12.98,12.96,12.96,83500.0,12.97,12.98,12.96,12.96,83500.0
2014-10-24 15:00:00,12.96,12.97,12.96,12.96,54500.0,12.96,12.97,12.96,12.96,54500.0
2014-10-24 15:10:00,12.96,12.96,12.94,12.95,138900.0,12.96,12.96,12.94,12.95,138900.0
2014-10-24 15:20:00,12.94,12.98,12.94,12.97,398200.0,12.94,12.98,12.94,12.97,398200.0
2014-10-24 15:30:00,12.97,13.0,12.96,12.99,476900.0,12.97,13.0,12.96,12.99,476900.0
2014-10-24 15:40:00,12.99,13.01,12.99,13.01,551400.0,12.99,13.01,12.99,13.01,551400.0
2014-10-24 15:50:00,13.0,13.02,12.98,12.99,2035300.0,13.0,13.02,12.98,12.99,2035300.0
2014-10-27 09:30:00,12.96,13.01,12.94,12.99,299000.0,12.96,13.01,12.94,12.99,299000.0
2014-10-27 09:40:00,13.0,13.04,12.98,13.02,287400.0,13.0,13.04,12.98,13.02,287400.0
2014-10-27 09:50:00,13.02,13.02,12.95,12.96,422200.0,13.02,13.02,12.95,12.96,422200.0
2014-10-27 10:00:00,12.96,13.0,12.93,13.0,170100.0,12.96,13.0,12.93,13.0,170100.0
2014-10-27 10:10:00,13.0,13.08,12.98,13.05,214800.0,13.0,13.08,12.98,13.05,214800.0
2014-10-27 10:20:00,13.05,13.07,13.03,13.03,87400.0,13.05,13.07,13.03,13.03,87400.0
2014-10-27 10:30:00,13.03,13.06,13.03,13.05,158100.0,13.03,13.06,13.03,13.05,158100.0
2014-10-27 10:40:00,13.04,13.13,13.04,13.13,319100.0,13.04,13.13,13.04,13.13,319100.0
2014-10-27 10:50:00,13.12,13.13,13.09,13.1,393200.0,13.12,13.13,13.09,13.1,393200.0
2014-10-27 11:00:00,13.1,13.12,13.09,13.11,103800.0,13.1,13.12,13.09,13.11,103800.0
2014-10-27 11:10:00,13.11,13.13,13.1,13.11,255300.0,13.11,13.13,13.1,13.11,255300.0
2014-10-27 11:20:00,13.11,13.11,13.1,13.1,67600.0,13.11,13.11,13.1,13.1,67600.0
2014-10-27 11:30:00,13.1,13.12,13.09,13.11,488600.0,13.1,13.12,13.09,13.11,488600.0
2014-10-27 11:40:00,13.11,13.11,13.1,13.11,73100.0,13.11,13.11,13.1,13.11,73100.0
2014-10-27 11:50:00,13.11,13.11,13.09,13.1,541000.0,13.11,13.11,13.09,13.1,541000.0
2014-10-27 12:00:00,13.1,13.13,13.1,13.13,147500.0,13.1,13.13,13.1,13.13,147500.0
2014-10-27 12:10:00,13.13,13.13,13.09,13.1,138900.0,13.13,13.13,13.09,13.1,138900.0
2014-10-27 12:20:00,13.11,13.12,13.1,13.12,112500.0,13.11,13.12,13.1,13.12,112500.0
2014-10-27 12:30:00,13.11,13.12,13.1,13.1,92500.0,13.11,13.12,13.1,13.1,92500.0
2014-10-27 12:40:00,13.1,13.13,13.1,13.11,97100.0,13.1,13.13,13.1,13.11,97100.0
2014-10-27 12:50:00,13.11,13.12,13.1,13.11,332700.0,13.11,13.12,13.1,13.11,332700.0
2014-10-27 13:00:00,13.11,13.14,13.11,13.12,47900.0,13.11,13.14,13.11,13.12,47900.0
2014-10-27 13:10:00,13.12,13.14,13.11,13.14,102000.0,13.12,13.14,13.11,13.14,102000.0
2014-10-27 13:20:00,13.14,13.15,13.09,13.09,168200.0,13.14,13.15,13.09,13.09,168200.0
2014-10-27 13:30:00,13.1,13.1,13.09,13.09,75000.0,13.1,13.1,13.09,13.09,75000.0
2014-10-27 13:40:00,13.09,13.1,13.09,13.09,60500.0,13.09,13.1,13.09,13.09,60500.0
2014-10-27 13:50:00,13.09,13.12,13.09,13.11,677500.0,13.09,13.12,13.09,13.11,677500.0
2014-10-27 14:00:00,13.11,13.13,13.11,13.12,147900.0,13.11,13.13,13.11,13.12,147900.0
2014-10-27 14:10:00,13.12,13.13,13.1,13.12,228200.0,13.12,13.13,13.1,13.12,228200.0
2014-10-27 14:20:00,13.12,13.12,13.11,13.11,137600.0,13.12,13.12,13.11,13.11,137600.0
2014-10-27 14:30:00,13.11,13.14,13.11,13.12,842600.0,13.11,13.14,13.11,13.12,842600.0
2014-10-27 14:40:00,13.13,13.14,13.11,13.12,85400.0,13.13,13.14,13.11,13.12,85400.0
2014-10-27 14:50:00,13.12,13.13,13.08,13.11,638700.0,13.12,13.13,13.08,13.11,638700.0
2014-10-27 15:00:00,13.11,13.12,13.1,13.1,468800.0,13.11,13.12,13.1,13.1,468800.0
2014-10-27 15:10:00,13.11,13.12,13.1,13.12,308100.0,13.11,13.12,13.1,13.12,308100.0
2014-10-27 15:20:00,13.12,13.12,13.09,13.11,344800.0,13.12,13.12,13.09,13.11,344800.0
2014-10-27 15:30:00,13.11,13.12,13.09,13.09,621800.0,13.11,13.12,13.09,13.09,621800.0
2014-10-27 15:40:00,13.1,13.11,13.09,13.1,404300.0,13.1,13.11,13.09,13.1,404300.0
2014-10-27 15:50:00,13.11,13.12,13.09,13.11,911600.0,13.11,13.12,13.09,13.11,911600.0
2014-10-28 09:30:00,13.13,13.18,13.13,13.13,308200.0,13.13,13.18,13.13,13.13,308200.0
2014-10-28 09:40:00,13.13,13.2,13.13,13.18,243200.0,13.13,13.2,13.13,13.18,243200.0
2014-10-28 09:50:00,13.19,13.19,13.12,13.12,222400.0,13.19,13.19,13.12,13.12,222400.0
2014-10-28 10:00:00,13.13,13.14,13.1,13.11,317800.0,13.13,13.14,13.1,13.11,317800.0
2014-10-28 10:10:00,13.11,13.14,13.1,13.11,119200.0,13.11,13.14,13.1,13.11,119200.0
2014-10-28 10:20:00,13.11,13.13,13.11,13.12,96100.0,13.11,13.13,13.11,13.12,96100.0
2014-10-28 10:30:00,13.12,13.15,13.11,13.13,180300.0,13.12,13.15,13.11,13.13,180300.0
2014-10-28 10:40:00,13.13,13.13,13.12,13.13,164600.0,13.13,13.13,13.12,13.13,164600.0
2014-10-28 10:50:00,13.12,13.15,13.12,13.14,398400.0,13.12,13.15,13.12,13.14,398400.0
2014-10-28 11:00:00,13.14,13.17,13.13,13.17,188400.0,13.14,13.17,13.13,13.17,188400.0
2014-10-28 11:10:00,13.17,13.24,13.16,13.21,338200.0,13.17,13.24,13.16,13.21,338200.0
2014-10-28 11:20:00,13.22,13.27,13.21,13.26,448800.0,13.22,13.27,13.21,13.26,448800.0
2014-10-28 11:30:00,13.25,13.26,13.22,13.24,146400.0,13.25,13.26,13.22,13.24,146400.0
2014-10-28 11:40:00,13.24,13.25,13.21,13.22,139800.0,13.24,13.25,13.21,13.22,139800.0
2014-10-28 11:50:00,13.21,13.21,13.18,13.18,265100.0,13.21,13.21,13.18,13.18,265100.0
2014-10-28 12:00:00,13.19,13.19,13.17,13.17,152600.0,13.19,13.19,13.17,13.17,152600.0
2014-10-28 12:10:00,13.17,13.18,13.15,13.17,299100.0,13.17,13.18,13.15,13.17,299100.0
2014-10-28 12:20:00,13.16,13.17,13.16,13.16,47400.0,13.16,13.17,13.16,13.16,47400.0
2014-10-28 12:30:00,13.17,13.19,13.16,13.17,223200.0,13.17,13.19,13.16,13.17,223200.0
2014-10-28 12:40:00,13.17,13.18,13.17,13.17,39200.0,13.17,13.18,13.17,13.17,39200.0
2014-10-28 12:50:00,13.17,13.18,13.14,13.14,516800.0,13.17,13.18,13.14,13.14,516800.0
2014-10-28 13:00:00,13.14,13.17,13.12,13.17,337900.0,13.14,13.17,13.12,13.17,337900.0
2014-10-28 13:10:00,13.16,13.17,13.13,13.13,171400.0,13.16,13.17,13.13,13.13,171400.0
2014-10-28 13:20:00,13.13,13.16,13.13,13.15,258800.0,13.13,13.16,13.13,13.15,258800.0
2014-10-28 13:30:00,13.15,13.17,13.14,13.15,535600.0,13.15,13.17,13.14,13.15,535600.0
2014-10-28 13:40:00,13.15,13.16,13.14,13.14,398600.0,13.15,13.16,13.14,13.14,398600.0
2014-10-28 13:50:00,13.15,13.16,13.13,13.15,1196100.0,13.15,13.16,13.13,13.15,1196100.0
2014-10-28 14:00:00,13.15,13.15,13.12,13.12,136400.0,13.15,13.15,13.12,13.12,136400.0
2014-10-28 14:10:00,13.12,13.14,13.12,13.14,184000.0,13.12,13.14,13.12,13.14,184000.0
2014-10-28 14:20:00,13.14,13.16,13.13,13.16,480000.0,13.14,13.16,13.13,13.16,480000.0
2014-10-28 14:30:00,13.16,13.16,13.14,13.14,204500.0,13.16,13.16,13.14,13.14,204500.0
2014-10-28 14:40:00,13.15,13.15,13.13,13.13,201400.0,13.15,13.15,13.13,13.13,201400.0
2014-10-28 14:50:00,13.13,13.14,13.13,13.14,110100.0,13.13,13.14,13.13,13.14,110100.0
2014-10-28 15:00:00,13.13,13.17,13.13,13.16,307200.0,13.13,13.17,13.13,13.16,307200.0
2014-10-28 15:10:00,13.17,13.17,13.15,13.15,373000.0,13.17,13.17,13.15,13.15,373000.0
2014-10-28 15:20:00,13.16,13.2,13.15,13.2,394600.0,13.16,13.2,13.15,13.2,394600.0
2014-10-28 15:30:00,13.2,13.21,13.18,13.18,396300.0,13.2,13.21,13.18,13.18,396300.0
2014-10-28 15:40:00,13.19,13.19,13.18,13.19,330600.0,13.19,13.19,13.18,13.19,330600.0
2014-10-28 15:50:00,13.19,13.21,13.18,13.21,1168700.0,13.19,13.21,13.18,13.21,1168700.0
2014-10-29 09:30:00,13.21,13.3,13.19,13.3,176100.0,13.21,13.3,13.19,13.3,176100.0
2014-10-29 09:40:00,13.3,13.3,13.25,13.25,174900.0,13.3,13.3,13.25,13.25,174900.0
2014-10-29 09:50:00,13.26,13.3,13.25,13.3,162100.0,13.26,13.3,13.25,13.3,162100.0
2014-10-29 10:00:00,13.3,13.3,13.26,13.26,111700.0,13.3,13.3,13.26,13.26,111700.0
2014-10-29 10:10:00,13.27,13.29,13.26,13.28,72800.0,13.27,13.29,13.26,13.28,72800.0
2014-10-29 10:20:00,13.28,13.29,13.26,13.29,58900.0,13.28,13.29,13.26,13.29,58900.0
2014-10-29 10:30:00,13.29,13.29,13.19,13.2,1460600.0,13.29,13.29,13.19,13.2,1460600.0
2014-10-29 10:40:00,13.2,13.23,13.13,13.13,684300.0,13.2,13.23,13.13,13.13,684300.0
2014-10-29 10:50:00,13.13,13.17,13.12,13.17,162900.0,13.13,13.17,13.12,13.17,162900.0
2014-10-29 11:00:00,13.17,13.17,13.16,13.17,197200.0,13.17,13.17,13.16,13.17,197200.0
2014-10-29 11:10:00,13.17,13.18,13.15,13.18,401600.0,13.17,13.18,13.15,13.18,401600.0
2014-10-29 11:20:00,13.18,13.2,13.16,13.19,326800.0,13.18,13.2,13.16,13.19,326800.0
2014-10-29 11:30:00,13.19,13.21,13.18,13.2,185900.0,13.19,13.21,13.18,13.2,185900.0
2014-10-29 11:40:00,13.21,13.23,13.2,13.21,77300.0,13.21,13.23,13.2,13.21,77300.0
2014-10-29 11:50:00,13.21,13.23,13.21,13.21,123600.0,13.21,13.23,13.21,13.21,123600.0
2014-10-29 12:00:00,13.22,13.22,13.2,13.21,573800.0,13.22,13.22,13.2,13.21,573800.0
2014-10-29 12:10:00,13.22,13.24,13.21,13.23,237700.0,13.22,13.24,13.21,13.23,237700.0
2014-10-29 12:20:00,13.22,13.23,13.18,13.19,168800.0,13.22,13.23,13.18,13.19,168800.0
2014-10-29 12:30:00,13.19,13.21,13.18,13.2,164400.0,13.19,13.21,13.18,13.2,164400.0
2014-10-29 12:40:00,13.2,13.2,13.18,13.19,95200.0,13.2,13.2,13.18,13.19,95200.0
2014-10-29 12:50:00,13.19,13.22,13.18,13.21,108700.0,13.19,13.22,13.18,13.21,108700.0
2014-10-29 13:00:00,13.21,13.22,13.21,13.21,64500.0,13.21,13.22,13.21,13.21,64500.0
2014-10-29 13:10:00,13.21,13.22,13.19,13.2,143700.0,13.21,13.22,13.19,13.2,143700.0
2014-10-29 13:20:00,13.2,13.22,13.19,13.22,81700.0,13.2,13.22,13.19,13.22,81700.0
2014-10-29 13:30:00,13.22,13.22,13.19,13.2,284600.0,13.22,13.22,13.19,13.2,284600.0
2014-10-29 13:40:00,13.2,13.21,13.17,13.21,594700.0,13.2,13.21,13.17,13.21,594700.0
2014-10-29 13:50:00,13.21,13.21,13.2,13.2,126000.0,13.21,13.21,13.2,13.2,126000.0
2014-10-29 14:00:00,13.2,13.22,13.15,13.19,201600.0,13.2,13.22,13.15,13.19,201600.0
2014-10-29 14:10:00,13.19,13.21,13.13,13.17,389300.0,13.19,13.21,13.13,13.17,389300.0
2014-10-29 14:20:00,13.17,13.22,13.16,13.2,170600.0,13.17,13.22,13.16,13.2,170600.0
2014-10-29 14:30:00,13.2,13.21,13.16,13.19,249400.0,13.2,13.21,13.16,13.19,249400.0
2014-10-29 14:40:00,13.2,13.21,13.15,13.17,107900.0,13.2,13.21,13.15,13.17,107900.0
2014-10-29 14:50:00,13.17,13.21,13.15,13.2,103400.0,13.17,13.21,13.15,13.2,103400.0
2014-10-29 15:00:00,13.2,13.2,13.13,13.13,147100.0,13.2,13.2,13.13,13.13,147100.0
2014-10-29 15:10:00,13.14,13.18,13.13,13.18,186900.0,13.14,13.18,13.13,13.18,186900.0
2014-10-29 15:20:00,13.18,13.18,13.16,13.18,196800.0,13.18,13.18,13.16,13.18,196800.0
2014-10-29 15:30:00,13.17,13.21,13.17,13.2,997000.0,13.17,13.21,13.17,13.2,997000.0
2014-10-29 15:40:00,13.2,13.2,13.17,13.18,477100.0,13.2,13.2,13.17,13.18,477100.0
2014-10-29 15:50:00,13.17,13.18,13.14,13.15,1254700.0,13.17,13.18,13.14,13.15,1254700.0
2014-10-30 09:30:00,13.12,13.21,13.08,13.2,278500.0,13.12,13.21,13.08,13.2,278500.0
2014-10-30 09:40:00,13.2,13.2,13.15,13.15,754600.0,13.2,13.2,13.15,13.15,754600.0
2014-10-30 09:50:00,13.16,13.18,13.1,13.1,148400.0,13.16,13.18,13.1,13.1,148400.0
2014-10-30 10:00:00,13.1,13.14,13.06,13.14,151700.0,13.1,13.14,13.06,13.14,151700.0
2014-10-30 10:10:00,13.13,13.16,13.11,13.15,151300.0,13.13,13.16,13.11,13.15,151300.0
2014-10-30 10:20:00,13.15,13.17,13.14,13.15,64000.0,13.15,13.17,13.14,13.15,64000.0
2014-10-30 10:30:00,13.16,13.18,13.15,13.17,140500.0,13.16,13.18,13.15,13.17,140500.0
2014-10-30 10:40:00,13.16,13.19,13.14,13.14,295800.0,13.16,13.19,13.14,13.14,295800.0
2014-10-30 10:50:00,13.15,13.17,13.13,13.16,108400.0,13.15,13.17,13.13,13.16,108400.0
2014-10-30 11:00:00,13.16,13.18,13.13,13.13,145000.0,13.16,13.18,13.13,13.13,145000.0
2014-10-30 11:10:00,13.13,13.16,13.13,13.15,87700.0,13.13,13.16,13.13,13.15,87700.0
2014-10-30 11:20:00,13.15,13.16,13.13,13.15,126000.0,13.15,13.16,13.13,13.15,126000.0
2014-10-30 11:30:00,13.15,13.16,13.14,13.14,106700.0,13.15,13.16,13.14,13.14,106700.0
2014-10-30 11:40:00,13.15,13.19,13.14,13.17,268000.0,13.15,13.19,13.14,13.17,268000.0
2014-10-30 11:50:00,13.16,13.17,13.14,13.16,160600.0,13.16,13.17,13.14,13.16,160600.0
2014-10-30 12:00:00,13.17,13.19,13.17,13.18,145100.0,13.17,13.19,13.17,13.18,145100.0
2014-10-30 12:10:00,13.18,13.2,13.17,13.17,134700.0,13.18,13.2,13.17,13.17,134700.0
2014-10-30 12:20:00,13.17,13.21,13.17,13.19,125900.0,13.17,13.21,13.17,13.19,125900.0
2014-10-30 12:30:00,13.19,13.2,13.19,13.19,102100.0,13.19,13.2,13.19,13.19,102100.0
2014-10-30 12:40:00,13.2,13.2,13.19,13.19,88500.0,13.2,13.2,13.19,13.19,88500.0
2014-10-30 12:50:00,13.2,13.2,13.19,13.19,100000.0,13.2,13.2,13.19,13.19,100000.0
2014-10-30 13:00:00,13.2,13.2,13.19,13.2,94400.0,13.2,13.2,13.19,13.2,94400.0
2014-10-30 13:10:00,13.19,13.2,13.19,13.19,190000.0,13.19,13.2,13.19,13.19,190000.0
2014-10-30 13:20:00,13.2,13.2,13.19,13.2,93800.0,13.2,13.2,13.19,13.2,93800.0
2014-10-30 13:30:00,13.19,13.2,13.18,13.19,76800.0,13.19,13.2,13.18,13.19,76800.0
2014-10-30 13:40:00,13.19,13.21,13.18,13.19,191100.0,13.19,13.21,13.18,13.19,191100.0
2014-10-30 13:50:00,13.2,13.2,13.19,13.2,92500.0,13.2,13.2,13.19,13.2,92500.0
2014-10-30 14:00:00,13.19,13.21,13.18,13.21,282800.0,13.19,13.21,13.18,13.21,282800.0
2014-10-30 14:10:00,13.21,13.22,13.19,13.2,601900.0,13.21,13.22,13.19,13.2,601900.0
2014-10-30 14:20:00,13.2,13.2,13.19,13.19,46400.0,13.2,13.2,13.19,13.19,46400.0
2014-10-30 14:30:00,13.19,13.21,13.19,13.21,61400.0,13.19,13.21,13.19,13.21,61400.0
2014-10-30 14:40:00,13.21,13.21,13.18,13.18,114100.0,13.21,13.21,13.18,13.18,114100.0
2014-10-30 14:50:00,13.18,13.19,13.14,13.16,230900.0,13.18,13.19,13.14,13.16,230900.0
2014-10-30 15:00:00,13.16,13.18,13.16,13.17,115700.0,13.16,13.18,13.16,13.17,115700.0
2014-10-30 15:10:00,13.17,13.2,13.17,13.19,253300.0,13.17,13.2,13.17,13.19,253300.0
2014-10-30 15:20:00,13.19,13.19,13.16,13.16,223100.0,13.19,13.19,13.16,13.16,223100.0
2014-10-30 15:30:00,13.16,13.18,13.16,13.17,272800.0,13.16,13.18,13.16,13.17,272800.0
2014-10-30 15:40:00,13.18,13.2,13.17,13.2,476400.0,13.18,13.2,13.17,13.2,476400.0
2014-10-30 15:50:00,13.2,13.2,13.17,13.18,1550900.0,13.2,13.2,13.17,13.18,1550900.0
2014-10-31 09:30:00,13.27,13.38,13.27,13.32,667600.0,13.27,13.38,13.27,13.32,667600.0
2014-10-31 09:40:00,13.33,13.34,13.29,13.32,434900.0,13.33,13.34,13.29,13.32,434900.0
2014-10-31 09:50:00,13.33,13.33,13.29,13.3,548200.0,13.33,13.33,13.29,13.3,548200.0
2014-10-31 10:00:00,13.3,13.32,13.28,13.3,595900.0,13.3,13.32,13.28,13.3,595900.0
2014-10-31 10:10:00,13.3,13.32,13.29,13.29,399600.0,13.3,13.32,13.29,13.29,399600.0
2014-10-31 10:20:00,13.29,13.3,13.29,13.3,500100.0,13.29,13.3,13.29,13.3,500100.0
2014-10-31 10:30:00,13.3,13.31,13.29,13.3,350400.0,13.3,13.31,13.29,13.3,350400.0
2014-10-31 10:40:00,13.31,13.31,13.28,13.29,296000.0,13.31,13.31,13.28,13.29,296000.0
2014-10-31 10:50:00,13.29,13.29,13.26,13.28,742200.0,13.29,13.29,13.26,13.28,742200.0
2014-10-31 11:00:00,13.28,13.31,13.28,13.31,458500.0,13.28,13.31,13.28,13.31,458500.0
2014-10-31 11:10:00,13.31,13.32,13.28,13.3,711700.0,13.31,13.32,13.28,13.3,711700.0
2014-10-31 11:20:00,13.31,13.34,13.3,13.31,544200.0,13.31,13.34,13.3,13.31,544200.0
2014-10-31 11:30:00,13.31,13.33,13.29,13.29,489800.0,13.31,13.33,13.29,13.29,489800.0
2014-10-31 11:40:00,13.29,13.3,13.26,13.3,254900.0,13.29,13.3,13.26,13.3,254900.0
2014-10-31 11:50:00,13.3,13.32,13.29,13.31,574400.0,13.3,13.32,13.29,13.31,574400.0
2014-10-31 12:00:00,13.31,13.32,13.29,13.3,217300.0,13.31,13.32,13.29,13.3,217300.0
2014-10-31 12:10:00,13.3,13.31,13.3,13.3,59600.0,13.3,13.31,13.3,13.3,59600.0
2014-10-31 12:20:00,13.31,13.31,13.3,13.3,219100.0,13.31,13.31,13.3,13.3,219100.0
2014-10-31 12:30:00,13.3,13.31,13.29,13.29,549100.0,13.3,13.31,13.29,13.29,549100.0
2014-10-31 12:40:00,13.29,13.32,13.29,13.31,171500.0,13.29,13.32,13.29,13.31,171500.0
2014-10-31 12:50:00,13.3,13.32,13.29,13.31,597300.0,13.3,13.32,13.29,13.31,597300.0
2014-10-31 13:00:00,13.32,13.33,13.29,13.29,659400.0,13.32,13.33,13.29,13.29,659400.0
2014-10-31 13:10:00,13.29,13.31,13.28,13.3,77200.0,13.29,13.31,13.28,13.3,77200.0
2014-10-31 13:20:00,13.3,13.31,13.29,13.3,101100.0,13.3,13.31,13.29,13.3,101100.0
2014-10-31 13:30:00,13.3,13.31,13.29,13.3,204500.0,13.3,13.31,13.29,13.3,204500.0
2014-10-31 13:40:00,13.3,13.34,13.3,13.33,817400.0,13.3,13.34,13.3,13.33,817400.0
2014-10-31 13:50:00,13.33,13.33,13.31,13.31,62100.0,13.33,13.33,13.31,13.31,62100.0
2014-10-31 14:00:00,13.31,13.32,13.31,13.31,42900.0,13.31,13.32,13.31,13.31,42900.0
2014-10-31 14:10:00,13.31,13.33,13.31,13.31,135900.0,13.31,13.33,13.31,13.31,135900.0
2014-10-31 14:20:00,13.31,13.32,13.3,13.3,67700.0,13.31,13.32,13.3,13.3,67700.0
2014-10-31 14:30:00,13.3,13.31,13.3,13.31,95400.0,13.3,13.31,13.3,13.31,95400.0
2014-10-31 14:40:00,13.3,13.31,13.3,13.31,54300.0,13.3,13.31,13.3,13.31,54300.0
2014-10-31 14:50:00,13.31,13.34,13.3,13.31,371800.0,13.31,13.34,13.3,13.31,371800.0
2014-10-31 15:00:00,13.31,13.32,13.3,13.31,95500.0,13.31,13.32,13.3,13.31,95500.0
2014-10-31 15:10:00,13.31,13.31,13.3,13.3,71900.0,13.31,13.31,13.3,13.3,71900.0
2014-10-31 15:20:00,13.31,13.32,13.3,13.31,486500.0,13.31,13.32,13.3,13.31,486500.0
2014-10-31 15:30:00,13.31,13.32,13.3,13.31,372500.0,13.31,13.32,13.3,13.31,372500.0
2014-10-31 15:40:00,13.31,13.32,13.29,13.3,505100.0,13.31,13.32,13.29,13.3,505100.0
2014-10-31 15:50:00,13.31,13.31,13.28,13.29,1694900.0,13.31,13.31,13.28,13.29,1694900.0
2014-11-03 09:30:00,13.3,13.35,13.24,13.32,614700.0,13.3,13.35,13.24,13.32,614700.0
2014-11-03 09:40:00,13.31,13.34,13.28,13.29,231300.0,13.31,13.34,13.28,13.29,231300.0
2014-11-03 09:50:00,13.28,13.31,13.28,13.31,228500.0,13.28,13.31,13.28,13.31,228500.0
2014-11-03 10:00:00,13.31,13.35,13.29,13.3,982600.0,13.31,13.35,13.29,13.3,982600.0
2014-11-03 10:10:00,13.3,13.31,13.26,13.27,97600.0,13.3,13.31,13.26,13.27,97600.0
2014-11-03 10:20:00,13.26,13.27,13.24,13.25,245900.0,13.26,13.27,13.24,13.25,245900.0
2014-11-03 10:30:00,13.25,13.29,13.23,13.28,136100.0,13.25,13.29,13.23,13.28,136100.0
2014-11-03 10:40:00,13.28,13.28,13.25,13.26,74700.0,13.28,13.28,13.25,13.26,74700.0
2014-11-03 10:50:00,13.26,13.31,13.26,13.31,214500.0,13.26,13.31,13.26,13.31,214500.0
2014-11-03 11:00:00,13.3,13.33,13.29,13.3,560500.0,13.3,13.33,13.29,13.3,560500.0
2014-11-03 11:10:00,13.3,13.31,13.28,13.29,97000.0,13.3,13.31,13.28,13.29,97000.0
2014-11-03 11:20:00,13.29,13.31,13.28,13.31,104600.0,13.29,13.31,13.28,13.31,104600.0
2014-11-03 11:30:00,13.31,13.31,13.27,13.28,450700.0,13.31,13.31,13.27,13.28,450700.0
2014-11-03 11:40:00,13.28,13.32,13.28,13.32,200700.0,13.28,13.32,13.28,13.32,200700.0
2014-11-03 11:50:00,13.31,13.32,13.31,13.32,77900.0,13.31,13.32,13.31,13.32,77900.0
2014-11-03 12:00:00,13.32,13.32,13.31,13.31,50000.0,13.32,13.32,13.31,13.31,50000.0
2014-11-03 12:10:00,13.31,13.32,13.29,13.31,241300.0,13.31,13.32,13.29,13.31,241300.0
2014-11-03 12:20:00,13.31,13.32,13.31,13.32,71500.0,13.31,13.32,13.31,13.32,71500.0
2014-11-03 12:30:00,13.32,13.33,13.31,13.31,181400.0,13.32,13.33,13.31,13.31,181400.0
2014-11-03 12:40:00,13.31,13.32,13.31,13.32,109200.0,13.31,13.32,13.31,13.32,109200.0
2014-11-03 12:50:00,13.31,13.32,13.3,13.32,506200.0,13.31,13.32,13.3,13.32,506200.0
2014-11-03 13:00:00,13.32,13.34,13.3,13.33,434000.0,13.32,13.34,13.3,13.33,434000.0
2014-11-03 13:10:00,13.33,13.34,13.3,13.32,504000.0,13.33,13.34,13.3,13.32,504000.0
2014-11-03 13:20:00,13.33,13.33,13.31,13.32,246600.0,13.33,13.33,13.31,13.32,246600.0
2014-11-03 13:30:00,13.32,13.33,13.32,13.33,72400.0,13.32,13.33,13.32,13.33,72400.0
2014-11-03 13:40:00,13.32,13.33,13.31,13.32,65400.0,13.32,13.33,13.31,13.32,65400.0
2014-11-03 13:50:00,13.32,13.33,13.31,13.32,95300.0,13.32,13.33,13.31,13.32,95300.0
2014-11-03 14:00:00,13.32,13.33,13.31,13.33,101200.0,13.32,13.33,13.31,13.33,101200.0
2014-11-03 14:10:00,13.32,13.34,13.31,13.32,357200.0,13.32,13.34,13.31,13.32,357200.0
2014-11-03 14:20:00,13.32,13.32,13.29,13.29,113200.0,13.32,13.32,13.29,13.29,113200.0
2014-11-03 14:30:00,13.29,13.29,13.26,13.27,216600.0,13.29,13.29,13.26,13.27,216600.0
2014-11-03 14:40:00,13.27,13.3,13.27,13.29,75200.0,13.27,13.3,13.27,13.29,75200.0
2014-11-03 14:50:00,13.29,13.3,13.28,13.29,82300.0,13.29,13.3,13.28,13.29,82300.0
2014-11-03 15:00:00,13.29,13.3,13.27,13.28,128900.0,13.29,13.3,13.27,13.28,128900.0
2014-11-03 15:10:00,13.28,13.3,13.27,13.28,99300.0,13.28,13.3,13.27,13.28,99300.0
2014-11-03 15:20:00,13.27,13.28,13.26,13.27,236000.0,13.27,13.28,13.26,13.27,236000.0
2014-11-03 15:30:00,13.27,13.29,13.26,13.29,103600.0,13.27,13.29,13.26,13.29,103600.0
2014-11-03 15:40:00,13.29,13.31,13.27,13.29,306100.0,13.29,13.31,13.27,13.29,306100.0
2014-11-03 15:50:00,13.29,13.3,13.28,13.29,990400.0,13.29,13.3,13.28,13.29,990400.0
2014-11-04 09:30:00,13.24,13.3,13.24,13.29,328900.0,13.24,13.3,13.24,13.29,328900.0
2014-11-04 09:40:00,13.29,13.3,13.24,13.29,463500.0,13.29,13.3,13.24,13.29,463500.0
2014-11-04 09:50:00,13.29,13.3,13.26,13.26,377300.0,13.29,13.3,13.26,13.26,377300.0
2014-11-04 10:00:00,13.26,13.28,13.26,13.28,100400.0,13.26,13.28,13.26,13.28,100400.0
2014-11-04 10:10:00,13.28,13.29,13.25,13.28,171900.0,13.28,13.29,13.25,13.28,171900.0
2014-11-04 10:20:00,13.27,13.29,13.23,13.25,139600.0,13.27,13.29,13.23,13.25,139600.0
2014-11-04 10:30:00,13.25,13.28,13.24,13.26,89800.0,13.25,13.28,13.24,13.26,89800.0
2014-11-04 10:40:00,13.27,13.28,13.23,13.23,139300.0,13.27,13.28,13.23,13.23,139300.0
2014-11-04 10:50:00,13.24,13.25,13.21,13.21,82800.0,13.24,13.25,13.21,13.21,82800.0
2014-11-04 11:00:00,13.21,13.23,13.19,13.2,185000.0,13.21,13.23,13.19,13.2,185000.0
2014-11-04 11:10:00,13.2,13.23,13.2,13.22,166500.0,13.2,13.23,13.2,13.22,166500.0
2014-11-04 11:20:00,13.22,13.25,13.2,13.24,289500.0,13.22,13.25,13.2,13.24,289500.0
2014-11-04 11:30:00,13.24,13.24,13.21,13.24,213800.0,13.24,13.24,13.21,13.24,213800.0
2014-11-04 11:40:00,13.23,13.25,13.23,13.25,131000.0,13.23,13.25,13.23,13.25,131000.0
2014-11-04 11:50:00,13.25,13.25,13.23,13.24,265100.0,13.25,13.25,13.23,13.24,265100.0
2014-11-04 12:00:00,13.24,13.26,13.23,13.25,119200.0,13.24,13.26,13.23,13.25,119200.0
2014-11-04 12:10:00,13.25,13.25,13.24,13.24,25200.0,13.25,13.25,13.24,13.24,25200.0
2014-11-04 12:20:00,13.24,13.25,13.24,13.25,34900.0,13.24,13.25,13.24,13.25,34900.0
2014-11-04 12:30:00,13.24,13.25,13.24,13.25,47000.0,13.24,13.25,13.24,13.25,47000.0
2014-11-04 12:40:00,13.24,13.27,13.24,13.26,689900.0,13.24,13.27,13.24,13.26,689900.0
2014-11-04 12:50:00,13.27,13.27,13.23,13.23,148300.0,13.27,13.27,13.23,13.23,148300.0
2014-11-04 13:00:00,13.23,13.24,13.2,13.23,284300.0,13.23,13.24,13.2,13.23,284300.0
2014-11-04 13:10:00,13.23,13.23,13.2,13.2,93000.0,13.23,13.23,13.2,13.2,93000.0
2014-11-04 13:20:00,13.2,13.21,13.18,13.19,200600.0,13.2,13.21,13.18,13.19,200600.0
2014-11-04 13:30:00,13.18,13.22,13.18,13.21,183900.0,13.18,13.22,13.18,13.21,183900.0
2014-11-04 13:40:00,13.22,13.22,13.19,13.21,91400.0,13.22,13.22,13.19,13.21,91400.0
2014-11-04 13:50:00,13.21,13.25,13.2,13.24,210600.0,13.21,13.25,13.2,13.24,210600.0
2014-11-04 14:00:00,13.24,13.24,13.21,13.21,79300.0,13.24,13.24,13.21,13.21,79300.0
2014-11-04 14:10:00,13.21,13.22,13.2,13.2,51800.0,13.21,13.22,13.2,13.2,51800.0
2014-11-04 14:20:00,13.21,13.22,13.21,13.21,71400.0,13.21,13.22,13.21,13.21,71400.0
2014-11-04 14:30:00,13.21,13.22,13.21,13.21,96500.0,13.21,13.22,13.21,13.21,96500.0
2014-11-04 14:40:00,13.21,13.23,13.2,13.23,111500.0,13.21,13.23,13.2,13.23,111500.0
2014-11-04 14:50:00,13.23,13.24,13.22,13.23,215400.0,13.23,13.24,13.22,13.23,215400.0
2014-11-04 15:00:00,13.22,13.24,13.22,13.23,131000.0,13.22,13.24,13.22,13.23,131000.0
2014-11-04 15:10:00,13.22,13.25,13.22,13.25,223100.0,13.22,13.25,13.22,13.25,223100.0
2014-11-04 15:20:00,13.25,13.27,13.23,13.24,439600.0,13.25,13.27,13.23,13.24,439600.0
2014-11-04 15:30:00,13.23,13.26,13.23,13.25,373900.0,13.23,13.26,13.23,13.25,373900.0
2014-11-04 15:40:00,13.25,13.26,13.24,13.25,823400.0,13.25,13.26,13.24,13.25,823400.0
2014-11-04 15:50:00,13.25,13.26,13.24,13.25,1316800.0,13.25,13.26,13.24,13.25,1316800.0
2014-11-05 09:30:00,13.46,13.46,13.36,13.38,807200.0,13.46,13.46,13.36,13.38,807200.0
2014-11-05 09:40:00,13.38,13.41,13.33,13.38,412800.0,13.38,13.41,13.33,13.38,412800.0
2014-11-05 09:50:00,13.38,13.41,13.38,13.39,550200.0,13.38,13.41,13.38,13.39,550200.0
2014-11-05 10:00:00,13.39,13.4,13.34,13.37,707400.0,13.39,13.4,13.34,13.37,707400.0
2014-11-05 10:10:00,13.37,13.43,13.37,13.41,430500.0,13.37,13.43,13.37,13.41,430500.0
2014-11-05 10:20:00,13.4,13.42,13.38,13.41,485300.0,13.4,13.42,13.38,13.41,485300.0
2014-11-05 10:30:00,13.4,13.41,13.38,13.4,273000.0,13.4,13.41,13.38,13.4,273000.0
2014-11-05 10:40:00,13.4,13.42,13.39,13.41,332600.0,13.4,13.42,13.39,13.41,332600.0
2014-11-05 10:50:00,13.41,13.43,13.4,13.42,909100.0,13.41,13.43,13.4,13.42,909100.0
2014-11-05 11:00:00,13.42,13.44,13.41,13.42,441400.0,13.42,13.44,13.41,13.42,441400.0
2014-11-05 11:10:00,13.42,13.43,13.4,13.41,618600.0,13.42,13.43,13.4,13.41,618600.0
2014-11-05 11:20:00,13.41,13.42,13.39,13.4,204700.0,13.41,13.42,13.39,13.4,204700.0
2014-11-05 11:30:00,13.41,13.42,13.4,13.41,124400.0,13.41,13.42,13.4,13.41,124400.0
2014-11-05 11:40:00,13.41,13.43,13.4,13.42,1767800.0,13.41,13.43,13.4,13.42,1767800.0
2014-11-05 11:50:00,13.43,13.44,13.42,13.43,173900.0,13.43,13.44,13.42,13.43,173900.0
2014-11-05 12:00:00,13.43,13.43,13.42,13.43,187500.0,13.43,13.43,13.42,13.43,187500.0
2014-11-05 12:10:00,13.43,13.44,13.42,13.43,318300.0,13.43,13.44,13.42,13.43,318300.0
2014-11-05 12:20:00,13.43,13.43,13.42,13.43,1067700.0,13.43,13.43,13.42,13.43,1067700.0
2014-11-05 12:30:00,13.43,13.44,13.42,13.43,221600.0,13.43,13.44,13.42,13.43,221600.0
2014-11-05 12:40:00,13.43,13.44,13.41,13.44,174600.0,13.43,13.44,13.41,13.44,174600.0
2014-11-05 12:50:00,13.44,13.44,13.42,13.42,100600.0,13.44,13.44,13.42,13.42,100600.0
2014-11-05 13:00:00,13.42,13.43,13.41,13.42,267700.0,13.42,13.43,13.41,13.42,267700.0
2014-11-05 13:10:00,13.42,13.43,13.38,13.38,228500.0,13.42,13.43,13.38,13.38,228500.0
2014-11-05 13:20:00,13.39,13.39,13.37,13.38,239800.0,13.39,13.39,13.37,13.38,239800.0
2014-11-05 13:30:00,13.38,13.4,13.37,13.38,688100.0,13.38,13.4,13.37,13.38,688100.0
2014-11-05 13:40:00,13.38,13.41,13.37,13.41,355800.0,13.38,13.41,13.37,13.41,355800.0
2014-11-05 13:50:00,13.41,13.41,13.38,13.38,209100.0,13.41,13.41,13.38,13.38,209100.0
2014-11-05 14:00:00,13.38,13.4,13.36,13.37,474500.0,13.38,13.4,13.36,13.37,474500.0
2014-11-05 14:10:00,13.36,13.39,13.36,13.37,273500.0,13.36,13.39,13.36,13.37,273500.0
2014-11-05 14:20:00,13.37,13.37,13.36,13.36,68100.0,13.37,13.37,13.36,13.36,68100.0
2014-11-05 14:30:00,13.37,13.37,13.35,13.35,151500.0,13.37,13.37,13.35,13.35,151500.0
2014-11-05 14:40:00,13.35,13.36,13.34,13.35,422900.0,13.35,13.36,13.34,13.35,422900.0
2014-11-05 14:50:00,13.35,13.38,13.33,13.37,315200.0,13.35,13.38,13.33,13.37,315200.0
2014-11-05 15:00:00,13.38,13.38,13.35,13.36,154900.0,13.38,13.38,13.35,13.36,154900.0
2014-11-05 15:10:00,13.36,13.36,13.35,13.36,67100.0,13.36,13.36,13.35,13.36,67100.0
2014-11-05 15:20:00,13.36,13.36,13.31,13.31,337100.0,13.36,13.36,13.31,13.31,337100.0
2014-11-05 15:30:00,13.31,13.33,13.3,13.33,528500.0,13.31,13.33,13.3,13.33,528500.0
2014-11-05 15:40:00,13.33,13.38,13.33,13.37,755500.0,13.33,13.38,13.33,13.37,755500.0
2014-11-05 15:50:00,13.37,13.38,13.33,13.34,1087100.0,13.37,13.38,13.33,13.34,1087100.0
2014-11-06 09:30:00,13.39,13.42,13.37,13.38,636300.0,13.39,13.42,13.37,13.38,636300.0
2014-11-06 09:40:00,13.39,13.41,13.35,13.36,268700.0,13.39,13.41,13.35,13.36,268700.0
2014-11-06 09:50:00,13.36,13.37,13.34,13.37,265200.0,13.36,13.37,13.34,13.37,265200.0
2014-11-06 10:00:00,13.36,13.38,13.36,13.38,157200.0,13.36,13.38,13.36,13.38,157200.0
2014-11-06 10:10:00,13.38,13.38,13.35,13.36,231500.0,13.38,13.38,13.35,13.36,231500.0
2014-11-06 10:20:00,13.36,13.38,13.36,13.36,177500.0,13.36,13.38,13.36,13.36,177500.0
2014-11-06 10:30:00,13.37,13.37,13.34,13.35,352600.0,13.37,13.37,13.34,13.35,352600.0
2014-11-06 10:40:00,13.35,13.41,13.35,13.4,1945100.0,13.35,13.41,13.35,13.4,1945100.0
2014-11-06 10:50:00,13.39,13.41,13.38,13.38,334900.0,13.39,13.41,13.38,13.38,334900.0
2014-11-06 11:00:00,13.38,13.41,13.38,13.41,170300.0,13.38,13.41,13.38,13.41,170300.0
2014-11-06 11:10:00,13.41,13.41,13.38,13.4,193500.0,13.41,13.41,13.38,13.4,193500.0
2014-11-06 11:20:00,13.39,13.39,13.37,13.37,118200.0,13.39,13.39,13.37,13.37,118200.0
2014-11-06 11:30:00,13.38,13.38,13.36,13.36,109900.0,13.38,13.38,13.36,13.36,109900.0
2014-11-06 11:40:00,13.36,13.38,13.35,13.37,264900.0,13.36,13.38,13.35,13.37,264900.0
2014-11-06 11:50:00,13.37,13.38,13.37,13.38,95500.0,13.37,13.38,13.37,13.38,95500.0
2014-11-06 12:00:00,13.38,13.38,13.36,13.36,44300.0,13.38,13.38,13.36,13.36,44300.0
2014-11-06 12:10:00,13.36,13.38,13.36,13.37,66400.0,13.36,13.38,13.36,13.37,66400.0
2014-11-06 12:20:00,13.38,13.38,13.37,13.37,58300.0,13.38,13.38,13.37,13.37,58300.0
2014-11-06 12:30:00,13.37,13.38,13.33,13.33,792100.0,13.37,13.38,13.33,13.33,792100.0
2014-11-06 12:40:00,13.33,13.37,13.32,13.37,293000.0,13.33,13.37,13.32,13.37,293000.0
2014-11-06 12:50:00,13.37,13.38,13.36,13.37,300100.0,13.37,13.38,13.36,13.37,300100.0
2014-11-06 13:00:00,13.36,13.37,13.35,13.36,149300.0,13.36,13.37,13.35,13.36,149300.0
2014-11-06 13:10:00,13.35,13.36,13.33,13.34,145600.0,13.35,13.36,13.33,13.34,145600.0
2014-11-06 13:20:00,13.34,13.36,13.33,13.35,557300.0,13.34,13.36,13.33,13.35,557300.0
2014-11-06 13:30:00,13.35,13.37,13.34,13.37,341100.0,13.35,13.37,13.34,13.37,341100.0
2014-11-06 13:40:00,13.36,13.37,13.35,13.37,89900.0,13.36,13.37,13.35,13.37,89900.0
2014-11-06 13:50:00,13.37,13.38,13.36,13.37,161100.0,13.37,13.38,13.36,13.37,161100.0
2014-11-06 14:00:00,13.37,13.38,13.36,13.37,333200.0,13.37,13.38,13.36,13.37,333200.0
2014-11-06 14:10:00,13.37,13.37,13.35,13.36,199800.0,13.37,13.37,13.35,13.36,199800.0
2014-11-06 14:20:00,13.36,13.37,13.35,13.36,139300.0,13.36,13.37,13.35,13.36,139300.0
2014-11-06 14:30:00,13.36,13.37,13.35,13.36,271500.0,13.36,13.37,13.35,13.36,271500.0
2014-11-06 14:40:00,13.36,13.37,13.35,13.37,37300.0,13.36,13.37,13.35,13.37,37300.0
2014-11-06 14:50:00,13.37,13.38,13.36,13.37,622800.0,13.37,13.38,13.36,13.37,622800.0
2014-11-06 15:00:00,13.36,13.37,13.36,13.36,153700.0,13.36,13.37,13.36,13.36,153700.0
2014-11-06 15:10:00,13.36,13.37,13.35,13.36,264600.0,13.36,13.37,13.35,13.36,264600.0
2014-11-06 15:20:00,13.36,13.37,13.35,13.37,409000.0,13.36,13.37,13.35,13.37,409000.0
2014-11-06 15:30:00,13.37,13.38,13.35,13.36,402300.0,13.37,13.38,13.35,13.36,402300.0
2014-11-06 15:40:00,13.36,13.37,13.35,13.37,335100.0,13.36,13.37,13.35,13.37,335100.0
2014-11-06 15:50:00,13.37,13.38,13.35,13.35,2779600.0,13.37,13.38,13.35,13.35,2779600.0
2014-11-07 09:30:00,13.32,13.36,13.29,13.32,115400.0,13.32,13.36,13.29,13.32,115400.0
2014-11-07 09:40:00,13.32,13.34,13.27,13.33,153200.0,13.32,13.34,13.27,13.33,153200.0
2014-11-07 09:50:00,13.33,13.34,13.31,13.33,357200.0,13.33,13.34,13.31,13.33,357200.0
2014-11-07 10:00:00,13.33,13.34,13.32,13.33,183800.0,13.33,13.34,13.32,13.33,183800.0
2014-11-07 10:10:00,13.33,13.34,13.31,13.32,151500.0,13.33,13.34,13.31,13.32,151500.0
2014-11-07 10:20:00,13.33,13.33,13.29,13.29,203500.0,13.33,13.33,13.29,13.29,203500.0
2014-11-07 10:30:00,13.29,13.3,13.27,13.28,262400.0,13.29,13.3,13.27,13.28,262400.0
2014-11-07 10:40:00,13.28,13.32,13.28,13.3,422700.0,13.28,13.32,13.28,13.3,422700.0
2014-11-07 10:50:00,13.3,13.31,13.29,13.3,163000.0,13.3,13.31,13.29,13.3,163000.0
2014-11-07 11:00:00,13.3,13.3,13.28,13.29,201000.0,13.3,13.3,13.28,13.29,201000.0
2014-11-07 11:10:00,13.29,13.31,13.29,13.3,412300.0,13.29,13.31,13.29,13.3,412300.0
2014-11-07 11:20:00,13.31,13.32,13.3,13.31,244200.0,13.31,13.32,13.3,13.31,244200.0
2014-11-07 11:30:00,13.31,13.32,13.29,13.3,788500.0,13.31,13.32,13.29,13.3,788500.0
2014-11-07 11:40:00,13.3,13.31,13.29,13.29,124700.0,13.3,13.31,13.29,13.29,124700.0
2014-11-07 11:50:00,13.29,13.3,13.29,13.29,44200.0,13.29,13.3,13.29,13.29,44200.0
2014-11-07 12:00:00,13.29,13.3,13.29,13.29,33400.0,13.29,13.3,13.29,13.29,33400.0
2014-11-07 12:10:00,13.29,13.31,13.29,13.3,271500.0,13.29,13.31,13.29,13.3,271500.0
2014-11-07 12:20:00,13.31,13.32,13.3,13.32,591500.0,13.31,13.32,13.3,13.32,591500.0
2014-11-07 12:30:00,13.31,13.32,13.3,13.31,178800.0,13.31,13.32,13.3,13.31,178800.0
2014-11-07 12:40:00,13.32,13.32,13.3,13.31,161800.0,13.32,13.32,13.3,13.31,161800.0
2014-11-07 12:50:00,13.31,13.31,13.3,13.31,66600.0,13.31,13.31,13.3,13.31,66600.0
2014-11-07 13:00:00,13.31,13.31,13.3,13.31,27600.0,13.31,13.31,13.3,13.31,27600.0
2014-11-07 13:10:00,13.31,13.31,13.3,13.3,40500.0,13.31,13.31,13.3,13.3,40500.0
2014-11-07 13:20:00,13.3,13.31,13.3,13.31,48200.0,13.3,13.31,13.3,13.31,48200.0
2014-11-07 13:30:00,13.31,13.31,13.3,13.3,20500.0,13.31,13.31,13.3,13.3,20500.0
2014-11-07 13:40:00,13.31,13.32,13.3,13.31,429500.0,13.31,13.32,13.3,13.31,429500.0
2014-11-07 13:50:00,13.31,13.32,13.3,13.32,142500.0,13.31,13.32,13.3,13.32,142500.0
2014-11-07 14:00:00,13.32,13.34,13.29,13.3,954800.0,13.32,13.34,13.29,13.3,954800.0
2014-11-07 14:10:00,13.3,13.31,13.29,13.29,178700.0,13.3,13.31,13.29,13.29,178700.0
2014-11-07 14:20:00,13.28,13.3,13.28,13.29,148500.0,13.28,13.3,13.28,13.29,148500.0
2014-11-07 14:30:00,13.29,13.3,13.28,13.29,133900.0,13.29,13.3,13.28,13.29,133900.0
2014-11-07 14:40:00,13.29,13.3,13.29,13.29,84700.0,13.29,13.3,13.29,13.29,84700.0
2014-11-07 14:50:00,13.3,13.3,13.24,13.26,230000.0,13.3,13.3,13.24,13.26,230000.0
2014-11-07 15:00:00,13.26,13.29,13.26,13.28,198700.0,13.26,13.29,13.26,13.28,198700.0
2014-11-07 15:10:00,13.28,13.28,13.23,13.25,393200.0,13.28,13.28,13.23,13.25,393200.0
2014-11-07 15:20:00,13.25,13.27,13.24,13.26,452300.0,13.25,13.27,13.24,13.26,452300.0
2014-11-07 15:30:00,13.25,13.26,13.24,13.24,227900.0,13.25,13.26,13.24,13.24,227900.0
2014-11-07 15:40:00,13.24,13.26,13.24,13.24,354400.0,13.24,13.26,13.24,13.24,354400.0
2014-11-07 15:50:00,13.24,13.26,13.24,13.25,997600.0,13.24,13.26,13.24,13.25,997600.0
2014-11-10 09:30:00,13.3,13.42,13.3,13.35,838500.0,13.3,13.42,13.3,13.35,838500.0
2014-11-10 09:40:00,13.34,13.41,13.33,13.39,765400.0,13.34,13.41,13.33,13.39,765400.0
2014-11-10 09:50:00,13.39,13.4,13.37,13.4,367600.0,13.39,13.4,13.37,13.4,367600.0
2014-11-10 10:00:00,13.4,13.4,13.38,13.4,1017400.0,13.4,13.4,13.38,13.4,1017400.0
2014-11-10 10:10:00,13.4,13.44,13.39,13.44,273900.0,13.4,13.44,13.39,13.44,273900.0
2014-11-10 10:20:00,13.44,13.44,13.41,13.42,483100.0,13.44,13.44,13.41,13.42,483100.0
2014-11-10 10:30:00,13.43,13.46,13.42,13.43,864200.0,13.43,13.46,13.42,13.43,864200.0
2014-11-10 10:40:00,13.43,13.45,13.42,13.45,935700.0,13.43,13.45,13.42,13.45,935700.0
2014-11-10 10:50:00,13.45,13.45,13.43,13.43,1334500.0,13.45,13.45,13.43,13.43,1334500.0
2014-11-10 11:00:00,13.44,13.45,13.43,13.44,156400.0,13.44,13.45,13.43,13.44,156400.0
2014-11-10 11:10:00,13.44,13.44,13.43,13.44,95600.0,13.44,13.44,13.43,13.44,95600.0
2014-11-10 11:20:00,13.44,13.44,13.42,13.44,178600.0,13.44,13.44,13.42,13.44,178600.0
2014-11-10 11:30:00,13.44,13.45,13.44,13.44,508100.0,13.44,13.45,13.44,13.44,508100.0
2014-11-10 11:40:00,13.44,13.45,13.43,13.44,165700.0,13.44,13.45,13.43,13.44,165700.0
2014-11-10 11:50:00,13.44,13.45,13.44,13.45,82200.0,13.44,13.45,13.44,13.45,82200.0
2014-11-10 12:00:00,13.45,13.45,13.43,13.45,287800.0,13.45,13.45,13.43,13.45,287800.0
2014-11-10 12:10:00,13.44,13.45,13.44,13.44,96500.0,13.44,13.45,13.44,13.44,96500.0
2014-11-10 12:20:00,13.44,13.45,13.43,13.45,264800.0,13.44,13.45,13.43,13.45,264800.0
2014-11-10 12:30:00,13.44,13.46,13.43,13.44,563400.0,13.44,13.46,13.43,13.44,563400.0
2014-11-10 12:40:00,13.44,13.45,13.43,13.44,162500.0,13.44,13.45,13.43,13.44,162500.0
2014-11-10 12:50:00,13.44,13.45,13.43,13.44,117400.0,13.44,13.45,13.43,13.44,117400.0
2014-11-10 13:00:00,13.44,13.44,13.43,13.44,54200.0,13.44,13.44,13.43,13.44,54200.0
2014-11-10 13:10:00,13.44,13.45,13.43,13.44,185200.0,13.44,13.45,13.43,13.44,185200.0
2014-11-10 13:20:00,13.44,13.45,13.43,13.45,77700.0,13.44,13.45,13.43,13.45,77700.0
2014-11-10 13:30:00,13.44,13.45,13.43,13.44,165300.0,13.44,13.45,13.43,13.44,165300.0
2014-11-10 13:40:00,13.44,13.44,13.43,13.44,109300.0,13.44,13.44,13.43,13.44,109300.0
2014-11-10 13:50:00,13.44,13.44,13.43,13.44,61900.0,13.44,13.44,13.43,13.44,61900.0
2014-11-10 14:00:00,13.44,13.45,13.43,13.43,288600.0,13.44,13.45,13.43,13.43,288600.0
2014-11-10 14:10:00,13.44,13.44,13.43,13.44,116100.0,13.44,13.44,13.43,13.44,116100.0
2014-11-10 14:20:00,13.44,13.45,13.43,13.44,705700.0,13.44,13.45,13.43,13.44,705700.0
2014-11-10 14:30:00,13.44,13.44,13.43,13.44,50000.0,13.44,13.44,13.43,13.44,50000.0
2014-11-10 14:40:00,13.44,13.45,13.43,13.44,212300.0,13.44,13.45,13.43,13.44,212300.0
2014-11-10 14:50:00,13.44,13.45,13.43,13.45,786900.0,13.44,13.45,13.43,13.45,786900.0
2014-11-10 15:00:00,13.44,13.45,13.43,13.44,397300.0,13.44,13.45,13.43,13.44,397300.0
2014-11-10 15:10:00,13.44,13.45,13.43,13.44,136500.0,13.44,13.45,13.43,13.44,136500.0
2014-11-10 15:20:00,13.45,13.45,13.43,13.43,755300.0,13.45,13.45,13.43,13.43,755300.0
2014-11-10 15:30:00,13.43,13.44,13.41,13.43,420700.0,13.43,13.44,13.41,13.43,420700.0
2014-11-10 15:40:00,13.43,13.44,13.42,13.43,591000.0,13.43,13.44,13.42,13.43,591000.0
2014-11-10 15:50:00,13.42,13.45,13.42,13.45,699700.0,13.42,13.45,13.42,13.45,699700.0
2014-11-11 09:30:00,13.45,13.48,13.42,13.45,163100.0,13.45,13.48,13.42,13.45,163100.0
2014-11-11 09:40:00,13.45,13.45,13.41,13.43,389900.0,13.45,13.45,13.41,13.43,389900.0
2014-11-11 09:50:00,13.43,13.45,13.42,13.44,482500.0,13.43,13.45,13.42,13.44,482500.0
2014-11-11 10:00:00,13.44,13.45,13.43,13.44,236700.0,13.44,13.45,13.43,13.44,236700.0
2014-11-11 10:10:00,13.43,13.45,13.43,13.44,948800.0,13.43,13.45,13.43,13.44,948800.0
2014-11-11 10:20:00,13.44,13.46,13.43,13.43,721300.0,13.44,13.46,13.43,13.43,721300.0
2014-11-11 10:30:00,13.43,13.44,13.42,13.43,376200.0,13.43,13.44,13.42,13.43,376200.0
2014-11-11 10:40:00,13.43,13.45,13.43,13.44,168100.0,13.43,13.45,13.43,13.44,168100.0
2014-11-11 10:50:00,13.44,13.46,13.43,13.45,358400.0,13.44,13.46,13.43,13.45,358400.0
2014-11-11 11:00:00,13.45,13.46,13.43,13.45,1285400.0,13.45,13.46,13.43,13.45,1285400.0
2014-11-11 11:10:00,13.46,13.46,13.44,13.45,297500.0,13.46,13.46,13.44,13.45,297500.0
2014-11-11 11:20:00,13.46,13.46,13.45,13.46,445900.0,13.46,13.46,13.45,13.46,445900.0
2014-11-11 11:30:00,13.45,13.46,13.45,13.45,59500.0,13.45,13.46,13.45,13.45,59500.0
2014-11-11 11:40:00,13.45,13.46,13.44,13.45,87900.0,13.45,13.46,13.44,13.45,87900.0
2014-11-11 11:50:00,13.45,13.45,13.44,13.45,104700.0,13.45,13.45,13.44,13.45,104700.0
2014-11-11 12:00:00,13.45,13.45,13.43,13.44,166700.0,13.45,13.45,13.43,13.44,166700.0
2014-11-11 12:10:00,13.43,13.44,13.41,13.41,167600.0,13.43,13.44,13.41,13.41,167600.0
2014-11-11 12:20:00,13.41,13.42,13.38,13.4,165400.0,13.41,13.42,13.38,13.4,165400.0
2014-11-11 12:30:00,13.4,13.41,13.38,13.38,108400.0,13.4,13.41,13.38,13.38,108400.0
2014-11-11 12:40:00,13.38,13.39,13.3,13.31,329200.0,13.38,13.39,13.3,13.31,329200.0
2014-11-11 12:50:00,13.31,13.37,13.31,13.37,174900.0,13.31,13.37,13.31,13.37,174900.0
2014-11-11 13:00:00,13.37,13.38,13.35,13.36,98000.0,13.37,13.38,13.35,13.36,98000.0
2014-11-11 13:10:00,13.35,13.36,13.26,13.29,1031500.0,13.35,13.36,13.26,13.29,1031500.0
2014-11-11 13:20:00,13.29,13.35,13.29,13.34,176000.0,13.29,13.35,13.29,13.34,176000.0
2014-11-11 13:30:00,13.33,13.35,13.32,13.34,629700.0,13.33,13.35,13.32,13.34,629700.0
2014-11-11 13:40:00,13.34,13.37,13.34,13.36,63100.0,13.34,13.37,13.34,13.36,63100.0
2014-11-11 13:50:00,13.36,13.36,13.35,13.36,26800.0,13.36,13.36,13.35,13.36,26800.0
2014-11-11 14:00:00,13.36,13.36,13.34,13.35,92600.0,13.36,13.36,13.34,13.35,92600.0
2014-11-11 14:10:00,13.35,13.38,13.34,13.38,63600.0,13.35,13.38,13.34,13.38,63600.0
2014-11-11 14:20:00,13.38,13.38,13.36,13.37,81500.0,13.38,13.38,13.36,13.37,81500.0
2014-11-11 14:30:00,13.37,13.37,13.35,13.36,82700.0,13.37,13.37,13.35,13.36,82700.0
2014-11-11 14:40:00,13.36,13.37,13.36,13.37,49600.0,13.36,13.37,13.36,13.37,49600.0
2014-11-11 14:50:00,13.37,13.39,13.36,13.39,65700.0,13.37,13.39,13.36,13.39,65700.0
2014-11-11 15:00:00,13.38,13.4,13.38,13.4,66900.0,13.38,13.4,13.38,13.4,66900.0
2014-11-11 15:10:00,13.4,13.4,13.39,13.4,82300.0,13.4,13.4,13.39,13.4,82300.0
2014-11-11 15:20:00,13.4,13.41,13.39,13.4,116600.0,13.4,13.41,13.39,13.4,116600.0
2014-11-11 15:30:00,13.4,13.41,13.39,13.41,142000.0,13.4,13.41,13.39,13.41,142000.0
2014-11-11 15:40:00,13.41,13.43,13.41,13.42,298800.0,13.41,13.43,13.41,13.42,298800.0
2014-11-11 15:50:00,13.42,13.43,13.4,13.41,1277900.0,13.42,13.43,13.4,13.41,1277900.0
2014-11-12 09:30:00,13.39,13.41,13.37,13.4,168700.0,13.39,13.41,13.37,13.4,168700.0
2014-11-12 09:40:00,13.4,13.4,13.35,13.37,109100.0,13.4,13.4,13.35,13.37,109100.0
2014-11-12 09:50:00,13.37,13.38,13.33,13.33,89600.0,13.37,13.38,13.33,13.33,89600.0
2014-11-12 10:00:00,13.33,13.39,13.33,13.39,175000.0,13.33,13.39,13.33,13.39,175000.0
2014-11-12 10:10:00,13.39,13.41,13.36,13.36,358500.0,13.39,13.41,13.36,13.36,358500.0
2014-11-12 10:20:00,13.36,13.37,13.31,13.31,204400.0,13.36,13.37,13.31,13.31,204400.0
2014-11-12 10:30:00,13.31,13.33,13.31,13.32,194500.0,13.31,13.33,13.31,13.32,194500.0
2014-11-12 10:40:00,13.32,13.33,13.32,13.33,74100.0,13.32,13.33,13.32,13.33,74100.0
2014-11-12 10:50:00,13.33,13.36,13.32,13.36,159000.0,13.33,13.36,13.32,13.36,159000.0
2014-11-12 11:00:00,13.36,13.37,13.33,13.37,1260600.0,13.36,13.37,13.33,13.37,1260600.0
2014-11-12 11:10:00,13.37,13.38,13.36,13.38,72700.0,13.37,13.38,13.36,13.38,72700.0
2014-11-12 11:20:00,13.38,13.42,13.37,13.38,954000.0,13.38,13.42,13.37,13.38,954000.0
2014-11-12 11:30:00,13.38,13.42,13.38,13.42,463900.0,13.38,13.42,13.38,13.42,463900.0
2014-11-12 11:40:00,13.42,13.43,13.39,13.4,579600.0,13.42,13.43,13.39,13.4,579600.0
2014-11-12 11:50:00,13.39,13.4,13.37,13.38,170000.0,13.39,13.4,13.37,13.38,170000.0
2014-11-12 12:00:00,13.39,13.39,13.37,13.38,66000.0,13.39,13.39,13.37,13.38,66000.0
2014-11-12 12:10:00,13.38,13.38,13.35,13.37,115200.0,13.38,13.38,13.35,13.37,115200.0
2014-11-12 12:20:00,13.37,13.37,13.34,13.34,118000.0,13.37,13.37,13.34,13.34,118000.0
2014-11-12 12:30:00,13.35,13.35,13.31,13.32,140800.0,13.35,13.35,13.31,13.32,140800.0
2014-11-12 12:40:00,13.32,13.34,13.31,13.34,93100.0,13.32,13.34,13.31,13.34,93100.0
2014-11-12 12:50:00,13.34,13.37,13.33,13.37,78900.0,13.34,13.37,13.33,13.37,78900.0
2014-11-12 13:00:00,13.37,13.38,13.36,13.37,100200.0,13.37,13.38,13.36,13.37,100200.0
2014-11-12 13:10:00,13.36,13.38,13.36,13.37,33000.0,13.36,13.38,13.36,13.37,33000.0
2014-11-12 13:20:00,13.38,13.38,13.37,13.37,52400.0,13.38,13.38,13.37,13.37,52400.0
2014-11-12 13:30:00,13.37,13.4,13.37,13.38,270200.0,13.37,13.4,13.37,13.38,270200.0
2014-11-12 13:40:00,13.38,13.39,13.36,13.38,288200.0,13.38,13.39,13.36,13.38,288200.0
2014-11-12 13:50:00,13.38,13.39,13.37,13.38,62700.0,13.38,13.39,13.37,13.38,62700.0
2014-11-12 14:00:00,13.39,13.39,13.38,13.38,132200.0,13.39,13.39,13.38,13.38,132200.0
2014-11-12 14:10:00,13.39,13.39,13.38,13.38,53100.0,13.39,13.39,13.38,13.38,53100.0
2014-11-12 14:20:00,13.39,13.4,13.38,13.38,184200.0,13.39,13.4,13.38,13.38,184200.0
2014-11-12 14:30:00,13.39,13.39,13.38,13.38,130200.0,13.39,13.39,13.38,13.38,130200.0
2014-11-12 14:40:00,13.38,13.38,13.37,13.37,54200.0,13.38,13.38,13.37,13.37,54200.0
2014-11-12 14:50:00,13.38,13.38,13.36,13.37,75400.0,13.38,13.38,13.36,13.37,75400.0
2014-11-12 15:00:00,13.37,13.38,13.36,13.38,109200.0,13.37,13.38,13.36,13.38,109200.0
2014-11-12 15:10:00,13.38,13.41,13.38,13.4,5240600.0,13.38,13.41,13.38,13.4,5240600.0
2014-11-12 15:20:00,13.41,13.45,13.4,13.45,398600.0,13.41,13.45,13.4,13.45,398600.0
2014-11-12 15:30:00,13.45,13.46,13.44,13.46,167700.0,13.45,13.46,13.44,13.46,167700.0
2014-11-12 15:40:00,13.45,13.46,13.43,13.43,560800.0,13.45,13.46,13.43,13.43,560800.0
2014-11-12 15:50:00,13.43,13.44,13.4,13.4,1026800.0,13.43,13.44,13.4,13.4,1026800.0
2014-11-13 09:30:00,13.44,13.55,13.44,13.49,616500.0,13.44,13.55,13.44,13.49,616500.0
2014-11-13 09:40:00,13.49,13.51,13.46,13.47,289200.0,13.49,13.51,13.46,13.47,289200.0
2014-11-13 09:50:00,13.46,13.49,13.46,13.49,170400.0,13.46,13.49,13.46,13.49,170400.0
2014-11-13 10:00:00,13.5,13.5,13.46,13.46,106300.0,13.5,13.5,13.46,13.46,106300.0
2014-11-13 10:10:00,13.46,13.49,13.45,13.48,318300.0,13.46,13.49,13.45,13.48,318300.0
2014-11-13 10:20:00,13.48,13.5,13.47,13.5,373900.0,13.48,13.5,13.47,13.5,373900.0
2014-11-13 10:30:00,13.5,13.5,13.48,13.49,157500.0,13.5,13.5,13.48,13.49,157500.0
2014-11-13 10:40:00,13.49,13.5,13.48,13.5,33700.0,13.49,13.5,13.48,13.5,33700.0
2014-11-13 10:50:00,13.49,13.5,13.42,13.42,876200.0,13.49,13.5,13.42,13.42,876200.0
2014-11-13 11:00:00,13.42,13.43,13.41,13.41,208700.0,13.42,13.43,13.41,13.41,208700.0
2014-11-13 11:10:00,13.41,13.41,13.36,13.38,244600.0,13.41,13.41,13.36,13.38,244600.0
2014-11-13 11:20:00,13.38,13.4,13.38,13.38,114600.0,13.38,13.4,13.38,13.38,114600.0
2014-11-13 11:30:00,13.38,13.39,13.33,13.35,160600.0,13.38,13.39,13.33,13.35,160600.0
2014-11-13 11:40:00,13.34,13.41,13.34,13.39,159300.0,13.34,13.41,13.34,13.39,159300.0
2014-11-13 11:50:00,13.38,13.39,13.36,13.36,73800.0,13.38,13.39,13.36,13.36,73800.0
2014-11-13 12:00:00,13.36,13.39,13.35,13.39,215100.0,13.36,13.39,13.35,13.39,215100.0
2014-11-13 12:10:00,13.39,13.42,13.38,13.42,99800.0,13.39,13.42,13.38,13.42,99800.0
2014-11-13 12:20:00,13.42,13.43,13.41,13.43,384500.0,13.42,13.43,13.41,13.43,384500.0
2014-11-13 12:30:00,13.42,13.44,13.41,13.42,97700.0,13.42,13.44,13.41,13.42,97700.0
2014-11-13 12:40:00,13.42,13.42,13.35,13.35,211900.0,13.42,13.42,13.35,13.35,211900.0
2014-11-13 12:50:00,13.35,13.41,13.33,13.39,272100.0,13.35,13.41,13.33,13.39,272100.0
2014-11-13 13:00:00,13.39,13.4,13.36,13.38,95000.0,13.39,13.4,13.36,13.38,95000.0
2014-11-13 13:10:00,13.37,13.38,13.37,13.37,19100.0,13.37,13.38,13.37,13.37,19100.0
2014-11-13 13:20:00,13.37,13.39,13.35,13.38,99400.0,13.37,13.39,13.35,13.38,99400.0
2014-11-13 13:30:00,13.38,13.39,13.36,13.37,170200.0,13.38,13.39,13.36,13.37,170200.0
2014-11-13 13:40:00,13.36,13.38,13.35,13.37,129900.0,13.36,13.38,13.35,13.37,129900.0
2014-11-13 13:50:00,13.37,13.39,13.37,13.38,63100.0,13.37,13.39,13.37,13.38,63100.0
2014-11-13 14:00:00,13.38,13.39,13.38,13.38,30400.0,13.38,13.39,13.38,13.38,30400.0
2014-11-13 14:10:00,13.38,13.4,13.36,13.4,192300.0,13.38,13.4,13.36,13.4,192300.0
2014-11-13 14:20:00,13.4,13.4,13.37,13.39,95900.0,13.4,13.4,13.37,13.39,95900.0
2014-11-13 14:30:00,13.4,13.41,13.39,13.39,111100.0,13.4,13.41,13.39,13.39,111100.0
2014-11-13 14:40:00,13.4,13.41,13.39,13.4,228300.0,13.4,13.41,13.39,13.4,228300.0
2014-11-13 14:50:00,13.39,13.41,13.39,13.4,96200.0,13.39,13.41,13.39,13.4,96200.0
2014-11-13 15:00:00,13.4,13.41,13.39,13.4,227400.0,13.4,13.41,13.39,13.4,227400.0
2014-11-13 15:10:00,13.4,13.41,13.39,13.4,184100.0,13.4,13.41,13.39,13.4,184100.0
2014-11-13 15:20:00,13.4,13.41,13.38,13.38,218300.0,13.4,13.41,13.38,13.38,218300.0
2014-11-13 15:30:00,13.38,13.43,13.38,13.42,576100.0,13.38,13.43,13.38,13.42,576100.0
2014-11-13 15:40:00,13.42,13.44,13.41,13.43,405500.0,13.42,13.44,13.41,13.43,405500.0
2014-11-13 15:50:00,13.43,13.43,13.41,13.41,815100.0,13.43,13.43,13.41,13.41,815100.0
2014-11-14 09:30:00,13.41,13.52,13.38,13.43,295600.0,13.41,13.52,13.38,13.43,295600.0
2014-11-14 09:40:00,13.42,13.43,13.39,13.4,157500.0,13.42,13.43,13.39,13.4,157500.0
2014-11-14 09:50:00,13.4,13.4,13.39,13.39,27700.0,13.4,13.4,13.39,13.39,27700.0
2014-11-14 10:00:00,13.4,13.41,13.39,13.4,200000.0,13.4,13.41,13.39,13.4,200000.0
2014-11-14 10:10:00,13.4,13.41,13.38,13.38,60300.0,13.4,13.41,13.38,13.38,60300.0
2014-11-14 10:20:00,13.39,13.41,13.37,13.4,282000.0,13.39,13.41,13.37,13.4,282000.0
2014-11-14 10:30:00,13.4,13.4,13.37,13.39,75100.0,13.4,13.4,13.37,13.39,75100.0
2014-11-14 10:40:00,13.39,13.39,13.37,13.39,54900.0,13.39,13.39,13.37,13.39,54900.0
2014-11-14 10:50:00,13.39,13.42,13.38,13.41,525900.0,13.39,13.42,13.38,13.41,525900.0
2014-11-14 11:00:00,13.4,13.43,13.38,13.4,876700.0,13.4,13.43,13.38,13.4,876700.0
2014-11-14 11:10:00,13.39,13.4,13.35,13.35,131800.0,13.39,13.4,13.35,13.35,131800.0
2014-11-14 11:20:00,13.35,13.37,13.35,13.36,37000.0,13.35,13.37,13.35,13.36,37000.0
2014-11-14 11:30:00,13.37,13.37,13.35,13.36,107300.0,13.37,13.37,13.35,13.36,107300.0
2014-11-14 11:40:00,13.36,13.36,13.34,13.35,52200.0,13.36,13.36,13.34,13.35,52200.0
2014-11-14 11:50:00,13.36,13.36,13.35,13.36,17400.0,13.36,13.36,13.35,13.36,17400.0
2014-11-14 12:00:00,13.36,13.36,13.35,13.35,50100.0,13.36,13.36,13.35,13.35,50100.0
2014-11-14 12:10:00,13.35,13.36,13.35,13.35,34900.0,13.35,13.36,13.35,13.35,34900.0
2014-11-14 12:20:00,13.35,13.36,13.35,13.35,23400.0,13.35,13.36,13.35,13.35,23400.0
2014-11-14 12:30:00,13.35,13.36,13.35,13.35,37800.0,13.35,13.36,13.35,13.35,37800.0
2014-11-14 12:40:00,13.35,13.36,13.33,13.33,161800.0,13.35,13.36,13.33,13.33,161800.0
2014-11-14 12:50:00,13.33,13.34,13.33,13.33,13200.0,13.33,13.34,13.33,13.33,13200.0
2014-11-14 13:00:00,13.33,13.33,13.29,13.32,212100.0,13.33,13.33,13.29,13.32,212100.0
2014-11-14 13:10:00,13.32,13.35,13.31,13.35,248700.0,13.32,13.35,13.31,13.35,248700.0
2014-11-14 13:20:00,13.34,13.36,13.34,13.36,132800.0,13.34,13.36,13.34,13.36,132800.0
2014-11-14 13:30:00,13.36,13.37,13.35,13.37,73900.0,13.36,13.37,13.35,13.37,73900.0
2014-11-14 13:40:00,13.37,13.39,13.37,13.38,70400.0,13.37,13.39,13.37,13.38,70400.0
2014-11-14 13:50:00,13.38,13.39,13.35,13.36,120600.0,13.38,13.39,13.35,13.36,120600.0
2014-11-14 14:00:00,13.36,13.37,13.35,13.37,69100.0,13.36,13.37,13.35,13.37,69100.0
2014-11-14 14:10:00,13.37,13.38,13.36,13.38,29700.0,13.37,13.38,13.36,13.38,29700.0
2014-11-14 14:20:00,13.37,13.38,13.36,13.36,115600.0,13.37,13.38,13.36,13.36,115600.0
2014-11-14 14:30:00,13.36,13.37,13.35,13.36,38500.0,13.36,13.37,13.35,13.36,38500.0
2014-11-14 14:40:00,13.35,13.36,13.35,13.35,46100.0,13.35,13.36,13.35,13.35,46100.0
2014-11-14 14:50:00,13.36,13.38,13.35,13.38,304400.0,13.36,13.38,13.35,13.38,304400.0
2014-11-14 15:00:00,13.38,13.41,13.37,13.41,171700.0,13.38,13.41,13.37,13.41,171700.0
2014-11-14 15:10:00,13.41,13.41,13.38,13.39,305200.0,13.41,13.41,13.38,13.39,305200.0
2014-11-14 15:20:00,13.39,13.39,13.38,13.39,53800.0,13.39,13.39,13.38,13.39,53800.0
2014-11-14 15:30:00,13.39,13.42,13.38,13.4,532900.0,13.39,13.42,13.38,13.4,532900.0
2014-11-14 15:40:00,13.39,13.42,13.39,13.42,573300.0,13.39,13.42,13.39,13.42,573300.0
2014-11-14 15:50:00,13.41,13.42,13.36,13.37,1349500.0,13.41,13.42,13.36,13.37,1349500.0
2014-11-17 09:30:00,13.32,13.39,13.28,13.38,547500.0,13.32,13.39,13.28,13.38,547500.0
2014-11-17 09:40:00,13.37,13.42,13.35,13.37,725600.0,13.37,13.42,13.35,13.37,725600.0
2014-11-17 09:50:00,13.37,13.37,13.33,13.34,104800.0,13.37,13.37,13.33,13.34,104800.0
2014-11-17 10:00:00,13.34,13.36,13.33,13.35,428700.0,13.34,13.36,13.33,13.35,428700.0
2014-11-17 10:10:00,13.34,13.39,13.34,13.38,224000.0,13.34,13.39,13.34,13.38,224000.0
2014-11-17 10:20:00,13.37,13.4,13.36,13.4,354900.0,13.37,13.4,13.36,13.4,354900.0
2014-11-17 10:30:00,13.4,13.41,13.38,13.4,702700.0,13.4,13.41,13.38,13.4,702700.0
2014-11-17 10:40:00,13.39,13.41,13.38,13.4,261400.0,13.39,13.41,13.38,13.4,261400.0
2014-11-17 10:50:00,13.4,13.41,13.38,13.4,683000.0,13.4,13.41,13.38,13.4,683000.0
2014-11-17 11:00:00,13.41,13.41,13.38,13.38,314900.0,13.41,13.41,13.38,13.38,314900.0
2014-11-17 11:10:00,13.38,13.41,13.38,13.4,503700.0,13.38,13.41,13.38,13.4,503700.0
2014-11-17 11:20:00,13.4,13.4,13.38,13.38,208300.0,13.4,13.4,13.38,13.38,208300.0
2014-11-17 11:30:00,13.38,13.39,13.36,13.38,228500.0,13.38,13.39,13.36,13.38,228500.0
2014-11-17 11:40:00,13.38,13.4,13.37,13.38,143600.0,13.38,13.4,13.37,13.38,143600.0
2014-11-17 11:50:00,13.39,13.4,13.37,13.39,281900.0,13.39,13.4,13.37,13.39,281900.0
2014-11-17 12:00:00,13.39,13.4,13.37,13.37,166100.0,13.39,13.4,13.37,13.37,166100.0
2014-11-17 12:10:00,13.37,13.39,13.37,13.38,123700.0,13.37,13.39,13.37,13.38,123700.0
2014-11-17 12:20:00,13.38,13.4,13.38,13.4,107600.0,13.38,13.4,13.38,13.4,107600.0
2014-11-17 12:30:00,13.4,13.4,13.39,13.4,68300.0,13.4,13.4,13.39,13.4,68300.0
2014-11-17 12:40:00,13.39,13.42,13.39,13.4,531000.0,13.39,13.42,13.39,13.4,531000.0
2014-11-17 12:50:00,13.4,13.42,13.39,13.4,261600.0,13.4,13.42,13.39,13.4,261600.0
2014-11-17 13:00:00,13.4,13.41,13.38,13.4,221700.0,13.4,13.41,13.38,13.4,221700.0
2014-11-17 13:10:00,13.4,13.41,13.39,13.41,39100.0,13.4,13.41,13.39,13.41,39100.0
2014-11-17 13:20:00,13.4,13.43,13.4,13.4,115200.0,13.4,13.43,13.4,13.4,115200.0
2014-11-17 13:30:00,13.4,13.41,13.39,13.4,167900.0,13.4,13.41,13.39,13.4,167900.0
2014-11-17 13:40:00,13.4,13.4,13.39,13.4,110900.0,13.4,13.4,13.39,13.4,110900.0
2014-11-17 13:50:00,13.4,13.4,13.39,13.4,126600.0,13.4,13.4,13.39,13.4,126600.0
2014-11-17 14:00:00,13.4,13.4,13.39,13.4,123900.0,13.4,13.4,13.39,13.4,123900.0
2014-11-17 14:10:00,13.4,13.42,13.39,13.41,738100.0,13.4,13.42,13.39,13.41,738100.0
2014-11-17 14:20:00,13.4,13.41,13.4,13.41,195100.0,13.4,13.41,13.4,13.41,195100.0
2014-11-17 14:30:00,13.41,13.41,13.4,13.4,112500.0,13.41,13.41,13.4,13.4,112500.0
2014-11-17 14:40:00,13.4,13.41,13.4,13.4,62200.0,13.4,13.41,13.4,13.4,62200.0
2014-11-17 14:50:00,13.4,13.42,13.4,13.41,115600.0,13.4,13.42,13.4,13.41,115600.0
2014-11-17 15:00:00,13.42,13.42,13.41,13.42,380100.0,13.42,13.42,13.41,13.42,380100.0
2014-11-17 15:10:00,13.42,13.42,13.39,13.39,174900.0,13.42,13.42,13.39,13.39,174900.0
2014-11-17 15:20:00,13.4,13.4,13.37,13.37,190900.0,13.4,13.4,13.37,13.37,190900.0
2014-11-17 15:30:00,13.37,13.4,13.37,13.4,415000.0,13.37,13.4,13.37,13.4,415000.0
2014-11-17 15:40:00,13.4,13.4,13.37,13.39,440500.0,13.4,13.4,13.37,13.39,440500.0
2014-11-17 15:50:00,13.39,13.39,13.36,13.37,637700.0,13.39,13.39,13.36,13.37,637700.0
2014-11-18 09:30:00,13.37,13.49,13.35,13.49,812900.0,13.37,13.49,13.35,13.49,812900.0
2014-11-18 09:40:00,13.49,13.5,13.46,13.47,619200.0,13.49,13.5,13.46,13.47,619200.0
2014-11-18 09:50:00,13.46,13.48,13.45,13.46,295100.0,13.46,13.48,13.45,13.46,295100.0
2014-11-18 10:00:00,13.47,13.49,13.46,13.48,824600.0,13.47,13.49,13.46,13.48,824600.0
2014-11-18 10:10:00,13.48,13.48,13.45,13.46,360300.0,13.48,13.48,13.45,13.46,360300.0
2014-11-18 10:20:00,13.46,13.48,13.45,13.47,486200.0,13.46,13.48,13.45,13.47,486200.0
2014-11-18 10:30:00,13.47,13.48,13.46,13.47,253500.0,13.47,13.48,13.46,13.47,253500.0
2014-11-18 10:40:00,13.47,13.5,13.47,13.5,228500.0,13.47,13.5,13.47,13.5,228500.0
2014-11-18 10:50:00,13.5,13.5,13.48,13.49,842700.0,13.5,13.5,13.48,13.49,842700.0
2014-11-18 11:00:00,13.49,13.5,13.47,13.48,797100.0,13.49,13.5,13.47,13.48,797100.0
2014-11-18 11:10:00,13.48,13.49,13.44,13.45,836000.0,13.48,13.49,13.44,13.45,836000.0
2014-11-18 11:20:00,13.45,13.47,13.43,13.45,929500.0,13.45,13.47,13.43,13.45,929500.0
2014-11-18 11:30:00,13.44,13.47,13.43,13.46,920900.0,13.44,13.47,13.43,13.46,920900.0
2014-11-18 11:40:00,13.46,13.47,13.45,13.47,356800.0,13.46,13.47,13.45,13.47,356800.0
2014-11-18 11:50:00,13.47,13.48,13.46,13.48,75600.0,13.47,13.48,13.46,13.48,75600.0
2014-11-18 12:00:00,13.48,13.49,13.47,13.49,280600.0,13.48,13.49,13.47,13.49,280600.0
2014-11-18 12:10:00,13.49,13.5,13.48,13.48,294300.0,13.49,13.5,13.48,13.48,294300.0
2014-11-18 12:20:00,13.49,13.49,13.48,13.49,41000.0,13.49,13.49,13.48,13.49,41000.0
2014-11-18 12:30:00,13.49,13.5,13.48,13.48,613400.0,13.49,13.5,13.48,13.48,613400.0
2014-11-18 12:40:00,13.49,13.5,13.47,13.47,430300.0,13.49,13.5,13.47,13.47,430300.0
2014-11-18 12:50:00,13.48,13.49,13.47,13.48,228200.0,13.48,13.49,13.47,13.48,228200.0
2014-11-18 13:00:00,13.49,13.49,13.48,13.49,52800.0,13.49,13.49,13.48,13.49,52800.0
2014-11-18 13:10:00,13.49,13.5,13.48,13.48,324900.0,13.49,13.5,13.48,13.48,324900.0
2014-11-18 13:20:00,13.48,13.51,13.48,13.5,95500.0,13.48,13.51,13.48,13.5,95500.0
2014-11-18 13:30:00,13.51,13.52,13.49,13.51,884400.0,13.51,13.52,13.49,13.51,884400.0
2014-11-18 13:40:00,13.5,13.51,13.49,13.49,249300.0,13.5,13.51,13.49,13.49,249300.0
2014-11-18 13:50:00,13.5,13.51,13.49,13.51,68900.0,13.5,13.51,13.49,13.51,68900.0
2014-11-18 14:00:00,13.5,13.55,13.5,13.54,553400.0,13.5,13.55,13.5,13.54,553400.0
2014-11-18 14:10:00,13.54,13.55,13.53,13.54,251900.0,13.54,13.55,13.53,13.54,251900.0
2014-11-18 14:20:00,13.54,13.59,13.53,13.59,2605600.0,13.54,13.59,13.53,13.59,2605600.0
2014-11-18 14:30:00,13.59,13.6,13.56,13.57,1139700.0,13.59,13.6,13.56,13.57,1139700.0
2014-11-18 14:40:00,13.58,13.66,13.57,13.62,2018900.0,13.58,13.66,13.57,13.62,2018900.0
2014-11-18 14:50:00,13.62,13.67,13.62,13.64,1096100.0,13.62,13.67,13.62,13.64,1096100.0
2014-11-18 15:00:00,13.63,13.69,13.63,13.69,830900.0,13.63,13.69,13.63,13.69,830900.0
2014-11-18 15:10:00,13.69,13.76,13.68,13.76,1025400.0,13.69,13.76,13.68,13.76,1025400.0
2014-11-18 15:20:00,13.76,13.76,13.73,13.75,1527700.0,13.76,13.76,13.73,13.75,1527700.0
2014-11-18 15:30:00,13.75,13.76,13.7,13.74,1283900.0,13.75,13.76,13.7,13.74,1283900.0
2014-11-18 15:40:00,13.73,13.74,13.71,13.71,309400.0,13.73,13.74,13.71,13.71,309400.0
2014-11-18 15:50:00,13.71,13.72,13.68,13.69,1650700.0,13.71,13.72,13.68,13.69,1650700.0
2014-11-19 09:30:00,13.67,13.68,13.59,13.64,347800.0,13.67,13.68,13.59,13.64,347800.0
2014-11-19 09:40:00,13.64,13.65,13.57,13.57,363900.0,13.64,13.65,13.57,13.57,363900.0
2014-11-19 09:50:00,13.57,13.6,13.55,13.56,320300.0,13.57,13.6,13.55,13.56,320300.0
2014-11-19 10:00:00,13.55,13.57,13.52,13.56,200400.0,13.55,13.57,13.52,13.56,200400.0
2014-11-19 10:10:00,13.55,13.56,13.52,13.54,71600.0,13.55,13.56,13.52,13.54,71600.0
2014-11-19 10:20:00,13.54,13.56,13.53,13.54,166800.0,13.54,13.56,13.53,13.54,166800.0
2014-11-19 10:30:00,13.55,13.56,13.53,13.55,203900.0,13.55,13.56,13.53,13.55,203900.0
2014-11-19 10:40:00,13.55,13.57,13.54,13.56,291000.0,13.55,13.57,13.54,13.56,291000.0
2014-11-19 10:50:00,13.55,13.56,13.52,13.53,288400.0,13.55,13.56,13.52,13.53,288400.0
2014-11-19 11:00:00,13.53,13.53,13.48,13.49,215400.0,13.53,13.53,13.48,13.49,215400.0
2014-11-19 11:10:00,13.5,13.5,13.48,13.49,150700.0,13.5,13.5,13.48,13.49,150700.0
2014-11-19 11:20:00,13.49,13.49,13.43,13.43,156300.0,13.49,13.49,13.43,13.43,156300.0
2014-11-19 11:30:00,13.44,13.44,13.4,13.4,202200.0,13.44,13.44,13.4,13.4,202200.0
2014-11-19 11:40:00,13.4,13.48,13.4,13.44,477200.0,13.4,13.48,13.4,13.44,477200.0
2014-11-19 11:50:00,13.44,13.48,13.42,13.48,1344300.0,13.44,13.48,13.42,13.48,1344300.0
2014-11-19 12:00:00,13.48,13.52,13.45,13.46,512200.0,13.48,13.52,13.45,13.46,512200.0
2014-11-19 12:10:00,13.45,13.46,13.4,13.42,339200.0,13.45,13.46,13.4,13.42,339200.0
2014-11-19 12:20:00,13.42,13.42,13.35,13.36,637200.0,13.42,13.42,13.35,13.36,637200.0
2014-11-19 12:30:00,13.36,13.37,13.2,13.2,1691200.0,13.36,13.37,13.2,13.2,1691200.0
2014-11-19 12:40:00,13.21,13.28,13.17,13.27,2265600.0,13.21,13.28,13.17,13.27,2265600.0
2014-11-19 12:50:00,13.28,13.29,13.25,13.29,568400.0,13.28,13.29,13.25,13.29,568400.0
2014-11-19 13:00:00,13.29,13.29,13.21,13.22,469500.0,13.29,13.29,13.21,13.22,469500.0
2014-11-19 13:10:00,13.23,13.23,13.19,13.2,184100.0,13.23,13.23,13.19,13.2,184100.0
2014-11-19 13:20:00,13.19,13.26,13.19,13.23,621300.0,13.19,13.26,13.19,13.23,621300.0
2014-11-19 13:30:00,13.24,13.31,13.23,13.27,789900.0,13.24,13.31,13.23,13.27,789900.0
2014-11-19 13:40:00,13.27,13.32,13.26,13.3,477700.0,13.27,13.32,13.26,13.3,477700.0
2014-11-19 13:50:00,13.3,13.31,13.26,13.27,223200.0,13.3,13.31,13.26,13.27,223200.0
2014-11-19 14:00:00,13.28,13.31,13.27,13.28,328400.0,13.28,13.31,13.27,13.28,328400.0
2014-11-19 14:10:00,13.28,13.3,13.27,13.3,315100.0,13.28,13.3,13.27,13.3,315100.0
2014-11-19 14:20:00,13.31,13.31,13.29,13.31,666800.0,13.31,13.31,13.29,13.31,666800.0
2014-11-19 14:30:00,13.3,13.33,13.26,13.26,385100.0,13.3,13.33,13.26,13.26,385100.0
2014-11-19 14:40:00,13.26,13.27,13.23,13.25,339300.0,13.26,13.27,13.23,13.25,339300.0
2014-11-19 14:50:00,13.25,13.26,13.22,13.22,218500.0,13.25,13.26,13.22,13.22,218500.0
2014-11-19 15:00:00,13.22,13.23,13.15,13.15,561900.0,13.22,13.23,13.15,13.15,561900.0
2014-11-19 15:10:00,13.16,13.2,13.15,13.18,368500.0,13.16,13.2,13.15,13.18,368500.0
2014-11-19 15:20:00,13.18,13.2,13.11,13.11,485100.0,13.18,13.2,13.11,13.11,485100.0
2014-11-19 15:30:00,13.11,13.14,13.09,13.09,958500.0,13.11,13.14,13.09,13.09,958500.0
2014-11-19 15:40:00,13.1,13.1,13.04,13.09,1184500.0,13.1,13.1,13.04,13.09,1184500.0
2014-11-19 15:50:00,13.09,13.1,13.08,13.09,1490100.0,13.09,13.1,13.08,13.09,1490100.0
2014-11-20 09:30:00,13.05,13.06,12.88,12.88,887700.0,13.05,13.06,12.88,12.88,887700.0
2014-11-20 09:40:00,12.88,12.92,12.8,12.82,1230600.0,12.88,12.92,12.8,12.82,1230600.0
2014-11-20 09:50:00,12.82,12.91,12.81,12.91,492600.0,12.82,12.91,12.81,12.91,492600.0
2014-11-20 10:00:00,12.91,12.95,12.9,12.95,269200.0,12.91,12.95,12.9,12.95,269200.0
2014-11-20 10:10:00,12.95,13.0,12.95,12.99,277000.0,12.95,13.0,12.95,12.99,277000.0
2014-11-20 10:20:00,12.99,13.0,12.95,13.0,251200.0,12.99,13.0,12.95,13.0,251200.0
2014-11-20 10:30:00,13.0,13.04,12.99,13.02,183900.0,13.0,13.04,12.99,13.02,183900.0
2014-11-20 10:40:00,13.02,13.04,13.0,13.02,128100.0,13.02,13.04,13.0,13.02,128100.0
2014-11-20 10:50:00,13.02,13.05,13.01,13.04,135300.0,13.02,13.05,13.01,13.04,135300.0
2014-11-20 11:00:00,13.03,13.03,13.0,13.01,96300.0,13.03,13.03,13.0,13.01,96300.0
2014-11-20 11:10:00,13.01,13.02,12.99,12.99,94000.0,13.01,13.02,12.99,12.99,94000.0
2014-11-20 11:20:00,12.99,13.0,12.98,12.98,102300.0,12.99,13.0,12.98,12.98,102300.0
2014-11-20 11:30:00,12.98,12.99,12.95,12.95,155200.0,12.98,12.99,12.95,12.95,155200.0
2014-11-20 11:40:00,12.95,12.96,12.94,12.95,119300.0,12.95,12.96,12.94,12.95,119300.0
2014-11-20 11:50:00,12.95,12.97,12.94,12.95,107400.0,12.95,12.97,12.94,12.95,107400.0
2014-11-20 12:00:00,12.96,12.96,12.93,12.94,57600.0,12.96,12.96,12.93,12.94,57600.0
2014-11-20 12:10:00,12.93,12.94,12.93,12.94,51000.0,12.93,12.94,12.93,12.94,51000.0
2014-11-20 12:20:00,12.93,12.94,12.93,12.94,48200.0,12.93,12.94,12.93,12.94,48200.0
2014-11-20 12:30:00,12.94,12.94,12.93,12.94,50900.0,12.94,12.94,12.93,12.94,50900.0
2014-11-20 12:40:00,12.94,12.94,12.88,12.88,370500.0,12.94,12.94,12.88,12.88,370500.0
2014-11-20 12:50:00,12.88,12.92,12.88,12.92,147000.0,12.88,12.92,12.88,12.92,147000.0
2014-11-20 13:00:00,12.92,12.92,12.89,12.89,94600.0,12.92,12.92,12.89,12.89,94600.0
2014-11-20 13:10:00,12.89,12.9,12.89,12.9,62000.0,12.89,12.9,12.89,12.9,62000.0
2014-11-20 13:20:00,12.89,12.9,12.89,12.9,87600.0,12.89,12.9,12.89,12.9,87600.0
2014-11-20 13:30:00,12.89,12.9,12.86,12.86,192200.0,12.89,12.9,12.86,12.86,192200.0
2014-11-20 13:40:00,12.86,12.91,12.86,12.9,244700.0,12.86,12.91,12.86,12.9,244700.0
2014-11-20 13:50:00,12.9,12.91,12.88,12.91,210100.0,12.9,12.91,12.88,12.91,210100.0
2014-11-20 14:00:00,12.91,12.91,12.89,12.91,252100.0,12.91,12.91,12.89,12.91,252100.0
2014-11-20 14:10:00,12.91,12.91,12.9,12.91,74800.0,12.91,12.91,12.9,12.91,74800.0
2014-11-20 14:20:00,12.91,12.91,12.88,12.9,191900.0,12.91,12.91,12.88,12.9,191900.0
2014-11-20 14:30:00,12.9,12.9,12.84,12.85,387000.0,12.9,12.9,12.84,12.85,387000.0
2014-11-20 14:40:00,12.85,12.86,12.84,12.85,309600.0,12.85,12.86,12.84,12.85,309600.0
2014-11-20 14:50:00,12.85,12.88,12.84,12.88,540300.0,12.85,12.88,12.84,12.88,540300.0
2014-11-20 15:00:00,12.88,12.88,12.86,12.88,844400.0,12.88,12.88,12.86,12.88,844400.0
2014-11-20 15:10:00,12.88,12.92,12.87,12.91,668300.0,12.88,12.92,12.87,12.91,668300.0
2014-11-20 15:20:00,12.91,12.92,12.9,12.92,413900.0,12.91,12.92,12.9,12.92,413900.0
2014-11-20 15:30:00,12.92,12.97,12.91,12.96,529000.0,12.92,12.97,12.91,12.96,529000.0
2014-11-20 15:40:00,12.96,12.98,12.95,12.96,1718400.0,12.96,12.98,12.95,12.96,1718400.0
2014-11-20 15:50:00,12.97,12.97,12.95,12.96,918400.0,12.97,12.97,12.95,12.96,918400.0
2014-11-21 09:30:00,13.11,13.14,13.05,13.07,850300.0,13.11,13.14,13.05,13.07,850300.0
2014-11-21 09:40:00,13.07,13.09,13.04,13.08,415900.0,13.07,13.09,13.04,13.08,415900.0
2014-11-21 09:50:00,13.08,13.08,13.05,13.07,163500.0,13.08,13.08,13.05,13.07,163500.0
2014-11-21 10:00:00,13.07,13.09,13.05,13.05,567500.0,13.07,13.09,13.05,13.05,567500.0
2014-11-21 10:10:00,13.06,13.06,13.03,13.06,351000.0,13.06,13.06,13.03,13.06,351000.0
2014-11-21 10:20:00,13.04,13.05,13.02,13.02,327000.0,13.04,13.05,13.02,13.02,327000.0
2014-11-21 10:30:00,13.02,13.06,13.02,13.06,148400.0,13.02,13.06,13.02,13.06,148400.0
2014-11-21 10:40:00,13.06,13.06,13.02,13.02,340800.0,13.06,13.06,13.02,13.02,340800.0
2014-11-21 10:50:00,13.02,13.04,13.02,13.02,174400.0,13.02,13.04,13.02,13.02,174400.0
2014-11-21 11:00:00,13.03,13.03,12.99,12.99,106400.0,13.03,13.03,12.99,12.99,106400.0
2014-11-21 11:10:00,12.99,13.0,12.98,12.98,196500.0,12.99,13.0,12.98,12.98,196500.0
2014-11-21 11:20:00,12.98,12.99,12.96,12.98,188800.0,12.98,12.99,12.96,12.98,188800.0
2014-11-21 11:30:00,12.98,13.02,12.98,13.02,187600.0,12.98,13.02,12.98,13.02,187600.0
2014-11-21 11:40:00,13.02,13.03,13.02,13.02,194600.0,13.02,13.03,13.02,13.02,194600.0
2014-11-21 11:50:00,13.03,13.03,13.0,13.0,162900.0,13.03,13.03,13.0,13.0,162900.0
2014-11-21 12:00:00,13.01,13.01,13.0,13.01,74600.0,13.01,13.01,13.0,13.01,74600.0
2014-11-21 12:10:00,13.01,13.01,12.98,13.0,257600.0,13.01,13.01,12.98,13.0,257600.0
2014-11-21 12:20:00,13.0,13.01,12.97,13.0,249900.0,13.0,13.01,12.97,13.0,249900.0
2014-11-21 12:30:00,13.01,13.02,13.0,13.01,114200.0,13.01,13.02,13.0,13.01,114200.0
2014-11-21 12:40:00,13.01,13.03,13.0,13.03,134800.0,13.01,13.03,13.0,13.03,134800.0
2014-11-21 12:50:00,13.02,13.03,12.99,13.0,128400.0,13.02,13.03,12.99,13.0,128400.0
2014-11-21 13:00:00,13.0,13.01,12.99,13.0,195300.0,13.0,13.01,12.99,13.0,195300.0
2014-11-21 13:10:00,13.0,13.0,12.96,12.97,323300.0,13.0,13.0,12.96,12.97,323300.0
2014-11-21 13:20:00,12.97,12.97,12.91,12.94,745000.0,12.97,12.97,12.91,12.94,745000.0
2014-11-21 13:30:00,12.94,12.96,12.93,12.95,170100.0,12.94,12.96,12.93,12.95,170100.0
2014-11-21 13:40:00,12.94,12.97,12.92,12.95,227500.0,12.94,12.97,12.92,12.95,227500.0
2014-11-21 13:50:00,12.95,12.98,12.94,12.95,236500.0,12.95,12.98,12.94,12.95,236500.0
2014-11-21 14:00:00,12.96,12.97,12.95,12.96,123700.0,12.96,12.97,12.95,12.96,123700.0
2014-11-21 14:10:00,12.96,12.96,12.95,12.96,75400.0,12.96,12.96,12.95,12.96,75400.0
2014-11-21 14:20:00,12.95,12.96,12.91,12.91,161800.0,12.95,12.96,12.91,12.91,161800.0
2014-11-21 14:30:00,12.92,12.92,12.89,12.9,453200.0,12.92,12.92,12.89,12.9,453200.0
2014-11-21 14:40:00,12.9,12.92,12.89,12.92,175500.0,12.9,12.92,12.89,12.92,175500.0
2014-11-21 14:50:00,12.92,12.92,12.89,12.89,178600.0,12.92,12.92,12.89,12.89,178600.0
2014-11-21 15:00:00,12.9,12.93,12.9,12.93,515800.0,12.9,12.93,12.9,12.93,515800.0
2014-11-21 15:10:00,12.93,12.95,12.92,12.95,227700.0,12.93,12.95,12.92,12.95,227700.0
2014-11-21 15:20:00,12.95,12.95,12.91,12.91,558900.0,12.95,12.95,12.91,12.91,558900.0
2014-11-21 15:30:00,12.92,12.95,12.91,12.95,255500.0,12.92,12.95,12.91,12.95,255500.0
2014-11-21 15:40:00,12.95,12.95,12.94,12.94,848900.0,12.95,12.95,12.94,12.94,848900.0
2014-11-21 15:50:00,12.94,12.95,12.92,12.94,1134800.0,12.94,12.95,12.92,12.94,1134800.0
2014-11-24 09:30:00,13.01,13.02,12.97,13.0,294400.0,13.01,13.02,12.97,13.0,294400.0
2014-11-24 09:40:00,13.0,13.0,12.97,12.99,75600.0,13.0,13.0,12.97,12.99,75600.0
2014-11-24 09:50:00,13.0,13.02,12.99,13.02,95600.0,13.0,13.02,12.99,13.02,95600.0
2014-11-24 10:00:00,13.01,13.04,13.0,13.03,175400.0,13.01,13.04,13.0,13.03,175400.0
2014-11-24 10:10:00,13.02,13.05,13.02,13.02,218600.0,13.02,13.05,13.02,13.02,218600.0
2014-11-24 10:20:00,13.03,13.06,13.02,13.02,197100.0,13.03,13.06,13.02,13.02,197100.0
2014-11-24 10:30:00,13.02,13.04,13.01,13.02,157800.0,13.02,13.04,13.01,13.02,157800.0
2014-11-24 10:40:00,13.02,13.03,13.01,13.02,192500.0,13.02,13.03,13.01,13.02,192500.0
2014-11-24 10:50:00,13.03,13.03,13.02,13.03,62600.0,13.03,13.03,13.02,13.03,62600.0
2014-11-24 11:00:00,13.03,13.03,13.02,13.02,49900.0,13.03,13.03,13.02,13.02,49900.0
2014-11-24 11:10:00,13.03,13.06,13.01,13.03,1331400.0,13.03,13.06,13.01,13.03,1331400.0
2014-11-24 11:20:00,13.04,13.05,13.02,13.04,257800.0,13.04,13.05,13.02,13.04,257800.0
2014-11-24 11:30:00,13.05,13.06,13.03,13.04,174200.0,13.05,13.06,13.03,13.04,174200.0
2014-11-24 11:40:00,13.04,13.04,13.03,13.04,47100.0,13.04,13.04,13.03,13.04,47100.0
2014-11-24 11:50:00,13.03,13.04,13.01,13.01,142200.0,13.03,13.04,13.01,13.01,142200.0
2014-11-24 12:00:00,13.01,13.02,13.01,13.02,24500.0,13.01,13.02,13.01,13.02,24500.0
2014-11-24 12:10:00,13.01,13.05,13.01,13.05,126500.0,13.01,13.05,13.01,13.05,126500.0
2014-11-24 12:20:00,13.04,13.06,13.04,13.06,31900.0,13.04,13.06,13.04,13.06,31900.0
2014-11-24 12:30:00,13.06,13.07,13.05,13.06,169400.0,13.06,13.07,13.05,13.06,169400.0
2014-11-24 12:40:00,13.05,13.06,13.05,13.06,36100.0,13.05,13.06,13.05,13.06,36100.0
2014-11-24 12:50:00,13.05,13.06,13.04,13.04,71200.0,13.05,13.06,13.04,13.04,71200.0
2014-11-24 13:00:00,13.04,13.05,13.04,13.04,27600.0,13.04,13.05,13.04,13.04,27600.0
2014-11-24 13:10:00,13.04,13.08,13.04,13.08,144600.0,13.04,13.08,13.04,13.08,144600.0
2014-11-24 13:20:00,13.07,13.09,13.07,13.09,130600.0,13.07,13.09,13.07,13.09,130600.0
2014-11-24 13:30:00,13.09,13.09,13.06,13.07,192600.0,13.09,13.09,13.06,13.07,192600.0
2014-11-24 13:40:00,13.07,13.1,13.06,13.1,123200.0,13.07,13.1,13.06,13.1,123200.0
2014-11-24 13:50:00,13.1,13.11,13.09,13.11,89200.0,13.1,13.11,13.09,13.11,89200.0
2014-11-24 14:00:00,13.11,13.12,13.1,13.12,114800.0,13.11,13.12,13.1,13.12,114800.0
2014-11-24 14:10:00,13.12,13.12,13.11,13.11,99800.0,13.12,13.12,13.11,13.11,99800.0
2014-11-24 14:20:00,13.12,13.13,13.09,13.13,263600.0,13.12,13.13,13.09,13.13,263600.0
2014-11-24 14:30:00,13.12,13.13,13.12,13.12,99800.0,13.12,13.13,13.12,13.12,99800.0
2014-11-24 14:40:00,13.12,13.15,13.12,13.15,113300.0,13.12,13.15,13.12,13.15,113300.0
2014-11-24 14:50:00,13.15,13.15,13.14,13.15,89100.0,13.15,13.15,13.14,13.15,89100.0
2014-11-24 15:00:00,13.15,13.15,13.14,13.14,64100.0,13.15,13.15,13.14,13.14,64100.0
2014-11-24 15:10:00,13.15,13.15,13.1,13.11,559800.0,13.15,13.15,13.1,13.11,559800.0
2014-11-24 15:20:00,13.12,13.13,13.11,13.13,111800.0,13.12,13.13,13.11,13.13,111800.0
2014-11-24 15:30:00,13.13,13.13,13.12,13.13,227100.0,13.13,13.13,13.12,13.13,227100.0
2014-11-24 15:40:00,13.13,13.14,13.12,13.13,227800.0,13.13,13.14,13.12,13.13,227800.0
2014-11-24 15:50:00,13.13,13.14,13.13,13.13,669000.0,13.13,13.14,13.13,13.13,669000.0
2014-11-25 09:30:00,13.11,13.22,13.1,13.18,249300.0,13.11,13.22,13.1,13.18,249300.0
2014-11-25 09:40:00,13.18,13.22,13.14,13.18,312200.0,13.18,13.22,13.14,13.18,312200.0
2014-11-25 09:50:00,13.17,13.18,13.07,13.07,539100.0,13.17,13.18,13.07,13.07,539100.0
2014-11-25 10:00:00,13.08,13.09,13.04,13.05,393500.0,13.08,13.09,13.04,13.05,393500.0
2014-11-25 10:10:00,13.06,13.08,13.01,13.01,535900.0,13.06,13.08,13.01,13.01,535900.0
2014-11-25 10:20:00,13.01,13.03,13.0,13.02,203100.0,13.01,13.03,13.0,13.02,203100.0
2014-11-25 10:30:00,13.02,13.02,12.96,12.96,194200.0,13.02,13.02,12.96,12.96,194200.0
2014-11-25 10:40:00,12.97,12.97,12.94,12.94,318500.0,12.97,12.97,12.94,12.94,318500.0
2014-11-25 10:50:00,12.94,12.95,12.9,12.91,175400.0,12.94,12.95,12.9,12.91,175400.0
2014-11-25 11:00:00,12.91,12.93,12.9,12.91,118900.0,12.91,12.93,12.9,12.91,118900.0
2014-11-25 11:10:00,12.91,12.91,12.87,12.88,211000.0,12.91,12.91,12.87,12.88,211000.0
2014-11-25 11:20:00,12.88,12.89,12.86,12.87,96300.0,12.88,12.89,12.86,12.87,96300.0
2014-11-25 11:30:00,12.87,12.87,12.82,12.83,644800.0,12.87,12.87,12.82,12.83,644800.0
2014-11-25 11:40:00,12.84,12.84,12.81,12.83,237000.0,12.84,12.84,12.81,12.83,237000.0
2014-11-25 11:50:00,12.83,12.83,12.78,12.79,252100.0,12.83,12.83,12.78,12.79,252100.0
2014-11-25 12:00:00,12.79,12.8,12.79,12.8,175100.0,12.79,12.8,12.79,12.8,175100.0
2014-11-25 12:10:00,12.79,12.81,12.79,12.81,138900.0,12.79,12.81,12.79,12.81,138900.0
2014-11-25 12:20:00,12.8,12.81,12.78,12.79,145100.0,12.8,12.81,12.78,12.79,145100.0
2014-11-25 12:30:00,12.79,12.8,12.78,12.78,307000.0,12.79,12.8,12.78,12.78,307000.0
2014-11-25 12:40:00,12.79,12.8,12.78,12.79,138800.0,12.79,12.8,12.78,12.79,138800.0
2014-11-25 12:50:00,12.79,12.8,12.75,12.75,422900.0,12.79,12.8,12.75,12.75,422900.0
2014-11-25 13:00:00,12.76,12.79,12.75,12.79,321600.0,12.76,12.79,12.75,12.79,321600.0
2014-11-25 13:10:00,12.79,12.8,12.78,12.79,90700.0,12.79,12.8,12.78,12.79,90700.0
2014-11-25 13:20:00,12.79,12.82,12.79,12.79,321900.0,12.79,12.82,12.79,12.79,321900.0
2014-11-25 13:30:00,12.79,12.8,12.77,12.8,279100.0,12.79,12.8,12.77,12.8,279100.0
2014-11-25 13:40:00,12.79,12.8,12.79,12.8,25700.0,12.79,12.8,12.79,12.8,25700.0
2014-11-25 13:50:00,12.79,12.83,12.79,12.83,258300.0,12.79,12.83,12.79,12.83,258300.0
2014-11-25 14:00:00,12.83,12.85,12.8,12.82,309300.0,12.83,12.85,12.8,12.82,309300.0
2014-11-25 14:10:00,12.82,12.85,12.81,12.85,144000.0,12.82,12.85,12.81,12.85,144000.0
2014-11-25 14:20:00,12.85,12.87,12.84,12.85,253500.0,12.85,12.87,12.84,12.85,253500.0
2014-11-25 14:30:00,12.85,12.87,12.83,12.87,190400.0,12.85,12.87,12.83,12.87,190400.0
2014-11-25 14:40:00,12.87,12.88,12.85,12.86,314400.0,12.87,12.88,12.85,12.86,314400.0
2014-11-25 14:50:00,12.86,12.86,12.82,12.84,203300.0,12.86,12.86,12.82,12.84,203300.0
2014-11-25 15:00:00,12.85,12.86,12.84,12.86,87900.0,12.85,12.86,12.84,12.86,87900.0
2014-11-25 15:10:00,12.86,12.86,12.83,12.85,378400.0,12.86,12.86,12.83,12.85,378400.0
2014-11-25 15:20:00,12.85,12.86,12.83,12.83,197700.0,12.85,12.86,12.83,12.83,197700.0
2014-11-25 15:30:00,12.84,12.84,12.83,12.84,213000.0,12.84,12.84,12.83,12.84,213000.0
2014-11-25 15:40:00,12.84,12.85,12.83,12.85,402200.0,12.84,12.85,12.83,12.85,402200.0
2014-11-25 15:50:00,12.85,12.86,12.84,12.85,787700.0,12.85,12.86,12.84,12.85,787700.0
2014-11-26 09:30:00,12.92,13.0,12.91,12.99,369200.0,12.92,13.0,12.91,12.99,369200.0
2014-11-26 09:40:00,12.99,13.01,12.95,12.96,309100.0,12.99,13.01,12.95,12.96,309100.0
2014-11-26 09:50:00,12.96,12.96,12.88,12.89,406400.0,12.96,12.96,12.88,12.89,406400.0
2014-11-26 10:00:00,12.88,12.9,12.85,12.85,268100.0,12.88,12.9,12.85,12.85,268100.0
2014-11-26 10:10:00,12.85,12.87,12.82,12.85,543300.0,12.85,12.87,12.82,12.85,543300.0
2014-11-26 10:20:00,12.85,12.9,12.84,12.88,684800.0,12.85,12.9,12.84,12.88,684800.0
2014-11-26 10:30:00,12.88,12.89,12.85,12.87,570000.0,12.88,12.89,12.85,12.87,570000.0
2014-11-26 10:40:00,12.87,12.87,12.8,12.83,584400.0,12.87,12.87,12.8,12.83,584400.0
2014-11-26 10:50:00,12.83,12.84,12.8,12.82,452600.0,12.83,12.84,12.8,12.82,452600.0
2014-11-26 11:00:00,12.81,12.83,12.81,12.83,194100.0,12.81,12.83,12.81,12.83,194100.0
2014-11-26 11:10:00,12.83,12.84,12.81,12.83,181300.0,12.83,12.84,12.81,12.83,181300.0
2014-11-26 11:20:00,12.83,12.84,12.83,12.83,47900.0,12.83,12.84,12.83,12.83,47900.0
2014-11-26 11:30:00,12.83,12.88,12.83,12.87,121300.0,12.83,12.88,12.83,12.87,121300.0
2014-11-26 11:40:00,12.88,12.88,12.87,12.87,112300.0,12.88,12.88,12.87,12.87,112300.0
2014-11-26 11:50:00,12.87,12.88,12.85,12.86,347200.0,12.87,12.88,12.85,12.86,347200.0
2014-11-26 12:00:00,12.86,12.87,12.85,12.85,402400.0,12.86,12.87,12.85,12.85,402400.0
2014-11-26 12:10:00,12.85,12.86,12.85,12.86,78700.0,12.85,12.86,12.85,12.86,78700.0
2014-11-26 12:20:00,12.85,12.87,12.84,12.87,322700.0,12.85,12.87,12.84,12.87,322700.0
2014-11-26 12:30:00,12.87,12.87,12.86,12.86,35500.0,12.87,12.87,12.86,12.86,35500.0
2014-11-26 12:40:00,12.87,12.87,12.82,12.82,481800.0,12.87,12.87,12.82,12.82,481800.0
2014-11-26 12:50:00,12.82,12.82,12.8,12.8,194000.0,12.82,12.82,12.8,12.8,194000.0
2014-11-26 13:00:00,12.8,12.84,12.8,12.84,98700.0,12.8,12.84,12.8,12.84,98700.0
2014-11-26 13:10:00,12.84,12.84,12.83,12.83,32900.0,12.84,12.84,12.83,12.83,32900.0
2014-11-26 13:20:00,12.84,12.84,12.83,12.83,40200.0,12.84,12.84,12.83,12.83,40200.0
2014-11-26 13:30:00,12.84,12.84,12.81,12.84,276000.0,12.84,12.84,12.81,12.84,276000.0
2014-11-26 13:40:00,12.84,12.84,12.83,12.83,36900.0,12.84,12.84,12.83,12.83,36900.0
2014-11-26 13:50:00,12.84,12.84,12.8,12.81,180700.0,12.84,12.84,12.8,12.81,180700.0
2014-11-26 14:00:00,12.81,12.82,12.81,12.82,64600.0,12.81,12.82,12.81,12.82,64600.0
2014-11-26 14:10:00,12.81,12.82,12.8,12.8,67300.0,12.81,12.82,12.8,12.8,67300.0
2014-11-26 14:20:00,12.81,12.82,12.8,12.82,123600.0,12.81,12.82,12.8,12.82,123600.0
2014-11-26 14:30:00,12.82,12.82,12.8,12.81,87300.0,12.82,12.82,12.8,12.81,87300.0
2014-11-26 14:40:00,12.8,12.81,12.78,12.81,240900.0,12.8,12.81,12.78,12.81,240900.0
2014-11-26 14:50:00,12.81,12.81,12.8,12.81,56900.0,12.81,12.81,12.8,12.81,56900.0
2014-11-26 15:00:00,12.8,12.81,12.8,12.8,65000.0,12.8,12.81,12.8,12.8,65000.0
2014-11-26 15:10:00,12.8,12.81,12.8,12.81,78200.0,12.8,12.81,12.8,12.81,78200.0
2014-11-26 15:20:00,12.81,12.81,12.8,12.81,142700.0,12.81,12.81,12.8,12.81,142700.0
2014-11-26 15:30:00,12.81,12.81,12.8,12.8,199200.0,12.81,12.81,12.8,12.8,199200.0
2014-11-26 15:40:00,12.8,12.82,12.8,12.82,595700.0,12.8,12.82,12.8,12.82,595700.0
2014-11-26 15:50:00,12.82,12.82,12.81,12.81,1016900.0,12.82,12.82,12.81,12.81,1016900.0
2014-11-28 09:30:00,12.84,12.94,12.84,12.85,349800.0,12.84,12.94,12.84,12.85,349800.0
2014-11-28 09:40:00,12.85,12.9,12.85,12.89,161100.0,12.85,12.9,12.85,12.89,161100.0
2014-11-28 09:50:00,12.9,12.92,12.88,12.92,288000.0,12.9,12.92,12.88,12.92,288000.0
2014-11-28 10:00:00,12.92,12.92,12.89,12.91,525900.0,12.92,12.92,12.89,12.91,525900.0
2014-11-28 10:10:00,12.91,12.91,12.9,12.91,80700.0,12.91,12.91,12.9,12.91,80700.0
2014-11-28 10:20:00,12.91,12.91,12.9,12.91,70200.0,12.91,12.91,12.9,12.91,70200.0
2014-11-28 10:30:00,12.9,12.92,12.9,12.91,585300.0,12.9,12.92,12.9,12.91,585300.0
2014-11-28 10:40:00,12.91,12.91,12.9,12.91,82000.0,12.91,12.91,12.9,12.91,82000.0
2014-11-28 10:50:00,12.91,12.91,12.89,12.9,418000.0,12.91,12.91,12.89,12.9,418000.0
2014-11-28 11:00:00,12.89,12.91,12.89,12.91,276700.0,12.89,12.91,12.89,12.91,276700.0
2014-11-28 11:10:00,12.9,12.92,12.9,12.92,77800.0,12.9,12.92,12.9,12.92,77800.0
2014-11-28 11:20:00,12.92,12.92,12.91,12.92,47300.0,12.92,12.92,12.91,12.92,47300.0
2014-11-28 11:30:00,12.91,12.92,12.91,12.92,50100.0,12.91,12.92,12.91,12.92,50100.0
2014-11-28 11:40:00,12.92,12.92,12.89,12.9,295000.0,12.92,12.92,12.89,12.9,295000.0
2014-11-28 11:50:00,12.9,12.91,12.87,12.9,164800.0,12.9,12.91,12.87,12.9,164800.0
2014-11-28 12:00:00,12.91,12.91,12.9,12.91,34000.0,12.91,12.91,12.9,12.91,34000.0
2014-11-28 12:10:00,12.91,12.91,12.9,12.91,45000.0,12.91,12.91,12.9,12.91,45000.0
2014-11-28 12:20:00,12.91,12.91,12.89,12.9,190900.0,12.91,12.91,12.89,12.9,190900.0
2014-11-28 12:30:00,12.9,12.9,12.87,12.87,188200.0,12.9,12.9,12.87,12.87,188200.0
2014-11-28 12:40:00,12.87,12.88,12.81,12.86,322100.0,12.87,12.88,12.81,12.86,322100.0
2014-11-28 12:50:00,12.86,12.88,12.85,12.88,392300.0,12.86,12.88,12.85,12.88,392300.0
2014-12-01 09:30:00,12.79,12.8,12.73,12.79,214200.0,12.79,12.8,12.73,12.79,214200.0
2014-12-01 09:40:00,12.79,12.83,12.76,12.79,672800.0,12.79,12.83,12.76,12.79,672800.0
2014-12-01 09:50:00,12.79,12.85,12.77,12.84,232600.0,12.79,12.85,12.77,12.84,232600.0
2014-12-01 10:00:00,12.84,12.89,12.83,12.87,152500.0,12.84,12.89,12.83,12.87,152500.0
2014-12-01 10:10:00,12.87,12.92,12.86,12.9,223900.0,12.87,12.92,12.86,12.9,223900.0
2014-12-01 10:20:00,12.91,12.94,12.9,12.92,184300.0,12.91,12.94,12.9,12.92,184300.0
2014-12-01 10:30:00,12.93,12.96,12.92,12.95,477400.0,12.93,12.96,12.92,12.95,477400.0
2014-12-01 10:40:00,12.95,12.96,12.94,12.96,241000.0,12.95,12.96,12.94,12.96,241000.0
2014-12-01 10:50:00,12.95,12.96,12.93,12.94,327700.0,12.95,12.96,12.93,12.94,327700.0
2014-12-01 11:00:00,12.94,12.96,12.93,12.95,384800.0,12.94,12.96,12.93,12.95,384800.0
2014-12-01 11:10:00,12.96,12.99,12.93,12.99,233900.0,12.96,12.99,12.93,12.99,233900.0
2014-12-01 11:20:00,12.99,13.02,12.98,13.01,296200.0,12.99,13.02,12.98,13.01,296200.0
2014-12-01 11:30:00,13.01,13.02,13.0,13.01,152400.0,13.01,13.02,13.0,13.01,152400.0
2014-12-01 11:40:00,13.01,13.03,13.0,13.02,184500.0,13.01,13.03,13.0,13.02,184500.0
2014-12-01 11:50:00,13.03,13.03,13.0,13.01,152000.0,13.03,13.03,13.0,13.01,152000.0
2014-12-01 12:00:00,13.01,13.01,12.98,13.01,425200.0,13.01,13.01,12.98,13.01,425200.0
2014-12-01 12:10:00,13.0,13.04,12.99,13.02,449800.0,13.0,13.04,12.99,13.02,449800.0
2014-12-01 12:20:00,13.02,13.03,13.01,13.01,36600.0,13.02,13.03,13.01,13.01,36600.0
2014-12-01 12:30:00,13.02,13.02,13.01,13.01,45200.0,13.02,13.02,13.01,13.01,45200.0
2014-12-01 12:40:00,13.02,13.02,12.99,12.99,82700.0,13.02,13.02,12.99,12.99,82700.0
2014-12-01 12:50:00,13.0,13.03,12.97,13.03,163200.0,13.0,13.03,12.97,13.03,163200.0
2014-12-01 13:00:00,13.02,13.03,13.01,13.01,91600.0,13.02,13.03,13.01,13.01,91600.0
2014-12-01 13:10:00,13.01,13.03,13.01,13.03,104500.0,13.01,13.03,13.01,13.03,104500.0
2014-12-01 13:20:00,13.02,13.03,12.98,13.0,134400.0,13.02,13.03,12.98,13.0,134400.0
2014-12-01 13:30:00,13.0,13.02,13.0,13.02,64500.0,13.0,13.02,13.0,13.02,64500.0
2014-12-01 13:40:00,13.02,13.02,12.99,12.99,101400.0,13.02,13.02,12.99,12.99,101400.0
2014-12-01 13:50:00,13.0,13.01,12.99,13.0,346700.0,13.0,13.01,12.99,13.0,346700.0
2014-12-01 14:00:00,12.99,13.0,12.98,12.98,72400.0,12.99,13.0,12.98,12.98,72400.0
2014-12-01 14:10:00,12.99,12.99,12.98,12.99,28800.0,12.99,12.99,12.98,12.99,28800.0
2014-12-01 14:20:00,12.99,12.99,12.97,12.98,129000.0,12.99,12.99,12.97,12.98,129000.0
2014-12-01 14:30:00,12.98,13.0,12.97,13.0,101800.0,12.98,13.0,12.97,13.0,101800.0
2014-12-01 14:40:00,13.0,13.0,12.97,12.97,83100.0,13.0,13.0,12.97,12.97,83100.0
2014-12-01 14:50:00,12.98,12.99,12.97,12.98,60500.0,12.98,12.99,12.97,12.98,60500.0
2014-12-01 15:00:00,12.98,12.99,12.97,12.99,73200.0,12.98,12.99,12.97,12.99,73200.0
2014-12-01 15:10:00,12.99,13.0,12.98,13.0,177800.0,12.99,13.0,12.98,13.0,177800.0
2014-12-01 15:20:00,13.0,13.0,12.99,13.0,145000.0,13.0,13.0,12.99,13.0,145000.0
2014-12-01 15:30:00,13.0,13.0,12.96,12.96,231000.0,13.0,13.0,12.96,12.96,231000.0
2014-12-01 15:40:00,12.96,12.97,12.93,12.95,480900.0,12.96,12.97,12.93,12.95,480900.0
2014-12-01 15:50:00,12.95,12.95,12.88,12.88,1309200.0,12.95,12.95,12.88,12.88,1309200.0
2014-12-02 09:30:00,12.89,12.95,12.89,12.9,211600.0,12.89,12.95,12.89,12.9,211600.0
2014-12-02 09:40:00,12.9,12.93,12.89,12.9,310100.0,12.9,12.93,12.89,12.9,310100.0
2014-12-02 09:50:00,12.9,12.94,12.89,12.94,155700.0,12.9,12.94,12.89,12.94,155700.0
2014-12-02 10:00:00,12.94,12.94,12.91,12.93,321500.0,12.94,12.94,12.91,12.93,321500.0
2014-12-02 10:10:00,12.93,12.94,12.9,12.9,175200.0,12.93,12.94,12.9,12.9,175200.0
2014-12-02 10:20:00,12.9,12.93,12.9,12.92,80800.0,12.9,12.93,12.9,12.92,80800.0
2014-12-02 10:30:00,12.92,12.93,12.88,12.91,487700.0,12.92,12.93,12.88,12.91,487700.0
2014-12-02 10:40:00,12.91,12.97,12.9,12.96,190100.0,12.91,12.97,12.9,12.96,190100.0
2014-12-02 10:50:00,12.96,12.98,12.94,12.98,65200.0,12.96,12.98,12.94,12.98,65200.0
2014-12-02 11:00:00,12.98,13.0,12.93,12.94,463000.0,12.98,13.0,12.93,12.94,463000.0
2014-12-02 11:10:00,12.93,12.95,12.9,12.92,267500.0,12.93,12.95,12.9,12.92,267500.0
2014-12-02 11:20:00,12.92,12.92,12.9,12.91,221900.0,12.92,12.92,12.9,12.91,221900.0
2014-12-02 11:30:00,12.9,12.92,12.9,12.9,197800.0,12.9,12.92,12.9,12.9,197800.0
2014-12-02 11:40:00,12.9,12.92,12.9,12.9,155000.0,12.9,12.92,12.9,12.9,155000.0
2014-12-02 11:50:00,12.91,12.91,12.89,12.9,62300.0,12.91,12.91,12.89,12.9,62300.0
2014-12-02 12:00:00,12.89,12.9,12.89,12.89,45300.0,12.89,12.9,12.89,12.89,45300.0
2014-12-02 12:10:00,12.89,12.89,12.87,12.87,36600.0,12.89,12.89,12.87,12.87,36600.0
2014-12-02 12:20:00,12.88,12.89,12.85,12.85,170100.0,12.88,12.89,12.85,12.85,170100.0
2014-12-02 12:30:00,12.85,12.86,12.84,12.85,30300.0,12.85,12.86,12.84,12.85,30300.0
2014-12-02 12:40:00,12.84,12.85,12.84,12.85,26200.0,12.84,12.85,12.84,12.85,26200.0
2014-12-02 12:50:00,12.85,12.85,12.84,12.85,26600.0,12.85,12.85,12.84,12.85,26600.0
2014-12-02 13:00:00,12.85,12.85,12.83,12.83,40200.0,12.85,12.85,12.83,12.83,40200.0
2014-12-02 13:10:00,12.83,12.84,12.83,12.84,15700.0,12.83,12.84,12.83,12.84,15700.0
2014-12-02 13:20:00,12.84,12.87,12.83,12.87,58800.0,12.84,12.87,12.83,12.87,58800.0
2014-12-02 13:30:00,12.87,12.87,12.85,12.85,57600.0,12.87,12.87,12.85,12.85,57600.0
2014-12-02 13:40:00,12.85,12.87,12.85,12.87,32700.0,12.85,12.87,12.85,12.87,32700.0
2014-12-02 13:50:00,12.87,12.87,12.85,12.86,46000.0,12.87,12.87,12.85,12.86,46000.0
2014-12-02 14:00:00,12.86,12.91,12.85,12.89,241100.0,12.86,12.91,12.85,12.89,241100.0
2014-12-02 14:10:00,12.89,12.91,12.89,12.91,42800.0,12.89,12.91,12.89,12.91,42800.0
2014-12-02 14:20:00,12.91,12.91,12.89,12.89,155000.0,12.91,12.91,12.89,12.89,155000.0
2014-12-02 14:30:00,12.89,12.91,12.88,12.9,210500.0,12.89,12.91,12.88,12.9,210500.0
2014-12-02 14:40:00,12.9,12.94,12.89,12.94,55200.0,12.9,12.94,12.89,12.94,55200.0
2014-12-02 14:50:00,12.94,12.95,12.93,12.95,47900.0,12.94,12.95,12.93,12.95,47900.0
2014-12-02 15:00:00,12.95,12.95,12.94,12.95,42400.0,12.95,12.95,12.94,12.95,42400.0
2014-12-02 15:10:00,12.95,12.95,12.93,12.94,137000.0,12.95,12.95,12.93,12.94,137000.0
2014-12-02 15:20:00,12.94,12.95,12.93,12.94,153300.0,12.94,12.95,12.93,12.94,153300.0
2014-12-02 15:30:00,12.95,12.96,12.93,12.94,289700.0,12.95,12.96,12.93,12.94,289700.0
2014-12-02 15:40:00,12.94,12.94,12.93,12.94,183600.0,12.94,12.94,12.93,12.94,183600.0
2014-12-02 15:50:00,12.94,12.94,12.93,12.94,505000.0,12.94,12.94,12.93,12.94,505000.0
2014-12-03 09:30:00,12.96,13.03,12.94,13.03,226500.0,12.96,13.03,12.94,13.03,226500.0
2014-12-03 09:40:00,13.03,13.05,13.0,13.03,293600.0,13.03,13.05,13.0,13.03,293600.0
2014-12-03 09:50:00,13.03,13.04,13.02,13.02,74400.0,13.03,13.04,13.02,13.02,74400.0
2014-12-03 10:00:00,13.03,13.05,13.01,13.02,106200.0,13.03,13.05,13.01,13.02,106200.0
2014-12-03 10:10:00,13.03,13.04,13.0,13.01,163000.0,13.03,13.04,13.0,13.01,163000.0
2014-12-03 10:20:00,13.0,13.04,12.99,13.03,166800.0,13.0,13.04,12.99,13.03,166800.0
2014-12-03 10:30:00,13.03,13.04,13.02,13.03,89300.0,13.03,13.04,13.02,13.03,89300.0
2014-12-03 10:40:00,13.04,13.04,13.01,13.03,89700.0,13.04,13.04,13.01,13.03,89700.0
2014-12-03 10:50:00,13.03,13.03,13.0,13.01,55900.0,13.03,13.03,13.0,13.01,55900.0
2014-12-03 11:00:00,13.0,13.02,13.0,13.01,76400.0,13.0,13.02,13.0,13.01,76400.0
2014-12-03 11:10:00,13.01,13.01,12.99,13.0,68700.0,13.01,13.01,12.99,13.0,68700.0
2014-12-03 11:20:00,13.01,13.02,13.0,13.01,99300.0,13.01,13.02,13.0,13.01,99300.0
2014-12-03 11:30:00,13.01,13.02,12.97,12.98,543700.0,13.01,13.02,12.97,12.98,543700.0
2014-12-03 11:40:00,12.98,12.99,12.96,12.98,177000.0,12.98,12.99,12.96,12.98,177000.0
2014-12-03 11:50:00,12.97,12.99,12.96,12.98,801000.0,12.97,12.99,12.96,12.98,801000.0
2014-12-03 12:00:00,12.98,13.01,12.98,13.0,207000.0,12.98,13.01,12.98,13.0,207000.0
2014-12-03 12:10:00,13.01,13.03,13.0,13.03,76400.0,13.01,13.03,13.0,13.03,76400.0
2014-12-03 12:20:00,13.03,13.03,13.02,13.03,24600.0,13.03,13.03,13.02,13.03,24600.0
2014-12-03 12:30:00,13.03,13.03,13.02,13.03,46800.0,13.03,13.03,13.02,13.03,46800.0
2014-12-03 12:40:00,13.02,13.03,13.02,13.02,29900.0,13.02,13.03,13.02,13.02,29900.0
2014-12-03 12:50:00,13.03,13.03,13.02,13.03,74400.0,13.03,13.03,13.02,13.03,74400.0
2014-12-03 13:00:00,13.03,13.04,13.02,13.02,129700.0,13.03,13.04,13.02,13.02,129700.0
2014-12-03 13:10:00,13.03,13.03,13.01,13.02,104300.0,13.03,13.03,13.01,13.02,104300.0
2014-12-03 13:20:00,13.02,13.02,13.01,13.02,29500.0,13.02,13.02,13.01,13.02,29500.0
2014-12-03 13:30:00,13.02,13.02,12.98,13.01,308700.0,13.02,13.02,12.98,13.01,308700.0
2014-12-03 13:40:00,13.01,13.01,12.99,12.99,60500.0,13.01,13.01,12.99,12.99,60500.0
2014-12-03 13:50:00,13.0,13.01,12.99,13.01,156300.0,13.0,13.01,12.99,13.01,156300.0
2014-12-03 14:00:00,13.01,13.02,13.0,13.02,67100.0,13.01,13.02,13.0,13.02,67100.0
2014-12-03 14:10:00,13.02,13.02,13.01,13.02,105700.0,13.02,13.02,13.01,13.02,105700.0
2014-12-03 14:20:00,13.01,13.02,13.0,13.01,87800.0,13.01,13.02,13.0,13.01,87800.0
2014-12-03 14:30:00,13.01,13.01,12.99,13.0,75100.0,13.01,13.01,12.99,13.0,75100.0
2014-12-03 14:40:00,13.0,13.02,12.99,13.0,392900.0,13.0,13.02,12.99,13.0,392900.0
2014-12-03 14:50:00,13.01,13.01,13.0,13.01,52100.0,13.01,13.01,13.0,13.01,52100.0
2014-12-03 15:00:00,13.0,13.01,13.0,13.01,236400.0,13.0,13.01,13.0,13.01,236400.0
2014-12-03 15:10:00,13.01,13.05,13.0,13.05,174600.0,13.01,13.05,13.0,13.05,174600.0
2014-12-03 15:20:00,13.04,13.06,13.03,13.04,305800.0,13.04,13.06,13.03,13.04,305800.0
2014-12-03 15:30:00,13.04,13.05,13.04,13.04,182700.0,13.04,13.05,13.04,13.04,182700.0
2014-12-03 15:40:00,13.05,13.06,13.04,13.04,195700.0,13.05,13.06,13.04,13.04,195700.0
2014-12-03 15:50:00,13.04,13.05,13.03,13.04,558100.0,13.04,13.05,13.03,13.04,558100.0
2014-12-04 09:30:00,13.04,13.04,12.91,12.92,409300.0,13.04,13.04,12.91,12.92,409300.0
2014-12-04 09:40:00,12.92,12.94,12.89,12.93,267200.0,12.92,12.94,12.89,12.93,267200.0
2014-12-04 09:50:00,12.93,12.97,12.92,12.96,272600.0,12.93,12.97,12.92,12.96,272600.0
2014-12-04 10:00:00,12.95,12.96,12.91,12.92,77500.0,12.95,12.96,12.91,12.92,77500.0
2014-12-04 10:10:00,12.91,12.94,12.9,12.92,261800.0,12.91,12.94,12.9,12.92,261800.0
2014-12-04 10:20:00,12.93,12.94,12.91,12.92,224300.0,12.93,12.94,12.91,12.92,224300.0
2014-12-04 10:30:00,12.92,12.93,12.87,12.87,126900.0,12.92,12.93,12.87,12.87,126900.0
2014-12-04 10:40:00,12.87,12.87,12.82,12.84,158600.0,12.87,12.87,12.82,12.84,158600.0
2014-12-04 10:50:00,12.84,12.86,12.82,12.82,179100.0,12.84,12.86,12.82,12.82,179100.0
2014-12-04 11:00:00,12.83,12.83,12.81,12.82,164400.0,12.83,12.83,12.81,12.82,164400.0
2014-12-04 11:10:00,12.83,12.83,12.81,12.82,73300.0,12.83,12.83,12.81,12.82,73300.0
2014-12-04 11:20:00,12.82,12.83,12.81,12.83,44600.0,12.82,12.83,12.81,12.83,44600.0
2014-12-04 11:30:00,12.82,12.85,12.81,12.82,310000.0,12.82,12.85,12.81,12.82,310000.0
2014-12-04 11:40:00,12.83,12.85,12.82,12.85,47400.0,12.83,12.85,12.82,12.85,47400.0
2014-12-04 11:50:00,12.85,12.85,12.83,12.84,71300.0,12.85,12.85,12.83,12.84,71300.0
2014-12-04 12:00:00,12.83,12.85,12.82,12.84,113500.0,12.83,12.85,12.82,12.84,113500.0
2014-12-04 12:10:00,12.85,12.85,12.83,12.84,36800.0,12.85,12.85,12.83,12.84,36800.0
2014-12-04 12:20:00,12.84,12.87,12.83,12.87,107600.0,12.84,12.87,12.83,12.87,107600.0
2014-12-04 12:30:00,12.86,12.9,12.85,12.86,257800.0,12.86,12.9,12.85,12.86,257800.0
2014-12-04 12:40:00,12.86,12.87,12.85,12.86,61900.0,12.86,12.87,12.85,12.86,61900.0
2014-12-04 12:50:00,12.86,12.86,12.84,12.84,23900.0,12.86,12.86,12.84,12.84,23900.0
2014-12-04 13:00:00,12.84,12.86,12.83,12.83,134700.0,12.84,12.86,12.83,12.83,134700.0
2014-12-04 13:10:00,12.83,12.84,12.82,12.83,190700.0,12.83,12.84,12.82,12.83,190700.0
2014-12-04 13:20:00,12.83,12.84,12.82,12.84,57600.0,12.83,12.84,12.82,12.84,57600.0
2014-12-04 13:30:00,12.83,12.84,12.8,12.8,288600.0,12.83,12.84,12.8,12.8,288600.0
2014-12-04 13:40:00,12.81,12.82,12.8,12.81,70300.0,12.81,12.82,12.8,12.81,70300.0
2014-12-04 13:50:00,12.81,12.83,12.81,12.81,93100.0,12.81,12.83,12.81,12.81,93100.0
2014-12-04 14:00:00,12.82,12.83,12.81,12.83,106200.0,12.82,12.83,12.81,12.83,106200.0
2014-12-04 14:10:00,12.83,12.83,12.81,12.82,66800.0,12.83,12.83,12.81,12.82,66800.0
2014-12-04 14:20:00,12.82,12.82,12.8,12.82,298600.0,12.82,12.82,12.8,12.82,298600.0
2014-12-04 14:30:00,12.82,12.82,12.8,12.81,64100.0,12.82,12.82,12.8,12.81,64100.0
2014-12-04 14:40:00,12.81,12.81,12.8,12.81,51500.0,12.81,12.81,12.8,12.81,51500.0
2014-12-04 14:50:00,12.81,12.81,12.8,12.81,38600.0,12.81,12.81,12.8,12.81,38600.0
2014-12-04 15:00:00,12.81,12.83,12.8,12.83,274900.0,12.81,12.83,12.8,12.83,274900.0
2014-12-04 15:10:00,12.83,12.84,12.81,12.82,245600.0,12.83,12.84,12.81,12.82,245600.0
2014-12-04 15:20:00,12.81,12.82,12.77,12.78,167000.0,12.81,12.82,12.77,12.78,167000.0
2014-12-04 15:30:00,12.78,12.79,12.76,12.79,197800.0,12.78,12.79,12.76,12.79,197800.0
2014-12-04 15:40:00,12.79,12.8,12.78,12.79,528300.0,12.79,12.8,12.78,12.79,528300.0
2014-12-04 15:50:00,12.79,12.79,12.77,12.79,822400.0,12.79,12.79,12.77,12.79,822400.0
2014-12-05 09:30:00,12.78,12.88,12.77,12.85,709600.0,12.78,12.88,12.77,12.85,709600.0
2014-12-05 09:40:00,12.84,12.85,12.75,12.8,226600.0,12.84,12.85,12.75,12.8,226600.0
2014-12-05 09:50:00,12.8,12.86,12.79,12.85,498000.0,12.8,12.86,12.79,12.85,498000.0
2014-12-05 10:00:00,12.85,12.88,12.81,12.88,126800.0,12.85,12.88,12.81,12.88,126800.0
2014-12-05 10:10:00,12.88,12.92,12.88,12.92,127400.0,12.88,12.92,12.88,12.92,127400.0
2014-12-05 10:20:00,12.92,12.92,12.88,12.89,139200.0,12.92,12.92,12.88,12.89,139200.0
2014-12-05 10:30:00,12.89,12.9,12.85,12.86,151400.0,12.89,12.9,12.85,12.86,151400.0
2014-12-05 10:40:00,12.85,12.87,12.83,12.87,89100.0,12.85,12.87,12.83,12.87,89100.0
2014-12-05 10:50:00,12.87,12.87,12.86,12.87,31400.0,12.87,12.87,12.86,12.87,31400.0
2014-12-05 11:00:00,12.87,12.87,12.85,12.85,83200.0,12.87,12.87,12.85,12.85,83200.0
2014-12-05 11:10:00,12.86,12.86,12.83,12.85,85500.0,12.86,12.86,12.83,12.85,85500.0
2014-12-05 11:20:00,12.85,12.85,12.84,12.85,38600.0,12.85,12.85,12.84,12.85,38600.0
2014-12-05 11:30:00,12.85,12.85,12.84,12.85,37600.0,12.85,12.85,12.84,12.85,37600.0
2014-12-05 11:40:00,12.85,12.85,12.84,12.84,32900.0,12.85,12.85,12.84,12.84,32900.0
2014-12-05 11:50:00,12.85,12.87,12.84,12.87,99000.0,12.85,12.87,12.84,12.87,99000.0
2014-12-05 12:00:00,12.87,12.87,12.84,12.84,87700.0,12.87,12.87,12.84,12.84,87700.0
2014-12-05 12:10:00,12.84,12.86,12.84,12.85,76200.0,12.84,12.86,12.84,12.85,76200.0
2014-12-05 12:20:00,12.85,12.85,12.84,12.85,22200.0,12.85,12.85,12.84,12.85,22200.0
2014-12-05 12:30:00,12.85,12.85,12.84,12.85,28300.0,12.85,12.85,12.84,12.85,28300.0
2014-12-05 12:40:00,12.85,12.86,12.84,12.86,36600.0,12.85,12.86,12.84,12.86,36600.0
2014-12-05 12:50:00,12.86,12.86,12.85,12.86,35800.0,12.86,12.86,12.85,12.86,35800.0
2014-12-05 13:00:00,12.86,12.86,12.85,12.85,22400.0,12.86,12.86,12.85,12.85,22400.0
2014-12-05 13:10:00,12.85,12.86,12.83,12.84,77300.0,12.85,12.86,12.83,12.84,77300.0
2014-12-05 13:20:00,12.84,12.86,12.83,12.85,65100.0,12.84,12.86,12.83,12.85,65100.0
2014-12-05 13:30:00,12.86,12.86,12.84,12.84,73800.0,12.86,12.86,12.84,12.84,73800.0
2014-12-05 13:40:00,12.85,12.85,12.84,12.85,18900.0,12.85,12.85,12.84,12.85,18900.0
2014-12-05 13:50:00,12.84,12.85,12.83,12.84,108900.0,12.84,12.85,12.83,12.84,108900.0
2014-12-05 14:00:00,12.84,12.84,12.83,12.83,32600.0,12.84,12.84,12.83,12.83,32600.0
2014-12-05 14:10:00,12.83,12.85,12.83,12.85,219800.0,12.83,12.85,12.83,12.85,219800.0
2014-12-05 14:20:00,12.84,12.85,12.84,12.85,147500.0,12.84,12.85,12.84,12.85,147500.0
2014-12-05 14:30:00,12.85,12.85,12.84,12.85,26400.0,12.85,12.85,12.84,12.85,26400.0
2014-12-05 14:40:00,12.85,12.85,12.84,12.85,54700.0,12.85,12.85,12.84,12.85,54700.0
2014-12-05 14:50:00,12.84,12.85,12.83,12.84,82600.0,12.84,12.85,12.83,12.84,82600.0
2014-12-05 15:00:00,12.84,12.86,12.83,12.86,86100.0,12.84,12.86,12.83,12.86,86100.0
2014-12-05 15:10:00,12.86,12.86,12.85,12.86,53600.0,12.86,12.86,12.85,12.86,53600.0
2014-12-05 15:20:00,12.86,12.86,12.85,12.86,73400.0,12.86,12.86,12.85,12.86,73400.0
2014-12-05 15:30:00,12.86,12.87,12.84,12.86,597500.0,12.86,12.87,12.84,12.86,597500.0
2014-12-05 15:40:00,12.86,12.89,12.85,12.88,638000.0,12.86,12.89,12.85,12.88,638000.0
2014-12-05 15:50:00,12.87,12.91,12.87,12.91,648200.0,12.87,12.91,12.87,12.91,648200.0
2014-12-08 09:30:00,12.89,12.97,12.85,12.96,504700.0,12.89,12.97,12.85,12.96,504700.0
2014-12-08 09:40:00,12.95,12.98,12.94,12.95,124300.0,12.95,12.98,12.94,12.95,124300.0
2014-12-08 09:50:00,12.95,12.95,12.94,12.95,40400.0,12.95,12.95,12.94,12.95,40400.0
2014-12-08 10:00:00,12.95,12.95,12.9,12.9,190500.0,12.95,12.95,12.9,12.9,190500.0
2014-12-08 10:10:00,12.9,12.91,12.88,12.9,228700.0,12.9,12.91,12.88,12.9,228700.0
2014-12-08 10:20:00,12.91,12.93,12.89,12.92,104600.0,12.91,12.93,12.89,12.92,104600.0
2014-12-08 10:30:00,12.92,12.92,12.88,12.89,86200.0,12.92,12.92,12.88,12.89,86200.0
2014-12-08 10:40:00,12.89,12.9,12.88,12.88,70100.0,12.89,12.9,12.88,12.88,70100.0
2014-12-08 10:50:00,12.88,12.9,12.87,12.89,214200.0,12.88,12.9,12.87,12.89,214200.0
2014-12-08 11:00:00,12.88,12.91,12.88,12.9,331700.0,12.88,12.91,12.88,12.9,331700.0
2014-12-08 11:10:00,12.9,12.91,12.89,12.89,197400.0,12.9,12.91,12.89,12.89,197400.0
2014-12-08 11:20:00,12.89,12.9,12.87,12.88,73400.0,12.89,12.9,12.87,12.88,73400.0
2014-12-08 11:30:00,12.88,12.9,12.87,12.88,48700.0,12.88,12.9,12.87,12.88,48700.0
2014-12-08 11:40:00,12.88,12.89,12.88,12.88,33800.0,12.88,12.89,12.88,12.88,33800.0
2014-12-08 11:50:00,12.88,12.91,12.88,12.9,203300.0,12.88,12.91,12.88,12.9,203300.0
2014-12-08 12:00:00,12.91,12.91,12.88,12.9,128400.0,12.91,12.91,12.88,12.9,128400.0
2014-12-08 12:10:00,12.9,12.9,12.85,12.9,246800.0,12.9,12.9,12.85,12.9,246800.0
2014-12-08 12:20:00,12.9,12.91,12.87,12.9,300400.0,12.9,12.91,12.87,12.9,300400.0
2014-12-08 12:30:00,12.9,12.92,12.88,12.92,157300.0,12.9,12.92,12.88,12.92,157300.0
2014-12-08 12:40:00,12.92,12.93,12.91,12.93,55300.0,12.92,12.93,12.91,12.93,55300.0
2014-12-08 12:50:00,12.93,12.93,12.91,12.93,147800.0,12.93,12.93,12.91,12.93,147800.0
2014-12-08 13:00:00,12.92,12.93,12.91,12.93,61400.0,12.92,12.93,12.91,12.93,61400.0
2014-12-08 13:10:00,12.93,12.93,12.9,12.9,104200.0,12.93,12.93,12.9,12.9,104200.0
2014-12-08 13:20:00,12.91,12.92,12.89,12.91,121700.0,12.91,12.92,12.89,12.91,121700.0
2014-12-08 13:30:00,12.91,12.91,12.87,12.87,144500.0,12.91,12.91,12.87,12.87,144500.0
2014-12-08 13:40:00,12.88,12.88,12.85,12.87,93800.0,12.88,12.88,12.85,12.87,93800.0
2014-12-08 13:50:00,12.87,12.91,12.86,12.9,1376100.0,12.87,12.91,12.86,12.9,1376100.0
2014-12-08 14:00:00,12.91,12.91,12.88,12.91,502600.0,12.91,12.91,12.88,12.91,502600.0
2014-12-08 14:10:00,12.91,12.91,12.88,12.9,125600.0,12.91,12.91,12.88,12.9,125600.0
2014-12-08 14:20:00,12.9,12.91,12.89,12.91,80000.0,12.9,12.91,12.89,12.91,80000.0
2014-12-08 14:30:00,12.91,12.92,12.9,12.92,58100.0,12.91,12.92,12.9,12.92,58100.0
2014-12-08 14:40:00,12.92,12.92,12.91,12.92,49700.0,12.92,12.92,12.91,12.92,49700.0
2014-12-08 14:50:00,12.92,12.93,12.9,12.91,161300.0,12.92,12.93,12.9,12.91,161300.0
2014-12-08 15:00:00,12.91,12.91,12.89,12.9,330100.0,12.91,12.91,12.89,12.9,330100.0
2014-12-08 15:10:00,12.9,12.92,12.89,12.9,180600.0,12.9,12.92,12.89,12.9,180600.0
2014-12-08 15:20:00,12.9,12.93,12.9,12.92,104000.0,12.9,12.93,12.9,12.92,104000.0
2014-12-08 15:30:00,12.93,12.93,12.92,12.92,122500.0,12.93,12.93,12.92,12.92,122500.0
2014-12-08 15:40:00,12.93,12.93,12.89,12.92,690200.0,12.93,12.93,12.89,12.92,690200.0
2014-12-08 15:50:00,12.92,12.95,12.91,12.95,1288100.0,12.92,12.95,12.91,12.95,1288100.0
2014-12-09 09:30:00,12.79,12.86,12.77,12.86,282200.0,12.79,12.86,12.77,12.86,282200.0
2014-12-09 09:40:00,12.86,12.89,12.83,12.87,370600.0,12.86,12.89,12.83,12.87,370600.0
2014-12-09 09:50:00,12.87,12.9,12.85,12.88,270900.0,12.87,12.9,12.85,12.88,270900.0
2014-12-09 10:00:00,12.88,12.9,12.85,12.87,252500.0,12.88,12.9,12.85,12.87,252500.0
2014-12-09 10:10:00,12.87,12.88,12.86,12.87,141500.0,12.87,12.88,12.86,12.87,141500.0
2014-12-09 10:20:00,12.87,12.88,12.84,12.87,281100.0,12.87,12.88,12.84,12.87,281100.0
2014-12-09 10:30:00,12.87,12.87,12.84,12.86,194900.0,12.87,12.87,12.84,12.86,194900.0
2014-12-09 10:40:00,12.87,12.91,12.86,12.91,145900.0,12.87,12.91,12.86,12.91,145900.0
2014-12-09 10:50:00,12.91,12.94,12.89,12.93,201400.0,12.91,12.94,12.89,12.93,201400.0
2014-12-09 11:00:00,12.94,12.94,12.91,12.92,202000.0,12.94,12.94,12.91,12.92,202000.0
2014-12-09 11:10:00,12.93,12.95,12.92,12.95,127000.0,12.93,12.95,12.92,12.95,127000.0
2014-12-09 11:20:00,12.95,12.98,12.94,12.98,86100.0,12.95,12.98,12.94,12.98,86100.0
2014-12-09 11:30:00,12.98,12.98,12.95,12.97,210800.0,12.98,12.98,12.95,12.97,210800.0
2014-12-09 11:40:00,12.97,12.98,12.96,12.96,98500.0,12.97,12.98,12.96,12.96,98500.0
2014-12-09 11:50:00,12.96,13.0,12.96,12.99,195600.0,12.96,13.0,12.96,12.99,195600.0
2014-12-09 12:00:00,13.0,13.0,12.98,12.98,292300.0,13.0,13.0,12.98,12.98,292300.0
2014-12-09 12:10:00,12.99,13.0,12.97,12.99,474300.0,12.99,13.0,12.97,12.99,474300.0
2014-12-09 12:20:00,12.98,13.0,12.97,13.0,99100.0,12.98,13.0,12.97,13.0,99100.0
2014-12-09 12:30:00,13.0,13.0,12.99,13.0,90300.0,13.0,13.0,12.99,13.0,90300.0
2014-12-09 12:40:00,13.0,13.0,12.98,12.99,117700.0,13.0,13.0,12.98,12.99,117700.0
2014-12-09 12:50:00,12.99,12.99,12.96,12.99,122300.0,12.99,12.99,12.96,12.99,122300.0
2014-12-09 13:00:00,12.99,13.0,12.98,12.99,79800.0,12.99,13.0,12.98,12.99,79800.0
2014-12-09 13:10:00,12.99,13.03,12.98,13.03,1993400.0,12.99,13.03,12.98,13.03,1993400.0
2014-12-09 13:20:00,13.03,13.03,12.98,13.0,281600.0,13.03,13.03,12.98,13.0,281600.0
2014-12-09 13:30:00,12.99,13.02,12.99,13.01,131500.0,12.99,13.02,12.99,13.01,131500.0
2014-12-09 13:40:00,13.01,13.01,13.0,13.01,232000.0,13.01,13.01,13.0,13.01,232000.0
2014-12-09 13:50:00,13.01,13.03,13.0,13.01,181300.0,13.01,13.03,13.0,13.01,181300.0
2014-12-09 14:00:00,13.02,13.04,13.01,13.01,165000.0,13.02,13.04,13.01,13.01,165000.0
2014-12-09 14:10:00,13.02,13.02,13.0,13.0,121900.0,13.02,13.02,13.0,13.0,121900.0
2014-12-09 14:20:00,13.01,13.02,12.99,13.02,686900.0,13.01,13.02,12.99,13.02,686900.0
2014-12-09 14:30:00,13.02,13.02,12.98,13.0,226100.0,13.02,13.02,12.98,13.0,226100.0
2014-12-09 14:40:00,12.99,13.0,12.98,12.99,113900.0,12.99,13.0,12.98,12.99,113900.0
2014-12-09 14:50:00,13.0,13.0,12.99,12.99,86300.0,13.0,13.0,12.99,12.99,86300.0
2014-12-09 15:00:00,12.99,13.02,12.99,13.02,83500.0,12.99,13.02,12.99,13.02,83500.0
2014-12-09 15:10:00,13.02,13.03,13.01,13.03,73600.0,13.02,13.03,13.01,13.03,73600.0
2014-12-09 15:20:00,13.02,13.03,13.01,13.02,211200.0,13.02,13.03,13.01,13.02,211200.0
2014-12-09 15:30:00,13.01,13.03,13.0,13.01,175000.0,13.01,13.03,13.0,13.01,175000.0
2014-12-09 15:40:00,13.02,13.02,13.0,13.02,297500.0,13.02,13.02,13.0,13.02,297500.0
2014-12-09 15:50:00,13.02,13.05,13.01,13.04,600100.0,13.02,13.05,13.01,13.04,600100.0
2014-12-10 09:30:00,12.99,12.99,12.9,12.91,171000.0,12.99,12.99,12.9,12.91,171000.0
2014-12-10 09:40:00,12.91,12.92,12.83,12.88,328300.0,12.91,12.92,12.83,12.88,328300.0
2014-12-10 09:50:00,12.89,12.92,12.88,12.91,236700.0,12.89,12.92,12.88,12.91,236700.0
2014-12-10 10:00:00,12.91,12.92,12.87,12.87,452800.0,12.91,12.92,12.87,12.87,452800.0
2014-12-10 10:10:00,12.87,12.88,12.86,12.87,172600.0,12.87,12.88,12.86,12.87,172600.0
2014-12-10 10:20:00,12.87,12.87,12.86,12.87,95200.0,12.87,12.87,12.86,12.87,95200.0
2014-12-10 10:30:00,12.87,12.87,12.84,12.86,173900.0,12.87,12.87,12.84,12.86,173900.0
2014-12-10 10:40:00,12.85,12.88,12.85,12.86,135400.0,12.85,12.88,12.85,12.86,135400.0
2014-12-10 10:50:00,12.86,12.88,12.84,12.86,159500.0,12.86,12.88,12.84,12.86,159500.0
2014-12-10 11:00:00,12.86,12.86,12.83,12.85,158100.0,12.86,12.86,12.83,12.85,158100.0
2014-12-10 11:10:00,12.84,12.86,12.84,12.84,107800.0,12.84,12.86,12.84,12.84,107800.0
2014-12-10 11:20:00,12.85,12.85,12.81,12.83,222500.0,12.85,12.85,12.81,12.83,222500.0
2014-12-10 11:30:00,12.82,12.84,12.82,12.84,88100.0,12.82,12.84,12.82,12.84,88100.0
2014-12-10 11:40:00,12.83,12.84,12.82,12.83,60400.0,12.83,12.84,12.82,12.83,60400.0
2014-12-10 11:50:00,12.82,12.85,12.82,12.83,81400.0,12.82,12.85,12.82,12.83,81400.0
2014-12-10 12:00:00,12.83,12.84,12.82,12.83,147900.0,12.83,12.84,12.82,12.83,147900.0
2014-12-10 12:10:00,12.84,12.84,12.8,12.82,295000.0,12.84,12.84,12.8,12.82,295000.0
2014-12-10 12:20:00,12.82,12.83,12.81,12.81,53100.0,12.82,12.83,12.81,12.81,53100.0
2014-12-10 12:30:00,12.82,12.84,12.79,12.82,452700.0,12.82,12.84,12.79,12.82,452700.0
2014-12-10 12:40:00,12.83,12.83,12.82,12.83,74400.0,12.83,12.83,12.82,12.83,74400.0
2014-12-10 12:50:00,12.83,12.84,12.81,12.83,176500.0,12.83,12.84,12.81,12.83,176500.0
2014-12-10 13:00:00,12.82,12.83,12.82,12.82,41400.0,12.82,12.83,12.82,12.82,41400.0
2014-12-10 13:10:00,12.83,12.85,12.82,12.84,126000.0,12.83,12.85,12.82,12.84,126000.0
2014-12-10 13:20:00,12.83,12.84,12.82,12.83,111000.0,12.83,12.84,12.82,12.83,111000.0
2014-12-10 13:30:00,12.83,12.83,12.8,12.8,102000.0,12.83,12.83,12.8,12.8,102000.0
2014-12-10 13:40:00,12.8,12.81,12.79,12.79,97700.0,12.8,12.81,12.79,12.79,97700.0
2014-12-10 13:50:00,12.79,12.8,12.77,12.79,132700.0,12.79,12.8,12.77,12.79,132700.0
2014-12-10 14:00:00,12.79,12.79,12.73,12.73,254200.0,12.79,12.79,12.73,12.73,254200.0
2014-12-10 14:10:00,12.73,12.74,12.7,12.7,63400.0,12.73,12.74,12.7,12.7,63400.0
2014-12-10 14:20:00,12.7,12.71,12.64,12.68,312300.0,12.7,12.71,12.64,12.68,312300.0
2014-12-10 14:30:00,12.68,12.68,12.62,12.62,91100.0,12.68,12.68,12.62,12.62,91100.0
2014-12-10 14:40:00,12.62,12.68,12.62,12.67,359600.0,12.62,12.68,12.62,12.67,359600.0
2014-12-10 14:50:00,12.68,12.68,12.61,12.61,115400.0,12.68,12.68,12.61,12.61,115400.0
2014-12-10 15:00:00,12.62,12.66,12.61,12.66,182700.0,12.62,12.66,12.61,12.66,182700.0
2014-12-10 15:10:00,12.66,12.67,12.64,12.67,185700.0,12.66,12.67,12.64,12.67,185700.0
2014-12-10 15:20:00,12.67,12.68,12.66,12.67,91800.0,12.67,12.68,12.66,12.67,91800.0
2014-12-10 15:30:00,12.67,12.68,12.64,12.65,215200.0,12.67,12.68,12.64,12.65,215200.0
2014-12-10 15:40:00,12.65,12.65,12.56,12.57,517200.0,12.65,12.65,12.56,12.57,517200.0
2014-12-10 15:50:00,12.56,12.63,12.56,12.62,1150200.0,12.56,12.63,12.56,12.62,1150200.0
2014-12-11 09:30:00,12.63,12.67,12.59,12.64,266900.0,12.63,12.67,12.59,12.64,266900.0
2014-12-11 09:40:00,12.65,12.7,12.64,12.68,105400.0,12.65,12.7,12.64,12.68,105400.0
2014-12-11 09:50:00,12.68,12.7,12.67,12.7,94100.0,12.68,12.7,12.67,12.7,94100.0
2014-12-11 10:00:00,12.7,12.7,12.66,12.66,82700.0,12.7,12.7,12.66,12.66,82700.0
2014-12-11 10:10:00,12.66,12.7,12.65,12.69,186400.0,12.66,12.7,12.65,12.69,186400.0
2014-12-11 10:20:00,12.7,12.74,12.7,12.73,119500.0,12.7,12.74,12.7,12.73,119500.0
2014-12-11 10:30:00,12.73,12.77,12.73,12.76,188500.0,12.73,12.77,12.73,12.76,188500.0
2014-12-11 10:40:00,12.76,12.77,12.75,12.77,72300.0,12.76,12.77,12.75,12.77,72300.0
2014-12-11 10:50:00,12.77,12.79,12.76,12.78,158500.0,12.77,12.79,12.76,12.78,158500.0
2014-12-11 11:00:00,12.78,12.79,12.77,12.79,58700.0,12.78,12.79,12.77,12.79,58700.0
2014-12-11 11:10:00,12.79,12.8,12.78,12.79,57700.0,12.79,12.8,12.78,12.79,57700.0
2014-12-11 11:20:00,12.79,12.81,12.78,12.78,187500.0,12.79,12.81,12.78,12.78,187500.0
2014-12-11 11:30:00,12.79,12.79,12.78,12.78,37400.0,12.79,12.79,12.78,12.78,37400.0
2014-12-11 11:40:00,12.79,12.79,12.77,12.77,33300.0,12.79,12.79,12.77,12.77,33300.0
2014-12-11 11:50:00,12.78,12.82,12.77,12.82,80800.0,12.78,12.82,12.77,12.82,80800.0
2014-12-11 12:00:00,12.82,12.83,12.79,12.81,473600.0,12.82,12.83,12.79,12.81,473600.0
2014-12-11 12:10:00,12.81,12.83,12.8,12.82,255300.0,12.81,12.83,12.8,12.82,255300.0
2014-12-11 12:20:00,12.82,12.82,12.8,12.8,47200.0,12.82,12.82,12.8,12.8,47200.0
2014-12-11 12:30:00,12.8,12.81,12.79,12.79,53600.0,12.8,12.81,12.79,12.79,53600.0
2014-12-11 12:40:00,12.8,12.82,12.79,12.82,70700.0,12.8,12.82,12.79,12.82,70700.0
2014-12-11 12:50:00,12.82,12.84,12.81,12.84,68400.0,12.82,12.84,12.81,12.84,68400.0
2014-12-11 13:00:00,12.84,12.87,12.83,12.87,244900.0,12.84,12.87,12.83,12.87,244900.0
2014-12-11 13:10:00,12.87,12.92,12.86,12.87,1353100.0,12.87,12.92,12.86,12.87,1353100.0
2014-12-11 13:20:00,12.88,12.88,12.84,12.86,646900.0,12.88,12.88,12.84,12.86,646900.0
2014-12-11 13:30:00,12.86,12.89,12.85,12.86,121100.0,12.86,12.89,12.85,12.86,121100.0
2014-12-11 13:40:00,12.87,12.88,12.86,12.87,124000.0,12.87,12.88,12.86,12.87,124000.0
2014-12-11 13:50:00,12.87,12.88,12.84,12.85,614700.0,12.87,12.88,12.84,12.85,614700.0
2014-12-11 14:00:00,12.85,12.88,12.85,12.87,429600.0,12.85,12.88,12.85,12.87,429600.0
2014-12-11 14:10:00,12.87,12.87,12.86,12.86,54700.0,12.87,12.87,12.86,12.86,54700.0
2014-12-11 14:20:00,12.86,12.87,12.85,12.87,218400.0,12.86,12.87,12.85,12.87,218400.0
2014-12-11 14:30:00,12.87,12.87,12.85,12.87,431000.0,12.87,12.87,12.85,12.87,431000.0
2014-12-11 14:40:00,12.87,12.87,12.85,12.86,413000.0,12.87,12.87,12.85,12.86,413000.0
2014-12-11 14:50:00,12.86,12.88,12.84,12.88,466600.0,12.86,12.88,12.84,12.88,466600.0
2014-12-11 15:00:00,12.88,12.88,12.85,12.86,601300.0,12.88,12.88,12.85,12.86,601300.0
2014-12-11 15:10:00,12.85,12.86,12.85,12.86,124800.0,12.85,12.86,12.85,12.86,124800.0
2014-12-11 15:20:00,12.86,12.9,12.85,12.9,428600.0,12.86,12.9,12.85,12.9,428600.0
2014-12-11 15:30:00,12.9,12.91,12.88,12.88,407200.0,12.9,12.91,12.88,12.88,407200.0
2014-12-11 15:40:00,12.88,12.9,12.85,12.86,851400.0,12.88,12.9,12.85,12.86,851400.0
2014-12-11 15:50:00,12.86,12.89,12.84,12.88,1434800.0,12.86,12.89,12.84,12.88,1434800.0
2014-12-12 09:30:00,12.78,12.88,12.75,12.86,239000.0,12.78,12.88,12.75,12.86,239000.0
2014-12-12 09:40:00,12.87,12.91,12.86,12.9,505700.0,12.87,12.91,12.86,12.9,505700.0
2014-12-12 09:50:00,12.9,12.94,12.88,12.91,415500.0,12.9,12.94,12.88,12.91,415500.0
2014-12-12 10:00:00,12.91,12.96,12.89,12.96,383500.0,12.91,12.96,12.89,12.96,383500.0
2014-12-12 10:10:00,12.96,13.02,12.93,13.01,516700.0,12.96,13.02,12.93,13.01,516700.0
2014-12-12 10:20:00,13.01,13.04,12.97,13.03,377400.0,13.01,13.04,12.97,13.03,377400.0
2014-12-12 10:30:00,13.03,13.07,13.02,13.07,365600.0,13.03,13.07,13.02,13.07,365600.0
2014-12-12 10:40:00,13.07,13.07,13.01,13.03,432600.0,13.07,13.07,13.01,13.03,432600.0
2014-12-12 10:50:00,13.03,13.04,12.99,13.0,326100.0,13.03,13.04,12.99,13.0,326100.0
2014-12-12 11:00:00,13.01,13.01,12.97,13.0,260900.0,13.01,13.01,12.97,13.0,260900.0
2014-12-12 11:10:00,13.0,13.0,12.99,13.0,140000.0,13.0,13.0,12.99,13.0,140000.0
2014-12-12 11:20:00,13.0,13.02,12.97,12.98,323000.0,13.0,13.02,12.97,12.98,323000.0
2014-12-12 11:30:00,12.98,13.01,12.97,13.0,164700.0,12.98,13.01,12.97,13.0,164700.0
2014-12-12 11:40:00,13.0,13.02,13.0,13.01,246300.0,13.0,13.02,13.0,13.01,246300.0
2014-12-12 11:50:00,13.0,13.02,12.98,13.01,411400.0,13.0,13.02,12.98,13.01,411400.0
2014-12-12 12:00:00,13.0,13.02,12.99,13.01,204200.0,13.0,13.02,12.99,13.01,204200.0
2014-12-12 12:10:00,13.02,13.02,13.01,13.02,139700.0,13.02,13.02,13.01,13.02,139700.0
2014-12-12 12:20:00,13.02,13.07,13.01,13.07,598600.0,13.02,13.07,13.01,13.07,598600.0
2014-12-12 12:30:00,13.06,13.06,13.02,13.05,114400.0,13.06,13.06,13.02,13.05,114400.0
2014-12-12 12:40:00,13.04,13.06,13.02,13.06,135800.0,13.04,13.06,13.02,13.06,135800.0
2014-12-12 12:50:00,13.05,13.06,13.02,13.03,30600.0,13.05,13.06,13.02,13.03,30600.0
2014-12-12 13:00:00,13.03,13.08,13.02,13.07,270500.0,13.03,13.08,13.02,13.07,270500.0
2014-12-12 13:10:00,13.08,13.13,13.06,13.13,261700.0,13.08,13.13,13.06,13.13,261700.0
2014-12-12 13:20:00,13.13,13.13,13.06,13.07,220800.0,13.13,13.13,13.06,13.07,220800.0
2014-12-12 13:30:00,13.07,13.08,13.04,13.06,215200.0,13.07,13.08,13.04,13.06,215200.0
2014-12-12 13:40:00,13.05,13.06,13.02,13.04,138100.0,13.05,13.06,13.02,13.04,138100.0
2014-12-12 13:50:00,13.03,13.03,13.01,13.02,89800.0,13.03,13.03,13.01,13.02,89800.0
2014-12-12 14:00:00,13.03,13.03,13.0,13.0,1425700.0,13.03,13.03,13.0,13.0,1425700.0
2014-12-12 14:10:00,13.01,13.01,12.99,13.01,928400.0,13.01,13.01,12.99,13.01,928400.0
2014-12-12 14:20:00,13.01,13.01,12.99,12.99,798300.0,13.01,13.01,12.99,12.99,798300.0
2014-12-12 14:30:00,12.99,13.01,12.99,13.0,463700.0,12.99,13.01,12.99,13.0,463700.0
2014-12-12 14:40:00,13.01,13.02,13.0,13.0,524400.0,13.01,13.02,13.0,13.0,524400.0
2014-12-12 14:50:00,13.01,13.03,12.99,13.02,471800.0,13.01,13.03,12.99,13.02,471800.0
2014-12-12 15:00:00,13.02,13.02,13.01,13.02,91000.0,13.02,13.02,13.01,13.02,91000.0
2014-12-12 15:10:00,13.01,13.03,13.0,13.02,497500.0,13.01,13.03,13.0,13.02,497500.0
2014-12-12 15:20:00,13.02,13.04,13.0,13.04,307200.0,13.02,13.04,13.0,13.04,307200.0
2014-12-12 15:30:00,13.04,13.04,13.01,13.02,947300.0,13.04,13.04,13.01,13.02,947300.0
2014-12-12 15:40:00,13.02,13.02,12.97,13.01,3161500.0,13.02,13.02,12.97,13.01,3161500.0
2014-12-12 15:50:00,13.01,13.02,12.99,13.02,3666700.0,13.01,13.02,12.99,13.02,3666700.0
2014-12-15 09:30:00,13.02,13.03,12.98,12.98,1346700.0,13.02,13.03,12.98,12.98,1346700.0
2014-12-15 09:40:00,12.97,12.99,12.96,12.98,481100.0,12.97,12.99,12.96,12.98,481100.0
2014-12-15 09:50:00,12.99,12.99,12.96,12.97,1211600.0,12.99,12.99,12.96,12.97,1211600.0
2014-12-15 10:00:00,12.97,13.0,12.96,12.97,585900.0,12.97,13.0,12.96,12.97,585900.0
2014-12-15 10:10:00,12.97,12.98,12.92,12.93,309500.0,12.97,12.98,12.92,12.93,309500.0
2014-12-15 10:20:00,12.92,12.93,12.88,12.9,394400.0,12.92,12.93,12.88,12.9,394400.0
2014-12-15 10:30:00,12.9,12.9,12.85,12.85,325200.0,12.9,12.9,12.85,12.85,325200.0
2014-12-15 10:40:00,12.86,12.88,12.85,12.87,160600.0,12.86,12.88,12.85,12.87,160600.0
2014-12-15 10:50:00,12.87,12.92,12.86,12.89,211200.0,12.87,12.92,12.86,12.89,211200.0
2014-12-15 11:00:00,12.89,12.9,12.85,12.9,216000.0,12.89,12.9,12.85,12.9,216000.0
2014-12-15 11:10:00,12.9,12.91,12.84,12.85,309600.0,12.9,12.91,12.84,12.85,309600.0
2014-12-15 11:20:00,12.85,12.86,12.83,12.85,218000.0,12.85,12.86,12.83,12.85,218000.0
2014-12-15 11:30:00,12.85,12.88,12.84,12.85,311800.0,12.85,12.88,12.84,12.85,311800.0
2014-12-15 11:40:00,12.85,12.9,12.84,12.9,394700.0,12.85,12.9,12.84,12.9,394700.0
2014-12-15 11:50:00,12.89,12.9,12.81,12.86,770700.0,12.89,12.9,12.81,12.86,770700.0
2014-12-15 12:00:00,12.85,12.87,12.85,12.85,410000.0,12.85,12.87,12.85,12.85,410000.0
2014-12-15 12:10:00,12.85,12.86,12.8,12.81,279900.0,12.85,12.86,12.8,12.81,279900.0
2014-12-15 12:20:00,12.82,12.86,12.81,12.85,268900.0,12.82,12.86,12.81,12.85,268900.0
2014-12-15 12:30:00,12.85,12.86,12.81,12.86,139100.0,12.85,12.86,12.81,12.86,139100.0
2014-12-15 12:40:00,12.86,12.86,12.82,12.83,139700.0,12.86,12.86,12.82,12.83,139700.0
2014-12-15 12:50:00,12.83,12.88,12.82,12.88,176200.0,12.83,12.88,12.82,12.88,176200.0
2014-12-15 13:00:00,12.88,12.9,12.87,12.88,322600.0,12.88,12.9,12.87,12.88,322600.0
2014-12-15 13:10:00,12.88,12.89,12.83,12.86,124900.0,12.88,12.89,12.83,12.86,124900.0
2014-12-15 13:20:00,12.86,12.88,12.81,12.81,167600.0,12.86,12.88,12.81,12.81,167600.0
2014-12-15 13:30:00,12.8,12.81,12.78,12.79,285200.0,12.8,12.81,12.78,12.79,285200.0
2014-12-15 13:40:00,12.79,12.8,12.78,12.79,235900.0,12.79,12.8,12.78,12.79,235900.0
2014-12-15 13:50:00,12.79,12.79,12.75,12.75,225800.0,12.79,12.79,12.75,12.75,225800.0
2014-12-15 14:00:00,12.76,12.77,12.74,12.75,200300.0,12.76,12.77,12.74,12.75,200300.0
2014-12-15 14:10:00,12.75,12.75,12.71,12.72,162700.0,12.75,12.75,12.71,12.72,162700.0
2014-12-15 14:20:00,12.73,12.79,12.72,12.79,349500.0,12.73,12.79,12.72,12.79,349500.0
2014-12-15 14:30:00,12.79,12.84,12.78,12.81,554400.0,12.79,12.84,12.78,12.81,554400.0
2014-12-15 14:40:00,12.82,12.83,12.74,12.75,385100.0,12.82,12.83,12.74,12.75,385100.0
2014-12-15 14:50:00,12.76,12.76,12.74,12.76,395800.0,12.76,12.76,12.74,12.76,395800.0
2014-12-15 15:00:00,12.76,12.8,12.75,12.8,198300.0,12.76,12.8,12.75,12.8,198300.0
2014-12-15 15:10:00,12.79,12.8,12.78,12.8,308100.0,12.79,12.8,12.78,12.8,308100.0
2014-12-15 15:20:00,12.8,12.8,12.75,12.76,512600.0,12.8,12.8,12.75,12.76,512600.0
2014-12-15 15:30:00,12.75,12.78,12.73,12.78,1314300.0,12.75,12.78,12.73,12.78,1314300.0
2014-12-15 15:40:00,12.78,12.81,12.77,12.81,960400.0,12.78,12.81,12.77,12.81,960400.0
2014-12-15 15:50:00,12.8,12.86,12.8,12.81,2089800.0,12.8,12.86,12.8,12.81,2089800.0
2014-12-16 09:30:00,12.78,12.93,12.74,12.89,970900.0,12.78,12.93,12.74,12.89,970900.0
2014-12-16 09:40:00,12.9,13.04,12.88,13.04,1139900.0,12.9,13.04,12.88,13.04,1139900.0
2014-12-16 09:50:00,13.04,13.11,13.0,13.0,802200.0,13.04,13.11,13.0,13.0,802200.0
2014-12-16 10:00:00,13.0,13.01,12.96,12.97,401000.0,13.0,13.01,12.96,12.97,401000.0
2014-12-16 10:10:00,12.98,12.99,12.9,12.99,373800.0,12.98,12.99,12.9,12.99,373800.0
2014-12-16 10:20:00,12.99,13.01,12.96,13.0,308300.0,12.99,13.01,12.96,13.0,308300.0
2014-12-16 10:30:00,13.01,13.01,12.93,12.96,245000.0,13.01,13.01,12.93,12.96,245000.0
2014-12-16 10:40:00,12.96,13.04,12.94,13.04,289500.0,12.96,13.04,12.94,13.04,289500.0
2014-12-16 10:50:00,13.04,13.1,13.03,13.06,400800.0,13.04,13.1,13.03,13.06,400800.0
2014-12-16 11:00:00,13.07,13.1,13.05,13.05,296700.0,13.07,13.1,13.05,13.05,296700.0
2014-12-16 11:10:00,13.05,13.11,13.04,13.11,287300.0,13.05,13.11,13.04,13.11,287300.0
2014-12-16 11:20:00,13.1,13.22,13.1,13.21,405600.0,13.1,13.22,13.1,13.21,405600.0
2014-12-16 11:30:00,13.2,13.22,13.17,13.19,294800.0,13.2,13.22,13.17,13.19,294800.0
2014-12-16 11:40:00,13.18,13.19,13.12,13.13,368900.0,13.18,13.19,13.12,13.13,368900.0
2014-12-16 11:50:00,13.13,13.16,13.12,13.16,242100.0,13.13,13.16,13.12,13.16,242100.0
2014-12-16 12:00:00,13.16,13.17,13.14,13.14,131400.0,13.16,13.17,13.14,13.14,131400.0
2014-12-16 12:10:00,13.15,13.16,13.12,13.14,176400.0,13.15,13.16,13.12,13.14,176400.0
2014-12-16 12:20:00,13.13,13.14,13.09,13.09,107300.0,13.13,13.14,13.09,13.09,107300.0
2014-12-16 12:30:00,13.09,13.15,13.08,13.15,241100.0,13.09,13.15,13.08,13.15,241100.0
2014-12-16 12:40:00,13.15,13.16,13.1,13.12,183800.0,13.15,13.16,13.1,13.12,183800.0
2014-12-16 12:50:00,13.13,13.14,13.1,13.1,118400.0,13.13,13.14,13.1,13.1,118400.0
2014-12-16 13:00:00,13.1,13.13,13.09,13.09,240600.0,13.1,13.13,13.09,13.09,240600.0
2014-12-16 13:10:00,13.09,13.09,13.03,13.04,269400.0,13.09,13.09,13.03,13.04,269400.0
2014-12-16 13:20:00,13.04,13.07,13.03,13.03,135400.0,13.04,13.07,13.03,13.03,135400.0
2014-12-16 13:30:00,13.03,13.07,13.01,13.05,137800.0,13.03,13.07,13.01,13.05,137800.0
2014-12-16 13:40:00,13.05,13.08,13.01,13.04,149000.0,13.05,13.08,13.01,13.04,149000.0
2014-12-16 13:50:00,13.04,13.08,13.04,13.06,191800.0,13.04,13.08,13.04,13.06,191800.0
2014-12-16 14:00:00,13.06,13.1,13.05,13.1,227400.0,13.06,13.1,13.05,13.1,227400.0
2014-12-16 14:10:00,13.09,13.1,13.07,13.07,209100.0,13.09,13.1,13.07,13.07,209100.0
2014-12-16 14:20:00,13.08,13.09,13.06,13.07,178600.0,13.08,13.09,13.06,13.07,178600.0
2014-12-16 14:30:00,13.07,13.08,13.04,13.08,271000.0,13.07,13.08,13.04,13.08,271000.0
2014-12-16 14:40:00,13.08,13.11,13.07,13.09,203600.0,13.08,13.11,13.07,13.09,203600.0
2014-12-16 14:50:00,13.08,13.1,13.05,13.09,641200.0,13.08,13.1,13.05,13.09,641200.0
2014-12-16 15:00:00,13.09,13.11,13.07,13.1,317800.0,13.09,13.11,13.07,13.1,317800.0
2014-12-16 15:10:00,13.1,13.1,13.06,13.08,738100.0,13.1,13.1,13.06,13.08,738100.0
2014-12-16 15:20:00,13.08,13.08,13.02,13.02,323600.0,13.08,13.08,13.02,13.02,323600.0
2014-12-16 15:30:00,13.03,13.07,13.0,13.01,708200.0,13.03,13.07,13.0,13.01,708200.0
2014-12-16 15:40:00,13.0,13.01,12.94,12.97,984400.0,13.0,13.01,12.94,12.97,984400.0
2014-12-16 15:50:00,12.97,12.99,12.93,12.95,1512000.0,12.97,12.99,12.93,12.95,1512000.0
2014-12-17 09:30:00,12.99,12.99,12.89,12.96,292000.0,12.99,12.99,12.89,12.96,292000.0
2014-12-17 09:40:00,12.96,13.02,12.96,12.97,281400.0,12.96,13.02,12.96,12.97,281400.0
2014-12-17 09:50:00,12.98,13.01,12.97,12.99,113200.0,12.98,13.01,12.97,12.99,113200.0
2014-12-17 10:00:00,13.0,13.01,12.94,12.95,203200.0,13.0,13.01,12.94,12.95,203200.0
2014-12-17 10:10:00,12.95,12.97,12.87,12.89,220900.0,12.95,12.97,12.87,12.89,220900.0
2014-12-17 10:20:00,12.89,12.91,12.86,12.86,276700.0,12.89,12.91,12.86,12.86,276700.0
2014-12-17 10:30:00,12.86,12.88,12.83,12.84,325100.0,12.86,12.88,12.83,12.84,325100.0
2014-12-17 10:40:00,12.84,12.84,12.79,12.79,296800.0,12.84,12.84,12.79,12.79,296800.0
2014-12-17 10:50:00,12.79,12.8,12.74,12.74,256500.0,12.79,12.8,12.74,12.74,256500.0
2014-12-17 11:00:00,12.75,12.81,12.74,12.8,391500.0,12.75,12.81,12.74,12.8,391500.0
2014-12-17 11:10:00,12.81,12.82,12.8,12.82,80500.0,12.81,12.82,12.8,12.82,80500.0
2014-12-17 11:20:00,12.82,12.89,12.82,12.86,370600.0,12.82,12.89,12.82,12.86,370600.0
2014-12-17 11:30:00,12.86,12.91,12.82,12.9,266700.0,12.86,12.91,12.82,12.9,266700.0
2014-12-17 11:40:00,12.89,12.91,12.87,12.9,185800.0,12.89,12.91,12.87,12.9,185800.0
2014-12-17 11:50:00,12.9,12.94,12.88,12.93,167600.0,12.9,12.94,12.88,12.93,167600.0
2014-12-17 12:00:00,12.92,12.94,12.9,12.93,274600.0,12.92,12.94,12.9,12.93,274600.0
2014-12-17 12:10:00,12.93,12.94,12.9,12.9,113400.0,12.93,12.94,12.9,12.9,113400.0
2014-12-17 12:20:00,12.91,12.91,12.84,12.84,459500.0,12.91,12.91,12.84,12.84,459500.0
2014-12-17 12:30:00,12.84,12.87,12.84,12.86,129900.0,12.84,12.87,12.84,12.86,129900.0
2014-12-17 12:40:00,12.86,12.88,12.84,12.88,112800.0,12.86,12.88,12.84,12.88,112800.0
2014-12-17 12:50:00,12.88,12.92,12.87,12.89,227600.0,12.88,12.92,12.87,12.89,227600.0
2014-12-17 13:00:00,12.89,12.91,12.86,12.9,179200.0,12.89,12.91,12.86,12.9,179200.0
2014-12-17 13:10:00,12.9,12.91,12.88,12.9,77600.0,12.9,12.91,12.88,12.9,77600.0
2014-12-17 13:20:00,12.9,12.91,12.88,12.9,108800.0,12.9,12.91,12.88,12.9,108800.0
2014-12-17 13:30:00,12.9,12.91,12.88,12.88,75500.0,12.9,12.91,12.88,12.88,75500.0
2014-12-17 13:40:00,12.89,12.89,12.83,12.84,220300.0,12.89,12.89,12.83,12.84,220300.0
2014-12-17 13:50:00,12.84,12.87,12.82,12.86,237400.0,12.84,12.87,12.82,12.86,237400.0
2014-12-17 14:00:00,12.87,12.97,12.87,12.91,1231100.0,12.87,12.97,12.87,12.91,1231100.0
2014-12-17 14:10:00,12.91,12.98,12.9,12.94,294900.0,12.91,12.98,12.9,12.94,294900.0
2014-12-17 14:20:00,12.94,12.98,12.92,12.96,496700.0,12.94,12.98,12.92,12.96,496700.0
2014-12-17 14:30:00,12.96,12.98,12.92,12.98,684900.0,12.96,12.98,12.92,12.98,684900.0
2014-12-17 14:40:00,12.98,12.98,12.87,12.88,559300.0,12.98,12.98,12.87,12.88,559300.0
2014-12-17 14:50:00,12.88,12.94,12.87,12.87,281200.0,12.88,12.94,12.87,12.87,281200.0
2014-12-17 15:00:00,12.88,12.92,12.84,12.89,336100.0,12.88,12.92,12.84,12.89,336100.0
2014-12-17 15:10:00,12.9,12.95,12.89,12.95,184200.0,12.9,12.95,12.89,12.95,184200.0
2014-12-17 15:20:00,12.95,12.98,12.91,12.96,314400.0,12.95,12.98,12.91,12.96,314400.0
2014-12-17 15:30:00,12.96,12.99,12.94,12.97,359400.0,12.96,12.99,12.94,12.97,359400.0
2014-12-17 15:40:00,12.97,13.04,12.97,13.01,547200.0,12.97,13.04,12.97,13.01,547200.0
2014-12-17 15:50:00,13.01,13.02,12.97,13.01,755200.0,13.01,13.02,12.97,13.01,755200.0
2014-12-18 09:30:00,13.18,13.2,13.09,13.16,317400.0,13.18,13.2,13.09,13.16,317400.0
2014-12-18 09:40:00,13.16,13.19,13.16,13.19,226300.0,13.16,13.19,13.16,13.19,226300.0
2014-12-18 09:50:00,13.19,13.23,13.15,13.22,383900.0,13.19,13.23,13.15,13.22,383900.0
2014-12-18 10:00:00,13.23,13.26,13.19,13.25,471600.0,13.23,13.26,13.19,13.25,471600.0
2014-12-18 10:10:00,13.25,13.28,13.22,13.27,287600.0,13.25,13.28,13.22,13.27,287600.0
2014-12-18 10:20:00,13.26,13.3,13.26,13.26,250700.0,13.26,13.3,13.26,13.26,250700.0
2014-12-18 10:30:00,13.27,13.28,13.24,13.25,394100.0,13.27,13.28,13.24,13.25,394100.0
2014-12-18 10:40:00,13.25,13.25,13.19,13.19,310900.0,13.25,13.25,13.19,13.19,310900.0
2014-12-18 10:50:00,13.2,13.21,13.12,13.12,270700.0,13.2,13.21,13.12,13.12,270700.0
2014-12-18 11:00:00,13.11,13.12,13.06,13.08,166100.0,13.11,13.12,13.06,13.08,166100.0
2014-12-18 11:10:00,13.07,13.12,13.06,13.12,126300.0,13.07,13.12,13.06,13.12,126300.0
2014-12-18 11:20:00,13.12,13.12,13.09,13.09,97800.0,13.12,13.12,13.09,13.09,97800.0
2014-12-18 11:30:00,13.09,13.13,13.09,13.12,107200.0,13.09,13.13,13.09,13.12,107200.0
2014-12-18 11:40:00,13.13,13.18,13.12,13.18,203200.0,13.13,13.18,13.12,13.18,203200.0
2014-12-18 11:50:00,13.18,13.22,13.18,13.19,224300.0,13.18,13.22,13.18,13.19,224300.0
2014-12-18 12:00:00,13.19,13.2,13.16,13.17,85100.0,13.19,13.2,13.16,13.17,85100.0
2014-12-18 12:10:00,13.17,13.19,13.16,13.18,47900.0,13.17,13.19,13.16,13.18,47900.0
2014-12-18 12:20:00,13.19,13.19,13.15,13.15,51300.0,13.19,13.19,13.15,13.15,51300.0
2014-12-18 12:30:00,13.15,13.17,13.15,13.16,40400.0,13.15,13.17,13.15,13.16,40400.0
2014-12-18 12:40:00,13.16,13.2,13.14,13.19,289200.0,13.16,13.2,13.14,13.19,289200.0
2014-12-18 12:50:00,13.19,13.2,13.17,13.2,136000.0,13.19,13.2,13.17,13.2,136000.0
2014-12-18 13:00:00,13.2,13.22,13.17,13.21,247600.0,13.2,13.22,13.17,13.21,247600.0
2014-12-18 13:10:00,13.2,13.23,13.19,13.22,142100.0,13.2,13.23,13.19,13.22,142100.0
2014-12-18 13:20:00,13.23,13.25,13.22,13.22,97100.0,13.23,13.25,13.22,13.22,97100.0
2014-12-18 13:30:00,13.22,13.25,13.2,13.23,324800.0,13.22,13.25,13.2,13.23,324800.0
2014-12-18 13:40:00,13.23,13.24,13.19,13.22,209400.0,13.23,13.24,13.19,13.22,209400.0
2014-12-18 13:50:00,13.22,13.23,13.22,13.22,33200.0,13.22,13.23,13.22,13.22,33200.0
2014-12-18 14:00:00,13.23,13.24,13.19,13.19,141200.0,13.23,13.24,13.19,13.19,141200.0
2014-12-18 14:10:00,13.2,13.22,13.18,13.19,189000.0,13.2,13.22,13.18,13.19,189000.0
2014-12-18 14:20:00,13.19,13.2,13.14,13.14,220000.0,13.19,13.2,13.14,13.14,220000.0
2014-12-18 14:30:00,13.14,13.18,13.14,13.18,253400.0,13.14,13.18,13.14,13.18,253400.0
2014-12-18 14:40:00,13.18,13.18,13.14,13.14,183300.0,13.18,13.18,13.14,13.14,183300.0
2014-12-18 14:50:00,13.15,13.17,13.13,13.17,516800.0,13.15,13.17,13.13,13.17,516800.0
2014-12-18 15:00:00,13.17,13.19,13.16,13.17,235500.0,13.17,13.19,13.16,13.17,235500.0
2014-12-18 15:10:00,13.18,13.19,13.16,13.18,335400.0,13.18,13.19,13.16,13.18,335400.0
2014-12-18 15:20:00,13.18,13.21,13.16,13.21,540500.0,13.18,13.21,13.16,13.21,540500.0
2014-12-18 15:30:00,13.2,13.23,13.18,13.19,920700.0,13.2,13.23,13.18,13.19,920700.0
2014-12-18 15:40:00,13.19,13.24,13.18,13.24,590500.0,13.19,13.24,13.18,13.24,590500.0
2014-12-18 15:50:00,13.24,13.27,13.23,13.27,842800.0,13.24,13.27,13.23,13.27,842800.0
2014-12-19 09:30:00,13.28,13.38,13.28,13.35,2005800.0,13.28,13.38,13.28,13.35,2005800.0
2014-12-19 09:40:00,13.35,13.35,13.26,13.27,488800.0,13.35,13.35,13.26,13.27,488800.0
2014-12-19 09:50:00,13.27,13.29,13.21,13.25,395000.0,13.27,13.29,13.21,13.25,395000.0
2014-12-19 10:00:00,13.25,13.26,13.21,13.25,284300.0,13.25,13.26,13.21,13.25,284300.0
2014-12-19 10:10:00,13.25,13.27,13.24,13.27,200800.0,13.25,13.27,13.24,13.27,200800.0
2014-12-19 10:20:00,13.27,13.27,13.26,13.27,85300.0,13.27,13.27,13.26,13.27,85300.0
2014-12-19 10:30:00,13.27,13.27,13.2,13.22,412700.0,13.27,13.27,13.2,13.22,412700.0
2014-12-19 10:40:00,13.23,13.23,13.18,13.19,298300.0,13.23,13.23,13.18,13.19,298300.0
2014-12-19 10:50:00,13.19,13.22,13.18,13.21,333000.0,13.19,13.22,13.18,13.21,333000.0
2014-12-19 11:00:00,13.22,13.22,13.19,13.2,253000.0,13.22,13.22,13.19,13.2,253000.0
2014-12-19 11:10:00,13.2,13.23,13.19,13.21,313600.0,13.2,13.23,13.19,13.21,313600.0
2014-12-19 11:20:00,13.21,13.21,13.19,13.21,181600.0,13.21,13.21,13.19,13.21,181600.0
2014-12-19 11:30:00,13.21,13.25,13.2,13.21,499900.0,13.21,13.25,13.2,13.21,499900.0
2014-12-19 11:40:00,13.21,13.22,13.19,13.22,183600.0,13.21,13.22,13.19,13.22,183600.0
2014-12-19 11:50:00,13.22,13.25,13.21,13.25,103700.0,13.22,13.25,13.21,13.25,103700.0
2014-12-19 12:00:00,13.25,13.25,13.22,13.24,202300.0,13.25,13.25,13.22,13.24,202300.0
2014-12-19 12:10:00,13.24,13.24,13.21,13.22,261400.0,13.24,13.24,13.21,13.22,261400.0
2014-12-19 12:20:00,13.22,13.23,13.21,13.23,134700.0,13.22,13.23,13.21,13.23,134700.0
2014-12-19 12:30:00,13.23,13.23,13.18,13.18,216300.0,13.23,13.23,13.18,13.18,216300.0
2014-12-19 12:40:00,13.19,13.21,13.18,13.21,287300.0,13.19,13.21,13.18,13.21,287300.0
2014-12-19 12:50:00,13.21,13.24,13.2,13.21,210100.0,13.21,13.24,13.2,13.21,210100.0
2014-12-19 13:00:00,13.21,13.21,13.17,13.2,120200.0,13.21,13.21,13.17,13.2,120200.0
2014-12-19 13:10:00,13.2,13.21,13.19,13.21,81400.0,13.2,13.21,13.19,13.21,81400.0
2014-12-19 13:20:00,13.21,13.22,13.2,13.21,89700.0,13.21,13.22,13.2,13.21,89700.0
2014-12-19 13:30:00,13.22,13.24,13.21,13.21,241500.0,13.22,13.24,13.21,13.21,241500.0
2014-12-19 13:40:00,13.21,13.22,13.21,13.21,47800.0,13.21,13.22,13.21,13.21,47800.0
2014-12-19 13:50:00,13.21,13.22,13.21,13.21,47600.0,13.21,13.22,13.21,13.21,47600.0
2014-12-19 14:00:00,13.21,13.22,13.21,13.21,354500.0,13.21,13.22,13.21,13.21,354500.0
2014-12-19 14:10:00,13.21,13.22,13.2,13.21,223200.0,13.21,13.22,13.2,13.21,223200.0
2014-12-19 14:20:00,13.21,13.24,13.21,13.24,133400.0,13.21,13.24,13.21,13.24,133400.0
2014-12-19 14:30:00,13.24,13.26,13.24,13.24,161200.0,13.24,13.26,13.24,13.24,161200.0
2014-12-19 14:40:00,13.25,13.26,13.24,13.25,192100.0,13.25,13.26,13.24,13.25,192100.0
2014-12-19 14:50:00,13.26,13.26,13.25,13.25,219600.0,13.26,13.26,13.25,13.25,219600.0
2014-12-19 15:00:00,13.26,13.27,13.23,13.25,433900.0,13.26,13.27,13.23,13.25,433900.0
2014-12-19 15:10:00,13.26,13.27,13.23,13.27,247400.0,13.26,13.27,13.23,13.27,247400.0
2014-12-19 15:20:00,13.27,13.27,13.24,13.26,294000.0,13.27,13.27,13.24,13.26,294000.0
2014-12-19 15:30:00,13.25,13.29,13.24,13.28,638700.0,13.25,13.29,13.24,13.28,638700.0
2014-12-19 15:40:00,13.28,13.29,13.19,13.21,1558800.0,13.28,13.29,13.19,13.21,1558800.0
2014-12-19 15:50:00,13.21,13.22,13.15,13.15,2220700.0,13.21,13.22,13.15,13.15,2220700.0
2014-12-22 09:30:00,13.15,13.26,13.13,13.23,411600.0,13.15,13.26,13.13,13.23,411600.0
2014-12-22 09:40:00,13.22,13.24,13.17,13.24,270000.0,13.22,13.24,13.17,13.24,270000.0
2014-12-22 09:50:00,13.23,13.24,13.19,13.21,411100.0,13.23,13.24,13.19,13.21,411100.0
2014-12-22 10:00:00,13.21,13.22,13.17,13.21,329500.0,13.21,13.22,13.17,13.21,329500.0
2014-12-22 10:10:00,13.22,13.22,13.17,13.2,1511000.0,13.22,13.22,13.17,13.2,1511000.0
2014-12-22 10:20:00,13.19,13.2,13.18,13.18,231500.0,13.19,13.2,13.18,13.18,231500.0
2014-12-22 10:30:00,13.18,13.2,13.14,13.15,124800.0,13.18,13.2,13.14,13.15,124800.0
2014-12-22 10:40:00,13.14,13.15,13.1,13.1,98200.0,13.14,13.15,13.1,13.1,98200.0
2014-12-22 10:50:00,13.1,13.13,13.08,13.11,202500.0,13.1,13.13,13.08,13.11,202500.0
2014-12-22 11:00:00,13.11,13.11,13.06,13.08,188500.0,13.11,13.11,13.06,13.08,188500.0
2014-12-22 11:10:00,13.08,13.08,13.03,13.03,270600.0,13.08,13.08,13.03,13.03,270600.0
2014-12-22 11:20:00,13.03,13.03,12.97,13.0,400500.0,13.03,13.03,12.97,13.0,400500.0
2014-12-22 11:30:00,12.99,13.01,12.98,12.99,299300.0,12.99,13.01,12.98,12.99,299300.0
2014-12-22 11:40:00,12.99,13.02,12.96,12.97,361000.0,12.99,13.02,12.96,12.97,361000.0
2014-12-22 11:50:00,12.96,12.98,12.95,12.98,126700.0,12.96,12.98,12.95,12.98,126700.0
2014-12-22 12:00:00,12.98,12.99,12.95,12.98,332100.0,12.98,12.99,12.95,12.98,332100.0
2014-12-22 12:10:00,12.97,13.0,12.95,13.0,163800.0,12.97,13.0,12.95,13.0,163800.0
2014-12-22 12:20:00,13.0,13.01,12.95,12.95,662000.0,13.0,13.01,12.95,12.95,662000.0
2014-12-22 12:30:00,12.96,12.97,12.95,12.97,65700.0,12.96,12.97,12.95,12.97,65700.0
2014-12-22 12:40:00,12.97,13.0,12.96,13.0,77200.0,12.97,13.0,12.96,13.0,77200.0
2014-12-22 12:50:00,13.0,13.0,12.99,12.99,122300.0,13.0,13.0,12.99,12.99,122300.0
2014-12-22 13:00:00,13.0,13.0,12.99,12.99,160100.0,13.0,13.0,12.99,12.99,160100.0
2014-12-22 13:10:00,13.0,13.01,12.99,13.0,289800.0,13.0,13.01,12.99,13.0,289800.0
2014-12-22 13:20:00,12.99,13.0,12.98,13.0,206700.0,12.99,13.0,12.98,13.0,206700.0
2014-12-22 13:30:00,13.0,13.0,12.99,13.0,353300.0,13.0,13.0,12.99,13.0,353300.0
2014-12-22 13:40:00,13.0,13.01,12.98,12.98,258400.0,13.0,13.01,12.98,12.98,258400.0
2014-12-22 13:50:00,12.98,13.0,12.95,12.98,1370500.0,12.98,13.0,12.95,12.98,1370500.0
2014-12-22 14:00:00,12.99,13.0,12.98,13.0,212200.0,12.99,13.0,12.98,13.0,212200.0
2014-12-22 14:10:00,13.0,13.0,12.98,12.99,632500.0,13.0,13.0,12.98,12.99,632500.0
2014-12-22 14:20:00,12.99,13.04,12.99,13.04,392200.0,12.99,13.04,12.99,13.04,392200.0
2014-12-22 14:30:00,13.03,13.06,13.02,13.03,340600.0,13.03,13.06,13.02,13.03,340600.0
2014-12-22 14:40:00,13.03,13.04,13.02,13.04,652400.0,13.03,13.04,13.02,13.04,652400.0
2014-12-22 14:50:00,13.03,13.04,13.02,13.03,128800.0,13.03,13.04,13.02,13.03,128800.0
2014-12-22 15:00:00,13.04,13.05,13.03,13.05,163300.0,13.04,13.05,13.03,13.05,163300.0
2014-12-22 15:10:00,13.04,13.06,13.03,13.03,478300.0,13.04,13.06,13.03,13.03,478300.0
2014-12-22 15:20:00,13.04,13.06,13.03,13.06,171300.0,13.04,13.06,13.03,13.06,171300.0
2014-12-22 15:30:00,13.05,13.06,13.05,13.05,289100.0,13.05,13.06,13.05,13.05,289100.0
2014-12-22 15:40:00,13.06,13.08,13.05,13.07,752500.0,13.06,13.08,13.05,13.07,752500.0
2014-12-22 15:50:00,13.07,13.1,13.05,13.1,1340600.0,13.07,13.1,13.05,13.1,1340600.0
2014-12-23 09:30:00,13.19,13.19,13.08,13.12,365700.0,13.19,13.19,13.08,13.12,365700.0
2014-12-23 09:40:00,13.12,13.12,13.08,13.09,296300.0,13.12,13.12,13.08,13.09,296300.0
2014-12-23 09:50:00,13.1,13.12,13.05,13.11,219200.0,13.1,13.12,13.05,13.11,219200.0
2014-12-23 10:00:00,13.11,13.13,13.1,13.13,155700.0,13.11,13.13,13.1,13.13,155700.0
2014-12-23 10:10:00,13.13,13.13,13.08,13.08,124100.0,13.13,13.13,13.08,13.08,124100.0
2014-12-23 10:20:00,13.08,13.09,13.05,13.05,89200.0,13.08,13.09,13.05,13.05,89200.0
2014-12-23 10:30:00,13.05,13.06,13.01,13.01,209900.0,13.05,13.06,13.01,13.01,209900.0
2014-12-23 10:40:00,13.01,13.05,13.01,13.05,209900.0,13.01,13.05,13.01,13.05,209900.0
2014-12-23 10:50:00,13.05,13.1,13.04,13.1,72800.0,13.05,13.1,13.04,13.1,72800.0
2014-12-23 11:00:00,13.1,13.12,13.09,13.1,361700.0,13.1,13.12,13.09,13.1,361700.0
2014-12-23 11:10:00,13.11,13.13,13.09,13.12,122500.0,13.11,13.13,13.09,13.12,122500.0
2014-12-23 11:20:00,13.12,13.13,13.1,13.11,103300.0,13.12,13.13,13.1,13.11,103300.0
2014-12-23 11:30:00,13.11,13.11,13.06,13.07,125400.0,13.11,13.11,13.06,13.07,125400.0
2014-12-23 11:40:00,13.07,13.07,13.02,13.02,160100.0,13.07,13.07,13.02,13.02,160100.0
2014-12-23 11:50:00,13.02,13.03,12.97,12.99,263700.0,13.02,13.03,12.97,12.99,263700.0
2014-12-23 12:00:00,12.99,12.99,12.93,12.97,281900.0,12.99,12.99,12.93,12.97,281900.0
2014-12-23 12:10:00,12.97,13.0,12.96,13.0,38000.0,12.97,13.0,12.96,13.0,38000.0
2014-12-23 12:20:00,13.0,13.03,12.99,13.03,69700.0,13.0,13.03,12.99,13.03,69700.0
2014-12-23 12:30:00,13.03,13.04,13.0,13.03,493700.0,13.03,13.04,13.0,13.03,493700.0
2014-12-23 12:40:00,13.04,13.07,13.04,13.07,263400.0,13.04,13.07,13.04,13.07,263400.0
2014-12-23 12:50:00,13.07,13.07,13.06,13.06,44000.0,13.07,13.07,13.06,13.06,44000.0
2014-12-23 13:00:00,13.07,13.07,13.02,13.04,99500.0,13.07,13.07,13.02,13.04,99500.0
2014-12-23 13:10:00,13.04,13.06,13.03,13.05,62800.0,13.04,13.06,13.03,13.05,62800.0
2014-12-23 13:20:00,13.05,13.05,13.03,13.03,256800.0,13.05,13.05,13.03,13.03,256800.0
2014-12-23 13:30:00,13.03,13.04,12.98,12.99,137900.0,13.03,13.04,12.98,12.99,137900.0
2014-12-23 13:40:00,12.99,13.01,12.99,13.01,83100.0,12.99,13.01,12.99,13.01,83100.0
2014-12-23 13:50:00,13.01,13.01,13.0,13.0,49600.0,13.01,13.01,13.0,13.0,49600.0
2014-12-23 14:00:00,13.0,13.01,12.99,13.0,64200.0,13.0,13.01,12.99,13.0,64200.0
2014-12-23 14:10:00,12.99,13.0,12.98,13.0,166900.0,12.99,13.0,12.98,13.0,166900.0
2014-12-23 14:20:00,13.0,13.03,12.99,13.02,1514400.0,13.0,13.03,12.99,13.02,1514400.0
2014-12-23 14:30:00,13.02,13.05,13.01,13.05,142400.0,13.02,13.05,13.01,13.05,142400.0
2014-12-23 14:40:00,13.05,13.09,13.05,13.07,400200.0,13.05,13.09,13.05,13.07,400200.0
2014-12-23 14:50:00,13.07,13.08,13.05,13.05,157100.0,13.07,13.08,13.05,13.05,157100.0
2014-12-23 15:00:00,13.04,13.07,13.02,13.03,506000.0,13.04,13.07,13.02,13.03,506000.0
2014-12-23 15:10:00,13.03,13.07,13.03,13.05,156000.0,13.03,13.07,13.03,13.05,156000.0
2014-12-23 15:20:00,13.05,13.06,13.04,13.04,203800.0,13.05,13.06,13.04,13.04,203800.0
2014-12-23 15:30:00,13.04,13.05,13.04,13.04,114900.0,13.04,13.05,13.04,13.04,114900.0
2014-12-23 15:40:00,13.04,13.05,13.03,13.04,357900.0,13.04,13.05,13.03,13.04,357900.0
2014-12-23 15:50:00,13.04,13.07,13.04,13.06,927000.0,13.04,13.07,13.04,13.06,927000.0
2014-12-24 09:30:00,13.08,13.15,13.07,13.13,136300.0,13.08,13.15,13.07,13.13,136300.0
2014-12-24 09:40:00,13.14,13.19,13.13,13.19,89800.0,13.14,13.19,13.13,13.19,89800.0
2014-12-24 09:50:00,13.19,13.2,13.18,13.19,54400.0,13.19,13.2,13.18,13.19,54400.0
2014-12-24 10:00:00,13.2,13.2,13.17,13.19,93900.0,13.2,13.2,13.17,13.19,93900.0
2014-12-24 10:10:00,13.19,13.2,13.17,13.19,95000.0,13.19,13.2,13.17,13.19,95000.0
2014-12-24 10:20:00,13.18,13.19,13.17,13.17,34700.0,13.18,13.19,13.17,13.17,34700.0
2014-12-24 10:30:00,13.17,13.18,13.16,13.16,19700.0,13.17,13.18,13.16,13.16,19700.0
2014-12-24 10:40:00,13.16,13.18,13.16,13.17,48900.0,13.16,13.18,13.16,13.17,48900.0
2014-12-24 10:50:00,13.17,13.18,13.16,13.18,17100.0,13.17,13.18,13.16,13.18,17100.0
2014-12-24 11:00:00,13.17,13.19,13.17,13.18,15800.0,13.17,13.19,13.17,13.18,15800.0
2014-12-24 11:10:00,13.18,13.2,13.17,13.2,143700.0,13.18,13.2,13.17,13.2,143700.0
2014-12-24 11:20:00,13.2,13.22,13.2,13.21,24300.0,13.2,13.22,13.2,13.21,24300.0
2014-12-24 11:30:00,13.22,13.23,13.19,13.19,77000.0,13.22,13.23,13.19,13.19,77000.0
2014-12-24 11:40:00,13.2,13.2,13.18,13.19,49800.0,13.2,13.2,13.18,13.19,49800.0
2014-12-24 11:50:00,13.19,13.19,13.18,13.18,30200.0,13.19,13.19,13.18,13.18,30200.0
2014-12-24 12:00:00,13.18,13.2,13.18,13.19,145200.0,13.18,13.2,13.18,13.19,145200.0
2014-12-24 12:10:00,13.19,13.2,13.18,13.19,70100.0,13.19,13.2,13.18,13.19,70100.0
2014-12-24 12:20:00,13.19,13.19,13.18,13.19,17800.0,13.19,13.19,13.18,13.19,17800.0
2014-12-24 12:30:00,13.19,13.19,13.17,13.17,44700.0,13.19,13.19,13.17,13.17,44700.0
2014-12-24 12:40:00,13.17,13.18,13.16,13.17,91400.0,13.17,13.18,13.16,13.17,91400.0
2014-12-24 12:50:00,13.17,13.17,13.13,13.13,233100.0,13.17,13.17,13.13,13.13,233100.0
2014-12-26 09:30:00,13.14,13.16,13.08,13.12,112800.0,13.14,13.16,13.08,13.12,112800.0
2014-12-26 09:40:00,13.11,13.11,13.08,13.09,91900.0,13.11,13.11,13.08,13.09,91900.0
2014-12-26 09:50:00,13.1,13.11,13.06,13.08,150600.0,13.1,13.11,13.06,13.08,150600.0
2014-12-26 10:00:00,13.09,13.1,13.08,13.09,47200.0,13.09,13.1,13.08,13.09,47200.0
2014-12-26 10:10:00,13.09,13.1,13.08,13.09,17600.0,13.09,13.1,13.08,13.09,17600.0
2014-12-26 10:20:00,13.08,13.11,13.08,13.1,266800.0,13.08,13.11,13.08,13.1,266800.0
2014-12-26 10:30:00,13.11,13.11,13.09,13.11,192200.0,13.11,13.11,13.09,13.11,192200.0
2014-12-26 10:40:00,13.11,13.15,13.09,13.15,104100.0,13.11,13.15,13.09,13.15,104100.0
2014-12-26 10:50:00,13.14,13.15,13.14,13.15,48100.0,13.14,13.15,13.14,13.15,48100.0
2014-12-26 11:00:00,13.15,13.17,13.14,13.17,27800.0,13.15,13.17,13.14,13.17,27800.0
2014-12-26 11:10:00,13.17,13.17,13.15,13.16,34300.0,13.17,13.17,13.15,13.16,34300.0
2014-12-26 11:20:00,13.15,13.16,13.15,13.15,3900.0,13.15,13.16,13.15,13.15,3900.0
2014-12-26 11:30:00,13.15,13.17,13.15,13.17,23100.0,13.15,13.17,13.15,13.17,23100.0
2014-12-26 11:40:00,13.17,13.18,13.16,13.18,45300.0,13.17,13.18,13.16,13.18,45300.0
2014-12-26 11:50:00,13.17,13.18,13.17,13.18,35100.0,13.17,13.18,13.17,13.18,35100.0
2014-12-26 12:00:00,13.18,13.18,13.17,13.18,15600.0,13.18,13.18,13.17,13.18,15600.0
2014-12-26 12:10:00,13.18,13.19,13.17,13.19,59100.0,13.18,13.19,13.17,13.19,59100.0
2014-12-26 12:20:00,13.19,13.19,13.18,13.19,15700.0,13.19,13.19,13.18,13.19,15700.0
2014-12-26 12:30:00,13.19,13.19,13.17,13.18,23700.0,13.19,13.19,13.17,13.18,23700.0
2014-12-26 12:40:00,13.18,13.18,13.17,13.18,16500.0,13.18,13.18,13.17,13.18,16500.0
2014-12-26 12:50:00,13.18,13.19,13.17,13.19,33700.0,13.18,13.19,13.17,13.19,33700.0
2014-12-26 13:00:00,13.19,13.19,13.17,13.17,43200.0,13.19,13.19,13.17,13.17,43200.0
2014-12-26 13:10:00,13.18,13.18,13.17,13.18,18200.0,13.18,13.18,13.17,13.18,18200.0
2014-12-26 13:20:00,13.18,13.18,13.17,13.17,16700.0,13.18,13.18,13.17,13.17,16700.0
2014-12-26 13:30:00,13.18,13.18,13.17,13.17,14000.0,13.18,13.18,13.17,13.17,14000.0
2014-12-26 13:40:00,13.18,13.18,13.17,13.17,28000.0,13.18,13.18,13.17,13.17,28000.0
2014-12-26 13:50:00,13.17,13.19,13.17,13.18,56800.0,13.17,13.19,13.17,13.18,56800.0
2014-12-26 14:00:00,13.19,13.2,13.18,13.18,96500.0,13.19,13.2,13.18,13.18,96500.0
2014-12-26 14:10:00,13.19,13.19,13.18,13.19,14800.0,13.19,13.19,13.18,13.19,14800.0
2014-12-26 14:20:00,13.19,13.19,13.18,13.19,20600.0,13.19,13.19,13.18,13.19,20600.0
2014-12-26 14:30:00,13.19,13.21,13.18,13.2,108000.0,13.19,13.21,13.18,13.2,108000.0
2014-12-26 14:40:00,13.2,13.2,13.18,13.2,42100.0,13.2,13.2,13.18,13.2,42100.0
2014-12-26 14:50:00,13.19,13.2,13.17,13.17,199400.0,13.19,13.2,13.17,13.17,199400.0
2014-12-26 15:00:00,13.18,13.18,13.16,13.17,18900.0,13.18,13.18,13.16,13.17,18900.0
2014-12-26 15:10:00,13.16,13.18,13.16,13.18,83500.0,13.16,13.18,13.16,13.18,83500.0
2014-12-26 15:20:00,13.18,13.18,13.17,13.18,42800.0,13.18,13.18,13.17,13.18,42800.0
2014-12-26 15:30:00,13.17,13.2,13.17,13.2,417600.0,13.17,13.2,13.17,13.2,417600.0
2014-12-26 15:40:00,13.2,13.21,13.19,13.2,147400.0,13.2,13.21,13.19,13.2,147400.0
2014-12-26 15:50:00,13.2,13.2,13.17,13.17,604000.0,13.2,13.2,13.17,13.17,604000.0
2014-12-29 09:30:00,13.11,13.2,13.03,13.18,257300.0,13.11,13.2,13.03,13.18,257300.0
2014-12-29 09:40:00,13.18,13.2,13.16,13.16,74100.0,13.18,13.2,13.16,13.16,74100.0
2014-12-29 09:50:00,13.17,13.17,13.15,13.16,35100.0,13.17,13.17,13.15,13.16,35100.0
2014-12-29 10:00:00,13.15,13.16,13.12,13.16,129900.0,13.15,13.16,13.12,13.16,129900.0
2014-12-29 10:10:00,13.16,13.17,13.15,13.16,35800.0,13.16,13.17,13.15,13.16,35800.0
2014-12-29 10:20:00,13.17,13.17,13.16,13.17,26300.0,13.17,13.17,13.16,13.17,26300.0
2014-12-29 10:30:00,13.17,13.18,13.16,13.18,78900.0,13.17,13.18,13.16,13.18,78900.0
2014-12-29 10:40:00,13.18,13.18,13.17,13.17,26300.0,13.18,13.18,13.17,13.17,26300.0
2014-12-29 10:50:00,13.18,13.18,13.17,13.17,28700.0,13.18,13.18,13.17,13.17,28700.0
2014-12-29 11:00:00,13.17,13.18,13.17,13.17,22400.0,13.17,13.18,13.17,13.17,22400.0
2014-12-29 11:10:00,13.18,13.18,13.17,13.18,17300.0,13.18,13.18,13.17,13.18,17300.0
2014-12-29 11:20:00,13.18,13.18,13.17,13.18,17000.0,13.18,13.18,13.17,13.18,17000.0
2014-12-29 11:30:00,13.18,13.18,13.17,13.17,24000.0,13.18,13.18,13.17,13.17,24000.0
2014-12-29 11:40:00,13.18,13.18,13.17,13.18,29200.0,13.18,13.18,13.17,13.18,29200.0
2014-12-29 11:50:00,13.17,13.19,13.17,13.19,65100.0,13.17,13.19,13.17,13.19,65100.0
2014-12-29 12:00:00,13.19,13.21,13.18,13.21,29900.0,13.19,13.21,13.18,13.21,29900.0
2014-12-29 12:10:00,13.21,13.21,13.2,13.21,26300.0,13.21,13.21,13.2,13.21,26300.0
2014-12-29 12:20:00,13.21,13.21,13.2,13.21,18100.0,13.21,13.21,13.2,13.21,18100.0
2014-12-29 12:30:00,13.21,13.21,13.2,13.21,17200.0,13.21,13.21,13.2,13.21,17200.0
2014-12-29 12:40:00,13.21,13.21,13.2,13.21,16100.0,13.21,13.21,13.2,13.21,16100.0
2014-12-29 12:50:00,13.21,13.22,13.2,13.21,64100.0,13.21,13.22,13.2,13.21,64100.0
2014-12-29 13:00:00,13.21,13.21,13.2,13.21,20400.0,13.21,13.21,13.2,13.21,20400.0
2014-12-29 13:10:00,13.21,13.21,13.2,13.21,15600.0,13.21,13.21,13.2,13.21,15600.0
2014-12-29 13:20:00,13.21,13.21,13.2,13.21,15300.0,13.21,13.21,13.2,13.21,15300.0
2014-12-29 13:30:00,13.2,13.21,13.2,13.21,39300.0,13.2,13.21,13.2,13.21,39300.0
2014-12-29 13:40:00,13.2,13.21,13.2,13.2,10200.0,13.2,13.21,13.2,13.2,10200.0
2014-12-29 13:50:00,13.2,13.21,13.2,13.21,15500.0,13.2,13.21,13.2,13.21,15500.0
2014-12-29 14:00:00,13.21,13.21,13.19,13.2,134100.0,13.21,13.21,13.19,13.2,134100.0
2014-12-29 14:10:00,13.2,13.22,13.19,13.21,276800.0,13.2,13.22,13.19,13.21,276800.0
2014-12-29 14:20:00,13.21,13.24,13.18,13.21,596400.0,13.21,13.24,13.18,13.21,596400.0
2014-12-29 14:30:00,13.21,13.22,13.2,13.21,78100.0,13.21,13.22,13.2,13.21,78100.0
2014-12-29 14:40:00,13.21,13.23,13.21,13.23,34000.0,13.21,13.23,13.21,13.23,34000.0
2014-12-29 14:50:00,13.23,13.23,13.22,13.23,15600.0,13.23,13.23,13.22,13.23,15600.0
2014-12-29 15:00:00,13.23,13.23,13.22,13.23,15100.0,13.23,13.23,13.22,13.23,15100.0
2014-12-29 15:10:00,13.23,13.23,13.22,13.23,23200.0,13.23,13.23,13.22,13.23,23200.0
2014-12-29 15:20:00,13.23,13.23,13.22,13.23,37300.0,13.23,13.23,13.22,13.23,37300.0
2014-12-29 15:30:00,13.23,13.23,13.22,13.23,59000.0,13.23,13.23,13.22,13.23,59000.0
2014-12-29 15:40:00,13.22,13.23,13.22,13.23,95100.0,13.22,13.23,13.22,13.23,95100.0
2014-12-29 15:50:00,13.23,13.23,13.22,13.22,341000.0,13.23,13.23,13.22,13.22,341000.0
2014-12-30 09:30:00,13.23,13.23,13.16,13.21,183100.0,13.23,13.23,13.16,13.21,183100.0
2014-12-30 09:40:00,13.21,13.22,13.15,13.15,104200.0,13.21,13.22,13.15,13.15,104200.0
2014-12-30 09:50:00,13.15,13.18,13.15,13.16,282500.0,13.15,13.18,13.15,13.16,282500.0
2014-12-30 10:00:00,13.16,13.18,13.14,13.17,78200.0,13.16,13.18,13.14,13.17,78200.0
2014-12-30 10:10:00,13.18,13.2,13.17,13.2,30400.0,13.18,13.2,13.17,13.2,30400.0
2014-12-30 10:20:00,13.2,13.23,13.19,13.23,62800.0,13.2,13.23,13.19,13.23,62800.0
2014-12-30 10:30:00,13.22,13.23,13.22,13.23,21900.0,13.22,13.23,13.22,13.23,21900.0
2014-12-30 10:40:00,13.22,13.23,13.21,13.21,58800.0,13.22,13.23,13.21,13.21,58800.0
2014-12-30 10:50:00,13.21,13.28,13.21,13.28,120900.0,13.21,13.28,13.21,13.28,120900.0
2014-12-30 11:00:00,13.28,13.28,13.26,13.27,66000.0,13.28,13.28,13.26,13.27,66000.0
2014-12-30 11:10:00,13.27,13.29,13.26,13.29,110500.0,13.27,13.29,13.26,13.29,110500.0
2014-12-30 11:20:00,13.29,13.29,13.28,13.29,27500.0,13.29,13.29,13.28,13.29,27500.0
2014-12-30 11:30:00,13.29,13.29,13.26,13.27,98400.0,13.29,13.29,13.26,13.27,98400.0
2014-12-30 11:40:00,13.27,13.27,13.26,13.26,19100.0,13.27,13.27,13.26,13.26,19100.0
2014-12-30 11:50:00,13.26,13.27,13.26,13.27,20000.0,13.26,13.27,13.26,13.27,20000.0
2014-12-30 12:00:00,13.27,13.28,13.24,13.28,363600.0,13.27,13.28,13.24,13.28,363600.0
2014-12-30 12:10:00,13.28,13.28,13.27,13.27,13200.0,13.28,13.28,13.27,13.27,13200.0
2014-12-30 12:20:00,13.28,13.28,13.27,13.28,15700.0,13.28,13.28,13.27,13.28,15700.0
2014-12-30 12:30:00,13.27,13.28,13.26,13.27,86100.0,13.27,13.28,13.26,13.27,86100.0
2014-12-30 12:40:00,13.28,13.28,13.26,13.26,49900.0,13.28,13.28,13.26,13.26,49900.0
2014-12-30 12:50:00,13.27,13.27,13.26,13.26,8500.0,13.27,13.27,13.26,13.26,8500.0
2014-12-30 13:00:00,13.27,13.27,13.24,13.24,125400.0,13.27,13.27,13.24,13.24,125400.0
2014-12-30 13:10:00,13.25,13.28,13.24,13.27,157900.0,13.25,13.28,13.24,13.27,157900.0
2014-12-30 13:20:00,13.26,13.29,13.26,13.29,144200.0,13.26,13.29,13.26,13.29,144200.0
2014-12-30 13:30:00,13.29,13.29,13.28,13.29,26100.0,13.29,13.29,13.28,13.29,26100.0
2014-12-30 13:40:00,13.29,13.29,13.28,13.29,72600.0,13.29,13.29,13.28,13.29,72600.0
2014-12-30 13:50:00,13.29,13.3,13.28,13.3,66400.0,13.29,13.3,13.28,13.3,66400.0
2014-12-30 14:00:00,13.29,13.3,13.29,13.3,29200.0,13.29,13.3,13.29,13.3,29200.0
2014-12-30 14:10:00,13.3,13.31,13.29,13.31,113200.0,13.3,13.31,13.29,13.31,113200.0
2014-12-30 14:20:00,13.31,13.31,13.3,13.31,65600.0,13.31,13.31,13.3,13.31,65600.0
2014-12-30 14:30:00,13.31,13.33,13.3,13.33,104200.0,13.31,13.33,13.3,13.33,104200.0
2014-12-30 14:40:00,13.33,13.33,13.32,13.33,46600.0,13.33,13.33,13.32,13.33,46600.0
2014-12-30 14:50:00,13.33,13.39,13.32,13.36,529500.0,13.33,13.39,13.32,13.36,529500.0
2014-12-30 15:00:00,13.37,13.37,13.36,13.36,58200.0,13.37,13.37,13.36,13.36,58200.0
2014-12-30 15:10:00,13.37,13.37,13.35,13.35,116600.0,13.37,13.37,13.35,13.35,116600.0
2014-12-30 15:20:00,13.35,13.36,13.33,13.33,192400.0,13.35,13.36,13.33,13.33,192400.0
2014-12-30 15:30:00,13.33,13.38,13.33,13.38,436100.0,13.33,13.38,13.33,13.38,436100.0
2014-12-30 15:40:00,13.38,13.38,13.36,13.37,799200.0,13.38,13.38,13.36,13.37,799200.0
2014-12-30 15:50:00,13.38,13.38,13.35,13.36,983300.0,13.38,13.38,13.35,13.36,983300.0
2014-12-31 09:30:00,13.37,13.4,13.12,13.33,537500.0,13.37,13.4,13.12,13.33,537500.0
2014-12-31 09:40:00,13.33,13.35,13.33,13.34,46600.0,13.33,13.35,13.33,13.34,46600.0
2014-12-31 09:50:00,13.34,13.37,13.31,13.36,165000.0,13.34,13.37,13.31,13.36,165000.0
2014-12-31 10:00:00,13.36,13.38,13.35,13.38,244200.0,13.36,13.38,13.35,13.38,244200.0
2014-12-31 10:10:00,13.38,13.41,13.37,13.4,108800.0,13.38,13.41,13.37,13.4,108800.0
2014-12-31 10:20:00,13.4,13.41,13.38,13.38,71000.0,13.4,13.41,13.38,13.38,71000.0
2014-12-31 10:30:00,13.38,13.39,13.38,13.38,15700.0,13.38,13.39,13.38,13.38,15700.0
2014-12-31 10:40:00,13.38,13.39,13.35,13.36,64300.0,13.38,13.39,13.35,13.36,64300.0
2014-12-31 10:50:00,13.36,13.36,13.35,13.35,127200.0,13.36,13.36,13.35,13.35,127200.0
2014-12-31 11:00:00,13.35,13.37,13.35,13.36,105100.0,13.35,13.37,13.35,13.36,105100.0
2014-12-31 11:10:00,13.36,13.38,13.36,13.38,118500.0,13.36,13.38,13.36,13.38,118500.0
2014-12-31 11:20:00,13.37,13.39,13.37,13.38,49800.0,13.37,13.39,13.37,13.38,49800.0
2014-12-31 11:30:00,13.38,13.39,13.35,13.35,102100.0,13.38,13.39,13.35,13.35,102100.0
2014-12-31 11:40:00,13.35,13.36,13.35,13.35,48800.0,13.35,13.36,13.35,13.35,48800.0
2014-12-31 11:50:00,13.35,13.38,13.35,13.38,89700.0,13.35,13.38,13.35,13.38,89700.0
2014-12-31 12:00:00,13.38,13.38,13.35,13.35,54400.0,13.38,13.38,13.35,13.35,54400.0
2014-12-31 12:10:00,13.35,13.36,13.35,13.35,11200.0,13.35,13.36,13.35,13.35,11200.0
2014-12-31 12:20:00,13.36,13.37,13.34,13.37,331900.0,13.36,13.37,13.34,13.37,331900.0
2014-12-31 12:30:00,13.37,13.38,13.36,13.37,70100.0,13.37,13.38,13.36,13.37,70100.0
2014-12-31 12:40:00,13.37,13.37,13.35,13.36,39100.0,13.37,13.37,13.35,13.36,39100.0
2014-12-31 12:50:00,13.36,13.36,13.34,13.35,74800.0,13.36,13.36,13.34,13.35,74800.0
2014-12-31 13:00:00,13.35,13.37,13.34,13.35,214600.0,13.35,13.37,13.34,13.35,214600.0
2014-12-31 13:10:00,13.35,13.36,13.34,13.36,197500.0,13.35,13.36,13.34,13.36,197500.0
2014-12-31 13:20:00,13.36,13.36,13.35,13.36,48100.0,13.36,13.36,13.35,13.36,48100.0
2014-12-31 13:30:00,13.36,13.37,13.35,13.35,130400.0,13.36,13.37,13.35,13.35,130400.0
2014-12-31 13:40:00,13.35,13.37,13.35,13.36,76100.0,13.35,13.37,13.35,13.36,76100.0
2014-12-31 13:50:00,13.36,13.36,13.32,13.33,90700.0,13.36,13.36,13.32,13.33,90700.0
2014-12-31 14:00:00,13.33,13.33,13.29,13.31,165100.0,13.33,13.33,13.29,13.31,165100.0
2014-12-31 14:10:00,13.31,13.33,13.29,13.32,197600.0,13.31,13.33,13.29,13.32,197600.0
2014-12-31 14:20:00,13.32,13.33,13.3,13.31,187800.0,13.32,13.33,13.3,13.31,187800.0
2014-12-31 14:30:00,13.32,13.32,13.29,13.3,257200.0,13.32,13.32,13.29,13.3,257200.0
2014-12-31 14:40:00,13.29,13.31,13.28,13.3,251700.0,13.29,13.31,13.28,13.3,251700.0
2014-12-31 14:50:00,13.29,13.3,13.27,13.28,85700.0,13.29,13.3,13.27,13.28,85700.0
2014-12-31 15:00:00,13.28,13.28,13.26,13.26,95400.0,13.28,13.28,13.26,13.26,95400.0
2014-12-31 15:10:00,13.27,13.31,13.26,13.3,177400.0,13.27,13.31,13.26,13.3,177400.0
2014-12-31 15:20:00,13.31,13.31,13.27,13.27,119500.0,13.31,13.31,13.27,13.27,119500.0
2014-12-31 15:30:00,13.27,13.29,13.26,13.26,223100.0,13.27,13.29,13.26,13.26,223100.0
2014-12-31 15:40:00,13.27,13.27,13.23,13.23,653700.0,13.27,13.27,13.23,13.23,653700.0
2014-12-31 15:50:00,13.23,13.25,13.22,13.25,1341900.0,13.23,13.25,13.22,13.25,1341900.0
2015-01-02 09:30:00,13.29,13.33,13.21,13.33,197000.0,13.29,13.33,13.21,13.33,197000.0
2015-01-02 09:40:00,13.32,13.33,13.27,13.3,588400.0,13.32,13.33,13.27,13.3,588400.0
2015-01-02 09:50:00,13.29,13.3,13.25,13.25,102300.0,13.29,13.3,13.25,13.25,102300.0
2015-01-02 10:00:00,13.25,13.31,13.22,13.27,356200.0,13.25,13.31,13.22,13.27,356200.0
2015-01-02 10:10:00,13.27,13.31,13.26,13.29,255000.0,13.27,13.31,13.26,13.29,255000.0
2015-01-02 10:20:00,13.29,13.3,13.27,13.29,205500.0,13.29,13.3,13.27,13.29,205500.0
2015-01-02 10:30:00,13.29,13.31,13.28,13.29,363800.0,13.29,13.31,13.28,13.29,363800.0
2015-01-02 10:40:00,13.29,13.3,13.25,13.26,256400.0,13.29,13.3,13.25,13.26,256400.0
2015-01-02 10:50:00,13.26,13.27,13.23,13.26,563000.0,13.26,13.27,13.23,13.26,563000.0
2015-01-02 11:00:00,13.26,13.26,13.23,13.24,255500.0,13.26,13.26,13.23,13.24,255500.0
2015-01-02 11:10:00,13.25,13.25,13.21,13.21,163900.0,13.25,13.25,13.21,13.21,163900.0
2015-01-02 11:20:00,13.21,13.23,13.19,13.22,169000.0,13.21,13.23,13.19,13.22,169000.0
2015-01-02 11:30:00,13.22,13.22,13.19,13.21,191600.0,13.22,13.22,13.19,13.21,191600.0
2015-01-02 11:40:00,13.2,13.22,13.2,13.22,130800.0,13.2,13.22,13.2,13.22,130800.0
2015-01-02 11:50:00,13.21,13.23,13.19,13.21,348000.0,13.21,13.23,13.19,13.21,348000.0
2015-01-02 12:00:00,13.21,13.23,13.19,13.19,328500.0,13.21,13.23,13.19,13.19,328500.0
2015-01-02 12:10:00,13.19,13.23,13.19,13.21,356900.0,13.19,13.23,13.19,13.21,356900.0
2015-01-02 12:20:00,13.21,13.22,13.18,13.18,192000.0,13.21,13.22,13.18,13.18,192000.0
2015-01-02 12:30:00,13.19,13.2,13.18,13.2,64500.0,13.19,13.2,13.18,13.2,64500.0
2015-01-02 12:40:00,13.2,13.2,13.17,13.18,89500.0,13.2,13.2,13.17,13.18,89500.0
2015-01-02 12:50:00,13.17,13.18,13.16,13.17,149300.0,13.17,13.18,13.16,13.17,149300.0
2015-01-02 13:00:00,13.17,13.17,13.16,13.17,19400.0,13.17,13.17,13.16,13.17,19400.0
2015-01-02 13:10:00,13.17,13.18,13.16,13.18,263700.0,13.17,13.18,13.16,13.18,263700.0
2015-01-02 13:20:00,13.18,13.2,13.15,13.17,373200.0,13.18,13.2,13.15,13.17,373200.0
2015-01-02 13:30:00,13.16,13.17,13.15,13.16,97300.0,13.16,13.17,13.15,13.16,97300.0
2015-01-02 13:40:00,13.16,13.17,13.15,13.15,172200.0,13.16,13.17,13.15,13.15,172200.0
2015-01-02 13:50:00,13.16,13.18,13.15,13.15,277100.0,13.16,13.18,13.15,13.15,277100.0
2015-01-02 14:00:00,13.15,13.18,13.14,13.17,500900.0,13.15,13.18,13.14,13.17,500900.0
2015-01-02 14:10:00,13.17,13.19,13.15,13.15,321000.0,13.17,13.19,13.15,13.15,321000.0
2015-01-02 14:20:00,13.15,13.2,13.15,13.18,145300.0,13.15,13.2,13.15,13.18,145300.0
2015-01-02 14:30:00,13.18,13.2,13.17,13.19,107000.0,13.18,13.2,13.17,13.19,107000.0
2015-01-02 14:40:00,13.19,13.2,13.18,13.19,50800.0,13.19,13.2,13.18,13.19,50800.0
2015-01-02 14:50:00,13.19,13.19,13.18,13.18,93500.0,13.19,13.19,13.18,13.18,93500.0
2015-01-02 15:00:00,13.18,13.2,13.16,13.18,337400.0,13.18,13.2,13.16,13.18,337400.0
2015-01-02 15:10:00,13.18,13.19,13.18,13.18,170200.0,13.18,13.19,13.18,13.18,170200.0
2015-01-02 15:20:00,13.19,13.21,13.18,13.21,154900.0,13.19,13.21,13.18,13.21,154900.0
2015-01-02 15:30:00,13.21,13.21,13.19,13.2,159300.0,13.21,13.21,13.19,13.2,159300.0
2015-01-02 15:40:00,13.19,13.29,13.19,13.25,714600.0,13.19,13.29,13.19,13.25,714600.0
2015-01-02 15:50:00,13.26,13.26,13.23,13.23,328700.0,13.26,13.26,13.23,13.23,328700.0
2015-01-05 09:30:00,13.45,13.6,13.42,13.55,959700.0,13.45,13.6,13.42,13.55,959700.0
2015-01-05 09:40:00,13.55,13.72,13.55,13.71,439900.0,13.55,13.72,13.55,13.71,439900.0
2015-01-05 09:50:00,13.71,13.8,13.66,13.79,961500.0,13.71,13.8,13.66,13.79,961500.0
2015-01-05 10:00:00,13.79,13.82,13.74,13.78,649300.0,13.79,13.82,13.74,13.78,649300.0
2015-01-05 10:10:00,13.78,13.85,13.77,13.81,819900.0,13.78,13.85,13.77,13.81,819900.0
2015-01-05 10:20:00,13.81,13.92,13.79,13.91,764200.0,13.81,13.92,13.79,13.91,764200.0
2015-01-05 10:30:00,13.91,13.91,13.82,13.84,481300.0,13.91,13.91,13.82,13.84,481300.0
2015-01-05 10:40:00,13.83,13.83,13.77,13.83,293300.0,13.83,13.83,13.77,13.83,293300.0
2015-01-05 10:50:00,13.83,13.85,13.79,13.79,235100.0,13.83,13.85,13.79,13.79,235100.0
2015-01-05 11:00:00,13.79,13.8,13.78,13.79,128600.0,13.79,13.8,13.78,13.79,128600.0
2015-01-05 11:10:00,13.79,13.81,13.74,13.74,439000.0,13.79,13.81,13.74,13.74,439000.0
2015-01-05 11:20:00,13.74,13.75,13.7,13.7,441600.0,13.74,13.75,13.7,13.7,441600.0
2015-01-05 11:30:00,13.7,13.74,13.68,13.74,172000.0,13.7,13.74,13.68,13.74,172000.0
2015-01-05 11:40:00,13.74,13.84,13.73,13.81,301900.0,13.74,13.84,13.73,13.81,301900.0
2015-01-05 11:50:00,13.81,13.82,13.76,13.78,253400.0,13.81,13.82,13.76,13.78,253400.0
2015-01-05 12:00:00,13.77,13.83,13.77,13.8,706800.0,13.77,13.83,13.77,13.8,706800.0
2015-01-05 12:10:00,13.8,13.86,13.79,13.86,315800.0,13.8,13.86,13.79,13.86,315800.0
2015-01-05 12:20:00,13.86,13.88,13.85,13.88,247500.0,13.86,13.88,13.85,13.88,247500.0
2015-01-05 12:30:00,13.87,13.9,13.83,13.88,906200.0,13.87,13.9,13.83,13.88,906200.0
2015-01-05 12:40:00,13.89,13.95,13.89,13.9,304200.0,13.89,13.95,13.89,13.9,304200.0
2015-01-05 12:50:00,13.9,13.91,13.87,13.88,215300.0,13.9,13.91,13.87,13.88,215300.0
2015-01-05 13:00:00,13.88,13.88,13.82,13.84,400800.0,13.88,13.88,13.82,13.84,400800.0
2015-01-05 13:10:00,13.84,13.84,13.82,13.83,223300.0,13.84,13.84,13.82,13.83,223300.0
2015-01-05 13:20:00,13.84,13.88,13.82,13.85,242100.0,13.84,13.88,13.82,13.85,242100.0
2015-01-05 13:30:00,13.85,13.9,13.83,13.83,239600.0,13.85,13.9,13.83,13.83,239600.0
2015-01-05 13:40:00,13.83,13.85,13.81,13.84,123400.0,13.83,13.85,13.81,13.84,123400.0
2015-01-05 13:50:00,13.83,13.85,13.81,13.81,253100.0,13.83,13.85,13.81,13.81,253100.0
2015-01-05 14:00:00,13.82,13.86,13.81,13.82,262000.0,13.82,13.86,13.81,13.82,262000.0
2015-01-05 14:10:00,13.82,13.85,13.81,13.82,143100.0,13.82,13.85,13.81,13.82,143100.0
2015-01-05 14:20:00,13.82,13.86,13.8,13.8,135200.0,13.82,13.86,13.8,13.8,135200.0
2015-01-05 14:30:00,13.8,13.82,13.79,13.79,184700.0,13.8,13.82,13.79,13.79,184700.0
2015-01-05 14:40:00,13.8,13.81,13.77,13.79,175700.0,13.8,13.81,13.77,13.79,175700.0
2015-01-05 14:50:00,13.79,13.81,13.77,13.77,392900.0,13.79,13.81,13.77,13.77,392900.0
2015-01-05 15:00:00,13.78,13.78,13.74,13.77,261600.0,13.78,13.78,13.74,13.77,261600.0
2015-01-05 15:10:00,13.76,13.79,13.75,13.78,212000.0,13.76,13.79,13.75,13.78,212000.0
2015-01-05 15:20:00,13.78,13.8,13.75,13.77,356500.0,13.78,13.8,13.75,13.77,356500.0
2015-01-05 15:30:00,13.77,13.79,13.75,13.79,359300.0,13.77,13.79,13.75,13.79,359300.0
2015-01-05 15:40:00,13.79,13.83,13.78,13.83,722000.0,13.79,13.83,13.78,13.83,722000.0
2015-01-05 15:50:00,13.83,13.86,13.81,13.82,1168500.0,13.83,13.86,13.81,13.82,1168500.0
2015-01-06 09:30:00,13.8,13.8,13.7,13.73,359100.0,13.8,13.8,13.7,13.73,359100.0
2015-01-06 09:40:00,13.72,13.78,13.71,13.77,369900.0,13.72,13.78,13.71,13.77,369900.0
2015-01-06 09:50:00,13.77,13.83,13.77,13.83,931800.0,13.77,13.83,13.77,13.83,931800.0
2015-01-06 10:00:00,13.83,13.89,13.82,13.84,610500.0,13.83,13.89,13.82,13.84,610500.0
2015-01-06 10:10:00,13.84,13.88,13.83,13.85,706700.0,13.84,13.88,13.83,13.85,706700.0
2015-01-06 10:20:00,13.85,13.87,13.83,13.85,536500.0,13.85,13.87,13.83,13.85,536500.0
2015-01-06 10:30:00,13.85,13.85,13.73,13.73,1089500.0,13.85,13.85,13.73,13.73,1089500.0
2015-01-06 10:40:00,13.73,13.75,13.66,13.69,408900.0,13.73,13.75,13.66,13.69,408900.0
2015-01-06 10:50:00,13.68,13.7,13.61,13.61,419800.0,13.68,13.7,13.61,13.61,419800.0
2015-01-06 11:00:00,13.62,13.66,13.6,13.66,769800.0,13.62,13.66,13.6,13.66,769800.0
2015-01-06 11:10:00,13.66,13.69,13.63,13.65,433000.0,13.66,13.69,13.63,13.65,433000.0
2015-01-06 11:20:00,13.65,13.68,13.63,13.65,286100.0,13.65,13.68,13.63,13.65,286100.0
2015-01-06 11:30:00,13.66,13.68,13.6,13.6,234900.0,13.66,13.68,13.6,13.6,234900.0
2015-01-06 11:40:00,13.6,13.61,13.57,13.59,252100.0,13.6,13.61,13.57,13.59,252100.0
2015-01-06 11:50:00,13.59,13.6,13.54,13.56,297800.0,13.59,13.6,13.54,13.56,297800.0
2015-01-06 12:00:00,13.56,13.56,13.51,13.51,231800.0,13.56,13.56,13.51,13.51,231800.0
2015-01-06 12:10:00,13.52,13.55,13.49,13.54,225800.0,13.52,13.55,13.49,13.54,225800.0
2015-01-06 12:20:00,13.54,13.56,13.51,13.55,262800.0,13.54,13.56,13.51,13.55,262800.0
2015-01-06 12:30:00,13.54,13.62,13.53,13.62,357700.0,13.54,13.62,13.53,13.62,357700.0
2015-01-06 12:40:00,13.62,13.67,13.56,13.57,357400.0,13.62,13.67,13.56,13.57,357400.0
2015-01-06 12:50:00,13.57,13.63,13.56,13.63,254300.0,13.57,13.63,13.56,13.63,254300.0
2015-01-06 13:00:00,13.63,13.63,13.54,13.54,223800.0,13.63,13.63,13.54,13.54,223800.0
2015-01-06 13:10:00,13.54,13.6,13.54,13.59,322900.0,13.54,13.6,13.54,13.59,322900.0
2015-01-06 13:20:00,13.58,13.61,13.55,13.6,263300.0,13.58,13.61,13.55,13.6,263300.0
2015-01-06 13:30:00,13.6,13.62,13.58,13.61,173300.0,13.6,13.62,13.58,13.61,173300.0
2015-01-06 13:40:00,13.61,13.61,13.58,13.6,223600.0,13.61,13.61,13.58,13.6,223600.0
2015-01-06 13:50:00,13.61,13.64,13.59,13.64,252200.0,13.61,13.64,13.59,13.64,252200.0
2015-01-06 14:00:00,13.64,13.66,13.61,13.63,235000.0,13.64,13.66,13.61,13.63,235000.0
2015-01-06 14:10:00,13.63,13.64,13.57,13.6,280500.0,13.63,13.64,13.57,13.6,280500.0
2015-01-06 14:20:00,13.61,13.65,13.6,13.65,351400.0,13.61,13.65,13.6,13.65,351400.0
2015-01-06 14:30:00,13.65,13.66,13.63,13.65,265700.0,13.65,13.66,13.63,13.65,265700.0
2015-01-06 14:40:00,13.64,13.67,13.63,13.67,188800.0,13.64,13.67,13.63,13.67,188800.0
2015-01-06 14:50:00,13.66,13.67,13.63,13.65,376600.0,13.66,13.67,13.63,13.65,376600.0
2015-01-06 15:00:00,13.65,13.67,13.62,13.62,232100.0,13.65,13.67,13.62,13.62,232100.0
2015-01-06 15:10:00,13.63,13.66,13.61,13.66,253000.0,13.63,13.66,13.61,13.66,253000.0
2015-01-06 15:20:00,13.66,13.74,13.65,13.74,511700.0,13.66,13.74,13.65,13.74,511700.0
2015-01-06 15:30:00,13.74,13.74,13.67,13.68,532100.0,13.74,13.74,13.67,13.68,532100.0
2015-01-06 15:40:00,13.68,13.75,13.67,13.72,826900.0,13.68,13.75,13.67,13.72,826900.0
2015-01-06 15:50:00,13.72,13.74,13.69,13.69,1226400.0,13.72,13.74,13.69,13.69,1226400.0
2015-01-07 09:30:00,13.76,13.86,13.75,13.81,380800.0,13.76,13.86,13.75,13.81,380800.0
2015-01-07 09:40:00,13.82,13.84,13.76,13.84,373000.0,13.82,13.84,13.76,13.84,373000.0
2015-01-07 09:50:00,13.84,13.86,13.83,13.85,225500.0,13.84,13.86,13.83,13.85,225500.0
2015-01-07 10:00:00,13.86,13.92,13.84,13.84,276000.0,13.86,13.92,13.84,13.84,276000.0
2015-01-07 10:10:00,13.84,13.85,13.82,13.85,224000.0,13.84,13.85,13.82,13.85,224000.0
2015-01-07 10:20:00,13.85,13.85,13.78,13.84,266300.0,13.85,13.85,13.78,13.84,266300.0
2015-01-07 10:30:00,13.83,13.86,13.79,13.83,330300.0,13.83,13.86,13.79,13.83,330300.0
2015-01-07 10:40:00,13.83,13.9,13.8,13.88,346700.0,13.83,13.9,13.8,13.88,346700.0
2015-01-07 10:50:00,13.88,13.89,13.83,13.85,191100.0,13.88,13.89,13.83,13.85,191100.0
2015-01-07 11:00:00,13.85,13.86,13.81,13.81,225100.0,13.85,13.86,13.81,13.81,225100.0
2015-01-07 11:10:00,13.81,13.82,13.76,13.79,405700.0,13.81,13.82,13.76,13.79,405700.0
2015-01-07 11:20:00,13.79,13.86,13.78,13.86,563100.0,13.79,13.86,13.78,13.86,563100.0
2015-01-07 11:30:00,13.86,13.9,13.85,13.88,389600.0,13.86,13.9,13.85,13.88,389600.0
2015-01-07 11:40:00,13.88,13.92,13.88,13.9,257600.0,13.88,13.92,13.88,13.9,257600.0
2015-01-07 11:50:00,13.9,13.99,13.89,13.98,309700.0,13.9,13.99,13.89,13.98,309700.0
2015-01-07 12:00:00,13.98,14.0,13.93,13.96,416800.0,13.98,14.0,13.93,13.96,416800.0
2015-01-07 12:10:00,13.96,13.96,13.92,13.96,166100.0,13.96,13.96,13.92,13.96,166100.0
2015-01-07 12:20:00,13.96,13.98,13.94,13.96,152900.0,13.96,13.98,13.94,13.96,152900.0
2015-01-07 12:30:00,13.96,13.98,13.92,13.93,155100.0,13.96,13.98,13.92,13.93,155100.0
2015-01-07 12:40:00,13.94,13.96,13.91,13.92,863300.0,13.94,13.96,13.91,13.92,863300.0
2015-01-07 12:50:00,13.92,13.94,13.9,13.92,237800.0,13.92,13.94,13.9,13.92,237800.0
2015-01-07 13:00:00,13.92,14.0,13.92,13.95,270600.0,13.92,14.0,13.92,13.95,270600.0
2015-01-07 13:10:00,13.95,13.97,13.93,13.95,170700.0,13.95,13.97,13.93,13.95,170700.0
2015-01-07 13:20:00,13.95,13.96,13.92,13.92,128900.0,13.95,13.96,13.92,13.92,128900.0
2015-01-07 13:30:00,13.92,13.97,13.92,13.95,123700.0,13.92,13.97,13.92,13.95,123700.0
2015-01-07 13:40:00,13.95,13.99,13.95,13.96,188800.0,13.95,13.99,13.95,13.96,188800.0
2015-01-07 13:50:00,13.97,13.97,13.93,13.95,160100.0,13.97,13.97,13.93,13.95,160100.0
2015-01-07 14:00:00,13.95,13.99,13.92,13.98,401800.0,13.95,13.99,13.92,13.98,401800.0
2015-01-07 14:10:00,13.98,13.99,13.96,13.96,202500.0,13.98,13.99,13.96,13.96,202500.0
2015-01-07 14:20:00,13.96,13.97,13.94,13.94,444700.0,13.96,13.97,13.94,13.94,444700.0
2015-01-07 14:30:00,13.95,13.98,13.94,13.96,267400.0,13.95,13.98,13.94,13.96,267400.0
2015-01-07 14:40:00,13.95,13.98,13.95,13.97,250200.0,13.95,13.98,13.95,13.97,250200.0
2015-01-07 14:50:00,13.98,13.98,13.94,13.95,326500.0,13.98,13.98,13.94,13.95,326500.0
2015-01-07 15:00:00,13.95,13.97,13.94,13.96,221800.0,13.95,13.97,13.94,13.96,221800.0
2015-01-07 15:10:00,13.96,13.97,13.94,13.96,305300.0,13.96,13.97,13.94,13.96,305300.0
2015-01-07 15:20:00,13.96,13.99,13.94,13.99,442700.0,13.96,13.99,13.94,13.99,442700.0
2015-01-07 15:30:00,13.99,14.01,13.97,14.0,591200.0,13.99,14.01,13.97,14.0,591200.0
2015-01-07 15:40:00,14.0,14.04,13.98,14.03,1196600.0,14.0,14.04,13.98,14.03,1196600.0
2015-01-07 15:50:00,14.03,14.07,14.02,14.03,1929300.0,14.03,14.07,14.02,14.03,1929300.0
2015-01-08 09:30:00,14.3,14.47,14.19,14.46,963400.0,14.3,14.47,14.19,14.46,963400.0
2015-01-08 09:40:00,14.46,14.49,14.4,14.48,577200.0,14.46,14.49,14.4,14.48,577200.0
2015-01-08 09:50:00,14.48,14.63,14.48,14.62,721600.0,14.48,14.63,14.48,14.62,721600.0
2015-01-08 10:00:00,14.62,14.67,14.59,14.66,2022200.0,14.62,14.67,14.59,14.66,2022200.0
2015-01-08 10:10:00,14.65,14.71,14.62,14.65,1409500.0,14.65,14.71,14.62,14.65,1409500.0
2015-01-08 10:20:00,14.65,14.71,14.63,14.68,1098200.0,14.65,14.71,14.63,14.68,1098200.0
2015-01-08 10:30:00,14.68,14.69,14.64,14.68,640500.0,14.68,14.69,14.64,14.68,640500.0
2015-01-08 10:40:00,14.67,14.73,14.67,14.69,695000.0,14.67,14.73,14.67,14.69,695000.0
2015-01-08 10:50:00,14.69,14.73,14.69,14.71,573300.0,14.69,14.73,14.69,14.71,573300.0
2015-01-08 11:00:00,14.71,14.76,14.71,14.73,491700.0,14.71,14.76,14.71,14.73,491700.0
2015-01-08 11:10:00,14.73,14.75,14.7,14.71,416000.0,14.73,14.75,14.7,14.71,416000.0
2015-01-08 11:20:00,14.71,14.72,14.64,14.66,495500.0,14.71,14.72,14.64,14.66,495500.0
2015-01-08 11:30:00,14.66,14.71,14.65,14.68,258400.0,14.66,14.71,14.65,14.68,258400.0
2015-01-08 11:40:00,14.67,14.7,14.65,14.66,313400.0,14.67,14.7,14.65,14.66,313400.0
2015-01-08 11:50:00,14.66,14.66,14.6,14.61,986700.0,14.66,14.66,14.6,14.61,986700.0
2015-01-08 12:00:00,14.61,14.62,14.57,14.58,290600.0,14.61,14.62,14.57,14.58,290600.0
2015-01-08 12:10:00,14.58,14.61,14.55,14.6,325700.0,14.58,14.61,14.55,14.6,325700.0
2015-01-08 12:20:00,14.59,14.61,14.55,14.56,414400.0,14.59,14.61,14.55,14.56,414400.0
2015-01-08 12:30:00,14.55,14.6,14.55,14.58,1146400.0,14.55,14.6,14.55,14.58,1146400.0
2015-01-08 12:40:00,14.57,14.59,14.52,14.53,860500.0,14.57,14.59,14.52,14.53,860500.0
2015-01-08 12:50:00,14.54,14.55,14.5,14.53,1340800.0,14.54,14.55,14.5,14.53,1340800.0
2015-01-08 13:00:00,14.53,14.55,14.5,14.54,174900.0,14.53,14.55,14.5,14.54,174900.0
2015-01-08 13:10:00,14.54,14.55,14.52,14.52,147300.0,14.54,14.55,14.52,14.52,147300.0
2015-01-08 13:20:00,14.52,14.56,14.52,14.56,206800.0,14.52,14.56,14.52,14.56,206800.0
2015-01-08 13:30:00,14.56,14.6,14.56,14.6,163600.0,14.56,14.6,14.56,14.6,163600.0
2015-01-08 13:40:00,14.59,14.63,14.58,14.58,281500.0,14.59,14.63,14.58,14.58,281500.0
2015-01-08 13:50:00,14.59,14.59,14.52,14.53,820300.0,14.59,14.59,14.52,14.53,820300.0
2015-01-08 14:00:00,14.53,14.53,14.48,14.5,567600.0,14.53,14.53,14.48,14.5,567600.0
2015-01-08 14:10:00,14.5,14.52,14.49,14.51,403700.0,14.5,14.52,14.49,14.51,403700.0
2015-01-08 14:20:00,14.51,14.53,14.42,14.42,491600.0,14.51,14.53,14.42,14.42,491600.0
2015-01-08 14:30:00,14.43,14.47,14.4,14.45,309100.0,14.43,14.47,14.4,14.45,309100.0
2015-01-08 14:40:00,14.45,14.5,14.42,14.49,543800.0,14.45,14.5,14.42,14.49,543800.0
2015-01-08 14:50:00,14.5,14.5,14.48,14.48,172500.0,14.5,14.5,14.48,14.48,172500.0
2015-01-08 15:00:00,14.48,14.53,14.48,14.52,269200.0,14.48,14.53,14.48,14.52,269200.0
2015-01-08 15:10:00,14.52,14.54,14.51,14.51,291800.0,14.52,14.54,14.51,14.51,291800.0
2015-01-08 15:20:00,14.52,14.55,14.51,14.54,263500.0,14.52,14.55,14.51,14.54,263500.0
2015-01-08 15:30:00,14.54,14.57,14.53,14.54,548300.0,14.54,14.57,14.53,14.54,548300.0
2015-01-08 15:40:00,14.53,14.56,14.53,14.55,761900.0,14.53,14.56,14.53,14.55,761900.0
2015-01-08 15:50:00,14.55,14.59,14.54,14.58,3099000.0,14.55,14.59,14.54,14.58,3099000.0
2015-01-09 09:30:00,14.6,14.63,14.51,14.59,260600.0,14.6,14.63,14.51,14.59,260600.0
2015-01-09 09:40:00,14.6,14.67,14.59,14.65,364700.0,14.6,14.67,14.59,14.65,364700.0
2015-01-09 09:50:00,14.65,14.7,14.61,14.62,351800.0,14.65,14.7,14.61,14.62,351800.0
2015-01-09 10:00:00,14.62,14.62,14.54,14.55,336400.0,14.62,14.62,14.54,14.55,336400.0
2015-01-09 10:10:00,14.56,14.56,14.47,14.54,1350900.0,14.56,14.56,14.47,14.54,1350900.0
2015-01-09 10:20:00,14.54,14.55,14.48,14.5,461900.0,14.54,14.55,14.48,14.5,461900.0
2015-01-09 10:30:00,14.49,14.5,14.43,14.45,504800.0,14.49,14.5,14.43,14.45,504800.0
2015-01-09 10:40:00,14.45,14.45,14.42,14.44,332700.0,14.45,14.45,14.42,14.44,332700.0
2015-01-09 10:50:00,14.43,14.47,14.4,14.4,552700.0,14.43,14.47,14.4,14.4,552700.0
2015-01-09 11:00:00,14.4,14.42,14.38,14.42,229100.0,14.4,14.42,14.38,14.42,229100.0
2015-01-09 11:10:00,14.42,14.45,14.41,14.43,701800.0,14.42,14.45,14.41,14.43,701800.0
2015-01-09 11:20:00,14.43,14.47,14.43,14.46,875800.0,14.43,14.47,14.43,14.46,875800.0
2015-01-09 11:30:00,14.45,14.5,14.45,14.5,241100.0,14.45,14.5,14.45,14.5,241100.0
2015-01-09 11:40:00,14.49,14.54,14.48,14.54,538600.0,14.49,14.54,14.48,14.54,538600.0
2015-01-09 11:50:00,14.53,14.58,14.53,14.58,100100.0,14.53,14.58,14.53,14.58,100100.0
2015-01-09 12:00:00,14.58,14.58,14.57,14.57,185600.0,14.58,14.58,14.57,14.57,185600.0
2015-01-09 12:10:00,14.57,14.59,14.57,14.59,149000.0,14.57,14.59,14.57,14.59,149000.0
2015-01-09 12:20:00,14.59,14.61,14.58,14.61,189600.0,14.59,14.61,14.58,14.61,189600.0
2015-01-09 12:30:00,14.61,14.63,14.58,14.59,335500.0,14.61,14.63,14.58,14.59,335500.0
2015-01-09 12:40:00,14.59,14.59,14.55,14.55,108500.0,14.59,14.59,14.55,14.55,108500.0
2015-01-09 12:50:00,14.55,14.57,14.54,14.54,242500.0,14.55,14.57,14.54,14.54,242500.0
2015-01-09 13:00:00,14.54,14.58,14.54,14.58,101100.0,14.54,14.58,14.54,14.58,101100.0
2015-01-09 13:10:00,14.58,14.67,14.57,14.67,183700.0,14.58,14.67,14.57,14.67,183700.0
2015-01-09 13:20:00,14.67,14.67,14.61,14.61,149700.0,14.67,14.67,14.61,14.61,149700.0
2015-01-09 13:30:00,14.62,14.67,14.62,14.67,162800.0,14.62,14.67,14.62,14.67,162800.0
2015-01-09 13:40:00,14.67,14.67,14.62,14.65,230600.0,14.67,14.67,14.62,14.65,230600.0
2015-01-09 13:50:00,14.65,14.65,14.6,14.6,237000.0,14.65,14.65,14.6,14.6,237000.0
2015-01-09 14:00:00,14.61,14.61,14.56,14.59,318500.0,14.61,14.61,14.56,14.59,318500.0
2015-01-09 14:10:00,14.59,14.62,14.58,14.62,92500.0,14.59,14.62,14.58,14.62,92500.0
2015-01-09 14:20:00,14.62,14.63,14.61,14.61,187300.0,14.62,14.63,14.61,14.61,187300.0
2015-01-09 14:30:00,14.62,14.64,14.61,14.64,98800.0,14.62,14.64,14.61,14.64,98800.0
2015-01-09 14:40:00,14.64,14.68,14.63,14.66,299700.0,14.64,14.68,14.63,14.66,299700.0
2015-01-09 14:50:00,14.66,14.69,14.66,14.69,176900.0,14.66,14.69,14.66,14.69,176900.0
2015-01-09 15:00:00,14.69,14.74,14.68,14.71,556700.0,14.69,14.74,14.68,14.71,556700.0
2015-01-09 15:10:00,14.71,14.73,14.69,14.69,427000.0,14.71,14.73,14.69,14.69,427000.0
2015-01-09 15:20:00,14.7,14.75,14.69,14.74,1162700.0,14.7,14.75,14.69,14.74,1162700.0
2015-01-09 15:30:00,14.74,14.75,14.68,14.69,1158200.0,14.74,14.75,14.68,14.69,1158200.0
2015-01-09 15:40:00,14.7,14.71,14.68,14.68,687500.0,14.7,14.71,14.68,14.68,687500.0
2015-01-09 15:50:00,14.68,14.69,14.64,14.64,1165700.0,14.68,14.69,14.64,14.64,1165700.0
2015-01-12 09:30:00,14.62,14.68,14.58,14.66,540800.0,14.62,14.68,14.58,14.66,540800.0
2015-01-12 09:40:00,14.67,14.72,14.66,14.69,224200.0,14.67,14.72,14.66,14.69,224200.0
2015-01-12 09:50:00,14.69,14.7,14.61,14.64,205900.0,14.69,14.7,14.61,14.64,205900.0
2015-01-12 10:00:00,14.65,14.78,14.63,14.74,769900.0,14.65,14.78,14.63,14.74,769900.0
2015-01-12 10:10:00,14.74,14.75,14.63,14.65,183000.0,14.74,14.75,14.63,14.65,183000.0
2015-01-12 10:20:00,14.65,14.65,14.55,14.56,196300.0,14.65,14.65,14.55,14.56,196300.0
2015-01-12 10:30:00,14.56,14.59,14.54,14.57,158000.0,14.56,14.59,14.54,14.57,158000.0
2015-01-12 10:40:00,14.56,14.56,14.5,14.51,111700.0,14.56,14.56,14.5,14.51,111700.0
2015-01-12 10:50:00,14.5,14.56,14.49,14.56,160000.0,14.5,14.56,14.49,14.56,160000.0
2015-01-12 11:00:00,14.56,14.6,14.55,14.58,285400.0,14.56,14.6,14.55,14.58,285400.0
2015-01-12 11:10:00,14.58,14.61,14.57,14.57,304800.0,14.58,14.61,14.57,14.57,304800.0
2015-01-12 11:20:00,14.57,14.58,14.53,14.55,332200.0,14.57,14.58,14.53,14.55,332200.0
2015-01-12 11:30:00,14.55,14.59,14.54,14.59,214600.0,14.55,14.59,14.54,14.59,214600.0
2015-01-12 11:40:00,14.58,14.6,14.57,14.6,316800.0,14.58,14.6,14.57,14.6,316800.0
2015-01-12 11:50:00,14.6,14.61,14.56,14.56,122700.0,14.6,14.61,14.56,14.56,122700.0
2015-01-12 12:00:00,14.57,14.58,14.54,14.54,141900.0,14.57,14.58,14.54,14.54,141900.0
2015-01-12 12:10:00,14.54,14.54,14.51,14.54,426000.0,14.54,14.54,14.51,14.54,426000.0
2015-01-12 12:20:00,14.54,14.54,14.52,14.52,135300.0,14.54,14.54,14.52,14.52,135300.0
2015-01-12 12:30:00,14.52,14.56,14.52,14.56,129200.0,14.52,14.56,14.52,14.56,129200.0
2015-01-12 12:40:00,14.56,14.56,14.52,14.53,105300.0,14.56,14.56,14.52,14.53,105300.0
2015-01-12 12:50:00,14.52,14.54,14.5,14.51,326700.0,14.52,14.54,14.5,14.51,326700.0
2015-01-12 13:00:00,14.52,14.54,14.51,14.52,83800.0,14.52,14.54,14.51,14.52,83800.0
2015-01-12 13:10:00,14.52,14.55,14.52,14.55,193900.0,14.52,14.55,14.52,14.55,193900.0
2015-01-12 13:20:00,14.55,14.58,14.54,14.58,234200.0,14.55,14.58,14.54,14.58,234200.0
2015-01-12 13:30:00,14.58,14.59,14.57,14.58,77500.0,14.58,14.59,14.57,14.58,77500.0
2015-01-12 13:40:00,14.58,14.59,14.57,14.58,143200.0,14.58,14.59,14.57,14.58,143200.0
2015-01-12 13:50:00,14.58,14.59,14.58,14.59,96500.0,14.58,14.59,14.58,14.59,96500.0
2015-01-12 14:00:00,14.58,14.59,14.54,14.54,139800.0,14.58,14.59,14.54,14.54,139800.0
2015-01-12 14:10:00,14.54,14.6,14.54,14.57,368200.0,14.54,14.6,14.54,14.57,368200.0
2015-01-12 14:20:00,14.57,14.57,14.52,14.52,333400.0,14.57,14.57,14.52,14.52,333400.0
2015-01-12 14:30:00,14.52,14.53,14.5,14.5,111100.0,14.52,14.53,14.5,14.5,111100.0
2015-01-12 14:40:00,14.5,14.57,14.5,14.57,231700.0,14.5,14.57,14.5,14.57,231700.0
2015-01-12 14:50:00,14.57,14.58,14.56,14.58,222100.0,14.57,14.58,14.56,14.58,222100.0
2015-01-12 15:00:00,14.58,14.6,14.57,14.6,144100.0,14.58,14.6,14.57,14.6,144100.0
2015-01-12 15:10:00,14.6,14.64,14.59,14.61,483400.0,14.6,14.64,14.59,14.61,483400.0
2015-01-12 15:20:00,14.61,14.61,14.57,14.59,573200.0,14.61,14.61,14.57,14.59,573200.0
2015-01-12 15:30:00,14.6,14.6,14.55,14.56,343900.0,14.6,14.6,14.55,14.56,343900.0
2015-01-12 15:40:00,14.56,14.64,14.55,14.62,536200.0,14.56,14.64,14.55,14.62,536200.0
2015-01-12 15:50:00,14.63,14.63,14.57,14.58,781600.0,14.63,14.63,14.57,14.58,781600.0
2015-01-13 09:30:00,14.7,14.78,14.68,14.74,651600.0,14.7,14.78,14.68,14.74,651600.0
2015-01-13 09:40:00,14.74,14.82,14.71,14.72,546200.0,14.74,14.82,14.71,14.72,546200.0
2015-01-13 09:50:00,14.72,14.73,14.65,14.73,253200.0,14.72,14.73,14.65,14.73,253200.0
2015-01-13 10:00:00,14.73,14.76,14.7,14.75,457100.0,14.73,14.76,14.7,14.75,457100.0
2015-01-13 10:10:00,14.74,14.75,14.71,14.73,177700.0,14.74,14.75,14.71,14.73,177700.0
2015-01-13 10:20:00,14.73,14.74,14.68,14.7,314700.0,14.73,14.74,14.68,14.7,314700.0
2015-01-13 10:30:00,14.7,14.71,14.67,14.67,279800.0,14.7,14.71,14.67,14.67,279800.0
2015-01-13 10:40:00,14.68,14.71,14.67,14.68,467500.0,14.68,14.71,14.67,14.68,467500.0
2015-01-13 10:50:00,14.69,14.7,14.64,14.64,615200.0,14.69,14.7,14.64,14.64,615200.0
2015-01-13 11:00:00,14.64,14.69,14.61,14.69,153200.0,14.64,14.69,14.61,14.69,153200.0
2015-01-13 11:10:00,14.68,14.7,14.68,14.69,77300.0,14.68,14.7,14.68,14.69,77300.0
2015-01-13 11:20:00,14.68,14.7,14.67,14.7,115600.0,14.68,14.7,14.67,14.7,115600.0
2015-01-13 11:30:00,14.71,14.74,14.69,14.74,178600.0,14.71,14.74,14.69,14.74,178600.0
2015-01-13 11:40:00,14.74,14.77,14.69,14.76,427500.0,14.74,14.77,14.69,14.76,427500.0
2015-01-13 11:50:00,14.76,14.79,14.75,14.77,179600.0,14.76,14.79,14.75,14.77,179600.0
2015-01-13 12:00:00,14.77,14.8,14.72,14.74,330800.0,14.77,14.8,14.72,14.74,330800.0
2015-01-13 12:10:00,14.74,14.76,14.68,14.7,643400.0,14.74,14.76,14.68,14.7,643400.0
2015-01-13 12:20:00,14.7,14.7,14.62,14.62,71100.0,14.7,14.7,14.62,14.62,71100.0
2015-01-13 12:30:00,14.62,14.67,14.62,14.62,221700.0,14.62,14.67,14.62,14.62,221700.0
2015-01-13 12:40:00,14.63,14.65,14.59,14.59,361500.0,14.63,14.65,14.59,14.59,361500.0
2015-01-13 12:50:00,14.59,14.62,14.58,14.6,115200.0,14.59,14.62,14.58,14.6,115200.0
2015-01-13 13:00:00,14.6,14.63,14.59,14.6,358400.0,14.6,14.63,14.59,14.6,358400.0
2015-01-13 13:10:00,14.61,14.65,14.59,14.59,173300.0,14.61,14.65,14.59,14.59,173300.0
2015-01-13 13:20:00,14.59,14.6,14.51,14.52,231800.0,14.59,14.6,14.51,14.52,231800.0
2015-01-13 13:30:00,14.52,14.53,14.47,14.47,213900.0,14.52,14.53,14.47,14.47,213900.0
2015-01-13 13:40:00,14.47,14.48,14.43,14.43,405300.0,14.47,14.48,14.43,14.43,405300.0
2015-01-13 13:50:00,14.43,14.44,14.32,14.4,369200.0,14.43,14.44,14.32,14.4,369200.0
2015-01-13 14:00:00,14.4,14.4,14.33,14.34,236000.0,14.4,14.4,14.33,14.34,236000.0
2015-01-13 14:10:00,14.34,14.35,14.27,14.33,293700.0,14.34,14.35,14.27,14.33,293700.0
2015-01-13 14:20:00,14.32,14.4,14.32,14.4,229500.0,14.32,14.4,14.32,14.4,229500.0
2015-01-13 14:30:00,14.4,14.44,14.39,14.42,184600.0,14.4,14.44,14.39,14.42,184600.0
2015-01-13 14:40:00,14.42,14.54,14.39,14.48,801000.0,14.42,14.54,14.39,14.48,801000.0
2015-01-13 14:50:00,14.48,14.51,14.43,14.44,274600.0,14.48,14.51,14.43,14.44,274600.0
2015-01-13 15:00:00,14.43,14.44,14.37,14.37,153100.0,14.43,14.44,14.37,14.37,153100.0
2015-01-13 15:10:00,14.37,14.43,14.37,14.41,236100.0,14.37,14.43,14.37,14.41,236100.0
2015-01-13 15:20:00,14.41,14.46,14.4,14.4,274100.0,14.41,14.46,14.4,14.4,274100.0
2015-01-13 15:30:00,14.4,14.49,14.39,14.49,355300.0,14.4,14.49,14.39,14.49,355300.0
2015-01-13 15:40:00,14.48,14.5,14.46,14.47,405900.0,14.48,14.5,14.46,14.47,405900.0
2015-01-13 15:50:00,14.47,14.51,14.45,14.51,623000.0,14.47,14.51,14.45,14.51,623000.0
2015-01-14 09:30:00,14.3,14.39,14.25,14.35,382900.0,14.3,14.39,14.25,14.35,382900.0
2015-01-14 09:40:00,14.34,14.42,14.34,14.4,308100.0,14.34,14.42,14.34,14.4,308100.0
2015-01-14 09:50:00,14.41,14.58,14.39,14.58,403600.0,14.41,14.58,14.39,14.58,403600.0
2015-01-14 10:00:00,14.58,14.62,14.55,14.57,346000.0,14.58,14.62,14.55,14.57,346000.0
2015-01-14 10:10:00,14.57,14.58,14.51,14.52,159300.0,14.57,14.58,14.51,14.52,159300.0
2015-01-14 10:20:00,14.51,14.53,14.5,14.53,83800.0,14.51,14.53,14.5,14.53,83800.0
2015-01-14 10:30:00,14.52,14.55,14.48,14.54,248800.0,14.52,14.55,14.48,14.54,248800.0
2015-01-14 10:40:00,14.54,14.62,14.53,14.61,182600.0,14.54,14.62,14.53,14.61,182600.0
2015-01-14 10:50:00,14.61,14.65,14.57,14.62,418400.0,14.61,14.65,14.57,14.62,418400.0
2015-01-14 11:00:00,14.62,14.62,14.53,14.54,153000.0,14.62,14.62,14.53,14.54,153000.0
2015-01-14 11:10:00,14.54,14.59,14.52,14.52,320500.0,14.54,14.59,14.52,14.52,320500.0
2015-01-14 11:20:00,14.52,14.6,14.52,14.59,152100.0,14.52,14.6,14.52,14.59,152100.0
2015-01-14 11:30:00,14.59,14.61,14.55,14.59,93600.0,14.59,14.61,14.55,14.59,93600.0
2015-01-14 11:40:00,14.59,14.65,14.59,14.62,235700.0,14.59,14.65,14.59,14.62,235700.0
2015-01-14 11:50:00,14.62,14.63,14.53,14.54,527500.0,14.62,14.63,14.53,14.54,527500.0
2015-01-14 12:00:00,14.53,14.56,14.52,14.52,239800.0,14.53,14.56,14.52,14.52,239800.0
2015-01-14 12:10:00,14.52,14.52,14.46,14.49,118800.0,14.52,14.52,14.46,14.49,118800.0
2015-01-14 12:20:00,14.49,14.54,14.49,14.51,104600.0,14.49,14.54,14.49,14.51,104600.0
2015-01-14 12:30:00,14.51,14.52,14.49,14.51,68100.0,14.51,14.52,14.49,14.51,68100.0
2015-01-14 12:40:00,14.51,14.52,14.48,14.51,148300.0,14.51,14.52,14.48,14.51,148300.0
2015-01-14 12:50:00,14.5,14.53,14.47,14.51,52500.0,14.5,14.53,14.47,14.51,52500.0
2015-01-14 13:00:00,14.51,14.53,14.48,14.51,90400.0,14.51,14.53,14.48,14.51,90400.0
2015-01-14 13:10:00,14.51,14.53,14.49,14.53,76600.0,14.51,14.53,14.49,14.53,76600.0
2015-01-14 13:20:00,14.53,14.53,14.49,14.51,138500.0,14.53,14.53,14.49,14.51,138500.0
2015-01-14 13:30:00,14.51,14.52,14.46,14.48,243800.0,14.51,14.52,14.46,14.48,243800.0
2015-01-14 13:40:00,14.47,14.49,14.42,14.43,361600.0,14.47,14.49,14.42,14.43,361600.0
2015-01-14 13:50:00,14.42,14.42,14.36,14.4,451400.0,14.42,14.42,14.36,14.4,451400.0
2015-01-14 14:00:00,14.41,14.47,14.4,14.44,471500.0,14.41,14.47,14.4,14.44,471500.0
2015-01-14 14:10:00,14.43,14.55,14.4,14.54,242800.0,14.43,14.55,14.4,14.54,242800.0
2015-01-14 14:20:00,14.54,14.55,14.49,14.53,200700.0,14.54,14.55,14.49,14.53,200700.0
2015-01-14 14:30:00,14.53,14.53,14.5,14.51,286100.0,14.53,14.53,14.5,14.51,286100.0
2015-01-14 14:40:00,14.51,14.51,14.44,14.44,492300.0,14.51,14.51,14.44,14.44,492300.0
2015-01-14 14:50:00,14.44,14.45,14.4,14.42,284500.0,14.44,14.45,14.4,14.42,284500.0
2015-01-14 15:00:00,14.42,14.47,14.41,14.46,195300.0,14.42,14.47,14.41,14.46,195300.0
2015-01-14 15:10:00,14.46,14.49,14.44,14.48,890700.0,14.46,14.49,14.44,14.48,890700.0
2015-01-14 15:20:00,14.47,14.52,14.47,14.52,421500.0,14.47,14.52,14.47,14.52,421500.0
2015-01-14 15:30:00,14.51,14.52,14.45,14.5,263200.0,14.51,14.52,14.45,14.5,263200.0
2015-01-14 15:40:00,14.5,14.53,14.48,14.51,1014600.0,14.5,14.53,14.48,14.51,1014600.0
2015-01-14 15:50:00,14.51,14.53,14.5,14.5,642500.0,14.51,14.53,14.5,14.5,642500.0
2015-01-15 09:30:00,14.52,14.55,14.45,14.51,308700.0,14.52,14.55,14.45,14.51,308700.0
2015-01-15 09:40:00,14.51,14.51,14.41,14.41,277900.0,14.51,14.51,14.41,14.41,277900.0
2015-01-15 09:50:00,14.41,14.42,14.37,14.38,247400.0,14.41,14.42,14.37,14.38,247400.0
2015-01-15 10:00:00,14.38,14.42,14.35,14.41,156400.0,14.38,14.42,14.35,14.41,156400.0
2015-01-15 10:10:00,14.42,14.44,14.32,14.43,330500.0,14.42,14.44,14.32,14.43,330500.0
2015-01-15 10:20:00,14.44,14.5,14.43,14.5,132200.0,14.44,14.5,14.43,14.5,132200.0
2015-01-15 10:30:00,14.5,14.54,14.46,14.47,358700.0,14.5,14.54,14.46,14.47,358700.0
2015-01-15 10:40:00,14.47,14.47,14.42,14.43,142800.0,14.47,14.47,14.42,14.43,142800.0
2015-01-15 10:50:00,14.43,14.53,14.42,14.48,614400.0,14.43,14.53,14.42,14.48,614400.0
2015-01-15 11:00:00,14.48,14.5,14.44,14.46,259000.0,14.48,14.5,14.44,14.46,259000.0
2015-01-15 11:10:00,14.46,14.5,14.44,14.45,164400.0,14.46,14.5,14.44,14.45,164400.0
2015-01-15 11:20:00,14.45,14.47,14.43,14.44,267100.0,14.45,14.47,14.43,14.44,267100.0
2015-01-15 11:30:00,14.44,14.48,14.4,14.4,381400.0,14.44,14.48,14.4,14.4,381400.0
2015-01-15 11:40:00,14.41,14.45,14.4,14.42,342800.0,14.41,14.45,14.4,14.42,342800.0
2015-01-15 11:50:00,14.42,14.43,14.39,14.39,156700.0,14.42,14.43,14.39,14.39,156700.0
2015-01-15 12:00:00,14.4,14.43,14.38,14.42,112300.0,14.4,14.43,14.38,14.42,112300.0
2015-01-15 12:10:00,14.41,14.42,14.39,14.41,141800.0,14.41,14.42,14.39,14.41,141800.0
2015-01-15 12:20:00,14.41,14.44,14.39,14.4,126100.0,14.41,14.44,14.39,14.4,126100.0
2015-01-15 12:30:00,14.4,14.4,14.36,14.38,106500.0,14.4,14.4,14.36,14.38,106500.0
2015-01-15 12:40:00,14.38,14.39,14.32,14.35,146600.0,14.38,14.39,14.32,14.35,146600.0
2015-01-15 12:50:00,14.35,14.36,14.31,14.32,134500.0,14.35,14.36,14.31,14.32,134500.0
2015-01-15 13:00:00,14.32,14.38,14.31,14.35,117500.0,14.32,14.38,14.31,14.35,117500.0
2015-01-15 13:10:00,14.35,14.38,14.35,14.36,218300.0,14.35,14.38,14.35,14.36,218300.0
2015-01-15 13:20:00,14.37,14.37,14.33,14.34,150300.0,14.37,14.37,14.33,14.34,150300.0
2015-01-15 13:30:00,14.34,14.4,14.32,14.33,642800.0,14.34,14.4,14.32,14.33,642800.0
2015-01-15 13:40:00,14.34,14.34,14.3,14.32,262100.0,14.34,14.34,14.3,14.32,262100.0
2015-01-15 13:50:00,14.31,14.34,14.31,14.34,283900.0,14.31,14.34,14.31,14.34,283900.0
2015-01-15 14:00:00,14.34,14.35,14.3,14.3,141800.0,14.34,14.35,14.3,14.3,141800.0
2015-01-15 14:10:00,14.3,14.31,14.26,14.26,263800.0,14.3,14.31,14.26,14.26,263800.0
2015-01-15 14:20:00,14.26,14.26,14.23,14.25,410600.0,14.26,14.26,14.23,14.25,410600.0
2015-01-15 14:30:00,14.25,14.29,14.24,14.29,234200.0,14.25,14.29,14.24,14.29,234200.0
2015-01-15 14:40:00,14.29,14.33,14.28,14.29,327600.0,14.29,14.33,14.28,14.29,327600.0
2015-01-15 14:50:00,14.29,14.36,14.29,14.36,243500.0,14.29,14.36,14.29,14.36,243500.0
2015-01-15 15:00:00,14.36,14.38,14.33,14.33,356400.0,14.36,14.38,14.33,14.33,356400.0
2015-01-15 15:10:00,14.34,14.34,14.29,14.31,343300.0,14.34,14.34,14.29,14.31,343300.0
2015-01-15 15:20:00,14.31,14.36,14.3,14.36,349900.0,14.31,14.36,14.3,14.36,349900.0
2015-01-15 15:30:00,14.36,14.37,14.33,14.34,443100.0,14.36,14.37,14.33,14.34,443100.0
2015-01-15 15:40:00,14.34,14.38,14.32,14.38,870800.0,14.34,14.38,14.32,14.38,870800.0
2015-01-15 15:50:00,14.37,14.37,14.3,14.31,1376900.0,14.37,14.37,14.3,14.31,1376900.0
2015-01-16 09:30:00,14.25,14.33,14.17,14.31,757400.0,14.25,14.33,14.17,14.31,757400.0
2015-01-16 09:40:00,14.32,14.35,14.25,14.26,385500.0,14.32,14.35,14.25,14.26,385500.0
2015-01-16 09:50:00,14.26,14.27,14.18,14.2,221000.0,14.26,14.27,14.18,14.2,221000.0
2015-01-16 10:00:00,14.21,14.28,14.2,14.25,156500.0,14.21,14.28,14.2,14.25,156500.0
2015-01-16 10:10:00,14.25,14.26,14.18,14.23,226000.0,14.25,14.26,14.18,14.23,226000.0
2015-01-16 10:20:00,14.23,14.23,14.18,14.21,294800.0,14.23,14.23,14.18,14.21,294800.0
2015-01-16 10:30:00,14.21,14.27,14.2,14.27,190800.0,14.21,14.27,14.2,14.27,190800.0
2015-01-16 10:40:00,14.27,14.33,14.26,14.29,155500.0,14.27,14.33,14.26,14.29,155500.0
2015-01-16 10:50:00,14.3,14.39,14.29,14.39,151900.0,14.3,14.39,14.29,14.39,151900.0
2015-01-16 11:00:00,14.39,14.41,14.36,14.37,90300.0,14.39,14.41,14.36,14.37,90300.0
2015-01-16 11:10:00,14.37,14.37,14.34,14.37,72300.0,14.37,14.37,14.34,14.37,72300.0
2015-01-16 11:20:00,14.36,14.37,14.33,14.34,102700.0,14.36,14.37,14.33,14.34,102700.0
2015-01-16 11:30:00,14.35,14.37,14.32,14.37,77400.0,14.35,14.37,14.32,14.37,77400.0
2015-01-16 11:40:00,14.37,14.38,14.32,14.33,88100.0,14.37,14.38,14.32,14.33,88100.0
2015-01-16 11:50:00,14.32,14.33,14.3,14.31,63100.0,14.32,14.33,14.3,14.31,63100.0
2015-01-16 12:00:00,14.31,14.33,14.29,14.3,100600.0,14.31,14.33,14.29,14.3,100600.0
2015-01-16 12:10:00,14.31,14.35,14.3,14.32,68300.0,14.31,14.35,14.3,14.32,68300.0
2015-01-16 12:20:00,14.32,14.34,14.32,14.34,35500.0,14.32,14.34,14.32,14.34,35500.0
2015-01-16 12:30:00,14.34,14.35,14.32,14.34,168900.0,14.34,14.35,14.32,14.34,168900.0
2015-01-16 12:40:00,14.35,14.39,14.34,14.38,155400.0,14.35,14.39,14.34,14.38,155400.0
2015-01-16 12:50:00,14.38,14.41,14.36,14.38,200100.0,14.38,14.41,14.36,14.38,200100.0
2015-01-16 13:00:00,14.37,14.4,14.36,14.39,90700.0,14.37,14.4,14.36,14.39,90700.0
2015-01-16 13:10:00,14.38,14.42,14.36,14.39,268700.0,14.38,14.42,14.36,14.39,268700.0
2015-01-16 13:20:00,14.39,14.4,14.34,14.35,297200.0,14.39,14.4,14.34,14.35,297200.0
2015-01-16 13:30:00,14.36,14.4,14.33,14.38,240100.0,14.36,14.4,14.33,14.38,240100.0
2015-01-16 13:40:00,14.38,14.39,14.34,14.38,66200.0,14.38,14.39,14.34,14.38,66200.0
2015-01-16 13:50:00,14.38,14.39,14.36,14.38,154900.0,14.38,14.39,14.36,14.38,154900.0
2015-01-16 14:00:00,14.38,14.38,14.36,14.36,72400.0,14.38,14.38,14.36,14.36,72400.0
2015-01-16 14:10:00,14.37,14.38,14.34,14.37,81900.0,14.37,14.38,14.34,14.37,81900.0
2015-01-16 14:20:00,14.37,14.38,14.35,14.38,132600.0,14.37,14.38,14.35,14.38,132600.0
2015-01-16 14:30:00,14.38,14.38,14.35,14.37,82000.0,14.38,14.38,14.35,14.37,82000.0
2015-01-16 14:40:00,14.36,14.37,14.34,14.36,238100.0,14.36,14.37,14.34,14.36,238100.0
2015-01-16 14:50:00,14.35,14.38,14.34,14.38,395300.0,14.35,14.38,14.34,14.38,395300.0
2015-01-16 15:00:00,14.38,14.41,14.36,14.39,147600.0,14.38,14.41,14.36,14.39,147600.0
2015-01-16 15:10:00,14.39,14.41,14.38,14.41,274700.0,14.39,14.41,14.38,14.41,274700.0
2015-01-16 15:20:00,14.4,14.41,14.38,14.39,233700.0,14.4,14.41,14.38,14.39,233700.0
2015-01-16 15:30:00,14.39,14.46,14.38,14.46,218700.0,14.39,14.46,14.38,14.46,218700.0
2015-01-16 15:40:00,14.46,14.47,14.43,14.46,443700.0,14.46,14.47,14.43,14.46,443700.0
2015-01-16 15:50:00,14.46,14.48,14.45,14.46,868700.0,14.46,14.48,14.45,14.46,868700.0
2015-01-20 09:30:00,14.49,14.62,14.49,14.56,221300.0,14.49,14.62,14.49,14.56,221300.0
2015-01-20 09:40:00,14.55,14.56,14.44,14.44,191600.0,14.55,14.56,14.44,14.44,191600.0
2015-01-20 09:50:00,14.44,14.46,14.4,14.43,83200.0,14.44,14.46,14.4,14.43,83200.0
2015-01-20 10:00:00,14.43,14.46,14.4,14.42,235600.0,14.43,14.46,14.4,14.42,235600.0
2015-01-20 10:10:00,14.43,14.43,14.31,14.31,412400.0,14.43,14.43,14.31,14.31,412400.0
2015-01-20 10:20:00,14.31,14.37,14.3,14.36,174100.0,14.31,14.37,14.3,14.36,174100.0
2015-01-20 10:30:00,14.36,14.37,14.28,14.29,128800.0,14.36,14.37,14.28,14.29,128800.0
2015-01-20 10:40:00,14.28,14.37,14.23,14.37,451200.0,14.28,14.37,14.23,14.37,451200.0
2015-01-20 10:50:00,14.38,14.4,14.34,14.4,181700.0,14.38,14.4,14.34,14.4,181700.0
2015-01-20 11:00:00,14.4,14.41,14.36,14.4,248500.0,14.4,14.41,14.36,14.4,248500.0
2015-01-20 11:10:00,14.39,14.39,14.35,14.38,81600.0,14.39,14.39,14.35,14.38,81600.0
2015-01-20 11:20:00,14.39,14.4,14.37,14.39,54000.0,14.39,14.4,14.37,14.39,54000.0
2015-01-20 11:30:00,14.38,14.38,14.35,14.35,230700.0,14.38,14.38,14.35,14.35,230700.0
2015-01-20 11:40:00,14.36,14.37,14.31,14.34,173500.0,14.36,14.37,14.31,14.34,173500.0
2015-01-20 11:50:00,14.33,14.35,14.31,14.32,67700.0,14.33,14.35,14.31,14.32,67700.0
2015-01-20 12:00:00,14.32,14.37,14.31,14.37,106700.0,14.32,14.37,14.31,14.37,106700.0
2015-01-20 12:10:00,14.37,14.38,14.3,14.31,166000.0,14.37,14.38,14.3,14.31,166000.0
2015-01-20 12:20:00,14.31,14.34,14.3,14.34,90800.0,14.31,14.34,14.3,14.34,90800.0
2015-01-20 12:30:00,14.34,14.34,14.29,14.33,120500.0,14.34,14.34,14.29,14.33,120500.0
2015-01-20 12:40:00,14.33,14.37,14.32,14.36,88100.0,14.33,14.37,14.32,14.36,88100.0
2015-01-20 12:50:00,14.36,14.36,14.32,14.32,65300.0,14.36,14.36,14.32,14.32,65300.0
2015-01-20 13:00:00,14.33,14.33,14.28,14.29,150800.0,14.33,14.33,14.28,14.29,150800.0
2015-01-20 13:10:00,14.28,14.33,14.28,14.33,56400.0,14.28,14.33,14.28,14.33,56400.0
2015-01-20 13:20:00,14.33,14.36,14.33,14.36,161700.0,14.33,14.36,14.33,14.36,161700.0
2015-01-20 13:30:00,14.36,14.36,14.32,14.32,37400.0,14.36,14.36,14.32,14.32,37400.0
2015-01-20 13:40:00,14.33,14.35,14.31,14.35,84300.0,14.33,14.35,14.31,14.35,84300.0
2015-01-20 13:50:00,14.35,14.35,14.33,14.34,241700.0,14.35,14.35,14.33,14.34,241700.0
2015-01-20 14:00:00,14.34,14.37,14.33,14.35,199900.0,14.34,14.37,14.33,14.35,199900.0
2015-01-20 14:10:00,14.35,14.35,14.31,14.31,89000.0,14.35,14.35,14.31,14.31,89000.0
2015-01-20 14:20:00,14.31,14.38,14.31,14.36,385800.0,14.31,14.38,14.31,14.36,385800.0
2015-01-20 14:30:00,14.37,14.39,14.34,14.34,200900.0,14.37,14.39,14.34,14.34,200900.0
2015-01-20 14:40:00,14.34,14.38,14.34,14.37,183700.0,14.34,14.38,14.34,14.37,183700.0
2015-01-20 14:50:00,14.36,14.38,14.35,14.36,350300.0,14.36,14.38,14.35,14.36,350300.0
2015-01-20 15:00:00,14.36,14.37,14.34,14.35,181500.0,14.36,14.37,14.34,14.35,181500.0
2015-01-20 15:10:00,14.34,14.36,14.33,14.36,225500.0,14.34,14.36,14.33,14.36,225500.0
2015-01-20 15:20:00,14.36,14.37,14.35,14.36,140300.0,14.36,14.37,14.35,14.36,140300.0
2015-01-20 15:30:00,14.37,14.37,14.33,14.35,244900.0,14.37,14.37,14.33,14.35,244900.0
2015-01-20 15:40:00,14.35,14.37,14.34,14.34,284600.0,14.35,14.37,14.34,14.34,284600.0
2015-01-20 15:50:00,14.34,14.35,14.33,14.34,563200.0,14.34,14.35,14.33,14.34,563200.0
2015-01-21 09:30:00,14.27,14.4,14.26,14.4,213600.0,14.27,14.4,14.26,14.4,213600.0
2015-01-21 09:40:00,14.4,14.43,14.34,14.36,246100.0,14.4,14.43,14.34,14.36,246100.0
2015-01-21 09:50:00,14.36,14.38,14.33,14.36,131100.0,14.36,14.38,14.33,14.36,131100.0
2015-01-21 10:00:00,14.36,14.39,14.34,14.34,144400.0,14.36,14.39,14.34,14.34,144400.0
2015-01-21 10:10:00,14.34,14.34,14.28,14.34,284100.0,14.34,14.34,14.28,14.34,284100.0
2015-01-21 10:20:00,14.34,14.35,14.27,14.31,324800.0,14.34,14.35,14.27,14.31,324800.0
2015-01-21 10:30:00,14.31,14.32,14.28,14.3,163600.0,14.31,14.32,14.28,14.3,163600.0
2015-01-21 10:40:00,14.29,14.42,14.29,14.42,300900.0,14.29,14.42,14.29,14.42,300900.0
2015-01-21 10:50:00,14.43,14.47,14.42,14.45,178300.0,14.43,14.47,14.42,14.45,178300.0
2015-01-21 11:00:00,14.44,14.48,14.42,14.42,96300.0,14.44,14.48,14.42,14.42,96300.0
2015-01-21 11:10:00,14.43,14.44,14.4,14.43,111400.0,14.43,14.44,14.4,14.43,111400.0
2015-01-21 11:20:00,14.43,14.44,14.39,14.44,276500.0,14.43,14.44,14.39,14.44,276500.0
2015-01-21 11:30:00,14.44,14.45,14.39,14.4,64800.0,14.44,14.45,14.39,14.4,64800.0
2015-01-21 11:40:00,14.4,14.42,14.38,14.39,228400.0,14.4,14.42,14.38,14.39,228400.0
2015-01-21 11:50:00,14.39,14.4,14.37,14.38,94500.0,14.39,14.4,14.37,14.38,94500.0
2015-01-21 12:00:00,14.38,14.38,14.35,14.36,66100.0,14.38,14.38,14.35,14.36,66100.0
2015-01-21 12:10:00,14.36,14.38,14.32,14.37,957300.0,14.36,14.38,14.32,14.37,957300.0
2015-01-21 12:20:00,14.36,14.38,14.36,14.37,111500.0,14.36,14.38,14.36,14.37,111500.0
2015-01-21 12:30:00,14.38,14.38,14.32,14.34,65200.0,14.38,14.38,14.32,14.34,65200.0
2015-01-21 12:40:00,14.34,14.35,14.32,14.33,88500.0,14.34,14.35,14.32,14.33,88500.0
2015-01-21 12:50:00,14.33,14.34,14.27,14.3,93100.0,14.33,14.34,14.27,14.3,93100.0
2015-01-21 13:00:00,14.29,14.34,14.27,14.34,67000.0,14.29,14.34,14.27,14.34,67000.0
2015-01-21 13:10:00,14.34,14.37,14.32,14.36,82700.0,14.34,14.37,14.32,14.36,82700.0
2015-01-21 13:20:00,14.36,14.38,14.32,14.33,71300.0,14.36,14.38,14.32,14.33,71300.0
2015-01-21 13:30:00,14.32,14.35,14.3,14.34,51200.0,14.32,14.35,14.3,14.34,51200.0
2015-01-21 13:40:00,14.33,14.35,14.31,14.32,92600.0,14.33,14.35,14.31,14.32,92600.0
2015-01-21 13:50:00,14.32,14.33,14.3,14.31,67500.0,14.32,14.33,14.3,14.31,67500.0
2015-01-21 14:00:00,14.31,14.31,14.24,14.3,331800.0,14.31,14.31,14.24,14.3,331800.0
2015-01-21 14:10:00,14.3,14.33,14.27,14.32,74600.0,14.3,14.33,14.27,14.32,74600.0
2015-01-21 14:20:00,14.32,14.35,14.31,14.33,64200.0,14.32,14.35,14.31,14.33,64200.0
2015-01-21 14:30:00,14.32,14.35,14.32,14.32,111100.0,14.32,14.35,14.32,14.32,111100.0
2015-01-21 14:40:00,14.31,14.36,14.31,14.36,53300.0,14.31,14.36,14.31,14.36,53300.0
2015-01-21 14:50:00,14.36,14.37,14.35,14.37,84300.0,14.36,14.37,14.35,14.37,84300.0
2015-01-21 15:00:00,14.36,14.37,14.34,14.34,97400.0,14.36,14.37,14.34,14.34,97400.0
2015-01-21 15:10:00,14.35,14.39,14.33,14.39,96600.0,14.35,14.39,14.33,14.39,96600.0
2015-01-21 15:20:00,14.39,14.4,14.38,14.39,112300.0,14.39,14.4,14.38,14.39,112300.0
2015-01-21 15:30:00,14.39,14.4,14.38,14.39,140200.0,14.39,14.4,14.38,14.39,140200.0
2015-01-21 15:40:00,14.38,14.4,14.38,14.4,112200.0,14.38,14.4,14.38,14.4,112200.0
2015-01-21 15:50:00,14.4,14.4,14.38,14.4,332800.0,14.4,14.4,14.38,14.4,332800.0
2015-01-22 09:30:00,14.51,14.67,14.45,14.62,920600.0,14.51,14.67,14.45,14.62,920600.0
2015-01-22 09:40:00,14.63,14.67,14.45,14.47,1058700.0,14.63,14.67,14.45,14.47,1058700.0
2015-01-22 09:50:00,14.47,14.48,14.36,14.43,644700.0,14.47,14.48,14.36,14.43,644700.0
2015-01-22 10:00:00,14.44,14.57,14.43,14.53,736100.0,14.44,14.57,14.43,14.53,736100.0
2015-01-22 10:10:00,14.53,14.54,14.5,14.54,196700.0,14.53,14.54,14.5,14.54,196700.0
2015-01-22 10:20:00,14.55,14.57,14.51,14.53,169200.0,14.55,14.57,14.51,14.53,169200.0
2015-01-22 10:30:00,14.53,14.63,14.52,14.61,503900.0,14.53,14.63,14.52,14.61,503900.0
2015-01-22 10:40:00,14.61,14.68,14.59,14.63,499100.0,14.61,14.68,14.59,14.63,499100.0
2015-01-22 10:50:00,14.64,14.68,14.6,14.64,142300.0,14.64,14.68,14.6,14.64,142300.0
2015-01-22 11:00:00,14.64,14.66,14.62,14.65,272700.0,14.64,14.66,14.62,14.65,272700.0
2015-01-22 11:10:00,14.65,14.66,14.61,14.63,155000.0,14.65,14.66,14.61,14.63,155000.0
2015-01-22 11:20:00,14.62,14.64,14.6,14.62,164900.0,14.62,14.64,14.6,14.62,164900.0
2015-01-22 11:30:00,14.61,14.64,14.61,14.63,115400.0,14.61,14.64,14.61,14.63,115400.0
2015-01-22 11:40:00,14.64,14.65,14.61,14.62,82400.0,14.64,14.65,14.61,14.62,82400.0
2015-01-22 11:50:00,14.61,14.65,14.61,14.64,630700.0,14.61,14.65,14.61,14.64,630700.0
2015-01-22 12:00:00,14.65,14.66,14.61,14.64,242700.0,14.65,14.66,14.61,14.64,242700.0
2015-01-22 12:10:00,14.65,14.66,14.64,14.65,124600.0,14.65,14.66,14.64,14.65,124600.0
2015-01-22 12:20:00,14.66,14.66,14.65,14.66,67600.0,14.66,14.66,14.65,14.66,67600.0
2015-01-22 12:30:00,14.66,14.66,14.64,14.65,148900.0,14.66,14.66,14.64,14.65,148900.0
2015-01-22 12:40:00,14.65,14.67,14.64,14.66,131400.0,14.65,14.67,14.64,14.66,131400.0
2015-01-22 12:50:00,14.66,14.66,14.62,14.65,86300.0,14.66,14.66,14.62,14.65,86300.0
2015-01-22 13:00:00,14.65,14.67,14.65,14.66,46700.0,14.65,14.67,14.65,14.66,46700.0
2015-01-22 13:10:00,14.67,14.67,14.64,14.65,46400.0,14.67,14.67,14.64,14.65,46400.0
2015-01-22 13:20:00,14.64,14.66,14.62,14.63,104200.0,14.64,14.66,14.62,14.63,104200.0
2015-01-22 13:30:00,14.64,14.66,14.63,14.66,43400.0,14.64,14.66,14.63,14.66,43400.0
2015-01-22 13:40:00,14.66,14.69,14.65,14.69,97300.0,14.66,14.69,14.65,14.69,97300.0
2015-01-22 13:50:00,14.69,14.7,14.67,14.68,89000.0,14.69,14.7,14.67,14.68,89000.0
2015-01-22 14:00:00,14.69,14.7,14.67,14.68,79800.0,14.69,14.7,14.67,14.68,79800.0
2015-01-22 14:10:00,14.68,14.72,14.68,14.7,170300.0,14.68,14.72,14.68,14.7,170300.0
2015-01-22 14:20:00,14.7,14.75,14.69,14.74,146600.0,14.7,14.75,14.69,14.74,146600.0
2015-01-22 14:30:00,14.74,14.79,14.73,14.76,358200.0,14.74,14.79,14.73,14.76,358200.0
2015-01-22 14:40:00,14.76,14.79,14.75,14.77,116000.0,14.76,14.79,14.75,14.77,116000.0
2015-01-22 14:50:00,14.77,14.78,14.75,14.77,57800.0,14.77,14.78,14.75,14.77,57800.0
2015-01-22 15:00:00,14.78,14.86,14.76,14.85,309800.0,14.78,14.86,14.76,14.85,309800.0
2015-01-22 15:10:00,14.86,14.92,14.83,14.91,358000.0,14.86,14.92,14.83,14.91,358000.0
2015-01-22 15:20:00,14.91,14.92,14.83,14.85,498500.0,14.91,14.92,14.83,14.85,498500.0
2015-01-22 15:30:00,14.86,14.9,14.84,14.87,351100.0,14.86,14.9,14.84,14.87,351100.0
2015-01-22 15:40:00,14.87,14.97,14.86,14.95,1461300.0,14.87,14.97,14.86,14.95,1461300.0
2015-01-22 15:50:00,14.96,14.96,14.92,14.93,1293300.0,14.96,14.96,14.92,14.93,1293300.0
2015-01-23 09:30:00,14.87,14.88,14.75,14.83,320200.0,14.87,14.88,14.75,14.83,320200.0
2015-01-23 09:40:00,14.82,14.87,14.79,14.84,174000.0,14.82,14.87,14.79,14.84,174000.0
2015-01-23 09:50:00,14.84,14.91,14.83,14.9,387900.0,14.84,14.91,14.83,14.9,387900.0
2015-01-23 10:00:00,14.9,14.9,14.83,14.84,297200.0,14.9,14.9,14.83,14.84,297200.0
2015-01-23 10:10:00,14.84,14.87,14.83,14.87,137900.0,14.84,14.87,14.83,14.87,137900.0
2015-01-23 10:20:00,14.86,14.88,14.85,14.86,169000.0,14.86,14.88,14.85,14.86,169000.0
2015-01-23 10:30:00,14.86,14.86,14.78,14.78,65500.0,14.86,14.86,14.78,14.78,65500.0
2015-01-23 10:40:00,14.78,14.79,14.74,14.76,174600.0,14.78,14.79,14.74,14.76,174600.0
2015-01-23 10:50:00,14.76,14.78,14.74,14.75,406900.0,14.76,14.78,14.74,14.75,406900.0
2015-01-23 11:00:00,14.75,14.79,14.75,14.78,211500.0,14.75,14.79,14.75,14.78,211500.0
2015-01-23 11:10:00,14.77,14.86,14.77,14.85,1109800.0,14.77,14.86,14.77,14.85,1109800.0
2015-01-23 11:20:00,14.84,14.92,14.82,14.92,166300.0,14.84,14.92,14.82,14.92,166300.0
2015-01-23 11:30:00,14.91,14.91,14.89,14.9,122900.0,14.91,14.91,14.89,14.9,122900.0
2015-01-23 11:40:00,14.9,14.91,14.89,14.91,114800.0,14.9,14.91,14.89,14.91,114800.0
2015-01-23 11:50:00,14.91,14.94,14.91,14.93,285300.0,14.91,14.94,14.91,14.93,285300.0
2015-01-23 12:00:00,14.93,14.95,14.89,14.9,458200.0,14.93,14.95,14.89,14.9,458200.0
2015-01-23 12:10:00,14.9,14.91,14.87,14.88,180700.0,14.9,14.91,14.87,14.88,180700.0
2015-01-23 12:20:00,14.88,14.9,14.87,14.87,155200.0,14.88,14.9,14.87,14.87,155200.0
2015-01-23 12:30:00,14.88,14.92,14.87,14.91,132200.0,14.88,14.92,14.87,14.91,132200.0
2015-01-23 12:40:00,14.91,14.92,14.9,14.91,73500.0,14.91,14.92,14.9,14.91,73500.0
2015-01-23 12:50:00,14.91,14.91,14.9,14.91,187900.0,14.91,14.91,14.9,14.91,187900.0
2015-01-23 13:00:00,14.9,14.91,14.89,14.91,115600.0,14.9,14.91,14.89,14.91,115600.0
2015-01-23 13:10:00,14.9,14.91,14.89,14.91,213500.0,14.9,14.91,14.89,14.91,213500.0
2015-01-23 13:20:00,14.91,14.93,14.9,14.93,260000.0,14.91,14.93,14.9,14.93,260000.0
2015-01-23 13:30:00,14.93,14.99,14.91,14.99,633100.0,14.93,14.99,14.91,14.99,633100.0
2015-01-23 13:40:00,14.97,15.01,14.95,14.97,610300.0,14.97,15.01,14.95,14.97,610300.0
2015-01-23 13:50:00,14.98,14.99,14.95,14.98,377000.0,14.98,14.99,14.95,14.98,377000.0
2015-01-23 14:00:00,14.98,15.02,14.97,15.0,465500.0,14.98,15.02,14.97,15.0,465500.0
2015-01-23 14:10:00,15.0,15.02,14.98,14.99,445500.0,15.0,15.02,14.98,14.99,445500.0
2015-01-23 14:20:00,14.98,14.99,14.97,14.98,74900.0,14.98,14.99,14.97,14.98,74900.0
2015-01-23 14:30:00,14.98,14.98,14.94,14.96,159000.0,14.98,14.98,14.94,14.96,159000.0
2015-01-23 14:40:00,14.95,14.96,14.94,14.95,90200.0,14.95,14.96,14.94,14.95,90200.0
2015-01-23 14:50:00,14.94,14.95,14.92,14.92,85600.0,14.94,14.95,14.92,14.92,85600.0
2015-01-23 15:00:00,14.92,14.93,14.89,14.89,67600.0,14.92,14.93,14.89,14.89,67600.0
2015-01-23 15:10:00,14.9,14.9,14.85,14.86,244600.0,14.9,14.9,14.85,14.86,244600.0
2015-01-23 15:20:00,14.85,14.88,14.83,14.88,313900.0,14.85,14.88,14.83,14.88,313900.0
2015-01-23 15:30:00,14.88,14.88,14.85,14.87,164700.0,14.88,14.88,14.85,14.87,164700.0
2015-01-23 15:40:00,14.86,14.92,14.86,14.89,550500.0,14.86,14.92,14.86,14.89,550500.0
2015-01-23 15:50:00,14.89,14.9,14.84,14.85,959400.0,14.89,14.9,14.84,14.85,959400.0
2015-01-26 09:30:00,14.65,14.66,14.58,14.61,806200.0,14.65,14.66,14.58,14.61,806200.0
2015-01-26 09:40:00,14.61,14.7,14.61,14.69,386500.0,14.61,14.7,14.61,14.69,386500.0
2015-01-26 09:50:00,14.69,14.76,14.67,14.73,219700.0,14.69,14.76,14.67,14.73,219700.0
2015-01-26 10:00:00,14.73,14.8,14.71,14.76,174400.0,14.73,14.8,14.71,14.76,174400.0
2015-01-26 10:10:00,14.76,14.77,14.72,14.73,335500.0,14.76,14.77,14.72,14.73,335500.0
2015-01-26 10:20:00,14.73,14.73,14.67,14.71,296400.0,14.73,14.73,14.67,14.71,296400.0
2015-01-26 10:30:00,14.71,14.72,14.67,14.68,234800.0,14.71,14.72,14.67,14.68,234800.0
2015-01-26 10:40:00,14.68,14.72,14.65,14.7,578100.0,14.68,14.72,14.65,14.7,578100.0
2015-01-26 10:50:00,14.7,14.72,14.7,14.71,70000.0,14.7,14.72,14.7,14.71,70000.0
2015-01-26 11:00:00,14.72,14.75,14.71,14.75,80200.0,14.72,14.75,14.71,14.75,80200.0
2015-01-26 11:10:00,14.75,14.79,14.75,14.76,138200.0,14.75,14.79,14.75,14.76,138200.0
2015-01-26 11:20:00,14.76,14.79,14.75,14.79,115300.0,14.76,14.79,14.75,14.79,115300.0
2015-01-26 11:30:00,14.79,14.8,14.76,14.77,64900.0,14.79,14.8,14.76,14.77,64900.0
2015-01-26 11:40:00,14.77,14.81,14.75,14.81,92000.0,14.77,14.81,14.75,14.81,92000.0
2015-01-26 11:50:00,14.81,14.83,14.8,14.81,112800.0,14.81,14.83,14.8,14.81,112800.0
2015-01-26 12:00:00,14.8,14.82,14.78,14.82,66300.0,14.8,14.82,14.78,14.82,66300.0
2015-01-26 12:10:00,14.82,14.84,14.79,14.82,87000.0,14.82,14.84,14.79,14.82,87000.0
2015-01-26 12:20:00,14.83,14.83,14.8,14.81,50400.0,14.83,14.83,14.8,14.81,50400.0
2015-01-26 12:30:00,14.81,14.82,14.78,14.79,58700.0,14.81,14.82,14.78,14.79,58700.0
2015-01-26 12:40:00,14.79,14.8,14.78,14.79,14900.0,14.79,14.8,14.78,14.79,14900.0
2015-01-26 12:50:00,14.78,14.8,14.78,14.79,25600.0,14.78,14.8,14.78,14.79,25600.0
2015-01-26 13:00:00,14.79,14.8,14.77,14.79,59400.0,14.79,14.8,14.77,14.79,59400.0
2015-01-26 13:10:00,14.8,14.83,14.8,14.81,46300.0,14.8,14.83,14.8,14.81,46300.0
2015-01-26 13:20:00,14.8,14.83,14.8,14.83,31900.0,14.8,14.83,14.8,14.83,31900.0
2015-01-26 13:30:00,14.83,14.89,14.82,14.89,267600.0,14.83,14.89,14.82,14.89,267600.0
2015-01-26 13:40:00,14.89,14.92,14.88,14.9,164000.0,14.89,14.92,14.88,14.9,164000.0
2015-01-26 13:50:00,14.9,14.94,14.89,14.94,106700.0,14.9,14.94,14.89,14.94,106700.0
2015-01-26 14:00:00,14.94,14.95,14.89,14.91,185400.0,14.94,14.95,14.89,14.91,185400.0
2015-01-26 14:10:00,14.9,14.92,14.9,14.91,145100.0,14.9,14.92,14.9,14.91,145100.0
2015-01-26 14:20:00,14.91,14.92,14.9,14.91,111400.0,14.91,14.92,14.9,14.91,111400.0
2015-01-26 14:30:00,14.92,14.92,14.91,14.92,44900.0,14.92,14.92,14.91,14.92,44900.0
2015-01-26 14:40:00,14.92,14.92,14.89,14.9,158700.0,14.92,14.92,14.89,14.9,158700.0
2015-01-26 14:50:00,14.9,14.9,14.88,14.9,45700.0,14.9,14.9,14.88,14.9,45700.0
2015-01-26 15:00:00,14.9,14.91,14.88,14.91,113300.0,14.9,14.91,14.88,14.91,113300.0
2015-01-26 15:10:00,14.91,14.93,14.88,14.9,100500.0,14.91,14.93,14.88,14.9,100500.0
2015-01-26 15:20:00,14.9,14.92,14.89,14.9,163700.0,14.9,14.92,14.89,14.9,163700.0
2015-01-26 15:30:00,14.89,14.94,14.89,14.94,237500.0,14.89,14.94,14.89,14.94,237500.0
2015-01-26 15:40:00,14.93,14.94,14.91,14.92,231800.0,14.93,14.94,14.91,14.92,231800.0
2015-01-26 15:50:00,14.92,14.98,14.91,14.96,751900.0,14.92,14.98,14.91,14.96,751900.0
2015-01-27 09:30:00,14.87,14.93,14.78,14.91,201200.0,14.87,14.93,14.78,14.91,201200.0
2015-01-27 09:40:00,14.91,14.92,14.86,14.87,174100.0,14.91,14.92,14.86,14.87,174100.0
2015-01-27 09:50:00,14.88,14.89,14.82,14.83,160900.0,14.88,14.89,14.82,14.83,160900.0
2015-01-27 10:00:00,14.83,14.85,14.79,14.83,220100.0,14.83,14.85,14.79,14.83,220100.0
2015-01-27 10:10:00,14.84,14.85,14.78,14.79,66400.0,14.84,14.85,14.78,14.79,66400.0
2015-01-27 10:20:00,14.79,14.79,14.75,14.75,104900.0,14.79,14.79,14.75,14.75,104900.0
2015-01-27 10:30:00,14.75,14.76,14.71,14.73,158500.0,14.75,14.76,14.71,14.73,158500.0
2015-01-27 10:40:00,14.72,14.73,14.69,14.7,882800.0,14.72,14.73,14.69,14.7,882800.0
2015-01-27 10:50:00,14.7,14.72,14.68,14.72,606400.0,14.7,14.72,14.68,14.72,606400.0
2015-01-27 11:00:00,14.71,14.76,14.71,14.76,254300.0,14.71,14.76,14.71,14.76,254300.0
2015-01-27 11:10:00,14.76,14.77,14.74,14.76,133200.0,14.76,14.77,14.74,14.76,133200.0
2015-01-27 11:20:00,14.76,14.77,14.73,14.77,104300.0,14.76,14.77,14.73,14.77,104300.0
2015-01-27 11:30:00,14.76,14.77,14.74,14.76,142100.0,14.76,14.77,14.74,14.76,142100.0
2015-01-27 11:40:00,14.75,14.79,14.74,14.77,119100.0,14.75,14.79,14.74,14.77,119100.0
2015-01-27 11:50:00,14.78,14.79,14.77,14.78,77400.0,14.78,14.79,14.77,14.78,77400.0
2015-01-27 12:00:00,14.77,14.79,14.76,14.79,134200.0,14.77,14.79,14.76,14.79,134200.0
2015-01-27 12:10:00,14.79,14.79,14.77,14.78,74800.0,14.79,14.79,14.77,14.78,74800.0
2015-01-27 12:20:00,14.78,14.8,14.77,14.8,129400.0,14.78,14.8,14.77,14.8,129400.0
2015-01-27 12:30:00,14.8,14.8,14.77,14.79,177100.0,14.8,14.8,14.77,14.79,177100.0
2015-01-27 12:40:00,14.79,14.79,14.74,14.74,85600.0,14.79,14.79,14.74,14.74,85600.0
2015-01-27 12:50:00,14.75,14.77,14.74,14.76,89800.0,14.75,14.77,14.74,14.76,89800.0
2015-01-27 13:00:00,14.76,14.77,14.73,14.75,119300.0,14.76,14.77,14.73,14.75,119300.0
2015-01-27 13:10:00,14.75,14.78,14.74,14.77,64100.0,14.75,14.78,14.74,14.77,64100.0
2015-01-27 13:20:00,14.77,14.81,14.76,14.8,63000.0,14.77,14.81,14.76,14.8,63000.0
2015-01-27 13:30:00,14.81,14.82,14.8,14.82,39500.0,14.81,14.82,14.8,14.82,39500.0
2015-01-27 13:40:00,14.82,14.83,14.77,14.79,96700.0,14.82,14.83,14.77,14.79,96700.0
2015-01-27 13:50:00,14.78,14.8,14.78,14.8,65700.0,14.78,14.8,14.78,14.8,65700.0
2015-01-27 14:00:00,14.8,14.82,14.79,14.82,51100.0,14.8,14.82,14.79,14.82,51100.0
2015-01-27 14:10:00,14.82,14.84,14.81,14.84,65400.0,14.82,14.84,14.81,14.84,65400.0
2015-01-27 14:20:00,14.84,14.87,14.83,14.85,250600.0,14.84,14.87,14.83,14.85,250600.0
2015-01-27 14:30:00,14.85,14.85,14.82,14.83,141500.0,14.85,14.85,14.82,14.83,141500.0
2015-01-27 14:40:00,14.83,14.86,14.82,14.85,106800.0,14.83,14.86,14.82,14.85,106800.0
2015-01-27 14:50:00,14.86,14.86,14.8,14.81,74200.0,14.86,14.86,14.8,14.81,74200.0
2015-01-27 15:00:00,14.81,14.83,14.79,14.81,107200.0,14.81,14.83,14.79,14.81,107200.0
2015-01-27 15:10:00,14.81,14.83,14.8,14.81,148400.0,14.81,14.83,14.8,14.81,148400.0
2015-01-27 15:20:00,14.81,14.81,14.77,14.78,159800.0,14.81,14.81,14.77,14.78,159800.0
2015-01-27 15:30:00,14.78,14.8,14.75,14.76,454000.0,14.78,14.8,14.75,14.76,454000.0
2015-01-27 15:40:00,14.76,14.78,14.75,14.78,347500.0,14.76,14.78,14.75,14.78,347500.0
2015-01-27 15:50:00,14.77,14.78,14.74,14.75,675800.0,14.77,14.78,14.74,14.75,675800.0
2015-01-28 09:30:00,14.76,14.85,14.76,14.81,164200.0,14.76,14.85,14.76,14.81,164200.0
2015-01-28 09:40:00,14.81,14.83,14.77,14.81,422500.0,14.81,14.83,14.77,14.81,422500.0
2015-01-28 09:50:00,14.82,14.85,14.8,14.82,170100.0,14.82,14.85,14.8,14.82,170100.0
2015-01-28 10:00:00,14.82,14.88,14.81,14.85,173400.0,14.82,14.88,14.81,14.85,173400.0
2015-01-28 10:10:00,14.85,14.86,14.82,14.85,155900.0,14.85,14.86,14.82,14.85,155900.0
2015-01-28 10:20:00,14.85,14.87,14.83,14.83,64300.0,14.85,14.87,14.83,14.83,64300.0
2015-01-28 10:30:00,14.83,14.84,14.78,14.81,137000.0,14.83,14.84,14.78,14.81,137000.0
2015-01-28 10:40:00,14.8,14.82,14.74,14.74,137700.0,14.8,14.82,14.74,14.74,137700.0
2015-01-28 10:50:00,14.74,14.75,14.69,14.7,54700.0,14.74,14.75,14.69,14.7,54700.0
2015-01-28 11:00:00,14.7,14.75,14.69,14.75,118200.0,14.7,14.75,14.69,14.75,118200.0
2015-01-28 11:10:00,14.75,14.75,14.69,14.74,132300.0,14.75,14.75,14.69,14.74,132300.0
2015-01-28 11:20:00,14.73,14.75,14.7,14.75,88200.0,14.73,14.75,14.7,14.75,88200.0
2015-01-28 11:30:00,14.75,14.76,14.74,14.74,98700.0,14.75,14.76,14.74,14.74,98700.0
2015-01-28 11:40:00,14.74,14.75,14.74,14.75,66700.0,14.74,14.75,14.74,14.75,66700.0
2015-01-28 11:50:00,14.75,14.75,14.71,14.71,93500.0,14.75,14.75,14.71,14.71,93500.0
2015-01-28 12:00:00,14.71,14.72,14.7,14.72,72400.0,14.71,14.72,14.7,14.72,72400.0
2015-01-28 12:10:00,14.72,14.78,14.72,14.78,92600.0,14.72,14.78,14.72,14.78,92600.0
2015-01-28 12:20:00,14.78,14.83,14.77,14.83,216200.0,14.78,14.83,14.77,14.83,216200.0
2015-01-28 12:30:00,14.83,14.84,14.76,14.77,123200.0,14.83,14.84,14.76,14.77,123200.0
2015-01-28 12:40:00,14.77,14.78,14.74,14.78,40800.0,14.77,14.78,14.74,14.78,40800.0
2015-01-28 12:50:00,14.78,14.78,14.75,14.76,30100.0,14.78,14.78,14.75,14.76,30100.0
2015-01-28 13:00:00,14.75,14.75,14.73,14.73,28500.0,14.75,14.75,14.73,14.73,28500.0
2015-01-28 13:10:00,14.74,14.74,14.71,14.73,41900.0,14.74,14.74,14.71,14.73,41900.0
2015-01-28 13:20:00,14.73,14.74,14.71,14.73,208800.0,14.73,14.74,14.71,14.73,208800.0
2015-01-28 13:30:00,14.73,14.77,14.73,14.75,151000.0,14.73,14.77,14.73,14.75,151000.0
2015-01-28 13:40:00,14.75,14.79,14.75,14.79,78000.0,14.75,14.79,14.75,14.79,78000.0
2015-01-28 13:50:00,14.79,14.84,14.78,14.82,201700.0,14.79,14.84,14.78,14.82,201700.0
2015-01-28 14:00:00,14.82,14.87,14.8,14.8,293600.0,14.82,14.87,14.8,14.8,293600.0
2015-01-28 14:10:00,14.8,14.84,14.76,14.82,152700.0,14.8,14.84,14.76,14.82,152700.0
2015-01-28 14:20:00,14.83,14.85,14.76,14.77,145200.0,14.83,14.85,14.76,14.77,145200.0
2015-01-28 14:30:00,14.77,14.77,14.72,14.73,103700.0,14.77,14.77,14.72,14.73,103700.0
2015-01-28 14:40:00,14.73,14.79,14.72,14.76,89600.0,14.73,14.79,14.72,14.76,89600.0
2015-01-28 14:50:00,14.76,14.8,14.74,14.77,99700.0,14.76,14.8,14.74,14.77,99700.0
2015-01-28 15:00:00,14.77,14.8,14.73,14.75,118500.0,14.77,14.8,14.73,14.75,118500.0
2015-01-28 15:10:00,14.75,14.75,14.66,14.67,192900.0,14.75,14.75,14.66,14.67,192900.0
2015-01-28 15:20:00,14.67,14.71,14.64,14.69,125800.0,14.67,14.71,14.64,14.69,125800.0
2015-01-28 15:30:00,14.69,14.7,14.62,14.62,276000.0,14.69,14.7,14.62,14.62,276000.0
2015-01-28 15:40:00,14.62,14.62,14.56,14.59,447900.0,14.62,14.62,14.56,14.59,447900.0
2015-01-28 15:50:00,14.6,14.62,14.58,14.59,575100.0,14.6,14.62,14.58,14.59,575100.0
2015-01-29 09:30:00,14.57,14.67,14.53,14.62,224600.0,14.57,14.67,14.53,14.62,224600.0
2015-01-29 09:40:00,14.62,14.63,14.57,14.62,288700.0,14.62,14.63,14.57,14.62,288700.0
2015-01-29 09:50:00,14.62,14.65,14.6,14.65,200500.0,14.62,14.65,14.6,14.65,200500.0
2015-01-29 10:00:00,14.64,14.67,14.61,14.64,252300.0,14.64,14.67,14.61,14.64,252300.0
2015-01-29 10:10:00,14.64,14.71,14.63,14.7,252600.0,14.64,14.71,14.63,14.7,252600.0
2015-01-29 10:20:00,14.71,14.75,14.69,14.75,230000.0,14.71,14.75,14.69,14.75,230000.0
2015-01-29 10:30:00,14.75,14.78,14.73,14.77,318800.0,14.75,14.78,14.73,14.77,318800.0
2015-01-29 10:40:00,14.77,14.77,14.66,14.67,245900.0,14.77,14.77,14.66,14.67,245900.0
2015-01-29 10:50:00,14.67,14.68,14.62,14.65,232100.0,14.67,14.68,14.62,14.65,232100.0
2015-01-29 11:00:00,14.65,14.65,14.59,14.61,108400.0,14.65,14.65,14.59,14.61,108400.0
2015-01-29 11:10:00,14.62,14.66,14.61,14.63,98100.0,14.62,14.66,14.61,14.63,98100.0
2015-01-29 11:20:00,14.63,14.67,14.62,14.64,73800.0,14.63,14.67,14.62,14.64,73800.0
2015-01-29 11:30:00,14.64,14.65,14.62,14.64,63000.0,14.64,14.65,14.62,14.64,63000.0
2015-01-29 11:40:00,14.64,14.64,14.6,14.61,281300.0,14.64,14.64,14.6,14.61,281300.0
2015-01-29 11:50:00,14.62,14.67,14.61,14.63,148400.0,14.62,14.67,14.61,14.63,148400.0
2015-01-29 12:00:00,14.63,14.67,14.62,14.66,89500.0,14.63,14.67,14.62,14.66,89500.0
2015-01-29 12:10:00,14.65,14.66,14.62,14.63,99400.0,14.65,14.66,14.62,14.63,99400.0
2015-01-29 12:20:00,14.63,14.64,14.6,14.64,84000.0,14.63,14.64,14.6,14.64,84000.0
2015-01-29 12:30:00,14.63,14.64,14.61,14.63,102900.0,14.63,14.64,14.61,14.63,102900.0
2015-01-29 12:40:00,14.63,14.64,14.61,14.63,128200.0,14.63,14.64,14.61,14.63,128200.0
2015-01-29 12:50:00,14.63,14.64,14.61,14.63,59600.0,14.63,14.64,14.61,14.63,59600.0
2015-01-29 13:00:00,14.63,14.64,14.59,14.6,138300.0,14.63,14.64,14.59,14.6,138300.0
2015-01-29 13:10:00,14.6,14.63,14.59,14.63,123100.0,14.6,14.63,14.59,14.63,123100.0
2015-01-29 13:20:00,14.63,14.65,14.63,14.64,82900.0,14.63,14.65,14.63,14.64,82900.0
2015-01-29 13:30:00,14.64,14.69,14.62,14.69,99900.0,14.64,14.69,14.62,14.69,99900.0
2015-01-29 13:40:00,14.69,14.75,14.68,14.75,262200.0,14.69,14.75,14.68,14.75,262200.0
2015-01-29 13:50:00,14.75,14.78,14.75,14.77,87200.0,14.75,14.78,14.75,14.77,87200.0
2015-01-29 14:00:00,14.77,14.78,14.75,14.75,139400.0,14.77,14.78,14.75,14.75,139400.0
2015-01-29 14:10:00,14.74,14.76,14.72,14.75,229700.0,14.74,14.76,14.72,14.75,229700.0
2015-01-29 14:20:00,14.74,14.8,14.74,14.79,79600.0,14.74,14.8,14.74,14.79,79600.0
2015-01-29 14:30:00,14.79,14.8,14.77,14.78,48300.0,14.79,14.8,14.77,14.78,48300.0
2015-01-29 14:40:00,14.78,14.78,14.72,14.73,165900.0,14.78,14.78,14.72,14.73,165900.0
2015-01-29 14:50:00,14.73,14.78,14.71,14.77,539200.0,14.73,14.78,14.71,14.77,539200.0
2015-01-29 15:00:00,14.77,14.85,14.76,14.85,1178700.0,14.77,14.85,14.76,14.85,1178700.0
2015-01-29 15:10:00,14.85,14.88,14.83,14.87,278600.0,14.85,14.88,14.83,14.87,278600.0
2015-01-29 15:20:00,14.87,14.91,14.87,14.89,271500.0,14.87,14.91,14.87,14.89,271500.0
2015-01-29 15:30:00,14.89,14.9,14.87,14.9,214500.0,14.89,14.9,14.87,14.9,214500.0
2015-01-29 15:40:00,14.9,14.92,14.85,14.87,323700.0,14.9,14.92,14.85,14.87,323700.0
2015-01-29 15:50:00,14.87,14.88,14.84,14.86,626100.0,14.87,14.88,14.84,14.86,626100.0
2015-01-30 09:30:00,14.8,14.91,14.7,14.88,344900.0,14.8,14.91,14.7,14.88,344900.0
2015-01-30 09:40:00,14.9,15.05,14.83,14.94,735400.0,14.9,15.05,14.83,14.94,735400.0
2015-01-30 09:50:00,14.94,14.95,14.86,14.89,395900.0,14.94,14.95,14.86,14.89,395900.0
2015-01-30 10:00:00,14.88,14.9,14.82,14.83,311100.0,14.88,14.9,14.82,14.83,311100.0
2015-01-30 10:10:00,14.83,14.85,14.82,14.83,314200.0,14.83,14.85,14.82,14.83,314200.0
2015-01-30 10:20:00,14.83,14.9,14.81,14.87,410200.0,14.83,14.9,14.81,14.87,410200.0
2015-01-30 10:30:00,14.87,14.88,14.82,14.84,293300.0,14.87,14.88,14.82,14.84,293300.0
2015-01-30 10:40:00,14.83,14.87,14.82,14.84,281100.0,14.83,14.87,14.82,14.84,281100.0
2015-01-30 10:50:00,14.83,14.83,14.79,14.83,179100.0,14.83,14.83,14.79,14.83,179100.0
2015-01-30 11:00:00,14.82,14.85,14.8,14.81,116300.0,14.82,14.85,14.8,14.81,116300.0
2015-01-30 11:10:00,14.8,14.81,14.75,14.77,263900.0,14.8,14.81,14.75,14.77,263900.0
2015-01-30 11:20:00,14.77,14.81,14.76,14.81,132300.0,14.77,14.81,14.76,14.81,132300.0
2015-01-30 11:30:00,14.79,14.82,14.78,14.81,152400.0,14.79,14.82,14.78,14.81,152400.0
2015-01-30 11:40:00,14.81,14.86,14.79,14.83,231000.0,14.81,14.86,14.79,14.83,231000.0
2015-01-30 11:50:00,14.83,14.9,14.82,14.9,187200.0,14.83,14.9,14.82,14.9,187200.0
2015-01-30 12:00:00,14.9,14.93,14.87,14.88,157100.0,14.9,14.93,14.87,14.88,157100.0
2015-01-30 12:10:00,14.88,14.91,14.85,14.89,169800.0,14.88,14.91,14.85,14.89,169800.0
2015-01-30 12:20:00,14.89,14.91,14.87,14.88,111500.0,14.89,14.91,14.87,14.88,111500.0
2015-01-30 12:30:00,14.87,14.88,14.84,14.85,83800.0,14.87,14.88,14.84,14.85,83800.0
2015-01-30 12:40:00,14.85,14.86,14.82,14.85,95300.0,14.85,14.86,14.82,14.85,95300.0
2015-01-30 12:50:00,14.85,14.87,14.8,14.81,154900.0,14.85,14.87,14.8,14.81,154900.0
2015-01-30 13:00:00,14.81,14.83,14.8,14.8,103000.0,14.81,14.83,14.8,14.8,103000.0
2015-01-30 13:10:00,14.81,14.81,14.75,14.78,120900.0,14.81,14.81,14.75,14.78,120900.0
2015-01-30 13:20:00,14.78,14.82,14.77,14.82,113800.0,14.78,14.82,14.77,14.82,113800.0
2015-01-30 13:30:00,14.81,14.83,14.8,14.82,141400.0,14.81,14.83,14.8,14.82,141400.0
2015-01-30 13:40:00,14.82,14.91,14.81,14.91,213400.0,14.82,14.91,14.81,14.91,213400.0
2015-01-30 13:50:00,14.91,14.91,14.86,14.9,170500.0,14.91,14.91,14.86,14.9,170500.0
2015-01-30 14:00:00,14.9,14.9,14.87,14.9,149500.0,14.9,14.9,14.87,14.9,149500.0
2015-01-30 14:10:00,14.9,14.9,14.86,14.9,152300.0,14.9,14.9,14.86,14.9,152300.0
2015-01-30 14:20:00,14.9,14.95,14.89,14.94,156200.0,14.9,14.95,14.89,14.94,156200.0
2015-01-30 14:30:00,14.95,14.96,14.92,14.93,155000.0,14.95,14.96,14.92,14.93,155000.0
2015-01-30 14:40:00,14.93,14.95,14.85,14.87,290300.0,14.93,14.95,14.85,14.87,290300.0
2015-01-30 14:50:00,14.86,14.88,14.83,14.84,322300.0,14.86,14.88,14.83,14.84,322300.0
2015-01-30 15:00:00,14.84,14.85,14.8,14.81,519700.0,14.84,14.85,14.8,14.81,519700.0
2015-01-30 15:10:00,14.82,14.86,14.78,14.79,586400.0,14.82,14.86,14.78,14.79,586400.0
2015-01-30 15:20:00,14.79,14.82,14.75,14.82,372100.0,14.79,14.82,14.75,14.82,372100.0
2015-01-30 15:30:00,14.81,14.86,14.77,14.84,832700.0,14.81,14.86,14.77,14.84,832700.0
2015-01-30 15:40:00,14.84,14.84,14.8,14.81,613700.0,14.84,14.84,14.8,14.81,613700.0
2015-01-30 15:50:00,14.81,14.83,14.79,14.8,1403500.0,14.81,14.83,14.79,14.8,1403500.0
2015-02-02 09:30:00,14.81,14.84,14.71,14.71,254800.0,14.81,14.84,14.71,14.71,254800.0
2015-02-02 09:40:00,14.71,14.71,14.64,14.66,206400.0,14.71,14.71,14.64,14.66,206400.0
2015-02-02 09:50:00,14.66,14.69,14.56,14.56,258600.0,14.66,14.69,14.56,14.56,258600.0
2015-02-02 10:00:00,14.56,14.56,14.48,14.52,415100.0,14.56,14.56,14.48,14.52,415100.0
2015-02-02 10:10:00,14.52,14.54,14.48,14.51,225400.0,14.52,14.54,14.48,14.51,225400.0
2015-02-02 10:20:00,14.51,14.51,14.45,14.46,280500.0,14.51,14.51,14.45,14.46,280500.0
2015-02-02 10:30:00,14.46,14.51,14.43,14.5,400800.0,14.46,14.51,14.43,14.5,400800.0
2015-02-02 10:40:00,14.5,14.51,14.48,14.5,445300.0,14.5,14.51,14.48,14.5,445300.0
2015-02-02 10:50:00,14.5,14.56,14.49,14.56,210900.0,14.5,14.56,14.49,14.56,210900.0
2015-02-02 11:00:00,14.55,14.66,14.55,14.66,202000.0,14.55,14.66,14.55,14.66,202000.0
2015-02-02 11:10:00,14.66,14.69,14.62,14.62,177900.0,14.66,14.69,14.62,14.62,177900.0
2015-02-02 11:20:00,14.62,14.67,14.59,14.66,232300.0,14.62,14.67,14.59,14.66,232300.0
2015-02-02 11:30:00,14.66,14.7,14.66,14.7,216600.0,14.66,14.7,14.66,14.7,216600.0
2015-02-02 11:40:00,14.69,14.7,14.65,14.68,205600.0,14.69,14.7,14.65,14.68,205600.0
2015-02-02 11:50:00,14.68,14.69,14.64,14.66,103700.0,14.68,14.69,14.64,14.66,103700.0
2015-02-02 12:00:00,14.66,14.67,14.6,14.6,123100.0,14.66,14.67,14.6,14.6,123100.0
2015-02-02 12:10:00,14.61,14.64,14.6,14.64,59100.0,14.61,14.64,14.6,14.64,59100.0
2015-02-02 12:20:00,14.64,14.64,14.56,14.61,133200.0,14.64,14.64,14.56,14.61,133200.0
2015-02-02 12:30:00,14.61,14.61,14.58,14.61,80500.0,14.61,14.61,14.58,14.61,80500.0
2015-02-02 12:40:00,14.61,14.62,14.54,14.54,86900.0,14.61,14.62,14.54,14.54,86900.0
2015-02-02 12:50:00,14.55,14.59,14.54,14.56,99100.0,14.55,14.59,14.54,14.56,99100.0
2015-02-02 13:00:00,14.56,14.57,14.49,14.53,159400.0,14.56,14.57,14.49,14.53,159400.0
2015-02-02 13:10:00,14.54,14.56,14.52,14.54,125300.0,14.54,14.56,14.52,14.54,125300.0
2015-02-02 13:20:00,14.54,14.58,14.53,14.54,118800.0,14.54,14.58,14.53,14.54,118800.0
2015-02-02 13:30:00,14.55,14.57,14.48,14.48,174700.0,14.55,14.57,14.48,14.48,174700.0
2015-02-02 13:40:00,14.49,14.5,14.45,14.48,96600.0,14.49,14.5,14.45,14.48,96600.0
2015-02-02 13:50:00,14.48,14.49,14.44,14.44,130700.0,14.48,14.49,14.44,14.44,130700.0
2015-02-02 14:00:00,14.44,14.5,14.43,14.49,97300.0,14.44,14.5,14.43,14.49,97300.0
2015-02-02 14:10:00,14.49,14.51,14.47,14.51,102900.0,14.49,14.51,14.47,14.51,102900.0
2015-02-02 14:20:00,14.51,14.51,14.49,14.51,130600.0,14.51,14.51,14.49,14.51,130600.0
2015-02-02 14:30:00,14.51,14.51,14.46,14.46,217700.0,14.51,14.51,14.46,14.46,217700.0
2015-02-02 14:40:00,14.46,14.5,14.45,14.45,139600.0,14.46,14.5,14.45,14.45,139600.0
2015-02-02 14:50:00,14.46,14.51,14.45,14.46,212100.0,14.46,14.51,14.45,14.46,212100.0
2015-02-02 15:00:00,14.46,14.5,14.44,14.5,197700.0,14.46,14.5,14.44,14.5,197700.0
2015-02-02 15:10:00,14.5,14.53,14.49,14.52,269900.0,14.5,14.53,14.49,14.52,269900.0
2015-02-02 15:20:00,14.52,14.54,14.5,14.53,272000.0,14.52,14.54,14.5,14.53,272000.0
2015-02-02 15:30:00,14.53,14.6,14.52,14.6,500500.0,14.53,14.6,14.52,14.6,500500.0
2015-02-02 15:40:00,14.6,14.65,14.58,14.61,663300.0,14.6,14.65,14.58,14.61,663300.0
2015-02-02 15:50:00,14.62,14.63,14.57,14.61,784900.0,14.62,14.63,14.57,14.61,784900.0
2015-02-03 09:30:00,14.67,14.72,14.6,14.65,326500.0,14.67,14.72,14.6,14.65,326500.0
2015-02-03 09:40:00,14.66,14.7,14.6,14.69,358500.0,14.66,14.7,14.6,14.69,358500.0
2015-02-03 09:50:00,14.69,14.76,14.67,14.76,269300.0,14.69,14.76,14.67,14.76,269300.0
2015-02-03 10:00:00,14.77,14.78,14.69,14.71,234000.0,14.77,14.78,14.69,14.71,234000.0
2015-02-03 10:10:00,14.71,14.76,14.71,14.74,263700.0,14.71,14.76,14.71,14.74,263700.0
2015-02-03 10:20:00,14.74,14.8,14.72,14.77,1095800.0,14.74,14.8,14.72,14.77,1095800.0
2015-02-03 10:30:00,14.77,14.78,14.69,14.7,177900.0,14.77,14.78,14.69,14.7,177900.0
2015-02-03 10:40:00,14.71,14.72,14.61,14.62,249500.0,14.71,14.72,14.61,14.62,249500.0
2015-02-03 10:50:00,14.62,14.62,14.6,14.61,185900.0,14.62,14.62,14.6,14.61,185900.0
2015-02-03 11:00:00,14.6,14.68,14.59,14.68,166100.0,14.6,14.68,14.59,14.68,166100.0
2015-02-03 11:10:00,14.68,14.68,14.64,14.65,255200.0,14.68,14.68,14.64,14.65,255200.0
2015-02-03 11:20:00,14.65,14.65,14.62,14.63,167400.0,14.65,14.65,14.62,14.63,167400.0
2015-02-03 11:30:00,14.62,14.67,14.61,14.65,2033300.0,14.62,14.67,14.61,14.65,2033300.0
2015-02-03 11:40:00,14.65,14.67,14.64,14.66,191800.0,14.65,14.67,14.64,14.66,191800.0
2015-02-03 11:50:00,14.66,14.66,14.56,14.6,186600.0,14.66,14.66,14.56,14.6,186600.0
2015-02-03 12:00:00,14.59,14.61,14.55,14.61,178600.0,14.59,14.61,14.55,14.61,178600.0
2015-02-03 12:10:00,14.61,14.63,14.6,14.6,107300.0,14.61,14.63,14.6,14.6,107300.0
2015-02-03 12:20:00,14.6,14.65,14.6,14.65,120900.0,14.6,14.65,14.6,14.65,120900.0
2015-02-03 12:30:00,14.65,14.66,14.61,14.65,144600.0,14.65,14.66,14.61,14.65,144600.0
2015-02-03 12:40:00,14.65,14.69,14.64,14.66,112500.0,14.65,14.69,14.64,14.66,112500.0
2015-02-03 12:50:00,14.65,14.67,14.63,14.67,115500.0,14.65,14.67,14.63,14.67,115500.0
2015-02-03 13:00:00,14.67,14.7,14.65,14.7,99600.0,14.67,14.7,14.65,14.7,99600.0
2015-02-03 13:10:00,14.7,14.74,14.68,14.72,110300.0,14.7,14.74,14.68,14.72,110300.0
2015-02-03 13:20:00,14.73,14.74,14.71,14.71,187200.0,14.73,14.74,14.71,14.71,187200.0
2015-02-03 13:30:00,14.71,14.74,14.69,14.72,163500.0,14.71,14.74,14.69,14.72,163500.0
2015-02-03 13:40:00,14.71,14.71,14.67,14.69,139900.0,14.71,14.71,14.67,14.69,139900.0
2015-02-03 13:50:00,14.69,14.75,14.66,14.74,260300.0,14.69,14.75,14.66,14.74,260300.0
2015-02-03 14:00:00,14.74,14.75,14.68,14.68,260000.0,14.74,14.75,14.68,14.68,260000.0
2015-02-03 14:10:00,14.68,14.73,14.68,14.71,156200.0,14.68,14.73,14.68,14.71,156200.0
2015-02-03 14:20:00,14.7,14.73,14.65,14.65,225500.0,14.7,14.73,14.65,14.65,225500.0
2015-02-03 14:30:00,14.66,14.67,14.64,14.67,297500.0,14.66,14.67,14.64,14.67,297500.0
2015-02-03 14:40:00,14.66,14.7,14.66,14.69,382300.0,14.66,14.7,14.66,14.69,382300.0
2015-02-03 14:50:00,14.69,14.7,14.64,14.68,493300.0,14.69,14.7,14.64,14.68,493300.0
2015-02-03 15:00:00,14.68,14.68,14.64,14.68,876700.0,14.68,14.68,14.64,14.68,876700.0
2015-02-03 15:10:00,14.68,14.68,14.63,14.66,1181400.0,14.68,14.68,14.63,14.66,1181400.0
2015-02-03 15:20:00,14.66,14.68,14.65,14.65,452900.0,14.66,14.68,14.65,14.65,452900.0
2015-02-03 15:30:00,14.66,14.66,14.63,14.66,812800.0,14.66,14.66,14.63,14.66,812800.0
2015-02-03 15:40:00,14.65,14.7,14.63,14.68,1092200.0,14.65,14.7,14.63,14.68,1092200.0
2015-02-03 15:50:00,14.68,14.72,14.64,14.65,2976600.0,14.68,14.72,14.64,14.65,2976600.0
2015-02-04 09:30:00,15.0,15.11,14.87,15.01,707100.0,15.0,15.11,14.87,15.01,707100.0
2015-02-04 09:40:00,15.01,15.22,14.98,15.16,1469000.0,15.01,15.22,14.98,15.16,1469000.0
2015-02-04 09:50:00,15.16,15.22,15.03,15.05,956200.0,15.16,15.22,15.03,15.05,956200.0
2015-02-04 10:00:00,15.05,15.28,15.05,15.19,745300.0,15.05,15.28,15.05,15.19,745300.0
2015-02-04 10:10:00,15.2,15.22,15.08,15.17,1255700.0,15.2,15.22,15.08,15.17,1255700.0
2015-02-04 10:20:00,15.17,15.21,15.15,15.21,581500.0,15.17,15.21,15.15,15.21,581500.0
2015-02-04 10:30:00,15.2,15.24,15.12,15.2,396300.0,15.2,15.24,15.12,15.2,396300.0
2015-02-04 10:40:00,15.2,15.24,15.19,15.24,486400.0,15.2,15.24,15.19,15.24,486400.0
2015-02-04 10:50:00,15.24,15.24,15.2,15.22,652700.0,15.24,15.24,15.2,15.22,652700.0
2015-02-04 11:00:00,15.21,15.22,15.15,15.19,559700.0,15.21,15.22,15.15,15.19,559700.0
2015-02-04 11:10:00,15.19,15.24,15.16,15.21,431200.0,15.19,15.24,15.16,15.21,431200.0
2015-02-04 11:20:00,15.21,15.25,15.19,15.19,418900.0,15.21,15.25,15.19,15.19,418900.0
2015-02-04 11:30:00,15.2,15.24,15.19,15.21,293100.0,15.2,15.24,15.19,15.21,293100.0
2015-02-04 11:40:00,15.22,15.26,15.19,15.25,390200.0,15.22,15.26,15.19,15.25,390200.0
2015-02-04 11:50:00,15.25,15.27,15.21,15.23,658900.0,15.25,15.27,15.21,15.23,658900.0
2015-02-04 12:00:00,15.23,15.28,15.22,15.28,475000.0,15.23,15.28,15.22,15.28,475000.0
2015-02-04 12:10:00,15.28,15.28,15.23,15.23,212100.0,15.28,15.28,15.23,15.23,212100.0
2015-02-04 12:20:00,15.23,15.25,15.21,15.24,203800.0,15.23,15.25,15.21,15.24,203800.0
2015-02-04 12:30:00,15.23,15.24,15.19,15.23,379200.0,15.23,15.24,15.19,15.23,379200.0
2015-02-04 12:40:00,15.23,15.23,15.13,15.17,683800.0,15.23,15.23,15.13,15.17,683800.0
2015-02-04 12:50:00,15.17,15.22,15.14,15.22,249300.0,15.17,15.22,15.14,15.22,249300.0
2015-02-04 13:00:00,15.22,15.24,15.18,15.2,618100.0,15.22,15.24,15.18,15.2,618100.0
2015-02-04 13:10:00,15.2,15.2,15.15,15.16,189700.0,15.2,15.2,15.15,15.16,189700.0
2015-02-04 13:20:00,15.17,15.23,15.15,15.23,311300.0,15.17,15.23,15.15,15.23,311300.0
2015-02-04 13:30:00,15.23,15.23,15.17,15.21,218800.0,15.23,15.23,15.17,15.21,218800.0
2015-02-04 13:40:00,15.21,15.22,15.18,15.19,237300.0,15.21,15.22,15.18,15.19,237300.0
2015-02-04 13:50:00,15.19,15.2,15.15,15.19,199700.0,15.19,15.2,15.15,15.19,199700.0
2015-02-04 14:00:00,15.19,15.21,15.17,15.18,2337900.0,15.19,15.21,15.17,15.18,2337900.0
2015-02-04 14:10:00,15.18,15.19,15.13,15.14,717500.0,15.18,15.19,15.13,15.14,717500.0
2015-02-04 14:20:00,15.14,15.15,15.09,15.09,305600.0,15.14,15.15,15.09,15.09,305600.0
2015-02-04 14:30:00,15.09,15.11,15.06,15.1,487700.0,15.09,15.11,15.06,15.1,487700.0
2015-02-04 14:40:00,15.09,15.16,15.09,15.15,765600.0,15.09,15.16,15.09,15.15,765600.0
2015-02-04 14:50:00,15.15,15.15,15.13,15.14,245500.0,15.15,15.15,15.13,15.14,245500.0
2015-02-04 15:00:00,15.14,15.14,15.03,15.04,1072800.0,15.14,15.14,15.03,15.04,1072800.0
2015-02-04 15:10:00,15.04,15.05,14.99,15.04,631800.0,15.04,15.05,14.99,15.04,631800.0
2015-02-04 15:20:00,15.04,15.06,15.03,15.06,422900.0,15.04,15.06,15.03,15.06,422900.0
2015-02-04 15:30:00,15.06,15.06,14.99,15.0,903200.0,15.06,15.06,14.99,15.0,903200.0
2015-02-04 15:40:00,15.0,15.02,14.94,15.01,2378000.0,15.0,15.02,14.94,15.01,2378000.0
2015-02-04 15:50:00,15.01,15.01,14.96,14.96,1402100.0,15.01,15.01,14.96,14.96,1402100.0
2015-02-05 09:30:00,15.09,15.23,15.06,15.14,793300.0,15.09,15.23,15.06,15.14,793300.0
2015-02-05 09:40:00,15.14,15.17,15.11,15.15,562800.0,15.14,15.17,15.11,15.15,562800.0
2015-02-05 09:50:00,15.16,15.2,15.08,15.09,504000.0,15.16,15.2,15.08,15.09,504000.0
2015-02-05 10:00:00,15.1,15.17,15.1,15.15,295000.0,15.1,15.17,15.1,15.15,295000.0
2015-02-05 10:10:00,15.15,15.18,15.12,15.18,891800.0,15.15,15.18,15.12,15.18,891800.0
2015-02-05 10:20:00,15.18,15.19,15.12,15.12,886500.0,15.18,15.19,15.12,15.12,886500.0
2015-02-05 10:30:00,15.12,15.15,15.09,15.14,907900.0,15.12,15.15,15.09,15.14,907900.0
2015-02-05 10:40:00,15.14,15.2,15.12,15.2,2886900.0,15.14,15.2,15.12,15.2,2886900.0
2015-02-05 10:50:00,15.2,15.23,15.18,15.21,341100.0,15.2,15.23,15.18,15.21,341100.0
2015-02-05 11:00:00,15.21,15.21,15.18,15.19,547100.0,15.21,15.21,15.18,15.19,547100.0
2015-02-05 11:10:00,15.19,15.25,15.17,15.18,1390300.0,15.19,15.25,15.17,15.18,1390300.0
2015-02-05 11:20:00,15.18,15.23,15.18,15.23,181900.0,15.18,15.23,15.18,15.23,181900.0
2015-02-05 11:30:00,15.23,15.24,15.17,15.17,586800.0,15.23,15.24,15.17,15.17,586800.0
2015-02-05 11:40:00,15.17,15.2,15.15,15.19,243200.0,15.17,15.2,15.15,15.19,243200.0
2015-02-05 11:50:00,15.2,15.21,15.17,15.2,339900.0,15.2,15.21,15.17,15.2,339900.0
2015-02-05 12:00:00,15.2,15.22,15.18,15.21,172600.0,15.2,15.22,15.18,15.21,172600.0
2015-02-05 12:10:00,15.21,15.22,15.18,15.21,691700.0,15.21,15.22,15.18,15.21,691700.0
2015-02-05 12:20:00,15.2,15.21,15.17,15.17,262700.0,15.2,15.21,15.17,15.17,262700.0
2015-02-05 12:30:00,15.17,15.18,15.12,15.13,336000.0,15.17,15.18,15.12,15.13,336000.0
2015-02-05 12:40:00,15.12,15.16,15.12,15.13,134700.0,15.12,15.16,15.12,15.13,134700.0
2015-02-05 12:50:00,15.14,15.14,15.1,15.12,229100.0,15.14,15.14,15.1,15.12,229100.0
2015-02-05 13:00:00,15.13,15.17,15.12,15.16,342600.0,15.13,15.17,15.12,15.16,342600.0
2015-02-05 13:10:00,15.16,15.16,15.15,15.15,790200.0,15.16,15.16,15.15,15.15,790200.0
2015-02-05 13:20:00,15.15,15.17,15.15,15.16,196800.0,15.15,15.17,15.15,15.16,196800.0
2015-02-05 13:30:00,15.16,15.18,15.14,15.15,394800.0,15.16,15.18,15.14,15.15,394800.0
2015-02-05 13:40:00,15.15,15.16,15.15,15.15,37100.0,15.15,15.16,15.15,15.15,37100.0
2015-02-05 13:50:00,15.15,15.16,15.12,15.13,191800.0,15.15,15.16,15.12,15.13,191800.0
2015-02-05 14:00:00,15.13,15.14,15.11,15.13,119300.0,15.13,15.14,15.11,15.13,119300.0
2015-02-05 14:10:00,15.13,15.14,15.12,15.12,144900.0,15.13,15.14,15.12,15.12,144900.0
2015-02-05 14:20:00,15.13,15.13,15.11,15.12,175200.0,15.13,15.13,15.11,15.12,175200.0
2015-02-05 14:30:00,15.13,15.16,15.12,15.15,276800.0,15.13,15.16,15.12,15.15,276800.0
2015-02-05 14:40:00,15.15,15.16,15.13,15.15,100700.0,15.15,15.16,15.13,15.15,100700.0
2015-02-05 14:50:00,15.14,15.15,15.13,15.15,89300.0,15.14,15.15,15.13,15.15,89300.0
2015-02-05 15:00:00,15.15,15.15,15.14,15.15,94400.0,15.15,15.15,15.14,15.15,94400.0
2015-02-05 15:10:00,15.15,15.15,15.11,15.13,276700.0,15.15,15.15,15.11,15.13,276700.0
2015-02-05 15:20:00,15.12,15.13,15.11,15.13,265900.0,15.12,15.13,15.11,15.13,265900.0
2015-02-05 15:30:00,15.12,15.14,15.11,15.12,496400.0,15.12,15.14,15.11,15.12,496400.0
2015-02-05 15:40:00,15.11,15.15,15.1,15.14,1464200.0,15.11,15.15,15.1,15.14,1464200.0
2015-02-05 15:50:00,15.14,15.15,15.12,15.13,1258000.0,15.14,15.15,15.12,15.13,1258000.0
2015-02-06 09:30:00,15.15,15.22,15.12,15.13,298500.0,15.15,15.22,15.12,15.13,298500.0
2015-02-06 09:40:00,15.14,15.15,15.09,15.13,281500.0,15.14,15.15,15.09,15.13,281500.0
2015-02-06 09:50:00,15.12,15.17,15.12,15.15,641800.0,15.12,15.17,15.12,15.15,641800.0
2015-02-06 10:00:00,15.15,15.21,15.14,15.19,1415500.0,15.15,15.21,15.14,15.19,1415500.0
2015-02-06 10:10:00,15.19,15.19,15.14,15.16,263400.0,15.19,15.19,15.14,15.16,263400.0
2015-02-06 10:20:00,15.15,15.16,15.12,15.13,563900.0,15.15,15.16,15.12,15.13,563900.0
2015-02-06 10:30:00,15.13,15.19,15.13,15.18,300000.0,15.13,15.19,15.13,15.18,300000.0
2015-02-06 10:40:00,15.18,15.19,15.17,15.19,154800.0,15.18,15.19,15.17,15.19,154800.0
2015-02-06 10:50:00,15.19,15.19,15.17,15.17,136900.0,15.19,15.19,15.17,15.17,136900.0
2015-02-06 11:00:00,15.17,15.18,15.15,15.15,88000.0,15.17,15.18,15.15,15.15,88000.0
2015-02-06 11:10:00,15.16,15.16,15.12,15.13,101500.0,15.16,15.16,15.12,15.13,101500.0
2015-02-06 11:20:00,15.12,15.14,15.1,15.12,87900.0,15.12,15.14,15.1,15.12,87900.0
2015-02-06 11:30:00,15.12,15.13,15.09,15.09,138600.0,15.12,15.13,15.09,15.09,138600.0
2015-02-06 11:40:00,15.1,15.11,15.07,15.09,111900.0,15.1,15.11,15.07,15.09,111900.0
2015-02-06 11:50:00,15.09,15.1,15.05,15.06,170000.0,15.09,15.1,15.05,15.06,170000.0
2015-02-06 12:00:00,15.06,15.09,15.05,15.08,135200.0,15.06,15.09,15.05,15.08,135200.0
2015-02-06 12:10:00,15.08,15.08,15.07,15.07,21100.0,15.08,15.08,15.07,15.07,21100.0
2015-02-06 12:20:00,15.08,15.1,15.07,15.1,66000.0,15.08,15.1,15.07,15.1,66000.0
2015-02-06 12:30:00,15.1,15.1,15.03,15.03,173500.0,15.1,15.1,15.03,15.03,173500.0
2015-02-06 12:40:00,15.03,15.04,14.95,14.99,318500.0,15.03,15.04,14.95,14.99,318500.0
2015-02-06 12:50:00,14.99,15.01,14.98,15.0,158600.0,14.99,15.01,14.98,15.0,158600.0
2015-02-06 13:00:00,15.0,15.0,14.93,14.93,122400.0,15.0,15.0,14.93,14.93,122400.0
2015-02-06 13:10:00,14.93,14.94,14.89,14.93,184700.0,14.93,14.94,14.89,14.93,184700.0
2015-02-06 13:20:00,14.93,14.93,14.89,14.91,113000.0,14.93,14.93,14.89,14.91,113000.0
2015-02-06 13:30:00,14.91,14.92,14.88,14.9,309300.0,14.91,14.92,14.88,14.9,309300.0
2015-02-06 13:40:00,14.9,14.91,14.85,14.85,454100.0,14.9,14.91,14.85,14.85,454100.0
2015-02-06 13:50:00,14.85,14.87,14.84,14.87,205000.0,14.85,14.87,14.84,14.87,205000.0
2015-02-06 14:00:00,14.86,14.87,14.84,14.85,170900.0,14.86,14.87,14.84,14.85,170900.0
2015-02-06 14:10:00,14.85,14.87,14.83,14.86,210500.0,14.85,14.87,14.83,14.86,210500.0
2015-02-06 14:20:00,14.85,14.86,14.83,14.84,118900.0,14.85,14.86,14.83,14.84,118900.0
2015-02-06 14:30:00,14.83,14.86,14.83,14.86,219600.0,14.83,14.86,14.83,14.86,219600.0
2015-02-06 14:40:00,14.85,14.86,14.79,14.8,321500.0,14.85,14.86,14.79,14.8,321500.0
2015-02-06 14:50:00,14.79,14.81,14.79,14.81,146500.0,14.79,14.81,14.79,14.81,146500.0
2015-02-06 15:00:00,14.81,14.81,14.73,14.74,568000.0,14.81,14.81,14.73,14.74,568000.0
2015-02-06 15:10:00,14.74,14.75,14.68,14.68,432900.0,14.74,14.75,14.68,14.68,432900.0
2015-02-06 15:20:00,14.68,14.73,14.66,14.68,687700.0,14.68,14.73,14.66,14.68,687700.0
2015-02-06 15:30:00,14.68,14.79,14.67,14.75,871800.0,14.68,14.79,14.67,14.75,871800.0
2015-02-06 15:40:00,14.75,14.75,14.7,14.71,441700.0,14.75,14.75,14.7,14.71,441700.0
2015-02-06 15:50:00,14.71,14.75,14.71,14.73,1037400.0,14.71,14.75,14.71,14.73,1037400.0
2015-02-09 09:30:00,14.66,14.75,14.63,14.68,460200.0,14.66,14.75,14.63,14.68,460200.0
2015-02-09 09:40:00,14.68,14.78,14.64,14.72,300100.0,14.68,14.78,14.64,14.72,300100.0
2015-02-09 09:50:00,14.72,14.76,14.7,14.71,245900.0,14.72,14.76,14.7,14.71,245900.0
2015-02-09 10:00:00,14.71,14.76,14.68,14.69,322900.0,14.71,14.76,14.68,14.69,322900.0
2015-02-09 10:10:00,14.69,14.7,14.65,14.68,261200.0,14.69,14.7,14.65,14.68,261200.0
2015-02-09 10:20:00,14.68,14.7,14.67,14.7,146400.0,14.68,14.7,14.67,14.7,146400.0
2015-02-09 10:30:00,14.69,14.7,14.65,14.65,202300.0,14.69,14.7,14.65,14.65,202300.0
2015-02-09 10:40:00,14.65,14.66,14.62,14.62,222400.0,14.65,14.66,14.62,14.62,222400.0
2015-02-09 10:50:00,14.63,14.63,14.55,14.56,267100.0,14.63,14.63,14.55,14.56,267100.0
2015-02-09 11:00:00,14.56,14.64,14.56,14.63,114900.0,14.56,14.64,14.56,14.63,114900.0
2015-02-09 11:10:00,14.64,14.65,14.61,14.65,136700.0,14.64,14.65,14.61,14.65,136700.0
2015-02-09 11:20:00,14.65,14.65,14.58,14.59,237900.0,14.65,14.65,14.58,14.59,237900.0
2015-02-09 11:30:00,14.58,14.6,14.56,14.56,167300.0,14.58,14.6,14.56,14.56,167300.0
2015-02-09 11:40:00,14.56,14.59,14.54,14.59,122200.0,14.56,14.59,14.54,14.59,122200.0
2015-02-09 11:50:00,14.59,14.59,14.57,14.58,94100.0,14.59,14.59,14.57,14.58,94100.0
2015-02-09 12:00:00,14.58,14.58,14.54,14.58,123000.0,14.58,14.58,14.54,14.58,123000.0
2015-02-09 12:10:00,14.58,14.6,14.54,14.55,166100.0,14.58,14.6,14.54,14.55,166100.0
2015-02-09 12:20:00,14.55,14.56,14.52,14.56,111700.0,14.55,14.56,14.52,14.56,111700.0
2015-02-09 12:30:00,14.57,14.6,14.55,14.56,124000.0,14.57,14.6,14.55,14.56,124000.0
2015-02-09 12:40:00,14.56,14.56,14.52,14.54,84100.0,14.56,14.56,14.52,14.54,84100.0
2015-02-09 12:50:00,14.54,14.59,14.53,14.56,92700.0,14.54,14.59,14.53,14.56,92700.0
2015-02-09 13:00:00,14.56,14.58,14.53,14.57,101500.0,14.56,14.58,14.53,14.57,101500.0
2015-02-09 13:10:00,14.57,14.59,14.55,14.56,188600.0,14.57,14.59,14.55,14.56,188600.0
2015-02-09 13:20:00,14.56,14.57,14.53,14.54,91700.0,14.56,14.57,14.53,14.54,91700.0
2015-02-09 13:30:00,14.53,14.55,14.51,14.52,158100.0,14.53,14.55,14.51,14.52,158100.0
2015-02-09 13:40:00,14.51,14.54,14.51,14.52,224400.0,14.51,14.54,14.51,14.52,224400.0
2015-02-09 13:50:00,14.52,14.54,14.51,14.52,100500.0,14.52,14.54,14.51,14.52,100500.0
2015-02-09 14:00:00,14.53,14.53,14.48,14.49,167700.0,14.53,14.53,14.48,14.49,167700.0
2015-02-09 14:10:00,14.49,14.51,14.45,14.45,579600.0,14.49,14.51,14.45,14.45,579600.0
2015-02-09 14:20:00,14.46,14.48,14.44,14.48,230400.0,14.46,14.48,14.44,14.48,230400.0
2015-02-09 14:30:00,14.48,14.48,14.45,14.47,210500.0,14.48,14.48,14.45,14.47,210500.0
2015-02-09 14:40:00,14.46,14.47,14.43,14.43,190600.0,14.46,14.47,14.43,14.43,190600.0
2015-02-09 14:50:00,14.44,14.45,14.4,14.4,157400.0,14.44,14.45,14.4,14.4,157400.0
2015-02-09 15:00:00,14.41,14.43,14.39,14.4,236600.0,14.41,14.43,14.39,14.4,236600.0
2015-02-09 15:10:00,14.4,14.41,14.39,14.4,254600.0,14.4,14.41,14.39,14.4,254600.0
2015-02-09 15:20:00,14.39,14.41,14.39,14.41,405700.0,14.39,14.41,14.39,14.41,405700.0
2015-02-09 15:30:00,14.41,14.42,14.39,14.41,291200.0,14.41,14.42,14.39,14.41,291200.0
2015-02-09 15:40:00,14.41,14.46,14.4,14.45,395800.0,14.41,14.46,14.4,14.45,395800.0
2015-02-09 15:50:00,14.44,14.46,14.43,14.44,800400.0,14.44,14.46,14.43,14.44,800400.0
2015-02-10 09:30:00,14.5,14.68,14.45,14.61,412200.0,14.5,14.68,14.45,14.61,412200.0
2015-02-10 09:40:00,14.61,14.61,14.57,14.59,178300.0,14.61,14.61,14.57,14.59,178300.0
2015-02-10 09:50:00,14.59,14.61,14.51,14.54,318500.0,14.59,14.61,14.51,14.54,318500.0
2015-02-10 10:00:00,14.54,14.57,14.52,14.55,164200.0,14.54,14.57,14.52,14.55,164200.0
2015-02-10 10:10:00,14.56,14.59,14.56,14.57,75200.0,14.56,14.59,14.56,14.57,75200.0
2015-02-10 10:20:00,14.57,14.59,14.55,14.57,136100.0,14.57,14.59,14.55,14.57,136100.0
2015-02-10 10:30:00,14.57,14.59,14.56,14.58,121400.0,14.57,14.59,14.56,14.58,121400.0
2015-02-10 10:40:00,14.58,14.58,14.55,14.56,176500.0,14.58,14.58,14.55,14.56,176500.0
2015-02-10 10:50:00,14.56,14.63,14.55,14.63,169200.0,14.56,14.63,14.55,14.63,169200.0
2015-02-10 11:00:00,14.63,14.64,14.61,14.64,103100.0,14.63,14.64,14.61,14.64,103100.0
2015-02-10 11:10:00,14.64,14.67,14.63,14.65,92900.0,14.64,14.67,14.63,14.65,92900.0
2015-02-10 11:20:00,14.65,14.68,14.65,14.68,69000.0,14.65,14.68,14.65,14.68,69000.0
2015-02-10 11:30:00,14.68,14.71,14.66,14.7,231500.0,14.68,14.71,14.66,14.7,231500.0
2015-02-10 11:40:00,14.7,14.7,14.67,14.67,44300.0,14.7,14.7,14.67,14.67,44300.0
2015-02-10 11:50:00,14.68,14.68,14.66,14.67,58500.0,14.68,14.68,14.66,14.67,58500.0
2015-02-10 12:00:00,14.67,14.67,14.61,14.62,106700.0,14.67,14.67,14.61,14.62,106700.0
2015-02-10 12:10:00,14.62,14.66,14.61,14.66,76100.0,14.62,14.66,14.61,14.66,76100.0
2015-02-10 12:20:00,14.65,14.65,14.63,14.63,52700.0,14.65,14.65,14.63,14.63,52700.0
2015-02-10 12:30:00,14.62,14.64,14.61,14.62,32300.0,14.62,14.64,14.61,14.62,32300.0
2015-02-10 12:40:00,14.62,14.63,14.61,14.61,85300.0,14.62,14.63,14.61,14.61,85300.0
2015-02-10 12:50:00,14.62,14.64,14.6,14.63,85800.0,14.62,14.64,14.6,14.63,85800.0
2015-02-10 13:00:00,14.63,14.64,14.62,14.64,58100.0,14.63,14.64,14.62,14.64,58100.0
2015-02-10 13:10:00,14.64,14.64,14.62,14.63,54000.0,14.64,14.64,14.62,14.63,54000.0
2015-02-10 13:20:00,14.63,14.65,14.6,14.64,69000.0,14.63,14.65,14.6,14.64,69000.0
2015-02-10 13:30:00,14.64,14.65,14.62,14.64,35900.0,14.64,14.65,14.62,14.64,35900.0
2015-02-10 13:40:00,14.64,14.65,14.62,14.64,55400.0,14.64,14.65,14.62,14.64,55400.0
2015-02-10 13:50:00,14.64,14.65,14.62,14.63,106200.0,14.64,14.65,14.62,14.63,106200.0
2015-02-10 14:00:00,14.63,14.67,14.63,14.65,87800.0,14.63,14.67,14.63,14.65,87800.0
2015-02-10 14:10:00,14.66,14.66,14.64,14.66,48300.0,14.66,14.66,14.64,14.66,48300.0
2015-02-10 14:20:00,14.66,14.7,14.64,14.7,491300.0,14.66,14.7,14.64,14.7,491300.0
2015-02-10 14:30:00,14.7,14.71,14.66,14.66,159400.0,14.7,14.71,14.66,14.66,159400.0
2015-02-10 14:40:00,14.66,14.7,14.66,14.7,240100.0,14.66,14.7,14.66,14.7,240100.0
2015-02-10 14:50:00,14.69,14.74,14.69,14.74,437800.0,14.69,14.74,14.69,14.74,437800.0
2015-02-10 15:00:00,14.73,14.74,14.71,14.71,162300.0,14.73,14.74,14.71,14.71,162300.0
2015-02-10 15:10:00,14.71,14.72,14.71,14.72,93200.0,14.71,14.72,14.71,14.72,93200.0
2015-02-10 15:20:00,14.71,14.72,14.71,14.71,118700.0,14.71,14.72,14.71,14.71,118700.0
2015-02-10 15:30:00,14.71,14.72,14.7,14.72,403800.0,14.71,14.72,14.7,14.72,403800.0
2015-02-10 15:40:00,14.71,14.75,14.7,14.7,527200.0,14.71,14.75,14.7,14.7,527200.0
2015-02-10 15:50:00,14.7,14.72,14.69,14.71,922300.0,14.7,14.72,14.69,14.71,922300.0
2015-02-11 09:30:00,14.69,14.81,14.69,14.77,122400.0,14.69,14.81,14.69,14.77,122400.0
2015-02-11 09:40:00,14.77,14.81,14.75,14.79,146300.0,14.77,14.81,14.75,14.79,146300.0
2015-02-11 09:50:00,14.79,14.79,14.76,14.79,64300.0,14.79,14.79,14.76,14.79,64300.0
2015-02-11 10:00:00,14.79,14.79,14.75,14.76,77600.0,14.79,14.79,14.75,14.76,77600.0
2015-02-11 10:10:00,14.76,14.78,14.72,14.76,185500.0,14.76,14.78,14.72,14.76,185500.0
2015-02-11 10:20:00,14.76,14.77,14.73,14.74,184500.0,14.76,14.77,14.73,14.74,184500.0
2015-02-11 10:30:00,14.74,14.74,14.71,14.71,105100.0,14.74,14.74,14.71,14.71,105100.0
2015-02-11 10:40:00,14.71,14.73,14.71,14.71,131400.0,14.71,14.73,14.71,14.71,131400.0
2015-02-11 10:50:00,14.71,14.73,14.69,14.71,76700.0,14.71,14.73,14.69,14.71,76700.0
2015-02-11 11:00:00,14.71,14.73,14.7,14.73,99200.0,14.71,14.73,14.7,14.73,99200.0
2015-02-11 11:10:00,14.73,14.74,14.7,14.7,72300.0,14.73,14.74,14.7,14.7,72300.0
2015-02-11 11:20:00,14.7,14.73,14.69,14.7,85900.0,14.7,14.73,14.69,14.7,85900.0
2015-02-11 11:30:00,14.69,14.72,14.68,14.71,39900.0,14.69,14.72,14.68,14.71,39900.0
2015-02-11 11:40:00,14.72,14.74,14.71,14.73,71100.0,14.72,14.74,14.71,14.73,71100.0
2015-02-11 11:50:00,14.73,14.73,14.71,14.71,41700.0,14.73,14.73,14.71,14.71,41700.0
2015-02-11 12:00:00,14.71,14.72,14.69,14.71,58700.0,14.71,14.72,14.69,14.71,58700.0
2015-02-11 12:10:00,14.71,14.71,14.68,14.68,47000.0,14.71,14.71,14.68,14.68,47000.0
2015-02-11 12:20:00,14.69,14.7,14.69,14.7,24600.0,14.69,14.7,14.69,14.7,24600.0
2015-02-11 12:30:00,14.7,14.71,14.69,14.7,62800.0,14.7,14.71,14.69,14.7,62800.0
2015-02-11 12:40:00,14.7,14.7,14.66,14.68,62000.0,14.7,14.7,14.66,14.68,62000.0
2015-02-11 12:50:00,14.68,14.68,14.64,14.65,67600.0,14.68,14.68,14.64,14.65,67600.0
2015-02-11 13:00:00,14.65,14.67,14.63,14.64,110100.0,14.65,14.67,14.63,14.64,110100.0
2015-02-11 13:10:00,14.65,14.65,14.61,14.61,56200.0,14.65,14.65,14.61,14.61,56200.0
2015-02-11 13:20:00,14.61,14.63,14.6,14.61,85500.0,14.61,14.63,14.6,14.61,85500.0
2015-02-11 13:30:00,14.61,14.63,14.59,14.59,265700.0,14.61,14.63,14.59,14.59,265700.0
2015-02-11 13:40:00,14.6,14.62,14.59,14.61,79400.0,14.6,14.62,14.59,14.61,79400.0
2015-02-11 13:50:00,14.62,14.65,14.6,14.64,94900.0,14.62,14.65,14.6,14.64,94900.0
2015-02-11 14:00:00,14.64,14.65,14.62,14.65,185800.0,14.64,14.65,14.62,14.65,185800.0
2015-02-11 14:10:00,14.64,14.64,14.61,14.62,115700.0,14.64,14.64,14.61,14.62,115700.0
2015-02-11 14:20:00,14.62,14.62,14.58,14.6,82700.0,14.62,14.62,14.58,14.6,82700.0
2015-02-11 14:30:00,14.61,14.64,14.6,14.63,136900.0,14.61,14.64,14.6,14.63,136900.0
2015-02-11 14:40:00,14.63,14.66,14.62,14.65,109900.0,14.63,14.66,14.62,14.65,109900.0
2015-02-11 14:50:00,14.66,14.66,14.64,14.64,160100.0,14.66,14.66,14.64,14.64,160100.0
2015-02-11 15:00:00,14.64,14.67,14.64,14.66,94600.0,14.64,14.67,14.64,14.66,94600.0
2015-02-11 15:10:00,14.66,14.66,14.63,14.64,114900.0,14.66,14.66,14.63,14.64,114900.0
2015-02-11 15:20:00,14.63,14.66,14.63,14.63,499500.0,14.63,14.66,14.63,14.63,499500.0
2015-02-11 15:30:00,14.64,14.66,14.62,14.65,204600.0,14.64,14.66,14.62,14.65,204600.0
2015-02-11 15:40:00,14.65,14.65,14.56,14.57,419500.0,14.65,14.65,14.56,14.57,419500.0
2015-02-11 15:50:00,14.57,14.58,14.55,14.58,943000.0,14.57,14.58,14.55,14.58,943000.0
2015-02-12 09:30:00,14.65,14.69,14.59,14.59,229300.0,14.65,14.69,14.59,14.59,229300.0
2015-02-12 09:40:00,14.58,14.7,14.57,14.67,237200.0,14.58,14.7,14.57,14.67,237200.0
2015-02-12 09:50:00,14.67,14.68,14.65,14.65,76400.0,14.67,14.68,14.65,14.65,76400.0
2015-02-12 10:00:00,14.64,14.66,14.63,14.65,153400.0,14.64,14.66,14.63,14.65,153400.0
2015-02-12 10:10:00,14.65,14.71,14.65,14.7,154200.0,14.65,14.71,14.65,14.7,154200.0
2015-02-12 10:20:00,14.7,14.71,14.67,14.68,162900.0,14.7,14.71,14.67,14.68,162900.0
2015-02-12 10:30:00,14.68,14.69,14.65,14.66,261100.0,14.68,14.69,14.65,14.66,261100.0
2015-02-12 10:40:00,14.66,14.69,14.65,14.68,53600.0,14.66,14.69,14.65,14.68,53600.0
2015-02-12 10:50:00,14.67,14.68,14.63,14.64,54600.0,14.67,14.68,14.63,14.64,54600.0
2015-02-12 11:00:00,14.64,14.66,14.6,14.66,67700.0,14.64,14.66,14.6,14.66,67700.0
2015-02-12 11:10:00,14.66,14.71,14.65,14.67,179300.0,14.66,14.71,14.65,14.67,179300.0
2015-02-12 11:20:00,14.67,14.69,14.65,14.69,104500.0,14.67,14.69,14.65,14.69,104500.0
2015-02-12 11:30:00,14.7,14.72,14.69,14.71,115000.0,14.7,14.72,14.69,14.71,115000.0
2015-02-12 11:40:00,14.71,14.75,14.7,14.75,71300.0,14.71,14.75,14.7,14.75,71300.0
2015-02-12 11:50:00,14.75,14.79,14.74,14.79,254400.0,14.75,14.79,14.74,14.79,254400.0
2015-02-12 12:00:00,14.79,14.8,14.77,14.8,207300.0,14.79,14.8,14.77,14.8,207300.0
2015-02-12 12:10:00,14.8,14.81,14.77,14.78,116500.0,14.8,14.81,14.77,14.78,116500.0
2015-02-12 12:20:00,14.78,14.8,14.76,14.77,88300.0,14.78,14.8,14.76,14.77,88300.0
2015-02-12 12:30:00,14.77,14.8,14.74,14.77,136800.0,14.77,14.8,14.74,14.77,136800.0
2015-02-12 12:40:00,14.76,14.79,14.74,14.76,162100.0,14.76,14.79,14.74,14.76,162100.0
2015-02-12 12:50:00,14.76,14.79,14.75,14.76,120000.0,14.76,14.79,14.75,14.76,120000.0
2015-02-12 13:00:00,14.77,14.77,14.73,14.74,88200.0,14.77,14.77,14.73,14.74,88200.0
2015-02-12 13:10:00,14.73,14.75,14.72,14.73,48500.0,14.73,14.75,14.72,14.73,48500.0
2015-02-12 13:20:00,14.73,14.75,14.72,14.75,113200.0,14.73,14.75,14.72,14.75,113200.0
2015-02-12 13:30:00,14.75,14.75,14.73,14.74,89500.0,14.75,14.75,14.73,14.74,89500.0
2015-02-12 13:40:00,14.75,14.76,14.73,14.73,107000.0,14.75,14.76,14.73,14.73,107000.0
2015-02-12 13:50:00,14.73,14.73,14.7,14.72,95700.0,14.73,14.73,14.7,14.72,95700.0
2015-02-12 14:00:00,14.71,14.73,14.69,14.73,49000.0,14.71,14.73,14.69,14.73,49000.0
2015-02-12 14:10:00,14.72,14.73,14.69,14.71,80200.0,14.72,14.73,14.69,14.71,80200.0
2015-02-12 14:20:00,14.71,14.73,14.7,14.72,91400.0,14.71,14.73,14.7,14.72,91400.0
2015-02-12 14:30:00,14.71,14.73,14.69,14.71,80800.0,14.71,14.73,14.69,14.71,80800.0
2015-02-12 14:40:00,14.71,14.74,14.69,14.69,116000.0,14.71,14.74,14.69,14.69,116000.0
2015-02-12 14:50:00,14.69,14.71,14.69,14.7,83800.0,14.69,14.71,14.69,14.7,83800.0
2015-02-12 15:00:00,14.7,14.74,14.69,14.72,135300.0,14.7,14.74,14.69,14.72,135300.0
2015-02-12 15:10:00,14.72,14.74,14.71,14.73,91700.0,14.72,14.74,14.71,14.73,91700.0
2015-02-12 15:20:00,14.73,14.73,14.69,14.7,124800.0,14.73,14.73,14.69,14.7,124800.0
2015-02-12 15:30:00,14.7,14.72,14.68,14.7,151900.0,14.7,14.72,14.68,14.7,151900.0
2015-02-12 15:40:00,14.71,14.73,14.69,14.73,400900.0,14.71,14.73,14.69,14.73,400900.0
2015-02-12 15:50:00,14.73,14.74,14.71,14.73,524600.0,14.73,14.74,14.71,14.73,524600.0
2015-02-13 09:30:00,14.7,14.79,14.67,14.79,203700.0,14.7,14.79,14.67,14.79,203700.0
2015-02-13 09:40:00,14.79,14.81,14.77,14.79,340900.0,14.79,14.81,14.77,14.79,340900.0
2015-02-13 09:50:00,14.79,14.79,14.74,14.78,108200.0,14.79,14.79,14.74,14.78,108200.0
2015-02-13 10:00:00,14.78,14.78,14.68,14.69,111100.0,14.78,14.78,14.68,14.69,111100.0
2015-02-13 10:10:00,14.69,14.74,14.69,14.74,70000.0,14.69,14.74,14.69,14.74,70000.0
2015-02-13 10:20:00,14.74,14.81,14.73,14.81,162200.0,14.74,14.81,14.73,14.81,162200.0
2015-02-13 10:30:00,14.81,14.81,14.75,14.79,571300.0,14.81,14.81,14.75,14.79,571300.0
2015-02-13 10:40:00,14.79,14.8,14.78,14.8,170300.0,14.79,14.8,14.78,14.8,170300.0
2015-02-13 10:50:00,14.79,14.8,14.78,14.8,89600.0,14.79,14.8,14.78,14.8,89600.0
2015-02-13 11:00:00,14.79,14.81,14.78,14.79,126300.0,14.79,14.81,14.78,14.79,126300.0
2015-02-13 11:10:00,14.8,14.85,14.79,14.85,362200.0,14.8,14.85,14.79,14.85,362200.0
2015-02-13 11:20:00,14.85,14.86,14.84,14.86,124900.0,14.85,14.86,14.84,14.86,124900.0
2015-02-13 11:30:00,14.86,14.88,14.84,14.86,212900.0,14.86,14.88,14.84,14.86,212900.0
2015-02-13 11:40:00,14.86,14.92,14.85,14.91,196500.0,14.86,14.92,14.85,14.91,196500.0
2015-02-13 11:50:00,14.92,14.95,14.9,14.92,384700.0,14.92,14.95,14.9,14.92,384700.0
2015-02-13 12:00:00,14.93,14.94,14.9,14.9,200400.0,14.93,14.94,14.9,14.9,200400.0
2015-02-13 12:10:00,14.91,14.94,14.9,14.92,76400.0,14.91,14.94,14.9,14.92,76400.0
2015-02-13 12:20:00,14.92,14.92,14.88,14.89,82900.0,14.92,14.92,14.88,14.89,82900.0
2015-02-13 12:30:00,14.89,14.91,14.88,14.88,52100.0,14.89,14.91,14.88,14.88,52100.0
2015-02-13 12:40:00,14.88,14.91,14.88,14.88,71100.0,14.88,14.91,14.88,14.88,71100.0
2015-02-13 12:50:00,14.88,14.9,14.87,14.89,66900.0,14.88,14.9,14.87,14.89,66900.0
2015-02-13 13:00:00,14.88,14.91,14.87,14.9,135500.0,14.88,14.91,14.87,14.9,135500.0
2015-02-13 13:10:00,14.9,14.9,14.87,14.89,81500.0,14.9,14.9,14.87,14.89,81500.0
2015-02-13 13:20:00,14.89,14.91,14.87,14.89,103400.0,14.89,14.91,14.87,14.89,103400.0
2015-02-13 13:30:00,14.89,14.9,14.87,14.9,88100.0,14.89,14.9,14.87,14.9,88100.0
2015-02-13 13:40:00,14.9,14.9,14.87,14.9,43900.0,14.9,14.9,14.87,14.9,43900.0
2015-02-13 13:50:00,14.9,14.91,14.87,14.9,108600.0,14.9,14.91,14.87,14.9,108600.0
2015-02-13 14:00:00,14.89,14.91,14.89,14.91,40000.0,14.89,14.91,14.89,14.91,40000.0
2015-02-13 14:10:00,14.91,14.93,14.9,14.93,169100.0,14.91,14.93,14.9,14.93,169100.0
2015-02-13 14:20:00,14.92,14.94,14.92,14.94,15800.0,14.92,14.94,14.92,14.94,15800.0
2015-02-13 14:30:00,14.93,14.94,14.93,14.93,27300.0,14.93,14.94,14.93,14.93,27300.0
2015-02-13 14:40:00,14.94,14.97,14.93,14.97,159200.0,14.94,14.97,14.93,14.97,159200.0
2015-02-13 14:50:00,14.96,14.98,14.96,14.98,40800.0,14.96,14.98,14.96,14.98,40800.0
2015-02-13 15:00:00,14.98,15.0,14.97,14.98,150200.0,14.98,15.0,14.97,14.98,150200.0
2015-02-13 15:10:00,14.98,15.0,14.97,14.99,117100.0,14.98,15.0,14.97,14.99,117100.0
2015-02-13 15:20:00,14.99,14.99,14.96,14.98,167900.0,14.99,14.99,14.96,14.98,167900.0
2015-02-13 15:30:00,14.99,14.99,14.96,14.99,139200.0,14.99,14.99,14.96,14.99,139200.0
2015-02-13 15:40:00,14.98,15.0,14.97,14.99,280400.0,14.98,15.0,14.97,14.99,280400.0
2015-02-13 15:50:00,14.99,14.99,14.97,14.98,392900.0,14.99,14.99,14.97,14.98,392900.0
2015-02-17 09:30:00,14.81,14.89,14.73,14.78,823500.0,14.81,14.89,14.73,14.78,823500.0
2015-02-17 09:40:00,14.78,14.79,14.7,14.7,635000.0,14.78,14.79,14.7,14.7,635000.0
2015-02-17 09:50:00,14.7,14.76,14.69,14.72,375000.0,14.7,14.76,14.69,14.72,375000.0
2015-02-17 10:00:00,14.72,14.78,14.7,14.76,150100.0,14.72,14.78,14.7,14.76,150100.0
2015-02-17 10:10:00,14.76,14.83,14.75,14.77,461500.0,14.76,14.83,14.75,14.77,461500.0
2015-02-17 10:20:00,14.77,14.78,14.73,14.74,306300.0,14.77,14.78,14.73,14.74,306300.0
2015-02-17 10:30:00,14.75,14.78,14.74,14.77,211800.0,14.75,14.78,14.74,14.77,211800.0
2015-02-17 10:40:00,14.77,14.79,14.74,14.74,97600.0,14.77,14.79,14.74,14.74,97600.0
2015-02-17 10:50:00,14.74,14.75,14.7,14.71,182000.0,14.74,14.75,14.7,14.71,182000.0
2015-02-17 11:00:00,14.72,14.73,14.71,14.71,51100.0,14.72,14.73,14.71,14.71,51100.0
2015-02-17 11:10:00,14.72,14.73,14.7,14.7,63700.0,14.72,14.73,14.7,14.7,63700.0
2015-02-17 11:20:00,14.71,14.73,14.7,14.72,84100.0,14.71,14.73,14.7,14.72,84100.0
2015-02-17 11:30:00,14.72,14.73,14.69,14.73,388800.0,14.72,14.73,14.69,14.73,388800.0
2015-02-17 11:40:00,14.73,14.78,14.72,14.78,250000.0,14.73,14.78,14.72,14.78,250000.0
2015-02-17 11:50:00,14.78,14.81,14.77,14.81,72800.0,14.78,14.81,14.77,14.81,72800.0
2015-02-17 12:00:00,14.81,14.83,14.81,14.83,55300.0,14.81,14.83,14.81,14.83,55300.0
2015-02-17 12:10:00,14.83,14.83,14.8,14.8,96000.0,14.83,14.83,14.8,14.8,96000.0
2015-02-17 12:20:00,14.8,14.83,14.8,14.83,64700.0,14.8,14.83,14.8,14.83,64700.0
2015-02-17 12:30:00,14.83,14.85,14.82,14.85,167700.0,14.83,14.85,14.82,14.85,167700.0
2015-02-17 12:40:00,14.85,14.86,14.84,14.85,51400.0,14.85,14.86,14.84,14.85,51400.0
2015-02-17 12:50:00,14.85,14.86,14.83,14.83,38300.0,14.85,14.86,14.83,14.83,38300.0
2015-02-17 13:00:00,14.84,14.86,14.82,14.83,120300.0,14.84,14.86,14.82,14.83,120300.0
2015-02-17 13:10:00,14.83,14.84,14.81,14.84,90600.0,14.83,14.84,14.81,14.84,90600.0
2015-02-17 13:20:00,14.83,14.87,14.83,14.86,146500.0,14.83,14.87,14.83,14.86,146500.0
2015-02-17 13:30:00,14.86,14.87,14.84,14.86,63400.0,14.86,14.87,14.84,14.86,63400.0
2015-02-17 13:40:00,14.85,14.87,14.84,14.87,93000.0,14.85,14.87,14.84,14.87,93000.0
2015-02-17 13:50:00,14.87,14.87,14.84,14.86,90200.0,14.87,14.87,14.84,14.86,90200.0
2015-02-17 14:00:00,14.86,14.87,14.83,14.84,117100.0,14.86,14.87,14.83,14.84,117100.0
2015-02-17 14:10:00,14.84,14.85,14.82,14.83,43100.0,14.84,14.85,14.82,14.83,43100.0
2015-02-17 14:20:00,14.83,14.84,14.8,14.83,95300.0,14.83,14.84,14.8,14.83,95300.0
2015-02-17 14:30:00,14.83,14.83,14.81,14.83,39600.0,14.83,14.83,14.81,14.83,39600.0
2015-02-17 14:40:00,14.82,14.84,14.82,14.83,61400.0,14.82,14.84,14.82,14.83,61400.0
2015-02-17 14:50:00,14.84,14.84,14.8,14.8,54300.0,14.84,14.84,14.8,14.8,54300.0
2015-02-17 15:00:00,14.8,14.83,14.8,14.83,69900.0,14.8,14.83,14.8,14.83,69900.0
2015-02-17 15:10:00,14.83,14.85,14.82,14.84,116900.0,14.83,14.85,14.82,14.84,116900.0
2015-02-17 15:20:00,14.84,14.85,14.83,14.85,60500.0,14.84,14.85,14.83,14.85,60500.0
2015-02-17 15:30:00,14.85,14.85,14.8,14.83,200200.0,14.85,14.85,14.8,14.83,200200.0
2015-02-17 15:40:00,14.83,14.84,14.8,14.82,187300.0,14.83,14.84,14.8,14.82,187300.0
2015-02-17 15:50:00,14.82,14.84,14.81,14.84,558800.0,14.82,14.84,14.81,14.84,558800.0
2015-02-18 09:30:00,16.32,16.35,16.09,16.25,5954800.0,16.32,16.35,16.09,16.25,5954800.0
2015-02-18 09:40:00,16.24,16.33,16.2,16.23,4355700.0,16.24,16.33,16.2,16.23,4355700.0
2015-02-18 09:50:00,16.23,16.39,16.22,16.35,2733700.0,16.23,16.39,16.22,16.35,2733700.0
2015-02-18 10:00:00,16.34,16.39,16.13,16.21,1930500.0,16.34,16.39,16.13,16.21,1930500.0
2015-02-18 10:10:00,16.2,16.24,16.17,16.2,1253400.0,16.2,16.24,16.17,16.2,1253400.0
2015-02-18 10:20:00,16.19,16.24,16.17,16.21,1048900.0,16.19,16.24,16.17,16.21,1048900.0
2015-02-18 10:30:00,16.21,16.26,16.2,16.25,1199900.0,16.21,16.26,16.2,16.25,1199900.0
2015-02-18 10:40:00,16.24,16.32,16.24,16.26,2592300.0,16.24,16.32,16.24,16.26,2592300.0
2015-02-18 10:50:00,16.26,16.33,16.24,16.31,1050200.0,16.26,16.33,16.24,16.31,1050200.0
2015-02-18 11:00:00,16.32,16.33,16.27,16.31,1533900.0,16.32,16.33,16.27,16.31,1533900.0
2015-02-18 11:10:00,16.31,16.31,16.29,16.3,807900.0,16.31,16.31,16.29,16.3,807900.0
2015-02-18 11:20:00,16.3,16.34,16.28,16.33,1404800.0,16.3,16.34,16.28,16.33,1404800.0
2015-02-18 11:30:00,16.33,16.33,16.3,16.31,1114000.0,16.33,16.33,16.3,16.31,1114000.0
2015-02-18 11:40:00,16.31,16.37,16.31,16.37,983600.0,16.31,16.37,16.31,16.37,983600.0
2015-02-18 11:50:00,16.37,16.44,16.35,16.44,788500.0,16.37,16.44,16.35,16.44,788500.0
2015-02-18 12:00:00,16.43,16.48,16.43,16.47,672900.0,16.43,16.48,16.43,16.47,672900.0
2015-02-18 12:10:00,16.47,16.47,16.39,16.4,576400.0,16.47,16.47,16.39,16.4,576400.0
2015-02-18 12:20:00,16.4,16.42,16.4,16.4,389100.0,16.4,16.42,16.4,16.4,389100.0
2015-02-18 12:30:00,16.41,16.43,16.35,16.38,555600.0,16.41,16.43,16.35,16.38,555600.0
2015-02-18 12:40:00,16.38,16.45,16.35,16.44,617700.0,16.38,16.45,16.35,16.44,617700.0
2015-02-18 12:50:00,16.45,16.52,16.42,16.5,1588800.0,16.45,16.52,16.42,16.5,1588800.0
2015-02-18 13:00:00,16.51,16.52,16.45,16.46,781400.0,16.51,16.52,16.45,16.46,781400.0
2015-02-18 13:10:00,16.46,16.52,16.45,16.51,963400.0,16.46,16.52,16.45,16.51,963400.0
2015-02-18 13:20:00,16.51,16.55,16.5,16.54,557600.0,16.51,16.55,16.5,16.54,557600.0
2015-02-18 13:30:00,16.53,16.57,16.53,16.55,485800.0,16.53,16.57,16.53,16.55,485800.0
2015-02-18 13:40:00,16.55,16.55,16.49,16.51,559100.0,16.55,16.55,16.49,16.51,559100.0
2015-02-18 13:50:00,16.51,16.54,16.48,16.48,517600.0,16.51,16.54,16.48,16.48,517600.0
2015-02-18 14:00:00,16.49,16.54,16.48,16.53,723400.0,16.49,16.54,16.48,16.53,723400.0
2015-02-18 14:10:00,16.53,16.59,16.52,16.59,329100.0,16.53,16.59,16.52,16.59,329100.0
2015-02-18 14:20:00,16.59,16.59,16.51,16.52,800400.0,16.59,16.59,16.51,16.52,800400.0
2015-02-18 14:30:00,16.53,16.57,16.51,16.57,1029000.0,16.53,16.57,16.51,16.57,1029000.0
2015-02-18 14:40:00,16.57,16.58,16.55,16.57,290300.0,16.57,16.58,16.55,16.57,290300.0
2015-02-18 14:50:00,16.57,16.59,16.56,16.57,519000.0,16.57,16.59,16.56,16.57,519000.0
2015-02-18 15:00:00,16.57,16.59,16.54,16.56,1034500.0,16.57,16.59,16.54,16.56,1034500.0
2015-02-18 15:10:00,16.56,16.61,16.54,16.56,1661200.0,16.56,16.61,16.54,16.56,1661200.0
2015-02-18 15:20:00,16.55,16.6,16.49,16.6,1406500.0,16.55,16.6,16.49,16.6,1406500.0
2015-02-18 15:30:00,16.6,16.6,16.56,16.58,1047400.0,16.6,16.6,16.56,16.58,1047400.0
2015-02-18 15:40:00,16.59,16.64,16.56,16.64,1715800.0,16.59,16.64,16.56,16.64,1715800.0
2015-02-18 15:50:00,16.64,16.71,16.64,16.69,4048600.0,16.64,16.71,16.64,16.69,4048600.0
2015-02-19 09:30:00,16.56,16.56,16.33,16.35,1297900.0,16.56,16.56,16.33,16.35,1297900.0
2015-02-19 09:40:00,16.34,16.36,16.27,16.31,961000.0,16.34,16.36,16.27,16.31,961000.0
2015-02-19 09:50:00,16.31,16.53,16.3,16.46,839300.0,16.31,16.53,16.3,16.46,839300.0
2015-02-19 10:00:00,16.45,16.48,16.42,16.46,327800.0,16.45,16.48,16.42,16.46,327800.0
2015-02-19 10:10:00,16.46,16.46,16.41,16.41,294100.0,16.46,16.46,16.41,16.41,294100.0
2015-02-19 10:20:00,16.41,16.48,16.4,16.46,358300.0,16.41,16.48,16.4,16.46,358300.0
2015-02-19 10:30:00,16.45,16.45,16.41,16.44,545000.0,16.45,16.45,16.41,16.44,545000.0
2015-02-19 10:40:00,16.43,16.44,16.41,16.41,633800.0,16.43,16.44,16.41,16.41,633800.0
2015-02-19 10:50:00,16.42,16.43,16.39,16.4,432800.0,16.42,16.43,16.39,16.4,432800.0
2015-02-19 11:00:00,16.4,16.41,16.34,16.34,369700.0,16.4,16.41,16.34,16.34,369700.0
2015-02-19 11:10:00,16.34,16.41,16.34,16.38,319600.0,16.34,16.41,16.34,16.38,319600.0
2015-02-19 11:20:00,16.38,16.39,16.35,16.38,800000.0,16.38,16.39,16.35,16.38,800000.0
2015-02-19 11:30:00,16.39,16.41,16.37,16.38,543700.0,16.39,16.41,16.37,16.38,543700.0
2015-02-19 11:40:00,16.39,16.39,16.35,16.36,1005300.0,16.39,16.39,16.35,16.36,1005300.0
2015-02-19 11:50:00,16.37,16.38,16.35,16.36,350600.0,16.37,16.38,16.35,16.36,350600.0
2015-02-19 12:00:00,16.36,16.37,16.35,16.36,139300.0,16.36,16.37,16.35,16.36,139300.0
2015-02-19 12:10:00,16.36,16.39,16.36,16.38,162500.0,16.36,16.39,16.36,16.38,162500.0
2015-02-19 12:20:00,16.38,16.4,16.37,16.39,173300.0,16.38,16.4,16.37,16.39,173300.0
2015-02-19 12:30:00,16.39,16.4,16.34,16.38,340700.0,16.39,16.4,16.34,16.38,340700.0
2015-02-19 12:40:00,16.38,16.4,16.36,16.39,252700.0,16.38,16.4,16.36,16.39,252700.0
2015-02-19 12:50:00,16.39,16.41,16.37,16.38,176100.0,16.39,16.41,16.37,16.38,176100.0
2015-02-19 13:00:00,16.38,16.39,16.36,16.36,119700.0,16.38,16.39,16.36,16.36,119700.0
2015-02-19 13:10:00,16.36,16.38,16.35,16.38,563900.0,16.36,16.38,16.35,16.38,563900.0
2015-02-19 13:20:00,16.38,16.39,16.34,16.35,148900.0,16.38,16.39,16.34,16.35,148900.0
2015-02-19 13:30:00,16.35,16.36,16.34,16.36,217800.0,16.35,16.36,16.34,16.36,217800.0
2015-02-19 13:40:00,16.36,16.36,16.34,16.35,184000.0,16.36,16.36,16.34,16.35,184000.0
2015-02-19 13:50:00,16.36,16.36,16.33,16.36,310000.0,16.36,16.36,16.33,16.36,310000.0
2015-02-19 14:00:00,16.35,16.36,16.33,16.34,286100.0,16.35,16.36,16.33,16.34,286100.0
2015-02-19 14:10:00,16.34,16.37,16.33,16.37,206400.0,16.34,16.37,16.33,16.37,206400.0
2015-02-19 14:20:00,16.37,16.37,16.35,16.37,228900.0,16.37,16.37,16.35,16.37,228900.0
2015-02-19 14:30:00,16.37,16.42,16.36,16.4,186500.0,16.37,16.42,16.36,16.4,186500.0
2015-02-19 14:40:00,16.39,16.47,16.39,16.47,374000.0,16.39,16.47,16.39,16.47,374000.0
2015-02-19 14:50:00,16.47,16.47,16.44,16.46,239700.0,16.47,16.47,16.44,16.46,239700.0
2015-02-19 15:00:00,16.46,16.49,16.46,16.48,370600.0,16.46,16.49,16.46,16.48,370600.0
2015-02-19 15:10:00,16.48,16.49,16.46,16.48,397100.0,16.48,16.49,16.46,16.48,397100.0
2015-02-19 15:20:00,16.48,16.48,16.44,16.45,597600.0,16.48,16.48,16.44,16.45,597600.0
2015-02-19 15:30:00,16.44,16.46,16.43,16.45,400300.0,16.44,16.46,16.43,16.45,400300.0
2015-02-19 15:40:00,16.45,16.45,16.4,16.43,1255400.0,16.45,16.45,16.4,16.43,1255400.0
2015-02-19 15:50:00,16.43,16.45,16.41,16.45,1280200.0,16.43,16.45,16.41,16.45,1280200.0
2015-02-20 09:30:00,16.44,16.44,16.28,16.29,664200.0,16.44,16.44,16.28,16.29,664200.0
2015-02-20 09:40:00,16.29,16.3,16.25,16.27,203200.0,16.29,16.3,16.25,16.27,203200.0
2015-02-20 09:50:00,16.27,16.34,16.24,16.34,1729000.0,16.27,16.34,16.24,16.34,1729000.0
2015-02-20 10:00:00,16.34,16.41,16.31,16.38,245400.0,16.34,16.41,16.31,16.38,245400.0
2015-02-20 10:10:00,16.38,16.39,16.35,16.35,160300.0,16.38,16.39,16.35,16.35,160300.0
2015-02-20 10:20:00,16.35,16.38,16.33,16.38,295600.0,16.35,16.38,16.33,16.38,295600.0
2015-02-20 10:30:00,16.38,16.38,16.32,16.36,290400.0,16.38,16.38,16.32,16.36,290400.0
2015-02-20 10:40:00,16.36,16.36,16.34,16.35,316900.0,16.36,16.36,16.34,16.35,316900.0
2015-02-20 10:50:00,16.35,16.37,16.34,16.35,145800.0,16.35,16.37,16.34,16.35,145800.0
2015-02-20 11:00:00,16.35,16.36,16.33,16.34,203000.0,16.35,16.36,16.33,16.34,203000.0
2015-02-20 11:10:00,16.34,16.35,16.31,16.32,157400.0,16.34,16.35,16.31,16.32,157400.0
2015-02-20 11:20:00,16.32,16.35,16.31,16.33,180400.0,16.32,16.35,16.31,16.33,180400.0
2015-02-20 11:30:00,16.34,16.34,16.31,16.32,325300.0,16.34,16.34,16.31,16.32,325300.0
2015-02-20 11:40:00,16.32,16.36,16.31,16.34,137000.0,16.32,16.36,16.31,16.34,137000.0
2015-02-20 11:50:00,16.35,16.35,16.34,16.35,179400.0,16.35,16.35,16.34,16.35,179400.0
2015-02-20 12:00:00,16.35,16.39,16.34,16.36,209300.0,16.35,16.39,16.34,16.36,209300.0
2015-02-20 12:10:00,16.37,16.37,16.36,16.37,62600.0,16.37,16.37,16.36,16.37,62600.0
2015-02-20 12:20:00,16.36,16.37,16.36,16.37,159400.0,16.36,16.37,16.36,16.37,159400.0
2015-02-20 12:30:00,16.36,16.4,16.35,16.37,435800.0,16.36,16.4,16.35,16.37,435800.0
2015-02-20 12:40:00,16.37,16.37,16.34,16.37,286700.0,16.37,16.37,16.34,16.37,286700.0
2015-02-20 12:50:00,16.37,16.38,16.36,16.37,67100.0,16.37,16.38,16.36,16.37,67100.0
2015-02-20 13:00:00,16.36,16.4,16.36,16.4,109300.0,16.36,16.4,16.36,16.4,109300.0
2015-02-20 13:10:00,16.39,16.4,16.38,16.39,119800.0,16.39,16.4,16.38,16.39,119800.0
2015-02-20 13:20:00,16.38,16.41,16.38,16.39,564500.0,16.38,16.41,16.38,16.39,564500.0
2015-02-20 13:30:00,16.39,16.4,16.39,16.39,179100.0,16.39,16.4,16.39,16.39,179100.0
2015-02-20 13:40:00,16.39,16.44,16.38,16.44,668900.0,16.39,16.44,16.38,16.44,668900.0
2015-02-20 13:50:00,16.44,16.47,16.42,16.46,255400.0,16.44,16.47,16.42,16.46,255400.0
2015-02-20 14:00:00,16.46,16.47,16.45,16.46,433400.0,16.46,16.47,16.45,16.46,433400.0
2015-02-20 14:10:00,16.46,16.52,16.46,16.52,292700.0,16.46,16.52,16.46,16.52,292700.0
2015-02-20 14:20:00,16.52,16.55,16.52,16.54,165500.0,16.52,16.55,16.52,16.54,165500.0
2015-02-20 14:30:00,16.55,16.56,16.5,16.5,386600.0,16.55,16.56,16.5,16.5,386600.0
2015-02-20 14:40:00,16.5,16.51,16.49,16.5,234600.0,16.5,16.51,16.49,16.5,234600.0
2015-02-20 14:50:00,16.5,16.5,16.47,16.48,139900.0,16.5,16.5,16.47,16.48,139900.0
2015-02-20 15:00:00,16.48,16.5,16.48,16.48,278800.0,16.48,16.5,16.48,16.48,278800.0
2015-02-20 15:10:00,16.48,16.49,16.44,16.45,226300.0,16.48,16.49,16.44,16.45,226300.0
2015-02-20 15:20:00,16.44,16.48,16.44,16.47,206000.0,16.44,16.48,16.44,16.47,206000.0
2015-02-20 15:30:00,16.46,16.48,16.45,16.46,376200.0,16.46,16.48,16.45,16.46,376200.0
2015-02-20 15:40:00,16.46,16.48,16.45,16.47,427400.0,16.46,16.48,16.45,16.47,427400.0
2015-02-20 15:50:00,16.46,16.47,16.45,16.47,991900.0,16.46,16.47,16.45,16.47,991900.0
2015-02-23 09:30:00,16.4,16.56,16.38,16.47,382400.0,16.4,16.56,16.38,16.47,382400.0
2015-02-23 09:40:00,16.48,16.5,16.44,16.46,351900.0,16.48,16.5,16.44,16.46,351900.0
2015-02-23 09:50:00,16.46,16.5,16.43,16.46,378800.0,16.46,16.5,16.43,16.46,378800.0
2015-02-23 10:00:00,16.46,16.46,16.42,16.43,249000.0,16.46,16.46,16.42,16.43,249000.0
2015-02-23 10:10:00,16.43,16.44,16.38,16.39,222200.0,16.43,16.44,16.38,16.39,222200.0
2015-02-23 10:20:00,16.39,16.39,16.33,16.36,268200.0,16.39,16.39,16.33,16.36,268200.0
2015-02-23 10:30:00,16.36,16.38,16.33,16.34,192600.0,16.36,16.38,16.33,16.34,192600.0
2015-02-23 10:40:00,16.34,16.35,16.32,16.34,1227000.0,16.34,16.35,16.32,16.34,1227000.0
2015-02-23 10:50:00,16.34,16.35,16.32,16.33,141100.0,16.34,16.35,16.32,16.33,141100.0
2015-02-23 11:00:00,16.33,16.34,16.31,16.31,471000.0,16.33,16.34,16.31,16.31,471000.0
2015-02-23 11:10:00,16.31,16.33,16.25,16.33,579400.0,16.31,16.33,16.25,16.33,579400.0
2015-02-23 11:20:00,16.33,16.34,16.31,16.33,110800.0,16.33,16.34,16.31,16.33,110800.0
2015-02-23 11:30:00,16.33,16.39,16.33,16.33,222700.0,16.33,16.39,16.33,16.33,222700.0
2015-02-23 11:40:00,16.33,16.33,16.3,16.32,128600.0,16.33,16.33,16.3,16.32,128600.0
2015-02-23 11:50:00,16.33,16.33,16.32,16.32,44900.0,16.33,16.33,16.32,16.32,44900.0
2015-02-23 12:00:00,16.32,16.36,16.32,16.34,243500.0,16.32,16.36,16.32,16.34,243500.0
2015-02-23 12:10:00,16.34,16.35,16.33,16.33,61300.0,16.34,16.35,16.33,16.33,61300.0
2015-02-23 12:20:00,16.34,16.35,16.33,16.34,67300.0,16.34,16.35,16.33,16.34,67300.0
2015-02-23 12:30:00,16.34,16.36,16.32,16.34,405700.0,16.34,16.36,16.32,16.34,405700.0
2015-02-23 12:40:00,16.34,16.37,16.34,16.36,181900.0,16.34,16.37,16.34,16.36,181900.0
2015-02-23 12:50:00,16.36,16.38,16.36,16.36,73200.0,16.36,16.38,16.36,16.36,73200.0
2015-02-23 13:00:00,16.37,16.37,16.34,16.34,48100.0,16.37,16.37,16.34,16.34,48100.0
2015-02-23 13:10:00,16.34,16.35,16.3,16.3,114000.0,16.34,16.35,16.3,16.3,114000.0
2015-02-23 13:20:00,16.3,16.32,16.29,16.3,200200.0,16.3,16.32,16.29,16.3,200200.0
2015-02-23 13:30:00,16.31,16.33,16.29,16.33,187000.0,16.31,16.33,16.29,16.33,187000.0
2015-02-23 13:40:00,16.33,16.34,16.31,16.32,60300.0,16.33,16.34,16.31,16.32,60300.0
2015-02-23 13:50:00,16.31,16.32,16.31,16.32,139500.0,16.31,16.32,16.31,16.32,139500.0
2015-02-23 14:00:00,16.31,16.32,16.31,16.31,61200.0,16.31,16.32,16.31,16.31,61200.0
2015-02-23 14:10:00,16.32,16.34,16.31,16.34,120600.0,16.32,16.34,16.31,16.34,120600.0
2015-02-23 14:20:00,16.34,16.35,16.3,16.34,259000.0,16.34,16.35,16.3,16.34,259000.0
2015-02-23 14:30:00,16.33,16.33,16.3,16.32,168600.0,16.33,16.33,16.3,16.32,168600.0
2015-02-23 14:40:00,16.32,16.32,16.3,16.32,191800.0,16.32,16.32,16.3,16.32,191800.0
2015-02-23 14:50:00,16.32,16.32,16.31,16.32,72100.0,16.32,16.32,16.31,16.32,72100.0
2015-02-23 15:00:00,16.31,16.33,16.3,16.32,328000.0,16.31,16.33,16.3,16.32,328000.0
2015-02-23 15:10:00,16.32,16.33,16.3,16.32,284300.0,16.32,16.33,16.3,16.32,284300.0
2015-02-23 15:20:00,16.32,16.33,16.3,16.32,486000.0,16.32,16.33,16.3,16.32,486000.0
2015-02-23 15:30:00,16.32,16.32,16.29,16.3,232000.0,16.32,16.32,16.29,16.3,232000.0
2015-02-23 15:40:00,16.3,16.31,16.28,16.28,615800.0,16.3,16.31,16.28,16.28,615800.0
2015-02-23 15:50:00,16.29,16.31,16.28,16.3,767800.0,16.29,16.31,16.28,16.3,767800.0
2015-02-24 09:30:00,16.29,16.32,16.21,16.32,367500.0,16.29,16.32,16.21,16.32,367500.0
2015-02-24 09:40:00,16.32,16.38,16.29,16.32,160800.0,16.32,16.38,16.29,16.32,160800.0
2015-02-24 09:50:00,16.32,16.37,16.27,16.36,120000.0,16.32,16.37,16.27,16.36,120000.0
2015-02-24 10:00:00,16.36,16.37,16.27,16.3,448200.0,16.36,16.37,16.27,16.3,448200.0
2015-02-24 10:10:00,16.3,16.3,16.21,16.21,368500.0,16.3,16.3,16.21,16.21,368500.0
2015-02-24 10:20:00,16.2,16.25,16.15,16.19,275900.0,16.2,16.25,16.15,16.19,275900.0
2015-02-24 10:30:00,16.19,16.21,16.15,16.19,155300.0,16.19,16.21,16.15,16.19,155300.0
2015-02-24 10:40:00,16.19,16.23,16.16,16.17,110500.0,16.19,16.23,16.16,16.17,110500.0
2015-02-24 10:50:00,16.17,16.2,16.16,16.17,86900.0,16.17,16.2,16.16,16.17,86900.0
2015-02-24 11:00:00,16.18,16.21,16.16,16.21,204500.0,16.18,16.21,16.16,16.21,204500.0
2015-02-24 11:10:00,16.21,16.22,16.17,16.2,318100.0,16.21,16.22,16.17,16.2,318100.0
2015-02-24 11:20:00,16.2,16.22,16.18,16.18,236900.0,16.2,16.22,16.18,16.18,236900.0
2015-02-24 11:30:00,16.18,16.19,16.13,16.15,92000.0,16.18,16.19,16.13,16.15,92000.0
2015-02-24 11:40:00,16.14,16.17,16.14,16.14,125700.0,16.14,16.17,16.14,16.14,125700.0
2015-02-24 11:50:00,16.14,16.18,16.14,16.16,104900.0,16.14,16.18,16.14,16.16,104900.0
2015-02-24 12:00:00,16.15,16.21,16.14,16.19,222600.0,16.15,16.21,16.14,16.19,222600.0
2015-02-24 12:10:00,16.19,16.35,16.19,16.28,1996500.0,16.19,16.35,16.19,16.28,1996500.0
2015-02-24 12:20:00,16.28,16.35,16.27,16.28,720700.0,16.28,16.35,16.27,16.28,720700.0
2015-02-24 12:30:00,16.29,16.29,16.23,16.25,328500.0,16.29,16.29,16.23,16.25,328500.0
2015-02-24 12:40:00,16.24,16.27,16.24,16.25,164600.0,16.24,16.27,16.24,16.25,164600.0
2015-02-24 12:50:00,16.25,16.26,16.24,16.25,212300.0,16.25,16.26,16.24,16.25,212300.0
2015-02-24 13:00:00,16.26,16.26,16.2,16.2,328300.0,16.26,16.26,16.2,16.2,328300.0
2015-02-24 13:10:00,16.2,16.26,16.2,16.25,147200.0,16.2,16.26,16.2,16.25,147200.0
2015-02-24 13:20:00,16.24,16.25,16.23,16.23,197900.0,16.24,16.25,16.23,16.23,197900.0
2015-02-24 13:30:00,16.24,16.39,16.24,16.38,889700.0,16.24,16.39,16.24,16.38,889700.0
2015-02-24 13:40:00,16.38,16.4,16.34,16.37,234400.0,16.38,16.4,16.34,16.37,234400.0
2015-02-24 13:50:00,16.37,16.44,16.37,16.44,507400.0,16.37,16.44,16.37,16.44,507400.0
2015-02-24 14:00:00,16.44,16.52,16.43,16.5,1805000.0,16.44,16.52,16.43,16.5,1805000.0
2015-02-24 14:10:00,16.5,16.67,16.48,16.67,4092900.0,16.5,16.67,16.48,16.67,4092900.0
2015-02-24 14:20:00,16.66,16.71,16.6,16.64,2032400.0,16.66,16.71,16.6,16.64,2032400.0
2015-02-24 14:30:00,16.65,16.66,16.59,16.59,787000.0,16.65,16.66,16.59,16.59,787000.0
2015-02-24 14:40:00,16.59,16.63,16.57,16.57,1273600.0,16.59,16.63,16.57,16.57,1273600.0
2015-02-24 14:50:00,16.57,16.58,16.53,16.54,629000.0,16.57,16.58,16.53,16.54,629000.0
2015-02-24 15:00:00,16.54,16.56,16.52,16.55,639600.0,16.54,16.56,16.52,16.55,639600.0
2015-02-24 15:10:00,16.55,16.55,16.52,16.53,356300.0,16.55,16.55,16.52,16.53,356300.0
2015-02-24 15:20:00,16.53,16.61,16.52,16.61,418100.0,16.53,16.61,16.52,16.61,418100.0
2015-02-24 15:30:00,16.61,16.66,16.59,16.64,521500.0,16.61,16.66,16.59,16.64,521500.0
2015-02-24 15:40:00,16.64,16.67,16.6,16.63,861900.0,16.64,16.67,16.6,16.63,861900.0
2015-02-24 15:50:00,16.63,16.66,16.61,16.64,1661800.0,16.63,16.66,16.61,16.64,1661800.0
2015-02-25 09:30:00,16.63,16.73,16.55,16.57,500500.0,16.63,16.73,16.55,16.57,500500.0
2015-02-25 09:40:00,16.57,16.65,16.53,16.62,355000.0,16.57,16.65,16.53,16.62,355000.0
2015-02-25 09:50:00,16.62,16.69,16.61,16.65,631300.0,16.62,16.69,16.61,16.65,631300.0
2015-02-25 10:00:00,16.64,16.75,16.63,16.75,448600.0,16.64,16.75,16.63,16.75,448600.0
2015-02-25 10:10:00,16.74,16.82,16.72,16.81,690300.0,16.74,16.82,16.72,16.81,690300.0
2015-02-25 10:20:00,16.82,16.86,16.78,16.81,778100.0,16.82,16.86,16.78,16.81,778100.0
2015-02-25 10:30:00,16.8,16.82,16.76,16.82,396500.0,16.8,16.82,16.76,16.82,396500.0
2015-02-25 10:40:00,16.82,16.84,16.79,16.82,236400.0,16.82,16.84,16.79,16.82,236400.0
2015-02-25 10:50:00,16.82,16.9,16.8,16.89,900200.0,16.82,16.9,16.8,16.89,900200.0
2015-02-25 11:00:00,16.89,16.89,16.78,16.79,465300.0,16.89,16.89,16.78,16.79,465300.0
2015-02-25 11:10:00,16.79,16.8,16.73,16.73,367300.0,16.79,16.8,16.73,16.73,367300.0
2015-02-25 11:20:00,16.73,16.75,16.67,16.71,460800.0,16.73,16.75,16.67,16.71,460800.0
2015-02-25 11:30:00,16.71,16.81,16.71,16.8,453200.0,16.71,16.81,16.71,16.8,453200.0
2015-02-25 11:40:00,16.8,16.81,16.75,16.76,181200.0,16.8,16.81,16.75,16.76,181200.0
2015-02-25 11:50:00,16.75,16.79,16.74,16.77,326500.0,16.75,16.79,16.74,16.77,326500.0
2015-02-25 12:00:00,16.77,16.82,16.75,16.8,421900.0,16.77,16.82,16.75,16.8,421900.0
2015-02-25 12:10:00,16.81,16.83,16.78,16.82,263000.0,16.81,16.83,16.78,16.82,263000.0
2015-02-25 12:20:00,16.82,16.88,16.81,16.84,661300.0,16.82,16.88,16.81,16.84,661300.0
2015-02-25 12:30:00,16.84,16.86,16.77,16.77,238100.0,16.84,16.86,16.77,16.77,238100.0
2015-02-25 12:40:00,16.78,16.83,16.77,16.82,464700.0,16.78,16.83,16.77,16.82,464700.0
2015-02-25 12:50:00,16.82,16.88,16.81,16.86,196400.0,16.82,16.88,16.81,16.86,196400.0
2015-02-25 13:00:00,16.86,16.87,16.84,16.85,191400.0,16.86,16.87,16.84,16.85,191400.0
2015-02-25 13:10:00,16.86,16.87,16.84,16.87,130100.0,16.86,16.87,16.84,16.87,130100.0
2015-02-25 13:20:00,16.87,16.87,16.8,16.86,231100.0,16.87,16.87,16.8,16.86,231100.0
2015-02-25 13:30:00,16.86,16.92,16.85,16.91,251900.0,16.86,16.92,16.85,16.91,251900.0
2015-02-25 13:40:00,16.91,16.94,16.89,16.94,389300.0,16.91,16.94,16.89,16.94,389300.0
2015-02-25 13:50:00,16.94,16.94,16.9,16.91,228000.0,16.94,16.94,16.9,16.91,228000.0
2015-02-25 14:00:00,16.91,16.92,16.87,16.88,357200.0,16.91,16.92,16.87,16.88,357200.0
2015-02-25 14:10:00,16.88,16.89,16.85,16.88,319000.0,16.88,16.89,16.85,16.88,319000.0
2015-02-25 14:20:00,16.88,16.89,16.85,16.89,342200.0,16.88,16.89,16.85,16.89,342200.0
2015-02-25 14:30:00,16.89,16.91,16.86,16.86,261400.0,16.89,16.91,16.86,16.86,261400.0
2015-02-25 14:40:00,16.86,16.89,16.84,16.88,304100.0,16.86,16.89,16.84,16.88,304100.0
2015-02-25 14:50:00,16.88,16.88,16.83,16.84,188100.0,16.88,16.88,16.83,16.84,188100.0
2015-02-25 15:00:00,16.84,16.85,16.83,16.85,199500.0,16.84,16.85,16.83,16.85,199500.0
2015-02-25 15:10:00,16.85,16.87,16.84,16.87,165400.0,16.85,16.87,16.84,16.87,165400.0
2015-02-25 15:20:00,16.87,16.89,16.84,16.87,722200.0,16.87,16.89,16.84,16.87,722200.0
2015-02-25 15:30:00,16.87,16.92,16.87,16.91,569000.0,16.87,16.92,16.87,16.91,569000.0
2015-02-25 15:40:00,16.91,16.96,16.9,16.95,1253100.0,16.91,16.96,16.9,16.95,1253100.0
2015-02-25 15:50:00,16.95,16.97,16.91,16.91,2033700.0,16.95,16.97,16.91,16.91,2033700.0
2015-02-26 09:30:00,16.84,16.85,16.7,16.74,614000.0,16.84,16.85,16.7,16.74,614000.0
2015-02-26 09:40:00,16.74,16.75,16.65,16.67,292900.0,16.74,16.75,16.65,16.67,292900.0
2015-02-26 09:50:00,16.67,16.74,16.64,16.64,320900.0,16.67,16.74,16.64,16.64,320900.0
2015-02-26 10:00:00,16.65,16.72,16.64,16.69,270000.0,16.65,16.72,16.64,16.69,270000.0
2015-02-26 10:10:00,16.69,16.79,16.69,16.79,469900.0,16.69,16.79,16.69,16.79,469900.0
2015-02-26 10:20:00,16.78,16.82,16.75,16.8,517300.0,16.78,16.82,16.75,16.8,517300.0
2015-02-26 10:30:00,16.8,16.81,16.75,16.78,159600.0,16.8,16.81,16.75,16.78,159600.0
2015-02-26 10:40:00,16.78,16.79,16.73,16.76,223800.0,16.78,16.79,16.73,16.76,223800.0
2015-02-26 10:50:00,16.76,16.81,16.75,16.76,160200.0,16.76,16.81,16.75,16.76,160200.0
2015-02-26 11:00:00,16.76,16.81,16.75,16.79,223900.0,16.76,16.81,16.75,16.79,223900.0
2015-02-26 11:10:00,16.79,16.79,16.75,16.78,111500.0,16.79,16.79,16.75,16.78,111500.0
2015-02-26 11:20:00,16.78,16.78,16.75,16.75,76200.0,16.78,16.78,16.75,16.75,76200.0
2015-02-26 11:30:00,16.75,16.77,16.72,16.73,109000.0,16.75,16.77,16.72,16.73,109000.0
2015-02-26 11:40:00,16.73,16.76,16.72,16.76,156700.0,16.73,16.76,16.72,16.76,156700.0
2015-02-26 11:50:00,16.75,16.76,16.74,16.76,58200.0,16.75,16.76,16.74,16.76,58200.0
2015-02-26 12:00:00,16.76,16.81,16.75,16.77,306600.0,16.76,16.81,16.75,16.77,306600.0
2015-02-26 12:10:00,16.76,16.77,16.71,16.71,162100.0,16.76,16.77,16.71,16.71,162100.0
2015-02-26 12:20:00,16.71,16.77,16.7,16.77,129200.0,16.71,16.77,16.7,16.77,129200.0
2015-02-26 12:30:00,16.77,16.84,16.76,16.82,525500.0,16.77,16.84,16.76,16.82,525500.0
2015-02-26 12:40:00,16.81,16.85,16.8,16.85,143300.0,16.81,16.85,16.8,16.85,143300.0
2015-02-26 12:50:00,16.85,16.87,16.82,16.87,212700.0,16.85,16.87,16.82,16.87,212700.0
2015-02-26 13:00:00,16.87,16.87,16.8,16.8,177900.0,16.87,16.87,16.8,16.8,177900.0
2015-02-26 13:10:00,16.8,16.81,16.8,16.81,65400.0,16.8,16.81,16.8,16.81,65400.0
2015-02-26 13:20:00,16.81,16.82,16.77,16.77,174400.0,16.81,16.82,16.77,16.77,174400.0
2015-02-26 13:30:00,16.77,16.85,16.76,16.85,127300.0,16.77,16.85,16.76,16.85,127300.0
2015-02-26 13:40:00,16.85,16.85,16.79,16.79,214100.0,16.85,16.85,16.79,16.79,214100.0
2015-02-26 13:50:00,16.8,16.83,16.79,16.83,99700.0,16.8,16.83,16.79,16.83,99700.0
2015-02-26 14:00:00,16.83,16.86,16.82,16.85,210800.0,16.83,16.86,16.82,16.85,210800.0
2015-02-26 14:10:00,16.86,16.88,16.84,16.85,224600.0,16.86,16.88,16.84,16.85,224600.0
2015-02-26 14:20:00,16.85,16.85,16.79,16.79,183800.0,16.85,16.85,16.79,16.79,183800.0
2015-02-26 14:30:00,16.8,16.8,16.76,16.78,175100.0,16.8,16.8,16.76,16.78,175100.0
2015-02-26 14:40:00,16.78,16.81,16.77,16.8,374200.0,16.78,16.81,16.77,16.8,374200.0
2015-02-26 14:50:00,16.8,16.81,16.78,16.79,299400.0,16.8,16.81,16.78,16.79,299400.0
2015-02-26 15:00:00,16.79,16.84,16.78,16.84,347700.0,16.79,16.84,16.78,16.84,347700.0
2015-02-26 15:10:00,16.84,16.84,16.81,16.84,235500.0,16.84,16.84,16.81,16.84,235500.0
2015-02-26 15:20:00,16.84,16.84,16.81,16.83,254300.0,16.84,16.84,16.81,16.83,254300.0
2015-02-26 15:30:00,16.82,16.87,16.82,16.82,364300.0,16.82,16.87,16.82,16.82,364300.0
2015-02-26 15:40:00,16.82,16.86,16.82,16.85,243400.0,16.82,16.86,16.82,16.85,243400.0
2015-02-26 15:50:00,16.85,16.85,16.82,16.83,702400.0,16.85,16.85,16.82,16.83,702400.0
2015-02-27 09:30:00,16.83,16.89,16.75,16.86,376000.0,16.83,16.89,16.75,16.86,376000.0
2015-02-27 09:40:00,16.85,16.9,16.83,16.89,207700.0,16.85,16.9,16.83,16.89,207700.0
2015-02-27 09:50:00,16.89,16.9,16.83,16.85,149700.0,16.89,16.9,16.83,16.85,149700.0
2015-02-27 10:00:00,16.85,16.9,16.8,16.84,112800.0,16.85,16.9,16.8,16.84,112800.0
2015-02-27 10:10:00,16.84,16.87,16.84,16.87,184200.0,16.84,16.87,16.84,16.87,184200.0
2015-02-27 10:20:00,16.87,16.91,16.86,16.89,123100.0,16.87,16.91,16.86,16.89,123100.0
2015-02-27 10:30:00,16.9,16.9,16.84,16.86,179500.0,16.9,16.9,16.84,16.86,179500.0
2015-02-27 10:40:00,16.86,16.91,16.85,16.89,80700.0,16.86,16.91,16.85,16.89,80700.0
2015-02-27 10:50:00,16.89,16.92,16.88,16.91,87000.0,16.89,16.92,16.88,16.91,87000.0
2015-02-27 11:00:00,16.91,16.92,16.89,16.92,97900.0,16.91,16.92,16.89,16.92,97900.0
2015-02-27 11:10:00,16.91,16.92,16.89,16.89,85300.0,16.91,16.92,16.89,16.89,85300.0
2015-02-27 11:20:00,16.89,16.9,16.85,16.85,116900.0,16.89,16.9,16.85,16.85,116900.0
2015-02-27 11:30:00,16.86,16.88,16.85,16.87,72300.0,16.86,16.88,16.85,16.87,72300.0
2015-02-27 11:40:00,16.87,16.9,16.87,16.88,161100.0,16.87,16.9,16.87,16.88,161100.0
2015-02-27 11:50:00,16.88,16.91,16.87,16.9,236300.0,16.88,16.91,16.87,16.9,236300.0
2015-02-27 12:00:00,16.9,16.94,16.89,16.94,223100.0,16.9,16.94,16.89,16.94,223100.0
2015-02-27 12:10:00,16.94,16.95,16.9,16.94,157700.0,16.94,16.95,16.9,16.94,157700.0
2015-02-27 12:20:00,16.94,16.99,16.93,16.97,315000.0,16.94,16.99,16.93,16.97,315000.0
2015-02-27 12:30:00,16.96,16.99,16.96,16.97,154700.0,16.96,16.99,16.96,16.97,154700.0
2015-02-27 12:40:00,16.97,17.0,16.96,16.99,261600.0,16.97,17.0,16.96,16.99,261600.0
2015-02-27 12:50:00,16.98,16.99,16.95,16.95,209900.0,16.98,16.99,16.95,16.95,209900.0
2015-02-27 13:00:00,16.95,16.96,16.92,16.92,242500.0,16.95,16.96,16.92,16.92,242500.0
2015-02-27 13:10:00,16.93,16.95,16.92,16.94,143200.0,16.93,16.95,16.92,16.94,143200.0
2015-02-27 13:20:00,16.93,16.96,16.92,16.95,132400.0,16.93,16.96,16.92,16.95,132400.0
2015-02-27 13:30:00,16.95,16.97,16.93,16.95,167800.0,16.95,16.97,16.93,16.95,167800.0
2015-02-27 13:40:00,16.94,16.97,16.93,16.97,161600.0,16.94,16.97,16.93,16.97,161600.0
2015-02-27 13:50:00,16.96,16.99,16.96,16.99,182600.0,16.96,16.99,16.96,16.99,182600.0
2015-02-27 14:00:00,16.99,17.0,16.98,17.0,209700.0,16.99,17.0,16.98,17.0,209700.0
2015-02-27 14:10:00,17.0,17.01,16.95,16.98,921200.0,17.0,17.01,16.95,16.98,921200.0
2015-02-27 14:20:00,16.98,16.99,16.9,16.9,296500.0,16.98,16.99,16.9,16.9,296500.0
2015-02-27 14:30:00,16.91,16.92,16.86,16.86,287000.0,16.91,16.92,16.86,16.86,287000.0
2015-02-27 14:40:00,16.86,16.87,16.84,16.84,70200.0,16.86,16.87,16.84,16.84,70200.0
2015-02-27 14:50:00,16.84,16.87,16.84,16.86,112300.0,16.84,16.87,16.84,16.86,112300.0
2015-02-27 15:00:00,16.87,16.89,16.84,16.89,178500.0,16.87,16.89,16.84,16.89,178500.0
2015-02-27 15:10:00,16.89,16.89,16.87,16.89,183600.0,16.89,16.89,16.87,16.89,183600.0
2015-02-27 15:20:00,16.89,16.93,16.88,16.93,242100.0,16.89,16.93,16.88,16.93,242100.0
2015-02-27 15:30:00,16.93,16.95,16.92,16.95,556200.0,16.93,16.95,16.92,16.95,556200.0
2015-02-27 15:40:00,16.95,16.95,16.87,16.88,978400.0,16.95,16.95,16.87,16.88,978400.0
2015-02-27 15:50:00,16.88,16.92,16.87,16.89,1195700.0,16.88,16.92,16.87,16.89,1195700.0
2015-03-02 09:30:00,17.02,17.06,16.72,16.75,3199800.0,17.02,17.06,16.72,16.75,3199800.0
2015-03-02 09:40:00,16.74,16.91,16.63,16.9,1863500.0,16.74,16.91,16.63,16.9,1863500.0
2015-03-02 09:50:00,16.9,16.98,16.84,16.94,1941900.0,16.9,16.98,16.84,16.94,1941900.0
2015-03-02 10:00:00,16.94,16.96,16.91,16.93,519400.0,16.94,16.96,16.91,16.93,519400.0
2015-03-02 10:10:00,16.94,16.99,16.94,16.96,732600.0,16.94,16.99,16.94,16.96,732600.0
2015-03-02 10:20:00,16.96,16.99,16.92,16.98,300600.0,16.96,16.99,16.92,16.98,300600.0
2015-03-02 10:30:00,16.99,17.0,16.93,17.0,395700.0,16.99,17.0,16.93,17.0,395700.0
2015-03-02 10:40:00,17.0,17.13,16.99,17.12,521600.0,17.0,17.13,16.99,17.12,521600.0
2015-03-02 10:50:00,17.12,17.18,17.1,17.16,680200.0,17.12,17.18,17.1,17.16,680200.0
2015-03-02 11:00:00,17.15,17.24,17.15,17.23,622400.0,17.15,17.24,17.15,17.23,622400.0
2015-03-02 11:10:00,17.24,17.26,17.12,17.12,344800.0,17.24,17.26,17.12,17.12,344800.0
2015-03-02 11:20:00,17.13,17.19,17.13,17.16,153000.0,17.13,17.19,17.13,17.16,153000.0
2015-03-02 11:30:00,17.16,17.18,17.13,17.14,203500.0,17.16,17.18,17.13,17.14,203500.0
2015-03-02 11:40:00,17.14,17.15,17.09,17.1,100100.0,17.14,17.15,17.09,17.1,100100.0
2015-03-02 11:50:00,17.09,17.13,17.08,17.09,162100.0,17.09,17.13,17.08,17.09,162100.0
2015-03-02 12:00:00,17.09,17.1,17.05,17.07,114000.0,17.09,17.1,17.05,17.07,114000.0
2015-03-02 12:10:00,17.07,17.07,17.01,17.01,92700.0,17.07,17.07,17.01,17.01,92700.0
2015-03-02 12:20:00,17.01,17.02,16.99,17.0,67600.0,17.01,17.02,16.99,17.0,67600.0
2015-03-02 12:30:00,17.0,17.07,17.0,17.05,93400.0,17.0,17.07,17.0,17.05,93400.0
2015-03-02 12:40:00,17.05,17.06,17.04,17.04,241200.0,17.05,17.06,17.04,17.04,241200.0
2015-03-02 12:50:00,17.04,17.05,17.02,17.03,112500.0,17.04,17.05,17.02,17.03,112500.0
2015-03-02 13:00:00,17.03,17.04,17.0,17.01,67200.0,17.03,17.04,17.0,17.01,67200.0
2015-03-02 13:10:00,17.02,17.02,16.99,17.0,112600.0,17.02,17.02,16.99,17.0,112600.0
2015-03-02 13:20:00,17.0,17.01,16.98,16.98,112200.0,17.0,17.01,16.98,16.98,112200.0
2015-03-02 13:30:00,16.98,17.02,16.97,17.01,167300.0,16.98,17.02,16.97,17.01,167300.0
2015-03-02 13:40:00,17.0,17.03,17.0,17.03,64900.0,17.0,17.03,17.0,17.03,64900.0
2015-03-02 13:50:00,17.03,17.05,17.02,17.03,81300.0,17.03,17.05,17.02,17.03,81300.0
2015-03-02 14:00:00,17.03,17.06,17.03,17.04,138200.0,17.03,17.06,17.03,17.04,138200.0
2015-03-02 14:10:00,17.04,17.05,17.0,17.01,218900.0,17.04,17.05,17.0,17.01,218900.0
2015-03-02 14:20:00,17.0,17.01,16.98,16.98,84700.0,17.0,17.01,16.98,16.98,84700.0
2015-03-02 14:30:00,16.98,17.0,16.98,17.0,49300.0,16.98,17.0,16.98,17.0,49300.0
2015-03-02 14:40:00,17.0,17.0,16.97,16.98,81700.0,17.0,17.0,16.97,16.98,81700.0
2015-03-02 14:50:00,16.97,17.0,16.97,17.0,83900.0,16.97,17.0,16.97,17.0,83900.0
2015-03-02 15:00:00,17.0,17.03,16.99,17.03,117700.0,17.0,17.03,16.99,17.03,117700.0
2015-03-02 15:10:00,17.03,17.05,17.02,17.03,103800.0,17.03,17.05,17.02,17.03,103800.0
2015-03-02 15:20:00,17.03,17.07,17.02,17.07,144200.0,17.03,17.07,17.02,17.07,144200.0
2015-03-02 15:30:00,17.07,17.08,17.04,17.04,239700.0,17.07,17.08,17.04,17.04,239700.0
2015-03-02 15:40:00,17.04,17.09,17.04,17.09,284300.0,17.04,17.09,17.04,17.09,284300.0
2015-03-02 15:50:00,17.09,17.1,17.06,17.07,418000.0,17.09,17.1,17.06,17.07,418000.0
2015-03-03 09:30:00,17.05,17.08,16.95,17.04,546400.0,17.05,17.08,16.95,17.04,546400.0
2015-03-03 09:40:00,17.04,17.05,16.91,16.94,430000.0,17.04,17.05,16.91,16.94,430000.0
2015-03-03 09:50:00,16.94,16.94,16.84,16.91,489000.0,16.94,16.94,16.84,16.91,489000.0
2015-03-03 10:00:00,16.92,17.0,16.9,16.9,236100.0,16.92,17.0,16.9,16.9,236100.0
2015-03-03 10:10:00,16.9,16.95,16.87,16.94,183300.0,16.9,16.95,16.87,16.94,183300.0
2015-03-03 10:20:00,16.94,16.94,16.9,16.91,100300.0,16.94,16.94,16.9,16.91,100300.0
2015-03-03 10:30:00,16.91,16.97,16.88,16.92,163400.0,16.91,16.97,16.88,16.92,163400.0
2015-03-03 10:40:00,16.92,16.95,16.9,16.91,85800.0,16.92,16.95,16.9,16.91,85800.0
2015-03-03 10:50:00,16.91,16.91,16.85,16.89,183000.0,16.91,16.91,16.85,16.89,183000.0
2015-03-03 11:00:00,16.89,16.89,16.8,16.81,429100.0,16.89,16.89,16.8,16.81,429100.0
2015-03-03 11:10:00,16.82,16.82,16.8,16.81,164200.0,16.82,16.82,16.8,16.81,164200.0
2015-03-03 11:20:00,16.82,16.82,16.78,16.81,318500.0,16.82,16.82,16.78,16.81,318500.0
2015-03-03 11:30:00,16.8,16.81,16.72,16.73,407500.0,16.8,16.81,16.72,16.73,407500.0
2015-03-03 11:40:00,16.73,16.74,16.66,16.7,485200.0,16.73,16.74,16.66,16.7,485200.0
2015-03-03 11:50:00,16.7,16.72,16.69,16.72,339000.0,16.7,16.72,16.69,16.72,339000.0
2015-03-03 12:00:00,16.72,16.72,16.68,16.71,121700.0,16.72,16.72,16.68,16.71,121700.0
2015-03-03 12:10:00,16.71,16.78,16.71,16.73,327200.0,16.71,16.78,16.71,16.73,327200.0
2015-03-03 12:20:00,16.73,16.74,16.67,16.7,198800.0,16.73,16.74,16.67,16.7,198800.0
2015-03-03 12:30:00,16.7,16.74,16.68,16.73,67600.0,16.7,16.74,16.68,16.73,67600.0
2015-03-03 12:40:00,16.73,16.74,16.71,16.73,80400.0,16.73,16.74,16.71,16.73,80400.0
2015-03-03 12:50:00,16.73,16.8,16.72,16.8,82800.0,16.73,16.8,16.72,16.8,82800.0
2015-03-03 13:00:00,16.8,16.8,16.75,16.76,80700.0,16.8,16.8,16.75,16.76,80700.0
2015-03-03 13:10:00,16.76,16.79,16.76,16.77,95500.0,16.76,16.79,16.76,16.77,95500.0
2015-03-03 13:20:00,16.77,16.77,16.71,16.71,112400.0,16.77,16.77,16.71,16.71,112400.0
2015-03-03 13:30:00,16.72,16.74,16.7,16.73,94900.0,16.72,16.74,16.7,16.73,94900.0
2015-03-03 13:40:00,16.73,16.75,16.73,16.75,71900.0,16.73,16.75,16.73,16.75,71900.0
2015-03-03 13:50:00,16.75,16.78,16.74,16.76,79500.0,16.75,16.78,16.74,16.76,79500.0
2015-03-03 14:00:00,16.77,16.8,16.75,16.78,208100.0,16.77,16.8,16.75,16.78,208100.0
2015-03-03 14:10:00,16.78,16.79,16.76,16.77,44600.0,16.78,16.79,16.76,16.77,44600.0
2015-03-03 14:20:00,16.76,16.81,16.76,16.8,163100.0,16.76,16.81,16.76,16.8,163100.0
2015-03-03 14:30:00,16.8,16.8,16.75,16.78,210000.0,16.8,16.8,16.75,16.78,210000.0
2015-03-03 14:40:00,16.77,16.78,16.75,16.76,121400.0,16.77,16.78,16.75,16.76,121400.0
2015-03-03 14:50:00,16.77,16.79,16.76,16.79,59200.0,16.77,16.79,16.76,16.79,59200.0
2015-03-03 15:00:00,16.79,16.81,16.75,16.76,172000.0,16.79,16.81,16.75,16.76,172000.0
2015-03-03 15:10:00,16.76,16.78,16.73,16.74,235500.0,16.76,16.78,16.73,16.74,235500.0
2015-03-03 15:20:00,16.74,16.79,16.74,16.77,145400.0,16.74,16.79,16.74,16.77,145400.0
2015-03-03 15:30:00,16.76,16.78,16.74,16.76,186800.0,16.76,16.78,16.74,16.76,186800.0
2015-03-03 15:40:00,16.76,16.76,16.7,16.72,450100.0,16.76,16.76,16.7,16.72,450100.0
2015-03-03 15:50:00,16.71,16.76,16.71,16.76,1053800.0,16.71,16.76,16.71,16.76,1053800.0
2015-03-04 09:30:00,16.76,16.79,16.68,16.73,326900.0,16.76,16.79,16.68,16.73,326900.0
2015-03-04 09:40:00,16.72,16.77,16.68,16.76,430000.0,16.72,16.77,16.68,16.76,430000.0
2015-03-04 09:50:00,16.75,16.78,16.73,16.78,187200.0,16.75,16.78,16.73,16.78,187200.0
2015-03-04 10:00:00,16.78,16.84,16.75,16.79,396100.0,16.78,16.84,16.75,16.79,396100.0
2015-03-04 10:10:00,16.79,16.82,16.72,16.76,437100.0,16.79,16.82,16.72,16.76,437100.0
2015-03-04 10:20:00,16.77,16.84,16.76,16.82,262400.0,16.77,16.84,16.76,16.82,262400.0
2015-03-04 10:30:00,16.81,16.84,16.79,16.8,172700.0,16.81,16.84,16.79,16.8,172700.0
2015-03-04 10:40:00,16.81,16.84,16.77,16.77,111000.0,16.81,16.84,16.77,16.77,111000.0
2015-03-04 10:50:00,16.77,16.81,16.76,16.8,169400.0,16.77,16.81,16.76,16.8,169400.0
2015-03-04 11:00:00,16.8,16.81,16.78,16.81,128000.0,16.8,16.81,16.78,16.81,128000.0
2015-03-04 11:10:00,16.81,16.93,16.8,16.91,197200.0,16.81,16.93,16.8,16.91,197200.0
2015-03-04 11:20:00,16.91,16.93,16.87,16.87,164300.0,16.91,16.93,16.87,16.87,164300.0
2015-03-04 11:30:00,16.87,16.91,16.86,16.9,323800.0,16.87,16.91,16.86,16.9,323800.0
2015-03-04 11:40:00,16.89,16.93,16.87,16.89,267900.0,16.89,16.93,16.87,16.89,267900.0
2015-03-04 11:50:00,16.88,16.89,16.83,16.85,127600.0,16.88,16.89,16.83,16.85,127600.0
2015-03-04 12:00:00,16.85,16.88,16.84,16.88,47300.0,16.85,16.88,16.84,16.88,47300.0
2015-03-04 12:10:00,16.88,16.89,16.86,16.87,204300.0,16.88,16.89,16.86,16.87,204300.0
2015-03-04 12:20:00,16.87,16.88,16.86,16.88,81000.0,16.87,16.88,16.86,16.88,81000.0
2015-03-04 12:30:00,16.88,16.88,16.82,16.84,289400.0,16.88,16.88,16.82,16.84,289400.0
2015-03-04 12:40:00,16.83,16.85,16.79,16.81,218500.0,16.83,16.85,16.79,16.81,218500.0
2015-03-04 12:50:00,16.81,16.84,16.79,16.81,70400.0,16.81,16.84,16.79,16.81,70400.0
2015-03-04 13:00:00,16.81,16.83,16.8,16.81,75200.0,16.81,16.83,16.8,16.81,75200.0
2015-03-04 13:10:00,16.81,16.81,16.79,16.8,81800.0,16.81,16.81,16.79,16.8,81800.0
2015-03-04 13:20:00,16.8,16.87,16.79,16.86,112600.0,16.8,16.87,16.79,16.86,112600.0
2015-03-04 13:30:00,16.86,16.89,16.85,16.89,85000.0,16.86,16.89,16.85,16.89,85000.0
2015-03-04 13:40:00,16.89,16.89,16.85,16.86,73900.0,16.89,16.89,16.85,16.86,73900.0
2015-03-04 13:50:00,16.86,16.89,16.84,16.86,88100.0,16.86,16.89,16.84,16.86,88100.0
2015-03-04 14:00:00,16.86,16.89,16.85,16.88,51000.0,16.86,16.89,16.85,16.88,51000.0
2015-03-04 14:10:00,16.88,16.88,16.79,16.83,199400.0,16.88,16.88,16.79,16.83,199400.0
2015-03-04 14:20:00,16.83,16.87,16.82,16.85,149400.0,16.83,16.87,16.82,16.85,149400.0
2015-03-04 14:30:00,16.85,16.86,16.82,16.84,177000.0,16.85,16.86,16.82,16.84,177000.0
2015-03-04 14:40:00,16.85,16.87,16.83,16.84,176000.0,16.85,16.87,16.83,16.84,176000.0
2015-03-04 14:50:00,16.85,16.85,16.82,16.82,107100.0,16.85,16.85,16.82,16.82,107100.0
2015-03-04 15:00:00,16.82,16.83,16.77,16.78,139700.0,16.82,16.83,16.77,16.78,139700.0
2015-03-04 15:10:00,16.79,16.81,16.78,16.79,169500.0,16.79,16.81,16.78,16.79,169500.0
2015-03-04 15:20:00,16.79,16.79,16.77,16.79,181900.0,16.79,16.79,16.77,16.79,181900.0
2015-03-04 15:30:00,16.79,16.82,16.78,16.8,242000.0,16.79,16.82,16.78,16.8,242000.0
2015-03-04 15:40:00,16.8,16.82,16.78,16.81,247600.0,16.8,16.82,16.78,16.81,247600.0
2015-03-04 15:50:00,16.81,16.82,16.79,16.79,629200.0,16.81,16.82,16.79,16.79,629200.0
2015-03-05 09:30:00,16.82,16.94,16.82,16.87,543600.0,16.82,16.94,16.82,16.87,543600.0
2015-03-05 09:40:00,16.87,16.91,16.8,16.88,384500.0,16.87,16.91,16.8,16.88,384500.0
2015-03-05 09:50:00,16.88,16.93,16.88,16.93,202400.0,16.88,16.93,16.88,16.93,202400.0
2015-03-05 10:00:00,16.92,16.93,16.86,16.93,301900.0,16.92,16.93,16.86,16.93,301900.0
2015-03-05 10:10:00,16.93,16.99,16.92,16.93,341200.0,16.93,16.99,16.92,16.93,341200.0
2015-03-05 10:20:00,16.93,16.98,16.9,16.96,122700.0,16.93,16.98,16.9,16.96,122700.0
2015-03-05 10:30:00,16.96,17.03,16.96,17.02,538900.0,16.96,17.03,16.96,17.02,538900.0
2015-03-05 10:40:00,17.03,17.07,17.0,17.02,290800.0,17.03,17.07,17.0,17.02,290800.0
2015-03-05 10:50:00,17.03,17.06,16.98,16.99,140400.0,17.03,17.06,16.98,16.99,140400.0
2015-03-05 11:00:00,16.98,16.98,16.94,16.95,124300.0,16.98,16.98,16.94,16.95,124300.0
2015-03-05 11:10:00,16.94,16.94,16.89,16.91,126800.0,16.94,16.94,16.89,16.91,126800.0
2015-03-05 11:20:00,16.91,16.92,16.88,16.88,92400.0,16.91,16.92,16.88,16.88,92400.0
2015-03-05 11:30:00,16.89,16.95,16.88,16.94,140800.0,16.89,16.95,16.88,16.94,140800.0
2015-03-05 11:40:00,16.94,16.96,16.93,16.95,219700.0,16.94,16.96,16.93,16.95,219700.0
2015-03-05 11:50:00,16.95,16.98,16.94,16.98,127100.0,16.95,16.98,16.94,16.98,127100.0
2015-03-05 12:00:00,16.98,16.98,16.94,16.95,73700.0,16.98,16.98,16.94,16.95,73700.0
2015-03-05 12:10:00,16.95,16.97,16.94,16.95,85800.0,16.95,16.97,16.94,16.95,85800.0
2015-03-05 12:20:00,16.95,16.96,16.94,16.95,99500.0,16.95,16.96,16.94,16.95,99500.0
2015-03-05 12:30:00,16.94,16.95,16.9,16.91,117200.0,16.94,16.95,16.9,16.91,117200.0
2015-03-05 12:40:00,16.91,16.95,16.89,16.95,244600.0,16.91,16.95,16.89,16.95,244600.0
2015-03-05 12:50:00,16.94,16.95,16.87,16.89,250300.0,16.94,16.95,16.87,16.89,250300.0
2015-03-05 13:00:00,16.88,16.89,16.86,16.86,41800.0,16.88,16.89,16.86,16.86,41800.0
2015-03-05 13:10:00,16.86,16.87,16.85,16.85,47100.0,16.86,16.87,16.85,16.85,47100.0
2015-03-05 13:20:00,16.85,16.9,16.83,16.89,235100.0,16.85,16.9,16.83,16.89,235100.0
2015-03-05 13:30:00,16.89,16.9,16.88,16.89,53300.0,16.89,16.9,16.88,16.89,53300.0
2015-03-05 13:40:00,16.89,16.89,16.84,16.85,120000.0,16.89,16.89,16.84,16.85,120000.0
2015-03-05 13:50:00,16.85,16.86,16.84,16.86,112000.0,16.85,16.86,16.84,16.86,112000.0
2015-03-05 14:00:00,16.86,16.9,16.85,16.89,206000.0,16.86,16.9,16.85,16.89,206000.0
2015-03-05 14:10:00,16.88,16.93,16.88,16.92,141000.0,16.88,16.93,16.88,16.92,141000.0
2015-03-05 14:20:00,16.92,16.93,16.91,16.92,111500.0,16.92,16.93,16.91,16.92,111500.0
2015-03-05 14:30:00,16.92,16.94,16.91,16.93,150500.0,16.92,16.94,16.91,16.93,150500.0
2015-03-05 14:40:00,16.93,16.97,16.92,16.96,326000.0,16.93,16.97,16.92,16.96,326000.0
2015-03-05 14:50:00,16.95,16.98,16.94,16.96,136200.0,16.95,16.98,16.94,16.96,136200.0
2015-03-05 15:00:00,16.96,16.97,16.9,16.91,373300.0,16.96,16.97,16.9,16.91,373300.0
2015-03-05 15:10:00,16.91,16.95,16.91,16.94,101500.0,16.91,16.95,16.91,16.94,101500.0
2015-03-05 15:20:00,16.95,16.95,16.94,16.95,80300.0,16.95,16.95,16.94,16.95,80300.0
2015-03-05 15:30:00,16.95,16.96,16.9,16.95,387600.0,16.95,16.96,16.9,16.95,387600.0
2015-03-05 15:40:00,16.95,16.96,16.9,16.93,344000.0,16.95,16.96,16.9,16.93,344000.0
2015-03-05 15:50:00,16.93,16.99,16.92,16.97,1127600.0,16.93,16.99,16.92,16.97,1127600.0
2015-03-06 09:30:00,16.9,16.91,16.78,16.82,357100.0,16.9,16.91,16.78,16.82,357100.0
2015-03-06 09:40:00,16.82,16.83,16.74,16.76,215800.0,16.82,16.83,16.74,16.76,215800.0
2015-03-06 09:50:00,16.75,16.77,16.71,16.71,230300.0,16.75,16.77,16.71,16.71,230300.0
2015-03-06 10:00:00,16.71,16.72,16.63,16.65,261200.0,16.71,16.72,16.63,16.65,261200.0
2015-03-06 10:10:00,16.66,16.7,16.65,16.66,118600.0,16.66,16.7,16.65,16.66,118600.0
2015-03-06 10:20:00,16.67,16.71,16.65,16.68,376000.0,16.67,16.71,16.65,16.68,376000.0
2015-03-06 10:30:00,16.68,16.71,16.67,16.7,393600.0,16.68,16.71,16.67,16.7,393600.0
2015-03-06 10:40:00,16.71,16.71,16.64,16.64,227700.0,16.71,16.71,16.64,16.64,227700.0
2015-03-06 10:50:00,16.64,16.68,16.63,16.66,164500.0,16.64,16.68,16.63,16.66,164500.0
2015-03-06 11:00:00,16.66,16.68,16.59,16.6,92300.0,16.66,16.68,16.59,16.6,92300.0
2015-03-06 11:10:00,16.59,16.6,16.53,16.55,151500.0,16.59,16.6,16.53,16.55,151500.0
2015-03-06 11:20:00,16.55,16.57,16.5,16.54,267400.0,16.55,16.57,16.5,16.54,267400.0
2015-03-06 11:30:00,16.54,16.56,16.5,16.55,192000.0,16.54,16.56,16.5,16.55,192000.0
2015-03-06 11:40:00,16.56,16.59,16.53,16.58,199700.0,16.56,16.59,16.53,16.58,199700.0
2015-03-06 11:50:00,16.59,16.6,16.55,16.57,150300.0,16.59,16.6,16.55,16.57,150300.0
2015-03-06 12:00:00,16.58,16.61,16.57,16.61,94300.0,16.58,16.61,16.57,16.61,94300.0
2015-03-06 12:10:00,16.61,16.63,16.56,16.56,209100.0,16.61,16.63,16.56,16.56,209100.0
2015-03-06 12:20:00,16.56,16.61,16.54,16.6,210100.0,16.56,16.61,16.54,16.6,210100.0
2015-03-06 12:30:00,16.6,16.62,16.56,16.61,150600.0,16.6,16.62,16.56,16.61,150600.0
2015-03-06 12:40:00,16.61,16.61,16.58,16.58,39200.0,16.61,16.61,16.58,16.58,39200.0
2015-03-06 12:50:00,16.59,16.6,16.53,16.6,133300.0,16.59,16.6,16.53,16.6,133300.0
2015-03-06 13:00:00,16.6,16.62,16.57,16.6,120400.0,16.6,16.62,16.57,16.6,120400.0
2015-03-06 13:10:00,16.61,16.62,16.57,16.57,64700.0,16.61,16.62,16.57,16.57,64700.0
2015-03-06 13:20:00,16.57,16.6,16.53,16.59,179600.0,16.57,16.6,16.53,16.59,179600.0
2015-03-06 13:30:00,16.59,16.59,16.54,16.57,109300.0,16.59,16.59,16.54,16.57,109300.0
2015-03-06 13:40:00,16.57,16.59,16.51,16.52,174600.0,16.57,16.59,16.51,16.52,174600.0
2015-03-06 13:50:00,16.52,16.55,16.51,16.55,173100.0,16.52,16.55,16.51,16.55,173100.0
2015-03-06 14:00:00,16.55,16.6,16.54,16.6,148800.0,16.55,16.6,16.54,16.6,148800.0
2015-03-06 14:10:00,16.6,16.62,16.56,16.61,150400.0,16.6,16.62,16.56,16.61,150400.0
2015-03-06 14:20:00,16.61,16.61,16.55,16.55,194800.0,16.61,16.61,16.55,16.55,194800.0
2015-03-06 14:30:00,16.55,16.58,16.51,16.51,187200.0,16.55,16.58,16.51,16.51,187200.0
2015-03-06 14:40:00,16.51,16.55,16.48,16.52,263200.0,16.51,16.55,16.48,16.52,263200.0
2015-03-06 14:50:00,16.52,16.53,16.5,16.51,117000.0,16.52,16.53,16.5,16.51,117000.0
2015-03-06 15:00:00,16.52,16.58,16.5,16.55,182400.0,16.52,16.58,16.5,16.55,182400.0
2015-03-06 15:10:00,16.55,16.55,16.5,16.51,388300.0,16.55,16.55,16.5,16.51,388300.0
2015-03-06 15:20:00,16.52,16.54,16.5,16.53,301500.0,16.52,16.54,16.5,16.53,301500.0
2015-03-06 15:30:00,16.52,16.56,16.52,16.54,599100.0,16.52,16.56,16.52,16.54,599100.0
2015-03-06 15:40:00,16.55,16.57,16.53,16.55,279600.0,16.55,16.57,16.53,16.55,279600.0
2015-03-06 15:50:00,16.55,16.56,16.53,16.56,669100.0,16.55,16.56,16.53,16.56,669100.0
2015-03-09 09:30:00,16.54,16.58,16.47,16.49,229400.0,16.54,16.58,16.47,16.49,229400.0
2015-03-09 09:40:00,16.49,16.55,16.45,16.47,119300.0,16.49,16.55,16.45,16.47,119300.0
2015-03-09 09:50:00,16.47,16.56,16.46,16.54,209200.0,16.47,16.56,16.46,16.54,209200.0
2015-03-09 10:00:00,16.55,16.59,16.53,16.57,95400.0,16.55,16.59,16.53,16.57,95400.0
2015-03-09 10:10:00,16.58,16.58,16.53,16.53,91600.0,16.58,16.58,16.53,16.53,91600.0
2015-03-09 10:20:00,16.52,16.57,16.52,16.54,151100.0,16.52,16.57,16.52,16.54,151100.0
2015-03-09 10:30:00,16.53,16.6,16.52,16.58,119200.0,16.53,16.6,16.52,16.58,119200.0
2015-03-09 10:40:00,16.58,16.59,16.54,16.56,147200.0,16.58,16.59,16.54,16.56,147200.0
2015-03-09 10:50:00,16.56,16.57,16.47,16.48,84500.0,16.56,16.57,16.47,16.48,84500.0
2015-03-09 11:00:00,16.47,16.5,16.44,16.47,180600.0,16.47,16.5,16.44,16.47,180600.0
2015-03-09 11:10:00,16.46,16.48,16.44,16.44,110300.0,16.46,16.48,16.44,16.44,110300.0
2015-03-09 11:20:00,16.44,16.46,16.42,16.42,259300.0,16.44,16.46,16.42,16.42,259300.0
2015-03-09 11:30:00,16.42,16.45,16.42,16.44,73300.0,16.42,16.45,16.42,16.44,73300.0
2015-03-09 11:40:00,16.44,16.48,16.43,16.46,61200.0,16.44,16.48,16.43,16.46,61200.0
2015-03-09 11:50:00,16.46,16.48,16.43,16.47,81800.0,16.46,16.48,16.43,16.47,81800.0
2015-03-09 12:00:00,16.47,16.5,16.45,16.47,212000.0,16.47,16.5,16.45,16.47,212000.0
2015-03-09 12:10:00,16.46,16.47,16.44,16.45,101100.0,16.46,16.47,16.44,16.45,101100.0
2015-03-09 12:20:00,16.46,16.49,16.45,16.48,44900.0,16.46,16.49,16.45,16.48,44900.0
2015-03-09 12:30:00,16.48,16.52,16.46,16.5,133000.0,16.48,16.52,16.46,16.5,133000.0
2015-03-09 12:40:00,16.51,16.53,16.49,16.53,108600.0,16.51,16.53,16.49,16.53,108600.0
2015-03-09 12:50:00,16.53,16.56,16.52,16.53,63300.0,16.53,16.56,16.52,16.53,63300.0
2015-03-09 13:00:00,16.54,16.54,16.51,16.53,60000.0,16.54,16.54,16.51,16.53,60000.0
2015-03-09 13:10:00,16.53,16.54,16.53,16.54,41800.0,16.53,16.54,16.53,16.54,41800.0
2015-03-09 13:20:00,16.54,16.58,16.53,16.57,76900.0,16.54,16.58,16.53,16.57,76900.0
2015-03-09 13:30:00,16.58,16.61,16.57,16.61,173000.0,16.58,16.61,16.57,16.61,173000.0
2015-03-09 13:40:00,16.61,16.64,16.6,16.64,76800.0,16.61,16.64,16.6,16.64,76800.0
2015-03-09 13:50:00,16.64,16.67,16.63,16.67,164800.0,16.64,16.67,16.63,16.67,164800.0
2015-03-09 14:00:00,16.67,16.69,16.66,16.66,153900.0,16.67,16.69,16.66,16.66,153900.0
2015-03-09 14:10:00,16.66,16.66,16.61,16.61,55800.0,16.66,16.66,16.61,16.61,55800.0
2015-03-09 14:20:00,16.62,16.64,16.61,16.63,136000.0,16.62,16.64,16.61,16.63,136000.0
2015-03-09 14:30:00,16.63,16.63,16.61,16.61,116700.0,16.63,16.63,16.61,16.61,116700.0
2015-03-09 14:40:00,16.62,16.62,16.58,16.62,93700.0,16.62,16.62,16.58,16.62,93700.0
2015-03-09 14:50:00,16.62,16.63,16.61,16.62,102900.0,16.62,16.63,16.61,16.62,102900.0
2015-03-09 15:00:00,16.62,16.65,16.61,16.64,162300.0,16.62,16.65,16.61,16.64,162300.0
2015-03-09 15:10:00,16.64,16.65,16.59,16.59,160200.0,16.64,16.65,16.59,16.59,160200.0
2015-03-09 15:20:00,16.59,16.61,16.58,16.59,161800.0,16.59,16.61,16.58,16.59,161800.0
2015-03-09 15:30:00,16.59,16.62,16.58,16.62,222000.0,16.59,16.62,16.58,16.62,222000.0
2015-03-09 15:40:00,16.62,16.65,16.61,16.61,257500.0,16.62,16.65,16.61,16.61,257500.0
2015-03-09 15:50:00,16.62,16.63,16.6,16.61,518900.0,16.62,16.63,16.6,16.61,518900.0
2015-03-10 09:30:00,16.48,16.55,16.43,16.47,297300.0,16.48,16.55,16.43,16.47,297300.0
2015-03-10 09:40:00,16.47,16.48,16.42,16.42,402200.0,16.47,16.48,16.42,16.42,402200.0
2015-03-10 09:50:00,16.42,16.51,16.4,16.51,363600.0,16.42,16.51,16.4,16.51,363600.0
2015-03-10 10:00:00,16.51,16.52,16.48,16.51,115400.0,16.51,16.52,16.48,16.51,115400.0
2015-03-10 10:10:00,16.51,16.52,16.43,16.45,200100.0,16.51,16.52,16.43,16.45,200100.0
2015-03-10 10:20:00,16.44,16.48,16.41,16.48,142200.0,16.44,16.48,16.41,16.48,142200.0
2015-03-10 10:30:00,16.48,16.5,16.44,16.47,734000.0,16.48,16.5,16.44,16.47,734000.0
2015-03-10 10:40:00,16.47,16.49,16.44,16.46,124000.0,16.47,16.49,16.44,16.46,124000.0
2015-03-10 10:50:00,16.47,16.54,16.46,16.49,412200.0,16.47,16.54,16.46,16.49,412200.0
2015-03-10 11:00:00,16.49,16.54,16.48,16.52,324000.0,16.49,16.54,16.48,16.52,324000.0
2015-03-10 11:10:00,16.52,16.58,16.52,16.58,155400.0,16.52,16.58,16.52,16.58,155400.0
2015-03-10 11:20:00,16.58,16.6,16.54,16.55,193500.0,16.58,16.6,16.54,16.55,193500.0
2015-03-10 11:30:00,16.55,16.6,16.54,16.59,225400.0,16.55,16.6,16.54,16.59,225400.0
2015-03-10 11:40:00,16.59,16.59,16.51,16.51,136200.0,16.59,16.59,16.51,16.51,136200.0
2015-03-10 11:50:00,16.52,16.53,16.48,16.48,287400.0,16.52,16.53,16.48,16.48,287400.0
2015-03-10 12:00:00,16.49,16.5,16.44,16.5,283100.0,16.49,16.5,16.44,16.5,283100.0
2015-03-10 12:10:00,16.5,16.54,16.5,16.54,94100.0,16.5,16.54,16.5,16.54,94100.0
2015-03-10 12:20:00,16.54,16.54,16.5,16.52,100800.0,16.54,16.54,16.5,16.52,100800.0
2015-03-10 12:30:00,16.52,16.54,16.51,16.53,228200.0,16.52,16.54,16.51,16.53,228200.0
2015-03-10 12:40:00,16.53,16.54,16.5,16.51,65900.0,16.53,16.54,16.5,16.51,65900.0
2015-03-10 12:50:00,16.52,16.52,16.48,16.5,56100.0,16.52,16.52,16.48,16.5,56100.0
2015-03-10 13:00:00,16.5,16.51,16.48,16.48,43400.0,16.5,16.51,16.48,16.48,43400.0
2015-03-10 13:10:00,16.48,16.51,16.47,16.5,101700.0,16.48,16.51,16.47,16.5,101700.0
2015-03-10 13:20:00,16.5,16.53,16.5,16.5,56400.0,16.5,16.53,16.5,16.5,56400.0
2015-03-10 13:30:00,16.5,16.51,16.49,16.5,115100.0,16.5,16.51,16.49,16.5,115100.0
2015-03-10 13:40:00,16.49,16.52,16.48,16.51,126300.0,16.49,16.52,16.48,16.51,126300.0
2015-03-10 13:50:00,16.5,16.51,16.47,16.49,177600.0,16.5,16.51,16.47,16.49,177600.0
2015-03-10 14:00:00,16.5,16.54,16.49,16.53,381100.0,16.5,16.54,16.49,16.53,381100.0
2015-03-10 14:10:00,16.53,16.54,16.48,16.49,154800.0,16.53,16.54,16.48,16.49,154800.0
2015-03-10 14:20:00,16.49,16.5,16.47,16.47,187600.0,16.49,16.5,16.47,16.47,187600.0
2015-03-10 14:30:00,16.47,16.49,16.44,16.48,405600.0,16.47,16.49,16.44,16.48,405600.0
2015-03-10 14:40:00,16.48,16.5,16.46,16.47,89900.0,16.48,16.5,16.46,16.47,89900.0
2015-03-10 14:50:00,16.47,16.48,16.44,16.46,130000.0,16.47,16.48,16.44,16.46,130000.0
2015-03-10 15:00:00,16.46,16.49,16.45,16.47,138000.0,16.46,16.49,16.45,16.47,138000.0
2015-03-10 15:10:00,16.47,16.48,16.45,16.47,208500.0,16.47,16.48,16.45,16.47,208500.0
2015-03-10 15:20:00,16.47,16.48,16.45,16.46,169900.0,16.47,16.48,16.45,16.46,169900.0
2015-03-10 15:30:00,16.46,16.48,16.45,16.47,410200.0,16.46,16.48,16.45,16.47,410200.0
2015-03-10 15:40:00,16.47,16.48,16.46,16.47,292100.0,16.47,16.48,16.46,16.47,292100.0
2015-03-10 15:50:00,16.47,16.48,16.42,16.42,1091300.0,16.47,16.48,16.42,16.42,1091300.0
2015-03-11 09:30:00,16.56,16.56,16.37,16.4,264800.0,16.56,16.56,16.37,16.4,264800.0
2015-03-11 09:40:00,16.41,16.48,16.4,16.44,96200.0,16.41,16.48,16.4,16.44,96200.0
2015-03-11 09:50:00,16.44,16.51,16.44,16.49,143900.0,16.44,16.51,16.44,16.49,143900.0
2015-03-11 10:00:00,16.48,16.5,16.46,16.46,110000.0,16.48,16.5,16.46,16.46,110000.0
2015-03-11 10:10:00,16.46,16.47,16.42,16.46,203200.0,16.46,16.47,16.42,16.46,203200.0
2015-03-11 10:20:00,16.46,16.47,16.42,16.42,87500.0,16.46,16.47,16.42,16.42,87500.0
2015-03-11 10:30:00,16.42,16.45,16.42,16.43,129900.0,16.42,16.45,16.42,16.43,129900.0
2015-03-11 10:40:00,16.43,16.45,16.42,16.45,180900.0,16.43,16.45,16.42,16.45,180900.0
2015-03-11 10:50:00,16.45,16.48,16.43,16.44,92600.0,16.45,16.48,16.43,16.44,92600.0
2015-03-11 11:00:00,16.43,16.45,16.39,16.41,258700.0,16.43,16.45,16.39,16.41,258700.0
2015-03-11 11:10:00,16.41,16.42,16.39,16.39,128100.0,16.41,16.42,16.39,16.39,128100.0
2015-03-11 11:20:00,16.39,16.46,16.38,16.46,138500.0,16.39,16.46,16.38,16.46,138500.0
2015-03-11 11:30:00,16.46,16.47,16.44,16.45,86400.0,16.46,16.47,16.44,16.45,86400.0
2015-03-11 11:40:00,16.45,16.49,16.43,16.49,129000.0,16.45,16.49,16.43,16.49,129000.0
2015-03-11 11:50:00,16.48,16.52,16.48,16.52,73500.0,16.48,16.52,16.48,16.52,73500.0
2015-03-11 12:00:00,16.52,16.55,16.51,16.52,203900.0,16.52,16.55,16.51,16.52,203900.0
2015-03-11 12:10:00,16.53,16.62,16.52,16.6,333600.0,16.53,16.62,16.52,16.6,333600.0
2015-03-11 12:20:00,16.6,16.63,16.56,16.6,332000.0,16.6,16.63,16.56,16.6,332000.0
2015-03-11 12:30:00,16.6,16.62,16.58,16.62,205000.0,16.6,16.62,16.58,16.62,205000.0
2015-03-11 12:40:00,16.62,16.64,16.61,16.62,159400.0,16.62,16.64,16.61,16.62,159400.0
2015-03-11 12:50:00,16.62,16.65,16.62,16.64,99900.0,16.62,16.65,16.62,16.64,99900.0
2015-03-11 13:00:00,16.64,16.65,16.63,16.64,206600.0,16.64,16.65,16.63,16.64,206600.0
2015-03-11 13:10:00,16.64,16.67,16.64,16.66,87700.0,16.64,16.67,16.64,16.66,87700.0
2015-03-11 13:20:00,16.66,16.66,16.62,16.63,86700.0,16.66,16.66,16.62,16.63,86700.0
2015-03-11 13:30:00,16.64,16.64,16.59,16.62,95100.0,16.64,16.64,16.59,16.62,95100.0
2015-03-11 13:40:00,16.63,16.63,16.58,16.59,182200.0,16.63,16.63,16.58,16.59,182200.0
2015-03-11 13:50:00,16.59,16.61,16.58,16.6,60600.0,16.59,16.61,16.58,16.6,60600.0
2015-03-11 14:00:00,16.6,16.62,16.59,16.62,114500.0,16.6,16.62,16.59,16.62,114500.0
2015-03-11 14:10:00,16.62,16.64,16.6,16.63,76800.0,16.62,16.64,16.6,16.63,76800.0
2015-03-11 14:20:00,16.63,16.63,16.59,16.61,64300.0,16.63,16.63,16.59,16.61,64300.0
2015-03-11 14:30:00,16.61,16.62,16.57,16.59,188100.0,16.61,16.62,16.57,16.59,188100.0
2015-03-11 14:40:00,16.59,16.6,16.56,16.59,118000.0,16.59,16.6,16.56,16.59,118000.0
2015-03-11 14:50:00,16.59,16.64,16.58,16.64,146100.0,16.59,16.64,16.58,16.64,146100.0
2015-03-11 15:00:00,16.64,16.64,16.62,16.62,55100.0,16.64,16.64,16.62,16.62,55100.0
2015-03-11 15:10:00,16.63,16.63,16.59,16.61,131200.0,16.63,16.63,16.59,16.61,131200.0
2015-03-11 15:20:00,16.61,16.62,16.59,16.6,158800.0,16.61,16.62,16.59,16.6,158800.0
2015-03-11 15:30:00,16.6,16.6,16.56,16.57,192100.0,16.6,16.6,16.56,16.57,192100.0
2015-03-11 15:40:00,16.57,16.58,16.56,16.57,304200.0,16.57,16.58,16.56,16.57,304200.0
2015-03-11 15:50:00,16.57,16.59,16.56,16.58,491700.0,16.57,16.59,16.56,16.58,491700.0
2015-03-12 09:30:00,16.68,16.72,16.63,16.67,154100.0,16.68,16.72,16.63,16.67,154100.0
2015-03-12 09:40:00,16.69,16.73,16.68,16.73,98900.0,16.69,16.73,16.68,16.73,98900.0
2015-03-12 09:50:00,16.73,16.77,16.69,16.77,205000.0,16.73,16.77,16.69,16.77,205000.0
2015-03-12 10:00:00,16.76,16.77,16.71,16.72,264800.0,16.76,16.77,16.71,16.72,264800.0
2015-03-12 10:10:00,16.73,16.74,16.71,16.72,67700.0,16.73,16.74,16.71,16.72,67700.0
2015-03-12 10:20:00,16.72,16.77,16.72,16.77,81400.0,16.72,16.77,16.72,16.77,81400.0
2015-03-12 10:30:00,16.77,16.79,16.76,16.78,106500.0,16.77,16.79,16.76,16.78,106500.0
2015-03-12 10:40:00,16.77,16.78,16.7,16.7,166600.0,16.77,16.78,16.7,16.7,166600.0
2015-03-12 10:50:00,16.7,16.77,16.7,16.76,252400.0,16.7,16.77,16.7,16.76,252400.0
2015-03-12 11:00:00,16.76,16.78,16.74,16.76,235000.0,16.76,16.78,16.74,16.76,235000.0
2015-03-12 11:10:00,16.76,16.81,16.75,16.8,437900.0,16.76,16.81,16.75,16.8,437900.0
2015-03-12 11:20:00,16.8,16.83,16.79,16.8,242900.0,16.8,16.83,16.79,16.8,242900.0
2015-03-12 11:30:00,16.8,16.82,16.79,16.8,358500.0,16.8,16.82,16.79,16.8,358500.0
2015-03-12 11:40:00,16.8,16.83,16.8,16.82,115000.0,16.8,16.83,16.8,16.82,115000.0
2015-03-12 11:50:00,16.82,16.83,16.8,16.81,194300.0,16.82,16.83,16.8,16.81,194300.0
2015-03-12 12:00:00,16.8,16.83,16.8,16.81,184800.0,16.8,16.83,16.8,16.81,184800.0
2015-03-12 12:10:00,16.81,16.83,16.8,16.82,105100.0,16.81,16.83,16.8,16.82,105100.0
2015-03-12 12:20:00,16.82,16.86,16.81,16.85,138200.0,16.82,16.86,16.81,16.85,138200.0
2015-03-12 12:30:00,16.85,16.88,16.84,16.86,191100.0,16.85,16.88,16.84,16.86,191100.0
2015-03-12 12:40:00,16.86,16.87,16.83,16.86,249900.0,16.86,16.87,16.83,16.86,249900.0
2015-03-12 12:50:00,16.85,16.86,16.84,16.84,134600.0,16.85,16.86,16.84,16.84,134600.0
2015-03-12 13:00:00,16.85,16.89,16.84,16.89,123100.0,16.85,16.89,16.84,16.89,123100.0
2015-03-12 13:10:00,16.89,16.9,16.87,16.89,113200.0,16.89,16.9,16.87,16.89,113200.0
2015-03-12 13:20:00,16.89,16.89,16.85,16.86,48300.0,16.89,16.89,16.85,16.86,48300.0
2015-03-12 13:30:00,16.86,16.87,16.84,16.86,85600.0,16.86,16.87,16.84,16.86,85600.0
2015-03-12 13:40:00,16.85,16.88,16.84,16.88,116400.0,16.85,16.88,16.84,16.88,116400.0
2015-03-12 13:50:00,16.88,16.92,16.87,16.91,159200.0,16.88,16.92,16.87,16.91,159200.0
2015-03-12 14:00:00,16.92,16.93,16.89,16.92,189200.0,16.92,16.93,16.89,16.92,189200.0
2015-03-12 14:10:00,16.91,16.94,16.86,16.87,174100.0,16.91,16.94,16.86,16.87,174100.0
2015-03-12 14:20:00,16.87,16.88,16.86,16.87,618000.0,16.87,16.88,16.86,16.87,618000.0
2015-03-12 14:30:00,16.87,16.88,16.85,16.88,231800.0,16.87,16.88,16.85,16.88,231800.0
2015-03-12 14:40:00,16.88,16.91,16.86,16.91,153700.0,16.88,16.91,16.86,16.91,153700.0
2015-03-12 14:50:00,16.9,16.92,16.88,16.91,86400.0,16.9,16.92,16.88,16.91,86400.0
2015-03-12 15:00:00,16.91,16.93,16.9,16.92,173500.0,16.91,16.93,16.9,16.92,173500.0
2015-03-12 15:10:00,16.92,16.94,16.89,16.89,421300.0,16.92,16.94,16.89,16.89,421300.0
2015-03-12 15:20:00,16.89,16.91,16.88,16.89,157000.0,16.89,16.91,16.88,16.89,157000.0
2015-03-12 15:30:00,16.89,16.91,16.89,16.9,193700.0,16.89,16.91,16.89,16.9,193700.0
2015-03-12 15:40:00,16.9,16.91,16.88,16.88,420200.0,16.9,16.91,16.88,16.88,420200.0
2015-03-12 15:50:00,16.88,16.9,16.87,16.89,640300.0,16.88,16.9,16.87,16.89,640300.0
2015-03-13 09:30:00,16.84,16.87,16.8,16.82,171400.0,16.84,16.87,16.8,16.82,171400.0
2015-03-13 09:40:00,16.82,16.9,16.81,16.87,76700.0,16.82,16.9,16.81,16.87,76700.0
2015-03-13 09:50:00,16.87,16.91,16.82,16.82,199800.0,16.87,16.91,16.82,16.82,199800.0
2015-03-13 10:00:00,16.82,16.83,16.73,16.73,99500.0,16.82,16.83,16.73,16.73,99500.0
2015-03-13 10:10:00,16.73,16.77,16.72,16.77,101400.0,16.73,16.77,16.72,16.77,101400.0
2015-03-13 10:20:00,16.77,16.78,16.72,16.74,73200.0,16.77,16.78,16.72,16.74,73200.0
2015-03-13 10:30:00,16.73,16.74,16.7,16.73,132400.0,16.73,16.74,16.7,16.73,132400.0
2015-03-13 10:40:00,16.73,16.74,16.69,16.7,171800.0,16.73,16.74,16.69,16.7,171800.0
2015-03-13 10:50:00,16.7,16.7,16.66,16.66,128200.0,16.7,16.7,16.66,16.66,128200.0
2015-03-13 11:00:00,16.66,16.71,16.66,16.71,91400.0,16.66,16.71,16.66,16.71,91400.0
2015-03-13 11:10:00,16.71,16.72,16.68,16.68,120900.0,16.71,16.72,16.68,16.68,120900.0
2015-03-13 11:20:00,16.68,16.69,16.6,16.61,179100.0,16.68,16.69,16.6,16.61,179100.0
2015-03-13 11:30:00,16.61,16.62,16.55,16.55,174200.0,16.61,16.62,16.55,16.55,174200.0
2015-03-13 11:40:00,16.55,16.57,16.53,16.56,111900.0,16.55,16.57,16.53,16.56,111900.0
2015-03-13 11:50:00,16.57,16.59,16.56,16.59,82800.0,16.57,16.59,16.56,16.59,82800.0
2015-03-13 12:00:00,16.58,16.59,16.56,16.58,83200.0,16.58,16.59,16.56,16.58,83200.0
2015-03-13 12:10:00,16.57,16.59,16.54,16.54,50800.0,16.57,16.59,16.54,16.54,50800.0
2015-03-13 12:20:00,16.54,16.56,16.52,16.53,93400.0,16.54,16.56,16.52,16.53,93400.0
2015-03-13 12:30:00,16.53,16.56,16.52,16.55,99100.0,16.53,16.56,16.52,16.55,99100.0
2015-03-13 12:40:00,16.56,16.59,16.54,16.58,54900.0,16.56,16.59,16.54,16.58,54900.0
2015-03-13 12:50:00,16.58,16.59,16.54,16.57,46100.0,16.58,16.59,16.54,16.57,46100.0
2015-03-13 13:00:00,16.56,16.57,16.52,16.52,101500.0,16.56,16.57,16.52,16.52,101500.0
2015-03-13 13:10:00,16.53,16.53,16.49,16.51,94500.0,16.53,16.53,16.49,16.51,94500.0
2015-03-13 13:20:00,16.51,16.52,16.46,16.47,130700.0,16.51,16.52,16.46,16.47,130700.0
2015-03-13 13:30:00,16.47,16.51,16.46,16.51,68300.0,16.47,16.51,16.46,16.51,68300.0
2015-03-13 13:40:00,16.51,16.54,16.5,16.51,98300.0,16.51,16.54,16.5,16.51,98300.0
2015-03-13 13:50:00,16.52,16.52,16.49,16.5,44900.0,16.52,16.52,16.49,16.5,44900.0
2015-03-13 14:00:00,16.5,16.52,16.46,16.52,282000.0,16.5,16.52,16.46,16.52,282000.0
2015-03-13 14:10:00,16.52,16.55,16.51,16.54,93600.0,16.52,16.55,16.51,16.54,93600.0
2015-03-13 14:20:00,16.54,16.56,16.49,16.5,157900.0,16.54,16.56,16.49,16.5,157900.0
2015-03-13 14:30:00,16.5,16.52,16.47,16.47,116200.0,16.5,16.52,16.47,16.47,116200.0
2015-03-13 14:40:00,16.47,16.49,16.44,16.46,98100.0,16.47,16.49,16.44,16.46,98100.0
2015-03-13 14:50:00,16.46,16.51,16.46,16.51,102200.0,16.46,16.51,16.46,16.51,102200.0
2015-03-13 15:00:00,16.51,16.52,16.48,16.5,91000.0,16.51,16.52,16.48,16.5,91000.0
2015-03-13 15:10:00,16.5,16.54,16.49,16.53,120700.0,16.5,16.54,16.49,16.53,120700.0
2015-03-13 15:20:00,16.52,16.55,16.51,16.54,161100.0,16.52,16.55,16.51,16.54,161100.0
2015-03-13 15:30:00,16.55,16.57,16.53,16.56,157200.0,16.55,16.57,16.53,16.56,157200.0
2015-03-13 15:40:00,16.57,16.6,16.55,16.6,319700.0,16.57,16.6,16.55,16.6,319700.0
2015-03-13 15:50:00,16.6,16.63,16.57,16.61,755100.0,16.6,16.63,16.57,16.61,755100.0
2015-03-16 09:30:00,17.11,17.22,17.03,17.22,863500.0,17.11,17.22,17.03,17.22,863500.0
2015-03-16 09:40:00,17.22,17.25,17.1,17.18,331200.0,17.22,17.25,17.1,17.18,331200.0
2015-03-16 09:50:00,17.18,17.2,17.14,17.16,210300.0,17.18,17.2,17.14,17.16,210300.0
2015-03-16 10:00:00,17.16,17.2,17.08,17.2,288800.0,17.16,17.2,17.08,17.2,288800.0
2015-03-16 10:10:00,17.2,17.22,17.18,17.19,365600.0,17.2,17.22,17.18,17.19,365600.0
2015-03-16 10:20:00,17.18,17.19,17.15,17.19,416300.0,17.18,17.19,17.15,17.19,416300.0
2015-03-16 10:30:00,17.18,17.22,17.16,17.19,661000.0,17.18,17.22,17.16,17.19,661000.0
2015-03-16 10:40:00,17.18,17.25,17.18,17.19,822700.0,17.18,17.25,17.18,17.19,822700.0
2015-03-16 10:50:00,17.2,17.21,17.16,17.21,839700.0,17.2,17.21,17.16,17.21,839700.0
2015-03-16 11:00:00,17.21,17.22,17.17,17.19,308300.0,17.21,17.22,17.17,17.19,308300.0
2015-03-16 11:10:00,17.19,17.2,17.16,17.18,270200.0,17.19,17.2,17.16,17.18,270200.0
2015-03-16 11:20:00,17.18,17.23,17.17,17.19,334600.0,17.18,17.23,17.17,17.19,334600.0
2015-03-16 11:30:00,17.19,17.21,17.18,17.19,238700.0,17.19,17.21,17.18,17.19,238700.0
2015-03-16 11:40:00,17.18,17.21,17.17,17.2,224700.0,17.18,17.21,17.17,17.2,224700.0
2015-03-16 11:50:00,17.2,17.21,17.18,17.2,422100.0,17.2,17.21,17.18,17.2,422100.0
2015-03-16 12:00:00,17.2,17.21,17.18,17.21,299000.0,17.2,17.21,17.18,17.21,299000.0
2015-03-16 12:10:00,17.21,17.25,17.19,17.23,420300.0,17.21,17.25,17.19,17.23,420300.0
2015-03-16 12:20:00,17.22,17.25,17.22,17.22,964900.0,17.22,17.25,17.22,17.22,964900.0
2015-03-16 12:30:00,17.22,17.29,17.22,17.29,342600.0,17.22,17.29,17.22,17.29,342600.0
2015-03-16 12:40:00,17.28,17.29,17.23,17.23,202600.0,17.28,17.29,17.23,17.23,202600.0
2015-03-16 12:50:00,17.24,17.26,17.23,17.24,179800.0,17.24,17.26,17.23,17.24,179800.0
2015-03-16 13:00:00,17.24,17.26,17.23,17.26,150400.0,17.24,17.26,17.23,17.26,150400.0
2015-03-16 13:10:00,17.26,17.29,17.25,17.29,205100.0,17.26,17.29,17.25,17.29,205100.0
2015-03-16 13:20:00,17.29,17.3,17.27,17.3,218500.0,17.29,17.3,17.27,17.3,218500.0
2015-03-16 13:30:00,17.3,17.35,17.28,17.33,258500.0,17.3,17.35,17.28,17.33,258500.0
2015-03-16 13:40:00,17.33,17.36,17.32,17.34,339400.0,17.33,17.36,17.32,17.34,339400.0
2015-03-16 13:50:00,17.33,17.36,17.32,17.36,552700.0,17.33,17.36,17.32,17.36,552700.0
2015-03-16 14:00:00,17.36,17.39,17.34,17.39,364200.0,17.36,17.39,17.34,17.39,364200.0
2015-03-16 14:10:00,17.39,17.39,17.35,17.38,279800.0,17.39,17.39,17.35,17.38,279800.0
2015-03-16 14:20:00,17.38,17.42,17.37,17.39,336000.0,17.38,17.42,17.37,17.39,336000.0
2015-03-16 14:30:00,17.39,17.4,17.37,17.39,331300.0,17.39,17.4,17.37,17.39,331300.0
2015-03-16 14:40:00,17.39,17.41,17.38,17.38,309600.0,17.39,17.41,17.38,17.38,309600.0
2015-03-16 14:50:00,17.38,17.39,17.36,17.36,1275100.0,17.38,17.39,17.36,17.36,1275100.0
2015-03-16 15:00:00,17.37,17.38,17.3,17.31,535400.0,17.37,17.38,17.3,17.31,535400.0
2015-03-16 15:10:00,17.3,17.32,17.24,17.24,444200.0,17.3,17.32,17.24,17.24,444200.0
2015-03-16 15:20:00,17.24,17.26,17.19,17.24,1066900.0,17.24,17.26,17.19,17.24,1066900.0
2015-03-16 15:30:00,17.24,17.26,17.22,17.23,450300.0,17.24,17.26,17.22,17.23,450300.0
2015-03-16 15:40:00,17.23,17.24,17.2,17.22,812500.0,17.23,17.24,17.2,17.22,812500.0
2015-03-16 15:50:00,17.22,17.24,17.2,17.24,1491300.0,17.22,17.24,17.2,17.24,1491300.0
2015-03-17 09:30:00,17.42,17.72,17.3,17.65,2210700.0,17.42,17.72,17.3,17.65,2210700.0
2015-03-17 09:40:00,17.64,17.81,17.59,17.63,2625100.0,17.64,17.81,17.59,17.63,2625100.0
2015-03-17 09:50:00,17.62,17.68,17.51,17.59,661600.0,17.62,17.68,17.51,17.59,661600.0
2015-03-17 10:00:00,17.58,17.61,17.44,17.44,1326300.0,17.58,17.61,17.44,17.44,1326300.0
2015-03-17 10:10:00,17.44,17.47,17.4,17.46,700900.0,17.44,17.47,17.4,17.46,700900.0
2015-03-17 10:20:00,17.46,17.51,17.43,17.49,488700.0,17.46,17.51,17.43,17.49,488700.0
2015-03-17 10:30:00,17.49,17.5,17.38,17.42,539200.0,17.49,17.5,17.38,17.42,539200.0
2015-03-17 10:40:00,17.42,17.44,17.4,17.42,417300.0,17.42,17.44,17.4,17.42,417300.0
2015-03-17 10:50:00,17.42,17.45,17.4,17.45,442400.0,17.42,17.45,17.4,17.45,442400.0
2015-03-17 11:00:00,17.45,17.45,17.34,17.36,538500.0,17.45,17.45,17.34,17.36,538500.0
2015-03-17 11:10:00,17.37,17.39,17.34,17.35,333200.0,17.37,17.39,17.34,17.35,333200.0
2015-03-17 11:20:00,17.34,17.38,17.33,17.36,193900.0,17.34,17.38,17.33,17.36,193900.0
2015-03-17 11:30:00,17.36,17.38,17.33,17.33,172100.0,17.36,17.38,17.33,17.33,172100.0
2015-03-17 11:40:00,17.33,17.35,17.33,17.33,101500.0,17.33,17.35,17.33,17.33,101500.0
2015-03-17 11:50:00,17.34,17.37,17.33,17.36,183300.0,17.34,17.37,17.33,17.36,183300.0
2015-03-17 12:00:00,17.37,17.38,17.34,17.34,115700.0,17.37,17.38,17.34,17.34,115700.0
2015-03-17 12:10:00,17.34,17.36,17.34,17.36,165800.0,17.34,17.36,17.34,17.36,165800.0
2015-03-17 12:20:00,17.36,17.39,17.34,17.35,186900.0,17.36,17.39,17.34,17.35,186900.0
2015-03-17 12:30:00,17.35,17.39,17.34,17.35,230300.0,17.35,17.39,17.34,17.35,230300.0
2015-03-17 12:40:00,17.35,17.39,17.34,17.38,247400.0,17.35,17.39,17.34,17.38,247400.0
2015-03-17 12:50:00,17.37,17.38,17.36,17.38,103800.0,17.37,17.38,17.36,17.38,103800.0
2015-03-17 13:00:00,17.38,17.39,17.36,17.36,100100.0,17.38,17.39,17.36,17.36,100100.0
2015-03-17 13:10:00,17.36,17.37,17.32,17.33,105800.0,17.36,17.37,17.32,17.33,105800.0
2015-03-17 13:20:00,17.32,17.33,17.3,17.32,155300.0,17.32,17.33,17.3,17.32,155300.0
2015-03-17 13:30:00,17.32,17.33,17.29,17.3,189600.0,17.32,17.33,17.29,17.3,189600.0
2015-03-17 13:40:00,17.3,17.31,17.29,17.3,140600.0,17.3,17.31,17.29,17.3,140600.0
2015-03-17 13:50:00,17.29,17.33,17.27,17.3,729800.0,17.29,17.33,17.27,17.3,729800.0
2015-03-17 14:00:00,17.31,17.34,17.28,17.29,251800.0,17.31,17.34,17.28,17.29,251800.0
2015-03-17 14:10:00,17.28,17.35,17.28,17.32,312900.0,17.28,17.35,17.28,17.32,312900.0
2015-03-17 14:20:00,17.32,17.42,17.31,17.37,622000.0,17.32,17.42,17.31,17.37,622000.0
2015-03-17 14:30:00,17.38,17.39,17.34,17.36,158000.0,17.38,17.39,17.34,17.36,158000.0
2015-03-17 14:40:00,17.36,17.38,17.35,17.36,341100.0,17.36,17.38,17.35,17.36,341100.0
2015-03-17 14:50:00,17.35,17.38,17.35,17.36,100100.0,17.35,17.38,17.35,17.36,100100.0
2015-03-17 15:00:00,17.36,17.41,17.36,17.41,348700.0,17.36,17.41,17.36,17.41,348700.0
2015-03-17 15:10:00,17.41,17.41,17.37,17.4,176400.0,17.41,17.41,17.37,17.4,176400.0
2015-03-17 15:20:00,17.39,17.48,17.39,17.43,839400.0,17.39,17.48,17.39,17.43,839400.0
2015-03-17 15:30:00,17.44,17.47,17.43,17.46,309700.0,17.44,17.47,17.43,17.46,309700.0
2015-03-17 15:40:00,17.46,17.46,17.41,17.43,1243100.0,17.46,17.46,17.41,17.43,1243100.0
2015-03-17 15:50:00,17.43,17.44,17.4,17.41,2277900.0,17.43,17.44,17.4,17.41,2277900.0
2015-03-18 09:30:00,17.32,17.44,17.3,17.43,453300.0,17.32,17.44,17.3,17.43,453300.0
2015-03-18 09:40:00,17.43,17.53,17.4,17.51,292900.0,17.43,17.53,17.4,17.51,292900.0
2015-03-18 09:50:00,17.5,17.56,17.48,17.51,241700.0,17.5,17.56,17.48,17.51,241700.0
2015-03-18 10:00:00,17.5,17.57,17.5,17.55,826100.0,17.5,17.57,17.5,17.55,826100.0
2015-03-18 10:10:00,17.55,17.57,17.55,17.55,348500.0,17.55,17.57,17.55,17.55,348500.0
2015-03-18 10:20:00,17.56,17.6,17.55,17.59,433600.0,17.56,17.6,17.55,17.59,433600.0
2015-03-18 10:30:00,17.59,17.61,17.58,17.59,344700.0,17.59,17.61,17.58,17.59,344700.0
2015-03-18 10:40:00,17.59,17.59,17.53,17.54,193500.0,17.59,17.59,17.53,17.54,193500.0
2015-03-18 10:50:00,17.54,17.58,17.53,17.54,337600.0,17.54,17.58,17.53,17.54,337600.0
2015-03-18 11:00:00,17.54,17.61,17.53,17.58,573800.0,17.54,17.61,17.53,17.58,573800.0
2015-03-18 11:10:00,17.59,17.59,17.55,17.55,116600.0,17.59,17.59,17.55,17.55,116600.0
2015-03-18 11:20:00,17.55,17.57,17.52,17.53,507100.0,17.55,17.57,17.52,17.53,507100.0
2015-03-18 11:30:00,17.53,17.53,17.49,17.5,110500.0,17.53,17.53,17.49,17.5,110500.0
2015-03-18 11:40:00,17.5,17.5,17.48,17.5,149400.0,17.5,17.5,17.48,17.5,149400.0
2015-03-18 11:50:00,17.5,17.5,17.48,17.48,128200.0,17.5,17.5,17.48,17.48,128200.0
2015-03-18 12:00:00,17.48,17.49,17.47,17.48,81200.0,17.48,17.49,17.47,17.48,81200.0
2015-03-18 12:10:00,17.48,17.49,17.47,17.48,235900.0,17.48,17.49,17.47,17.48,235900.0
2015-03-18 12:20:00,17.48,17.5,17.48,17.5,144900.0,17.48,17.5,17.48,17.5,144900.0
2015-03-18 12:30:00,17.5,17.51,17.49,17.51,141700.0,17.5,17.51,17.49,17.51,141700.0
2015-03-18 12:40:00,17.5,17.51,17.49,17.5,97900.0,17.5,17.51,17.49,17.5,97900.0
2015-03-18 12:50:00,17.5,17.5,17.44,17.45,165500.0,17.5,17.5,17.44,17.45,165500.0
2015-03-18 13:00:00,17.45,17.45,17.41,17.41,69400.0,17.45,17.45,17.41,17.41,69400.0
2015-03-18 13:10:00,17.42,17.42,17.4,17.41,51800.0,17.42,17.42,17.4,17.41,51800.0
2015-03-18 13:20:00,17.41,17.43,17.4,17.42,186800.0,17.41,17.43,17.4,17.42,186800.0
2015-03-18 13:30:00,17.43,17.44,17.41,17.42,183100.0,17.43,17.44,17.41,17.42,183100.0
2015-03-18 13:40:00,17.42,17.44,17.41,17.43,435700.0,17.42,17.44,17.41,17.43,435700.0
2015-03-18 13:50:00,17.43,17.47,17.41,17.47,77300.0,17.43,17.47,17.41,17.47,77300.0
2015-03-18 14:00:00,17.47,17.65,17.46,17.62,792800.0,17.47,17.65,17.46,17.62,792800.0
2015-03-18 14:10:00,17.62,17.7,17.6,17.64,447400.0,17.62,17.7,17.6,17.64,447400.0
2015-03-18 14:20:00,17.64,17.67,17.62,17.66,429400.0,17.64,17.67,17.62,17.66,429400.0
2015-03-18 14:30:00,17.67,17.73,17.66,17.71,302100.0,17.67,17.73,17.66,17.71,302100.0
2015-03-18 14:40:00,17.71,17.73,17.68,17.71,411000.0,17.71,17.73,17.68,17.71,411000.0
2015-03-18 14:50:00,17.71,17.76,17.69,17.75,328900.0,17.71,17.76,17.69,17.75,328900.0
2015-03-18 15:00:00,17.75,17.8,17.74,17.78,311100.0,17.75,17.8,17.74,17.78,311100.0
2015-03-18 15:10:00,17.78,17.84,17.77,17.82,387600.0,17.78,17.84,17.77,17.82,387600.0
2015-03-18 15:20:00,17.81,17.82,17.79,17.8,308200.0,17.81,17.82,17.79,17.8,308200.0
2015-03-18 15:30:00,17.8,17.84,17.79,17.84,1034700.0,17.8,17.84,17.79,17.84,1034700.0
2015-03-18 15:40:00,17.84,17.84,17.76,17.77,1151800.0,17.84,17.84,17.76,17.77,1151800.0
2015-03-18 15:50:00,17.76,17.77,17.73,17.77,904900.0,17.76,17.77,17.73,17.77,904900.0
2015-03-19 09:30:00,17.82,17.82,17.72,17.8,290400.0,17.82,17.82,17.72,17.8,290400.0
2015-03-19 09:40:00,17.8,17.8,17.74,17.76,809400.0,17.8,17.8,17.74,17.76,809400.0
2015-03-19 09:50:00,17.76,17.79,17.73,17.78,205700.0,17.76,17.79,17.73,17.78,205700.0
2015-03-19 10:00:00,17.78,17.78,17.65,17.68,552600.0,17.78,17.78,17.65,17.68,552600.0
2015-03-19 10:10:00,17.68,17.69,17.66,17.68,98000.0,17.68,17.69,17.66,17.68,98000.0
2015-03-19 10:20:00,17.68,17.7,17.66,17.68,286900.0,17.68,17.7,17.66,17.68,286900.0
2015-03-19 10:30:00,17.68,17.69,17.64,17.64,189300.0,17.68,17.69,17.64,17.64,189300.0
2015-03-19 10:40:00,17.64,17.65,17.62,17.62,157400.0,17.64,17.65,17.62,17.62,157400.0
2015-03-19 10:50:00,17.62,17.65,17.61,17.64,167700.0,17.62,17.65,17.61,17.64,167700.0
2015-03-19 11:00:00,17.63,17.64,17.61,17.63,113200.0,17.63,17.64,17.61,17.63,113200.0
2015-03-19 11:10:00,17.63,17.64,17.62,17.64,88400.0,17.63,17.64,17.62,17.64,88400.0
2015-03-19 11:20:00,17.64,17.66,17.62,17.63,131100.0,17.64,17.66,17.62,17.63,131100.0
2015-03-19 11:30:00,17.63,17.65,17.61,17.65,208300.0,17.63,17.65,17.61,17.65,208300.0
2015-03-19 11:40:00,17.65,17.68,17.63,17.66,475200.0,17.65,17.68,17.63,17.66,475200.0
2015-03-19 11:50:00,17.65,17.68,17.64,17.66,87100.0,17.65,17.68,17.64,17.66,87100.0
2015-03-19 12:00:00,17.66,17.68,17.66,17.66,51600.0,17.66,17.68,17.66,17.66,51600.0
2015-03-19 12:10:00,17.66,17.67,17.63,17.66,483200.0,17.66,17.67,17.63,17.66,483200.0
2015-03-19 12:20:00,17.66,17.66,17.64,17.65,84700.0,17.66,17.66,17.64,17.65,84700.0
2015-03-19 12:30:00,17.65,17.65,17.59,17.6,90000.0,17.65,17.65,17.59,17.6,90000.0
2015-03-19 12:40:00,17.59,17.62,17.59,17.62,78900.0,17.59,17.62,17.59,17.62,78900.0
2015-03-19 12:50:00,17.61,17.61,17.59,17.61,109700.0,17.61,17.61,17.59,17.61,109700.0
2015-03-19 13:00:00,17.61,17.64,17.6,17.63,67800.0,17.61,17.64,17.6,17.63,67800.0
2015-03-19 13:10:00,17.63,17.65,17.62,17.65,56000.0,17.63,17.65,17.62,17.65,56000.0
2015-03-19 13:20:00,17.65,17.68,17.64,17.68,65600.0,17.65,17.68,17.64,17.68,65600.0
2015-03-19 13:30:00,17.68,17.69,17.66,17.68,83200.0,17.68,17.69,17.66,17.68,83200.0
2015-03-19 13:40:00,17.68,17.72,17.67,17.71,141800.0,17.68,17.72,17.67,17.71,141800.0
2015-03-19 13:50:00,17.7,17.72,17.69,17.71,166900.0,17.7,17.72,17.69,17.71,166900.0
2015-03-19 14:00:00,17.71,17.76,17.7,17.76,113100.0,17.71,17.76,17.7,17.76,113100.0
2015-03-19 14:10:00,17.75,17.76,17.72,17.75,150400.0,17.75,17.76,17.72,17.75,150400.0
2015-03-19 14:20:00,17.74,17.76,17.72,17.76,62200.0,17.74,17.76,17.72,17.76,62200.0
2015-03-19 14:30:00,17.76,17.78,17.73,17.78,164300.0,17.76,17.78,17.73,17.78,164300.0
2015-03-19 14:40:00,17.78,17.81,17.77,17.77,161000.0,17.78,17.81,17.77,17.77,161000.0
2015-03-19 14:50:00,17.78,17.81,17.76,17.81,250000.0,17.78,17.81,17.76,17.81,250000.0
2015-03-19 15:00:00,17.81,17.83,17.78,17.8,169900.0,17.81,17.83,17.78,17.8,169900.0
2015-03-19 15:10:00,17.8,17.81,17.79,17.81,104100.0,17.8,17.81,17.79,17.81,104100.0
2015-03-19 15:20:00,17.8,17.82,17.76,17.77,276100.0,17.8,17.82,17.76,17.77,276100.0
2015-03-19 15:30:00,17.77,17.82,17.75,17.8,311900.0,17.77,17.82,17.75,17.8,311900.0
2015-03-19 15:40:00,17.8,17.84,17.8,17.81,746200.0,17.8,17.84,17.8,17.81,746200.0
2015-03-19 15:50:00,17.8,17.83,17.79,17.82,848700.0,17.8,17.83,17.79,17.82,848700.0
2015-03-20 09:30:00,17.95,18.12,17.92,18.1,2125300.0,17.95,18.12,17.92,18.1,2125300.0
2015-03-20 09:40:00,18.1,18.15,18.04,18.13,903400.0,18.1,18.15,18.04,18.13,903400.0
2015-03-20 09:50:00,18.14,18.17,18.08,18.09,523300.0,18.14,18.17,18.08,18.09,523300.0
2015-03-20 10:00:00,18.08,18.16,18.07,18.14,594400.0,18.08,18.16,18.07,18.14,594400.0
2015-03-20 10:10:00,18.14,18.15,18.1,18.14,871600.0,18.14,18.15,18.1,18.14,871600.0
2015-03-20 10:20:00,18.14,18.15,18.05,18.08,628900.0,18.14,18.15,18.05,18.08,628900.0
2015-03-20 10:30:00,18.09,18.09,18.02,18.04,307900.0,18.09,18.09,18.02,18.04,307900.0
2015-03-20 10:40:00,18.03,18.03,17.98,17.98,492100.0,18.03,18.03,17.98,17.98,492100.0
2015-03-20 10:50:00,17.98,18.05,17.98,18.05,736500.0,17.98,18.05,17.98,18.05,736500.0
2015-03-20 11:00:00,18.05,18.06,17.96,17.98,206600.0,18.05,18.06,17.96,17.98,206600.0
2015-03-20 11:10:00,17.97,18.03,17.95,18.02,461200.0,17.97,18.03,17.95,18.02,461200.0
2015-03-20 11:20:00,18.02,18.05,18.02,18.03,652100.0,18.02,18.05,18.02,18.03,652100.0
2015-03-20 11:30:00,18.03,18.04,18.0,18.01,83200.0,18.03,18.04,18.0,18.01,83200.0
2015-03-20 11:40:00,18.0,18.01,17.97,17.97,607200.0,18.0,18.01,17.97,17.97,607200.0
2015-03-20 11:50:00,17.97,17.98,17.82,17.85,362800.0,17.97,17.98,17.82,17.85,362800.0
2015-03-20 12:00:00,17.85,17.9,17.84,17.86,299200.0,17.85,17.9,17.84,17.86,299200.0
2015-03-20 12:10:00,17.86,17.86,17.8,17.86,262200.0,17.86,17.86,17.8,17.86,262200.0
2015-03-20 12:20:00,17.85,17.89,17.85,17.89,130500.0,17.85,17.89,17.85,17.89,130500.0
2015-03-20 12:30:00,17.88,17.9,17.85,17.87,97200.0,17.88,17.9,17.85,17.87,97200.0
2015-03-20 12:40:00,17.86,17.9,17.86,17.88,84100.0,17.86,17.9,17.86,17.88,84100.0
2015-03-20 12:50:00,17.88,17.94,17.88,17.91,251700.0,17.88,17.94,17.88,17.91,251700.0
2015-03-20 13:00:00,17.9,17.94,17.9,17.93,79400.0,17.9,17.94,17.9,17.93,79400.0
2015-03-20 13:10:00,17.93,17.96,17.92,17.95,101900.0,17.93,17.96,17.92,17.95,101900.0
2015-03-20 13:20:00,17.95,17.98,17.95,17.96,127700.0,17.95,17.98,17.95,17.96,127700.0
2015-03-20 13:30:00,17.96,17.97,17.9,17.91,178000.0,17.96,17.97,17.9,17.91,178000.0
2015-03-20 13:40:00,17.9,17.91,17.9,17.91,119100.0,17.9,17.91,17.9,17.91,119100.0
2015-03-20 13:50:00,17.91,17.91,17.89,17.89,75500.0,17.91,17.91,17.89,17.89,75500.0
2015-03-20 14:00:00,17.89,17.94,17.89,17.93,189600.0,17.89,17.94,17.89,17.93,189600.0
2015-03-20 14:10:00,17.93,17.93,17.9,17.91,69200.0,17.93,17.93,17.9,17.91,69200.0
2015-03-20 14:20:00,17.92,17.92,17.88,17.89,233700.0,17.92,17.92,17.88,17.89,233700.0
2015-03-20 14:30:00,17.89,17.89,17.84,17.88,304800.0,17.89,17.89,17.84,17.88,304800.0
2015-03-20 14:40:00,17.87,17.89,17.85,17.87,130300.0,17.87,17.89,17.85,17.87,130300.0
2015-03-20 14:50:00,17.87,17.9,17.87,17.89,151300.0,17.87,17.9,17.87,17.89,151300.0
2015-03-20 15:00:00,17.9,17.9,17.88,17.89,167800.0,17.9,17.9,17.88,17.89,167800.0
2015-03-20 15:10:00,17.89,17.9,17.86,17.88,306700.0,17.89,17.9,17.86,17.88,306700.0
2015-03-20 15:20:00,17.87,17.89,17.86,17.87,276500.0,17.87,17.89,17.86,17.87,276500.0
2015-03-20 15:30:00,17.87,17.91,17.86,17.89,201800.0,17.87,17.91,17.86,17.89,201800.0
2015-03-20 15:40:00,17.9,17.9,17.86,17.88,479300.0,17.9,17.9,17.86,17.88,479300.0
2015-03-20 15:50:00,17.88,17.9,17.83,17.85,1454700.0,17.88,17.9,17.83,17.85,1454700.0
2015-03-23 09:30:00,17.87,17.88,17.76,17.83,226200.0,17.87,17.88,17.76,17.83,226200.0
2015-03-23 09:40:00,17.84,17.89,17.83,17.89,225300.0,17.84,17.89,17.83,17.89,225300.0
2015-03-23 09:50:00,17.89,17.93,17.85,17.91,244400.0,17.89,17.93,17.85,17.91,244400.0
2015-03-23 10:00:00,17.92,18.01,17.9,18.0,274700.0,17.92,18.01,17.9,18.0,274700.0
2015-03-23 10:10:00,18.0,18.01,17.95,17.96,303200.0,18.0,18.01,17.95,17.96,303200.0
2015-03-23 10:20:00,17.97,18.01,17.96,17.99,305400.0,17.97,18.01,17.96,17.99,305400.0
2015-03-23 10:30:00,17.98,18.03,17.98,18.02,245600.0,17.98,18.03,17.98,18.02,245600.0
2015-03-23 10:40:00,18.02,18.03,17.99,18.01,358300.0,18.02,18.03,17.99,18.01,358300.0
2015-03-23 10:50:00,18.01,18.03,18.0,18.02,104300.0,18.01,18.03,18.0,18.02,104300.0
2015-03-23 11:00:00,18.02,18.06,18.01,18.04,748900.0,18.02,18.06,18.01,18.04,748900.0
2015-03-23 11:10:00,18.05,18.06,18.02,18.03,102600.0,18.05,18.06,18.02,18.03,102600.0
2015-03-23 11:20:00,18.03,18.04,17.98,17.98,88800.0,18.03,18.04,17.98,17.98,88800.0
2015-03-23 11:30:00,17.98,18.03,17.98,18.03,112000.0,17.98,18.03,17.98,18.03,112000.0
2015-03-23 11:40:00,18.03,18.04,17.99,18.0,66200.0,18.03,18.04,17.99,18.0,66200.0
2015-03-23 11:50:00,18.0,18.02,17.99,18.02,60300.0,18.0,18.02,17.99,18.02,60300.0
2015-03-23 12:00:00,18.01,18.02,17.99,17.99,56800.0,18.01,18.02,17.99,17.99,56800.0
2015-03-23 12:10:00,18.0,18.0,17.95,17.96,86600.0,18.0,18.0,17.95,17.96,86600.0
2015-03-23 12:20:00,17.96,17.97,17.95,17.97,16200.0,17.96,17.97,17.95,17.97,16200.0
2015-03-23 12:30:00,17.96,18.01,17.96,18.01,81400.0,17.96,18.01,17.96,18.01,81400.0
2015-03-23 12:40:00,18.01,18.03,18.0,18.03,67100.0,18.01,18.03,18.0,18.03,67100.0
2015-03-23 12:50:00,18.03,18.03,18.0,18.01,33400.0,18.03,18.03,18.0,18.01,33400.0
2015-03-23 13:00:00,18.02,18.02,18.0,18.01,72800.0,18.02,18.02,18.0,18.01,72800.0
2015-03-23 13:10:00,18.0,18.02,18.0,18.02,44000.0,18.0,18.02,18.0,18.02,44000.0
2015-03-23 13:20:00,18.02,18.03,18.0,18.0,29800.0,18.02,18.03,18.0,18.0,29800.0
2015-03-23 13:30:00,18.0,18.02,17.96,18.02,320100.0,18.0,18.02,17.96,18.02,320100.0
2015-03-23 13:40:00,18.02,18.03,18.0,18.0,158400.0,18.02,18.03,18.0,18.0,158400.0
2015-03-23 13:50:00,18.0,18.01,17.98,18.01,278000.0,18.0,18.01,17.98,18.01,278000.0
2015-03-23 14:00:00,18.01,18.04,18.0,18.02,189100.0,18.01,18.04,18.0,18.02,189100.0
2015-03-23 14:10:00,18.02,18.04,18.0,18.02,104900.0,18.02,18.04,18.0,18.02,104900.0
2015-03-23 14:20:00,18.01,18.03,18.01,18.03,29100.0,18.01,18.03,18.01,18.03,29100.0
2015-03-23 14:30:00,18.03,18.04,18.01,18.03,59500.0,18.03,18.04,18.01,18.03,59500.0
2015-03-23 14:40:00,18.02,18.04,18.0,18.0,37500.0,18.02,18.04,18.0,18.0,37500.0
2015-03-23 14:50:00,18.0,18.02,17.99,18.01,265700.0,18.0,18.02,17.99,18.01,265700.0
2015-03-23 15:00:00,18.01,18.03,18.0,18.02,198500.0,18.01,18.03,18.0,18.02,198500.0
2015-03-23 15:10:00,18.02,18.03,17.98,18.0,77100.0,18.02,18.03,17.98,18.0,77100.0
2015-03-23 15:20:00,18.0,18.01,17.99,18.01,63800.0,18.0,18.01,17.99,18.01,63800.0
2015-03-23 15:30:00,18.0,18.02,17.99,18.01,81300.0,18.0,18.02,17.99,18.01,81300.0
2015-03-23 15:40:00,18.01,18.02,18.0,18.02,194700.0,18.01,18.02,18.0,18.02,194700.0
2015-03-23 15:50:00,18.02,18.02,17.98,17.99,397100.0,18.02,18.02,17.98,17.99,397100.0
2015-03-24 09:30:00,18.07,18.07,17.95,17.98,365000.0,18.07,18.07,17.95,17.98,365000.0
2015-03-24 09:40:00,17.98,18.09,17.96,18.09,253100.0,17.98,18.09,17.96,18.09,253100.0
2015-03-24 09:50:00,18.09,18.13,18.09,18.13,269300.0,18.09,18.13,18.09,18.13,269300.0
2015-03-24 10:00:00,18.12,18.13,18.1,18.12,143600.0,18.12,18.13,18.1,18.12,143600.0
2015-03-24 10:10:00,18.12,18.13,18.08,18.09,195800.0,18.12,18.13,18.08,18.09,195800.0
2015-03-24 10:20:00,18.08,18.09,18.02,18.04,195800.0,18.08,18.09,18.02,18.04,195800.0
2015-03-24 10:30:00,18.04,18.05,18.01,18.01,66300.0,18.04,18.05,18.01,18.01,66300.0
2015-03-24 10:40:00,18.02,18.03,17.92,17.92,349800.0,18.02,18.03,17.92,17.92,349800.0
2015-03-24 10:50:00,17.92,17.97,17.89,17.9,231100.0,17.92,17.97,17.89,17.9,231100.0
2015-03-24 11:00:00,17.9,18.01,17.89,17.97,265800.0,17.9,18.01,17.89,17.97,265800.0
2015-03-24 11:10:00,17.98,17.99,17.94,17.98,109700.0,17.98,17.99,17.94,17.98,109700.0
2015-03-24 11:20:00,17.98,18.01,17.97,17.97,77200.0,17.98,18.01,17.97,17.97,77200.0
2015-03-24 11:30:00,17.97,17.98,17.93,17.93,253800.0,17.97,17.98,17.93,17.93,253800.0
2015-03-24 11:40:00,17.94,17.99,17.9,17.98,127400.0,17.94,17.99,17.9,17.98,127400.0
2015-03-24 11:50:00,17.98,17.99,17.96,17.96,88100.0,17.98,17.99,17.96,17.96,88100.0
2015-03-24 12:00:00,17.96,17.96,17.94,17.96,44800.0,17.96,17.96,17.94,17.96,44800.0
2015-03-24 12:10:00,17.96,17.98,17.95,17.96,71600.0,17.96,17.98,17.95,17.96,71600.0
2015-03-24 12:20:00,17.96,17.97,17.94,17.94,87200.0,17.96,17.97,17.94,17.94,87200.0
2015-03-24 12:30:00,17.95,17.95,17.92,17.94,125300.0,17.95,17.95,17.92,17.94,125300.0
2015-03-24 12:40:00,17.94,17.95,17.9,17.9,48900.0,17.94,17.95,17.9,17.9,48900.0
2015-03-24 12:50:00,17.9,17.93,17.89,17.89,89200.0,17.9,17.93,17.89,17.89,89200.0
2015-03-24 13:00:00,17.89,17.95,17.89,17.95,101600.0,17.89,17.95,17.89,17.95,101600.0
2015-03-24 13:10:00,17.95,17.96,17.94,17.94,47500.0,17.95,17.96,17.94,17.94,47500.0
2015-03-24 13:20:00,17.95,17.95,17.91,17.93,177800.0,17.95,17.95,17.91,17.93,177800.0
2015-03-24 13:30:00,17.92,17.93,17.9,17.9,75600.0,17.92,17.93,17.9,17.9,75600.0
2015-03-24 13:40:00,17.91,17.91,17.89,17.89,63800.0,17.91,17.91,17.89,17.89,63800.0
2015-03-24 13:50:00,17.89,17.91,17.89,17.9,75100.0,17.89,17.91,17.89,17.9,75100.0
2015-03-24 14:00:00,17.89,17.9,17.86,17.88,67100.0,17.89,17.9,17.86,17.88,67100.0
2015-03-24 14:10:00,17.88,17.9,17.84,17.84,73500.0,17.88,17.9,17.84,17.84,73500.0
2015-03-24 14:20:00,17.85,17.85,17.83,17.84,99500.0,17.85,17.85,17.83,17.84,99500.0
2015-03-24 14:30:00,17.84,17.85,17.82,17.85,227700.0,17.84,17.85,17.82,17.85,227700.0
2015-03-24 14:40:00,17.84,17.9,17.83,17.89,178200.0,17.84,17.9,17.83,17.89,178200.0
2015-03-24 14:50:00,17.89,17.9,17.89,17.9,50100.0,17.89,17.9,17.89,17.9,50100.0
2015-03-24 15:00:00,17.89,17.9,17.87,17.89,189200.0,17.89,17.9,17.87,17.89,189200.0
2015-03-24 15:10:00,17.89,17.91,17.88,17.88,289400.0,17.89,17.91,17.88,17.88,289400.0
2015-03-24 15:20:00,17.88,17.88,17.82,17.83,402500.0,17.88,17.88,17.82,17.83,402500.0
2015-03-24 15:30:00,17.83,17.84,17.82,17.82,127500.0,17.83,17.84,17.82,17.82,127500.0
2015-03-24 15:40:00,17.82,17.85,17.81,17.82,328800.0,17.82,17.85,17.81,17.82,328800.0
2015-03-24 15:50:00,17.82,17.85,17.82,17.83,493200.0,17.82,17.85,17.82,17.83,493200.0
2015-03-25 09:30:00,17.82,17.95,17.8,17.82,257900.0,17.82,17.95,17.8,17.82,257900.0
2015-03-25 09:40:00,17.81,17.81,17.73,17.74,228600.0,17.81,17.81,17.73,17.74,228600.0
2015-03-25 09:50:00,17.74,17.78,17.7,17.71,269900.0,17.74,17.78,17.7,17.71,269900.0
2015-03-25 10:00:00,17.7,17.87,17.7,17.87,240300.0,17.7,17.87,17.7,17.87,240300.0
2015-03-25 10:10:00,17.87,17.97,17.87,17.96,361500.0,17.87,17.97,17.87,17.96,361500.0
2015-03-25 10:20:00,17.96,17.99,17.95,17.96,131200.0,17.96,17.99,17.95,17.96,131200.0
2015-03-25 10:30:00,17.96,17.99,17.95,17.97,92600.0,17.96,17.99,17.95,17.97,92600.0
2015-03-25 10:40:00,17.97,17.98,17.92,17.94,152100.0,17.97,17.98,17.92,17.94,152100.0
2015-03-25 10:50:00,17.93,17.95,17.92,17.95,111300.0,17.93,17.95,17.92,17.95,111300.0
2015-03-25 11:00:00,17.96,17.97,17.93,17.95,288200.0,17.96,17.97,17.93,17.95,288200.0
2015-03-25 11:10:00,17.94,17.95,17.92,17.94,379700.0,17.94,17.95,17.92,17.94,379700.0
2015-03-25 11:20:00,17.94,17.95,17.91,17.93,115400.0,17.94,17.95,17.91,17.93,115400.0
2015-03-25 11:30:00,17.92,17.93,17.8,17.81,254600.0,17.92,17.93,17.8,17.81,254600.0
2015-03-25 11:40:00,17.8,17.81,17.75,17.75,431000.0,17.8,17.81,17.75,17.75,431000.0
2015-03-25 11:50:00,17.76,17.79,17.73,17.77,109100.0,17.76,17.79,17.73,17.77,109100.0
2015-03-25 12:00:00,17.77,17.78,17.76,17.77,121500.0,17.77,17.78,17.76,17.77,121500.0
2015-03-25 12:10:00,17.77,17.82,17.76,17.81,320400.0,17.77,17.82,17.76,17.81,320400.0
2015-03-25 12:20:00,17.82,17.82,17.76,17.78,111300.0,17.82,17.82,17.76,17.78,111300.0
2015-03-25 12:30:00,17.77,17.78,17.72,17.73,129100.0,17.77,17.78,17.72,17.73,129100.0
2015-03-25 12:40:00,17.73,17.74,17.69,17.72,182400.0,17.73,17.74,17.69,17.72,182400.0
2015-03-25 12:50:00,17.71,17.76,17.71,17.75,105500.0,17.71,17.76,17.71,17.75,105500.0
2015-03-25 13:00:00,17.75,17.76,17.7,17.71,88000.0,17.75,17.76,17.7,17.71,88000.0
2015-03-25 13:10:00,17.71,17.71,17.63,17.65,147900.0,17.71,17.71,17.63,17.65,147900.0
2015-03-25 13:20:00,17.66,17.67,17.63,17.63,217400.0,17.66,17.67,17.63,17.63,217400.0
2015-03-25 13:30:00,17.64,17.67,17.61,17.66,161900.0,17.64,17.67,17.61,17.66,161900.0
2015-03-25 13:40:00,17.66,17.68,17.65,17.65,108600.0,17.66,17.68,17.65,17.65,108600.0
2015-03-25 13:50:00,17.65,17.66,17.57,17.58,237000.0,17.65,17.66,17.57,17.58,237000.0
2015-03-25 14:00:00,17.57,17.61,17.56,17.57,109300.0,17.57,17.61,17.56,17.57,109300.0
2015-03-25 14:10:00,17.57,17.65,17.57,17.64,223800.0,17.57,17.65,17.57,17.64,223800.0
2015-03-25 14:20:00,17.65,17.71,17.63,17.7,169800.0,17.65,17.71,17.63,17.7,169800.0
2015-03-25 14:30:00,17.71,17.73,17.68,17.73,308800.0,17.71,17.73,17.68,17.73,308800.0
2015-03-25 14:40:00,17.73,17.73,17.67,17.7,159800.0,17.73,17.73,17.67,17.7,159800.0
2015-03-25 14:50:00,17.7,17.71,17.64,17.64,117900.0,17.7,17.71,17.64,17.64,117900.0
2015-03-25 15:00:00,17.64,17.67,17.61,17.62,188700.0,17.64,17.67,17.61,17.62,188700.0
2015-03-25 15:10:00,17.63,17.64,17.61,17.62,134200.0,17.63,17.64,17.61,17.62,134200.0
2015-03-25 15:20:00,17.63,17.63,17.58,17.61,305600.0,17.63,17.63,17.58,17.61,305600.0
2015-03-25 15:30:00,17.61,17.61,17.58,17.59,241500.0,17.61,17.61,17.58,17.59,241500.0
2015-03-25 15:40:00,17.6,17.6,17.52,17.53,391600.0,17.6,17.6,17.52,17.53,391600.0
2015-03-25 15:50:00,17.52,17.53,17.5,17.52,942300.0,17.52,17.53,17.5,17.52,942300.0
2015-03-26 09:30:00,17.44,17.49,17.34,17.48,311100.0,17.44,17.49,17.34,17.48,311100.0
2015-03-26 09:40:00,17.48,17.52,17.42,17.49,254400.0,17.48,17.52,17.42,17.49,254400.0
2015-03-26 09:50:00,17.48,17.55,17.47,17.5,300100.0,17.48,17.55,17.47,17.5,300100.0
2015-03-26 10:00:00,17.5,17.57,17.5,17.51,216600.0,17.5,17.57,17.5,17.51,216600.0
2015-03-26 10:10:00,17.5,17.51,17.39,17.39,378700.0,17.5,17.51,17.39,17.39,378700.0
2015-03-26 10:20:00,17.4,17.47,17.39,17.46,201600.0,17.4,17.47,17.39,17.46,201600.0
2015-03-26 10:30:00,17.46,17.5,17.43,17.47,136200.0,17.46,17.5,17.43,17.47,136200.0
2015-03-26 10:40:00,17.48,17.51,17.45,17.47,136600.0,17.48,17.51,17.45,17.47,136600.0
2015-03-26 10:50:00,17.47,17.5,17.45,17.48,55000.0,17.47,17.5,17.45,17.48,55000.0
2015-03-26 11:00:00,17.48,17.53,17.44,17.53,96300.0,17.48,17.53,17.44,17.53,96300.0
2015-03-26 11:10:00,17.53,17.53,17.43,17.43,145400.0,17.53,17.53,17.43,17.43,145400.0
2015-03-26 11:20:00,17.43,17.45,17.4,17.43,128300.0,17.43,17.45,17.4,17.43,128300.0
2015-03-26 11:30:00,17.42,17.47,17.41,17.46,179700.0,17.42,17.47,17.41,17.46,179700.0
2015-03-26 11:40:00,17.47,17.49,17.45,17.47,75600.0,17.47,17.49,17.45,17.47,75600.0
2015-03-26 11:50:00,17.47,17.52,17.45,17.52,41900.0,17.47,17.52,17.45,17.52,41900.0
2015-03-26 12:00:00,17.52,17.54,17.5,17.51,66900.0,17.52,17.54,17.5,17.51,66900.0
2015-03-26 12:10:00,17.52,17.55,17.51,17.54,29400.0,17.52,17.55,17.51,17.54,29400.0
2015-03-26 12:20:00,17.55,17.55,17.5,17.52,88800.0,17.55,17.55,17.5,17.52,88800.0
2015-03-26 12:30:00,17.52,17.55,17.51,17.55,41100.0,17.52,17.55,17.51,17.55,41100.0
2015-03-26 12:40:00,17.55,17.55,17.5,17.54,67300.0,17.55,17.55,17.5,17.54,67300.0
2015-03-26 12:50:00,17.54,17.57,17.53,17.55,159900.0,17.54,17.57,17.53,17.55,159900.0
2015-03-26 13:00:00,17.55,17.56,17.52,17.54,61200.0,17.55,17.56,17.52,17.54,61200.0
2015-03-26 13:10:00,17.55,17.56,17.48,17.53,78200.0,17.55,17.56,17.48,17.53,78200.0
2015-03-26 13:20:00,17.53,17.54,17.49,17.54,95700.0,17.53,17.54,17.49,17.54,95700.0
2015-03-26 13:30:00,17.55,17.55,17.51,17.54,77300.0,17.55,17.55,17.51,17.54,77300.0
2015-03-26 13:40:00,17.54,17.63,17.54,17.62,272800.0,17.54,17.63,17.54,17.62,272800.0
2015-03-26 13:50:00,17.61,17.63,17.57,17.57,201500.0,17.61,17.63,17.57,17.57,201500.0
2015-03-26 14:00:00,17.57,17.58,17.52,17.53,87300.0,17.57,17.58,17.52,17.53,87300.0
2015-03-26 14:10:00,17.53,17.55,17.5,17.55,107100.0,17.53,17.55,17.5,17.55,107100.0
2015-03-26 14:20:00,17.54,17.55,17.49,17.5,99900.0,17.54,17.55,17.49,17.5,99900.0
2015-03-26 14:30:00,17.5,17.53,17.49,17.52,62300.0,17.5,17.53,17.49,17.52,62300.0
2015-03-26 14:40:00,17.52,17.54,17.5,17.5,89200.0,17.52,17.54,17.5,17.5,89200.0
2015-03-26 14:50:00,17.5,17.5,17.44,17.44,189500.0,17.5,17.5,17.44,17.44,189500.0
2015-03-26 15:00:00,17.44,17.47,17.44,17.46,125800.0,17.44,17.47,17.44,17.46,125800.0
2015-03-26 15:10:00,17.47,17.47,17.44,17.45,128100.0,17.47,17.47,17.44,17.45,128100.0
2015-03-26 15:20:00,17.44,17.47,17.44,17.46,216600.0,17.44,17.47,17.44,17.46,216600.0
2015-03-26 15:30:00,17.46,17.51,17.43,17.46,455500.0,17.46,17.51,17.43,17.46,455500.0
2015-03-26 15:40:00,17.46,17.48,17.44,17.48,373900.0,17.46,17.48,17.44,17.48,373900.0
2015-03-26 15:50:00,17.47,17.48,17.43,17.44,691900.0,17.47,17.48,17.43,17.44,691900.0
2015-03-27 09:30:00,17.57,17.75,17.52,17.7,341000.0,17.57,17.75,17.52,17.7,341000.0
2015-03-27 09:40:00,17.71,17.72,17.63,17.69,219900.0,17.71,17.72,17.63,17.69,219900.0
2015-03-27 09:50:00,17.69,17.69,17.64,17.66,181000.0,17.69,17.69,17.64,17.66,181000.0
2015-03-27 10:00:00,17.66,17.73,17.64,17.7,97600.0,17.66,17.73,17.64,17.7,97600.0
2015-03-27 10:10:00,17.69,17.69,17.58,17.6,195600.0,17.69,17.69,17.58,17.6,195600.0
2015-03-27 10:20:00,17.61,17.72,17.6,17.72,215300.0,17.61,17.72,17.6,17.72,215300.0
2015-03-27 10:30:00,17.72,17.73,17.62,17.72,182700.0,17.72,17.73,17.62,17.72,182700.0
2015-03-27 10:40:00,17.73,17.78,17.73,17.75,168900.0,17.73,17.78,17.73,17.75,168900.0
2015-03-27 10:50:00,17.75,17.76,17.72,17.74,97600.0,17.75,17.76,17.72,17.74,97600.0
2015-03-27 11:00:00,17.74,17.74,17.71,17.74,36100.0,17.74,17.74,17.71,17.74,36100.0
2015-03-27 11:10:00,17.74,17.76,17.68,17.69,159000.0,17.74,17.76,17.68,17.69,159000.0
2015-03-27 11:20:00,17.7,17.75,17.69,17.71,96300.0,17.7,17.75,17.69,17.71,96300.0
2015-03-27 11:30:00,17.71,17.76,17.71,17.74,86100.0,17.71,17.76,17.71,17.74,86100.0
2015-03-27 11:40:00,17.74,17.78,17.73,17.78,82600.0,17.74,17.78,17.73,17.78,82600.0
2015-03-27 11:50:00,17.78,17.78,17.72,17.76,145100.0,17.78,17.78,17.72,17.76,145100.0
2015-03-27 12:00:00,17.76,17.76,17.72,17.73,73100.0,17.76,17.76,17.72,17.73,73100.0
2015-03-27 12:10:00,17.73,17.74,17.72,17.73,132000.0,17.73,17.74,17.72,17.73,132000.0
2015-03-27 12:20:00,17.74,17.76,17.72,17.73,88900.0,17.74,17.76,17.72,17.73,88900.0
2015-03-27 12:30:00,17.73,17.75,17.72,17.73,60600.0,17.73,17.75,17.72,17.73,60600.0
2015-03-27 12:40:00,17.73,17.75,17.72,17.74,60900.0,17.73,17.75,17.72,17.74,60900.0
2015-03-27 12:50:00,17.74,17.76,17.73,17.73,88300.0,17.74,17.76,17.73,17.73,88300.0
2015-03-27 13:00:00,17.74,17.75,17.73,17.74,170600.0,17.74,17.75,17.73,17.74,170600.0
2015-03-27 13:10:00,17.74,17.77,17.74,17.77,65100.0,17.74,17.77,17.74,17.77,65100.0
2015-03-27 13:20:00,17.77,17.79,17.76,17.77,150500.0,17.77,17.79,17.76,17.77,150500.0
2015-03-27 13:30:00,17.76,17.79,17.76,17.78,68400.0,17.76,17.79,17.76,17.78,68400.0
2015-03-27 13:40:00,17.78,17.79,17.74,17.76,64000.0,17.78,17.79,17.74,17.76,64000.0
2015-03-27 13:50:00,17.76,17.79,17.75,17.76,76500.0,17.76,17.79,17.75,17.76,76500.0
2015-03-27 14:00:00,17.76,17.82,17.76,17.81,148200.0,17.76,17.82,17.76,17.81,148200.0
2015-03-27 14:10:00,17.81,17.81,17.79,17.79,93700.0,17.81,17.81,17.79,17.79,93700.0
2015-03-27 14:20:00,17.79,17.81,17.79,17.8,47700.0,17.79,17.81,17.79,17.8,47700.0
2015-03-27 14:30:00,17.79,17.82,17.79,17.8,90900.0,17.79,17.82,17.79,17.8,90900.0
2015-03-27 14:40:00,17.79,17.83,17.79,17.82,129500.0,17.79,17.83,17.79,17.82,129500.0
2015-03-27 14:50:00,17.82,17.85,17.82,17.84,49100.0,17.82,17.85,17.82,17.84,49100.0
2015-03-27 15:00:00,17.85,17.88,17.84,17.85,109900.0,17.85,17.88,17.84,17.85,109900.0
2015-03-27 15:10:00,17.84,17.85,17.79,17.81,152600.0,17.84,17.85,17.79,17.81,152600.0
2015-03-27 15:20:00,17.82,17.84,17.81,17.83,172600.0,17.82,17.84,17.81,17.83,172600.0
2015-03-27 15:30:00,17.83,17.85,17.82,17.85,90100.0,17.83,17.85,17.82,17.85,90100.0
2015-03-27 15:40:00,17.85,17.85,17.78,17.79,285100.0,17.85,17.85,17.78,17.79,285100.0
2015-03-27 15:50:00,17.8,17.85,17.79,17.82,492200.0,17.8,17.85,17.79,17.82,492200.0
2015-03-30 09:30:00,17.94,18.0,17.91,17.94,309500.0,17.94,18.0,17.91,17.94,309500.0
2015-03-30 09:40:00,17.94,17.96,17.89,17.9,226000.0,17.94,17.96,17.89,17.9,226000.0
2015-03-30 09:50:00,17.9,17.91,17.85,17.87,110000.0,17.9,17.91,17.85,17.87,110000.0
2015-03-30 10:00:00,17.86,17.92,17.84,17.89,331300.0,17.86,17.92,17.84,17.89,331300.0
2015-03-30 10:10:00,17.88,17.97,17.87,17.97,300500.0,17.88,17.97,17.87,17.97,300500.0
2015-03-30 10:20:00,17.97,17.98,17.93,17.94,154800.0,17.97,17.98,17.93,17.94,154800.0
2015-03-30 10:30:00,17.94,18.04,17.92,18.04,329900.0,17.94,18.04,17.92,18.04,329900.0
2015-03-30 10:40:00,18.04,18.05,18.0,18.03,286800.0,18.04,18.05,18.0,18.03,286800.0
2015-03-30 10:50:00,18.02,18.03,18.0,18.01,98200.0,18.02,18.03,18.0,18.01,98200.0
2015-03-30 11:00:00,18.0,18.02,17.95,17.96,157000.0,18.0,18.02,17.95,17.96,157000.0
2015-03-30 11:10:00,17.96,17.98,17.95,17.96,50500.0,17.96,17.98,17.95,17.96,50500.0
2015-03-30 11:20:00,17.96,17.96,17.92,17.93,72900.0,17.96,17.96,17.92,17.93,72900.0
2015-03-30 11:30:00,17.94,17.96,17.92,17.96,116400.0,17.94,17.96,17.92,17.96,116400.0
2015-03-30 11:40:00,17.96,18.0,17.95,18.0,92100.0,17.96,18.0,17.95,18.0,92100.0
2015-03-30 11:50:00,18.0,18.01,17.97,17.98,97400.0,18.0,18.01,17.97,17.98,97400.0
2015-03-30 12:00:00,17.98,17.99,17.95,17.98,153800.0,17.98,17.99,17.95,17.98,153800.0
2015-03-30 12:10:00,17.98,17.99,17.96,17.98,111200.0,17.98,17.99,17.96,17.98,111200.0
2015-03-30 12:20:00,17.99,17.99,17.96,17.98,54900.0,17.99,17.99,17.96,17.98,54900.0
2015-03-30 12:30:00,17.98,17.99,17.96,17.97,42000.0,17.98,17.99,17.96,17.97,42000.0
2015-03-30 12:40:00,17.97,17.98,17.95,17.97,105200.0,17.97,17.98,17.95,17.97,105200.0
2015-03-30 12:50:00,17.97,17.98,17.96,17.96,62700.0,17.97,17.98,17.96,17.96,62700.0
2015-03-30 13:00:00,17.96,18.0,17.96,17.97,81600.0,17.96,18.0,17.96,17.97,81600.0
2015-03-30 13:10:00,17.98,17.98,17.96,17.97,43100.0,17.98,17.98,17.96,17.97,43100.0
2015-03-30 13:20:00,17.96,18.02,17.96,18.02,162300.0,17.96,18.02,17.96,18.02,162300.0
2015-03-30 13:30:00,18.02,18.03,17.99,18.03,91500.0,18.02,18.03,17.99,18.03,91500.0
2015-03-30 13:40:00,18.02,18.05,18.02,18.03,101000.0,18.02,18.05,18.02,18.03,101000.0
2015-03-30 13:50:00,18.03,18.06,18.02,18.06,105100.0,18.03,18.06,18.02,18.06,105100.0
2015-03-30 14:00:00,18.05,18.14,18.05,18.13,487800.0,18.05,18.14,18.05,18.13,487800.0
2015-03-30 14:10:00,18.13,18.16,18.12,18.13,167700.0,18.13,18.16,18.12,18.13,167700.0
2015-03-30 14:20:00,18.13,18.14,18.07,18.1,170000.0,18.13,18.14,18.07,18.1,170000.0
2015-03-30 14:30:00,18.1,18.11,18.09,18.11,71800.0,18.1,18.11,18.09,18.11,71800.0
2015-03-30 14:40:00,18.11,18.12,18.08,18.1,200100.0,18.11,18.12,18.08,18.1,200100.0
2015-03-30 14:50:00,18.1,18.1,18.08,18.09,26700.0,18.1,18.1,18.08,18.09,26700.0
2015-03-30 15:00:00,18.09,18.09,18.08,18.09,56500.0,18.09,18.09,18.08,18.09,56500.0
2015-03-30 15:10:00,18.09,18.11,18.08,18.11,115600.0,18.09,18.11,18.08,18.11,115600.0
2015-03-30 15:20:00,18.11,18.11,18.07,18.09,220900.0,18.11,18.11,18.07,18.09,220900.0
2015-03-30 15:30:00,18.09,18.1,18.06,18.07,235400.0,18.09,18.1,18.06,18.07,235400.0
2015-03-30 15:40:00,18.06,18.08,18.06,18.07,309800.0,18.06,18.08,18.06,18.07,309800.0
2015-03-30 15:50:00,18.07,18.09,18.05,18.06,710300.0,18.07,18.09,18.05,18.06,710300.0
2015-03-31 09:30:00,17.95,17.95,17.83,17.85,315400.0,17.95,17.95,17.83,17.85,315400.0
2015-03-31 09:40:00,17.85,17.87,17.8,17.87,122800.0,17.85,17.87,17.8,17.87,122800.0
2015-03-31 09:50:00,17.86,17.91,17.85,17.89,122800.0,17.86,17.91,17.85,17.89,122800.0
2015-03-31 10:00:00,17.89,17.94,17.89,17.9,758900.0,17.89,17.94,17.89,17.9,758900.0
2015-03-31 10:10:00,17.91,17.91,17.83,17.84,277800.0,17.91,17.91,17.83,17.84,277800.0
2015-03-31 10:20:00,17.84,17.89,17.83,17.88,124900.0,17.84,17.89,17.83,17.88,124900.0
2015-03-31 10:30:00,17.88,17.89,17.85,17.85,253600.0,17.88,17.89,17.85,17.85,253600.0
2015-03-31 10:40:00,17.86,17.88,17.85,17.86,153900.0,17.86,17.88,17.85,17.86,153900.0
2015-03-31 10:50:00,17.86,17.86,17.84,17.84,102300.0,17.86,17.86,17.84,17.84,102300.0
2015-03-31 11:00:00,17.84,17.9,17.83,17.9,302200.0,17.84,17.9,17.83,17.9,302200.0
2015-03-31 11:10:00,17.9,17.93,17.9,17.92,49600.0,17.9,17.93,17.9,17.92,49600.0
2015-03-31 11:20:00,17.93,17.96,17.91,17.94,195700.0,17.93,17.96,17.91,17.94,195700.0
2015-03-31 11:30:00,17.93,17.94,17.89,17.91,89800.0,17.93,17.94,17.89,17.91,89800.0
2015-03-31 11:40:00,17.92,17.92,17.89,17.9,93400.0,17.92,17.92,17.89,17.9,93400.0
2015-03-31 11:50:00,17.9,17.91,17.88,17.89,114700.0,17.9,17.91,17.88,17.89,114700.0
2015-03-31 12:00:00,17.89,17.89,17.85,17.86,197400.0,17.89,17.89,17.85,17.86,197400.0
2015-03-31 12:10:00,17.86,17.88,17.85,17.87,112000.0,17.86,17.88,17.85,17.87,112000.0
2015-03-31 12:20:00,17.86,17.89,17.85,17.87,104200.0,17.86,17.89,17.85,17.87,104200.0
2015-03-31 12:30:00,17.87,17.91,17.85,17.91,102200.0,17.87,17.91,17.85,17.91,102200.0
2015-03-31 12:40:00,17.9,17.91,17.89,17.9,83400.0,17.9,17.91,17.89,17.9,83400.0
2015-03-31 12:50:00,17.9,17.92,17.9,17.91,65800.0,17.9,17.92,17.9,17.91,65800.0
2015-03-31 13:00:00,17.91,17.91,17.9,17.91,17200.0,17.91,17.91,17.9,17.91,17200.0
2015-03-31 13:10:00,17.91,17.92,17.89,17.92,86200.0,17.91,17.92,17.89,17.92,86200.0
2015-03-31 13:20:00,17.91,17.93,17.89,17.89,72100.0,17.91,17.93,17.89,17.89,72100.0
2015-03-31 13:30:00,17.89,17.92,17.88,17.88,84400.0,17.89,17.92,17.88,17.88,84400.0
2015-03-31 13:40:00,17.88,17.91,17.88,17.91,48400.0,17.88,17.91,17.88,17.91,48400.0
2015-03-31 13:50:00,17.91,17.91,17.86,17.88,82000.0,17.91,17.91,17.86,17.88,82000.0
2015-03-31 14:00:00,17.88,17.89,17.86,17.87,80300.0,17.88,17.89,17.86,17.87,80300.0
2015-03-31 14:10:00,17.87,17.87,17.84,17.84,120900.0,17.87,17.87,17.84,17.84,120900.0
2015-03-31 14:20:00,17.84,17.85,17.81,17.81,233700.0,17.84,17.85,17.81,17.81,233700.0
2015-03-31 14:30:00,17.82,17.84,17.81,17.84,106900.0,17.82,17.84,17.81,17.84,106900.0
2015-03-31 14:40:00,17.84,17.84,17.83,17.84,58300.0,17.84,17.84,17.83,17.84,58300.0
2015-03-31 14:50:00,17.83,17.84,17.81,17.84,203800.0,17.83,17.84,17.81,17.84,203800.0
2015-03-31 15:00:00,17.84,17.84,17.78,17.8,158800.0,17.84,17.84,17.78,17.8,158800.0
2015-03-31 15:10:00,17.8,17.81,17.73,17.74,151900.0,17.8,17.81,17.73,17.74,151900.0
2015-03-31 15:20:00,17.74,17.75,17.71,17.73,118700.0,17.74,17.75,17.71,17.73,118700.0
2015-03-31 15:30:00,17.73,17.75,17.7,17.74,215100.0,17.73,17.75,17.7,17.74,215100.0
2015-03-31 15:40:00,17.73,17.78,17.73,17.77,324500.0,17.73,17.78,17.73,17.77,324500.0
2015-03-31 15:50:00,17.76,17.79,17.73,17.75,888700.0,17.76,17.79,17.73,17.75,888700.0
2015-04-01 09:30:00,17.75,17.82,17.49,17.51,476400.0,17.75,17.82,17.49,17.51,476400.0
2015-04-01 09:40:00,17.5,17.5,17.35,17.37,415500.0,17.5,17.5,17.35,17.37,415500.0
2015-04-01 09:50:00,17.36,17.41,17.31,17.39,333300.0,17.36,17.41,17.31,17.39,333300.0
2015-04-01 10:00:00,17.38,17.48,17.37,17.44,404200.0,17.38,17.48,17.37,17.44,404200.0
2015-04-01 10:10:00,17.44,17.48,17.41,17.47,170100.0,17.44,17.48,17.41,17.47,170100.0
2015-04-01 10:20:00,17.47,17.49,17.43,17.45,139400.0,17.47,17.49,17.43,17.45,139400.0
2015-04-01 10:30:00,17.45,17.47,17.42,17.45,162400.0,17.45,17.47,17.42,17.45,162400.0
2015-04-01 10:40:00,17.45,17.5,17.45,17.5,78900.0,17.45,17.5,17.45,17.5,78900.0
2015-04-01 10:50:00,17.5,17.55,17.46,17.49,152500.0,17.5,17.55,17.46,17.49,152500.0
2015-04-01 11:00:00,17.49,17.5,17.45,17.49,134300.0,17.49,17.5,17.45,17.49,134300.0
2015-04-01 11:10:00,17.49,17.52,17.48,17.51,122200.0,17.49,17.52,17.48,17.51,122200.0
2015-04-01 11:20:00,17.51,17.51,17.45,17.47,70400.0,17.51,17.51,17.45,17.47,70400.0
2015-04-01 11:30:00,17.47,17.48,17.43,17.46,112800.0,17.47,17.48,17.43,17.46,112800.0
2015-04-01 11:40:00,17.46,17.51,17.46,17.49,109600.0,17.46,17.51,17.46,17.49,109600.0
2015-04-01 11:50:00,17.49,17.5,17.43,17.45,151000.0,17.49,17.5,17.43,17.45,151000.0
2015-04-01 12:00:00,17.45,17.47,17.43,17.45,77300.0,17.45,17.47,17.43,17.45,77300.0
2015-04-01 12:10:00,17.45,17.46,17.42,17.45,58300.0,17.45,17.46,17.42,17.45,58300.0
2015-04-01 12:20:00,17.44,17.48,17.43,17.48,55200.0,17.44,17.48,17.43,17.48,55200.0
2015-04-01 12:30:00,17.48,17.49,17.44,17.48,206700.0,17.48,17.49,17.44,17.48,206700.0
2015-04-01 12:40:00,17.48,17.49,17.44,17.48,157600.0,17.48,17.49,17.44,17.48,157600.0
2015-04-01 12:50:00,17.48,17.49,17.46,17.46,110100.0,17.48,17.49,17.46,17.46,110100.0
2015-04-01 13:00:00,17.46,17.5,17.46,17.5,46300.0,17.46,17.5,17.46,17.5,46300.0
2015-04-01 13:10:00,17.5,17.51,17.47,17.47,101200.0,17.5,17.51,17.47,17.47,101200.0
2015-04-01 13:20:00,17.46,17.49,17.46,17.49,55100.0,17.46,17.49,17.46,17.49,55100.0
2015-04-01 13:30:00,17.49,17.49,17.46,17.48,54800.0,17.49,17.49,17.46,17.48,54800.0
2015-04-01 13:40:00,17.48,17.51,17.47,17.49,64200.0,17.48,17.51,17.47,17.49,64200.0
2015-04-01 13:50:00,17.49,17.5,17.48,17.5,835900.0,17.49,17.5,17.48,17.5,835900.0
2015-04-01 14:00:00,17.5,17.54,17.48,17.53,87400.0,17.5,17.54,17.48,17.53,87400.0
2015-04-01 14:10:00,17.53,17.58,17.49,17.5,516900.0,17.53,17.58,17.49,17.5,516900.0
2015-04-01 14:20:00,17.5,17.56,17.49,17.55,162200.0,17.5,17.56,17.49,17.55,162200.0
2015-04-01 14:30:00,17.55,17.56,17.53,17.56,172300.0,17.55,17.56,17.53,17.56,172300.0
2015-04-01 14:40:00,17.56,17.61,17.54,17.6,134200.0,17.56,17.61,17.54,17.6,134200.0
2015-04-01 14:50:00,17.6,17.61,17.57,17.61,180800.0,17.6,17.61,17.57,17.61,180800.0
2015-04-01 15:00:00,17.61,17.61,17.53,17.53,175200.0,17.61,17.61,17.53,17.53,175200.0
2015-04-01 15:10:00,17.54,17.58,17.52,17.57,266100.0,17.54,17.58,17.52,17.57,266100.0
2015-04-01 15:20:00,17.57,17.59,17.55,17.55,186500.0,17.57,17.59,17.55,17.55,186500.0
2015-04-01 15:30:00,17.56,17.6,17.53,17.57,354600.0,17.56,17.6,17.53,17.57,354600.0
2015-04-01 15:40:00,17.57,17.6,17.55,17.57,372800.0,17.57,17.6,17.55,17.57,372800.0
2015-04-01 15:50:00,17.57,17.65,17.57,17.64,877100.0,17.57,17.65,17.57,17.64,877100.0
2015-04-02 09:30:00,17.66,17.73,17.59,17.59,269600.0,17.66,17.73,17.59,17.59,269600.0
2015-04-02 09:40:00,17.59,17.74,17.54,17.74,130900.0,17.59,17.74,17.54,17.74,130900.0
2015-04-02 09:50:00,17.75,17.82,17.74,17.77,105800.0,17.75,17.82,17.74,17.77,105800.0
2015-04-02 10:00:00,17.77,17.83,17.73,17.75,197600.0,17.77,17.83,17.73,17.75,197600.0
2015-04-02 10:10:00,17.75,17.75,17.7,17.71,111700.0,17.75,17.75,17.7,17.71,111700.0
2015-04-02 10:20:00,17.72,17.74,17.66,17.7,158000.0,17.72,17.74,17.66,17.7,158000.0
2015-04-02 10:30:00,17.7,17.75,17.69,17.71,104300.0,17.7,17.75,17.69,17.71,104300.0
2015-04-02 10:40:00,17.71,17.77,17.71,17.75,192200.0,17.71,17.77,17.71,17.75,192200.0
2015-04-02 10:50:00,17.76,17.78,17.75,17.78,63500.0,17.76,17.78,17.75,17.78,63500.0
2015-04-02 11:00:00,17.78,17.78,17.72,17.73,140000.0,17.78,17.78,17.72,17.73,140000.0
2015-04-02 11:10:00,17.72,17.74,17.69,17.72,100100.0,17.72,17.74,17.69,17.72,100100.0
2015-04-02 11:20:00,17.73,17.74,17.7,17.7,141200.0,17.73,17.74,17.7,17.7,141200.0
2015-04-02 11:30:00,17.7,17.71,17.69,17.7,124400.0,17.7,17.71,17.69,17.7,124400.0
2015-04-02 11:40:00,17.71,17.71,17.64,17.64,147700.0,17.71,17.71,17.64,17.64,147700.0
2015-04-02 11:50:00,17.65,17.66,17.64,17.64,147800.0,17.65,17.66,17.64,17.64,147800.0
2015-04-02 12:00:00,17.64,17.65,17.62,17.64,148600.0,17.64,17.65,17.62,17.64,148600.0
2015-04-02 12:10:00,17.64,17.66,17.63,17.64,84400.0,17.64,17.66,17.63,17.64,84400.0
2015-04-02 12:20:00,17.64,17.66,17.64,17.65,27700.0,17.64,17.66,17.64,17.65,27700.0
2015-04-02 12:30:00,17.66,17.67,17.64,17.65,103300.0,17.66,17.67,17.64,17.65,103300.0
2015-04-02 12:40:00,17.65,17.7,17.64,17.7,72400.0,17.65,17.7,17.64,17.7,72400.0
2015-04-02 12:50:00,17.7,17.72,17.68,17.69,49500.0,17.7,17.72,17.68,17.69,49500.0
2015-04-02 13:00:00,17.69,17.71,17.67,17.7,80700.0,17.69,17.71,17.67,17.7,80700.0
2015-04-02 13:10:00,17.7,17.72,17.7,17.72,110700.0,17.7,17.72,17.7,17.72,110700.0
2015-04-02 13:20:00,17.71,17.72,17.71,17.72,23900.0,17.71,17.72,17.71,17.72,23900.0
2015-04-02 13:30:00,17.72,17.72,17.68,17.7,155800.0,17.72,17.72,17.68,17.7,155800.0
2015-04-02 13:40:00,17.7,17.7,17.67,17.68,100700.0,17.7,17.7,17.67,17.68,100700.0
2015-04-02 13:50:00,17.68,17.7,17.68,17.7,54000.0,17.68,17.7,17.68,17.7,54000.0
2015-04-02 14:00:00,17.7,17.7,17.67,17.69,84600.0,17.7,17.7,17.67,17.69,84600.0
2015-04-02 14:10:00,17.69,17.72,17.68,17.72,39400.0,17.69,17.72,17.68,17.72,39400.0
2015-04-02 14:20:00,17.71,17.72,17.69,17.71,264800.0,17.71,17.72,17.69,17.71,264800.0
2015-04-02 14:30:00,17.71,17.72,17.69,17.71,310900.0,17.71,17.72,17.69,17.71,310900.0
2015-04-02 14:40:00,17.71,17.72,17.66,17.69,91900.0,17.71,17.72,17.66,17.69,91900.0
2015-04-02 14:50:00,17.69,17.71,17.68,17.71,46800.0,17.69,17.71,17.68,17.71,46800.0
2015-04-02 15:00:00,17.71,17.71,17.7,17.71,53100.0,17.71,17.71,17.7,17.71,53100.0
2015-04-02 15:10:00,17.71,17.71,17.69,17.71,83200.0,17.71,17.71,17.69,17.71,83200.0
2015-04-02 15:20:00,17.71,17.73,17.7,17.73,66500.0,17.71,17.73,17.7,17.73,66500.0
2015-04-02 15:30:00,17.72,17.74,17.71,17.74,132700.0,17.72,17.74,17.71,17.74,132700.0
2015-04-02 15:40:00,17.74,17.77,17.73,17.75,227000.0,17.74,17.77,17.73,17.75,227000.0
2015-04-02 15:50:00,17.75,17.76,17.72,17.72,473000.0,17.75,17.76,17.72,17.72,473000.0
2015-04-06 09:30:00,17.62,17.72,17.58,17.71,227200.0,17.62,17.72,17.58,17.71,227200.0
2015-04-06 09:40:00,17.71,17.77,17.7,17.74,150400.0,17.71,17.77,17.7,17.74,150400.0
2015-04-06 09:50:00,17.75,17.75,17.65,17.65,189700.0,17.75,17.75,17.65,17.65,189700.0
2015-04-06 10:00:00,17.64,17.68,17.58,17.59,658100.0,17.64,17.68,17.58,17.59,658100.0
2015-04-06 10:10:00,17.6,17.63,17.59,17.6,239500.0,17.6,17.63,17.59,17.6,239500.0
2015-04-06 10:20:00,17.61,17.68,17.61,17.67,183700.0,17.61,17.68,17.61,17.67,183700.0
2015-04-06 10:30:00,17.68,17.7,17.66,17.69,219000.0,17.68,17.7,17.66,17.69,219000.0
2015-04-06 10:40:00,17.69,17.7,17.66,17.69,175500.0,17.69,17.7,17.66,17.69,175500.0
2015-04-06 10:50:00,17.69,17.71,17.68,17.7,111000.0,17.69,17.71,17.68,17.7,111000.0
2015-04-06 11:00:00,17.7,17.72,17.69,17.71,109500.0,17.7,17.72,17.69,17.71,109500.0
2015-04-06 11:10:00,17.71,17.72,17.65,17.66,141600.0,17.71,17.72,17.65,17.66,141600.0
2015-04-06 11:20:00,17.66,17.7,17.65,17.7,104000.0,17.66,17.7,17.65,17.7,104000.0
2015-04-06 11:30:00,17.7,17.76,17.7,17.75,80900.0,17.7,17.76,17.7,17.75,80900.0
2015-04-06 11:40:00,17.75,17.78,17.73,17.76,139600.0,17.75,17.78,17.73,17.76,139600.0
2015-04-06 11:50:00,17.76,17.78,17.75,17.76,107800.0,17.76,17.78,17.75,17.76,107800.0
2015-04-06 12:00:00,17.76,17.78,17.76,17.78,70500.0,17.76,17.78,17.76,17.78,70500.0
2015-04-06 12:10:00,17.78,17.78,17.73,17.75,97500.0,17.78,17.78,17.73,17.75,97500.0
2015-04-06 12:20:00,17.74,17.78,17.74,17.78,111900.0,17.74,17.78,17.74,17.78,111900.0
2015-04-06 12:30:00,17.78,17.78,17.74,17.76,88000.0,17.78,17.78,17.74,17.76,88000.0
2015-04-06 12:40:00,17.76,17.78,17.75,17.76,72300.0,17.76,17.78,17.75,17.76,72300.0
2015-04-06 12:50:00,17.76,17.8,17.75,17.8,57500.0,17.76,17.8,17.75,17.8,57500.0
2015-04-06 13:00:00,17.8,17.82,17.78,17.78,85100.0,17.8,17.82,17.78,17.78,85100.0
2015-04-06 13:10:00,17.78,17.81,17.77,17.79,125800.0,17.78,17.81,17.77,17.79,125800.0
2015-04-06 13:20:00,17.79,17.82,17.78,17.82,69900.0,17.79,17.82,17.78,17.82,69900.0
2015-04-06 13:30:00,17.82,17.83,17.78,17.82,101100.0,17.82,17.83,17.78,17.82,101100.0
2015-04-06 13:40:00,17.82,17.82,17.77,17.8,77200.0,17.82,17.82,17.77,17.8,77200.0
2015-04-06 13:50:00,17.8,17.8,17.78,17.8,90300.0,17.8,17.8,17.78,17.8,90300.0
2015-04-06 14:00:00,17.8,17.8,17.78,17.78,55000.0,17.8,17.8,17.78,17.78,55000.0
2015-04-06 14:10:00,17.78,17.8,17.77,17.77,89300.0,17.78,17.8,17.77,17.77,89300.0
2015-04-06 14:20:00,17.78,17.78,17.74,17.74,105200.0,17.78,17.78,17.74,17.74,105200.0
2015-04-06 14:30:00,17.75,17.76,17.74,17.76,110300.0,17.75,17.76,17.74,17.76,110300.0
2015-04-06 14:40:00,17.75,17.76,17.73,17.73,78200.0,17.75,17.76,17.73,17.73,78200.0
2015-04-06 14:50:00,17.73,17.74,17.7,17.7,180200.0,17.73,17.74,17.7,17.7,180200.0
2015-04-06 15:00:00,17.7,17.71,17.66,17.66,107700.0,17.7,17.71,17.66,17.66,107700.0
2015-04-06 15:10:00,17.66,17.67,17.64,17.64,126100.0,17.66,17.67,17.64,17.64,126100.0
2015-04-06 15:20:00,17.64,17.69,17.64,17.67,349900.0,17.64,17.69,17.64,17.67,349900.0
2015-04-06 15:30:00,17.67,17.71,17.67,17.7,188200.0,17.67,17.71,17.67,17.7,188200.0
2015-04-06 15:40:00,17.7,17.71,17.63,17.63,641300.0,17.7,17.71,17.63,17.63,641300.0
2015-04-06 15:50:00,17.64,17.7,17.62,17.68,1120400.0,17.64,17.7,17.62,17.68,1120400.0
2015-04-07 09:30:00,17.73,17.78,17.72,17.78,246500.0,17.73,17.78,17.72,17.78,246500.0
2015-04-07 09:40:00,17.78,17.78,17.71,17.71,225600.0,17.78,17.78,17.71,17.71,225600.0
2015-04-07 09:50:00,17.72,17.78,17.71,17.73,168400.0,17.72,17.78,17.71,17.73,168400.0
2015-04-07 10:00:00,17.74,17.76,17.68,17.7,336000.0,17.74,17.76,17.68,17.7,336000.0
2015-04-07 10:10:00,17.69,17.72,17.66,17.71,288400.0,17.69,17.72,17.66,17.71,288400.0
2015-04-07 10:20:00,17.72,17.74,17.71,17.74,351000.0,17.72,17.74,17.71,17.74,351000.0
2015-04-07 10:30:00,17.74,17.8,17.74,17.78,155200.0,17.74,17.8,17.74,17.78,155200.0
2015-04-07 10:40:00,17.78,17.79,17.74,17.76,124900.0,17.78,17.79,17.74,17.76,124900.0
2015-04-07 10:50:00,17.75,17.76,17.74,17.75,29700.0,17.75,17.76,17.74,17.75,29700.0
2015-04-07 11:00:00,17.75,17.75,17.73,17.74,53500.0,17.75,17.75,17.73,17.74,53500.0
2015-04-07 11:10:00,17.74,17.75,17.7,17.7,88500.0,17.74,17.75,17.7,17.7,88500.0
2015-04-07 11:20:00,17.7,17.71,17.69,17.69,89300.0,17.7,17.71,17.69,17.69,89300.0
2015-04-07 11:30:00,17.69,17.76,17.69,17.76,232000.0,17.69,17.76,17.69,17.76,232000.0
2015-04-07 11:40:00,17.76,17.77,17.75,17.77,52400.0,17.76,17.77,17.75,17.77,52400.0
2015-04-07 11:50:00,17.77,17.79,17.76,17.79,50300.0,17.77,17.79,17.76,17.79,50300.0
2015-04-07 12:00:00,17.79,17.83,17.78,17.83,102000.0,17.79,17.83,17.78,17.83,102000.0
2015-04-07 12:10:00,17.83,17.83,17.82,17.83,41600.0,17.83,17.83,17.82,17.83,41600.0
2015-04-07 12:20:00,17.83,17.87,17.82,17.87,82400.0,17.83,17.87,17.82,17.87,82400.0
2015-04-07 12:30:00,17.87,17.9,17.86,17.89,87300.0,17.87,17.9,17.86,17.89,87300.0
2015-04-07 12:40:00,17.89,17.89,17.8,17.82,174900.0,17.89,17.89,17.8,17.82,174900.0
2015-04-07 12:50:00,17.82,17.82,17.81,17.82,24000.0,17.82,17.82,17.81,17.82,24000.0
2015-04-07 13:00:00,17.82,17.84,17.81,17.84,64300.0,17.82,17.84,17.81,17.84,64300.0
2015-04-07 13:10:00,17.84,17.85,17.83,17.85,55900.0,17.84,17.85,17.83,17.85,55900.0
2015-04-07 13:20:00,17.85,17.88,17.84,17.88,75400.0,17.85,17.88,17.84,17.88,75400.0
2015-04-07 13:30:00,17.88,17.9,17.87,17.89,107900.0,17.88,17.9,17.87,17.89,107900.0
2015-04-07 13:40:00,17.89,17.91,17.86,17.87,143300.0,17.89,17.91,17.86,17.87,143300.0
2015-04-07 13:50:00,17.87,17.88,17.86,17.88,78000.0,17.87,17.88,17.86,17.88,78000.0
2015-04-07 14:00:00,17.88,17.89,17.87,17.88,128600.0,17.88,17.89,17.87,17.88,128600.0
2015-04-07 14:10:00,17.88,17.89,17.85,17.87,276700.0,17.88,17.89,17.85,17.87,276700.0
2015-04-07 14:20:00,17.87,17.88,17.86,17.88,99000.0,17.87,17.88,17.86,17.88,99000.0
2015-04-07 14:30:00,17.88,17.88,17.86,17.88,126400.0,17.88,17.88,17.86,17.88,126400.0
2015-04-07 14:40:00,17.88,17.9,17.87,17.89,244900.0,17.88,17.9,17.87,17.89,244900.0
2015-04-07 14:50:00,17.9,17.91,17.85,17.85,134700.0,17.9,17.91,17.85,17.85,134700.0
2015-04-07 15:00:00,17.85,17.86,17.81,17.81,163100.0,17.85,17.86,17.81,17.81,163100.0
2015-04-07 15:10:00,17.82,17.82,17.78,17.78,83200.0,17.82,17.82,17.78,17.78,83200.0
2015-04-07 15:20:00,17.78,17.78,17.75,17.75,93600.0,17.78,17.78,17.75,17.75,93600.0
2015-04-07 15:30:00,17.75,17.76,17.69,17.69,165200.0,17.75,17.76,17.69,17.69,165200.0
2015-04-07 15:40:00,17.69,17.71,17.68,17.71,324800.0,17.69,17.71,17.68,17.71,324800.0
2015-04-07 15:50:00,17.71,17.71,17.67,17.68,550700.0,17.71,17.71,17.67,17.68,550700.0
2015-04-08 09:30:00,17.7,17.84,17.68,17.8,156100.0,17.7,17.84,17.68,17.8,156100.0
2015-04-08 09:40:00,17.8,17.9,17.79,17.85,159200.0,17.8,17.9,17.79,17.85,159200.0
2015-04-08 09:50:00,17.84,17.85,17.78,17.84,123400.0,17.84,17.85,17.78,17.84,123400.0
2015-04-08 10:00:00,17.83,17.85,17.77,17.79,309800.0,17.83,17.85,17.77,17.79,309800.0
2015-04-08 10:10:00,17.79,17.8,17.75,17.77,225200.0,17.79,17.8,17.75,17.77,225200.0
2015-04-08 10:20:00,17.76,17.84,17.76,17.84,634300.0,17.76,17.84,17.76,17.84,634300.0
2015-04-08 10:30:00,17.83,17.85,17.81,17.83,405000.0,17.83,17.85,17.81,17.83,405000.0
2015-04-08 10:40:00,17.83,17.84,17.79,17.84,316300.0,17.83,17.84,17.79,17.84,316300.0
2015-04-08 10:50:00,17.85,17.88,17.83,17.86,378900.0,17.85,17.88,17.83,17.86,378900.0
2015-04-08 11:00:00,17.86,17.87,17.83,17.85,277800.0,17.86,17.87,17.83,17.85,277800.0
2015-04-08 11:10:00,17.86,17.86,17.83,17.85,165400.0,17.86,17.86,17.83,17.85,165400.0
2015-04-08 11:20:00,17.85,17.88,17.83,17.88,112400.0,17.85,17.88,17.83,17.88,112400.0
2015-04-08 11:30:00,17.88,17.9,17.87,17.88,102400.0,17.88,17.9,17.87,17.88,102400.0
2015-04-08 11:40:00,17.88,17.89,17.86,17.89,126800.0,17.88,17.89,17.86,17.89,126800.0
2015-04-08 11:50:00,17.89,17.89,17.87,17.87,67000.0,17.89,17.89,17.87,17.87,67000.0
2015-04-08 12:00:00,17.88,17.88,17.85,17.88,60900.0,17.88,17.88,17.85,17.88,60900.0
2015-04-08 12:10:00,17.88,17.88,17.87,17.88,30900.0,17.88,17.88,17.87,17.88,30900.0
2015-04-08 12:20:00,17.88,17.88,17.86,17.87,86800.0,17.88,17.88,17.86,17.87,86800.0
2015-04-08 12:30:00,17.86,17.87,17.85,17.87,98100.0,17.86,17.87,17.85,17.87,98100.0
2015-04-08 12:40:00,17.87,17.9,17.85,17.89,663700.0,17.87,17.9,17.85,17.89,663700.0
2015-04-08 12:50:00,17.89,17.92,17.87,17.88,92600.0,17.89,17.92,17.87,17.88,92600.0
2015-04-08 13:00:00,17.88,17.88,17.85,17.86,87000.0,17.88,17.88,17.85,17.86,87000.0
2015-04-08 13:10:00,17.85,17.87,17.85,17.86,68700.0,17.85,17.87,17.85,17.86,68700.0
2015-04-08 13:20:00,17.86,17.87,17.85,17.86,99700.0,17.86,17.87,17.85,17.86,99700.0
2015-04-08 13:30:00,17.86,17.87,17.85,17.86,77100.0,17.86,17.87,17.85,17.86,77100.0
2015-04-08 13:40:00,17.86,17.86,17.85,17.86,64400.0,17.86,17.86,17.85,17.86,64400.0
2015-04-08 13:50:00,17.86,17.87,17.85,17.86,97600.0,17.86,17.87,17.85,17.86,97600.0
2015-04-08 14:00:00,17.86,17.87,17.84,17.86,645100.0,17.86,17.87,17.84,17.86,645100.0
2015-04-08 14:10:00,17.85,17.92,17.84,17.91,460600.0,17.85,17.92,17.84,17.91,460600.0
2015-04-08 14:20:00,17.9,17.92,17.88,17.9,182300.0,17.9,17.92,17.88,17.9,182300.0
2015-04-08 14:30:00,17.9,17.92,17.89,17.9,187500.0,17.9,17.92,17.89,17.9,187500.0
2015-04-08 14:40:00,17.9,17.92,17.89,17.91,186300.0,17.9,17.92,17.89,17.91,186300.0
2015-04-08 14:50:00,17.91,17.92,17.87,17.91,236500.0,17.91,17.92,17.87,17.91,236500.0
2015-04-08 15:00:00,17.91,17.91,17.89,17.89,102300.0,17.91,17.91,17.89,17.89,102300.0
2015-04-08 15:10:00,17.89,17.9,17.86,17.89,283100.0,17.89,17.9,17.86,17.89,283100.0
2015-04-08 15:20:00,17.89,17.89,17.86,17.88,157700.0,17.89,17.89,17.86,17.88,157700.0
2015-04-08 15:30:00,17.88,17.9,17.87,17.9,205300.0,17.88,17.9,17.87,17.9,205300.0
2015-04-08 15:40:00,17.9,17.92,17.86,17.86,383500.0,17.9,17.92,17.86,17.86,383500.0
2015-04-08 15:50:00,17.87,17.89,17.85,17.89,1283400.0,17.87,17.89,17.85,17.89,1283400.0
2015-04-09 09:30:00,17.76,17.96,17.76,17.94,230900.0,17.76,17.96,17.76,17.94,230900.0
2015-04-09 09:40:00,17.93,17.94,17.85,17.85,170000.0,17.93,17.94,17.85,17.85,170000.0
2015-04-09 09:50:00,17.86,17.95,17.82,17.92,157000.0,17.86,17.95,17.82,17.92,157000.0
2015-04-09 10:00:00,17.92,17.96,17.88,17.91,120300.0,17.92,17.96,17.88,17.91,120300.0
2015-04-09 10:10:00,17.91,17.94,17.84,17.85,153000.0,17.91,17.94,17.84,17.85,153000.0
2015-04-09 10:20:00,17.85,17.89,17.84,17.88,175000.0,17.85,17.89,17.84,17.88,175000.0
2015-04-09 10:30:00,17.87,17.88,17.84,17.88,95900.0,17.87,17.88,17.84,17.88,95900.0
2015-04-09 10:40:00,17.88,17.89,17.84,17.86,94000.0,17.88,17.89,17.84,17.86,94000.0
2015-04-09 10:50:00,17.86,17.86,17.81,17.86,168500.0,17.86,17.86,17.81,17.86,168500.0
2015-04-09 11:00:00,17.85,17.87,17.83,17.85,106300.0,17.85,17.87,17.83,17.85,106300.0
2015-04-09 11:10:00,17.85,17.87,17.82,17.83,67800.0,17.85,17.87,17.82,17.83,67800.0
2015-04-09 11:20:00,17.82,17.84,17.8,17.83,93600.0,17.82,17.84,17.8,17.83,93600.0
2015-04-09 11:30:00,17.83,17.86,17.82,17.85,54700.0,17.83,17.86,17.82,17.85,54700.0
2015-04-09 11:40:00,17.86,17.87,17.83,17.83,73500.0,17.86,17.87,17.83,17.83,73500.0
2015-04-09 11:50:00,17.83,17.86,17.83,17.85,58600.0,17.83,17.86,17.83,17.85,58600.0
2015-04-09 12:00:00,17.85,17.87,17.84,17.84,41400.0,17.85,17.87,17.84,17.84,41400.0
2015-04-09 12:10:00,17.84,17.87,17.82,17.83,112400.0,17.84,17.87,17.82,17.83,112400.0
2015-04-09 12:20:00,17.83,17.85,17.81,17.85,48900.0,17.83,17.85,17.81,17.85,48900.0
2015-04-09 12:30:00,17.84,17.89,17.84,17.88,78000.0,17.84,17.89,17.84,17.88,78000.0
2015-04-09 12:40:00,17.89,17.9,17.88,17.89,52900.0,17.89,17.9,17.88,17.89,52900.0
2015-04-09 12:50:00,17.89,17.93,17.89,17.93,97000.0,17.89,17.93,17.89,17.93,97000.0
2015-04-09 13:00:00,17.93,17.95,17.9,17.91,119200.0,17.93,17.95,17.9,17.91,119200.0
2015-04-09 13:10:00,17.91,17.94,17.9,17.94,31700.0,17.91,17.94,17.9,17.94,31700.0
2015-04-09 13:20:00,17.93,17.96,17.93,17.94,111600.0,17.93,17.96,17.93,17.94,111600.0
2015-04-09 13:30:00,17.94,17.94,17.9,17.91,122000.0,17.94,17.94,17.9,17.91,122000.0
2015-04-09 13:40:00,17.91,17.94,17.9,17.94,57900.0,17.91,17.94,17.9,17.94,57900.0
2015-04-09 13:50:00,17.94,17.95,17.92,17.95,87300.0,17.94,17.95,17.92,17.95,87300.0
2015-04-09 14:00:00,17.95,17.95,17.93,17.93,96100.0,17.95,17.95,17.93,17.93,96100.0
2015-04-09 14:10:00,17.93,17.96,17.93,17.95,126200.0,17.93,17.96,17.93,17.95,126200.0
2015-04-09 14:20:00,17.96,17.96,17.93,17.95,128100.0,17.96,17.96,17.93,17.95,128100.0
2015-04-09 14:30:00,17.96,17.97,17.94,17.96,100400.0,17.96,17.97,17.94,17.96,100400.0
2015-04-09 14:40:00,17.96,17.97,17.94,17.95,127900.0,17.96,17.97,17.94,17.95,127900.0
2015-04-09 14:50:00,17.95,17.97,17.94,17.97,84800.0,17.95,17.97,17.94,17.97,84800.0
2015-04-09 15:00:00,17.97,17.99,17.96,17.99,105800.0,17.97,17.99,17.96,17.99,105800.0
2015-04-09 15:10:00,17.98,18.03,17.98,18.02,181100.0,17.98,18.03,17.98,18.02,181100.0
2015-04-09 15:20:00,18.02,18.08,18.01,18.06,272700.0,18.02,18.08,18.01,18.06,272700.0
2015-04-09 15:30:00,18.07,18.08,18.05,18.07,352500.0,18.07,18.08,18.05,18.07,352500.0
2015-04-09 15:40:00,18.07,18.1,18.05,18.1,549100.0,18.07,18.1,18.05,18.1,549100.0
2015-04-09 15:50:00,18.09,18.13,18.08,18.1,1421400.0,18.09,18.13,18.08,18.1,1421400.0
2015-04-10 09:30:00,18.1,18.12,18.01,18.09,204600.0,18.1,18.12,18.01,18.09,204600.0
2015-04-10 09:40:00,18.09,18.1,18.04,18.09,165800.0,18.09,18.1,18.04,18.09,165800.0
2015-04-10 09:50:00,18.09,18.12,18.06,18.1,162000.0,18.09,18.12,18.06,18.1,162000.0
2015-04-10 10:00:00,18.1,18.11,18.08,18.09,124300.0,18.1,18.11,18.08,18.09,124300.0
2015-04-10 10:10:00,18.09,18.09,18.05,18.05,312900.0,18.09,18.09,18.05,18.05,312900.0
2015-04-10 10:20:00,18.05,18.08,18.05,18.05,97300.0,18.05,18.08,18.05,18.05,97300.0
2015-04-10 10:30:00,18.06,18.08,18.05,18.05,136900.0,18.06,18.08,18.05,18.05,136900.0
2015-04-10 10:40:00,18.05,18.07,18.05,18.05,105800.0,18.05,18.07,18.05,18.05,105800.0
2015-04-10 10:50:00,18.05,18.09,18.05,18.07,166100.0,18.05,18.09,18.05,18.07,166100.0
2015-04-10 11:00:00,18.06,18.08,18.04,18.07,118900.0,18.06,18.08,18.04,18.07,118900.0
2015-04-10 11:10:00,18.07,18.12,18.07,18.1,129600.0,18.07,18.12,18.07,18.1,129600.0
2015-04-10 11:20:00,18.1,18.14,18.1,18.14,125400.0,18.1,18.14,18.1,18.14,125400.0
2015-04-10 11:30:00,18.14,18.17,18.13,18.17,85200.0,18.14,18.17,18.13,18.17,85200.0
2015-04-10 11:40:00,18.17,18.24,18.16,18.21,266100.0,18.17,18.24,18.16,18.21,266100.0
2015-04-10 11:50:00,18.22,18.23,18.2,18.2,72300.0,18.22,18.23,18.2,18.2,72300.0
2015-04-10 12:00:00,18.2,18.22,18.19,18.22,137900.0,18.2,18.22,18.19,18.22,137900.0
2015-04-10 12:10:00,18.22,18.24,18.21,18.24,91600.0,18.22,18.24,18.21,18.24,91600.0
2015-04-10 12:20:00,18.23,18.24,18.19,18.19,72100.0,18.23,18.24,18.19,18.19,72100.0
2015-04-10 12:30:00,18.2,18.21,18.19,18.19,67200.0,18.2,18.21,18.19,18.19,67200.0
2015-04-10 12:40:00,18.19,18.2,18.16,18.16,62700.0,18.19,18.2,18.16,18.16,62700.0
2015-04-10 12:50:00,18.16,18.18,18.15,18.15,45100.0,18.16,18.18,18.15,18.15,45100.0
2015-04-10 13:00:00,18.15,18.18,18.15,18.18,52500.0,18.15,18.18,18.15,18.18,52500.0
2015-04-10 13:10:00,18.17,18.19,18.15,18.16,66500.0,18.17,18.19,18.15,18.16,66500.0
2015-04-10 13:20:00,18.16,18.17,18.15,18.16,46000.0,18.16,18.17,18.15,18.16,46000.0
2015-04-10 13:30:00,18.16,18.18,18.14,18.16,79800.0,18.16,18.18,18.14,18.16,79800.0
2015-04-10 13:40:00,18.16,18.17,18.14,18.14,61800.0,18.16,18.17,18.14,18.14,61800.0
2015-04-10 13:50:00,18.14,18.15,18.13,18.13,49100.0,18.14,18.15,18.13,18.13,49100.0
2015-04-10 14:00:00,18.13,18.14,18.1,18.11,165200.0,18.13,18.14,18.1,18.11,165200.0
2015-04-10 14:10:00,18.1,18.12,18.1,18.11,609800.0,18.1,18.12,18.1,18.11,609800.0
2015-04-10 14:20:00,18.11,18.13,18.1,18.13,353200.0,18.11,18.13,18.1,18.13,353200.0
2015-04-10 14:30:00,18.12,18.15,18.12,18.13,82900.0,18.12,18.15,18.12,18.13,82900.0
2015-04-10 14:40:00,18.13,18.14,18.12,18.12,48400.0,18.13,18.14,18.12,18.12,48400.0
2015-04-10 14:50:00,18.12,18.13,18.1,18.12,108700.0,18.12,18.13,18.1,18.12,108700.0
2015-04-10 15:00:00,18.12,18.13,18.1,18.1,461200.0,18.12,18.13,18.1,18.1,461200.0
2015-04-10 15:10:00,18.11,18.11,18.09,18.09,62500.0,18.11,18.11,18.09,18.09,62500.0
2015-04-10 15:20:00,18.09,18.11,18.08,18.11,148500.0,18.09,18.11,18.08,18.11,148500.0
2015-04-10 15:30:00,18.1,18.11,18.09,18.11,108800.0,18.1,18.11,18.09,18.11,108800.0
2015-04-10 15:40:00,18.11,18.13,18.1,18.11,237300.0,18.11,18.13,18.1,18.11,237300.0
2015-04-10 15:50:00,18.1,18.11,18.08,18.09,655800.0,18.1,18.11,18.08,18.09,655800.0
2015-04-13 09:30:00,18.1,18.23,18.08,18.22,202100.0,18.1,18.23,18.08,18.22,202100.0
2015-04-13 09:40:00,18.22,18.23,18.04,18.06,276600.0,18.22,18.23,18.04,18.06,276600.0
2015-04-13 09:50:00,18.06,18.08,17.99,18.0,482200.0,18.06,18.08,17.99,18.0,482200.0
2015-04-13 10:00:00,17.99,18.0,17.92,17.94,311800.0,17.99,18.0,17.92,17.94,311800.0
2015-04-13 10:10:00,17.93,17.96,17.89,17.95,224800.0,17.93,17.96,17.89,17.95,224800.0
2015-04-13 10:20:00,17.95,18.0,17.93,17.98,201500.0,17.95,18.0,17.93,17.98,201500.0
2015-04-13 10:30:00,17.97,18.0,17.96,17.97,176800.0,17.97,18.0,17.96,17.97,176800.0
2015-04-13 10:40:00,17.97,17.98,17.93,17.93,69600.0,17.97,17.98,17.93,17.93,69600.0
2015-04-13 10:50:00,17.94,17.96,17.91,17.93,107000.0,17.94,17.96,17.91,17.93,107000.0
2015-04-13 11:00:00,17.93,17.96,17.92,17.93,86400.0,17.93,17.96,17.92,17.93,86400.0
2015-04-13 11:10:00,17.92,17.93,17.89,17.89,53300.0,17.92,17.93,17.89,17.89,53300.0
2015-04-13 11:20:00,17.89,17.9,17.86,17.87,108100.0,17.89,17.9,17.86,17.87,108100.0
2015-04-13 11:30:00,17.87,17.87,17.86,17.87,47900.0,17.87,17.87,17.86,17.87,47900.0
2015-04-13 11:40:00,17.87,17.87,17.85,17.85,81700.0,17.87,17.87,17.85,17.85,81700.0
2015-04-13 11:50:00,17.85,17.87,17.85,17.86,60100.0,17.85,17.87,17.85,17.86,60100.0
2015-04-13 12:00:00,17.86,17.86,17.84,17.85,139100.0,17.86,17.86,17.84,17.85,139100.0
2015-04-13 12:10:00,17.85,17.85,17.81,17.82,202200.0,17.85,17.85,17.81,17.82,202200.0
2015-04-13 12:20:00,17.82,17.86,17.82,17.84,234200.0,17.82,17.86,17.82,17.84,234200.0
2015-04-13 12:30:00,17.83,17.85,17.82,17.83,283300.0,17.83,17.85,17.82,17.83,283300.0
2015-04-13 12:40:00,17.84,17.86,17.83,17.86,33200.0,17.84,17.86,17.83,17.86,33200.0
2015-04-13 12:50:00,17.85,17.86,17.8,17.8,56100.0,17.85,17.86,17.8,17.8,56100.0
2015-04-13 13:00:00,17.79,17.84,17.79,17.8,103800.0,17.79,17.84,17.79,17.8,103800.0
2015-04-13 13:10:00,17.8,17.81,17.78,17.79,88000.0,17.8,17.81,17.78,17.79,88000.0
2015-04-13 13:20:00,17.78,17.81,17.77,17.81,178500.0,17.78,17.81,17.77,17.81,178500.0
2015-04-13 13:30:00,17.81,17.85,17.8,17.84,117700.0,17.81,17.85,17.8,17.84,117700.0
2015-04-13 13:40:00,17.84,17.84,17.8,17.82,72900.0,17.84,17.84,17.8,17.82,72900.0
2015-04-13 13:50:00,17.81,17.84,17.8,17.84,51300.0,17.81,17.84,17.8,17.84,51300.0
2015-04-13 14:00:00,17.84,17.86,17.83,17.84,80500.0,17.84,17.86,17.83,17.84,80500.0
2015-04-13 14:10:00,17.83,17.84,17.81,17.84,90100.0,17.83,17.84,17.81,17.84,90100.0
2015-04-13 14:20:00,17.85,17.85,17.83,17.85,34400.0,17.85,17.85,17.83,17.85,34400.0
2015-04-13 14:30:00,17.85,17.89,17.83,17.87,122300.0,17.85,17.89,17.83,17.87,122300.0
2015-04-13 14:40:00,17.87,17.88,17.83,17.83,77500.0,17.87,17.88,17.83,17.83,77500.0
2015-04-13 14:50:00,17.83,17.85,17.81,17.82,70500.0,17.83,17.85,17.81,17.82,70500.0
2015-04-13 15:00:00,17.82,17.86,17.81,17.86,122000.0,17.82,17.86,17.81,17.86,122000.0
2015-04-13 15:10:00,17.85,17.86,17.82,17.84,109500.0,17.85,17.86,17.82,17.84,109500.0
2015-04-13 15:20:00,17.84,17.84,17.8,17.81,86200.0,17.84,17.84,17.8,17.81,86200.0
2015-04-13 15:30:00,17.81,17.84,17.8,17.82,72900.0,17.81,17.84,17.8,17.82,72900.0
2015-04-13 15:40:00,17.83,17.84,17.8,17.8,188500.0,17.83,17.84,17.8,17.8,188500.0
2015-04-13 15:50:00,17.81,17.81,17.8,17.8,329900.0,17.81,17.81,17.8,17.8,329900.0
2015-04-14 09:30:00,17.77,17.83,17.72,17.73,290800.0,17.77,17.83,17.72,17.73,290800.0
2015-04-14 09:40:00,17.74,17.74,17.64,17.64,164400.0,17.74,17.74,17.64,17.64,164400.0
2015-04-14 09:50:00,17.64,17.69,17.62,17.65,259600.0,17.64,17.69,17.62,17.65,259600.0
2015-04-14 10:00:00,17.65,17.67,17.61,17.67,312300.0,17.65,17.67,17.61,17.67,312300.0
2015-04-14 10:10:00,17.66,17.72,17.64,17.66,223900.0,17.66,17.72,17.64,17.66,223900.0
2015-04-14 10:20:00,17.66,17.71,17.65,17.7,375900.0,17.66,17.71,17.65,17.7,375900.0
2015-04-14 10:30:00,17.7,17.71,17.67,17.69,376800.0,17.7,17.71,17.67,17.69,376800.0
2015-04-14 10:40:00,17.7,17.78,17.67,17.76,176800.0,17.7,17.78,17.67,17.76,176800.0
2015-04-14 10:50:00,17.76,17.82,17.75,17.77,251600.0,17.76,17.82,17.75,17.77,251600.0
2015-04-14 11:00:00,17.78,17.84,17.77,17.84,73400.0,17.78,17.84,17.77,17.84,73400.0
2015-04-14 11:10:00,17.84,17.89,17.83,17.86,107200.0,17.84,17.89,17.83,17.86,107200.0
2015-04-14 11:20:00,17.86,17.87,17.85,17.86,100000.0,17.86,17.87,17.85,17.86,100000.0
2015-04-14 11:30:00,17.87,17.87,17.82,17.83,242700.0,17.87,17.87,17.82,17.83,242700.0
2015-04-14 11:40:00,17.84,17.84,17.82,17.84,117600.0,17.84,17.84,17.82,17.84,117600.0
2015-04-14 11:50:00,17.84,17.85,17.83,17.85,118500.0,17.84,17.85,17.83,17.85,118500.0
2015-04-14 12:00:00,17.85,17.89,17.84,17.89,97500.0,17.85,17.89,17.84,17.89,97500.0
2015-04-14 12:10:00,17.89,17.91,17.87,17.89,136300.0,17.89,17.91,17.87,17.89,136300.0
2015-04-14 12:20:00,17.89,17.9,17.88,17.9,71700.0,17.89,17.9,17.88,17.9,71700.0
2015-04-14 12:30:00,17.9,17.91,17.85,17.86,124200.0,17.9,17.91,17.85,17.86,124200.0
2015-04-14 12:40:00,17.86,17.86,17.83,17.84,83000.0,17.86,17.86,17.83,17.84,83000.0
2015-04-14 12:50:00,17.84,17.85,17.83,17.84,79300.0,17.84,17.85,17.83,17.84,79300.0
2015-04-14 13:00:00,17.83,17.84,17.81,17.82,42800.0,17.83,17.84,17.81,17.82,42800.0
2015-04-14 13:10:00,17.82,17.82,17.79,17.8,51100.0,17.82,17.82,17.79,17.8,51100.0
2015-04-14 13:20:00,17.8,17.81,17.79,17.81,140100.0,17.8,17.81,17.79,17.81,140100.0
2015-04-14 13:30:00,17.81,17.83,17.8,17.82,43200.0,17.81,17.83,17.8,17.82,43200.0
2015-04-14 13:40:00,17.82,17.83,17.81,17.82,35800.0,17.82,17.83,17.81,17.82,35800.0
2015-04-14 13:50:00,17.82,17.83,17.81,17.83,74900.0,17.82,17.83,17.81,17.83,74900.0
2015-04-14 14:00:00,17.82,17.84,17.81,17.84,58100.0,17.82,17.84,17.81,17.84,58100.0
2015-04-14 14:10:00,17.84,17.85,17.82,17.85,69500.0,17.84,17.85,17.82,17.85,69500.0
2015-04-14 14:20:00,17.85,17.86,17.84,17.86,89000.0,17.85,17.86,17.84,17.86,89000.0
2015-04-14 14:30:00,17.86,17.88,17.85,17.88,182800.0,17.86,17.88,17.85,17.88,182800.0
2015-04-14 14:40:00,17.88,17.89,17.87,17.89,84500.0,17.88,17.89,17.87,17.89,84500.0
2015-04-14 14:50:00,17.89,17.91,17.88,17.9,149300.0,17.89,17.91,17.88,17.9,149300.0
2015-04-14 15:00:00,17.89,17.91,17.88,17.89,179500.0,17.89,17.91,17.88,17.89,179500.0
2015-04-14 15:10:00,17.89,17.9,17.88,17.89,90800.0,17.89,17.9,17.88,17.89,90800.0
2015-04-14 15:20:00,17.89,17.9,17.87,17.88,115300.0,17.89,17.9,17.87,17.88,115300.0
2015-04-14 15:30:00,17.88,17.9,17.87,17.88,198800.0,17.88,17.9,17.87,17.88,198800.0
2015-04-14 15:40:00,17.88,17.9,17.87,17.89,435700.0,17.88,17.9,17.87,17.89,435700.0
2015-04-14 15:50:00,17.89,17.9,17.87,17.9,720700.0,17.89,17.9,17.87,17.9,720700.0
2015-04-15 09:30:00,17.98,18.01,17.89,17.93,265600.0,17.98,18.01,17.89,17.93,265600.0
2015-04-15 09:40:00,17.93,17.95,17.9,17.95,109600.0,17.93,17.95,17.9,17.95,109600.0
2015-04-15 09:50:00,17.95,18.01,17.95,18.0,198500.0,17.95,18.01,17.95,18.0,198500.0
2015-04-15 10:00:00,18.0,18.07,18.0,18.07,380200.0,18.0,18.07,18.0,18.07,380200.0
2015-04-15 10:10:00,18.06,18.14,18.03,18.14,530600.0,18.06,18.14,18.03,18.14,530600.0
2015-04-15 10:20:00,18.13,18.15,18.1,18.11,349200.0,18.13,18.15,18.1,18.11,349200.0
2015-04-15 10:30:00,18.11,18.13,18.1,18.12,227900.0,18.11,18.13,18.1,18.12,227900.0
2015-04-15 10:40:00,18.11,18.12,18.09,18.11,150900.0,18.11,18.12,18.09,18.11,150900.0
2015-04-15 10:50:00,18.12,18.14,18.11,18.14,89200.0,18.12,18.14,18.11,18.14,89200.0
2015-04-15 11:00:00,18.14,18.15,18.11,18.12,69000.0,18.14,18.15,18.11,18.12,69000.0
2015-04-15 11:10:00,18.11,18.12,18.07,18.08,71800.0,18.11,18.12,18.07,18.08,71800.0
2015-04-15 11:20:00,18.07,18.08,18.05,18.07,115400.0,18.07,18.08,18.05,18.07,115400.0
2015-04-15 11:30:00,18.08,18.08,18.05,18.05,83800.0,18.08,18.08,18.05,18.05,83800.0
2015-04-15 11:40:00,18.05,18.08,18.05,18.07,88300.0,18.05,18.08,18.05,18.07,88300.0
2015-04-15 11:50:00,18.08,18.08,18.06,18.06,109900.0,18.08,18.08,18.06,18.06,109900.0
2015-04-15 12:00:00,18.07,18.08,18.05,18.05,78000.0,18.07,18.08,18.05,18.05,78000.0
2015-04-15 12:10:00,18.05,18.06,18.05,18.05,83400.0,18.05,18.06,18.05,18.05,83400.0
2015-04-15 12:20:00,18.06,18.06,18.05,18.05,59400.0,18.06,18.06,18.05,18.05,59400.0
2015-04-15 12:30:00,18.05,18.07,18.05,18.06,126900.0,18.05,18.07,18.05,18.06,126900.0
2015-04-15 12:40:00,18.07,18.07,18.05,18.06,61800.0,18.07,18.07,18.05,18.06,61800.0
2015-04-15 12:50:00,18.06,18.07,18.05,18.05,65500.0,18.06,18.07,18.05,18.05,65500.0
2015-04-15 13:00:00,18.06,18.07,18.05,18.06,276000.0,18.06,18.07,18.05,18.06,276000.0
2015-04-15 13:10:00,18.06,18.07,18.05,18.06,132400.0,18.06,18.07,18.05,18.06,132400.0
2015-04-15 13:20:00,18.06,18.13,18.06,18.12,254900.0,18.06,18.13,18.06,18.12,254900.0
2015-04-15 13:30:00,18.12,18.13,18.07,18.08,93300.0,18.12,18.13,18.07,18.08,93300.0
2015-04-15 13:40:00,18.09,18.11,18.07,18.11,100600.0,18.09,18.11,18.07,18.11,100600.0
2015-04-15 13:50:00,18.11,18.11,18.08,18.08,64300.0,18.11,18.11,18.08,18.08,64300.0
2015-04-15 14:00:00,18.08,18.1,18.07,18.09,188500.0,18.08,18.1,18.07,18.09,188500.0
2015-04-15 14:10:00,18.09,18.09,18.08,18.08,78200.0,18.09,18.09,18.08,18.08,78200.0
2015-04-15 14:20:00,18.09,18.09,18.05,18.07,187600.0,18.09,18.09,18.05,18.07,187600.0
2015-04-15 14:30:00,18.07,18.08,18.05,18.05,163300.0,18.07,18.08,18.05,18.05,163300.0
2015-04-15 14:40:00,18.05,18.09,18.05,18.08,111400.0,18.05,18.09,18.05,18.08,111400.0
2015-04-15 14:50:00,18.08,18.09,18.06,18.07,83500.0,18.08,18.09,18.06,18.07,83500.0
2015-04-15 15:00:00,18.07,18.09,18.06,18.09,583500.0,18.07,18.09,18.06,18.09,583500.0
2015-04-15 15:10:00,18.09,18.09,18.05,18.06,165500.0,18.09,18.09,18.05,18.06,165500.0
2015-04-15 15:20:00,18.05,18.06,18.05,18.05,83400.0,18.05,18.06,18.05,18.05,83400.0
2015-04-15 15:30:00,18.05,18.07,18.05,18.06,368900.0,18.05,18.07,18.05,18.06,368900.0
2015-04-15 15:40:00,18.05,18.06,18.02,18.04,442000.0,18.05,18.06,18.02,18.04,442000.0
2015-04-15 15:50:00,18.03,18.04,18.02,18.03,788500.0,18.03,18.04,18.02,18.03,788500.0
2015-04-16 09:30:00,18.0,18.09,18.0,18.05,261300.0,18.0,18.09,18.0,18.05,261300.0
2015-04-16 09:40:00,18.05,18.07,18.04,18.04,170300.0,18.05,18.07,18.04,18.04,170300.0
2015-04-16 09:50:00,18.05,18.05,18.0,18.03,139500.0,18.05,18.05,18.0,18.03,139500.0
2015-04-16 10:00:00,18.03,18.07,18.02,18.05,130900.0,18.03,18.07,18.02,18.05,130900.0
2015-04-16 10:10:00,18.05,18.09,18.04,18.05,215600.0,18.05,18.09,18.04,18.05,215600.0
2015-04-16 10:20:00,18.05,18.05,18.0,18.03,238100.0,18.05,18.05,18.0,18.03,238100.0
2015-04-16 10:30:00,18.04,18.06,18.01,18.04,111500.0,18.04,18.06,18.01,18.04,111500.0
2015-04-16 10:40:00,18.05,18.07,18.02,18.05,157700.0,18.05,18.07,18.02,18.05,157700.0
2015-04-16 10:50:00,18.05,18.05,18.0,18.01,390300.0,18.05,18.05,18.0,18.01,390300.0
2015-04-16 11:00:00,18.01,18.04,18.0,18.02,119800.0,18.01,18.04,18.0,18.02,119800.0
2015-04-16 11:10:00,18.03,18.03,18.01,18.03,39500.0,18.03,18.03,18.01,18.03,39500.0
2015-04-16 11:20:00,18.02,18.03,18.0,18.0,330500.0,18.02,18.03,18.0,18.0,330500.0
2015-04-16 11:30:00,18.0,18.04,17.99,18.04,223700.0,18.0,18.04,17.99,18.04,223700.0
2015-04-16 11:40:00,18.03,18.04,18.01,18.03,161700.0,18.03,18.04,18.01,18.03,161700.0
2015-04-16 11:50:00,18.03,18.03,18.02,18.03,20400.0,18.03,18.03,18.02,18.03,20400.0
2015-04-16 12:00:00,18.03,18.06,18.02,18.05,66200.0,18.03,18.06,18.02,18.05,66200.0
2015-04-16 12:10:00,18.06,18.08,18.04,18.05,156800.0,18.06,18.08,18.04,18.05,156800.0
2015-04-16 12:20:00,18.06,18.11,18.05,18.1,133100.0,18.06,18.11,18.05,18.1,133100.0
2015-04-16 12:30:00,18.11,18.13,18.11,18.12,92500.0,18.11,18.13,18.11,18.12,92500.0
2015-04-16 12:40:00,18.12,18.12,18.09,18.1,57500.0,18.12,18.12,18.09,18.1,57500.0
2015-04-16 12:50:00,18.1,18.11,18.07,18.11,84000.0,18.1,18.11,18.07,18.11,84000.0
2015-04-16 13:00:00,18.11,18.11,18.1,18.11,44500.0,18.11,18.11,18.1,18.11,44500.0
2015-04-16 13:10:00,18.11,18.12,18.1,18.12,73200.0,18.11,18.12,18.1,18.12,73200.0
2015-04-16 13:20:00,18.12,18.13,18.09,18.09,104500.0,18.12,18.13,18.09,18.09,104500.0
2015-04-16 13:30:00,18.09,18.1,18.08,18.1,44500.0,18.09,18.1,18.08,18.1,44500.0
2015-04-16 13:40:00,18.09,18.11,18.07,18.1,91500.0,18.09,18.11,18.07,18.1,91500.0
2015-04-16 13:50:00,18.1,18.1,18.07,18.07,40100.0,18.1,18.1,18.07,18.07,40100.0
2015-04-16 14:00:00,18.08,18.08,18.05,18.07,106700.0,18.08,18.08,18.05,18.07,106700.0
2015-04-16 14:10:00,18.07,18.09,18.06,18.07,176200.0,18.07,18.09,18.06,18.07,176200.0
2015-04-16 14:20:00,18.07,18.08,18.06,18.07,132600.0,18.07,18.08,18.06,18.07,132600.0
2015-04-16 14:30:00,18.07,18.13,18.07,18.12,209400.0,18.07,18.13,18.07,18.12,209400.0
2015-04-16 14:40:00,18.13,18.13,18.12,18.13,62000.0,18.13,18.13,18.12,18.13,62000.0
2015-04-16 14:50:00,18.13,18.14,18.12,18.13,176300.0,18.13,18.14,18.12,18.13,176300.0
2015-04-16 15:00:00,18.13,18.13,18.12,18.13,65800.0,18.13,18.13,18.12,18.13,65800.0
2015-04-16 15:10:00,18.13,18.16,18.12,18.13,247300.0,18.13,18.16,18.12,18.13,247300.0
2015-04-16 15:20:00,18.13,18.14,18.07,18.11,400900.0,18.13,18.14,18.07,18.11,400900.0
2015-04-16 15:30:00,18.11,18.14,18.1,18.14,181300.0,18.11,18.14,18.1,18.14,181300.0
2015-04-16 15:40:00,18.14,18.14,18.11,18.12,406000.0,18.14,18.14,18.11,18.12,406000.0
2015-04-16 15:50:00,18.12,18.17,18.11,18.16,987100.0,18.12,18.17,18.11,18.16,987100.0
2015-04-17 09:30:00,18.04,18.07,17.95,18.05,578600.0,18.04,18.07,17.95,18.05,578600.0
2015-04-17 09:40:00,18.05,18.05,17.93,18.01,328900.0,18.05,18.05,17.93,18.01,328900.0
2015-04-17 09:50:00,18.01,18.01,17.96,17.96,578600.0,18.01,18.01,17.96,17.96,578600.0
2015-04-17 10:00:00,17.95,17.96,17.87,17.93,920000.0,17.95,17.96,17.87,17.93,920000.0
2015-04-17 10:10:00,17.92,18.01,17.89,18.01,884500.0,17.92,18.01,17.89,18.01,884500.0
2015-04-17 10:20:00,18.0,18.06,17.99,18.06,303100.0,18.0,18.06,17.99,18.06,303100.0
2015-04-17 10:30:00,18.05,18.11,18.05,18.09,303500.0,18.05,18.11,18.05,18.09,303500.0
2015-04-17 10:40:00,18.09,18.13,18.08,18.11,213500.0,18.09,18.13,18.08,18.11,213500.0
2015-04-17 10:50:00,18.11,18.13,18.09,18.12,237500.0,18.11,18.13,18.09,18.12,237500.0
2015-04-17 11:00:00,18.12,18.14,18.08,18.14,238400.0,18.12,18.14,18.08,18.14,238400.0
2015-04-17 11:10:00,18.13,18.14,18.12,18.14,159200.0,18.13,18.14,18.12,18.14,159200.0
2015-04-17 11:20:00,18.14,18.21,18.13,18.2,414800.0,18.14,18.21,18.13,18.2,414800.0
2015-04-17 11:30:00,18.2,18.21,18.14,18.14,262800.0,18.2,18.21,18.14,18.14,262800.0
2015-04-17 11:40:00,18.15,18.16,18.11,18.16,159900.0,18.15,18.16,18.11,18.16,159900.0
2015-04-17 11:50:00,18.16,18.2,18.15,18.17,96800.0,18.16,18.2,18.15,18.17,96800.0
2015-04-17 12:00:00,18.18,18.19,18.15,18.18,244100.0,18.18,18.19,18.15,18.18,244100.0
2015-04-17 12:10:00,18.19,18.21,18.18,18.18,110900.0,18.19,18.21,18.18,18.18,110900.0
2015-04-17 12:20:00,18.18,18.22,18.18,18.21,447000.0,18.18,18.22,18.18,18.21,447000.0
2015-04-17 12:30:00,18.21,18.27,18.21,18.26,390500.0,18.21,18.27,18.21,18.26,390500.0
2015-04-17 12:40:00,18.26,18.29,18.25,18.27,286100.0,18.26,18.29,18.25,18.27,286100.0
2015-04-17 12:50:00,18.27,18.27,18.26,18.26,139600.0,18.27,18.27,18.26,18.26,139600.0
2015-04-17 13:00:00,18.27,18.27,18.26,18.26,41900.0,18.27,18.27,18.26,18.26,41900.0
2015-04-17 13:10:00,18.26,18.28,18.26,18.27,156500.0,18.26,18.28,18.26,18.27,156500.0
2015-04-17 13:20:00,18.27,18.28,18.26,18.28,224800.0,18.27,18.28,18.26,18.28,224800.0
2015-04-17 13:30:00,18.28,18.28,18.22,18.28,425900.0,18.28,18.28,18.22,18.28,425900.0
2015-04-17 13:40:00,18.28,18.34,18.26,18.32,262800.0,18.28,18.34,18.26,18.32,262800.0
2015-04-17 13:50:00,18.32,18.34,18.21,18.22,362600.0,18.32,18.34,18.21,18.22,362600.0
2015-04-17 14:00:00,18.22,18.26,18.21,18.21,293700.0,18.22,18.26,18.21,18.21,293700.0
2015-04-17 14:10:00,18.21,18.25,18.2,18.25,309200.0,18.21,18.25,18.2,18.25,309200.0
2015-04-17 14:20:00,18.25,18.28,18.23,18.23,179300.0,18.25,18.28,18.23,18.23,179300.0
2015-04-17 14:30:00,18.23,18.25,18.2,18.25,230000.0,18.23,18.25,18.2,18.25,230000.0
2015-04-17 14:40:00,18.25,18.29,18.22,18.25,257300.0,18.25,18.29,18.22,18.25,257300.0
2015-04-17 14:50:00,18.25,18.28,18.24,18.28,136500.0,18.25,18.28,18.24,18.28,136500.0
2015-04-17 15:00:00,18.27,18.28,18.24,18.26,365100.0,18.27,18.28,18.24,18.26,365100.0
2015-04-17 15:10:00,18.26,18.29,18.25,18.29,187100.0,18.26,18.29,18.25,18.29,187100.0
2015-04-17 15:20:00,18.29,18.29,18.24,18.29,271100.0,18.29,18.29,18.24,18.29,271100.0
2015-04-17 15:30:00,18.29,18.33,18.28,18.3,522900.0,18.29,18.33,18.28,18.3,522900.0
2015-04-17 15:40:00,18.29,18.33,18.29,18.3,769600.0,18.29,18.33,18.29,18.3,769600.0
2015-04-17 15:50:00,18.3,18.4,18.29,18.4,2344800.0,18.3,18.4,18.29,18.4,2344800.0
2015-04-20 09:30:00,18.42,18.44,18.28,18.33,804900.0,18.42,18.44,18.28,18.33,804900.0
2015-04-20 09:40:00,18.32,18.38,18.31,18.33,177600.0,18.32,18.38,18.31,18.33,177600.0
2015-04-20 09:50:00,18.33,18.34,18.24,18.31,202400.0,18.33,18.34,18.24,18.31,202400.0
2015-04-20 10:00:00,18.31,18.32,18.23,18.28,1019400.0,18.31,18.32,18.23,18.28,1019400.0
2015-04-20 10:10:00,18.28,18.4,18.27,18.31,684000.0,18.28,18.4,18.27,18.31,684000.0
2015-04-20 10:20:00,18.32,18.32,18.26,18.27,337500.0,18.32,18.32,18.26,18.27,337500.0
2015-04-20 10:30:00,18.27,18.31,18.25,18.31,243200.0,18.27,18.31,18.25,18.31,243200.0
2015-04-20 10:40:00,18.29,18.3,18.25,18.25,95600.0,18.29,18.3,18.25,18.25,95600.0
2015-04-20 10:50:00,18.25,18.3,18.23,18.3,177300.0,18.25,18.3,18.23,18.3,177300.0
2015-04-20 11:00:00,18.3,18.38,18.3,18.36,173900.0,18.3,18.38,18.3,18.36,173900.0
2015-04-20 11:10:00,18.36,18.36,18.32,18.32,177200.0,18.36,18.36,18.32,18.32,177200.0
2015-04-20 11:20:00,18.32,18.33,18.3,18.32,154700.0,18.32,18.33,18.3,18.32,154700.0
2015-04-20 11:30:00,18.32,18.34,18.31,18.33,146900.0,18.32,18.34,18.31,18.33,146900.0
2015-04-20 11:40:00,18.33,18.34,18.31,18.32,69500.0,18.33,18.34,18.31,18.32,69500.0
2015-04-20 11:50:00,18.32,18.34,18.29,18.3,375900.0,18.32,18.34,18.29,18.3,375900.0
2015-04-20 12:00:00,18.3,18.31,18.29,18.29,92100.0,18.3,18.31,18.29,18.29,92100.0
2015-04-20 12:10:00,18.29,18.29,18.25,18.29,96600.0,18.29,18.29,18.25,18.29,96600.0
2015-04-20 12:20:00,18.29,18.29,18.24,18.24,65600.0,18.29,18.29,18.24,18.24,65600.0
2015-04-20 12:30:00,18.25,18.26,18.22,18.22,117600.0,18.25,18.26,18.22,18.22,117600.0
2015-04-20 12:40:00,18.22,18.24,18.21,18.23,78800.0,18.22,18.24,18.21,18.23,78800.0
2015-04-20 12:50:00,18.23,18.24,18.23,18.23,30500.0,18.23,18.24,18.23,18.23,30500.0
2015-04-20 13:00:00,18.23,18.24,18.19,18.23,158000.0,18.23,18.24,18.19,18.23,158000.0
2015-04-20 13:10:00,18.23,18.25,18.22,18.24,54600.0,18.23,18.25,18.22,18.24,54600.0
2015-04-20 13:20:00,18.24,18.25,18.19,18.21,234900.0,18.24,18.25,18.19,18.21,234900.0
2015-04-20 13:30:00,18.21,18.22,18.2,18.21,50600.0,18.21,18.22,18.2,18.21,50600.0
2015-04-20 13:40:00,18.21,18.22,18.2,18.22,110600.0,18.21,18.22,18.2,18.22,110600.0
2015-04-20 13:50:00,18.22,18.23,18.19,18.2,124100.0,18.22,18.23,18.19,18.2,124100.0
2015-04-20 14:00:00,18.2,18.21,18.18,18.21,136800.0,18.2,18.21,18.18,18.21,136800.0
2015-04-20 14:10:00,18.2,18.2,18.14,18.17,303700.0,18.2,18.2,18.14,18.17,303700.0
2015-04-20 14:20:00,18.18,18.19,18.15,18.16,181000.0,18.18,18.19,18.15,18.16,181000.0
2015-04-20 14:30:00,18.16,18.21,18.15,18.2,253400.0,18.16,18.21,18.15,18.2,253400.0
2015-04-20 14:40:00,18.19,18.25,18.19,18.25,85200.0,18.19,18.25,18.19,18.25,85200.0
2015-04-20 14:50:00,18.24,18.25,18.22,18.23,195100.0,18.24,18.25,18.22,18.23,195100.0
2015-04-20 15:00:00,18.23,18.24,18.22,18.23,90800.0,18.23,18.24,18.22,18.23,90800.0
2015-04-20 15:10:00,18.23,18.26,18.23,18.25,85600.0,18.23,18.26,18.23,18.25,85600.0
2015-04-20 15:20:00,18.26,18.26,18.2,18.22,259000.0,18.26,18.26,18.2,18.22,259000.0
2015-04-20 15:30:00,18.21,18.23,18.19,18.21,272500.0,18.21,18.23,18.19,18.21,272500.0
2015-04-20 15:40:00,18.21,18.21,18.17,18.18,226700.0,18.21,18.21,18.17,18.18,226700.0
2015-04-20 15:50:00,18.18,18.21,18.17,18.19,689700.0,18.18,18.21,18.17,18.19,689700.0
2015-04-21 09:30:00,18.24,18.31,18.23,18.23,377900.0,18.24,18.31,18.23,18.23,377900.0
2015-04-21 09:40:00,18.23,18.26,18.15,18.19,246600.0,18.23,18.26,18.15,18.19,246600.0
2015-04-21 09:50:00,18.19,18.22,18.17,18.17,185700.0,18.19,18.22,18.17,18.17,185700.0
2015-04-21 10:00:00,18.17,18.23,18.13,18.14,288300.0,18.17,18.23,18.13,18.14,288300.0
2015-04-21 10:10:00,18.15,18.19,18.15,18.17,147300.0,18.15,18.19,18.15,18.17,147300.0
2015-04-21 10:20:00,18.18,18.22,18.16,18.18,718500.0,18.18,18.22,18.16,18.18,718500.0
2015-04-21 10:30:00,18.17,18.19,18.14,18.18,337800.0,18.17,18.19,18.14,18.18,337800.0
2015-04-21 10:40:00,18.18,18.18,18.14,18.17,255400.0,18.18,18.18,18.14,18.17,255400.0
2015-04-21 10:50:00,18.18,18.24,18.17,18.23,220100.0,18.18,18.24,18.17,18.23,220100.0
2015-04-21 11:00:00,18.24,18.25,18.21,18.22,233400.0,18.24,18.25,18.21,18.22,233400.0
2015-04-21 11:10:00,18.23,18.25,18.21,18.22,342000.0,18.23,18.25,18.21,18.22,342000.0
2015-04-21 11:20:00,18.23,18.25,18.2,18.21,450700.0,18.23,18.25,18.2,18.21,450700.0
2015-04-21 11:30:00,18.21,18.23,18.2,18.22,427800.0,18.21,18.23,18.2,18.22,427800.0
2015-04-21 11:40:00,18.22,18.23,18.18,18.21,107100.0,18.22,18.23,18.18,18.21,107100.0
2015-04-21 11:50:00,18.21,18.23,18.19,18.23,81600.0,18.21,18.23,18.19,18.23,81600.0
2015-04-21 12:00:00,18.23,18.23,18.2,18.23,133900.0,18.23,18.23,18.2,18.23,133900.0
2015-04-21 12:10:00,18.23,18.24,18.23,18.23,33600.0,18.23,18.24,18.23,18.23,33600.0
2015-04-21 12:20:00,18.23,18.26,18.22,18.25,235600.0,18.23,18.26,18.22,18.25,235600.0
2015-04-21 12:30:00,18.26,18.29,18.24,18.29,67000.0,18.26,18.29,18.24,18.29,67000.0
2015-04-21 12:40:00,18.28,18.29,18.24,18.26,50400.0,18.28,18.29,18.24,18.26,50400.0
2015-04-21 12:50:00,18.26,18.27,18.24,18.25,40300.0,18.26,18.27,18.24,18.25,40300.0
2015-04-21 13:00:00,18.25,18.27,18.24,18.27,99300.0,18.25,18.27,18.24,18.27,99300.0
2015-04-21 13:10:00,18.27,18.28,18.24,18.24,333400.0,18.27,18.28,18.24,18.24,333400.0
2015-04-21 13:20:00,18.23,18.26,18.23,18.26,84900.0,18.23,18.26,18.23,18.26,84900.0
2015-04-21 13:30:00,18.26,18.26,18.23,18.25,320800.0,18.26,18.26,18.23,18.25,320800.0
2015-04-21 13:40:00,18.25,18.26,18.23,18.24,101400.0,18.25,18.26,18.23,18.24,101400.0
2015-04-21 13:50:00,18.25,18.27,18.24,18.25,146300.0,18.25,18.27,18.24,18.25,146300.0
2015-04-21 14:00:00,18.25,18.26,18.23,18.26,181200.0,18.25,18.26,18.23,18.26,181200.0
2015-04-21 14:10:00,18.26,18.27,18.24,18.25,74400.0,18.26,18.27,18.24,18.25,74400.0
2015-04-21 14:20:00,18.25,18.27,18.24,18.27,55300.0,18.25,18.27,18.24,18.27,55300.0
2015-04-21 14:30:00,18.27,18.27,18.25,18.27,152100.0,18.27,18.27,18.25,18.27,152100.0
2015-04-21 14:40:00,18.27,18.29,18.26,18.29,131000.0,18.27,18.29,18.26,18.29,131000.0
2015-04-21 14:50:00,18.29,18.3,18.28,18.29,54900.0,18.29,18.3,18.28,18.29,54900.0
2015-04-21 15:00:00,18.29,18.3,18.27,18.3,149500.0,18.29,18.3,18.27,18.3,149500.0
2015-04-21 15:10:00,18.3,18.31,18.29,18.3,94200.0,18.3,18.31,18.29,18.3,94200.0
2015-04-21 15:20:00,18.31,18.31,18.27,18.28,188700.0,18.31,18.31,18.27,18.28,188700.0
2015-04-21 15:30:00,18.29,18.3,18.27,18.3,117600.0,18.29,18.3,18.27,18.3,117600.0
2015-04-21 15:40:00,18.29,18.32,18.27,18.29,1076900.0,18.29,18.32,18.27,18.29,1076900.0
2015-04-21 15:50:00,18.29,18.32,18.28,18.31,913100.0,18.29,18.32,18.28,18.31,913100.0
2015-04-22 09:30:00,18.28,18.36,18.27,18.35,284900.0,18.28,18.36,18.27,18.35,284900.0
2015-04-22 09:40:00,18.36,18.37,18.26,18.32,223600.0,18.36,18.37,18.26,18.32,223600.0
2015-04-22 09:50:00,18.32,18.44,18.31,18.43,515300.0,18.32,18.44,18.31,18.43,515300.0
2015-04-22 10:00:00,18.43,18.44,18.3,18.32,344900.0,18.43,18.44,18.3,18.32,344900.0
2015-04-22 10:10:00,18.32,18.33,18.23,18.26,201400.0,18.32,18.33,18.23,18.26,201400.0
2015-04-22 10:20:00,18.26,18.26,18.22,18.25,180500.0,18.26,18.26,18.22,18.25,180500.0
2015-04-22 10:30:00,18.25,18.29,18.24,18.28,121100.0,18.25,18.29,18.24,18.28,121100.0
2015-04-22 10:40:00,18.28,18.34,18.28,18.33,112700.0,18.28,18.34,18.28,18.33,112700.0
2015-04-22 10:50:00,18.34,18.38,18.31,18.35,273900.0,18.34,18.38,18.31,18.35,273900.0
2015-04-22 11:00:00,18.36,18.38,18.33,18.38,96900.0,18.36,18.38,18.33,18.38,96900.0
2015-04-22 11:10:00,18.37,18.4,18.31,18.31,117900.0,18.37,18.4,18.31,18.31,117900.0
2015-04-22 11:20:00,18.32,18.35,18.31,18.35,188500.0,18.32,18.35,18.31,18.35,188500.0
2015-04-22 11:30:00,18.35,18.38,18.32,18.38,101700.0,18.35,18.38,18.32,18.38,101700.0
2015-04-22 11:40:00,18.38,18.38,18.33,18.36,69200.0,18.38,18.38,18.33,18.36,69200.0
2015-04-22 11:50:00,18.35,18.37,18.32,18.37,84500.0,18.35,18.37,18.32,18.37,84500.0
2015-04-22 12:00:00,18.38,18.38,18.3,18.32,101000.0,18.38,18.38,18.3,18.32,101000.0
2015-04-22 12:10:00,18.32,18.36,18.32,18.32,74800.0,18.32,18.36,18.32,18.32,74800.0
2015-04-22 12:20:00,18.32,18.33,18.29,18.32,420400.0,18.32,18.33,18.29,18.32,420400.0
2015-04-22 12:30:00,18.32,18.33,18.28,18.3,73000.0,18.32,18.33,18.28,18.3,73000.0
2015-04-22 12:40:00,18.3,18.31,18.27,18.28,54400.0,18.3,18.31,18.27,18.28,54400.0
2015-04-22 12:50:00,18.29,18.35,18.29,18.35,63000.0,18.29,18.35,18.29,18.35,63000.0
2015-04-22 13:00:00,18.35,18.37,18.33,18.35,67900.0,18.35,18.37,18.33,18.35,67900.0
2015-04-22 13:10:00,18.35,18.36,18.33,18.35,76100.0,18.35,18.36,18.33,18.35,76100.0
2015-04-22 13:20:00,18.35,18.36,18.33,18.35,80900.0,18.35,18.36,18.33,18.35,80900.0
2015-04-22 13:30:00,18.35,18.38,18.34,18.34,267700.0,18.35,18.38,18.34,18.34,267700.0
2015-04-22 13:40:00,18.35,18.37,18.34,18.35,341700.0,18.35,18.37,18.34,18.35,341700.0
2015-04-22 13:50:00,18.35,18.37,18.34,18.35,128700.0,18.35,18.37,18.34,18.35,128700.0
2015-04-22 14:00:00,18.35,18.36,18.33,18.36,38700.0,18.35,18.36,18.33,18.36,38700.0
2015-04-22 14:10:00,18.36,18.37,18.35,18.36,74700.0,18.36,18.37,18.35,18.36,74700.0
2015-04-22 14:20:00,18.37,18.39,18.36,18.39,173800.0,18.37,18.39,18.36,18.39,173800.0
2015-04-22 14:30:00,18.39,18.44,18.37,18.44,189600.0,18.39,18.44,18.37,18.44,189600.0
2015-04-22 14:40:00,18.44,18.44,18.42,18.44,115100.0,18.44,18.44,18.42,18.44,115100.0
2015-04-22 14:50:00,18.44,18.44,18.4,18.41,62900.0,18.44,18.44,18.4,18.41,62900.0
2015-04-22 15:00:00,18.4,18.42,18.4,18.41,67000.0,18.4,18.42,18.4,18.41,67000.0
2015-04-22 15:10:00,18.42,18.42,18.39,18.39,94700.0,18.42,18.42,18.39,18.39,94700.0
2015-04-22 15:20:00,18.39,18.42,18.39,18.41,150500.0,18.39,18.42,18.39,18.41,150500.0
2015-04-22 15:30:00,18.4,18.42,18.37,18.38,148800.0,18.4,18.42,18.37,18.38,148800.0
2015-04-22 15:40:00,18.38,18.4,18.37,18.39,208900.0,18.38,18.4,18.37,18.39,208900.0
2015-04-22 15:50:00,18.4,18.43,18.39,18.42,652500.0,18.4,18.43,18.39,18.42,652500.0
2015-04-23 09:30:00,18.39,18.39,18.3,18.32,245900.0,18.39,18.39,18.3,18.32,245900.0
2015-04-23 09:40:00,18.33,18.42,18.33,18.39,208000.0,18.33,18.42,18.33,18.39,208000.0
2015-04-23 09:50:00,18.39,18.4,18.34,18.34,112700.0,18.39,18.4,18.34,18.34,112700.0
2015-04-23 10:00:00,18.34,18.37,18.31,18.34,341800.0,18.34,18.37,18.31,18.34,341800.0
2015-04-23 10:10:00,18.33,18.36,18.31,18.36,167900.0,18.33,18.36,18.31,18.36,167900.0
2015-04-23 10:20:00,18.36,18.42,18.34,18.41,127300.0,18.36,18.42,18.34,18.41,127300.0
2015-04-23 10:30:00,18.41,18.44,18.41,18.43,135900.0,18.41,18.44,18.41,18.43,135900.0
2015-04-23 10:40:00,18.43,18.47,18.4,18.41,273400.0,18.43,18.47,18.4,18.41,273400.0
2015-04-23 10:50:00,18.41,18.43,18.39,18.4,68000.0,18.41,18.43,18.39,18.4,68000.0
2015-04-23 11:00:00,18.39,18.41,18.37,18.39,88800.0,18.39,18.41,18.37,18.39,88800.0
2015-04-23 11:10:00,18.39,18.4,18.36,18.37,121000.0,18.39,18.4,18.36,18.37,121000.0
2015-04-23 11:20:00,18.36,18.39,18.35,18.38,135200.0,18.36,18.39,18.35,18.38,135200.0
2015-04-23 11:30:00,18.37,18.37,18.35,18.35,142200.0,18.37,18.37,18.35,18.35,142200.0
2015-04-23 11:40:00,18.35,18.38,18.34,18.36,232800.0,18.35,18.38,18.34,18.36,232800.0
2015-04-23 11:50:00,18.36,18.45,18.35,18.41,111900.0,18.36,18.45,18.35,18.41,111900.0
2015-04-23 12:00:00,18.41,18.42,18.38,18.39,59500.0,18.41,18.42,18.38,18.39,59500.0
2015-04-23 12:10:00,18.4,18.43,18.39,18.41,41600.0,18.4,18.43,18.39,18.41,41600.0
2015-04-23 12:20:00,18.41,18.44,18.41,18.43,75900.0,18.41,18.44,18.41,18.43,75900.0
2015-04-23 12:30:00,18.43,18.47,18.43,18.46,93700.0,18.43,18.47,18.43,18.46,93700.0
2015-04-23 12:40:00,18.46,18.49,18.45,18.49,370200.0,18.46,18.49,18.45,18.49,370200.0
2015-04-23 12:50:00,18.48,18.49,18.47,18.48,186800.0,18.48,18.49,18.47,18.48,186800.0
2015-04-23 13:00:00,18.48,18.48,18.47,18.47,55800.0,18.48,18.48,18.47,18.47,55800.0
2015-04-23 13:10:00,18.48,18.48,18.45,18.47,49900.0,18.48,18.48,18.45,18.47,49900.0
2015-04-23 13:20:00,18.47,18.48,18.47,18.48,32000.0,18.47,18.48,18.47,18.48,32000.0
2015-04-23 13:30:00,18.47,18.49,18.47,18.47,87600.0,18.47,18.49,18.47,18.47,87600.0
2015-04-23 13:40:00,18.47,18.48,18.47,18.47,598700.0,18.47,18.48,18.47,18.47,598700.0
2015-04-23 13:50:00,18.47,18.48,18.43,18.43,135500.0,18.47,18.48,18.43,18.43,135500.0
2015-04-23 14:00:00,18.44,18.46,18.43,18.44,82000.0,18.44,18.46,18.43,18.44,82000.0
2015-04-23 14:10:00,18.45,18.46,18.44,18.44,36900.0,18.45,18.46,18.44,18.44,36900.0
2015-04-23 14:20:00,18.44,18.46,18.43,18.43,69400.0,18.44,18.46,18.43,18.43,69400.0
2015-04-23 14:30:00,18.44,18.45,18.43,18.43,46000.0,18.44,18.45,18.43,18.43,46000.0
2015-04-23 14:40:00,18.43,18.45,18.42,18.43,50600.0,18.43,18.45,18.42,18.43,50600.0
2015-04-23 14:50:00,18.43,18.44,18.42,18.44,39400.0,18.43,18.44,18.42,18.44,39400.0
2015-04-23 15:00:00,18.44,18.45,18.42,18.44,83700.0,18.44,18.45,18.42,18.44,83700.0
2015-04-23 15:10:00,18.43,18.47,18.43,18.45,83600.0,18.43,18.47,18.43,18.45,83600.0
2015-04-23 15:20:00,18.45,18.48,18.44,18.48,126000.0,18.45,18.48,18.44,18.48,126000.0
2015-04-23 15:30:00,18.48,18.48,18.46,18.47,211600.0,18.48,18.48,18.46,18.47,211600.0
2015-04-23 15:40:00,18.47,18.48,18.44,18.44,226400.0,18.47,18.48,18.44,18.44,226400.0
2015-04-23 15:50:00,18.44,18.45,18.41,18.42,515000.0,18.44,18.45,18.41,18.42,515000.0
2015-04-24 09:30:00,18.4,18.41,18.32,18.33,200900.0,18.4,18.41,18.32,18.33,200900.0
2015-04-24 09:40:00,18.33,18.4,18.27,18.36,178100.0,18.33,18.4,18.27,18.36,178100.0
2015-04-24 09:50:00,18.36,18.47,18.35,18.45,135600.0,18.36,18.47,18.35,18.45,135600.0
2015-04-24 10:00:00,18.45,18.48,18.41,18.43,163700.0,18.45,18.48,18.41,18.43,163700.0
2015-04-24 10:10:00,18.43,18.45,18.41,18.44,147000.0,18.43,18.45,18.41,18.44,147000.0
2015-04-24 10:20:00,18.45,18.46,18.4,18.43,123900.0,18.45,18.46,18.4,18.43,123900.0
2015-04-24 10:30:00,18.42,18.44,18.4,18.42,108500.0,18.42,18.44,18.4,18.42,108500.0
2015-04-24 10:40:00,18.43,18.44,18.4,18.42,89600.0,18.43,18.44,18.4,18.42,89600.0
2015-04-24 10:50:00,18.42,18.45,18.41,18.44,101600.0,18.42,18.45,18.41,18.44,101600.0
2015-04-24 11:00:00,18.44,18.44,18.41,18.41,104200.0,18.44,18.44,18.41,18.41,104200.0
2015-04-24 11:10:00,18.41,18.42,18.4,18.42,50200.0,18.41,18.42,18.4,18.42,50200.0
2015-04-24 11:20:00,18.43,18.43,18.4,18.42,98700.0,18.43,18.43,18.4,18.42,98700.0
2015-04-24 11:30:00,18.42,18.42,18.4,18.41,43700.0,18.42,18.42,18.4,18.41,43700.0
2015-04-24 11:40:00,18.41,18.43,18.4,18.41,81800.0,18.41,18.43,18.4,18.41,81800.0
2015-04-24 11:50:00,18.4,18.42,18.38,18.4,90700.0,18.4,18.42,18.38,18.4,90700.0
2015-04-24 12:00:00,18.41,18.42,18.4,18.42,15200.0,18.41,18.42,18.4,18.42,15200.0
2015-04-24 12:10:00,18.42,18.43,18.41,18.43,19700.0,18.42,18.43,18.41,18.43,19700.0
2015-04-24 12:20:00,18.42,18.43,18.38,18.39,101300.0,18.42,18.43,18.38,18.39,101300.0
2015-04-24 12:30:00,18.39,18.39,18.36,18.37,96800.0,18.39,18.39,18.36,18.37,96800.0
2015-04-24 12:40:00,18.37,18.37,18.33,18.33,35400.0,18.37,18.37,18.33,18.33,35400.0
2015-04-24 12:50:00,18.33,18.37,18.33,18.37,35800.0,18.33,18.37,18.33,18.37,35800.0
2015-04-24 13:00:00,18.36,18.37,18.33,18.34,88300.0,18.36,18.37,18.33,18.34,88300.0
2015-04-24 13:10:00,18.35,18.39,18.35,18.37,47700.0,18.35,18.39,18.35,18.37,47700.0
2015-04-24 13:20:00,18.37,18.38,18.35,18.38,40300.0,18.37,18.38,18.35,18.38,40300.0
2015-04-24 13:30:00,18.38,18.4,18.37,18.4,27400.0,18.38,18.4,18.37,18.4,27400.0
2015-04-24 13:40:00,18.4,18.42,18.38,18.41,116500.0,18.4,18.42,18.38,18.41,116500.0
2015-04-24 13:50:00,18.41,18.42,18.38,18.42,57800.0,18.41,18.42,18.38,18.42,57800.0
2015-04-24 14:00:00,18.41,18.43,18.39,18.39,86700.0,18.41,18.43,18.39,18.39,86700.0
2015-04-24 14:10:00,18.39,18.4,18.33,18.33,271300.0,18.39,18.4,18.33,18.33,271300.0
2015-04-24 14:20:00,18.34,18.34,18.32,18.33,67900.0,18.34,18.34,18.32,18.33,67900.0
2015-04-24 14:30:00,18.33,18.35,18.33,18.35,23700.0,18.33,18.35,18.33,18.35,23700.0
2015-04-24 14:40:00,18.35,18.35,18.32,18.33,69400.0,18.35,18.35,18.32,18.33,69400.0
2015-04-24 14:50:00,18.34,18.34,18.29,18.3,90300.0,18.34,18.34,18.29,18.3,90300.0
2015-04-24 15:00:00,18.3,18.33,18.3,18.32,113100.0,18.3,18.33,18.3,18.32,113100.0
2015-04-24 15:10:00,18.32,18.33,18.31,18.32,61000.0,18.32,18.33,18.31,18.32,61000.0
2015-04-24 15:20:00,18.32,18.34,18.31,18.34,55800.0,18.32,18.34,18.31,18.34,55800.0
2015-04-24 15:30:00,18.34,18.34,18.32,18.32,82700.0,18.34,18.34,18.32,18.32,82700.0
2015-04-24 15:40:00,18.32,18.34,18.32,18.34,152800.0,18.32,18.34,18.32,18.34,152800.0
2015-04-24 15:50:00,18.33,18.36,18.32,18.35,631400.0,18.33,18.36,18.32,18.35,631400.0
2015-04-27 09:30:00,18.38,18.5,18.35,18.35,546400.0,18.38,18.5,18.35,18.35,546400.0
2015-04-27 09:40:00,18.36,18.38,18.33,18.35,479500.0,18.36,18.38,18.33,18.35,479500.0
2015-04-27 09:50:00,18.35,18.47,18.33,18.45,335500.0,18.35,18.47,18.33,18.45,335500.0
2015-04-27 10:00:00,18.45,18.47,18.42,18.45,224900.0,18.45,18.47,18.42,18.45,224900.0
2015-04-27 10:10:00,18.46,18.48,18.41,18.42,225900.0,18.46,18.48,18.41,18.42,225900.0
2015-04-27 10:20:00,18.43,18.43,18.32,18.36,205400.0,18.43,18.43,18.32,18.36,205400.0
2015-04-27 10:30:00,18.36,18.37,18.31,18.34,162400.0,18.36,18.37,18.31,18.34,162400.0
2015-04-27 10:40:00,18.33,18.37,18.32,18.33,167800.0,18.33,18.37,18.32,18.33,167800.0
2015-04-27 10:50:00,18.33,18.34,18.28,18.3,199500.0,18.33,18.34,18.28,18.3,199500.0
2015-04-27 11:00:00,18.3,18.33,18.26,18.26,218700.0,18.3,18.33,18.26,18.26,218700.0
2015-04-27 11:10:00,18.26,18.34,18.26,18.33,222200.0,18.26,18.34,18.26,18.33,222200.0
2015-04-27 11:20:00,18.32,18.33,18.29,18.32,145600.0,18.32,18.33,18.29,18.32,145600.0
2015-04-27 11:30:00,18.32,18.35,18.27,18.35,230600.0,18.32,18.35,18.27,18.35,230600.0
2015-04-27 11:40:00,18.35,18.35,18.23,18.23,606700.0,18.35,18.35,18.23,18.23,606700.0
2015-04-27 11:50:00,18.23,18.24,18.12,18.13,201200.0,18.23,18.24,18.12,18.13,201200.0
2015-04-27 12:00:00,18.14,18.22,18.12,18.18,288900.0,18.14,18.22,18.12,18.18,288900.0
2015-04-27 12:10:00,18.18,18.19,18.03,18.04,765000.0,18.18,18.19,18.03,18.04,765000.0
2015-04-27 12:20:00,18.04,18.09,18.01,18.06,194800.0,18.04,18.09,18.01,18.06,194800.0
2015-04-27 12:30:00,18.07,18.11,18.06,18.08,105400.0,18.07,18.11,18.06,18.08,105400.0
2015-04-27 12:40:00,18.09,18.11,18.07,18.07,120300.0,18.09,18.11,18.07,18.07,120300.0
2015-04-27 12:50:00,18.07,18.08,17.98,17.99,621400.0,18.07,18.08,17.98,17.99,621400.0
2015-04-27 13:00:00,17.99,18.05,17.98,18.04,355900.0,17.99,18.05,17.98,18.04,355900.0
2015-04-27 13:10:00,18.05,18.05,18.0,18.03,146900.0,18.05,18.05,18.0,18.03,146900.0
2015-04-27 13:20:00,18.02,18.05,17.98,18.04,179700.0,18.02,18.05,17.98,18.04,179700.0
2015-04-27 13:30:00,18.04,18.11,18.01,18.11,267400.0,18.04,18.11,18.01,18.11,267400.0
2015-04-27 13:40:00,18.11,18.14,18.09,18.09,210300.0,18.11,18.14,18.09,18.09,210300.0
2015-04-27 13:50:00,18.09,18.11,18.07,18.08,234400.0,18.09,18.11,18.07,18.08,234400.0
2015-04-27 14:00:00,18.09,18.09,18.01,18.02,272500.0,18.09,18.09,18.01,18.02,272500.0
2015-04-27 14:10:00,18.03,18.05,18.01,18.02,336400.0,18.03,18.05,18.01,18.02,336400.0
2015-04-27 14:20:00,18.03,18.03,17.98,18.01,290500.0,18.03,18.03,17.98,18.01,290500.0
2015-04-27 14:30:00,18.01,18.01,17.95,17.95,128300.0,18.01,18.01,17.95,17.95,128300.0
2015-04-27 14:40:00,17.95,18.0,17.95,17.98,169300.0,17.95,18.0,17.95,17.98,169300.0
2015-04-27 14:50:00,17.98,18.0,17.93,18.0,273500.0,17.98,18.0,17.93,18.0,273500.0
2015-04-27 15:00:00,18.0,18.03,17.99,18.02,264300.0,18.0,18.03,17.99,18.02,264300.0
2015-04-27 15:10:00,18.02,18.02,17.94,17.94,321800.0,18.02,18.02,17.94,17.94,321800.0
2015-04-27 15:20:00,17.94,17.95,17.94,17.95,122200.0,17.94,17.95,17.94,17.95,122200.0
2015-04-27 15:30:00,17.94,17.96,17.92,17.96,405400.0,17.94,17.96,17.92,17.96,405400.0
2015-04-27 15:40:00,17.96,17.96,17.91,17.91,593800.0,17.96,17.96,17.91,17.91,593800.0
2015-04-27 15:50:00,17.91,17.98,17.91,17.97,1017200.0,17.91,17.98,17.91,17.97,1017200.0
2015-04-28 09:30:00,17.83,17.85,17.44,17.66,1720300.0,17.83,17.85,17.44,17.66,1720300.0
2015-04-28 09:40:00,17.67,17.69,17.45,17.45,664200.0,17.67,17.69,17.45,17.45,664200.0
2015-04-28 09:50:00,17.45,17.6,17.4,17.57,1558700.0,17.45,17.6,17.4,17.57,1558700.0
2015-04-28 10:00:00,17.57,17.58,17.24,17.27,944300.0,17.57,17.58,17.24,17.27,944300.0
2015-04-28 10:10:00,17.27,17.41,17.22,17.39,929900.0,17.27,17.41,17.22,17.39,929900.0
2015-04-28 10:20:00,17.4,17.6,17.39,17.6,614600.0,17.4,17.6,17.39,17.6,614600.0
2015-04-28 10:30:00,17.6,17.65,17.55,17.61,780700.0,17.6,17.65,17.55,17.61,780700.0
2015-04-28 10:40:00,17.61,17.78,17.6,17.73,1231500.0,17.61,17.78,17.6,17.73,1231500.0
2015-04-28 10:50:00,17.73,17.84,17.7,17.75,629000.0,17.73,17.84,17.7,17.75,629000.0
2015-04-28 11:00:00,17.75,17.75,17.67,17.73,423100.0,17.75,17.75,17.67,17.73,423100.0
2015-04-28 11:10:00,17.73,17.8,17.72,17.78,427300.0,17.73,17.8,17.72,17.78,427300.0
2015-04-28 11:20:00,17.78,17.79,17.74,17.75,290900.0,17.78,17.79,17.74,17.75,290900.0
2015-04-28 11:30:00,17.76,17.8,17.74,17.77,556500.0,17.76,17.8,17.74,17.77,556500.0
2015-04-28 11:40:00,17.77,17.8,17.74,17.78,360600.0,17.77,17.8,17.74,17.78,360600.0
2015-04-28 11:50:00,17.78,17.8,17.75,17.8,279900.0,17.78,17.8,17.75,17.8,279900.0
2015-04-28 12:00:00,17.8,17.86,17.79,17.86,224900.0,17.8,17.86,17.79,17.86,224900.0
2015-04-28 12:10:00,17.86,17.86,17.83,17.84,194300.0,17.86,17.86,17.83,17.84,194300.0
2015-04-28 12:20:00,17.84,17.86,17.83,17.84,175500.0,17.84,17.86,17.83,17.84,175500.0
2015-04-28 12:30:00,17.84,17.87,17.84,17.84,251500.0,17.84,17.87,17.84,17.84,251500.0
2015-04-28 12:40:00,17.85,17.86,17.79,17.85,227200.0,17.85,17.86,17.79,17.85,227200.0
2015-04-28 12:50:00,17.85,17.87,17.84,17.86,262400.0,17.85,17.87,17.84,17.86,262400.0
2015-04-28 13:00:00,17.86,17.92,17.84,17.92,540700.0,17.86,17.92,17.84,17.92,540700.0
2015-04-28 13:10:00,17.91,17.95,17.91,17.95,229300.0,17.91,17.95,17.91,17.95,229300.0
2015-04-28 13:20:00,17.95,17.95,17.91,17.91,290500.0,17.95,17.95,17.91,17.91,290500.0
2015-04-28 13:30:00,17.92,17.92,17.83,17.83,248400.0,17.92,17.92,17.83,17.83,248400.0
2015-04-28 13:40:00,17.84,17.85,17.79,17.82,225300.0,17.84,17.85,17.79,17.82,225300.0
2015-04-28 13:50:00,17.82,17.82,17.77,17.77,141700.0,17.82,17.82,17.77,17.77,141700.0
2015-04-28 14:00:00,17.77,17.78,17.75,17.75,145900.0,17.77,17.78,17.75,17.75,145900.0
2015-04-28 14:10:00,17.75,17.77,17.74,17.76,114600.0,17.75,17.77,17.74,17.76,114600.0
2015-04-28 14:20:00,17.76,17.78,17.75,17.78,82000.0,17.76,17.78,17.75,17.78,82000.0
2015-04-28 14:30:00,17.78,17.78,17.74,17.75,162100.0,17.78,17.78,17.74,17.75,162100.0
2015-04-28 14:40:00,17.75,17.79,17.74,17.76,282300.0,17.75,17.79,17.74,17.76,282300.0
2015-04-28 14:50:00,17.76,17.79,17.75,17.79,180900.0,17.76,17.79,17.75,17.79,180900.0
2015-04-28 15:00:00,17.79,17.82,17.78,17.82,192900.0,17.79,17.82,17.78,17.82,192900.0
2015-04-28 15:10:00,17.82,17.83,17.76,17.77,173500.0,17.82,17.83,17.76,17.77,173500.0
2015-04-28 15:20:00,17.76,17.79,17.72,17.72,310800.0,17.76,17.79,17.72,17.72,310800.0
2015-04-28 15:30:00,17.72,17.77,17.72,17.77,529100.0,17.72,17.77,17.72,17.77,529100.0
2015-04-28 15:40:00,17.77,17.78,17.75,17.77,487900.0,17.77,17.78,17.75,17.77,487900.0
2015-04-28 15:50:00,17.77,17.79,17.75,17.75,621800.0,17.77,17.79,17.75,17.75,621800.0
2015-04-29 09:30:00,17.69,17.7,17.58,17.66,603900.0,17.69,17.7,17.58,17.66,603900.0
2015-04-29 09:40:00,17.67,17.76,17.65,17.68,944200.0,17.67,17.76,17.65,17.68,944200.0
2015-04-29 09:50:00,17.68,17.8,17.67,17.78,360600.0,17.68,17.8,17.67,17.78,360600.0
2015-04-29 10:00:00,17.77,17.78,17.73,17.76,748600.0,17.77,17.78,17.73,17.76,748600.0
2015-04-29 10:10:00,17.75,17.76,17.64,17.66,947200.0,17.75,17.76,17.64,17.66,947200.0
2015-04-29 10:20:00,17.66,17.67,17.6,17.65,310000.0,17.66,17.67,17.6,17.65,310000.0
2015-04-29 10:30:00,17.65,17.69,17.63,17.66,327400.0,17.65,17.69,17.63,17.66,327400.0
2015-04-29 10:40:00,17.66,17.71,17.66,17.7,302600.0,17.66,17.71,17.66,17.7,302600.0
2015-04-29 10:50:00,17.7,17.71,17.67,17.71,298400.0,17.7,17.71,17.67,17.71,298400.0
2015-04-29 11:00:00,17.7,17.75,17.69,17.74,240100.0,17.7,17.75,17.69,17.74,240100.0
2015-04-29 11:10:00,17.75,17.75,17.66,17.68,859100.0,17.75,17.75,17.66,17.68,859100.0
2015-04-29 11:20:00,17.68,17.71,17.67,17.71,310500.0,17.68,17.71,17.67,17.71,310500.0
2015-04-29 11:30:00,17.71,17.75,17.7,17.73,756700.0,17.71,17.75,17.7,17.73,756700.0
2015-04-29 11:40:00,17.72,17.75,17.72,17.74,130700.0,17.72,17.75,17.72,17.74,130700.0
2015-04-29 11:50:00,17.75,17.75,17.68,17.68,113100.0,17.75,17.75,17.68,17.68,113100.0
2015-04-29 12:00:00,17.69,17.72,17.67,17.71,172900.0,17.69,17.72,17.67,17.71,172900.0
2015-04-29 12:10:00,17.71,17.71,17.63,17.65,240300.0,17.71,17.71,17.63,17.65,240300.0
2015-04-29 12:20:00,17.65,17.67,17.54,17.55,445400.0,17.65,17.67,17.54,17.55,445400.0
2015-04-29 12:30:00,17.54,17.55,17.47,17.55,384100.0,17.54,17.55,17.47,17.55,384100.0
2015-04-29 12:40:00,17.55,17.58,17.54,17.57,106700.0,17.55,17.58,17.54,17.57,106700.0
2015-04-29 12:50:00,17.57,17.58,17.53,17.53,494600.0,17.57,17.58,17.53,17.53,494600.0
2015-04-29 13:00:00,17.54,17.56,17.53,17.56,201200.0,17.54,17.56,17.53,17.56,201200.0
2015-04-29 13:10:00,17.56,17.58,17.54,17.56,142000.0,17.56,17.58,17.54,17.56,142000.0
2015-04-29 13:20:00,17.56,17.57,17.53,17.55,76200.0,17.56,17.57,17.53,17.55,76200.0
2015-04-29 13:30:00,17.55,17.63,17.55,17.62,2514900.0,17.55,17.63,17.55,17.62,2514900.0
2015-04-29 13:40:00,17.62,17.63,17.58,17.61,1246200.0,17.62,17.63,17.58,17.61,1246200.0
2015-04-29 13:50:00,17.61,17.61,17.58,17.6,234900.0,17.61,17.61,17.58,17.6,234900.0
2015-04-29 14:00:00,17.61,17.68,17.55,17.65,512500.0,17.61,17.68,17.55,17.65,512500.0
2015-04-29 14:10:00,17.65,17.66,17.59,17.64,231800.0,17.65,17.66,17.59,17.64,231800.0
2015-04-29 14:20:00,17.63,17.71,17.63,17.7,245500.0,17.63,17.71,17.63,17.7,245500.0
2015-04-29 14:30:00,17.7,17.75,17.68,17.69,287000.0,17.7,17.75,17.68,17.69,287000.0
2015-04-29 14:40:00,17.7,17.71,17.67,17.68,141100.0,17.7,17.71,17.67,17.68,141100.0
2015-04-29 14:50:00,17.68,17.71,17.66,17.66,271000.0,17.68,17.71,17.66,17.66,271000.0
2015-04-29 15:00:00,17.66,17.68,17.61,17.62,153200.0,17.66,17.68,17.61,17.62,153200.0
2015-04-29 15:10:00,17.63,17.65,17.58,17.63,243900.0,17.63,17.65,17.58,17.63,243900.0
2015-04-29 15:20:00,17.63,17.64,17.61,17.63,174800.0,17.63,17.64,17.61,17.63,174800.0
2015-04-29 15:30:00,17.62,17.66,17.62,17.65,329600.0,17.62,17.66,17.62,17.65,329600.0
2015-04-29 15:40:00,17.64,17.65,17.59,17.62,446400.0,17.64,17.65,17.59,17.62,446400.0
2015-04-29 15:50:00,17.62,17.62,17.59,17.6,907800.0,17.62,17.62,17.59,17.6,907800.0
2015-04-30 09:30:00,17.49,17.57,17.41,17.56,348300.0,17.49,17.57,17.41,17.56,348300.0
2015-04-30 09:40:00,17.57,17.64,17.5,17.51,388200.0,17.57,17.64,17.5,17.51,388200.0
2015-04-30 09:50:00,17.5,17.55,17.44,17.54,1097700.0,17.5,17.55,17.44,17.54,1097700.0
2015-04-30 10:00:00,17.54,17.61,17.47,17.59,665900.0,17.54,17.61,17.47,17.59,665900.0
2015-04-30 10:10:00,17.59,17.64,17.58,17.63,1134400.0,17.59,17.64,17.58,17.63,1134400.0
2015-04-30 10:20:00,17.64,17.66,17.63,17.65,288500.0,17.64,17.66,17.63,17.65,288500.0
2015-04-30 10:30:00,17.64,17.69,17.61,17.66,616600.0,17.64,17.69,17.61,17.66,616600.0
2015-04-30 10:40:00,17.66,17.69,17.64,17.69,260300.0,17.66,17.69,17.64,17.69,260300.0
2015-04-30 10:50:00,17.69,17.78,17.68,17.77,1424800.0,17.69,17.78,17.68,17.77,1424800.0
2015-04-30 11:00:00,17.77,17.9,17.76,17.83,746900.0,17.77,17.9,17.76,17.83,746900.0
2015-04-30 11:10:00,17.83,17.85,17.79,17.81,545300.0,17.83,17.85,17.79,17.81,545300.0
2015-04-30 11:20:00,17.81,17.83,17.79,17.82,664200.0,17.81,17.83,17.79,17.82,664200.0
2015-04-30 11:30:00,17.83,17.86,17.79,17.84,419300.0,17.83,17.86,17.79,17.84,419300.0
2015-04-30 11:40:00,17.84,17.89,17.84,17.88,360200.0,17.84,17.89,17.84,17.88,360200.0
2015-04-30 11:50:00,17.88,17.92,17.85,17.85,432900.0,17.88,17.92,17.85,17.85,432900.0
2015-04-30 12:00:00,17.85,17.92,17.85,17.9,290000.0,17.85,17.92,17.85,17.9,290000.0
2015-04-30 12:10:00,17.91,17.98,17.9,17.98,347600.0,17.91,17.98,17.9,17.98,347600.0
2015-04-30 12:20:00,17.97,18.04,17.97,18.0,489900.0,17.97,18.04,17.97,18.0,489900.0
2015-04-30 12:30:00,18.01,18.01,17.94,17.97,298900.0,18.01,18.01,17.94,17.97,298900.0
2015-04-30 12:40:00,17.96,17.97,17.85,17.88,325700.0,17.96,17.97,17.85,17.88,325700.0
2015-04-30 12:50:00,17.89,17.89,17.84,17.85,364500.0,17.89,17.89,17.84,17.85,364500.0
2015-04-30 13:00:00,17.86,17.91,17.83,17.91,206800.0,17.86,17.91,17.83,17.91,206800.0
2015-04-30 13:10:00,17.91,17.92,17.82,17.84,151400.0,17.91,17.92,17.82,17.84,151400.0
2015-04-30 13:20:00,17.84,17.84,17.79,17.83,232700.0,17.84,17.84,17.79,17.83,232700.0
2015-04-30 13:30:00,17.83,17.88,17.82,17.85,223000.0,17.83,17.88,17.82,17.85,223000.0
2015-04-30 13:40:00,17.86,17.88,17.84,17.86,236800.0,17.86,17.88,17.84,17.86,236800.0
2015-04-30 13:50:00,17.87,17.88,17.85,17.85,219700.0,17.87,17.88,17.85,17.85,219700.0
2015-04-30 14:00:00,17.85,17.86,17.8,17.83,193600.0,17.85,17.86,17.8,17.83,193600.0
2015-04-30 14:10:00,17.84,17.9,17.83,17.9,473500.0,17.84,17.9,17.83,17.9,473500.0
2015-04-30 14:20:00,17.9,17.9,17.8,17.83,594800.0,17.9,17.9,17.8,17.83,594800.0
2015-04-30 14:30:00,17.83,17.85,17.82,17.84,221500.0,17.83,17.85,17.82,17.84,221500.0
2015-04-30 14:40:00,17.85,17.9,17.84,17.86,766300.0,17.85,17.9,17.84,17.86,766300.0
2015-04-30 14:50:00,17.85,17.89,17.83,17.88,654100.0,17.85,17.89,17.83,17.88,654100.0
2015-04-30 15:00:00,17.87,17.88,17.85,17.87,591900.0,17.87,17.88,17.85,17.87,591900.0
2015-04-30 15:10:00,17.87,17.87,17.79,17.85,1281200.0,17.87,17.87,17.79,17.85,1281200.0
2015-04-30 15:20:00,17.84,17.86,17.72,17.75,653400.0,17.84,17.86,17.72,17.75,653400.0
2015-04-30 15:30:00,17.75,17.81,17.74,17.78,682000.0,17.75,17.81,17.74,17.78,682000.0
2015-04-30 15:40:00,17.79,17.81,17.74,17.8,754100.0,17.79,17.81,17.74,17.8,754100.0
2015-04-30 15:50:00,17.8,17.83,17.79,17.82,1245200.0,17.8,17.83,17.79,17.82,1245200.0
2015-05-01 09:30:00,17.85,17.85,17.57,17.63,1226800.0,17.85,17.85,17.57,17.63,1226800.0
2015-05-01 09:40:00,17.64,17.78,17.64,17.74,402200.0,17.64,17.78,17.64,17.74,402200.0
2015-05-01 09:50:00,17.74,17.76,17.63,17.7,237100.0,17.74,17.76,17.63,17.7,237100.0
2015-05-01 10:00:00,17.71,17.71,17.5,17.51,1156000.0,17.71,17.71,17.5,17.51,1156000.0
2015-05-01 10:10:00,17.52,17.56,17.47,17.54,1799100.0,17.52,17.56,17.47,17.54,1799100.0
2015-05-01 10:20:00,17.54,17.57,17.5,17.52,1912000.0,17.54,17.57,17.5,17.52,1912000.0
2015-05-01 10:30:00,17.53,17.57,17.41,17.46,673100.0,17.53,17.57,17.41,17.46,673100.0
2015-05-01 10:40:00,17.46,17.53,17.46,17.49,1077800.0,17.46,17.53,17.46,17.49,1077800.0
2015-05-01 10:50:00,17.49,17.52,17.46,17.5,567300.0,17.49,17.52,17.46,17.5,567300.0
2015-05-01 11:00:00,17.51,17.53,17.48,17.51,242600.0,17.51,17.53,17.48,17.51,242600.0
2015-05-01 11:10:00,17.51,17.53,17.47,17.5,270700.0,17.51,17.53,17.47,17.5,270700.0
2015-05-01 11:20:00,17.51,17.55,17.49,17.55,448800.0,17.51,17.55,17.49,17.55,448800.0
2015-05-01 11:30:00,17.55,17.58,17.53,17.54,478000.0,17.55,17.58,17.53,17.54,478000.0
2015-05-01 11:40:00,17.54,17.54,17.5,17.51,421100.0,17.54,17.54,17.5,17.51,421100.0
2015-05-01 11:50:00,17.51,17.53,17.5,17.53,203800.0,17.51,17.53,17.5,17.53,203800.0
2015-05-01 12:00:00,17.53,17.54,17.5,17.5,184200.0,17.53,17.54,17.5,17.5,184200.0
2015-05-01 12:10:00,17.5,17.53,17.5,17.52,208800.0,17.5,17.53,17.5,17.52,208800.0
2015-05-01 12:20:00,17.51,17.54,17.51,17.52,258600.0,17.51,17.54,17.51,17.52,258600.0
2015-05-01 12:30:00,17.52,17.56,17.51,17.54,414200.0,17.52,17.56,17.51,17.54,414200.0
2015-05-01 12:40:00,17.54,17.55,17.49,17.5,376500.0,17.54,17.55,17.49,17.5,376500.0
2015-05-01 12:50:00,17.5,17.55,17.49,17.55,199400.0,17.5,17.55,17.49,17.55,199400.0
2015-05-01 13:00:00,17.55,17.55,17.53,17.55,364900.0,17.55,17.55,17.53,17.55,364900.0
2015-05-01 13:10:00,17.55,17.59,17.54,17.57,632300.0,17.55,17.59,17.54,17.57,632300.0
2015-05-01 13:20:00,17.56,17.59,17.54,17.58,188300.0,17.56,17.59,17.54,17.58,188300.0
2015-05-01 13:30:00,17.59,17.6,17.56,17.58,256300.0,17.59,17.6,17.56,17.58,256300.0
2015-05-01 13:40:00,17.57,17.58,17.54,17.55,519600.0,17.57,17.58,17.54,17.55,519600.0
2015-05-01 13:50:00,17.55,17.57,17.54,17.57,344200.0,17.55,17.57,17.54,17.57,344200.0
2015-05-01 14:00:00,17.57,17.57,17.55,17.56,220400.0,17.57,17.57,17.55,17.56,220400.0
2015-05-01 14:10:00,17.56,17.56,17.54,17.56,395400.0,17.56,17.56,17.54,17.56,395400.0
2015-05-01 14:20:00,17.55,17.57,17.55,17.57,240100.0,17.55,17.57,17.55,17.57,240100.0
2015-05-01 14:30:00,17.57,17.57,17.56,17.57,97200.0,17.57,17.57,17.56,17.57,97200.0
2015-05-01 14:40:00,17.57,17.59,17.56,17.59,174400.0,17.57,17.59,17.56,17.59,174400.0
2015-05-01 14:50:00,17.59,17.6,17.56,17.6,277700.0,17.59,17.6,17.56,17.6,277700.0
2015-05-01 15:00:00,17.6,17.6,17.56,17.58,323200.0,17.6,17.6,17.56,17.58,323200.0
2015-05-01 15:10:00,17.57,17.64,17.57,17.64,363700.0,17.57,17.64,17.57,17.64,363700.0
2015-05-01 15:20:00,17.64,17.65,17.62,17.64,528300.0,17.64,17.65,17.62,17.64,528300.0
2015-05-01 15:30:00,17.64,17.7,17.64,17.68,630600.0,17.64,17.7,17.64,17.68,630600.0
2015-05-01 15:40:00,17.68,17.7,17.66,17.7,606200.0,17.68,17.7,17.66,17.7,606200.0
2015-05-01 15:50:00,17.7,17.75,17.69,17.74,1247700.0,17.7,17.75,17.69,17.74,1247700.0
2015-05-04 09:30:00,17.86,17.92,17.82,17.85,282700.0,17.86,17.92,17.82,17.85,282700.0
2015-05-04 09:40:00,17.84,17.85,17.79,17.82,187800.0,17.84,17.85,17.79,17.82,187800.0
2015-05-04 09:50:00,17.82,18.0,17.82,17.91,621000.0,17.82,18.0,17.82,17.91,621000.0
2015-05-04 10:00:00,17.91,18.03,17.91,17.94,314300.0,17.91,18.03,17.91,17.94,314300.0
2015-05-04 10:10:00,17.93,17.96,17.86,17.91,295000.0,17.93,17.96,17.86,17.91,295000.0
2015-05-04 10:20:00,17.9,17.95,17.89,17.94,172200.0,17.9,17.95,17.89,17.94,172200.0
2015-05-04 10:30:00,17.95,17.98,17.94,17.96,178900.0,17.95,17.98,17.94,17.96,178900.0
2015-05-04 10:40:00,17.95,17.97,17.91,17.91,133100.0,17.95,17.97,17.91,17.91,133100.0
2015-05-04 10:50:00,17.92,17.92,17.88,17.9,254400.0,17.92,17.92,17.88,17.9,254400.0
2015-05-04 11:00:00,17.91,17.95,17.9,17.9,199700.0,17.91,17.95,17.9,17.9,199700.0
2015-05-04 11:10:00,17.9,17.92,17.88,17.9,157900.0,17.9,17.92,17.88,17.9,157900.0
2015-05-04 11:20:00,17.89,17.94,17.89,17.92,195600.0,17.89,17.94,17.89,17.92,195600.0
2015-05-04 11:30:00,17.92,17.93,17.9,17.9,75300.0,17.92,17.93,17.9,17.9,75300.0
2015-05-04 11:40:00,17.9,17.92,17.9,17.91,108800.0,17.9,17.92,17.9,17.91,108800.0
2015-05-04 11:50:00,17.91,17.92,17.87,17.87,140800.0,17.91,17.92,17.87,17.87,140800.0
2015-05-04 12:00:00,17.87,17.89,17.87,17.87,119900.0,17.87,17.89,17.87,17.87,119900.0
2015-05-04 12:10:00,17.87,17.91,17.87,17.9,170000.0,17.87,17.91,17.87,17.9,170000.0
2015-05-04 12:20:00,17.91,17.94,17.89,17.94,154500.0,17.91,17.94,17.89,17.94,154500.0
2015-05-04 12:30:00,17.94,17.96,17.9,17.91,305900.0,17.94,17.96,17.9,17.91,305900.0
2015-05-04 12:40:00,17.91,17.93,17.89,17.92,141200.0,17.91,17.93,17.89,17.92,141200.0
2015-05-04 12:50:00,17.92,17.93,17.91,17.91,71400.0,17.92,17.93,17.91,17.91,71400.0
2015-05-04 13:00:00,17.91,17.91,17.83,17.84,142300.0,17.91,17.91,17.83,17.84,142300.0
2015-05-04 13:10:00,17.84,17.86,17.83,17.84,119800.0,17.84,17.86,17.83,17.84,119800.0
2015-05-04 13:20:00,17.84,17.87,17.82,17.87,223900.0,17.84,17.87,17.82,17.87,223900.0
2015-05-04 13:30:00,17.87,17.9,17.85,17.89,192800.0,17.87,17.9,17.85,17.89,192800.0
2015-05-04 13:40:00,17.88,17.9,17.85,17.86,73600.0,17.88,17.9,17.85,17.86,73600.0
2015-05-04 13:50:00,17.85,17.87,17.84,17.85,106900.0,17.85,17.87,17.84,17.85,106900.0
2015-05-04 14:00:00,17.85,17.88,17.85,17.85,103100.0,17.85,17.88,17.85,17.85,103100.0
2015-05-04 14:10:00,17.85,17.86,17.81,17.86,224000.0,17.85,17.86,17.81,17.86,224000.0
2015-05-04 14:20:00,17.86,17.87,17.82,17.83,157300.0,17.86,17.87,17.82,17.83,157300.0
2015-05-04 14:30:00,17.84,17.84,17.81,17.82,153600.0,17.84,17.84,17.81,17.82,153600.0
2015-05-04 14:40:00,17.81,17.82,17.81,17.81,90900.0,17.81,17.82,17.81,17.81,90900.0
2015-05-04 14:50:00,17.81,17.86,17.81,17.85,258900.0,17.81,17.86,17.81,17.85,258900.0
2015-05-04 15:00:00,17.85,17.85,17.82,17.84,320000.0,17.85,17.85,17.82,17.84,320000.0
2015-05-04 15:10:00,17.84,17.88,17.83,17.88,242200.0,17.84,17.88,17.83,17.88,242200.0
2015-05-04 15:20:00,17.88,17.88,17.84,17.84,246600.0,17.88,17.88,17.84,17.84,246600.0
2015-05-04 15:30:00,17.84,17.9,17.84,17.88,309400.0,17.84,17.9,17.84,17.88,309400.0
2015-05-04 15:40:00,17.88,17.9,17.85,17.85,525400.0,17.88,17.9,17.85,17.85,525400.0
2015-05-04 15:50:00,17.85,17.88,17.85,17.88,687400.0,17.85,17.88,17.85,17.88,687400.0
2015-05-05 09:30:00,17.84,17.84,17.64,17.66,286500.0,17.84,17.84,17.64,17.66,286500.0
2015-05-05 09:40:00,17.65,17.67,17.52,17.53,451800.0,17.65,17.67,17.52,17.53,451800.0
2015-05-05 09:50:00,17.52,17.58,17.47,17.54,248100.0,17.52,17.58,17.47,17.54,248100.0
2015-05-05 10:00:00,17.54,17.64,17.52,17.64,545400.0,17.54,17.64,17.52,17.64,545400.0
2015-05-05 10:10:00,17.64,17.69,17.61,17.63,514900.0,17.64,17.69,17.61,17.63,514900.0
2015-05-05 10:20:00,17.62,17.7,17.61,17.65,171600.0,17.62,17.7,17.61,17.65,171600.0
2015-05-05 10:30:00,17.65,17.67,17.58,17.64,209000.0,17.65,17.67,17.58,17.64,209000.0
2015-05-05 10:40:00,17.64,17.66,17.58,17.65,200800.0,17.64,17.66,17.58,17.65,200800.0
2015-05-05 10:50:00,17.63,17.66,17.58,17.58,306200.0,17.63,17.66,17.58,17.58,306200.0
2015-05-05 11:00:00,17.58,17.61,17.47,17.52,450100.0,17.58,17.61,17.47,17.52,450100.0
2015-05-05 11:10:00,17.52,17.54,17.46,17.46,229900.0,17.52,17.54,17.46,17.46,229900.0
2015-05-05 11:20:00,17.46,17.47,17.39,17.41,424600.0,17.46,17.47,17.39,17.41,424600.0
2015-05-05 11:30:00,17.41,17.46,17.39,17.46,273700.0,17.41,17.46,17.39,17.46,273700.0
2015-05-05 11:40:00,17.46,17.52,17.46,17.48,228900.0,17.46,17.52,17.46,17.48,228900.0
2015-05-05 11:50:00,17.47,17.47,17.44,17.47,200700.0,17.47,17.47,17.44,17.47,200700.0
2015-05-05 12:00:00,17.47,17.48,17.45,17.47,337100.0,17.47,17.48,17.45,17.47,337100.0
2015-05-05 12:10:00,17.46,17.49,17.46,17.49,68100.0,17.46,17.49,17.46,17.49,68100.0
2015-05-05 12:20:00,17.49,17.51,17.48,17.49,171900.0,17.49,17.51,17.48,17.49,171900.0
2015-05-05 12:30:00,17.48,17.49,17.46,17.47,97600.0,17.48,17.49,17.46,17.47,97600.0
2015-05-05 12:40:00,17.47,17.5,17.47,17.5,171300.0,17.47,17.5,17.47,17.5,171300.0
2015-05-05 12:50:00,17.5,17.51,17.48,17.48,138800.0,17.5,17.51,17.48,17.48,138800.0
2015-05-05 13:00:00,17.48,17.49,17.46,17.48,258100.0,17.48,17.49,17.46,17.48,258100.0
2015-05-05 13:10:00,17.48,17.48,17.42,17.43,151500.0,17.48,17.48,17.42,17.43,151500.0
2015-05-05 13:20:00,17.43,17.47,17.42,17.46,200200.0,17.43,17.47,17.42,17.46,200200.0
2015-05-05 13:30:00,17.46,17.48,17.43,17.48,224500.0,17.46,17.48,17.43,17.48,224500.0
2015-05-05 13:40:00,17.48,17.48,17.43,17.44,221200.0,17.48,17.48,17.43,17.44,221200.0
2015-05-05 13:50:00,17.43,17.48,17.42,17.46,177400.0,17.43,17.48,17.42,17.46,177400.0
2015-05-05 14:00:00,17.46,17.48,17.44,17.45,222800.0,17.46,17.48,17.44,17.45,222800.0
2015-05-05 14:10:00,17.45,17.47,17.43,17.46,153700.0,17.45,17.47,17.43,17.46,153700.0
2015-05-05 14:20:00,17.47,17.48,17.42,17.44,179000.0,17.47,17.48,17.42,17.44,179000.0
2015-05-05 14:30:00,17.44,17.47,17.43,17.44,129700.0,17.44,17.47,17.43,17.44,129700.0
2015-05-05 14:40:00,17.44,17.44,17.37,17.37,310200.0,17.44,17.44,17.37,17.37,310200.0
2015-05-05 14:50:00,17.37,17.38,17.35,17.37,327400.0,17.37,17.38,17.35,17.37,327400.0
2015-05-05 15:00:00,17.36,17.37,17.33,17.33,187000.0,17.36,17.37,17.33,17.33,187000.0
2015-05-05 15:10:00,17.34,17.38,17.3,17.38,369200.0,17.34,17.38,17.3,17.38,369200.0
2015-05-05 15:20:00,17.37,17.41,17.37,17.41,183400.0,17.37,17.41,17.37,17.41,183400.0
2015-05-05 15:30:00,17.41,17.42,17.4,17.41,184800.0,17.41,17.42,17.4,17.41,184800.0
2015-05-05 15:40:00,17.4,17.41,17.39,17.39,344200.0,17.4,17.41,17.39,17.39,344200.0
2015-05-05 15:50:00,17.39,17.4,17.37,17.37,781200.0,17.39,17.4,17.37,17.37,781200.0
2015-05-06 09:30:00,17.37,17.48,17.26,17.28,422600.0,17.37,17.48,17.26,17.28,422600.0
2015-05-06 09:40:00,17.28,17.31,17.17,17.23,321000.0,17.28,17.31,17.17,17.23,321000.0
2015-05-06 09:50:00,17.22,17.34,17.21,17.28,187100.0,17.22,17.34,17.21,17.28,187100.0
2015-05-06 10:00:00,17.28,17.33,17.21,17.21,264400.0,17.28,17.33,17.21,17.21,264400.0
2015-05-06 10:10:00,17.21,17.31,17.2,17.28,211100.0,17.21,17.31,17.2,17.28,211100.0
2015-05-06 10:20:00,17.28,17.33,17.24,17.32,260400.0,17.28,17.33,17.24,17.32,260400.0
2015-05-06 10:30:00,17.32,17.33,17.25,17.28,159300.0,17.32,17.33,17.25,17.28,159300.0
2015-05-06 10:40:00,17.28,17.33,17.27,17.33,171500.0,17.28,17.33,17.27,17.33,171500.0
2015-05-06 10:50:00,17.32,17.35,17.3,17.35,109600.0,17.32,17.35,17.3,17.35,109600.0
2015-05-06 11:00:00,17.35,17.37,17.3,17.31,314600.0,17.35,17.37,17.3,17.31,314600.0
2015-05-06 11:10:00,17.31,17.31,17.26,17.28,668400.0,17.31,17.31,17.26,17.28,668400.0
2015-05-06 11:20:00,17.28,17.33,17.26,17.32,73300.0,17.28,17.33,17.26,17.32,73300.0
2015-05-06 11:30:00,17.32,17.35,17.32,17.34,76000.0,17.32,17.35,17.32,17.34,76000.0
2015-05-06 11:40:00,17.34,17.38,17.34,17.35,88400.0,17.34,17.38,17.34,17.35,88400.0
2015-05-06 11:50:00,17.34,17.39,17.32,17.35,141600.0,17.34,17.39,17.32,17.35,141600.0
2015-05-06 12:00:00,17.35,17.35,17.32,17.35,105500.0,17.35,17.35,17.32,17.35,105500.0
2015-05-06 12:10:00,17.35,17.35,17.32,17.35,73200.0,17.35,17.35,17.32,17.35,73200.0
2015-05-06 12:20:00,17.35,17.38,17.34,17.37,192000.0,17.35,17.38,17.34,17.37,192000.0
2015-05-06 12:30:00,17.37,17.38,17.35,17.35,67500.0,17.37,17.38,17.35,17.35,67500.0
2015-05-06 12:40:00,17.35,17.35,17.32,17.35,59400.0,17.35,17.35,17.32,17.35,59400.0
2015-05-06 12:50:00,17.35,17.36,17.32,17.33,81200.0,17.35,17.36,17.32,17.33,81200.0
2015-05-06 13:00:00,17.33,17.35,17.31,17.35,83500.0,17.33,17.35,17.31,17.35,83500.0
2015-05-06 13:10:00,17.35,17.38,17.32,17.38,193300.0,17.35,17.38,17.32,17.38,193300.0
2015-05-06 13:20:00,17.38,17.39,17.36,17.37,241500.0,17.38,17.39,17.36,17.37,241500.0
2015-05-06 13:30:00,17.37,17.37,17.3,17.34,192800.0,17.37,17.37,17.3,17.34,192800.0
2015-05-06 13:40:00,17.34,17.34,17.3,17.32,173900.0,17.34,17.34,17.3,17.32,173900.0
2015-05-06 13:50:00,17.32,17.34,17.31,17.32,95000.0,17.32,17.34,17.31,17.32,95000.0
2015-05-06 14:00:00,17.32,17.33,17.3,17.31,109800.0,17.32,17.33,17.3,17.31,109800.0
2015-05-06 14:10:00,17.31,17.32,17.24,17.29,156400.0,17.31,17.32,17.24,17.29,156400.0
2015-05-06 14:20:00,17.29,17.29,17.22,17.26,92200.0,17.29,17.29,17.22,17.26,92200.0
2015-05-06 14:30:00,17.24,17.26,17.23,17.24,142200.0,17.24,17.26,17.23,17.24,142200.0
2015-05-06 14:40:00,17.23,17.26,17.23,17.26,142700.0,17.23,17.26,17.23,17.26,142700.0
2015-05-06 14:50:00,17.26,17.28,17.25,17.28,64400.0,17.26,17.28,17.25,17.28,64400.0
2015-05-06 15:00:00,17.28,17.3,17.27,17.3,133700.0,17.28,17.3,17.27,17.3,133700.0
2015-05-06 15:10:00,17.3,17.3,17.26,17.28,227900.0,17.3,17.3,17.26,17.28,227900.0
2015-05-06 15:20:00,17.28,17.29,17.25,17.28,151600.0,17.28,17.29,17.25,17.28,151600.0
2015-05-06 15:30:00,17.28,17.3,17.25,17.3,204600.0,17.28,17.3,17.25,17.3,204600.0
2015-05-06 15:40:00,17.3,17.31,17.26,17.28,410400.0,17.3,17.31,17.26,17.28,410400.0
2015-05-06 15:50:00,17.28,17.31,17.28,17.31,526200.0,17.28,17.31,17.28,17.31,526200.0
2015-05-07 09:30:00,17.32,17.36,17.2,17.33,314800.0,17.32,17.36,17.2,17.33,314800.0
2015-05-07 09:40:00,17.33,17.41,17.31,17.34,223200.0,17.33,17.41,17.31,17.34,223200.0
2015-05-07 09:50:00,17.33,17.34,17.21,17.23,178700.0,17.33,17.34,17.21,17.23,178700.0
2015-05-07 10:00:00,17.23,17.26,17.19,17.2,220800.0,17.23,17.26,17.19,17.2,220800.0
2015-05-07 10:10:00,17.2,17.29,17.2,17.26,375300.0,17.2,17.29,17.2,17.26,375300.0
2015-05-07 10:20:00,17.27,17.29,17.25,17.26,164300.0,17.27,17.29,17.25,17.26,164300.0
2015-05-07 10:30:00,17.27,17.28,17.22,17.26,224400.0,17.27,17.28,17.22,17.26,224400.0
2015-05-07 10:40:00,17.26,17.3,17.26,17.29,149900.0,17.26,17.3,17.26,17.29,149900.0
2015-05-07 10:50:00,17.28,17.31,17.26,17.26,104900.0,17.28,17.31,17.26,17.26,104900.0
2015-05-07 11:00:00,17.27,17.3,17.26,17.28,95700.0,17.27,17.3,17.26,17.28,95700.0
2015-05-07 11:10:00,17.28,17.28,17.23,17.24,155800.0,17.28,17.28,17.23,17.24,155800.0
2015-05-07 11:20:00,17.25,17.28,17.23,17.26,99700.0,17.25,17.28,17.23,17.26,99700.0
2015-05-07 11:30:00,17.27,17.28,17.23,17.23,117500.0,17.27,17.28,17.23,17.23,117500.0
2015-05-07 11:40:00,17.23,17.25,17.23,17.23,46200.0,17.23,17.25,17.23,17.23,46200.0
2015-05-07 11:50:00,17.23,17.25,17.22,17.25,88500.0,17.23,17.25,17.22,17.25,88500.0
2015-05-07 12:00:00,17.25,17.27,17.22,17.22,198000.0,17.25,17.27,17.22,17.22,198000.0
2015-05-07 12:10:00,17.23,17.25,17.22,17.23,114300.0,17.23,17.25,17.22,17.23,114300.0
2015-05-07 12:20:00,17.23,17.24,17.23,17.24,13700.0,17.23,17.24,17.23,17.24,13700.0
2015-05-07 12:30:00,17.24,17.28,17.23,17.26,195800.0,17.24,17.28,17.23,17.26,195800.0
2015-05-07 12:40:00,17.27,17.27,17.24,17.24,129500.0,17.27,17.27,17.24,17.24,129500.0
2015-05-07 12:50:00,17.24,17.27,17.24,17.27,106200.0,17.24,17.27,17.24,17.27,106200.0
2015-05-07 13:00:00,17.27,17.3,17.26,17.3,93800.0,17.27,17.3,17.26,17.3,93800.0
2015-05-07 13:10:00,17.29,17.32,17.29,17.29,93500.0,17.29,17.32,17.29,17.29,93500.0
2015-05-07 13:20:00,17.29,17.29,17.27,17.28,78000.0,17.29,17.29,17.27,17.28,78000.0
2015-05-07 13:30:00,17.27,17.29,17.27,17.29,42400.0,17.27,17.29,17.27,17.29,42400.0
2015-05-07 13:40:00,17.29,17.29,17.26,17.27,53800.0,17.29,17.29,17.26,17.27,53800.0
2015-05-07 13:50:00,17.27,17.3,17.26,17.29,105300.0,17.27,17.3,17.26,17.29,105300.0
2015-05-07 14:00:00,17.3,17.3,17.27,17.28,63800.0,17.3,17.3,17.27,17.28,63800.0
2015-05-07 14:10:00,17.28,17.3,17.27,17.29,140700.0,17.28,17.3,17.27,17.29,140700.0
2015-05-07 14:20:00,17.28,17.3,17.28,17.29,71400.0,17.28,17.3,17.28,17.29,71400.0
2015-05-07 14:30:00,17.29,17.29,17.27,17.27,51800.0,17.29,17.29,17.27,17.27,51800.0
2015-05-07 14:40:00,17.28,17.28,17.23,17.24,167600.0,17.28,17.28,17.23,17.24,167600.0
2015-05-07 14:50:00,17.23,17.27,17.23,17.26,100500.0,17.23,17.27,17.23,17.26,100500.0
2015-05-07 15:00:00,17.26,17.28,17.26,17.28,61500.0,17.26,17.28,17.26,17.28,61500.0
2015-05-07 15:10:00,17.28,17.28,17.21,17.21,192200.0,17.28,17.28,17.21,17.21,192200.0
2015-05-07 15:20:00,17.21,17.22,17.12,17.18,677000.0,17.21,17.22,17.12,17.18,677000.0
2015-05-07 15:30:00,17.18,17.18,17.13,17.14,618400.0,17.18,17.18,17.13,17.14,618400.0
2015-05-07 15:40:00,17.14,17.17,17.12,17.17,563800.0,17.14,17.17,17.12,17.17,563800.0
2015-05-07 15:50:00,17.17,17.18,17.15,17.17,629800.0,17.17,17.18,17.15,17.17,629800.0
2015-05-08 09:30:00,17.4,17.52,17.33,17.52,172500.0,17.4,17.52,17.33,17.52,172500.0
2015-05-08 09:40:00,17.52,17.56,17.49,17.5,212100.0,17.52,17.56,17.49,17.5,212100.0
2015-05-08 09:50:00,17.51,17.51,17.34,17.44,223400.0,17.51,17.51,17.34,17.44,223400.0
2015-05-08 10:00:00,17.44,17.51,17.41,17.5,165200.0,17.44,17.51,17.41,17.5,165200.0
2015-05-08 10:10:00,17.5,17.52,17.46,17.5,141100.0,17.5,17.52,17.46,17.5,141100.0
2015-05-08 10:20:00,17.5,17.52,17.48,17.51,93500.0,17.5,17.52,17.48,17.51,93500.0
2015-05-08 10:30:00,17.52,17.57,17.52,17.56,168600.0,17.52,17.57,17.52,17.56,168600.0
2015-05-08 10:40:00,17.55,17.56,17.52,17.55,144000.0,17.55,17.56,17.52,17.55,144000.0
2015-05-08 10:50:00,17.55,17.56,17.51,17.51,87000.0,17.55,17.56,17.51,17.51,87000.0
2015-05-08 11:00:00,17.51,17.54,17.49,17.51,72600.0,17.51,17.54,17.49,17.51,72600.0
2015-05-08 11:10:00,17.51,17.56,17.5,17.54,92400.0,17.51,17.56,17.5,17.54,92400.0
2015-05-08 11:20:00,17.54,17.55,17.51,17.52,70700.0,17.54,17.55,17.51,17.52,70700.0
2015-05-08 11:30:00,17.53,17.56,17.52,17.54,110300.0,17.53,17.56,17.52,17.54,110300.0
2015-05-08 11:40:00,17.54,17.56,17.51,17.55,104300.0,17.54,17.56,17.51,17.55,104300.0
2015-05-08 11:50:00,17.55,17.57,17.52,17.54,90700.0,17.55,17.57,17.52,17.54,90700.0
2015-05-08 12:00:00,17.54,17.56,17.51,17.52,61300.0,17.54,17.56,17.51,17.52,61300.0
2015-05-08 12:10:00,17.52,17.56,17.51,17.52,94800.0,17.52,17.56,17.51,17.52,94800.0
2015-05-08 12:20:00,17.52,17.54,17.51,17.51,66200.0,17.52,17.54,17.51,17.51,66200.0
2015-05-08 12:30:00,17.51,17.53,17.5,17.5,84600.0,17.51,17.53,17.5,17.5,84600.0
2015-05-08 12:40:00,17.51,17.52,17.49,17.5,55600.0,17.51,17.52,17.49,17.5,55600.0
2015-05-08 12:50:00,17.5,17.51,17.47,17.5,76000.0,17.5,17.51,17.47,17.5,76000.0
2015-05-08 13:00:00,17.5,17.51,17.47,17.49,75000.0,17.5,17.51,17.47,17.49,75000.0
2015-05-08 13:10:00,17.49,17.52,17.49,17.5,77000.0,17.49,17.52,17.49,17.5,77000.0
2015-05-08 13:20:00,17.5,17.52,17.47,17.48,78100.0,17.5,17.52,17.47,17.48,78100.0
2015-05-08 13:30:00,17.47,17.48,17.45,17.46,54600.0,17.47,17.48,17.45,17.46,54600.0
2015-05-08 13:40:00,17.46,17.48,17.44,17.44,96700.0,17.46,17.48,17.44,17.44,96700.0
2015-05-08 13:50:00,17.45,17.46,17.43,17.45,49500.0,17.45,17.46,17.43,17.45,49500.0
2015-05-08 14:00:00,17.44,17.46,17.43,17.45,71800.0,17.44,17.46,17.43,17.45,71800.0
2015-05-08 14:10:00,17.46,17.47,17.44,17.45,115100.0,17.46,17.47,17.44,17.45,115100.0
2015-05-08 14:20:00,17.45,17.47,17.43,17.44,63200.0,17.45,17.47,17.43,17.44,63200.0
2015-05-08 14:30:00,17.45,17.45,17.43,17.45,41800.0,17.45,17.45,17.43,17.45,41800.0
2015-05-08 14:40:00,17.45,17.49,17.44,17.46,94900.0,17.45,17.49,17.44,17.46,94900.0
2015-05-08 14:50:00,17.46,17.48,17.45,17.46,105600.0,17.46,17.48,17.45,17.46,105600.0
2015-05-08 15:00:00,17.46,17.49,17.45,17.48,86500.0,17.46,17.49,17.45,17.48,86500.0
2015-05-08 15:10:00,17.48,17.5,17.47,17.48,123000.0,17.48,17.5,17.47,17.48,123000.0
2015-05-08 15:20:00,17.48,17.49,17.47,17.48,58400.0,17.48,17.49,17.47,17.48,58400.0
2015-05-08 15:30:00,17.48,17.5,17.48,17.5,81500.0,17.48,17.5,17.48,17.5,81500.0
2015-05-08 15:40:00,17.5,17.51,17.49,17.5,142300.0,17.5,17.51,17.49,17.5,142300.0
2015-05-08 15:50:00,17.51,17.52,17.5,17.5,503300.0,17.51,17.52,17.5,17.5,503300.0
2015-05-11 09:30:00,17.45,17.55,17.41,17.52,208400.0,17.45,17.55,17.41,17.52,208400.0
2015-05-11 09:40:00,17.52,17.52,17.39,17.47,552200.0,17.52,17.52,17.39,17.47,552200.0
2015-05-11 09:50:00,17.46,17.53,17.44,17.52,171400.0,17.46,17.53,17.44,17.52,171400.0
2015-05-11 10:00:00,17.52,17.58,17.49,17.58,202900.0,17.52,17.58,17.49,17.58,202900.0
2015-05-11 10:10:00,17.58,17.58,17.49,17.49,289800.0,17.58,17.58,17.49,17.49,289800.0
2015-05-11 10:20:00,17.49,17.54,17.47,17.49,80900.0,17.49,17.54,17.47,17.49,80900.0
2015-05-11 10:30:00,17.5,17.51,17.45,17.46,153100.0,17.5,17.51,17.45,17.46,153100.0
2015-05-11 10:40:00,17.46,17.5,17.45,17.47,46800.0,17.46,17.5,17.45,17.47,46800.0
2015-05-11 10:50:00,17.48,17.5,17.43,17.44,232000.0,17.48,17.5,17.43,17.44,232000.0
2015-05-11 11:00:00,17.44,17.44,17.39,17.44,131700.0,17.44,17.44,17.39,17.44,131700.0
2015-05-11 11:10:00,17.44,17.47,17.43,17.46,36600.0,17.44,17.47,17.43,17.46,36600.0
2015-05-11 11:20:00,17.46,17.46,17.42,17.42,62500.0,17.46,17.46,17.42,17.42,62500.0
2015-05-11 11:30:00,17.43,17.43,17.39,17.42,59400.0,17.43,17.43,17.39,17.42,59400.0
2015-05-11 11:40:00,17.42,17.44,17.39,17.41,116000.0,17.42,17.44,17.39,17.41,116000.0
2015-05-11 11:50:00,17.41,17.43,17.4,17.4,40900.0,17.41,17.43,17.4,17.4,40900.0
2015-05-11 12:00:00,17.4,17.41,17.37,17.39,79900.0,17.4,17.41,17.37,17.39,79900.0
2015-05-11 12:10:00,17.39,17.4,17.38,17.4,44300.0,17.39,17.4,17.38,17.4,44300.0
2015-05-11 12:20:00,17.39,17.4,17.37,17.4,38800.0,17.39,17.4,17.37,17.4,38800.0
2015-05-11 12:30:00,17.39,17.41,17.38,17.39,41900.0,17.39,17.41,17.38,17.39,41900.0
2015-05-11 12:40:00,17.39,17.41,17.38,17.4,68600.0,17.39,17.41,17.38,17.4,68600.0
2015-05-11 12:50:00,17.41,17.44,17.4,17.43,167700.0,17.41,17.44,17.4,17.43,167700.0
2015-05-11 13:00:00,17.43,17.44,17.42,17.43,43200.0,17.43,17.44,17.42,17.43,43200.0
2015-05-11 13:10:00,17.43,17.46,17.42,17.45,78100.0,17.43,17.46,17.42,17.45,78100.0
2015-05-11 13:20:00,17.45,17.49,17.44,17.47,195900.0,17.45,17.49,17.44,17.47,195900.0
2015-05-11 13:30:00,17.46,17.48,17.44,17.45,198100.0,17.46,17.48,17.44,17.45,198100.0
2015-05-11 13:40:00,17.45,17.46,17.43,17.44,131900.0,17.45,17.46,17.43,17.44,131900.0
2015-05-11 13:50:00,17.44,17.45,17.43,17.43,30200.0,17.44,17.45,17.43,17.43,30200.0
2015-05-11 14:00:00,17.44,17.48,17.43,17.47,252000.0,17.44,17.48,17.43,17.47,252000.0
2015-05-11 14:10:00,17.47,17.49,17.44,17.48,241600.0,17.47,17.49,17.44,17.48,241600.0
2015-05-11 14:20:00,17.47,17.5,17.47,17.49,105200.0,17.47,17.5,17.47,17.49,105200.0
2015-05-11 14:30:00,17.48,17.5,17.48,17.5,196200.0,17.48,17.5,17.48,17.5,196200.0
2015-05-11 14:40:00,17.5,17.5,17.48,17.48,57800.0,17.5,17.5,17.48,17.48,57800.0
2015-05-11 14:50:00,17.48,17.49,17.44,17.46,100600.0,17.48,17.49,17.44,17.46,100600.0
2015-05-11 15:00:00,17.46,17.46,17.43,17.45,110800.0,17.46,17.46,17.43,17.45,110800.0
2015-05-11 15:10:00,17.45,17.47,17.44,17.46,163200.0,17.45,17.47,17.44,17.46,163200.0
2015-05-11 15:20:00,17.46,17.49,17.46,17.47,35700.0,17.46,17.49,17.46,17.47,35700.0
2015-05-11 15:30:00,17.48,17.49,17.46,17.46,126500.0,17.48,17.49,17.46,17.46,126500.0
2015-05-11 15:40:00,17.47,17.49,17.46,17.48,194600.0,17.47,17.49,17.46,17.48,194600.0
2015-05-11 15:50:00,17.48,17.49,17.46,17.47,500600.0,17.48,17.49,17.46,17.47,500600.0
2015-05-12 09:30:00,17.34,17.42,17.27,17.27,247100.0,17.34,17.42,17.27,17.27,247100.0
2015-05-12 09:40:00,17.26,17.28,17.21,17.26,255500.0,17.26,17.28,17.21,17.26,255500.0
2015-05-12 09:50:00,17.25,17.27,17.17,17.21,425800.0,17.25,17.27,17.17,17.21,425800.0
2015-05-12 10:00:00,17.21,17.22,17.19,17.2,355100.0,17.21,17.22,17.19,17.2,355100.0
2015-05-12 10:10:00,17.2,17.22,17.15,17.16,244900.0,17.2,17.22,17.15,17.16,244900.0
2015-05-12 10:20:00,17.16,17.2,17.15,17.18,153100.0,17.16,17.2,17.15,17.18,153100.0
2015-05-12 10:30:00,17.17,17.2,17.15,17.2,275200.0,17.17,17.2,17.15,17.2,275200.0
2015-05-12 10:40:00,17.2,17.25,17.19,17.21,291100.0,17.2,17.25,17.19,17.21,291100.0
2015-05-12 10:50:00,17.22,17.22,17.16,17.17,158300.0,17.22,17.22,17.16,17.17,158300.0
2015-05-12 11:00:00,17.17,17.19,17.16,17.17,206600.0,17.17,17.19,17.16,17.17,206600.0
2015-05-12 11:10:00,17.18,17.19,17.16,17.17,267600.0,17.18,17.19,17.16,17.17,267600.0
2015-05-12 11:20:00,17.17,17.19,17.16,17.18,220200.0,17.17,17.19,17.16,17.18,220200.0
2015-05-12 11:30:00,17.18,17.23,17.16,17.23,318700.0,17.18,17.23,17.16,17.23,318700.0
2015-05-12 11:40:00,17.22,17.28,17.2,17.27,158800.0,17.22,17.28,17.2,17.27,158800.0
2015-05-12 11:50:00,17.27,17.28,17.23,17.24,143600.0,17.27,17.28,17.23,17.24,143600.0
2015-05-12 12:00:00,17.24,17.27,17.23,17.23,91700.0,17.24,17.27,17.23,17.23,91700.0
2015-05-12 12:10:00,17.23,17.26,17.22,17.26,145400.0,17.23,17.26,17.22,17.26,145400.0
2015-05-12 12:20:00,17.26,17.28,17.25,17.28,41800.0,17.26,17.28,17.25,17.28,41800.0
2015-05-12 12:30:00,17.28,17.29,17.25,17.28,66100.0,17.28,17.29,17.25,17.28,66100.0
2015-05-12 12:40:00,17.28,17.3,17.27,17.3,42200.0,17.28,17.3,17.27,17.3,42200.0
2015-05-12 12:50:00,17.3,17.33,17.29,17.3,107300.0,17.3,17.33,17.29,17.3,107300.0
2015-05-12 13:00:00,17.3,17.34,17.29,17.34,126700.0,17.3,17.34,17.29,17.34,126700.0
2015-05-12 13:10:00,17.34,17.38,17.33,17.33,108100.0,17.34,17.38,17.33,17.33,108100.0
2015-05-12 13:20:00,17.34,17.36,17.32,17.32,60000.0,17.34,17.36,17.32,17.32,60000.0
2015-05-12 13:30:00,17.32,17.32,17.28,17.28,79700.0,17.32,17.32,17.28,17.28,79700.0
2015-05-12 13:40:00,17.29,17.29,17.24,17.26,213000.0,17.29,17.29,17.24,17.26,213000.0
2015-05-12 13:50:00,17.27,17.29,17.24,17.26,263500.0,17.27,17.29,17.24,17.26,263500.0
2015-05-12 14:00:00,17.26,17.3,17.25,17.29,202200.0,17.26,17.3,17.25,17.29,202200.0
2015-05-12 14:10:00,17.29,17.29,17.24,17.24,97400.0,17.29,17.29,17.24,17.24,97400.0
2015-05-12 14:20:00,17.24,17.28,17.23,17.28,124200.0,17.24,17.28,17.23,17.28,124200.0
2015-05-12 14:30:00,17.28,17.33,17.28,17.33,56600.0,17.28,17.33,17.28,17.33,56600.0
2015-05-12 14:40:00,17.33,17.33,17.3,17.33,70600.0,17.33,17.33,17.3,17.33,70600.0
2015-05-12 14:50:00,17.32,17.33,17.27,17.29,83200.0,17.32,17.33,17.27,17.29,83200.0
2015-05-12 15:00:00,17.29,17.3,17.26,17.29,83200.0,17.29,17.3,17.26,17.29,83200.0
2015-05-12 15:10:00,17.29,17.29,17.26,17.26,78000.0,17.29,17.29,17.26,17.26,78000.0
2015-05-12 15:20:00,17.27,17.31,17.26,17.3,123000.0,17.27,17.31,17.26,17.3,123000.0
2015-05-12 15:30:00,17.29,17.31,17.27,17.29,141800.0,17.29,17.31,17.27,17.29,141800.0
2015-05-12 15:40:00,17.29,17.31,17.27,17.31,176500.0,17.29,17.31,17.27,17.31,176500.0
2015-05-12 15:50:00,17.3,17.31,17.27,17.28,401100.0,17.3,17.31,17.27,17.28,401100.0
2015-05-13 09:30:00,17.24,17.36,17.23,17.32,179200.0,17.24,17.36,17.23,17.32,179200.0
2015-05-13 09:40:00,17.32,17.39,17.31,17.36,303200.0,17.32,17.39,17.31,17.36,303200.0
2015-05-13 09:50:00,17.37,17.41,17.35,17.4,509600.0,17.37,17.41,17.35,17.4,509600.0
2015-05-13 10:00:00,17.39,17.41,17.35,17.39,244000.0,17.39,17.41,17.35,17.39,244000.0
2015-05-13 10:10:00,17.39,17.41,17.37,17.39,164500.0,17.39,17.41,17.37,17.39,164500.0
2015-05-13 10:20:00,17.4,17.41,17.37,17.41,132700.0,17.4,17.41,17.37,17.41,132700.0
2015-05-13 10:30:00,17.41,17.41,17.34,17.35,94400.0,17.41,17.41,17.34,17.35,94400.0
2015-05-13 10:40:00,17.35,17.37,17.33,17.35,134700.0,17.35,17.37,17.33,17.35,134700.0
2015-05-13 10:50:00,17.35,17.38,17.34,17.34,133400.0,17.35,17.38,17.34,17.34,133400.0
2015-05-13 11:00:00,17.35,17.38,17.34,17.36,114000.0,17.35,17.38,17.34,17.36,114000.0
2015-05-13 11:10:00,17.35,17.38,17.34,17.37,73800.0,17.35,17.38,17.34,17.37,73800.0
2015-05-13 11:20:00,17.36,17.37,17.33,17.35,103200.0,17.36,17.37,17.33,17.35,103200.0
2015-05-13 11:30:00,17.34,17.36,17.33,17.36,79500.0,17.34,17.36,17.33,17.36,79500.0
2015-05-13 11:40:00,17.36,17.39,17.35,17.36,216000.0,17.36,17.39,17.35,17.36,216000.0
2015-05-13 11:50:00,17.36,17.37,17.34,17.36,146600.0,17.36,17.37,17.34,17.36,146600.0
2015-05-13 12:00:00,17.36,17.37,17.35,17.36,39800.0,17.36,17.37,17.35,17.36,39800.0
2015-05-13 12:10:00,17.36,17.37,17.34,17.36,178300.0,17.36,17.37,17.34,17.36,178300.0
2015-05-13 12:20:00,17.36,17.37,17.35,17.37,123800.0,17.36,17.37,17.35,17.37,123800.0
2015-05-13 12:30:00,17.36,17.4,17.34,17.4,121400.0,17.36,17.4,17.34,17.4,121400.0
2015-05-13 12:40:00,17.39,17.4,17.36,17.38,56900.0,17.39,17.4,17.36,17.38,56900.0
2015-05-13 12:50:00,17.38,17.38,17.34,17.36,38500.0,17.38,17.38,17.34,17.36,38500.0
2015-05-13 13:00:00,17.36,17.39,17.35,17.36,40700.0,17.36,17.39,17.35,17.36,40700.0
2015-05-13 13:10:00,17.36,17.38,17.36,17.37,29800.0,17.36,17.38,17.36,17.37,29800.0
2015-05-13 13:20:00,17.37,17.38,17.35,17.37,78200.0,17.37,17.38,17.35,17.37,78200.0
2015-05-13 13:30:00,17.37,17.37,17.35,17.36,27200.0,17.37,17.37,17.35,17.36,27200.0
2015-05-13 13:40:00,17.36,17.39,17.35,17.37,105900.0,17.36,17.39,17.35,17.37,105900.0
2015-05-13 13:50:00,17.37,17.37,17.35,17.37,32700.0,17.37,17.37,17.35,17.37,32700.0
2015-05-13 14:00:00,17.36,17.37,17.34,17.35,104500.0,17.36,17.37,17.34,17.35,104500.0
2015-05-13 14:10:00,17.35,17.36,17.3,17.31,75000.0,17.35,17.36,17.3,17.31,75000.0
2015-05-13 14:20:00,17.31,17.33,17.3,17.3,139300.0,17.31,17.33,17.3,17.3,139300.0
2015-05-13 14:30:00,17.3,17.31,17.28,17.29,175300.0,17.3,17.31,17.28,17.29,175300.0
2015-05-13 14:40:00,17.28,17.28,17.24,17.26,494400.0,17.28,17.28,17.24,17.26,494400.0
2015-05-13 14:50:00,17.27,17.28,17.23,17.27,207000.0,17.27,17.28,17.23,17.27,207000.0
2015-05-13 15:00:00,17.27,17.28,17.25,17.28,171900.0,17.27,17.28,17.25,17.28,171900.0
2015-05-13 15:10:00,17.28,17.28,17.24,17.25,90500.0,17.28,17.28,17.24,17.25,90500.0
2015-05-13 15:20:00,17.24,17.25,17.22,17.24,147800.0,17.24,17.25,17.22,17.24,147800.0
2015-05-13 15:30:00,17.24,17.25,17.2,17.2,171000.0,17.24,17.25,17.2,17.2,171000.0
2015-05-13 15:40:00,17.2,17.24,17.2,17.24,230800.0,17.2,17.24,17.2,17.24,230800.0
2015-05-13 15:50:00,17.23,17.24,17.22,17.22,465700.0,17.23,17.24,17.22,17.22,465700.0
2015-05-14 09:30:00,17.34,17.55,17.31,17.42,633000.0,17.34,17.55,17.31,17.42,633000.0
2015-05-14 09:40:00,17.4,17.5,17.4,17.5,518600.0,17.4,17.5,17.4,17.5,518600.0
2015-05-14 09:50:00,17.5,17.5,17.42,17.44,445400.0,17.5,17.5,17.42,17.44,445400.0
2015-05-14 10:00:00,17.44,17.5,17.41,17.5,225200.0,17.44,17.5,17.41,17.5,225200.0
2015-05-14 10:10:00,17.5,17.59,17.47,17.58,511700.0,17.5,17.59,17.47,17.58,511700.0
2015-05-14 10:20:00,17.58,17.62,17.54,17.61,267600.0,17.58,17.62,17.54,17.61,267600.0
2015-05-14 10:30:00,17.61,17.66,17.61,17.62,497700.0,17.61,17.66,17.61,17.62,497700.0
2015-05-14 10:40:00,17.62,17.67,17.6,17.66,208900.0,17.62,17.67,17.6,17.66,208900.0
2015-05-14 10:50:00,17.67,17.68,17.65,17.66,171500.0,17.67,17.68,17.65,17.66,171500.0
2015-05-14 11:00:00,17.66,17.7,17.65,17.7,201000.0,17.66,17.7,17.65,17.7,201000.0
2015-05-14 11:10:00,17.7,17.71,17.67,17.69,171100.0,17.7,17.71,17.67,17.69,171100.0
2015-05-14 11:20:00,17.69,17.73,17.68,17.71,275100.0,17.69,17.73,17.68,17.71,275100.0
2015-05-14 11:30:00,17.72,17.73,17.7,17.7,118600.0,17.72,17.73,17.7,17.7,118600.0
2015-05-14 11:40:00,17.71,17.74,17.7,17.72,316900.0,17.71,17.74,17.7,17.72,316900.0
2015-05-14 11:50:00,17.72,17.73,17.68,17.69,131900.0,17.72,17.73,17.68,17.69,131900.0
2015-05-14 12:00:00,17.7,17.7,17.68,17.7,146100.0,17.7,17.7,17.68,17.7,146100.0
2015-05-14 12:10:00,17.7,17.71,17.68,17.68,321400.0,17.7,17.71,17.68,17.68,321400.0
2015-05-14 12:20:00,17.68,17.71,17.68,17.7,90200.0,17.68,17.71,17.68,17.7,90200.0
2015-05-14 12:30:00,17.7,17.73,17.69,17.7,162500.0,17.7,17.73,17.69,17.7,162500.0
2015-05-14 12:40:00,17.7,17.74,17.69,17.74,288000.0,17.7,17.74,17.69,17.74,288000.0
2015-05-14 12:50:00,17.75,17.83,17.74,17.83,323200.0,17.75,17.83,17.74,17.83,323200.0
2015-05-14 13:00:00,17.83,17.89,17.82,17.88,284800.0,17.83,17.89,17.82,17.88,284800.0
2015-05-14 13:10:00,17.88,17.95,17.87,17.9,418300.0,17.88,17.95,17.87,17.9,418300.0
2015-05-14 13:20:00,17.91,17.93,17.87,17.88,319800.0,17.91,17.93,17.87,17.88,319800.0
2015-05-14 13:30:00,17.88,17.9,17.86,17.88,218700.0,17.88,17.9,17.86,17.88,218700.0
2015-05-14 13:40:00,17.89,17.89,17.86,17.86,67800.0,17.89,17.89,17.86,17.86,67800.0
2015-05-14 13:50:00,17.87,17.87,17.84,17.86,111600.0,17.87,17.87,17.84,17.86,111600.0
2015-05-14 14:00:00,17.86,17.87,17.81,17.84,163500.0,17.86,17.87,17.81,17.84,163500.0
2015-05-14 14:10:00,17.84,17.88,17.83,17.86,135300.0,17.84,17.88,17.83,17.86,135300.0
2015-05-14 14:20:00,17.86,17.87,17.83,17.83,75400.0,17.86,17.87,17.83,17.83,75400.0
2015-05-14 14:30:00,17.83,17.84,17.8,17.82,182000.0,17.83,17.84,17.8,17.82,182000.0
2015-05-14 14:40:00,17.83,17.84,17.81,17.82,337100.0,17.83,17.84,17.81,17.82,337100.0
2015-05-14 14:50:00,17.82,17.85,17.81,17.85,115100.0,17.82,17.85,17.81,17.85,115100.0
2015-05-14 15:00:00,17.85,17.86,17.83,17.85,60200.0,17.85,17.86,17.83,17.85,60200.0
2015-05-14 15:10:00,17.85,17.88,17.85,17.88,156300.0,17.85,17.88,17.85,17.88,156300.0
2015-05-14 15:20:00,17.87,17.88,17.86,17.86,83300.0,17.87,17.88,17.86,17.86,83300.0
2015-05-14 15:30:00,17.86,17.87,17.86,17.87,108100.0,17.86,17.87,17.86,17.87,108100.0
2015-05-14 15:40:00,17.87,17.9,17.86,17.9,347000.0,17.87,17.9,17.86,17.9,347000.0
2015-05-14 15:50:00,17.9,17.91,17.89,17.9,806100.0,17.9,17.91,17.89,17.9,806100.0
2015-05-15 09:30:00,17.88,17.94,17.87,17.92,640600.0,17.88,17.94,17.87,17.92,640600.0
2015-05-15 09:40:00,17.91,17.91,17.83,17.87,298300.0,17.91,17.91,17.83,17.87,298300.0
2015-05-15 09:50:00,17.87,17.9,17.83,17.87,351000.0,17.87,17.9,17.83,17.87,351000.0
2015-05-15 10:00:00,17.87,17.87,17.77,17.81,266500.0,17.87,17.87,17.77,17.81,266500.0
2015-05-15 10:10:00,17.81,17.82,17.77,17.78,250500.0,17.81,17.82,17.77,17.78,250500.0
2015-05-15 10:20:00,17.77,17.83,17.77,17.83,100000.0,17.77,17.83,17.77,17.83,100000.0
2015-05-15 10:30:00,17.83,17.85,17.81,17.84,179000.0,17.83,17.85,17.81,17.84,179000.0
2015-05-15 10:40:00,17.83,17.88,17.83,17.86,310900.0,17.83,17.88,17.83,17.86,310900.0
2015-05-15 10:50:00,17.86,17.87,17.85,17.86,144800.0,17.86,17.87,17.85,17.86,144800.0
2015-05-15 11:00:00,17.85,17.88,17.84,17.88,88800.0,17.85,17.88,17.84,17.88,88800.0
2015-05-15 11:10:00,17.88,17.88,17.84,17.84,82000.0,17.88,17.88,17.84,17.84,82000.0
2015-05-15 11:20:00,17.83,17.86,17.83,17.83,113300.0,17.83,17.86,17.83,17.83,113300.0
2015-05-15 11:30:00,17.83,17.85,17.82,17.82,86300.0,17.83,17.85,17.82,17.82,86300.0
2015-05-15 11:40:00,17.82,17.83,17.81,17.82,82200.0,17.82,17.83,17.81,17.82,82200.0
2015-05-15 11:50:00,17.82,17.84,17.82,17.83,140200.0,17.82,17.84,17.82,17.83,140200.0
2015-05-15 12:00:00,17.84,17.84,17.8,17.8,95700.0,17.84,17.84,17.8,17.8,95700.0
2015-05-15 12:10:00,17.8,17.82,17.79,17.8,98000.0,17.8,17.82,17.79,17.8,98000.0
2015-05-15 12:20:00,17.8,17.82,17.8,17.82,49900.0,17.8,17.82,17.8,17.82,49900.0
2015-05-15 12:30:00,17.82,17.83,17.81,17.82,63800.0,17.82,17.83,17.81,17.82,63800.0
2015-05-15 12:40:00,17.82,17.83,17.81,17.82,97300.0,17.82,17.83,17.81,17.82,97300.0
2015-05-15 12:50:00,17.82,17.83,17.8,17.81,142500.0,17.82,17.83,17.8,17.81,142500.0
2015-05-15 13:00:00,17.81,17.84,17.81,17.82,100300.0,17.81,17.84,17.81,17.82,100300.0
2015-05-15 13:10:00,17.82,17.83,17.8,17.81,111000.0,17.82,17.83,17.8,17.81,111000.0
2015-05-15 13:20:00,17.81,17.82,17.81,17.82,51900.0,17.81,17.82,17.81,17.82,51900.0
2015-05-15 13:30:00,17.81,17.82,17.8,17.81,186900.0,17.81,17.82,17.8,17.81,186900.0
2015-05-15 13:40:00,17.81,17.83,17.81,17.82,117500.0,17.81,17.83,17.81,17.82,117500.0
2015-05-15 13:50:00,17.82,17.82,17.8,17.8,64500.0,17.82,17.82,17.8,17.8,64500.0
2015-05-15 14:00:00,17.8,17.81,17.78,17.8,162000.0,17.8,17.81,17.78,17.8,162000.0
2015-05-15 14:10:00,17.79,17.81,17.79,17.81,107100.0,17.79,17.81,17.79,17.81,107100.0
2015-05-15 14:20:00,17.8,17.83,17.8,17.82,135900.0,17.8,17.83,17.8,17.82,135900.0
2015-05-15 14:30:00,17.82,17.83,17.81,17.83,119800.0,17.82,17.83,17.81,17.83,119800.0
2015-05-15 14:40:00,17.82,17.86,17.82,17.84,166400.0,17.82,17.86,17.82,17.84,166400.0
2015-05-15 14:50:00,17.84,17.86,17.84,17.86,107400.0,17.84,17.86,17.84,17.86,107400.0
2015-05-15 15:00:00,17.86,17.86,17.83,17.84,117900.0,17.86,17.86,17.83,17.84,117900.0
2015-05-15 15:10:00,17.84,17.85,17.83,17.85,105700.0,17.84,17.85,17.83,17.85,105700.0
2015-05-15 15:20:00,17.84,17.85,17.82,17.84,276400.0,17.84,17.85,17.82,17.84,276400.0
2015-05-15 15:30:00,17.84,17.85,17.82,17.84,303300.0,17.84,17.85,17.82,17.84,303300.0
2015-05-15 15:40:00,17.84,17.84,17.83,17.84,121800.0,17.84,17.84,17.83,17.84,121800.0
2015-05-15 15:50:00,17.84,17.88,17.83,17.85,911400.0,17.84,17.88,17.83,17.85,911400.0
2015-05-18 09:30:00,17.88,18.05,17.86,18.02,536800.0,17.88,18.05,17.86,18.02,536800.0
2015-05-18 09:40:00,18.02,18.1,17.97,18.01,338000.0,18.02,18.1,17.97,18.01,338000.0
2015-05-18 09:50:00,18.01,18.08,18.01,18.05,148600.0,18.01,18.08,18.01,18.05,148600.0
2015-05-18 10:00:00,18.05,18.08,18.0,18.05,281500.0,18.05,18.08,18.0,18.05,281500.0
2015-05-18 10:10:00,18.05,18.05,17.96,17.98,221000.0,18.05,18.05,17.96,17.98,221000.0
2015-05-18 10:20:00,17.98,18.01,17.93,17.97,143300.0,17.98,18.01,17.93,17.97,143300.0
2015-05-18 10:30:00,17.97,18.04,17.96,17.98,179200.0,17.97,18.04,17.96,17.98,179200.0
2015-05-18 10:40:00,17.98,18.03,17.96,18.03,164000.0,17.98,18.03,17.96,18.03,164000.0
2015-05-18 10:50:00,18.03,18.04,17.98,18.0,107600.0,18.03,18.04,17.98,18.0,107600.0
2015-05-18 11:00:00,18.0,18.04,17.99,18.03,206300.0,18.0,18.04,17.99,18.03,206300.0
2015-05-18 11:10:00,18.04,18.09,18.02,18.08,711500.0,18.04,18.09,18.02,18.08,711500.0
2015-05-18 11:20:00,18.09,18.1,18.06,18.08,70200.0,18.09,18.1,18.06,18.08,70200.0
2015-05-18 11:30:00,18.08,18.14,18.08,18.13,151800.0,18.08,18.14,18.08,18.13,151800.0
2015-05-18 11:40:00,18.13,18.19,18.11,18.16,198500.0,18.13,18.19,18.11,18.16,198500.0
2015-05-18 11:50:00,18.16,18.16,18.14,18.14,57200.0,18.16,18.16,18.14,18.14,57200.0
2015-05-18 12:00:00,18.14,18.2,18.14,18.18,72800.0,18.14,18.2,18.14,18.18,72800.0
2015-05-18 12:10:00,18.18,18.19,18.14,18.16,66500.0,18.18,18.19,18.14,18.16,66500.0
2015-05-18 12:20:00,18.16,18.17,18.12,18.13,142600.0,18.16,18.17,18.12,18.13,142600.0
2015-05-18 12:30:00,18.12,18.14,18.1,18.1,56500.0,18.12,18.14,18.1,18.1,56500.0
2015-05-18 12:40:00,18.11,18.14,18.1,18.12,78900.0,18.11,18.14,18.1,18.12,78900.0
2015-05-18 12:50:00,18.12,18.13,18.1,18.1,51300.0,18.12,18.13,18.1,18.1,51300.0
2015-05-18 13:00:00,18.1,18.13,18.1,18.1,107100.0,18.1,18.13,18.1,18.1,107100.0
2015-05-18 13:10:00,18.1,18.14,18.1,18.12,155800.0,18.1,18.14,18.1,18.12,155800.0
2015-05-18 13:20:00,18.13,18.16,18.12,18.13,155400.0,18.13,18.16,18.12,18.13,155400.0
2015-05-18 13:30:00,18.13,18.17,18.13,18.16,89400.0,18.13,18.17,18.13,18.16,89400.0
2015-05-18 13:40:00,18.16,18.17,18.15,18.15,75000.0,18.16,18.17,18.15,18.15,75000.0
2015-05-18 13:50:00,18.15,18.16,18.14,18.16,78700.0,18.15,18.16,18.14,18.16,78700.0
2015-05-18 14:00:00,18.16,18.18,18.15,18.16,114300.0,18.16,18.18,18.15,18.16,114300.0
2015-05-18 14:10:00,18.16,18.2,18.14,18.15,140100.0,18.16,18.2,18.14,18.15,140100.0
2015-05-18 14:20:00,18.15,18.16,18.12,18.13,118600.0,18.15,18.16,18.12,18.13,118600.0
2015-05-18 14:30:00,18.12,18.14,18.09,18.1,191800.0,18.12,18.14,18.09,18.1,191800.0
2015-05-18 14:40:00,18.09,18.12,18.09,18.09,189700.0,18.09,18.12,18.09,18.09,189700.0
2015-05-18 14:50:00,18.1,18.12,18.09,18.09,133800.0,18.1,18.12,18.09,18.09,133800.0
2015-05-18 15:00:00,18.09,18.1,18.08,18.09,144700.0,18.09,18.1,18.08,18.09,144700.0
2015-05-18 15:10:00,18.09,18.1,18.08,18.1,111700.0,18.09,18.1,18.08,18.1,111700.0
2015-05-18 15:20:00,18.1,18.12,18.09,18.09,160700.0,18.1,18.12,18.09,18.09,160700.0
2015-05-18 15:30:00,18.1,18.1,18.08,18.1,215700.0,18.1,18.1,18.08,18.1,215700.0
2015-05-18 15:40:00,18.1,18.1,18.06,18.06,226600.0,18.1,18.1,18.06,18.06,226600.0
2015-05-18 15:50:00,18.06,18.09,18.05,18.05,724500.0,18.06,18.09,18.05,18.05,724500.0
2015-05-19 09:30:00,18.07,18.15,18.04,18.08,175500.0,18.07,18.15,18.04,18.08,175500.0
2015-05-19 09:40:00,18.09,18.15,18.06,18.1,255100.0,18.09,18.15,18.06,18.1,255100.0
2015-05-19 09:50:00,18.1,18.1,18.02,18.03,218200.0,18.1,18.1,18.02,18.03,218200.0
2015-05-19 10:00:00,18.03,18.04,17.95,17.95,142600.0,18.03,18.04,17.95,17.95,142600.0
2015-05-19 10:10:00,17.96,18.03,17.93,18.02,122900.0,17.96,18.03,17.93,18.02,122900.0
2015-05-19 10:20:00,18.03,18.04,18.01,18.04,100200.0,18.03,18.04,18.01,18.04,100200.0
2015-05-19 10:30:00,18.04,18.06,18.03,18.06,73300.0,18.04,18.06,18.03,18.06,73300.0
2015-05-19 10:40:00,18.05,18.1,18.05,18.09,87500.0,18.05,18.1,18.05,18.09,87500.0
2015-05-19 10:50:00,18.09,18.09,18.05,18.07,50900.0,18.09,18.09,18.05,18.07,50900.0
2015-05-19 11:00:00,18.08,18.08,18.04,18.06,133000.0,18.08,18.08,18.04,18.06,133000.0
2015-05-19 11:10:00,18.06,18.1,18.05,18.1,90700.0,18.06,18.1,18.05,18.1,90700.0
2015-05-19 11:20:00,18.1,18.1,18.06,18.1,431100.0,18.1,18.1,18.06,18.1,431100.0
2015-05-19 11:30:00,18.1,18.12,18.08,18.11,289100.0,18.1,18.12,18.08,18.11,289100.0
2015-05-19 11:40:00,18.11,18.12,18.09,18.1,295000.0,18.11,18.12,18.09,18.1,295000.0
2015-05-19 11:50:00,18.09,18.11,18.09,18.11,138300.0,18.09,18.11,18.09,18.11,138300.0
2015-05-19 12:00:00,18.11,18.12,18.09,18.11,150000.0,18.11,18.12,18.09,18.11,150000.0
2015-05-19 12:10:00,18.1,18.13,18.09,18.11,139200.0,18.1,18.13,18.09,18.11,139200.0
2015-05-19 12:20:00,18.1,18.11,18.03,18.03,105300.0,18.1,18.11,18.03,18.03,105300.0
2015-05-19 12:30:00,18.04,18.09,18.03,18.08,58300.0,18.04,18.09,18.03,18.08,58300.0
2015-05-19 12:40:00,18.08,18.09,18.05,18.08,60800.0,18.08,18.09,18.05,18.08,60800.0
2015-05-19 12:50:00,18.08,18.08,18.06,18.06,25100.0,18.08,18.08,18.06,18.06,25100.0
2015-05-19 13:00:00,18.06,18.09,18.06,18.08,55300.0,18.06,18.09,18.06,18.08,55300.0
2015-05-19 13:10:00,18.07,18.09,18.07,18.09,27000.0,18.07,18.09,18.07,18.09,27000.0
2015-05-19 13:20:00,18.09,18.09,18.07,18.09,31600.0,18.09,18.09,18.07,18.09,31600.0
2015-05-19 13:30:00,18.09,18.11,18.08,18.11,40500.0,18.09,18.11,18.08,18.11,40500.0
2015-05-19 13:40:00,18.11,18.13,18.09,18.13,47300.0,18.11,18.13,18.09,18.13,47300.0
2015-05-19 13:50:00,18.13,18.13,18.11,18.13,192100.0,18.13,18.13,18.11,18.13,192100.0
2015-05-19 14:00:00,18.13,18.13,18.11,18.12,47000.0,18.13,18.13,18.11,18.12,47000.0
2015-05-19 14:10:00,18.12,18.14,18.11,18.13,67000.0,18.12,18.14,18.11,18.13,67000.0
2015-05-19 14:20:00,18.13,18.15,18.13,18.15,87200.0,18.13,18.15,18.13,18.15,87200.0
2015-05-19 14:30:00,18.15,18.15,18.1,18.12,113000.0,18.15,18.15,18.1,18.12,113000.0
2015-05-19 14:40:00,18.12,18.13,18.11,18.13,45200.0,18.12,18.13,18.11,18.13,45200.0
2015-05-19 14:50:00,18.12,18.13,18.11,18.13,58300.0,18.12,18.13,18.11,18.13,58300.0
2015-05-19 15:00:00,18.13,18.13,18.09,18.11,86700.0,18.13,18.13,18.09,18.11,86700.0
2015-05-19 15:10:00,18.1,18.11,18.07,18.09,124700.0,18.1,18.11,18.07,18.09,124700.0
2015-05-19 15:20:00,18.09,18.1,18.06,18.08,73300.0,18.09,18.1,18.06,18.08,73300.0
2015-05-19 15:30:00,18.08,18.11,18.07,18.09,130100.0,18.08,18.11,18.07,18.09,130100.0
2015-05-19 15:40:00,18.09,18.11,18.08,18.11,158800.0,18.09,18.11,18.08,18.11,158800.0
2015-05-19 15:50:00,18.11,18.13,18.08,18.13,312900.0,18.11,18.13,18.08,18.13,312900.0
2015-05-20 09:30:00,18.1,18.2,18.09,18.13,176100.0,18.1,18.2,18.09,18.13,176100.0
2015-05-20 09:40:00,18.14,18.17,18.09,18.14,313500.0,18.14,18.17,18.09,18.14,313500.0
2015-05-20 09:50:00,18.14,18.18,18.12,18.17,243000.0,18.14,18.18,18.12,18.17,243000.0
2015-05-20 10:00:00,18.18,18.19,18.13,18.18,207200.0,18.18,18.19,18.13,18.18,207200.0
2015-05-20 10:10:00,18.18,18.19,18.1,18.16,99800.0,18.18,18.19,18.1,18.16,99800.0
2015-05-20 10:20:00,18.16,18.16,18.1,18.1,107500.0,18.16,18.16,18.1,18.1,107500.0
2015-05-20 10:30:00,18.11,18.14,18.1,18.13,79700.0,18.11,18.14,18.1,18.13,79700.0
2015-05-20 10:40:00,18.13,18.14,18.08,18.09,77200.0,18.13,18.14,18.08,18.09,77200.0
2015-05-20 10:50:00,18.09,18.11,18.07,18.08,55000.0,18.09,18.11,18.07,18.08,55000.0
2015-05-20 11:00:00,18.08,18.1,18.06,18.07,82800.0,18.08,18.1,18.06,18.07,82800.0
2015-05-20 11:10:00,18.07,18.09,18.05,18.06,53400.0,18.07,18.09,18.05,18.06,53400.0
2015-05-20 11:20:00,18.06,18.07,18.04,18.06,87700.0,18.06,18.07,18.04,18.06,87700.0
2015-05-20 11:30:00,18.07,18.09,18.03,18.04,107700.0,18.07,18.09,18.03,18.04,107700.0
2015-05-20 11:40:00,18.05,18.06,18.03,18.04,59600.0,18.05,18.06,18.03,18.04,59600.0
2015-05-20 11:50:00,18.04,18.08,18.02,18.06,102900.0,18.04,18.08,18.02,18.06,102900.0
2015-05-20 12:00:00,18.07,18.08,18.05,18.06,66500.0,18.07,18.08,18.05,18.06,66500.0
2015-05-20 12:10:00,18.06,18.07,18.03,18.05,107400.0,18.06,18.07,18.03,18.05,107400.0
2015-05-20 12:20:00,18.05,18.06,18.01,18.02,113900.0,18.05,18.06,18.01,18.02,113900.0
2015-05-20 12:30:00,18.03,18.04,18.01,18.02,180200.0,18.03,18.04,18.01,18.02,180200.0
2015-05-20 12:40:00,18.03,18.04,18.01,18.02,220200.0,18.03,18.04,18.01,18.02,220200.0
2015-05-20 12:50:00,18.01,18.02,17.98,17.99,136200.0,18.01,18.02,17.98,17.99,136200.0
2015-05-20 13:00:00,18.0,18.0,17.99,17.99,73200.0,18.0,18.0,17.99,17.99,73200.0
2015-05-20 13:10:00,17.99,18.0,17.97,17.98,255300.0,17.99,18.0,17.97,17.98,255300.0
2015-05-20 13:20:00,17.97,18.0,17.97,17.98,49600.0,17.97,18.0,17.97,17.98,49600.0
2015-05-20 13:30:00,17.98,18.0,17.97,17.98,199300.0,17.98,18.0,17.97,17.98,199300.0
2015-05-20 13:40:00,17.98,17.98,17.95,17.96,40700.0,17.98,17.98,17.95,17.96,40700.0
2015-05-20 13:50:00,17.96,17.98,17.96,17.98,37700.0,17.96,17.98,17.96,17.98,37700.0
2015-05-20 14:00:00,17.99,18.04,17.97,17.99,143500.0,17.99,18.04,17.97,17.99,143500.0
2015-05-20 14:10:00,17.99,18.01,17.98,18.0,199500.0,17.99,18.01,17.98,18.0,199500.0
2015-05-20 14:20:00,18.01,18.05,17.98,18.03,148100.0,18.01,18.05,17.98,18.03,148100.0
2015-05-20 14:30:00,18.04,18.05,18.02,18.02,51700.0,18.04,18.05,18.02,18.02,51700.0
2015-05-20 14:40:00,18.02,18.03,17.98,18.0,183600.0,18.02,18.03,17.98,18.0,183600.0
2015-05-20 14:50:00,18.0,18.05,18.0,18.04,79800.0,18.0,18.05,18.0,18.04,79800.0
2015-05-20 15:00:00,18.04,18.04,18.01,18.01,92700.0,18.04,18.04,18.01,18.01,92700.0
2015-05-20 15:10:00,18.01,18.03,17.97,17.98,110200.0,18.01,18.03,17.97,17.98,110200.0
2015-05-20 15:20:00,17.98,17.99,17.95,17.98,164400.0,17.98,17.99,17.95,17.98,164400.0
2015-05-20 15:30:00,17.98,18.0,17.97,17.98,315000.0,17.98,18.0,17.97,17.98,315000.0
2015-05-20 15:40:00,17.98,18.0,17.98,18.0,201500.0,17.98,18.0,17.98,18.0,201500.0
2015-05-20 15:50:00,18.0,18.0,17.97,17.97,497300.0,18.0,18.0,17.97,17.97,497300.0
2015-05-21 09:30:00,17.91,17.94,17.79,17.92,322100.0,17.91,17.94,17.79,17.92,322100.0
2015-05-21 09:40:00,17.92,17.97,17.89,17.92,168900.0,17.92,17.97,17.89,17.92,168900.0
2015-05-21 09:50:00,17.92,17.97,17.9,17.91,127300.0,17.92,17.97,17.9,17.91,127300.0
2015-05-21 10:00:00,17.9,17.96,17.89,17.93,230000.0,17.9,17.96,17.89,17.93,230000.0
2015-05-21 10:10:00,17.92,17.95,17.92,17.95,97500.0,17.92,17.95,17.92,17.95,97500.0
2015-05-21 10:20:00,17.95,17.97,17.94,17.95,46400.0,17.95,17.97,17.94,17.95,46400.0
2015-05-21 10:30:00,17.94,17.97,17.93,17.94,37200.0,17.94,17.97,17.93,17.94,37200.0
2015-05-21 10:40:00,17.94,17.95,17.92,17.93,39200.0,17.94,17.95,17.92,17.93,39200.0
2015-05-21 10:50:00,17.92,17.93,17.91,17.92,86800.0,17.92,17.93,17.91,17.92,86800.0
2015-05-21 11:00:00,17.93,17.98,17.93,17.97,42500.0,17.93,17.98,17.93,17.97,42500.0
2015-05-21 11:10:00,17.97,17.99,17.96,17.98,51200.0,17.97,17.99,17.96,17.98,51200.0
2015-05-21 11:20:00,17.97,17.98,17.95,17.96,51700.0,17.97,17.98,17.95,17.96,51700.0
2015-05-21 11:30:00,17.97,17.97,17.94,17.94,64800.0,17.97,17.97,17.94,17.94,64800.0
2015-05-21 11:40:00,17.94,17.95,17.91,17.91,28400.0,17.94,17.95,17.91,17.91,28400.0
2015-05-21 11:50:00,17.91,17.93,17.91,17.91,39700.0,17.91,17.93,17.91,17.91,39700.0
2015-05-21 12:00:00,17.91,17.92,17.89,17.9,43400.0,17.91,17.92,17.89,17.9,43400.0
2015-05-21 12:10:00,17.9,17.91,17.89,17.89,50700.0,17.9,17.91,17.89,17.89,50700.0
2015-05-21 12:20:00,17.89,17.9,17.87,17.87,29400.0,17.89,17.9,17.87,17.87,29400.0
2015-05-21 12:30:00,17.88,17.88,17.86,17.86,37800.0,17.88,17.88,17.86,17.86,37800.0
2015-05-21 12:40:00,17.86,17.87,17.85,17.86,25700.0,17.86,17.87,17.85,17.86,25700.0
2015-05-21 12:50:00,17.86,17.87,17.84,17.87,65500.0,17.86,17.87,17.84,17.87,65500.0
2015-05-21 13:00:00,17.87,17.89,17.86,17.87,44900.0,17.87,17.89,17.86,17.87,44900.0
2015-05-21 13:10:00,17.87,17.92,17.87,17.89,150600.0,17.87,17.92,17.87,17.89,150600.0
2015-05-21 13:20:00,17.89,17.9,17.86,17.88,92900.0,17.89,17.9,17.86,17.88,92900.0
2015-05-21 13:30:00,17.88,17.88,17.84,17.84,35500.0,17.88,17.88,17.84,17.84,35500.0
2015-05-21 13:40:00,17.84,17.86,17.81,17.86,121300.0,17.84,17.86,17.81,17.86,121300.0
2015-05-21 13:50:00,17.85,17.86,17.84,17.84,30400.0,17.85,17.86,17.84,17.84,30400.0
2015-05-21 14:00:00,17.84,17.88,17.83,17.87,48600.0,17.84,17.88,17.83,17.87,48600.0
2015-05-21 14:10:00,17.87,17.88,17.86,17.88,31200.0,17.87,17.88,17.86,17.88,31200.0
2015-05-21 14:20:00,17.88,17.88,17.87,17.88,35100.0,17.88,17.88,17.87,17.88,35100.0
2015-05-21 14:30:00,17.88,17.9,17.87,17.9,37000.0,17.88,17.9,17.87,17.9,37000.0
2015-05-21 14:40:00,17.89,17.91,17.87,17.9,114100.0,17.89,17.91,17.87,17.9,114100.0
2015-05-21 14:50:00,17.89,17.91,17.88,17.91,71500.0,17.89,17.91,17.88,17.91,71500.0
2015-05-21 15:00:00,17.9,17.91,17.88,17.88,64300.0,17.9,17.91,17.88,17.88,64300.0
2015-05-21 15:10:00,17.89,17.89,17.86,17.88,76000.0,17.89,17.89,17.86,17.88,76000.0
2015-05-21 15:20:00,17.88,17.88,17.86,17.88,76600.0,17.88,17.88,17.86,17.88,76600.0
2015-05-21 15:30:00,17.88,17.91,17.87,17.89,123200.0,17.88,17.91,17.87,17.89,123200.0
2015-05-21 15:40:00,17.89,17.93,17.89,17.9,221500.0,17.89,17.93,17.89,17.9,221500.0
2015-05-21 15:50:00,17.9,17.91,17.86,17.88,635100.0,17.9,17.91,17.86,17.88,635100.0
2015-05-22 09:30:00,17.84,17.86,17.76,17.79,138700.0,17.84,17.86,17.76,17.79,138700.0
2015-05-22 09:40:00,17.8,17.86,17.77,17.86,235800.0,17.8,17.86,17.77,17.86,235800.0
2015-05-22 09:50:00,17.85,17.86,17.81,17.83,53400.0,17.85,17.86,17.81,17.83,53400.0
2015-05-22 10:00:00,17.82,17.85,17.8,17.82,46600.0,17.82,17.85,17.8,17.82,46600.0
2015-05-22 10:10:00,17.83,17.85,17.82,17.83,130800.0,17.83,17.85,17.82,17.83,130800.0
2015-05-22 10:20:00,17.83,17.84,17.81,17.82,101800.0,17.83,17.84,17.81,17.82,101800.0
2015-05-22 10:30:00,17.83,17.9,17.82,17.89,116700.0,17.83,17.9,17.82,17.89,116700.0
2015-05-22 10:40:00,17.9,17.94,17.87,17.87,72000.0,17.9,17.94,17.87,17.87,72000.0
2015-05-22 10:50:00,17.87,17.9,17.86,17.88,55900.0,17.87,17.9,17.86,17.88,55900.0
2015-05-22 11:00:00,17.88,17.89,17.82,17.82,51000.0,17.88,17.89,17.82,17.82,51000.0
2015-05-22 11:10:00,17.82,17.83,17.77,17.82,49400.0,17.82,17.83,17.77,17.82,49400.0
2015-05-22 11:20:00,17.82,17.82,17.79,17.8,28300.0,17.82,17.82,17.79,17.8,28300.0
2015-05-22 11:30:00,17.8,17.8,17.77,17.79,41000.0,17.8,17.8,17.77,17.79,41000.0
2015-05-22 11:40:00,17.78,17.8,17.77,17.79,34300.0,17.78,17.8,17.77,17.79,34300.0
2015-05-22 11:50:00,17.8,17.84,17.79,17.83,24500.0,17.8,17.84,17.79,17.83,24500.0
2015-05-22 12:00:00,17.83,17.83,17.81,17.83,22400.0,17.83,17.83,17.81,17.83,22400.0
2015-05-22 12:10:00,17.83,17.83,17.8,17.81,38900.0,17.83,17.83,17.8,17.81,38900.0
2015-05-22 12:20:00,17.81,17.85,17.79,17.85,45300.0,17.81,17.85,17.79,17.85,45300.0
2015-05-22 12:30:00,17.86,17.87,17.84,17.87,24600.0,17.86,17.87,17.84,17.87,24600.0
2015-05-22 12:40:00,17.87,17.87,17.84,17.85,44900.0,17.87,17.87,17.84,17.85,44900.0
2015-05-22 12:50:00,17.84,17.87,17.84,17.86,27800.0,17.84,17.87,17.84,17.86,27800.0
2015-05-22 13:00:00,17.87,17.9,17.84,17.88,101500.0,17.87,17.9,17.84,17.88,101500.0
2015-05-22 13:10:00,17.88,17.88,17.85,17.86,28000.0,17.88,17.88,17.85,17.86,28000.0
2015-05-22 13:20:00,17.86,17.87,17.85,17.86,21200.0,17.86,17.87,17.85,17.86,21200.0
2015-05-22 13:30:00,17.86,17.88,17.84,17.87,67500.0,17.86,17.88,17.84,17.87,67500.0
2015-05-22 13:40:00,17.86,17.87,17.84,17.84,41900.0,17.86,17.87,17.84,17.84,41900.0
2015-05-22 13:50:00,17.85,17.86,17.83,17.86,49900.0,17.85,17.86,17.83,17.86,49900.0
2015-05-22 14:00:00,17.85,17.86,17.82,17.82,35100.0,17.85,17.86,17.82,17.82,35100.0
2015-05-22 14:10:00,17.82,17.84,17.82,17.82,37500.0,17.82,17.84,17.82,17.82,37500.0
2015-05-22 14:20:00,17.83,17.84,17.82,17.83,65500.0,17.83,17.84,17.82,17.83,65500.0
2015-05-22 14:30:00,17.83,17.86,17.82,17.85,77900.0,17.83,17.86,17.82,17.85,77900.0
2015-05-22 14:40:00,17.84,17.86,17.84,17.86,76900.0,17.84,17.86,17.84,17.86,76900.0
2015-05-22 14:50:00,17.87,17.87,17.84,17.85,51600.0,17.87,17.87,17.84,17.85,51600.0
2015-05-22 15:00:00,17.85,17.86,17.83,17.86,47800.0,17.85,17.86,17.83,17.86,47800.0
2015-05-22 15:10:00,17.85,17.87,17.85,17.87,95900.0,17.85,17.87,17.85,17.87,95900.0
2015-05-22 15:20:00,17.86,17.89,17.86,17.88,88500.0,17.86,17.89,17.86,17.88,88500.0
2015-05-22 15:30:00,17.88,17.89,17.87,17.88,131200.0,17.88,17.89,17.87,17.88,131200.0
2015-05-22 15:40:00,17.88,17.88,17.84,17.84,143500.0,17.88,17.88,17.84,17.84,143500.0
2015-05-22 15:50:00,17.84,17.85,17.82,17.83,388000.0,17.84,17.85,17.82,17.83,388000.0
2015-05-26 09:30:00,17.72,17.84,17.71,17.82,144300.0,17.72,17.84,17.71,17.82,144300.0
2015-05-26 09:40:00,17.82,17.87,17.82,17.82,339200.0,17.82,17.87,17.82,17.82,339200.0
2015-05-26 09:50:00,17.81,17.84,17.8,17.82,172300.0,17.81,17.84,17.8,17.82,172300.0
2015-05-26 10:00:00,17.81,17.84,17.8,17.82,148900.0,17.81,17.84,17.8,17.82,148900.0
2015-05-26 10:10:00,17.82,17.83,17.78,17.8,193200.0,17.82,17.83,17.78,17.8,193200.0
2015-05-26 10:20:00,17.79,17.85,17.79,17.83,114100.0,17.79,17.85,17.79,17.83,114100.0
2015-05-26 10:30:00,17.82,17.82,17.75,17.79,211700.0,17.82,17.82,17.75,17.79,211700.0
2015-05-26 10:40:00,17.78,17.81,17.78,17.8,73300.0,17.78,17.81,17.78,17.8,73300.0
2015-05-26 10:50:00,17.81,17.81,17.77,17.79,48900.0,17.81,17.81,17.77,17.79,48900.0
2015-05-26 11:00:00,17.79,17.79,17.76,17.78,75800.0,17.79,17.79,17.76,17.78,75800.0
2015-05-26 11:10:00,17.78,17.8,17.76,17.78,106000.0,17.78,17.8,17.76,17.78,106000.0
2015-05-26 11:20:00,17.78,17.81,17.78,17.8,181100.0,17.78,17.81,17.78,17.8,181100.0
2015-05-26 11:30:00,17.8,17.86,17.8,17.85,94500.0,17.8,17.86,17.8,17.85,94500.0
2015-05-26 11:40:00,17.84,17.85,17.84,17.84,40100.0,17.84,17.85,17.84,17.84,40100.0
2015-05-26 11:50:00,17.85,17.85,17.82,17.84,78200.0,17.85,17.85,17.82,17.84,78200.0
2015-05-26 12:00:00,17.84,17.84,17.81,17.81,35600.0,17.84,17.84,17.81,17.81,35600.0
2015-05-26 12:10:00,17.82,17.83,17.81,17.82,40700.0,17.82,17.83,17.81,17.82,40700.0
2015-05-26 12:20:00,17.82,17.83,17.82,17.82,33000.0,17.82,17.83,17.82,17.82,33000.0
2015-05-26 12:30:00,17.82,17.83,17.8,17.8,30000.0,17.82,17.83,17.8,17.8,30000.0
2015-05-26 12:40:00,17.81,17.81,17.8,17.8,38600.0,17.81,17.81,17.8,17.8,38600.0
2015-05-26 12:50:00,17.8,17.82,17.8,17.8,140400.0,17.8,17.82,17.8,17.8,140400.0
2015-05-26 13:00:00,17.8,17.82,17.77,17.79,337400.0,17.8,17.82,17.77,17.79,337400.0
2015-05-26 13:10:00,17.79,17.8,17.77,17.78,73700.0,17.79,17.8,17.77,17.78,73700.0
2015-05-26 13:20:00,17.78,17.84,17.78,17.82,140800.0,17.78,17.84,17.78,17.82,140800.0
2015-05-26 13:30:00,17.82,17.84,17.79,17.8,212900.0,17.82,17.84,17.79,17.8,212900.0
2015-05-26 13:40:00,17.8,17.83,17.8,17.81,219400.0,17.8,17.83,17.8,17.81,219400.0
2015-05-26 13:50:00,17.81,17.81,17.77,17.78,76100.0,17.81,17.81,17.77,17.78,76100.0
2015-05-26 14:00:00,17.78,17.79,17.77,17.78,54900.0,17.78,17.79,17.77,17.78,54900.0
2015-05-26 14:10:00,17.78,17.79,17.77,17.78,42600.0,17.78,17.79,17.77,17.78,42600.0
2015-05-26 14:20:00,17.78,17.79,17.76,17.77,108100.0,17.78,17.79,17.76,17.77,108100.0
2015-05-26 14:30:00,17.77,17.78,17.77,17.78,32600.0,17.77,17.78,17.77,17.78,32600.0
2015-05-26 14:40:00,17.78,17.8,17.77,17.77,89100.0,17.78,17.8,17.77,17.77,89100.0
2015-05-26 14:50:00,17.77,17.78,17.74,17.75,162700.0,17.77,17.78,17.74,17.75,162700.0
2015-05-26 15:00:00,17.75,17.79,17.74,17.79,161300.0,17.75,17.79,17.74,17.79,161300.0
2015-05-26 15:10:00,17.79,17.79,17.76,17.77,429000.0,17.79,17.79,17.76,17.77,429000.0
2015-05-26 15:20:00,17.77,17.8,17.77,17.79,286000.0,17.77,17.8,17.77,17.79,286000.0
2015-05-26 15:30:00,17.79,17.8,17.76,17.77,584700.0,17.79,17.8,17.76,17.77,584700.0
2015-05-26 15:40:00,17.77,17.81,17.76,17.79,472400.0,17.77,17.81,17.76,17.79,472400.0
2015-05-26 15:50:00,17.8,17.8,17.76,17.77,540000.0,17.8,17.8,17.76,17.77,540000.0
2015-05-27 09:30:00,17.93,17.94,17.8,17.89,268800.0,17.93,17.94,17.8,17.89,268800.0
2015-05-27 09:40:00,17.89,17.9,17.79,17.81,224900.0,17.89,17.9,17.79,17.81,224900.0
2015-05-27 09:50:00,17.81,17.86,17.78,17.79,382300.0,17.81,17.86,17.78,17.79,382300.0
2015-05-27 10:00:00,17.8,17.82,17.76,17.8,109200.0,17.8,17.82,17.76,17.8,109200.0
2015-05-27 10:10:00,17.8,17.8,17.78,17.79,79300.0,17.8,17.8,17.78,17.79,79300.0
2015-05-27 10:20:00,17.79,17.81,17.78,17.79,113600.0,17.79,17.81,17.78,17.79,113600.0
2015-05-27 10:30:00,17.79,17.81,17.79,17.8,94800.0,17.79,17.81,17.79,17.8,94800.0
2015-05-27 10:40:00,17.8,17.81,17.8,17.8,20100.0,17.8,17.81,17.8,17.8,20100.0
2015-05-27 10:50:00,17.8,17.82,17.8,17.81,79900.0,17.8,17.82,17.8,17.81,79900.0
2015-05-27 11:00:00,17.82,17.82,17.8,17.8,113000.0,17.82,17.82,17.8,17.8,113000.0
2015-05-27 11:10:00,17.8,17.85,17.79,17.82,348700.0,17.8,17.85,17.79,17.82,348700.0
2015-05-27 11:20:00,17.82,17.83,17.8,17.82,188600.0,17.82,17.83,17.8,17.82,188600.0
2015-05-27 11:30:00,17.82,17.86,17.8,17.86,198800.0,17.82,17.86,17.8,17.86,198800.0
2015-05-27 11:40:00,17.86,17.9,17.85,17.89,84300.0,17.86,17.9,17.85,17.89,84300.0
2015-05-27 11:50:00,17.89,17.91,17.88,17.89,36000.0,17.89,17.91,17.88,17.89,36000.0
2015-05-27 12:00:00,17.89,17.9,17.86,17.87,98700.0,17.89,17.9,17.86,17.87,98700.0
2015-05-27 12:10:00,17.87,17.89,17.86,17.86,58400.0,17.87,17.89,17.86,17.86,58400.0
2015-05-27 12:20:00,17.86,17.88,17.85,17.87,93500.0,17.86,17.88,17.85,17.87,93500.0
2015-05-27 12:30:00,17.87,17.87,17.86,17.87,31000.0,17.87,17.87,17.86,17.87,31000.0
2015-05-27 12:40:00,17.86,17.88,17.86,17.88,27000.0,17.86,17.88,17.86,17.88,27000.0
2015-05-27 12:50:00,17.87,17.88,17.87,17.88,28800.0,17.87,17.88,17.87,17.88,28800.0
2015-05-27 13:00:00,17.88,17.9,17.87,17.89,84000.0,17.88,17.9,17.87,17.89,84000.0
2015-05-27 13:10:00,17.89,17.91,17.89,17.9,60400.0,17.89,17.91,17.89,17.9,60400.0
2015-05-27 13:20:00,17.89,17.9,17.85,17.85,156900.0,17.89,17.9,17.85,17.85,156900.0
2015-05-27 13:30:00,17.85,17.86,17.84,17.84,32700.0,17.85,17.86,17.84,17.84,32700.0
2015-05-27 13:40:00,17.84,17.86,17.84,17.86,61200.0,17.84,17.86,17.84,17.86,61200.0
2015-05-27 13:50:00,17.86,17.88,17.85,17.88,55200.0,17.86,17.88,17.85,17.88,55200.0
2015-05-27 14:00:00,17.87,17.9,17.87,17.89,35100.0,17.87,17.9,17.87,17.89,35100.0
2015-05-27 14:10:00,17.9,17.91,17.87,17.91,92300.0,17.9,17.91,17.87,17.91,92300.0
2015-05-27 14:20:00,17.9,17.91,17.89,17.91,63000.0,17.9,17.91,17.89,17.91,63000.0
2015-05-27 14:30:00,17.9,17.92,17.9,17.92,48800.0,17.9,17.92,17.9,17.92,48800.0
2015-05-27 14:40:00,17.91,17.93,17.91,17.92,106200.0,17.91,17.93,17.91,17.92,106200.0
2015-05-27 14:50:00,17.93,17.95,17.92,17.94,100300.0,17.93,17.95,17.92,17.94,100300.0
2015-05-27 15:00:00,17.95,17.96,17.93,17.96,87500.0,17.95,17.96,17.93,17.96,87500.0
2015-05-27 15:10:00,17.96,17.97,17.95,17.97,53700.0,17.96,17.97,17.95,17.97,53700.0
2015-05-27 15:20:00,17.96,17.97,17.93,17.94,114200.0,17.96,17.97,17.93,17.94,114200.0
2015-05-27 15:30:00,17.94,17.96,17.92,17.96,329200.0,17.94,17.96,17.92,17.96,329200.0
2015-05-27 15:40:00,17.96,17.97,17.94,17.95,236800.0,17.96,17.97,17.94,17.95,236800.0
2015-05-27 15:50:00,17.95,18.0,17.94,17.98,1033500.0,17.95,18.0,17.94,17.98,1033500.0
2015-05-28 09:30:00,17.97,18.08,17.91,18.06,235100.0,17.97,18.08,17.91,18.06,235100.0
2015-05-28 09:40:00,18.07,18.1,18.04,18.07,242200.0,18.07,18.1,18.04,18.07,242200.0
2015-05-28 09:50:00,18.06,18.07,17.9,17.96,1444900.0,18.06,18.07,17.9,17.96,1444900.0
2015-05-28 10:00:00,17.96,18.04,17.95,18.02,533000.0,17.96,18.04,17.95,18.02,533000.0
2015-05-28 10:10:00,18.03,18.06,17.99,18.06,265100.0,18.03,18.06,17.99,18.06,265100.0
2015-05-28 10:20:00,18.06,18.09,18.03,18.05,360200.0,18.06,18.09,18.03,18.05,360200.0
2015-05-28 10:30:00,18.04,18.06,18.04,18.06,378100.0,18.04,18.06,18.04,18.06,378100.0
2015-05-28 10:40:00,18.05,18.14,18.04,18.1,500400.0,18.05,18.14,18.04,18.1,500400.0
2015-05-28 10:50:00,18.11,18.12,18.06,18.07,159100.0,18.11,18.12,18.06,18.07,159100.0
2015-05-28 11:00:00,18.07,18.12,18.06,18.1,389800.0,18.07,18.12,18.06,18.1,389800.0
2015-05-28 11:10:00,18.11,18.16,18.1,18.14,327300.0,18.11,18.16,18.1,18.14,327300.0
2015-05-28 11:20:00,18.14,18.21,18.13,18.18,556300.0,18.14,18.21,18.13,18.18,556300.0
2015-05-28 11:30:00,18.19,18.2,18.16,18.18,1852400.0,18.19,18.2,18.16,18.18,1852400.0
2015-05-28 11:40:00,18.19,18.26,18.18,18.23,1761000.0,18.19,18.26,18.18,18.23,1761000.0
2015-05-28 11:50:00,18.23,18.27,18.19,18.23,637500.0,18.23,18.27,18.19,18.23,637500.0
2015-05-28 12:00:00,18.23,18.32,18.22,18.31,861100.0,18.23,18.32,18.22,18.31,861100.0
2015-05-28 12:10:00,18.31,18.35,18.3,18.33,1372100.0,18.31,18.35,18.3,18.33,1372100.0
2015-05-28 12:20:00,18.33,18.36,18.27,18.27,385200.0,18.33,18.36,18.27,18.27,385200.0
2015-05-28 12:30:00,18.27,18.28,18.24,18.26,439200.0,18.27,18.28,18.24,18.26,439200.0
2015-05-28 12:40:00,18.25,18.34,18.25,18.3,271400.0,18.25,18.34,18.25,18.3,271400.0
2015-05-28 12:50:00,18.3,18.36,18.29,18.34,356100.0,18.3,18.36,18.29,18.34,356100.0
2015-05-28 13:00:00,18.34,18.37,18.33,18.36,408400.0,18.34,18.37,18.33,18.36,408400.0
2015-05-28 13:10:00,18.36,18.38,18.35,18.38,132000.0,18.36,18.38,18.35,18.38,132000.0
2015-05-28 13:20:00,18.38,18.38,18.34,18.37,200400.0,18.38,18.38,18.34,18.37,200400.0
2015-05-28 13:30:00,18.37,18.41,18.35,18.36,641900.0,18.37,18.41,18.35,18.36,641900.0
2015-05-28 13:40:00,18.36,18.4,18.33,18.35,1641200.0,18.36,18.4,18.33,18.35,1641200.0
2015-05-28 13:50:00,18.35,18.39,18.34,18.38,283800.0,18.35,18.39,18.34,18.38,283800.0
2015-05-28 14:00:00,18.38,18.44,18.38,18.41,2117800.0,18.38,18.44,18.38,18.41,2117800.0
2015-05-28 14:10:00,18.41,18.42,18.34,18.38,709700.0,18.41,18.42,18.34,18.38,709700.0
2015-05-28 14:20:00,18.38,18.39,18.31,18.32,187800.0,18.38,18.39,18.31,18.32,187800.0
2015-05-28 14:30:00,18.32,18.37,18.28,18.33,540400.0,18.32,18.37,18.28,18.33,540400.0
2015-05-28 14:40:00,18.33,18.35,18.31,18.35,418000.0,18.33,18.35,18.31,18.35,418000.0
2015-05-28 14:50:00,18.34,18.39,18.34,18.39,197800.0,18.34,18.39,18.34,18.39,197800.0
2015-05-28 15:00:00,18.39,18.41,18.37,18.39,452400.0,18.39,18.41,18.37,18.39,452400.0
2015-05-28 15:10:00,18.39,18.45,18.38,18.4,1251500.0,18.39,18.45,18.38,18.4,1251500.0
2015-05-28 15:20:00,18.4,18.41,18.33,18.34,576500.0,18.4,18.41,18.33,18.34,576500.0
2015-05-28 15:30:00,18.34,18.35,18.3,18.32,669500.0,18.34,18.35,18.3,18.32,669500.0
2015-05-28 15:40:00,18.33,18.35,18.31,18.34,404500.0,18.33,18.35,18.31,18.34,404500.0
2015-05-28 15:50:00,18.34,18.34,18.26,18.26,1229300.0,18.34,18.34,18.26,18.26,1229300.0
2015-05-29 09:30:00,18.15,18.18,18.05,18.18,334000.0,18.15,18.18,18.05,18.18,334000.0
2015-05-29 09:40:00,18.18,18.34,18.16,18.34,356400.0,18.18,18.34,18.16,18.34,356400.0
2015-05-29 09:50:00,18.34,18.4,18.33,18.37,512200.0,18.34,18.4,18.33,18.37,512200.0
2015-05-29 10:00:00,18.37,18.38,18.27,18.37,1138500.0,18.37,18.38,18.27,18.37,1138500.0
2015-05-29 10:10:00,18.38,18.39,18.34,18.36,218000.0,18.38,18.39,18.34,18.36,218000.0
2015-05-29 10:20:00,18.36,18.42,18.35,18.35,792800.0,18.36,18.42,18.35,18.35,792800.0
2015-05-29 10:30:00,18.36,18.42,18.35,18.41,280400.0,18.36,18.42,18.35,18.41,280400.0
2015-05-29 10:40:00,18.42,18.42,18.34,18.35,742000.0,18.42,18.42,18.34,18.35,742000.0
2015-05-29 10:50:00,18.35,18.36,18.26,18.29,371200.0,18.35,18.36,18.26,18.29,371200.0
2015-05-29 11:00:00,18.29,18.33,18.25,18.26,1209300.0,18.29,18.33,18.25,18.26,1209300.0
2015-05-29 11:10:00,18.27,18.37,18.25,18.37,328600.0,18.27,18.37,18.25,18.37,328600.0
2015-05-29 11:20:00,18.36,18.37,18.27,18.28,230400.0,18.36,18.37,18.27,18.28,230400.0
2015-05-29 11:30:00,18.29,18.33,18.28,18.3,247900.0,18.29,18.33,18.28,18.3,247900.0
2015-05-29 11:40:00,18.31,18.36,18.3,18.35,121000.0,18.31,18.36,18.3,18.35,121000.0
2015-05-29 11:50:00,18.35,18.37,18.34,18.36,547500.0,18.35,18.37,18.34,18.36,547500.0
2015-05-29 12:00:00,18.36,18.45,18.36,18.44,457000.0,18.36,18.45,18.36,18.44,457000.0
2015-05-29 12:10:00,18.44,18.47,18.37,18.38,261200.0,18.44,18.47,18.37,18.38,261200.0
2015-05-29 12:20:00,18.38,18.41,18.37,18.4,152200.0,18.38,18.41,18.37,18.4,152200.0
2015-05-29 12:30:00,18.4,18.46,18.4,18.45,296900.0,18.4,18.46,18.4,18.45,296900.0
2015-05-29 12:40:00,18.45,18.52,18.44,18.5,498600.0,18.45,18.52,18.44,18.5,498600.0
2015-05-29 12:50:00,18.5,18.53,18.49,18.5,1348900.0,18.5,18.53,18.49,18.5,1348900.0
2015-05-29 13:00:00,18.5,18.54,18.49,18.52,240300.0,18.5,18.54,18.49,18.52,240300.0
2015-05-29 13:10:00,18.51,18.54,18.48,18.52,337300.0,18.51,18.54,18.48,18.52,337300.0
2015-05-29 13:20:00,18.52,18.53,18.5,18.52,129100.0,18.52,18.53,18.5,18.52,129100.0
2015-05-29 13:30:00,18.52,18.54,18.51,18.52,187200.0,18.52,18.54,18.51,18.52,187200.0
2015-05-29 13:40:00,18.52,18.58,18.51,18.57,428300.0,18.52,18.58,18.51,18.57,428300.0
2015-05-29 13:50:00,18.57,18.58,18.56,18.57,278200.0,18.57,18.58,18.56,18.57,278200.0
2015-05-29 14:00:00,18.57,18.6,18.57,18.58,552600.0,18.57,18.6,18.57,18.58,552600.0
2015-05-29 14:10:00,18.58,18.62,18.57,18.58,6000000.0,18.58,18.62,18.57,18.58,6000000.0
2015-05-29 14:20:00,18.58,18.59,18.49,18.5,401700.0,18.58,18.59,18.49,18.5,401700.0
2015-05-29 14:30:00,18.5,18.52,18.47,18.51,446500.0,18.5,18.52,18.47,18.51,446500.0
2015-05-29 14:40:00,18.5,18.53,18.42,18.42,700800.0,18.5,18.53,18.42,18.42,700800.0
2015-05-29 14:50:00,18.42,18.44,18.39,18.43,717000.0,18.42,18.44,18.39,18.43,717000.0
2015-05-29 15:00:00,18.43,18.46,18.33,18.42,1399400.0,18.43,18.46,18.33,18.42,1399400.0
2015-05-29 15:10:00,18.42,18.44,18.36,18.38,901500.0,18.42,18.44,18.36,18.38,901500.0
2015-05-29 15:20:00,18.38,18.42,18.37,18.39,590000.0,18.38,18.42,18.37,18.39,590000.0
2015-05-29 15:30:00,18.39,18.4,18.34,18.35,1015900.0,18.39,18.4,18.34,18.35,1015900.0
2015-05-29 15:40:00,18.35,18.37,18.33,18.33,1085800.0,18.35,18.37,18.33,18.33,1085800.0
2015-05-29 15:50:00,18.34,18.34,18.24,18.26,2479600.0,18.34,18.34,18.24,18.26,2479600.0
2015-06-01 09:30:00,18.36,18.36,18.27,18.32,332199.0,18.36,18.36,18.27,18.32,332199.0
2015-06-01 09:40:00,18.32,18.35,18.27,18.29,214858.0,18.32,18.35,18.27,18.29,214858.0
2015-06-01 09:50:00,18.29,18.32,18.26,18.29,206492.0,18.29,18.32,18.26,18.29,206492.0
2015-06-01 10:00:00,18.29,18.35,18.28,18.33,116902.0,18.29,18.35,18.28,18.33,116902.0
2015-06-01 10:10:00,18.33,18.34,18.23,18.25,240365.0,18.33,18.34,18.23,18.25,240365.0
2015-06-01 10:20:00,18.25,18.35,18.24,18.35,205385.0,18.25,18.35,18.24,18.35,205385.0
2015-06-01 10:30:00,18.34,18.36,18.31,18.35,147503.0,18.34,18.36,18.31,18.35,147503.0
2015-06-01 10:40:00,18.34,18.44,18.32,18.41,293450.0,18.34,18.44,18.32,18.41,293450.0
2015-06-01 10:50:00,18.41,18.49,18.4,18.48,269203.0,18.41,18.49,18.4,18.48,269203.0
2015-06-01 11:00:00,18.49,18.5,18.46,18.47,189891.0,18.49,18.5,18.46,18.47,189891.0
2015-06-01 11:10:00,18.48,18.52,18.47,18.48,163662.0,18.48,18.52,18.47,18.48,163662.0
2015-06-01 11:20:00,18.48,18.55,18.48,18.51,255543.0,18.48,18.55,18.48,18.51,255543.0
2015-06-01 11:30:00,18.51,18.52,18.48,18.5,95124.0,18.51,18.52,18.48,18.5,95124.0
2015-06-01 11:40:00,18.5,18.55,18.49,18.52,180248.0,18.5,18.55,18.49,18.52,180248.0
2015-06-01 11:50:00,18.51,18.52,18.48,18.49,119473.0,18.51,18.52,18.48,18.49,119473.0
2015-06-01 12:00:00,18.5,18.57,18.49,18.53,219737.0,18.5,18.57,18.49,18.53,219737.0
2015-06-01 12:10:00,18.53,18.54,18.49,18.53,212834.0,18.53,18.54,18.49,18.53,212834.0
2015-06-01 12:20:00,18.53,18.54,18.5,18.52,146097.0,18.53,18.54,18.5,18.52,146097.0
2015-06-01 12:30:00,18.53,18.57,18.52,18.53,260261.0,18.53,18.57,18.52,18.53,260261.0
2015-06-01 12:40:00,18.54,18.54,18.51,18.52,126367.0,18.54,18.54,18.51,18.52,126367.0
2015-06-01 12:50:00,18.53,18.56,18.52,18.55,210641.0,18.53,18.56,18.52,18.55,210641.0
2015-06-01 13:00:00,18.55,18.57,18.53,18.53,80738.0,18.55,18.57,18.53,18.53,80738.0
2015-06-01 13:10:00,18.53,18.55,18.53,18.54,166366.0,18.53,18.55,18.53,18.54,166366.0
2015-06-01 13:20:00,18.53,18.54,18.53,18.53,78248.0,18.53,18.54,18.53,18.53,78248.0
2015-06-01 13:30:00,18.53,18.55,18.53,18.54,115199.0,18.53,18.55,18.53,18.54,115199.0
2015-06-01 13:40:00,18.54,18.56,18.53,18.55,108890.0,18.54,18.56,18.53,18.55,108890.0
2015-06-01 13:50:00,18.55,18.56,18.54,18.54,70899.0,18.55,18.56,18.54,18.54,70899.0
2015-06-01 14:00:00,18.54,18.56,18.54,18.54,65988.0,18.54,18.56,18.54,18.54,65988.0
2015-06-01 14:10:00,18.55,18.55,18.54,18.54,68113.0,18.55,18.55,18.54,18.54,68113.0
2015-06-01 14:20:00,18.54,18.58,18.53,18.56,159427.0,18.54,18.58,18.53,18.56,159427.0
2015-06-01 14:30:00,18.56,18.58,18.53,18.53,244289.0,18.56,18.58,18.53,18.53,244289.0
2015-06-01 14:40:00,18.53,18.53,18.49,18.51,510491.0,18.53,18.53,18.49,18.51,510491.0
2015-06-01 14:50:00,18.5,18.52,18.48,18.51,441490.0,18.5,18.52,18.48,18.51,441490.0
2015-06-01 15:00:00,18.52,18.55,18.5,18.55,188588.0,18.52,18.55,18.5,18.55,188588.0
2015-06-01 15:10:00,18.55,18.59,18.54,18.59,332008.0,18.55,18.59,18.54,18.59,332008.0
2015-06-01 15:20:00,18.59,18.61,18.56,18.57,338121.0,18.59,18.61,18.56,18.57,338121.0
2015-06-01 15:30:00,18.57,18.57,18.53,18.57,533083.0,18.57,18.57,18.53,18.57,533083.0
2015-06-01 15:40:00,18.57,18.62,18.53,18.53,1092602.0,18.57,18.62,18.53,18.53,1092602.0
2015-06-01 15:50:00,18.53,18.54,18.49,18.52,684309.0,18.53,18.54,18.49,18.52,684309.0
2015-06-02 09:30:00,18.45,18.45,18.3,18.34,188029.0,18.45,18.45,18.3,18.34,188029.0
2015-06-02 09:40:00,18.34,18.36,18.3,18.3,580114.0,18.34,18.36,18.3,18.3,580114.0
2015-06-02 09:50:00,18.3,18.37,18.29,18.35,324465.0,18.3,18.37,18.29,18.35,324465.0
2015-06-02 10:00:00,18.34,18.36,18.26,18.36,133762.0,18.34,18.36,18.26,18.36,133762.0
2015-06-02 10:10:00,18.36,18.39,18.31,18.31,111416.0,18.36,18.39,18.31,18.31,111416.0
2015-06-02 10:20:00,18.32,18.32,18.26,18.26,195027.0,18.32,18.32,18.26,18.26,195027.0
2015-06-02 10:30:00,18.27,18.29,18.24,18.26,150430.0,18.27,18.29,18.24,18.26,150430.0
2015-06-02 10:40:00,18.27,18.28,18.24,18.25,246474.0,18.27,18.28,18.24,18.25,246474.0
2015-06-02 10:50:00,18.25,18.26,18.24,18.25,285343.0,18.25,18.26,18.24,18.25,285343.0
2015-06-02 11:00:00,18.26,18.3,18.25,18.3,88565.0,18.26,18.3,18.25,18.3,88565.0
2015-06-02 11:10:00,18.3,18.32,18.28,18.32,109345.0,18.3,18.32,18.28,18.32,109345.0
2015-06-02 11:20:00,18.32,18.35,18.27,18.29,215803.0,18.32,18.35,18.27,18.29,215803.0
2015-06-02 11:30:00,18.29,18.35,18.29,18.34,254101.0,18.29,18.35,18.29,18.34,254101.0
2015-06-02 11:40:00,18.34,18.36,18.33,18.35,84990.0,18.34,18.36,18.33,18.35,84990.0
2015-06-02 11:50:00,18.36,18.36,18.34,18.34,156900.0,18.36,18.36,18.34,18.34,156900.0
2015-06-02 12:00:00,18.34,18.38,18.33,18.38,152846.0,18.34,18.38,18.33,18.38,152846.0
2015-06-02 12:10:00,18.38,18.39,18.33,18.34,121632.0,18.38,18.39,18.33,18.34,121632.0
2015-06-02 12:20:00,18.34,18.35,18.31,18.33,107533.0,18.34,18.35,18.31,18.33,107533.0
2015-06-02 12:30:00,18.33,18.34,18.32,18.33,70579.0,18.33,18.34,18.32,18.33,70579.0
2015-06-02 12:40:00,18.34,18.34,18.32,18.34,50764.0,18.34,18.34,18.32,18.34,50764.0
2015-06-02 12:50:00,18.33,18.37,18.33,18.35,87697.0,18.33,18.37,18.33,18.35,87697.0
2015-06-02 13:00:00,18.35,18.38,18.35,18.36,75109.0,18.35,18.38,18.35,18.36,75109.0
2015-06-02 13:10:00,18.36,18.36,18.33,18.35,92697.0,18.36,18.36,18.33,18.35,92697.0
2015-06-02 13:20:00,18.35,18.36,18.33,18.34,106298.0,18.35,18.36,18.33,18.34,106298.0
2015-06-02 13:30:00,18.34,18.34,18.31,18.33,88737.0,18.34,18.34,18.31,18.33,88737.0
2015-06-02 13:40:00,18.34,18.35,18.31,18.32,238366.0,18.34,18.35,18.31,18.32,238366.0
2015-06-02 13:50:00,18.32,18.34,18.32,18.33,69319.0,18.32,18.34,18.32,18.33,69319.0
2015-06-02 14:00:00,18.33,18.33,18.3,18.3,48423.0,18.33,18.33,18.3,18.3,48423.0
2015-06-02 14:10:00,18.31,18.31,18.27,18.28,61825.0,18.31,18.31,18.27,18.28,61825.0
2015-06-02 14:20:00,18.27,18.32,18.27,18.3,98404.0,18.27,18.32,18.27,18.3,98404.0
2015-06-02 14:30:00,18.3,18.31,18.3,18.3,53595.0,18.3,18.31,18.3,18.3,53595.0
2015-06-02 14:40:00,18.3,18.31,18.29,18.3,99279.0,18.3,18.31,18.29,18.3,99279.0
2015-06-02 14:50:00,18.3,18.33,18.29,18.31,104316.0,18.3,18.33,18.29,18.31,104316.0
2015-06-02 15:00:00,18.32,18.32,18.3,18.32,96723.0,18.32,18.32,18.3,18.32,96723.0
2015-06-02 15:10:00,18.32,18.32,18.3,18.3,60833.0,18.32,18.32,18.3,18.3,60833.0
2015-06-02 15:20:00,18.3,18.34,18.3,18.34,174057.0,18.3,18.34,18.3,18.34,174057.0
2015-06-02 15:30:00,18.33,18.33,18.3,18.31,170714.0,18.33,18.33,18.3,18.31,170714.0
2015-06-02 15:40:00,18.31,18.32,18.29,18.31,258703.0,18.31,18.32,18.29,18.31,258703.0
2015-06-02 15:50:00,18.31,18.31,18.28,18.29,571137.0,18.31,18.31,18.28,18.29,571137.0
2015-06-03 09:30:00,18.36,18.39,18.3,18.36,270882.0,18.36,18.39,18.3,18.36,270882.0
2015-06-03 09:40:00,18.36,18.39,18.33,18.36,260559.0,18.36,18.39,18.33,18.36,260559.0
2015-06-03 09:50:00,18.36,18.37,18.27,18.31,589375.0,18.36,18.37,18.27,18.31,589375.0
2015-06-03 10:00:00,18.31,18.31,18.25,18.28,133794.0,18.31,18.31,18.25,18.28,133794.0
2015-06-03 10:10:00,18.28,18.33,18.28,18.31,99242.0,18.28,18.33,18.28,18.31,99242.0
2015-06-03 10:20:00,18.31,18.33,18.29,18.31,81681.0,18.31,18.33,18.29,18.31,81681.0
2015-06-03 10:30:00,18.31,18.32,18.29,18.3,91331.0,18.31,18.32,18.29,18.3,91331.0
2015-06-03 10:40:00,18.3,18.32,18.28,18.3,91677.0,18.3,18.32,18.28,18.3,91677.0
2015-06-03 10:50:00,18.3,18.32,18.27,18.27,124024.0,18.3,18.32,18.27,18.27,124024.0
2015-06-03 11:00:00,18.27,18.29,18.26,18.28,71769.0,18.27,18.29,18.26,18.28,71769.0
2015-06-03 11:10:00,18.28,18.29,18.27,18.29,70656.0,18.28,18.29,18.27,18.29,70656.0
2015-06-03 11:20:00,18.29,18.29,18.22,18.22,127735.0,18.29,18.29,18.22,18.22,127735.0
2015-06-03 11:30:00,18.22,18.25,18.22,18.22,67919.0,18.22,18.25,18.22,18.22,67919.0
2015-06-03 11:40:00,18.22,18.23,18.16,18.17,183309.0,18.22,18.23,18.16,18.17,183309.0
2015-06-03 11:50:00,18.17,18.23,18.17,18.23,76782.0,18.17,18.23,18.17,18.23,76782.0
2015-06-03 12:00:00,18.22,18.23,18.19,18.2,71759.0,18.22,18.23,18.19,18.2,71759.0
2015-06-03 12:10:00,18.2,18.23,18.19,18.21,121348.0,18.2,18.23,18.19,18.21,121348.0
2015-06-03 12:20:00,18.21,18.24,18.21,18.23,99421.0,18.21,18.24,18.21,18.23,99421.0
2015-06-03 12:30:00,18.23,18.23,18.2,18.22,97543.0,18.23,18.23,18.2,18.22,97543.0
2015-06-03 12:40:00,18.22,18.23,18.2,18.21,83122.0,18.22,18.23,18.2,18.21,83122.0
2015-06-03 12:50:00,18.21,18.23,18.2,18.23,50486.0,18.21,18.23,18.2,18.23,50486.0
2015-06-03 13:00:00,18.23,18.23,18.21,18.22,43011.0,18.23,18.23,18.21,18.22,43011.0
2015-06-03 13:10:00,18.23,18.25,18.22,18.23,54614.0,18.23,18.25,18.22,18.23,54614.0
2015-06-03 13:20:00,18.23,18.24,18.21,18.22,106295.0,18.23,18.24,18.21,18.22,106295.0
2015-06-03 13:30:00,18.22,18.22,18.2,18.21,60751.0,18.22,18.22,18.2,18.21,60751.0
2015-06-03 13:40:00,18.21,18.23,18.19,18.21,68862.0,18.21,18.23,18.19,18.21,68862.0
2015-06-03 13:50:00,18.21,18.21,18.19,18.2,30461.0,18.21,18.21,18.19,18.2,30461.0
2015-06-03 14:00:00,18.2,18.22,18.2,18.21,65674.0,18.2,18.22,18.2,18.21,65674.0
2015-06-03 14:10:00,18.21,18.24,18.2,18.22,111383.0,18.21,18.24,18.2,18.22,111383.0
2015-06-03 14:20:00,18.23,18.23,18.22,18.23,82040.0,18.23,18.23,18.22,18.23,82040.0
2015-06-03 14:30:00,18.23,18.23,18.22,18.23,50705.0,18.23,18.23,18.22,18.23,50705.0
2015-06-03 14:40:00,18.23,18.23,18.22,18.23,27933.0,18.23,18.23,18.22,18.23,27933.0
2015-06-03 14:50:00,18.23,18.23,18.22,18.23,53507.0,18.23,18.23,18.22,18.23,53507.0
2015-06-03 15:00:00,18.23,18.25,18.22,18.24,92690.0,18.23,18.25,18.22,18.24,92690.0
2015-06-03 15:10:00,18.25,18.25,18.22,18.23,124705.0,18.25,18.25,18.22,18.23,124705.0
2015-06-03 15:20:00,18.23,18.25,18.22,18.25,73186.0,18.23,18.25,18.22,18.25,73186.0
2015-06-03 15:30:00,18.25,18.26,18.23,18.26,168135.0,18.25,18.26,18.23,18.26,168135.0
2015-06-03 15:40:00,18.25,18.26,18.24,18.24,213264.0,18.25,18.26,18.24,18.24,213264.0
2015-06-03 15:50:00,18.25,18.25,18.23,18.23,367420.0,18.25,18.25,18.23,18.23,367420.0
2015-06-04 09:30:00,18.13,18.18,18.08,18.12,224620.0,18.13,18.18,18.08,18.12,224620.0
2015-06-04 09:40:00,18.12,18.16,18.03,18.05,355051.0,18.12,18.16,18.03,18.05,355051.0
2015-06-04 09:50:00,18.04,18.1,18.03,18.07,154280.0,18.04,18.1,18.03,18.07,154280.0
2015-06-04 10:00:00,18.07,18.13,18.07,18.08,106793.0,18.07,18.13,18.07,18.08,106793.0
2015-06-04 10:10:00,18.09,18.09,18.06,18.07,179362.0,18.09,18.09,18.06,18.07,179362.0
2015-06-04 10:20:00,18.07,18.09,18.05,18.07,333995.0,18.07,18.09,18.05,18.07,333995.0
2015-06-04 10:30:00,18.07,18.08,17.98,18.01,149121.0,18.07,18.08,17.98,18.01,149121.0
2015-06-04 10:40:00,18.02,18.05,18.0,18.04,349910.0,18.02,18.05,18.0,18.04,349910.0
2015-06-04 10:50:00,18.05,18.09,18.04,18.05,83157.0,18.05,18.09,18.04,18.05,83157.0
2015-06-04 11:00:00,18.04,18.05,18.0,18.03,104677.0,18.04,18.05,18.0,18.03,104677.0
2015-06-04 11:10:00,18.02,18.07,18.01,18.03,60824.0,18.02,18.07,18.01,18.03,60824.0
2015-06-04 11:20:00,18.03,18.06,18.02,18.03,71620.0,18.03,18.06,18.02,18.03,71620.0
2015-06-04 11:30:00,18.03,18.04,18.0,18.01,145441.0,18.03,18.04,18.0,18.01,145441.0
2015-06-04 11:40:00,18.01,18.02,17.97,17.99,142241.0,18.01,18.02,17.97,17.99,142241.0
2015-06-04 11:50:00,17.99,18.01,17.98,17.98,256659.0,17.99,18.01,17.98,17.98,256659.0
2015-06-04 12:00:00,17.99,18.01,17.98,18.01,72947.0,17.99,18.01,17.98,18.01,72947.0
2015-06-04 12:10:00,18.0,18.01,17.98,17.99,59540.0,18.0,18.01,17.98,17.99,59540.0
2015-06-04 12:20:00,17.98,18.0,17.97,17.99,78478.0,17.98,18.0,17.97,17.99,78478.0
2015-06-04 12:30:00,17.99,18.01,17.98,18.0,50923.0,17.99,18.01,17.98,18.0,50923.0
2015-06-04 12:40:00,18.0,18.01,17.98,18.0,72933.0,18.0,18.01,17.98,18.0,72933.0
2015-06-04 12:50:00,18.0,18.01,17.98,17.99,83341.0,18.0,18.01,17.98,17.99,83341.0
2015-06-04 13:00:00,17.99,18.0,17.94,17.96,115307.0,17.99,18.0,17.94,17.96,115307.0
2015-06-04 13:10:00,17.96,17.99,17.9,17.91,135246.0,17.96,17.99,17.9,17.91,135246.0
2015-06-04 13:20:00,17.91,17.94,17.89,17.94,104170.0,17.91,17.94,17.89,17.94,104170.0
2015-06-04 13:30:00,17.94,17.96,17.92,17.96,59931.0,17.94,17.96,17.92,17.96,59931.0
2015-06-04 13:40:00,17.95,17.98,17.93,17.98,174922.0,17.95,17.98,17.93,17.98,174922.0
2015-06-04 13:50:00,17.98,17.99,17.96,17.97,140816.0,17.98,17.99,17.96,17.97,140816.0
2015-06-04 14:00:00,17.97,17.98,17.94,17.95,70703.0,17.97,17.98,17.94,17.95,70703.0
2015-06-04 14:10:00,17.96,17.96,17.94,17.95,70533.0,17.96,17.96,17.94,17.95,70533.0
2015-06-04 14:20:00,17.95,17.98,17.94,17.94,126888.0,17.95,17.98,17.94,17.94,126888.0
2015-06-04 14:30:00,17.95,17.95,17.92,17.93,74950.0,17.95,17.95,17.92,17.93,74950.0
2015-06-04 14:40:00,17.92,17.95,17.92,17.94,130111.0,17.92,17.95,17.92,17.94,130111.0
2015-06-04 14:50:00,17.94,17.97,17.93,17.96,87355.0,17.94,17.97,17.93,17.96,87355.0
2015-06-04 15:00:00,17.97,17.98,17.95,17.96,79212.0,17.97,17.98,17.95,17.96,79212.0
2015-06-04 15:10:00,17.96,17.97,17.92,17.94,187121.0,17.96,17.97,17.92,17.94,187121.0
2015-06-04 15:20:00,17.94,17.95,17.91,17.91,181409.0,17.94,17.95,17.91,17.91,181409.0
2015-06-04 15:30:00,17.91,17.92,17.87,17.9,308828.0,17.91,17.92,17.87,17.9,308828.0
2015-06-04 15:40:00,17.9,17.92,17.87,17.87,435503.0,17.9,17.92,17.87,17.87,435503.0
2015-06-04 15:50:00,17.87,17.92,17.86,17.92,765027.0,17.87,17.92,17.86,17.92,765027.0
2015-06-05 09:30:00,17.9,17.92,17.81,17.82,129901.0,17.9,17.92,17.81,17.82,129901.0
2015-06-05 09:40:00,17.82,17.84,17.76,17.77,99134.0,17.82,17.84,17.76,17.77,99134.0
2015-06-05 09:50:00,17.77,17.84,17.76,17.83,197562.0,17.77,17.84,17.76,17.83,197562.0
2015-06-05 10:00:00,17.83,17.87,17.82,17.82,92959.0,17.83,17.87,17.82,17.82,92959.0
2015-06-05 10:10:00,17.82,17.87,17.81,17.86,377728.0,17.82,17.87,17.81,17.86,377728.0
2015-06-05 10:20:00,17.86,17.87,17.83,17.83,119874.0,17.86,17.87,17.83,17.83,119874.0
2015-06-05 10:30:00,17.84,17.87,17.83,17.85,221964.0,17.84,17.87,17.83,17.85,221964.0
2015-06-05 10:40:00,17.84,17.86,17.8,17.82,119066.0,17.84,17.86,17.8,17.82,119066.0
2015-06-05 10:50:00,17.82,17.82,17.78,17.8,78288.0,17.82,17.82,17.78,17.8,78288.0
2015-06-05 11:00:00,17.8,17.82,17.8,17.82,103718.0,17.8,17.82,17.8,17.82,103718.0
2015-06-05 11:10:00,17.82,17.83,17.8,17.83,74637.0,17.82,17.83,17.8,17.83,74637.0
2015-06-05 11:20:00,17.83,17.86,17.82,17.85,263791.0,17.83,17.86,17.82,17.85,263791.0
2015-06-05 11:30:00,17.85,17.86,17.81,17.84,65602.0,17.85,17.86,17.81,17.84,65602.0
2015-06-05 11:40:00,17.84,17.86,17.82,17.84,51961.0,17.84,17.86,17.82,17.84,51961.0
2015-06-05 11:50:00,17.84,17.85,17.82,17.84,64606.0,17.84,17.85,17.82,17.84,64606.0
2015-06-05 12:00:00,17.84,17.85,17.81,17.83,76248.0,17.84,17.85,17.81,17.83,76248.0
2015-06-05 12:10:00,17.83,17.83,17.8,17.8,47779.0,17.83,17.83,17.8,17.8,47779.0
2015-06-05 12:20:00,17.81,17.81,17.74,17.76,236609.0,17.81,17.81,17.74,17.76,236609.0
2015-06-05 12:30:00,17.75,17.76,17.74,17.75,73500.0,17.75,17.76,17.74,17.75,73500.0
2015-06-05 12:40:00,17.75,17.77,17.72,17.76,114925.0,17.75,17.77,17.72,17.76,114925.0
2015-06-05 12:50:00,17.76,17.78,17.75,17.77,88345.0,17.76,17.78,17.75,17.77,88345.0
2015-06-05 13:00:00,17.78,17.79,17.77,17.78,31649.0,17.78,17.79,17.77,17.78,31649.0
2015-06-05 13:10:00,17.79,17.79,17.77,17.78,98032.0,17.79,17.79,17.77,17.78,98032.0
2015-06-05 13:20:00,17.78,17.79,17.76,17.79,62064.0,17.78,17.79,17.76,17.79,62064.0
2015-06-05 13:30:00,17.79,17.82,17.78,17.8,88764.0,17.79,17.82,17.78,17.8,88764.0
2015-06-05 13:40:00,17.8,17.81,17.78,17.79,73919.0,17.8,17.81,17.78,17.79,73919.0
2015-06-05 13:50:00,17.79,17.82,17.79,17.81,62873.0,17.79,17.82,17.79,17.81,62873.0
2015-06-05 14:00:00,17.81,17.84,17.8,17.82,74020.0,17.81,17.84,17.8,17.82,74020.0
2015-06-05 14:10:00,17.82,17.86,17.82,17.85,79369.0,17.82,17.86,17.82,17.85,79369.0
2015-06-05 14:20:00,17.85,17.85,17.8,17.82,79260.0,17.85,17.85,17.8,17.82,79260.0
2015-06-05 14:30:00,17.82,17.84,17.81,17.83,79655.0,17.82,17.84,17.81,17.83,79655.0
2015-06-05 14:40:00,17.84,17.86,17.82,17.85,89413.0,17.84,17.86,17.82,17.85,89413.0
2015-06-05 14:50:00,17.85,17.87,17.83,17.83,162989.0,17.85,17.87,17.83,17.83,162989.0
2015-06-05 15:00:00,17.83,17.87,17.83,17.87,99349.0,17.83,17.87,17.83,17.87,99349.0
2015-06-05 15:10:00,17.87,17.87,17.85,17.85,61355.0,17.87,17.87,17.85,17.85,61355.0
2015-06-05 15:20:00,17.85,17.86,17.83,17.83,235737.0,17.85,17.86,17.83,17.83,235737.0
2015-06-05 15:30:00,17.83,17.85,17.82,17.82,191268.0,17.83,17.85,17.82,17.82,191268.0
2015-06-05 15:40:00,17.82,17.85,17.81,17.84,269493.0,17.82,17.85,17.81,17.84,269493.0
2015-06-05 15:50:00,17.85,17.87,17.84,17.84,491740.0,17.85,17.87,17.84,17.84,491740.0
2015-06-08 09:30:00,17.82,17.84,17.73,17.74,591145.0,17.82,17.84,17.73,17.74,591145.0
2015-06-08 09:40:00,17.73,17.74,17.64,17.66,526081.0,17.73,17.74,17.64,17.66,526081.0
2015-06-08 09:50:00,17.66,17.67,17.59,17.62,504590.0,17.66,17.67,17.59,17.62,504590.0
2015-06-08 10:00:00,17.62,17.66,17.6,17.63,338827.0,17.62,17.66,17.6,17.63,338827.0
2015-06-08 10:10:00,17.62,17.67,17.6,17.62,882022.0,17.62,17.67,17.6,17.62,882022.0
2015-06-08 10:20:00,17.63,17.63,17.59,17.6,287585.0,17.63,17.63,17.59,17.6,287585.0
2015-06-08 10:30:00,17.59,17.6,17.54,17.54,294890.0,17.59,17.6,17.54,17.54,294890.0
2015-06-08 10:40:00,17.54,17.58,17.53,17.55,266396.0,17.54,17.58,17.53,17.55,266396.0
2015-06-08 10:50:00,17.56,17.61,17.54,17.6,240375.0,17.56,17.61,17.54,17.6,240375.0
2015-06-08 11:00:00,17.6,17.61,17.57,17.6,165805.0,17.6,17.61,17.57,17.6,165805.0
2015-06-08 11:10:00,17.6,17.6,17.56,17.56,123425.0,17.6,17.6,17.56,17.56,123425.0
2015-06-08 11:20:00,17.57,17.65,17.56,17.65,331587.0,17.57,17.65,17.56,17.65,331587.0
2015-06-08 11:30:00,17.64,17.66,17.64,17.66,238039.0,17.64,17.66,17.64,17.66,238039.0
2015-06-08 11:40:00,17.65,17.71,17.65,17.66,343954.0,17.65,17.71,17.65,17.66,343954.0
2015-06-08 11:50:00,17.67,17.67,17.6,17.64,246490.0,17.67,17.67,17.6,17.64,246490.0
2015-06-08 12:00:00,17.64,17.65,17.62,17.63,128627.0,17.64,17.65,17.62,17.63,128627.0
2015-06-08 12:10:00,17.62,17.65,17.62,17.63,230085.0,17.62,17.65,17.62,17.63,230085.0
2015-06-08 12:20:00,17.62,17.65,17.6,17.65,227563.0,17.62,17.65,17.6,17.65,227563.0
2015-06-08 12:30:00,17.64,17.68,17.64,17.68,122285.0,17.64,17.68,17.64,17.68,122285.0
2015-06-08 12:40:00,17.68,17.68,17.65,17.66,88723.0,17.68,17.68,17.65,17.66,88723.0
2015-06-08 12:50:00,17.67,17.7,17.66,17.67,195372.0,17.67,17.7,17.66,17.67,195372.0
2015-06-08 13:00:00,17.66,17.67,17.64,17.64,61145.0,17.66,17.67,17.64,17.64,61145.0
2015-06-08 13:10:00,17.64,17.67,17.64,17.67,114490.0,17.64,17.67,17.64,17.67,114490.0
2015-06-08 13:20:00,17.67,17.71,17.67,17.71,177410.0,17.67,17.71,17.67,17.71,177410.0
2015-06-08 13:30:00,17.7,17.72,17.69,17.7,185957.0,17.7,17.72,17.69,17.7,185957.0
2015-06-08 13:40:00,17.7,17.74,17.69,17.73,111379.0,17.7,17.74,17.69,17.73,111379.0
2015-06-08 13:50:00,17.74,17.76,17.72,17.76,141710.0,17.74,17.76,17.72,17.76,141710.0
2015-06-08 14:00:00,17.76,17.78,17.74,17.76,322307.0,17.76,17.78,17.74,17.76,322307.0
2015-06-08 14:10:00,17.75,17.79,17.74,17.79,131330.0,17.75,17.79,17.74,17.79,131330.0
2015-06-08 14:20:00,17.79,17.82,17.77,17.82,164449.0,17.79,17.82,17.77,17.82,164449.0
2015-06-08 14:30:00,17.81,17.85,17.79,17.8,366791.0,17.81,17.85,17.79,17.8,366791.0
2015-06-08 14:40:00,17.8,17.82,17.79,17.8,149251.0,17.8,17.82,17.79,17.8,149251.0
2015-06-08 14:50:00,17.8,17.8,17.76,17.78,181230.0,17.8,17.8,17.76,17.78,181230.0
2015-06-08 15:00:00,17.77,17.78,17.76,17.77,123312.0,17.77,17.78,17.76,17.77,123312.0
2015-06-08 15:10:00,17.76,17.77,17.73,17.73,256249.0,17.76,17.77,17.73,17.73,256249.0
2015-06-08 15:20:00,17.73,17.74,17.7,17.71,284618.0,17.73,17.74,17.7,17.71,284618.0
2015-06-08 15:30:00,17.71,17.73,17.67,17.71,514132.0,17.71,17.73,17.67,17.71,514132.0
2015-06-08 15:40:00,17.71,17.73,17.68,17.73,561026.0,17.71,17.73,17.68,17.73,561026.0
2015-06-08 15:50:00,17.73,17.73,17.68,17.7,1500072.0,17.73,17.73,17.68,17.7,1500072.0
2015-06-09 09:30:00,17.69,17.76,17.67,17.7,278319.0,17.69,17.76,17.67,17.7,278319.0
2015-06-09 09:40:00,17.69,17.69,17.57,17.63,985158.0,17.69,17.69,17.57,17.63,985158.0
2015-06-09 09:50:00,17.62,17.63,17.56,17.57,671383.0,17.62,17.63,17.56,17.57,671383.0
2015-06-09 10:00:00,17.57,17.62,17.5,17.62,765696.0,17.57,17.62,17.5,17.62,765696.0
2015-06-09 10:10:00,17.62,17.64,17.51,17.51,382115.0,17.62,17.64,17.51,17.51,382115.0
2015-06-09 10:20:00,17.51,17.54,17.48,17.48,181903.0,17.51,17.54,17.48,17.48,181903.0
2015-06-09 10:30:00,17.48,17.53,17.44,17.5,521056.0,17.48,17.53,17.44,17.5,521056.0
2015-06-09 10:40:00,17.5,17.56,17.5,17.52,170050.0,17.5,17.56,17.5,17.52,170050.0
2015-06-09 10:50:00,17.52,17.55,17.49,17.54,110942.0,17.52,17.55,17.49,17.54,110942.0
2015-06-09 11:00:00,17.54,17.58,17.51,17.52,252641.0,17.54,17.58,17.51,17.52,252641.0
2015-06-09 11:10:00,17.52,17.54,17.51,17.54,355511.0,17.52,17.54,17.51,17.54,355511.0
2015-06-09 11:20:00,17.53,17.54,17.49,17.5,56497.0,17.53,17.54,17.49,17.5,56497.0
2015-06-09 11:30:00,17.5,17.55,17.49,17.52,201847.0,17.5,17.55,17.49,17.52,201847.0
2015-06-09 11:40:00,17.52,17.55,17.51,17.54,85185.0,17.52,17.55,17.51,17.54,85185.0
2015-06-09 11:50:00,17.53,17.54,17.49,17.51,475082.0,17.53,17.54,17.49,17.51,475082.0
2015-06-09 12:00:00,17.51,17.52,17.48,17.51,215839.0,17.51,17.52,17.48,17.51,215839.0
2015-06-09 12:10:00,17.5,17.51,17.44,17.44,118819.0,17.5,17.51,17.44,17.44,118819.0
2015-06-09 12:20:00,17.44,17.49,17.43,17.48,86380.0,17.44,17.49,17.43,17.48,86380.0
2015-06-09 12:30:00,17.48,17.49,17.47,17.48,69236.0,17.48,17.49,17.47,17.48,69236.0
2015-06-09 12:40:00,17.47,17.5,17.45,17.46,404650.0,17.47,17.5,17.45,17.46,404650.0
2015-06-09 12:50:00,17.46,17.47,17.4,17.43,187243.0,17.46,17.47,17.4,17.43,187243.0
2015-06-09 13:00:00,17.42,17.43,17.41,17.42,170776.0,17.42,17.43,17.41,17.42,170776.0
2015-06-09 13:10:00,17.42,17.46,17.39,17.46,197587.0,17.42,17.46,17.39,17.46,197587.0
2015-06-09 13:20:00,17.46,17.47,17.43,17.46,201438.0,17.46,17.47,17.43,17.46,201438.0
2015-06-09 13:30:00,17.46,17.47,17.44,17.45,73612.0,17.46,17.47,17.44,17.45,73612.0
2015-06-09 13:40:00,17.45,17.45,17.4,17.41,457336.0,17.45,17.45,17.4,17.41,457336.0
2015-06-09 13:50:00,17.41,17.44,17.4,17.44,186086.0,17.41,17.44,17.4,17.44,186086.0
2015-06-09 14:00:00,17.44,17.45,17.42,17.43,161373.0,17.44,17.45,17.42,17.43,161373.0
2015-06-09 14:10:00,17.44,17.45,17.42,17.42,396219.0,17.44,17.45,17.42,17.42,396219.0
2015-06-09 14:20:00,17.42,17.44,17.42,17.43,132330.0,17.42,17.44,17.42,17.43,132330.0
2015-06-09 14:30:00,17.44,17.46,17.41,17.46,150737.0,17.44,17.46,17.41,17.46,150737.0
2015-06-09 14:40:00,17.46,17.47,17.45,17.47,57527.0,17.46,17.47,17.45,17.47,57527.0
2015-06-09 14:50:00,17.47,17.48,17.44,17.45,433310.0,17.47,17.48,17.44,17.45,433310.0
2015-06-09 15:00:00,17.44,17.45,17.4,17.4,202027.0,17.44,17.45,17.4,17.4,202027.0
2015-06-09 15:10:00,17.4,17.41,17.38,17.41,121183.0,17.4,17.41,17.38,17.41,121183.0
2015-06-09 15:20:00,17.41,17.41,17.36,17.39,199480.0,17.41,17.41,17.36,17.39,199480.0
2015-06-09 15:30:00,17.38,17.42,17.38,17.39,214728.0,17.38,17.42,17.38,17.39,214728.0
2015-06-09 15:40:00,17.4,17.4,17.38,17.4,245813.0,17.4,17.4,17.38,17.4,245813.0
2015-06-09 15:50:00,17.4,17.42,17.39,17.4,635058.0,17.4,17.42,17.39,17.4,635058.0
2015-06-10 09:30:00,17.5,17.57,17.43,17.53,306441.0,17.5,17.57,17.43,17.53,306441.0
2015-06-10 09:40:00,17.52,17.52,17.43,17.5,209544.0,17.52,17.52,17.43,17.5,209544.0
2015-06-10 09:50:00,17.49,17.51,17.46,17.49,258477.0,17.49,17.51,17.46,17.49,258477.0
2015-06-10 10:00:00,17.48,17.51,17.48,17.5,108483.0,17.48,17.51,17.48,17.5,108483.0
2015-06-10 10:10:00,17.49,17.49,17.46,17.47,111563.0,17.49,17.49,17.46,17.47,111563.0
2015-06-10 10:20:00,17.46,17.47,17.43,17.45,225803.0,17.46,17.47,17.43,17.45,225803.0
2015-06-10 10:30:00,17.45,17.48,17.43,17.45,576709.0,17.45,17.48,17.43,17.45,576709.0
2015-06-10 10:40:00,17.45,17.46,17.38,17.39,372277.0,17.45,17.46,17.38,17.39,372277.0
2015-06-10 10:50:00,17.4,17.48,17.39,17.45,416808.0,17.4,17.48,17.39,17.45,416808.0
2015-06-10 11:00:00,17.45,17.46,17.41,17.42,208672.0,17.45,17.46,17.41,17.42,208672.0
2015-06-10 11:10:00,17.42,17.53,17.41,17.52,932855.0,17.42,17.53,17.41,17.52,932855.0
2015-06-10 11:20:00,17.52,17.56,17.49,17.55,967738.0,17.52,17.56,17.49,17.55,967738.0
2015-06-10 11:30:00,17.55,17.57,17.51,17.55,593340.0,17.55,17.57,17.51,17.55,593340.0
2015-06-10 11:40:00,17.55,17.59,17.54,17.59,271850.0,17.55,17.59,17.54,17.59,271850.0
2015-06-10 11:50:00,17.59,17.64,17.58,17.62,335223.0,17.59,17.64,17.58,17.62,335223.0
2015-06-10 12:00:00,17.62,17.69,17.62,17.68,187233.0,17.62,17.69,17.62,17.68,187233.0
2015-06-10 12:10:00,17.67,17.73,17.67,17.72,400239.0,17.67,17.73,17.67,17.72,400239.0
2015-06-10 12:20:00,17.73,17.74,17.71,17.72,200798.0,17.73,17.74,17.71,17.72,200798.0
2015-06-10 12:30:00,17.71,17.73,17.7,17.71,98804.0,17.71,17.73,17.7,17.71,98804.0
2015-06-10 12:40:00,17.71,17.72,17.69,17.7,87561.0,17.71,17.72,17.69,17.7,87561.0
2015-06-10 12:50:00,17.7,17.73,17.7,17.71,64116.0,17.7,17.73,17.7,17.71,64116.0
2015-06-10 13:00:00,17.71,17.74,17.7,17.74,163999.0,17.71,17.74,17.7,17.74,163999.0
2015-06-10 13:10:00,17.74,17.75,17.71,17.71,107880.0,17.74,17.75,17.71,17.71,107880.0
2015-06-10 13:20:00,17.72,17.73,17.71,17.72,41790.0,17.72,17.73,17.71,17.72,41790.0
2015-06-10 13:30:00,17.72,17.74,17.7,17.74,92011.0,17.72,17.74,17.7,17.74,92011.0
2015-06-10 13:40:00,17.74,17.75,17.69,17.69,98041.0,17.74,17.75,17.69,17.69,98041.0
2015-06-10 13:50:00,17.69,17.7,17.67,17.7,107432.0,17.69,17.7,17.67,17.7,107432.0
2015-06-10 14:00:00,17.7,17.73,17.69,17.7,81028.0,17.7,17.73,17.69,17.7,81028.0
2015-06-10 14:10:00,17.71,17.72,17.69,17.72,64629.0,17.71,17.72,17.69,17.72,64629.0
2015-06-10 14:20:00,17.72,17.74,17.7,17.7,128130.0,17.72,17.74,17.7,17.7,128130.0
2015-06-10 14:30:00,17.7,17.72,17.68,17.71,251804.0,17.7,17.72,17.68,17.71,251804.0
2015-06-10 14:40:00,17.7,17.72,17.7,17.71,48545.0,17.7,17.72,17.7,17.71,48545.0
2015-06-10 14:50:00,17.71,17.73,17.71,17.73,58991.0,17.71,17.73,17.71,17.73,58991.0
2015-06-10 15:00:00,17.72,17.73,17.71,17.71,72202.0,17.72,17.73,17.71,17.71,72202.0
2015-06-10 15:10:00,17.71,17.72,17.69,17.7,438169.0,17.71,17.72,17.69,17.7,438169.0
2015-06-10 15:20:00,17.71,17.72,17.7,17.71,191758.0,17.71,17.72,17.7,17.71,191758.0
2015-06-10 15:30:00,17.71,17.73,17.7,17.71,433554.0,17.71,17.73,17.7,17.71,433554.0
2015-06-10 15:40:00,17.71,17.76,17.71,17.75,599345.0,17.71,17.76,17.71,17.75,599345.0
2015-06-10 15:50:00,17.75,17.76,17.73,17.73,658347.0,17.75,17.76,17.73,17.73,658347.0
2015-06-11 09:30:00,17.74,17.75,17.68,17.71,162967.0,17.74,17.75,17.68,17.71,162967.0
2015-06-11 09:40:00,17.72,17.73,17.65,17.65,189572.0,17.72,17.73,17.65,17.65,189572.0
2015-06-11 09:50:00,17.64,17.69,17.64,17.69,98370.0,17.64,17.69,17.64,17.69,98370.0
2015-06-11 10:00:00,17.69,17.78,17.67,17.78,125382.0,17.69,17.78,17.67,17.78,125382.0
2015-06-11 10:10:00,17.77,17.8,17.76,17.79,95435.0,17.77,17.8,17.76,17.79,95435.0
2015-06-11 10:20:00,17.78,17.79,17.75,17.76,81646.0,17.78,17.79,17.75,17.76,81646.0
2015-06-11 10:30:00,17.76,17.77,17.72,17.73,634657.0,17.76,17.77,17.72,17.73,634657.0
2015-06-11 10:40:00,17.73,17.75,17.71,17.72,68329.0,17.73,17.75,17.71,17.72,68329.0
2015-06-11 10:50:00,17.72,17.73,17.67,17.69,190006.0,17.72,17.73,17.67,17.69,190006.0
2015-06-11 11:00:00,17.69,17.76,17.68,17.76,88523.0,17.69,17.76,17.68,17.76,88523.0
2015-06-11 11:10:00,17.76,17.77,17.73,17.74,97036.0,17.76,17.77,17.73,17.74,97036.0
2015-06-11 11:20:00,17.73,17.77,17.73,17.74,623551.0,17.73,17.77,17.73,17.74,623551.0
2015-06-11 11:30:00,17.75,17.82,17.74,17.81,348274.0,17.75,17.82,17.74,17.81,348274.0
2015-06-11 11:40:00,17.82,17.82,17.77,17.82,143102.0,17.82,17.82,17.77,17.82,143102.0
2015-06-11 11:50:00,17.81,17.84,17.79,17.82,127737.0,17.81,17.84,17.79,17.82,127737.0
2015-06-11 12:00:00,17.82,17.84,17.81,17.82,123475.0,17.82,17.84,17.81,17.82,123475.0
2015-06-11 12:10:00,17.82,17.86,17.81,17.85,122683.0,17.82,17.86,17.81,17.85,122683.0
2015-06-11 12:20:00,17.85,17.85,17.83,17.84,110633.0,17.85,17.85,17.83,17.84,110633.0
2015-06-11 12:30:00,17.85,17.85,17.83,17.85,70686.0,17.85,17.85,17.83,17.85,70686.0
2015-06-11 12:40:00,17.85,17.87,17.83,17.86,225767.0,17.85,17.87,17.83,17.86,225767.0
2015-06-11 12:50:00,17.86,17.87,17.84,17.86,281259.0,17.86,17.87,17.84,17.86,281259.0
2015-06-11 13:00:00,17.86,17.87,17.84,17.85,106410.0,17.86,17.87,17.84,17.85,106410.0
2015-06-11 13:10:00,17.84,17.88,17.84,17.88,66540.0,17.84,17.88,17.84,17.88,66540.0
2015-06-11 13:20:00,17.88,17.88,17.86,17.86,71510.0,17.88,17.88,17.86,17.86,71510.0
2015-06-11 13:30:00,17.87,17.88,17.85,17.85,127050.0,17.87,17.88,17.85,17.85,127050.0
2015-06-11 13:40:00,17.86,17.9,17.85,17.88,135913.0,17.86,17.9,17.85,17.88,135913.0
2015-06-11 13:50:00,17.88,17.9,17.88,17.89,72267.0,17.88,17.9,17.88,17.89,72267.0
2015-06-11 14:00:00,17.89,17.9,17.89,17.89,49523.0,17.89,17.9,17.89,17.89,49523.0
2015-06-11 14:10:00,17.89,17.92,17.87,17.87,269322.0,17.89,17.92,17.87,17.87,269322.0
2015-06-11 14:20:00,17.88,17.88,17.85,17.85,103796.0,17.88,17.88,17.85,17.85,103796.0
2015-06-11 14:30:00,17.85,17.9,17.85,17.89,168450.0,17.85,17.9,17.85,17.89,168450.0
2015-06-11 14:40:00,17.89,17.92,17.87,17.91,216783.0,17.89,17.92,17.87,17.91,216783.0
2015-06-11 14:50:00,17.91,17.92,17.87,17.89,190122.0,17.91,17.92,17.87,17.89,190122.0
2015-06-11 15:00:00,17.89,17.9,17.88,17.88,72347.0,17.89,17.9,17.88,17.88,72347.0
2015-06-11 15:10:00,17.88,17.89,17.85,17.85,178026.0,17.88,17.89,17.85,17.85,178026.0
2015-06-11 15:20:00,17.85,17.86,17.83,17.84,156459.0,17.85,17.86,17.83,17.84,156459.0
2015-06-11 15:30:00,17.84,17.85,17.84,17.84,93539.0,17.84,17.85,17.84,17.84,93539.0
2015-06-11 15:40:00,17.84,17.85,17.8,17.82,317136.0,17.84,17.85,17.8,17.82,317136.0
2015-06-11 15:50:00,17.81,17.82,17.8,17.82,646092.0,17.81,17.82,17.8,17.82,646092.0
2015-06-12 09:30:00,17.74,17.79,17.68,17.72,161450.0,17.74,17.79,17.68,17.72,161450.0
2015-06-12 09:40:00,17.7,17.73,17.68,17.72,65245.0,17.7,17.73,17.68,17.72,65245.0
2015-06-12 09:50:00,17.71,17.73,17.69,17.7,184531.0,17.71,17.73,17.69,17.7,184531.0
2015-06-12 10:00:00,17.71,17.73,17.68,17.69,152937.0,17.71,17.73,17.68,17.69,152937.0
2015-06-12 10:10:00,17.69,17.7,17.64,17.66,145260.0,17.69,17.7,17.64,17.66,145260.0
2015-06-12 10:20:00,17.67,17.69,17.64,17.67,105367.0,17.67,17.69,17.64,17.67,105367.0
2015-06-12 10:30:00,17.67,17.67,17.6,17.61,141500.0,17.67,17.67,17.6,17.61,141500.0
2015-06-12 10:40:00,17.61,17.61,17.55,17.57,150685.0,17.61,17.61,17.55,17.57,150685.0
2015-06-12 10:50:00,17.57,17.58,17.55,17.55,91242.0,17.57,17.58,17.55,17.55,91242.0
2015-06-12 11:00:00,17.56,17.56,17.54,17.55,146991.0,17.56,17.56,17.54,17.55,146991.0
2015-06-12 11:10:00,17.55,17.57,17.54,17.56,215348.0,17.55,17.57,17.54,17.56,215348.0
2015-06-12 11:20:00,17.57,17.6,17.56,17.59,112895.0,17.57,17.6,17.56,17.59,112895.0
2015-06-12 11:30:00,17.59,17.59,17.58,17.59,189127.0,17.59,17.59,17.58,17.59,189127.0
2015-06-12 11:40:00,17.59,17.61,17.58,17.6,257970.0,17.59,17.61,17.58,17.6,257970.0
2015-06-12 11:50:00,17.61,17.61,17.58,17.6,83830.0,17.61,17.61,17.58,17.6,83830.0
2015-06-12 12:00:00,17.6,17.6,17.58,17.58,69317.0,17.6,17.6,17.58,17.58,69317.0
2015-06-12 12:10:00,17.58,17.59,17.57,17.57,45220.0,17.58,17.59,17.57,17.57,45220.0
2015-06-12 12:20:00,17.57,17.61,17.57,17.6,140817.0,17.57,17.61,17.57,17.6,140817.0
2015-06-12 12:30:00,17.61,17.61,17.59,17.61,43066.0,17.61,17.61,17.59,17.61,43066.0
2015-06-12 12:40:00,17.6,17.62,17.6,17.61,54623.0,17.6,17.62,17.6,17.61,54623.0
2015-06-12 12:50:00,17.61,17.61,17.59,17.59,167303.0,17.61,17.61,17.59,17.59,167303.0
2015-06-12 13:00:00,17.6,17.6,17.58,17.58,43773.0,17.6,17.6,17.58,17.58,43773.0
2015-06-12 13:10:00,17.59,17.59,17.58,17.58,22806.0,17.59,17.59,17.58,17.58,22806.0
2015-06-12 13:20:00,17.58,17.59,17.58,17.58,23761.0,17.58,17.59,17.58,17.58,23761.0
2015-06-12 13:30:00,17.59,17.6,17.58,17.59,61871.0,17.59,17.6,17.58,17.59,61871.0
2015-06-12 13:40:00,17.59,17.62,17.58,17.61,180232.0,17.59,17.62,17.58,17.61,180232.0
2015-06-12 13:50:00,17.61,17.62,17.6,17.6,155171.0,17.61,17.62,17.6,17.6,155171.0
2015-06-12 14:00:00,17.61,17.63,17.6,17.6,92787.0,17.61,17.63,17.6,17.6,92787.0
2015-06-12 14:10:00,17.61,17.61,17.59,17.61,62445.0,17.61,17.61,17.59,17.61,62445.0
2015-06-12 14:20:00,17.6,17.61,17.59,17.59,37590.0,17.6,17.61,17.59,17.59,37590.0
2015-06-12 14:30:00,17.59,17.6,17.56,17.56,75810.0,17.59,17.6,17.56,17.56,75810.0
2015-06-12 14:40:00,17.57,17.57,17.56,17.56,25494.0,17.57,17.57,17.56,17.56,25494.0
2015-06-12 14:50:00,17.56,17.58,17.55,17.55,106788.0,17.56,17.58,17.55,17.55,106788.0
2015-06-12 15:00:00,17.55,17.58,17.55,17.56,148099.0,17.55,17.58,17.55,17.56,148099.0
2015-06-12 15:10:00,17.57,17.57,17.53,17.53,127521.0,17.57,17.57,17.53,17.53,127521.0
2015-06-12 15:20:00,17.53,17.55,17.53,17.55,180159.0,17.53,17.55,17.53,17.55,180159.0
2015-06-12 15:30:00,17.55,17.55,17.53,17.55,92648.0,17.55,17.55,17.53,17.55,92648.0
2015-06-12 15:40:00,17.54,17.56,17.53,17.56,168563.0,17.54,17.56,17.53,17.56,168563.0
2015-06-12 15:50:00,17.55,17.57,17.55,17.55,399279.0,17.55,17.57,17.55,17.55,399279.0
2015-06-15 09:30:00,17.42,17.42,17.27,17.28,245872.0,17.42,17.42,17.27,17.28,245872.0
2015-06-15 09:40:00,17.28,17.36,17.25,17.26,154685.0,17.28,17.36,17.25,17.26,154685.0
2015-06-15 09:50:00,17.25,17.25,17.21,17.22,86706.0,17.25,17.25,17.21,17.22,86706.0
2015-06-15 10:00:00,17.22,17.27,17.21,17.27,145139.0,17.22,17.27,17.21,17.27,145139.0
2015-06-15 10:10:00,17.28,17.37,17.27,17.32,225219.0,17.28,17.37,17.27,17.32,225219.0
2015-06-15 10:20:00,17.32,17.36,17.31,17.32,183432.0,17.32,17.36,17.31,17.32,183432.0
2015-06-15 10:30:00,17.32,17.36,17.29,17.36,141704.0,17.32,17.36,17.29,17.36,141704.0
2015-06-15 10:40:00,17.35,17.37,17.34,17.36,129047.0,17.35,17.37,17.34,17.36,129047.0
2015-06-15 10:50:00,17.36,17.36,17.34,17.36,68021.0,17.36,17.36,17.34,17.36,68021.0
2015-06-15 11:00:00,17.37,17.41,17.37,17.41,83456.0,17.37,17.41,17.37,17.41,83456.0
2015-06-15 11:10:00,17.41,17.44,17.4,17.41,90872.0,17.41,17.44,17.4,17.41,90872.0
2015-06-15 11:20:00,17.41,17.42,17.36,17.37,107677.0,17.41,17.42,17.36,17.37,107677.0
2015-06-15 11:30:00,17.37,17.39,17.34,17.34,180491.0,17.37,17.39,17.34,17.34,180491.0
2015-06-15 11:40:00,17.34,17.38,17.34,17.37,147542.0,17.34,17.38,17.34,17.37,147542.0
2015-06-15 11:50:00,17.37,17.4,17.36,17.39,91389.0,17.37,17.4,17.36,17.39,91389.0
2015-06-15 12:00:00,17.39,17.43,17.38,17.43,135434.0,17.39,17.43,17.38,17.43,135434.0
2015-06-15 12:10:00,17.42,17.43,17.4,17.43,78720.0,17.42,17.43,17.4,17.43,78720.0
2015-06-15 12:20:00,17.43,17.45,17.41,17.43,73340.0,17.43,17.45,17.41,17.43,73340.0
2015-06-15 12:30:00,17.43,17.45,17.41,17.43,85069.0,17.43,17.45,17.41,17.43,85069.0
2015-06-15 12:40:00,17.43,17.43,17.41,17.43,58160.0,17.43,17.43,17.41,17.43,58160.0
2015-06-15 12:50:00,17.43,17.45,17.41,17.45,92200.0,17.43,17.45,17.41,17.45,92200.0
2015-06-15 13:00:00,17.45,17.45,17.42,17.42,27644.0,17.45,17.45,17.42,17.42,27644.0
2015-06-15 13:10:00,17.43,17.45,17.42,17.45,59697.0,17.43,17.45,17.42,17.45,59697.0
2015-06-15 13:20:00,17.44,17.44,17.38,17.38,189670.0,17.44,17.44,17.38,17.38,189670.0
2015-06-15 13:30:00,17.39,17.39,17.36,17.37,83107.0,17.39,17.39,17.36,17.37,83107.0
2015-06-15 13:40:00,17.36,17.37,17.34,17.34,127585.0,17.36,17.37,17.34,17.34,127585.0
2015-06-15 13:50:00,17.35,17.4,17.33,17.34,343671.0,17.35,17.4,17.33,17.34,343671.0
2015-06-15 14:00:00,17.34,17.38,17.33,17.35,136706.0,17.34,17.38,17.33,17.35,136706.0
2015-06-15 14:10:00,17.36,17.41,17.35,17.41,65722.0,17.36,17.41,17.35,17.41,65722.0
2015-06-15 14:20:00,17.41,17.41,17.39,17.4,62110.0,17.41,17.41,17.39,17.4,62110.0
2015-06-15 14:30:00,17.4,17.41,17.39,17.4,97428.0,17.4,17.41,17.39,17.4,97428.0
2015-06-15 14:40:00,17.41,17.43,17.39,17.43,84727.0,17.41,17.43,17.39,17.43,84727.0
2015-06-15 14:50:00,17.43,17.43,17.4,17.41,188562.0,17.43,17.43,17.4,17.41,188562.0
2015-06-15 15:00:00,17.41,17.41,17.38,17.39,100669.0,17.41,17.41,17.38,17.39,100669.0
2015-06-15 15:10:00,17.38,17.39,17.37,17.38,103426.0,17.38,17.39,17.37,17.38,103426.0
2015-06-15 15:20:00,17.37,17.41,17.37,17.4,719503.0,17.37,17.41,17.37,17.4,719503.0
2015-06-15 15:30:00,17.4,17.41,17.37,17.38,464440.0,17.4,17.41,17.37,17.38,464440.0
2015-06-15 15:40:00,17.38,17.4,17.38,17.38,300852.0,17.38,17.4,17.38,17.38,300852.0
2015-06-15 15:50:00,17.38,17.39,17.36,17.37,986301.0,17.38,17.39,17.36,17.37,986301.0
2015-06-16 09:30:00,17.34,17.46,17.31,17.44,208729.0,17.34,17.46,17.31,17.44,208729.0
2015-06-16 09:40:00,17.45,17.48,17.34,17.46,708535.0,17.45,17.48,17.34,17.46,708535.0
2015-06-16 09:50:00,17.46,17.53,17.45,17.49,198695.0,17.46,17.53,17.45,17.49,198695.0
2015-06-16 10:00:00,17.49,17.5,17.45,17.47,282164.0,17.49,17.5,17.45,17.47,282164.0
2015-06-16 10:10:00,17.46,17.49,17.44,17.46,212004.0,17.46,17.49,17.44,17.46,212004.0
2015-06-16 10:20:00,17.46,17.47,17.42,17.46,140671.0,17.46,17.47,17.42,17.46,140671.0
2015-06-16 10:30:00,17.46,17.5,17.43,17.45,107249.0,17.46,17.5,17.43,17.45,107249.0
2015-06-16 10:40:00,17.45,17.49,17.44,17.44,67915.0,17.45,17.49,17.44,17.44,67915.0
2015-06-16 10:50:00,17.44,17.51,17.43,17.51,514319.0,17.44,17.51,17.43,17.51,514319.0
2015-06-16 11:00:00,17.51,17.55,17.5,17.54,74446.0,17.51,17.55,17.5,17.54,74446.0
2015-06-16 11:10:00,17.55,17.61,17.54,17.55,176990.0,17.55,17.61,17.54,17.55,176990.0
2015-06-16 11:20:00,17.55,17.57,17.52,17.53,89310.0,17.55,17.57,17.52,17.53,89310.0
2015-06-16 11:30:00,17.53,17.55,17.51,17.55,79644.0,17.53,17.55,17.51,17.55,79644.0
2015-06-16 11:40:00,17.55,17.55,17.53,17.53,51702.0,17.55,17.55,17.53,17.53,51702.0
2015-06-16 11:50:00,17.54,17.54,17.48,17.51,138159.0,17.54,17.54,17.48,17.51,138159.0
2015-06-16 12:00:00,17.51,17.54,17.5,17.54,66180.0,17.51,17.54,17.5,17.54,66180.0
2015-06-16 12:10:00,17.54,17.55,17.53,17.54,73579.0,17.54,17.55,17.53,17.54,73579.0
2015-06-16 12:20:00,17.54,17.54,17.52,17.52,30197.0,17.54,17.54,17.52,17.52,30197.0
2015-06-16 12:30:00,17.53,17.57,17.52,17.56,76659.0,17.53,17.57,17.52,17.56,76659.0
2015-06-16 12:40:00,17.57,17.59,17.56,17.57,65422.0,17.57,17.59,17.56,17.57,65422.0
2015-06-16 12:50:00,17.57,17.6,17.56,17.58,127238.0,17.57,17.6,17.56,17.58,127238.0
2015-06-16 13:00:00,17.59,17.6,17.58,17.59,56184.0,17.59,17.6,17.58,17.59,56184.0
2015-06-16 13:10:00,17.59,17.59,17.56,17.57,74600.0,17.59,17.59,17.56,17.57,74600.0
2015-06-16 13:20:00,17.58,17.6,17.57,17.6,165954.0,17.58,17.6,17.57,17.6,165954.0
2015-06-16 13:30:00,17.6,17.62,17.59,17.6,149751.0,17.6,17.62,17.59,17.6,149751.0
2015-06-16 13:40:00,17.6,17.61,17.58,17.58,44002.0,17.6,17.61,17.58,17.58,44002.0
2015-06-16 13:50:00,17.58,17.59,17.55,17.55,74601.0,17.58,17.59,17.55,17.55,74601.0
2015-06-16 14:00:00,17.55,17.59,17.55,17.59,103769.0,17.55,17.59,17.55,17.59,103769.0
2015-06-16 14:10:00,17.59,17.6,17.57,17.59,118995.0,17.59,17.6,17.57,17.59,118995.0
2015-06-16 14:20:00,17.59,17.59,17.58,17.59,52726.0,17.59,17.59,17.58,17.59,52726.0
2015-06-16 14:30:00,17.59,17.6,17.58,17.58,89563.0,17.59,17.6,17.58,17.58,89563.0
2015-06-16 14:40:00,17.59,17.6,17.57,17.6,106492.0,17.59,17.6,17.57,17.6,106492.0
2015-06-16 14:50:00,17.59,17.61,17.59,17.59,56117.0,17.59,17.61,17.59,17.59,56117.0
2015-06-16 15:00:00,17.59,17.63,17.59,17.59,333751.0,17.59,17.63,17.59,17.59,333751.0
2015-06-16 15:10:00,17.59,17.6,17.57,17.57,130064.0,17.59,17.6,17.57,17.57,130064.0
2015-06-16 15:20:00,17.57,17.58,17.55,17.57,116374.0,17.57,17.58,17.55,17.57,116374.0
2015-06-16 15:30:00,17.56,17.59,17.56,17.57,171973.0,17.56,17.59,17.56,17.57,171973.0
2015-06-16 15:40:00,17.57,17.59,17.56,17.57,434596.0,17.57,17.59,17.56,17.57,434596.0
2015-06-16 15:50:00,17.58,17.59,17.55,17.58,857461.0,17.58,17.59,17.55,17.58,857461.0
2015-06-17 09:30:00,17.63,17.67,17.6,17.61,70630.0,17.63,17.67,17.6,17.61,70630.0
2015-06-17 09:40:00,17.6,17.77,17.59,17.76,333066.0,17.6,17.77,17.59,17.76,333066.0
2015-06-17 09:50:00,17.76,17.77,17.7,17.7,295334.0,17.76,17.77,17.7,17.7,295334.0
2015-06-17 10:00:00,17.71,17.75,17.7,17.7,112478.0,17.71,17.75,17.7,17.7,112478.0
2015-06-17 10:10:00,17.7,17.72,17.69,17.69,74625.0,17.7,17.72,17.69,17.69,74625.0
2015-06-17 10:20:00,17.7,17.73,17.69,17.71,163839.0,17.7,17.73,17.69,17.71,163839.0
2015-06-17 10:30:00,17.71,17.73,17.69,17.72,130083.0,17.71,17.73,17.69,17.72,130083.0
2015-06-17 10:40:00,17.73,17.75,17.7,17.71,147677.0,17.73,17.75,17.7,17.71,147677.0
2015-06-17 10:50:00,17.71,17.73,17.7,17.71,147386.0,17.71,17.73,17.7,17.71,147386.0
2015-06-17 11:00:00,17.71,17.72,17.69,17.71,180655.0,17.71,17.72,17.69,17.71,180655.0
2015-06-17 11:10:00,17.71,17.72,17.69,17.71,98347.0,17.71,17.72,17.69,17.71,98347.0
2015-06-17 11:20:00,17.7,17.73,17.7,17.71,86603.0,17.7,17.73,17.7,17.71,86603.0
2015-06-17 11:30:00,17.71,17.72,17.68,17.7,174250.0,17.71,17.72,17.68,17.7,174250.0
2015-06-17 11:40:00,17.69,17.73,17.68,17.72,196649.0,17.69,17.73,17.68,17.72,196649.0
2015-06-17 11:50:00,17.72,17.75,17.72,17.73,60537.0,17.72,17.75,17.72,17.73,60537.0
2015-06-17 12:00:00,17.73,17.74,17.71,17.73,193230.0,17.73,17.74,17.71,17.73,193230.0
2015-06-17 12:10:00,17.73,17.74,17.72,17.73,177388.0,17.73,17.74,17.72,17.73,177388.0
2015-06-17 12:20:00,17.73,17.74,17.72,17.72,51441.0,17.73,17.74,17.72,17.72,51441.0
2015-06-17 12:30:00,17.72,17.73,17.69,17.69,44953.0,17.72,17.73,17.69,17.69,44953.0
2015-06-17 12:40:00,17.69,17.69,17.64,17.65,101898.0,17.69,17.69,17.64,17.65,101898.0
2015-06-17 12:50:00,17.65,17.66,17.6,17.61,71737.0,17.65,17.66,17.6,17.61,71737.0
2015-06-17 13:00:00,17.61,17.61,17.59,17.6,43008.0,17.61,17.61,17.59,17.6,43008.0
2015-06-17 13:10:00,17.6,17.63,17.58,17.62,112266.0,17.6,17.63,17.58,17.62,112266.0
2015-06-17 13:20:00,17.62,17.62,17.6,17.6,41149.0,17.62,17.62,17.6,17.6,41149.0
2015-06-17 13:30:00,17.6,17.61,17.58,17.59,61860.0,17.6,17.61,17.58,17.59,61860.0
2015-06-17 13:40:00,17.59,17.59,17.56,17.57,82130.0,17.59,17.59,17.56,17.57,82130.0
2015-06-17 13:50:00,17.57,17.64,17.57,17.62,76601.0,17.57,17.64,17.57,17.62,76601.0
2015-06-17 14:00:00,17.62,17.68,17.55,17.65,182516.0,17.62,17.68,17.55,17.65,182516.0
2015-06-17 14:10:00,17.65,17.68,17.63,17.64,102666.0,17.65,17.68,17.63,17.64,102666.0
2015-06-17 14:20:00,17.64,17.67,17.61,17.64,332850.0,17.64,17.67,17.61,17.64,332850.0
2015-06-17 14:30:00,17.64,17.68,17.63,17.67,222494.0,17.64,17.68,17.63,17.67,222494.0
2015-06-17 14:40:00,17.67,17.71,17.67,17.68,157692.0,17.67,17.71,17.67,17.68,157692.0
2015-06-17 14:50:00,17.68,17.7,17.67,17.67,102798.0,17.68,17.7,17.67,17.67,102798.0
2015-06-17 15:00:00,17.67,17.68,17.65,17.66,154185.0,17.67,17.68,17.65,17.66,154185.0
2015-06-17 15:10:00,17.67,17.68,17.65,17.66,138488.0,17.67,17.68,17.65,17.66,138488.0
2015-06-17 15:20:00,17.66,17.69,17.65,17.68,414573.0,17.66,17.69,17.65,17.68,414573.0
2015-06-17 15:30:00,17.69,17.69,17.65,17.65,157931.0,17.69,17.69,17.65,17.65,157931.0
2015-06-17 15:40:00,17.65,17.65,17.6,17.61,167862.0,17.65,17.65,17.6,17.61,167862.0
2015-06-17 15:50:00,17.62,17.64,17.61,17.62,464896.0,17.62,17.64,17.61,17.62,464896.0
2015-06-18 09:30:00,17.65,17.78,17.65,17.73,198601.0,17.65,17.78,17.65,17.73,198601.0
2015-06-18 09:40:00,17.74,17.78,17.73,17.78,278975.0,17.74,17.78,17.73,17.78,278975.0
2015-06-18 09:50:00,17.78,17.79,17.69,17.71,188589.0,17.78,17.79,17.69,17.71,188589.0
2015-06-18 10:00:00,17.71,17.74,17.7,17.73,232344.0,17.71,17.74,17.7,17.73,232344.0
2015-06-18 10:10:00,17.73,17.79,17.73,17.78,443567.0,17.73,17.79,17.73,17.78,443567.0
2015-06-18 10:20:00,17.79,17.84,17.78,17.83,195315.0,17.79,17.84,17.78,17.83,195315.0
2015-06-18 10:30:00,17.84,17.84,17.79,17.8,155704.0,17.84,17.84,17.79,17.8,155704.0
2015-06-18 10:40:00,17.79,17.83,17.79,17.81,108020.0,17.79,17.83,17.79,17.81,108020.0
2015-06-18 10:50:00,17.82,17.83,17.79,17.8,70456.0,17.82,17.83,17.79,17.8,70456.0
2015-06-18 11:00:00,17.8,17.83,17.79,17.8,193526.0,17.8,17.83,17.79,17.8,193526.0
2015-06-18 11:10:00,17.8,17.83,17.79,17.82,208764.0,17.8,17.83,17.79,17.82,208764.0
2015-06-18 11:20:00,17.82,17.83,17.82,17.83,170405.0,17.82,17.83,17.82,17.83,170405.0
2015-06-18 11:30:00,17.83,17.85,17.81,17.85,117686.0,17.83,17.85,17.81,17.85,117686.0
2015-06-18 11:40:00,17.85,17.86,17.84,17.84,92525.0,17.85,17.86,17.84,17.84,92525.0
2015-06-18 11:50:00,17.84,17.85,17.82,17.82,61778.0,17.84,17.85,17.82,17.82,61778.0
2015-06-18 12:00:00,17.82,17.85,17.81,17.83,199466.0,17.82,17.85,17.81,17.83,199466.0
2015-06-18 12:10:00,17.84,17.85,17.83,17.84,47548.0,17.84,17.85,17.83,17.84,47548.0
2015-06-18 12:20:00,17.85,17.88,17.84,17.87,153210.0,17.85,17.88,17.84,17.87,153210.0
2015-06-18 12:30:00,17.87,17.91,17.86,17.89,163888.0,17.87,17.91,17.86,17.89,163888.0
2015-06-18 12:40:00,17.89,17.9,17.86,17.87,116140.0,17.89,17.9,17.86,17.87,116140.0
2015-06-18 12:50:00,17.87,17.88,17.85,17.87,58558.0,17.87,17.88,17.85,17.87,58558.0
2015-06-18 13:00:00,17.86,17.89,17.84,17.85,202746.0,17.86,17.89,17.84,17.85,202746.0
2015-06-18 13:10:00,17.85,17.86,17.84,17.86,53435.0,17.85,17.86,17.84,17.86,53435.0
2015-06-18 13:20:00,17.86,17.86,17.83,17.83,66793.0,17.86,17.86,17.83,17.83,66793.0
2015-06-18 13:30:00,17.83,17.85,17.82,17.83,1378730.0,17.83,17.85,17.82,17.83,1378730.0
2015-06-18 13:40:00,17.83,17.85,17.82,17.83,84491.0,17.83,17.85,17.82,17.83,84491.0
2015-06-18 13:50:00,17.84,17.85,17.83,17.84,92502.0,17.84,17.85,17.83,17.84,92502.0
2015-06-18 14:00:00,17.84,17.88,17.83,17.87,211799.0,17.84,17.88,17.83,17.87,211799.0
2015-06-18 14:10:00,17.87,17.88,17.85,17.88,109335.0,17.87,17.88,17.85,17.88,109335.0
2015-06-18 14:20:00,17.88,17.9,17.87,17.9,167263.0,17.88,17.9,17.87,17.9,167263.0
2015-06-18 14:30:00,17.9,17.91,17.89,17.89,125367.0,17.9,17.91,17.89,17.89,125367.0
2015-06-18 14:40:00,17.89,17.99,17.87,17.98,750816.0,17.89,17.99,17.87,17.98,750816.0
2015-06-18 14:50:00,17.98,17.99,17.96,17.96,297342.0,17.98,17.99,17.96,17.96,297342.0
2015-06-18 15:00:00,17.97,17.99,17.96,17.98,274691.0,17.97,17.99,17.96,17.98,274691.0
2015-06-18 15:10:00,17.99,18.0,17.97,18.0,191444.0,17.99,18.0,17.97,18.0,191444.0
2015-06-18 15:20:00,18.0,18.04,17.99,18.03,235285.0,18.0,18.04,17.99,18.03,235285.0
2015-06-18 15:30:00,18.03,18.04,17.99,18.01,349048.0,18.03,18.04,17.99,18.01,349048.0
2015-06-18 15:40:00,18.01,18.01,17.99,18.0,369927.0,18.01,18.01,17.99,18.0,369927.0
2015-06-18 15:50:00,18.0,18.02,18.0,18.01,748785.0,18.0,18.02,18.0,18.01,748785.0
2015-06-19 09:30:00,18.0,18.09,17.9,17.9,1327172.0,18.0,18.09,17.9,17.9,1327172.0
2015-06-19 09:40:00,17.9,18.03,17.9,17.98,199358.0,17.9,18.03,17.9,17.98,199358.0
2015-06-19 09:50:00,17.99,18.0,17.91,17.94,222711.0,17.99,18.0,17.91,17.94,222711.0
2015-06-19 10:00:00,17.94,17.99,17.92,17.95,152649.0,17.94,17.99,17.92,17.95,152649.0
2015-06-19 10:10:00,17.95,17.96,17.93,17.96,87764.0,17.95,17.96,17.93,17.96,87764.0
2015-06-19 10:20:00,17.96,17.97,17.92,17.95,163250.0,17.96,17.97,17.92,17.95,163250.0
2015-06-19 10:30:00,17.95,17.95,17.92,17.92,99746.0,17.95,17.95,17.92,17.92,99746.0
2015-06-19 10:40:00,17.93,17.94,17.91,17.92,83126.0,17.93,17.94,17.91,17.92,83126.0
2015-06-19 10:50:00,17.93,17.94,17.9,17.93,171508.0,17.93,17.94,17.9,17.93,171508.0
2015-06-19 11:00:00,17.93,17.94,17.91,17.93,60295.0,17.93,17.94,17.91,17.93,60295.0
2015-06-19 11:10:00,17.93,17.94,17.92,17.93,69170.0,17.93,17.94,17.92,17.93,69170.0
2015-06-19 11:20:00,17.93,17.94,17.91,17.92,71685.0,17.93,17.94,17.91,17.92,71685.0
2015-06-19 11:30:00,17.92,17.93,17.92,17.92,31046.0,17.92,17.93,17.92,17.92,31046.0
2015-06-19 11:40:00,17.92,17.93,17.9,17.9,56843.0,17.92,17.93,17.9,17.9,56843.0
2015-06-19 11:50:00,17.9,17.92,17.89,17.91,73138.0,17.9,17.92,17.89,17.91,73138.0
2015-06-19 12:00:00,17.91,17.92,17.9,17.92,74583.0,17.91,17.92,17.9,17.92,74583.0
2015-06-19 12:10:00,17.91,17.93,17.91,17.91,46987.0,17.91,17.93,17.91,17.91,46987.0
2015-06-19 12:20:00,17.91,17.93,17.9,17.91,51446.0,17.91,17.93,17.9,17.91,51446.0
2015-06-19 12:30:00,17.9,17.93,17.9,17.93,59568.0,17.9,17.93,17.9,17.93,59568.0
2015-06-19 12:40:00,17.92,17.94,17.92,17.93,65078.0,17.92,17.94,17.92,17.93,65078.0
2015-06-19 12:50:00,17.92,17.93,17.92,17.92,44388.0,17.92,17.93,17.92,17.92,44388.0
2015-06-19 13:00:00,17.92,17.94,17.91,17.91,121743.0,17.92,17.94,17.91,17.91,121743.0
2015-06-19 13:10:00,17.91,17.94,17.91,17.93,87731.0,17.91,17.94,17.91,17.93,87731.0
2015-06-19 13:20:00,17.92,17.93,17.92,17.93,37899.0,17.92,17.93,17.92,17.93,37899.0
2015-06-19 13:30:00,17.93,17.97,17.92,17.95,84717.0,17.93,17.97,17.92,17.95,84717.0
2015-06-19 13:40:00,17.95,17.95,17.93,17.95,50399.0,17.95,17.95,17.93,17.95,50399.0
2015-06-19 13:50:00,17.95,17.95,17.93,17.93,42307.0,17.95,17.95,17.93,17.93,42307.0
2015-06-19 14:00:00,17.94,17.94,17.92,17.93,29505.0,17.94,17.94,17.92,17.93,29505.0
2015-06-19 14:10:00,17.92,17.94,17.92,17.92,68439.0,17.92,17.94,17.92,17.92,68439.0
2015-06-19 14:20:00,17.92,17.93,17.91,17.91,112741.0,17.92,17.93,17.91,17.91,112741.0
2015-06-19 14:30:00,17.92,17.92,17.88,17.88,103527.0,17.92,17.92,17.88,17.88,103527.0
2015-06-19 14:40:00,17.88,17.91,17.87,17.89,179442.0,17.88,17.91,17.87,17.89,179442.0
2015-06-19 14:50:00,17.88,17.89,17.88,17.89,168224.0,17.88,17.89,17.88,17.89,168224.0
2015-06-19 15:00:00,17.89,17.89,17.88,17.88,94775.0,17.89,17.89,17.88,17.88,94775.0
2015-06-19 15:10:00,17.89,17.89,17.88,17.89,120078.0,17.89,17.89,17.88,17.89,120078.0
2015-06-19 15:20:00,17.89,17.89,17.88,17.89,248622.0,17.89,17.89,17.88,17.89,248622.0
2015-06-19 15:30:00,17.89,17.89,17.82,17.82,912140.0,17.89,17.89,17.82,17.82,912140.0
2015-06-19 15:40:00,17.82,17.93,17.82,17.91,1477272.0,17.82,17.93,17.82,17.91,1477272.0
2015-06-19 15:50:00,17.91,18.09,17.9,17.91,6013896.0,17.91,18.09,17.9,17.91,6013896.0
2015-06-22 09:30:00,17.93,18.07,17.93,18.0,182191.0,17.93,18.07,17.93,18.0,182191.0
2015-06-22 09:40:00,18.0,18.01,17.94,17.99,381385.0,18.0,18.01,17.94,17.99,381385.0
2015-06-22 09:50:00,17.99,18.02,17.97,18.0,186539.0,17.99,18.02,17.97,18.0,186539.0
2015-06-22 10:00:00,18.0,18.01,17.97,18.01,154058.0,18.0,18.01,17.97,18.01,154058.0
2015-06-22 10:10:00,18.01,18.03,18.01,18.02,153546.0,18.01,18.03,18.01,18.02,153546.0
2015-06-22 10:20:00,18.02,18.03,17.99,18.02,117402.0,18.02,18.03,17.99,18.02,117402.0
2015-06-22 10:30:00,18.02,18.02,17.98,18.0,153921.0,18.02,18.02,17.98,18.0,153921.0
2015-06-22 10:40:00,18.0,18.01,17.98,17.99,159402.0,18.0,18.01,17.98,17.99,159402.0
2015-06-22 10:50:00,17.99,18.0,17.97,17.98,94882.0,17.99,18.0,17.97,17.98,94882.0
2015-06-22 11:00:00,17.98,18.03,17.97,18.03,86614.0,17.98,18.03,17.97,18.03,86614.0
2015-06-22 11:10:00,18.03,18.05,18.03,18.04,78330.0,18.03,18.05,18.03,18.04,78330.0
2015-06-22 11:20:00,18.03,18.05,18.03,18.04,92701.0,18.03,18.05,18.03,18.04,92701.0
2015-06-22 11:30:00,18.04,18.04,18.01,18.04,79383.0,18.04,18.04,18.01,18.04,79383.0
2015-06-22 11:40:00,18.03,18.04,18.01,18.04,90875.0,18.03,18.04,18.01,18.04,90875.0
2015-06-22 11:50:00,18.04,18.05,18.03,18.03,85685.0,18.04,18.05,18.03,18.03,85685.0
2015-06-22 12:00:00,18.04,18.05,18.02,18.05,59766.0,18.04,18.05,18.02,18.05,59766.0
2015-06-22 12:10:00,18.05,18.05,18.03,18.03,57176.0,18.05,18.05,18.03,18.03,57176.0
2015-06-22 12:20:00,18.03,18.05,18.01,18.03,144097.0,18.03,18.05,18.01,18.03,144097.0
2015-06-22 12:30:00,18.03,18.03,17.99,18.01,146454.0,18.03,18.03,17.99,18.01,146454.0
2015-06-22 12:40:00,18.01,18.03,18.0,18.01,49480.0,18.01,18.03,18.0,18.01,49480.0
2015-06-22 12:50:00,18.0,18.05,18.0,18.03,46372.0,18.0,18.05,18.0,18.03,46372.0
2015-06-22 13:00:00,18.04,18.04,18.01,18.02,60609.0,18.04,18.04,18.01,18.02,60609.0
2015-06-22 13:10:00,18.01,18.02,18.0,18.01,33570.0,18.01,18.02,18.0,18.01,33570.0
2015-06-22 13:20:00,18.01,18.03,17.98,17.98,110048.0,18.01,18.03,17.98,17.98,110048.0
2015-06-22 13:30:00,17.98,18.0,17.97,18.0,60949.0,17.98,18.0,17.97,18.0,60949.0
2015-06-22 13:40:00,18.0,18.02,18.0,18.0,53556.0,18.0,18.02,18.0,18.0,53556.0
2015-06-22 13:50:00,18.01,18.03,17.99,18.03,75510.0,18.01,18.03,17.99,18.03,75510.0
2015-06-22 14:00:00,18.03,18.05,18.02,18.03,86470.0,18.03,18.05,18.02,18.03,86470.0
2015-06-22 14:10:00,18.03,18.03,18.01,18.02,302790.0,18.03,18.03,18.01,18.02,302790.0
2015-06-22 14:20:00,18.03,18.03,18.0,18.01,73799.0,18.03,18.03,18.0,18.01,73799.0
2015-06-22 14:30:00,18.0,18.01,18.0,18.01,58484.0,18.0,18.01,18.0,18.01,58484.0
2015-06-22 14:40:00,18.0,18.01,17.96,17.96,458368.0,18.0,18.01,17.96,17.96,458368.0
2015-06-22 14:50:00,17.96,17.97,17.94,17.95,160603.0,17.96,17.97,17.94,17.95,160603.0
2015-06-22 15:00:00,17.96,17.98,17.94,17.98,216958.0,17.96,17.98,17.94,17.98,216958.0
2015-06-22 15:10:00,17.97,17.98,17.94,17.94,136576.0,17.97,17.98,17.94,17.94,136576.0
2015-06-22 15:20:00,17.94,17.99,17.94,17.96,292351.0,17.94,17.99,17.94,17.96,292351.0
2015-06-22 15:30:00,17.96,17.97,17.94,17.94,138616.0,17.96,17.97,17.94,17.94,138616.0
2015-06-22 15:40:00,17.94,17.95,17.91,17.91,333909.0,17.94,17.95,17.91,17.91,333909.0
2015-06-22 15:50:00,17.91,17.92,17.89,17.9,863921.0,17.91,17.92,17.89,17.9,863921.0
2015-06-23 09:30:00,17.93,17.98,17.92,17.96,232554.0,17.93,17.98,17.92,17.96,232554.0
2015-06-23 09:40:00,17.95,17.97,17.91,17.95,173044.0,17.95,17.97,17.91,17.95,173044.0
2015-06-23 09:50:00,17.95,17.96,17.92,17.92,120771.0,17.95,17.96,17.92,17.92,120771.0
2015-06-23 10:00:00,17.92,18.02,17.91,18.02,208495.0,17.92,18.02,17.91,18.02,208495.0
2015-06-23 10:10:00,18.02,18.05,17.99,18.0,254614.0,18.02,18.05,17.99,18.0,254614.0
2015-06-23 10:20:00,17.99,18.0,17.94,17.95,205888.0,17.99,18.0,17.94,17.95,205888.0
2015-06-23 10:30:00,17.96,18.01,17.96,18.01,365539.0,17.96,18.01,17.96,18.01,365539.0
2015-06-23 10:40:00,18.01,18.04,17.99,18.03,247064.0,18.01,18.04,17.99,18.03,247064.0
2015-06-23 10:50:00,18.04,18.06,18.02,18.05,179039.0,18.04,18.06,18.02,18.05,179039.0
2015-06-23 11:00:00,18.04,18.05,18.03,18.03,161856.0,18.04,18.05,18.03,18.03,161856.0
2015-06-23 11:10:00,18.03,18.04,18.02,18.03,113086.0,18.03,18.04,18.02,18.03,113086.0
2015-06-23 11:20:00,18.03,18.04,18.01,18.02,141886.0,18.03,18.04,18.01,18.02,141886.0
2015-06-23 11:30:00,18.02,18.03,17.97,17.97,163417.0,18.02,18.03,17.97,17.97,163417.0
2015-06-23 11:40:00,17.97,17.99,17.96,17.98,93589.0,17.97,17.99,17.96,17.98,93589.0
2015-06-23 11:50:00,17.98,17.99,17.95,17.98,262186.0,17.98,17.99,17.95,17.98,262186.0
2015-06-23 12:00:00,17.98,17.99,17.95,17.96,133412.0,17.98,17.99,17.95,17.96,133412.0
2015-06-23 12:10:00,17.96,17.98,17.96,17.96,132036.0,17.96,17.98,17.96,17.96,132036.0
2015-06-23 12:20:00,17.96,17.97,17.93,17.94,198348.0,17.96,17.97,17.93,17.94,198348.0
2015-06-23 12:30:00,17.94,17.97,17.93,17.95,507802.0,17.94,17.97,17.93,17.95,507802.0
2015-06-23 12:40:00,17.95,17.96,17.94,17.95,123322.0,17.95,17.96,17.94,17.95,123322.0
2015-06-23 12:50:00,17.95,17.96,17.95,17.95,72971.0,17.95,17.96,17.95,17.95,72971.0
2015-06-23 13:00:00,17.96,17.96,17.95,17.95,78588.0,17.96,17.96,17.95,17.95,78588.0
2015-06-23 13:10:00,17.95,17.96,17.95,17.95,100188.0,17.95,17.96,17.95,17.95,100188.0
2015-06-23 13:20:00,17.95,17.96,17.95,17.96,91775.0,17.95,17.96,17.95,17.96,91775.0
2015-06-23 13:30:00,17.95,17.96,17.94,17.94,147507.0,17.95,17.96,17.94,17.94,147507.0
2015-06-23 13:40:00,17.94,17.97,17.94,17.96,154785.0,17.94,17.97,17.94,17.96,154785.0
2015-06-23 13:50:00,17.96,17.96,17.93,17.94,55613.0,17.96,17.96,17.93,17.94,55613.0
2015-06-23 14:00:00,17.93,17.95,17.93,17.93,80532.0,17.93,17.95,17.93,17.93,80532.0
2015-06-23 14:10:00,17.93,17.94,17.91,17.91,60613.0,17.93,17.94,17.91,17.91,60613.0
2015-06-23 14:20:00,17.91,17.95,17.91,17.95,85366.0,17.91,17.95,17.91,17.95,85366.0
2015-06-23 14:30:00,17.95,17.96,17.93,17.96,385035.0,17.95,17.96,17.93,17.96,385035.0
2015-06-23 14:40:00,17.96,17.97,17.94,17.96,321713.0,17.96,17.97,17.94,17.96,321713.0
2015-06-23 14:50:00,17.96,17.97,17.96,17.96,66290.0,17.96,17.97,17.96,17.96,66290.0
2015-06-23 15:00:00,17.96,17.98,17.96,17.96,280104.0,17.96,17.98,17.96,17.96,280104.0
2015-06-23 15:10:00,17.96,17.97,17.94,17.96,487109.0,17.96,17.97,17.94,17.96,487109.0
2015-06-23 15:20:00,17.95,17.97,17.95,17.96,171632.0,17.95,17.97,17.95,17.96,171632.0
2015-06-23 15:30:00,17.96,17.97,17.94,17.96,228582.0,17.96,17.97,17.94,17.96,228582.0
2015-06-23 15:40:00,17.96,17.96,17.94,17.96,323796.0,17.96,17.96,17.94,17.96,323796.0
2015-06-23 15:50:00,17.95,17.97,17.95,17.96,560093.0,17.95,17.97,17.95,17.96,560093.0
2015-06-24 09:30:00,18.01,18.05,17.94,18.04,133722.0,18.01,18.05,17.94,18.04,133722.0
2015-06-24 09:40:00,18.04,18.04,17.91,17.95,340385.0,18.04,18.04,17.91,17.95,340385.0
2015-06-24 09:50:00,17.94,17.95,17.9,17.93,358074.0,17.94,17.95,17.9,17.93,358074.0
2015-06-24 10:00:00,17.92,17.98,17.84,17.89,809372.0,17.92,17.98,17.84,17.89,809372.0
2015-06-24 10:10:00,17.89,17.91,17.88,17.91,252074.0,17.89,17.91,17.88,17.91,252074.0
2015-06-24 10:20:00,17.91,18.01,17.91,18.0,70145.0,17.91,18.01,17.91,18.0,70145.0
2015-06-24 10:30:00,18.0,18.01,17.96,17.96,42834.0,18.0,18.01,17.96,17.96,42834.0
2015-06-24 10:40:00,17.96,17.97,17.94,17.96,68912.0,17.96,17.97,17.94,17.96,68912.0
2015-06-24 10:50:00,17.97,17.98,17.94,17.94,70026.0,17.97,17.98,17.94,17.94,70026.0
2015-06-24 11:00:00,17.95,17.95,17.92,17.95,45383.0,17.95,17.95,17.92,17.95,45383.0
2015-06-24 11:10:00,17.95,18.0,17.93,18.0,469258.0,17.95,18.0,17.93,18.0,469258.0
2015-06-24 11:20:00,18.0,18.01,17.98,18.01,59334.0,18.0,18.01,17.98,18.01,59334.0
2015-06-24 11:30:00,18.01,18.04,18.0,18.01,57310.0,18.01,18.04,18.0,18.01,57310.0
2015-06-24 11:40:00,18.0,18.04,18.0,18.03,79605.0,18.0,18.04,18.0,18.03,79605.0
2015-06-24 11:50:00,18.03,18.03,18.0,18.01,68701.0,18.03,18.03,18.0,18.01,68701.0
2015-06-24 12:00:00,18.0,18.01,17.97,17.97,86385.0,18.0,18.01,17.97,17.97,86385.0
2015-06-24 12:10:00,17.97,18.01,17.96,17.97,66887.0,17.97,18.01,17.96,17.97,66887.0
2015-06-24 12:20:00,17.97,17.98,17.93,17.93,52907.0,17.97,17.98,17.93,17.93,52907.0
2015-06-24 12:30:00,17.93,17.96,17.92,17.96,50998.0,17.93,17.96,17.92,17.96,50998.0
2015-06-24 12:40:00,17.96,17.96,17.92,17.93,51162.0,17.96,17.96,17.92,17.93,51162.0
2015-06-24 12:50:00,17.93,17.93,17.89,17.91,69820.0,17.93,17.93,17.89,17.91,69820.0
2015-06-24 13:00:00,17.92,17.94,17.9,17.94,83455.0,17.92,17.94,17.9,17.94,83455.0
2015-06-24 13:10:00,17.94,17.95,17.91,17.93,84028.0,17.94,17.95,17.91,17.93,84028.0
2015-06-24 13:20:00,17.93,17.93,17.88,17.91,59459.0,17.93,17.93,17.88,17.91,59459.0
2015-06-24 13:30:00,17.91,17.91,17.88,17.89,81715.0,17.91,17.91,17.88,17.89,81715.0
2015-06-24 13:40:00,17.89,17.89,17.86,17.89,46425.0,17.89,17.89,17.86,17.89,46425.0
2015-06-24 13:50:00,17.89,17.89,17.88,17.89,25975.0,17.89,17.89,17.88,17.89,25975.0
2015-06-24 14:00:00,17.89,17.89,17.88,17.89,143414.0,17.89,17.89,17.88,17.89,143414.0
2015-06-24 14:10:00,17.89,17.9,17.87,17.88,140734.0,17.89,17.9,17.87,17.88,140734.0
2015-06-24 14:20:00,17.89,17.9,17.88,17.9,89644.0,17.89,17.9,17.88,17.9,89644.0
2015-06-24 14:30:00,17.9,17.93,17.89,17.93,135580.0,17.9,17.93,17.89,17.93,135580.0
2015-06-24 14:40:00,17.93,17.94,17.92,17.93,106170.0,17.93,17.94,17.92,17.93,106170.0
2015-06-24 14:50:00,17.93,17.95,17.92,17.95,160374.0,17.93,17.95,17.92,17.95,160374.0
2015-06-24 15:00:00,17.95,17.95,17.93,17.93,180103.0,17.95,17.95,17.93,17.93,180103.0
2015-06-24 15:10:00,17.94,17.94,17.93,17.94,38429.0,17.94,17.94,17.93,17.94,38429.0
2015-06-24 15:20:00,17.94,17.98,17.93,17.96,219072.0,17.94,17.98,17.93,17.96,219072.0
2015-06-24 15:30:00,17.96,17.98,17.94,17.94,399260.0,17.96,17.98,17.94,17.94,399260.0
2015-06-24 15:40:00,17.94,17.95,17.91,17.93,327258.0,17.94,17.95,17.91,17.93,327258.0
2015-06-24 15:50:00,17.93,17.96,17.92,17.95,1478328.0,17.93,17.96,17.92,17.95,1478328.0
2015-06-25 09:30:00,17.97,18.02,17.93,17.96,113066.0,17.97,18.02,17.93,17.96,113066.0
2015-06-25 09:40:00,17.96,18.0,17.94,17.98,370922.0,17.96,18.0,17.94,17.98,370922.0
2015-06-25 09:50:00,17.97,18.0,17.94,17.99,199734.0,17.97,18.0,17.94,17.99,199734.0
2015-06-25 10:00:00,17.99,18.02,17.97,18.02,218578.0,17.99,18.02,17.97,18.02,218578.0
2015-06-25 10:10:00,18.02,18.16,18.01,18.16,246207.0,18.02,18.16,18.01,18.16,246207.0
2015-06-25 10:20:00,18.16,18.24,18.15,18.23,276284.0,18.16,18.24,18.15,18.23,276284.0
2015-06-25 10:30:00,18.23,18.23,18.17,18.19,491459.0,18.23,18.23,18.17,18.19,491459.0
2015-06-25 10:40:00,18.18,18.21,18.18,18.21,115951.0,18.18,18.21,18.18,18.21,115951.0
2015-06-25 10:50:00,18.21,18.25,18.2,18.23,119505.0,18.21,18.25,18.2,18.23,119505.0
2015-06-25 11:00:00,18.22,18.26,18.21,18.26,111783.0,18.22,18.26,18.21,18.26,111783.0
2015-06-25 11:10:00,18.26,18.28,18.22,18.23,122540.0,18.26,18.28,18.22,18.23,122540.0
2015-06-25 11:20:00,18.23,18.24,18.2,18.22,80167.0,18.23,18.24,18.2,18.22,80167.0
2015-06-25 11:30:00,18.22,18.24,18.2,18.24,62416.0,18.22,18.24,18.2,18.24,62416.0
2015-06-25 11:40:00,18.23,18.24,18.18,18.2,86244.0,18.23,18.24,18.18,18.2,86244.0
2015-06-25 11:50:00,18.2,18.22,18.19,18.21,59332.0,18.2,18.22,18.19,18.21,59332.0
2015-06-25 12:00:00,18.2,18.23,18.19,18.2,261772.0,18.2,18.23,18.19,18.2,261772.0
2015-06-25 12:10:00,18.2,18.22,18.19,18.21,224200.0,18.2,18.22,18.19,18.21,224200.0
2015-06-25 12:20:00,18.21,18.23,18.2,18.22,152442.0,18.21,18.23,18.2,18.22,152442.0
2015-06-25 12:30:00,18.22,18.24,18.21,18.23,145621.0,18.22,18.24,18.21,18.23,145621.0
2015-06-25 12:40:00,18.23,18.24,18.21,18.22,105424.0,18.23,18.24,18.21,18.22,105424.0
2015-06-25 12:50:00,18.21,18.25,18.21,18.23,86584.0,18.21,18.25,18.21,18.23,86584.0
2015-06-25 13:00:00,18.23,18.24,18.22,18.24,301603.0,18.23,18.24,18.22,18.24,301603.0
2015-06-25 13:10:00,18.23,18.26,18.23,18.26,132922.0,18.23,18.26,18.23,18.26,132922.0
2015-06-25 13:20:00,18.25,18.26,18.24,18.25,153288.0,18.25,18.26,18.24,18.25,153288.0
2015-06-25 13:30:00,18.24,18.26,18.24,18.26,105957.0,18.24,18.26,18.24,18.26,105957.0
2015-06-25 13:40:00,18.26,18.28,18.25,18.27,284105.0,18.26,18.28,18.25,18.27,284105.0
2015-06-25 13:50:00,18.26,18.27,18.24,18.26,65457.0,18.26,18.27,18.24,18.26,65457.0
2015-06-25 14:00:00,18.25,18.27,18.24,18.27,158943.0,18.25,18.27,18.24,18.27,158943.0
2015-06-25 14:10:00,18.27,18.27,18.24,18.26,551250.0,18.27,18.27,18.24,18.26,551250.0
2015-06-25 14:20:00,18.26,18.27,18.17,18.18,693814.0,18.26,18.27,18.17,18.18,693814.0
2015-06-25 14:30:00,18.18,18.21,18.17,18.2,422823.0,18.18,18.21,18.17,18.2,422823.0
2015-06-25 14:40:00,18.2,18.22,18.19,18.22,145813.0,18.2,18.22,18.19,18.22,145813.0
2015-06-25 14:50:00,18.21,18.22,18.19,18.2,268416.0,18.21,18.22,18.19,18.2,268416.0
2015-06-25 15:00:00,18.2,18.23,18.19,18.23,125530.0,18.2,18.23,18.19,18.23,125530.0
2015-06-25 15:10:00,18.23,18.23,18.2,18.22,137990.0,18.23,18.23,18.2,18.22,137990.0
2015-06-25 15:20:00,18.22,18.22,18.21,18.22,81893.0,18.22,18.22,18.21,18.22,81893.0
2015-06-25 15:30:00,18.22,18.22,18.21,18.22,330135.0,18.22,18.22,18.21,18.22,330135.0
2015-06-25 15:40:00,18.21,18.24,18.21,18.23,410621.0,18.21,18.24,18.21,18.23,410621.0
2015-06-25 15:50:00,18.22,18.25,18.22,18.23,1016538.0,18.22,18.25,18.22,18.23,1016538.0
2015-06-26 09:30:00,18.29,18.3,18.2,18.26,497649.0,18.29,18.3,18.2,18.26,497649.0
2015-06-26 09:40:00,18.26,18.31,18.23,18.3,296831.0,18.26,18.31,18.23,18.3,296831.0
2015-06-26 09:50:00,18.29,18.35,18.29,18.34,360141.0,18.29,18.35,18.29,18.34,360141.0
2015-06-26 10:00:00,18.34,18.35,18.28,18.28,117777.0,18.34,18.35,18.28,18.28,117777.0
2015-06-26 10:10:00,18.28,18.29,18.25,18.28,186059.0,18.28,18.29,18.25,18.28,186059.0
2015-06-26 10:20:00,18.27,18.29,18.25,18.27,103325.0,18.27,18.29,18.25,18.27,103325.0
2015-06-26 10:30:00,18.28,18.28,18.23,18.25,107169.0,18.28,18.28,18.23,18.25,107169.0
2015-06-26 10:40:00,18.26,18.26,18.23,18.24,58486.0,18.26,18.26,18.23,18.24,58486.0
2015-06-26 10:50:00,18.23,18.25,18.21,18.21,808679.0,18.23,18.25,18.21,18.21,808679.0
2015-06-26 11:00:00,18.21,18.22,18.19,18.21,169588.0,18.21,18.22,18.19,18.21,169588.0
2015-06-26 11:10:00,18.21,18.23,18.2,18.22,85824.0,18.21,18.23,18.2,18.22,85824.0
2015-06-26 11:20:00,18.21,18.23,18.2,18.21,139408.0,18.21,18.23,18.2,18.21,139408.0
2015-06-26 11:30:00,18.22,18.23,18.17,18.18,81530.0,18.22,18.23,18.17,18.18,81530.0
2015-06-26 11:40:00,18.18,18.18,18.14,18.16,186072.0,18.18,18.18,18.14,18.16,186072.0
2015-06-26 11:50:00,18.16,18.18,18.15,18.15,70049.0,18.16,18.18,18.15,18.15,70049.0
2015-06-26 12:00:00,18.15,18.16,18.15,18.16,192210.0,18.15,18.16,18.15,18.16,192210.0
2015-06-26 12:10:00,18.16,18.16,18.15,18.16,81592.0,18.16,18.16,18.15,18.16,81592.0
2015-06-26 12:20:00,18.16,18.16,18.14,18.15,114241.0,18.16,18.16,18.14,18.15,114241.0
2015-06-26 12:30:00,18.14,18.15,18.06,18.08,429513.0,18.14,18.15,18.06,18.08,429513.0
2015-06-26 12:40:00,18.07,18.08,18.05,18.07,70991.0,18.07,18.08,18.05,18.07,70991.0
2015-06-26 12:50:00,18.07,18.07,18.02,18.02,98535.0,18.07,18.07,18.02,18.02,98535.0
2015-06-26 13:00:00,18.03,18.04,18.02,18.02,155166.0,18.03,18.04,18.02,18.02,155166.0
2015-06-26 13:10:00,18.03,18.03,18.01,18.03,111419.0,18.03,18.03,18.01,18.03,111419.0
2015-06-26 13:20:00,18.03,18.05,18.01,18.05,353116.0,18.03,18.05,18.01,18.05,353116.0
2015-06-26 13:30:00,18.05,18.07,18.03,18.07,114072.0,18.05,18.07,18.03,18.07,114072.0
2015-06-26 13:40:00,18.07,18.11,18.07,18.09,103993.0,18.07,18.11,18.07,18.09,103993.0
2015-06-26 13:50:00,18.1,18.11,18.07,18.08,154571.0,18.1,18.11,18.07,18.08,154571.0
2015-06-26 14:00:00,18.08,18.08,18.07,18.08,138214.0,18.08,18.08,18.07,18.08,138214.0
2015-06-26 14:10:00,18.07,18.08,18.07,18.08,38285.0,18.07,18.08,18.07,18.08,38285.0
2015-06-26 14:20:00,18.08,18.08,18.05,18.07,257930.0,18.08,18.08,18.05,18.07,257930.0
2015-06-26 14:30:00,18.07,18.08,18.06,18.07,198431.0,18.07,18.08,18.06,18.07,198431.0
2015-06-26 14:40:00,18.07,18.07,18.04,18.05,86210.0,18.07,18.07,18.04,18.05,86210.0
2015-06-26 14:50:00,18.05,18.06,18.03,18.05,156223.0,18.05,18.06,18.03,18.05,156223.0
2015-06-26 15:00:00,18.06,18.1,18.04,18.1,252375.0,18.06,18.1,18.04,18.1,252375.0
2015-06-26 15:10:00,18.1,18.12,18.08,18.12,222774.0,18.1,18.12,18.08,18.12,222774.0
2015-06-26 15:20:00,18.12,18.13,18.1,18.13,99572.0,18.12,18.13,18.1,18.13,99572.0
2015-06-26 15:30:00,18.13,18.13,18.08,18.08,199690.0,18.13,18.13,18.08,18.08,199690.0
2015-06-26 15:40:00,18.08,18.11,18.08,18.1,452380.0,18.08,18.11,18.08,18.1,452380.0
2015-06-26 15:50:00,18.1,18.13,18.08,18.1,1638877.0,18.1,18.13,18.08,18.1,1638877.0
2015-06-29 09:30:00,17.91,18.09,17.89,18.06,312710.0,17.91,18.09,17.89,18.06,312710.0
2015-06-29 09:40:00,18.07,18.2,18.06,18.19,1490452.0,18.07,18.2,18.06,18.19,1490452.0
2015-06-29 09:50:00,18.19,18.25,18.09,18.09,464484.0,18.19,18.25,18.09,18.09,464484.0
2015-06-29 10:00:00,18.1,18.1,18.02,18.06,517676.0,18.1,18.1,18.02,18.06,517676.0
2015-06-29 10:10:00,18.06,18.12,18.03,18.07,245031.0,18.06,18.12,18.03,18.07,245031.0
2015-06-29 10:20:00,18.08,18.08,18.05,18.06,146475.0,18.08,18.08,18.05,18.06,146475.0
2015-06-29 10:30:00,18.06,18.1,18.04,18.09,105870.0,18.06,18.1,18.04,18.09,105870.0
2015-06-29 10:40:00,18.09,18.13,18.06,18.09,155624.0,18.09,18.13,18.06,18.09,155624.0
2015-06-29 10:50:00,18.1,18.1,18.03,18.03,75203.0,18.1,18.1,18.03,18.03,75203.0
2015-06-29 11:00:00,18.04,18.06,18.01,18.03,267574.0,18.04,18.06,18.01,18.03,267574.0
2015-06-29 11:10:00,18.02,18.07,18.01,18.07,163497.0,18.02,18.07,18.01,18.07,163497.0
2015-06-29 11:20:00,18.07,18.1,18.06,18.07,228802.0,18.07,18.1,18.06,18.07,228802.0
2015-06-29 11:30:00,18.07,18.08,18.02,18.03,200832.0,18.07,18.08,18.02,18.03,200832.0
2015-06-29 11:40:00,18.03,18.04,18.01,18.02,240668.0,18.03,18.04,18.01,18.02,240668.0
2015-06-29 11:50:00,18.02,18.04,18.01,18.04,166245.0,18.02,18.04,18.01,18.04,166245.0
2015-06-29 12:00:00,18.03,18.07,18.02,18.07,117987.0,18.03,18.07,18.02,18.07,117987.0
2015-06-29 12:10:00,18.06,18.07,18.0,18.02,93073.0,18.06,18.07,18.0,18.02,93073.0
2015-06-29 12:20:00,18.02,18.05,18.01,18.03,128937.0,18.02,18.05,18.01,18.03,128937.0
2015-06-29 12:30:00,18.03,18.04,18.02,18.03,135373.0,18.03,18.04,18.02,18.03,135373.0
2015-06-29 12:40:00,18.03,18.06,18.03,18.05,151829.0,18.03,18.06,18.03,18.05,151829.0
2015-06-29 12:50:00,18.04,18.05,18.03,18.04,126002.0,18.04,18.05,18.03,18.04,126002.0
2015-06-29 13:00:00,18.04,18.05,18.01,18.04,90085.0,18.04,18.05,18.01,18.04,90085.0
2015-06-29 13:10:00,18.03,18.04,18.01,18.02,126609.0,18.03,18.04,18.01,18.02,126609.0
2015-06-29 13:20:00,18.02,18.03,17.99,17.99,102349.0,18.02,18.03,17.99,17.99,102349.0
2015-06-29 13:30:00,17.99,18.02,17.99,17.99,144056.0,17.99,18.02,17.99,17.99,144056.0
2015-06-29 13:40:00,18.0,18.01,17.96,18.01,248525.0,18.0,18.01,17.96,18.01,248525.0
2015-06-29 13:50:00,18.01,18.02,17.99,18.02,188898.0,18.01,18.02,17.99,18.02,188898.0
2015-06-29 14:00:00,18.02,18.02,17.99,18.01,170200.0,18.02,18.02,17.99,18.01,170200.0
2015-06-29 14:10:00,18.01,18.01,17.96,17.98,336208.0,18.01,18.01,17.96,17.98,336208.0
2015-06-29 14:20:00,17.98,17.99,17.95,17.96,319994.0,17.98,17.99,17.95,17.96,319994.0
2015-06-29 14:30:00,17.95,17.97,17.91,17.96,252901.0,17.95,17.97,17.91,17.96,252901.0
2015-06-29 14:40:00,17.96,18.01,17.94,17.97,276058.0,17.96,18.01,17.94,17.97,276058.0
2015-06-29 14:50:00,17.97,17.98,17.94,17.96,380503.0,17.97,17.98,17.94,17.96,380503.0
2015-06-29 15:00:00,17.96,17.96,17.91,17.91,177238.0,17.96,17.96,17.91,17.91,177238.0
2015-06-29 15:10:00,17.91,17.93,17.88,17.89,150143.0,17.91,17.93,17.88,17.89,150143.0
2015-06-29 15:20:00,17.89,17.95,17.88,17.92,553322.0,17.89,17.95,17.88,17.92,553322.0
2015-06-29 15:30:00,17.92,17.93,17.83,17.83,421353.0,17.92,17.93,17.83,17.83,421353.0
2015-06-29 15:40:00,17.83,17.84,17.79,17.82,574860.0,17.83,17.84,17.79,17.82,574860.0
2015-06-29 15:50:00,17.82,17.85,17.78,17.8,1000068.0,17.82,17.85,17.78,17.8,1000068.0
2015-06-30 09:30:00,17.99,18.0,17.87,17.92,630851.0,17.99,18.0,17.87,17.92,630851.0
2015-06-30 09:40:00,17.91,17.94,17.79,17.86,538945.0,17.91,17.94,17.79,17.86,538945.0
2015-06-30 09:50:00,17.86,17.88,17.82,17.82,198093.0,17.86,17.88,17.82,17.82,198093.0
2015-06-30 10:00:00,17.83,17.86,17.79,17.8,1148251.0,17.83,17.86,17.79,17.8,1148251.0
2015-06-30 10:10:00,17.8,17.82,17.75,17.77,171194.0,17.8,17.82,17.75,17.77,171194.0
2015-06-30 10:20:00,17.77,17.8,17.74,17.8,180739.0,17.77,17.8,17.74,17.8,180739.0
2015-06-30 10:30:00,17.8,17.8,17.72,17.72,143468.0,17.8,17.8,17.72,17.72,143468.0
2015-06-30 10:40:00,17.73,17.76,17.65,17.67,750899.0,17.73,17.76,17.65,17.67,750899.0
2015-06-30 10:50:00,17.67,17.74,17.65,17.74,524879.0,17.67,17.74,17.65,17.74,524879.0
2015-06-30 11:00:00,17.74,17.78,17.69,17.69,814226.0,17.74,17.78,17.69,17.69,814226.0
2015-06-30 11:10:00,17.69,17.71,17.65,17.69,214829.0,17.69,17.71,17.65,17.69,214829.0
2015-06-30 11:20:00,17.7,17.71,17.63,17.64,243240.0,17.7,17.71,17.63,17.64,243240.0
2015-06-30 11:30:00,17.64,17.67,17.62,17.66,159174.0,17.64,17.67,17.62,17.66,159174.0
2015-06-30 11:40:00,17.66,17.71,17.65,17.7,217973.0,17.66,17.71,17.65,17.7,217973.0
2015-06-30 11:50:00,17.7,17.71,17.64,17.64,268162.0,17.7,17.71,17.64,17.64,268162.0
2015-06-30 12:00:00,17.65,17.68,17.64,17.67,345625.0,17.65,17.68,17.64,17.67,345625.0
2015-06-30 12:10:00,17.67,17.7,17.67,17.7,44217.0,17.67,17.7,17.67,17.7,44217.0
2015-06-30 12:20:00,17.7,17.7,17.64,17.65,144173.0,17.7,17.7,17.64,17.65,144173.0
2015-06-30 12:30:00,17.66,17.67,17.64,17.66,82726.0,17.66,17.67,17.64,17.66,82726.0
2015-06-30 12:40:00,17.67,17.7,17.65,17.67,116193.0,17.67,17.7,17.65,17.67,116193.0
2015-06-30 12:50:00,17.67,17.7,17.67,17.7,58421.0,17.67,17.7,17.67,17.7,58421.0
2015-06-30 13:00:00,17.7,17.7,17.65,17.66,75629.0,17.7,17.7,17.65,17.66,75629.0
2015-06-30 13:10:00,17.66,17.68,17.64,17.66,97260.0,17.66,17.68,17.64,17.66,97260.0
2015-06-30 13:20:00,17.67,17.69,17.65,17.66,137339.0,17.67,17.69,17.65,17.66,137339.0
2015-06-30 13:30:00,17.67,17.71,17.66,17.7,207513.0,17.67,17.71,17.66,17.7,207513.0
2015-06-30 13:40:00,17.7,17.74,17.69,17.71,328197.0,17.7,17.74,17.69,17.71,328197.0
2015-06-30 13:50:00,17.7,17.74,17.69,17.7,165903.0,17.7,17.74,17.69,17.7,165903.0
2015-06-30 14:00:00,17.71,17.8,17.7,17.76,176039.0,17.71,17.8,17.7,17.76,176039.0
2015-06-30 14:10:00,17.76,17.8,17.75,17.77,107426.0,17.76,17.8,17.75,17.77,107426.0
2015-06-30 14:20:00,17.78,17.78,17.71,17.74,124068.0,17.78,17.78,17.71,17.74,124068.0
2015-06-30 14:30:00,17.74,17.76,17.73,17.73,154873.0,17.74,17.76,17.73,17.73,154873.0
2015-06-30 14:40:00,17.73,17.75,17.7,17.75,169828.0,17.73,17.75,17.7,17.75,169828.0
2015-06-30 14:50:00,17.75,17.75,17.69,17.73,186250.0,17.75,17.75,17.69,17.73,186250.0
2015-06-30 15:00:00,17.73,17.75,17.71,17.73,317251.0,17.73,17.75,17.71,17.73,317251.0
2015-06-30 15:10:00,17.73,17.74,17.69,17.71,238015.0,17.73,17.74,17.69,17.71,238015.0
2015-06-30 15:20:00,17.7,17.72,17.69,17.7,315628.0,17.7,17.72,17.69,17.7,315628.0
2015-06-30 15:30:00,17.7,17.72,17.68,17.69,536537.0,17.7,17.72,17.68,17.69,536537.0
2015-06-30 15:40:00,17.69,17.71,17.67,17.71,489107.0,17.69,17.71,17.67,17.71,489107.0
2015-06-30 15:50:00,17.71,17.75,17.69,17.7,1250550.0,17.71,17.75,17.69,17.7,1250550.0
2015-07-01 09:30:00,17.82,17.87,17.7,17.85,765959.0,17.82,17.87,17.7,17.85,765959.0
2015-07-01 09:40:00,17.85,17.88,17.77,17.84,430742.0,17.85,17.88,17.77,17.84,430742.0
2015-07-01 09:50:00,17.84,17.91,17.83,17.87,333057.0,17.84,17.91,17.83,17.87,333057.0
2015-07-01 10:00:00,17.86,17.95,17.85,17.95,679323.0,17.86,17.95,17.85,17.95,679323.0
2015-07-01 10:10:00,17.95,17.96,17.9,17.93,153447.0,17.95,17.96,17.9,17.93,153447.0
2015-07-01 10:20:00,17.93,17.94,17.89,17.91,612441.0,17.93,17.94,17.89,17.91,612441.0
2015-07-01 10:30:00,17.9,17.92,17.88,17.88,178444.0,17.9,17.92,17.88,17.88,178444.0
2015-07-01 10:40:00,17.89,17.89,17.84,17.85,88853.0,17.89,17.89,17.84,17.85,88853.0
2015-07-01 10:50:00,17.84,17.86,17.82,17.85,99629.0,17.84,17.86,17.82,17.85,99629.0
2015-07-01 11:00:00,17.86,17.87,17.83,17.86,65830.0,17.86,17.87,17.83,17.86,65830.0
2015-07-01 11:10:00,17.86,17.89,17.86,17.89,100295.0,17.86,17.89,17.86,17.89,100295.0
2015-07-01 11:20:00,17.89,17.91,17.87,17.88,119909.0,17.89,17.91,17.87,17.88,119909.0
2015-07-01 11:30:00,17.88,17.88,17.85,17.87,45565.0,17.88,17.88,17.85,17.87,45565.0
2015-07-01 11:40:00,17.87,17.9,17.86,17.9,55165.0,17.87,17.9,17.86,17.9,55165.0
2015-07-01 11:50:00,17.9,17.9,17.85,17.86,66311.0,17.9,17.9,17.85,17.86,66311.0
2015-07-01 12:00:00,17.85,17.89,17.84,17.87,112764.0,17.85,17.89,17.84,17.87,112764.0
2015-07-01 12:10:00,17.86,17.88,17.85,17.86,112874.0,17.86,17.88,17.85,17.86,112874.0
2015-07-01 12:20:00,17.87,17.87,17.84,17.86,92061.0,17.87,17.87,17.84,17.86,92061.0
2015-07-01 12:30:00,17.87,17.87,17.82,17.85,56575.0,17.87,17.87,17.82,17.85,56575.0
2015-07-01 12:40:00,17.85,17.85,17.79,17.82,63796.0,17.85,17.85,17.79,17.82,63796.0
2015-07-01 12:50:00,17.82,17.83,17.78,17.79,151588.0,17.82,17.83,17.78,17.79,151588.0
2015-07-01 13:00:00,17.78,17.8,17.76,17.8,101181.0,17.78,17.8,17.76,17.8,101181.0
2015-07-01 13:10:00,17.8,17.82,17.79,17.82,57466.0,17.8,17.82,17.79,17.82,57466.0
2015-07-01 13:20:00,17.82,17.85,17.81,17.82,101964.0,17.82,17.85,17.81,17.82,101964.0
2015-07-01 13:30:00,17.81,17.84,17.81,17.84,31360.0,17.81,17.84,17.81,17.84,31360.0
2015-07-01 13:40:00,17.84,17.87,17.83,17.87,51618.0,17.84,17.87,17.83,17.87,51618.0
2015-07-01 13:50:00,17.87,17.87,17.8,17.8,131243.0,17.87,17.87,17.8,17.8,131243.0
2015-07-01 14:00:00,17.8,17.81,17.77,17.8,119903.0,17.8,17.81,17.77,17.8,119903.0
2015-07-01 14:10:00,17.8,17.82,17.78,17.81,101962.0,17.8,17.82,17.78,17.81,101962.0
2015-07-01 14:20:00,17.81,17.82,17.78,17.81,161011.0,17.81,17.82,17.78,17.81,161011.0
2015-07-01 14:30:00,17.8,17.8,17.77,17.79,154164.0,17.8,17.8,17.77,17.79,154164.0
2015-07-01 14:40:00,17.78,17.81,17.77,17.8,121494.0,17.78,17.81,17.77,17.8,121494.0
2015-07-01 14:50:00,17.79,17.81,17.77,17.8,134414.0,17.79,17.81,17.77,17.8,134414.0
2015-07-01 15:00:00,17.79,17.82,17.79,17.8,104004.0,17.79,17.82,17.79,17.8,104004.0
2015-07-01 15:10:00,17.79,17.81,17.78,17.8,189906.0,17.79,17.81,17.78,17.8,189906.0
2015-07-01 15:20:00,17.8,17.81,17.79,17.81,169157.0,17.8,17.81,17.79,17.81,169157.0
2015-07-01 15:30:00,17.8,17.83,17.8,17.81,183104.0,17.8,17.83,17.8,17.81,183104.0
2015-07-01 15:40:00,17.82,17.83,17.8,17.82,255331.0,17.82,17.83,17.8,17.82,255331.0
2015-07-01 15:50:00,17.82,17.82,17.79,17.8,983561.0,17.82,17.82,17.79,17.8,983561.0
2015-07-02 09:30:00,17.8,17.8,17.75,17.77,212903.0,17.8,17.8,17.75,17.77,212903.0
2015-07-02 09:40:00,17.77,17.78,17.71,17.73,224591.0,17.77,17.78,17.71,17.73,224591.0
2015-07-02 09:50:00,17.73,17.75,17.68,17.74,227286.0,17.73,17.75,17.68,17.74,227286.0
2015-07-02 10:00:00,17.74,17.75,17.69,17.7,138642.0,17.74,17.75,17.69,17.7,138642.0
2015-07-02 10:10:00,17.7,17.73,17.68,17.68,81315.0,17.7,17.73,17.68,17.68,81315.0
2015-07-02 10:20:00,17.69,17.69,17.63,17.67,239518.0,17.69,17.69,17.63,17.67,239518.0
2015-07-02 10:30:00,17.66,17.69,17.64,17.65,298311.0,17.66,17.69,17.64,17.65,298311.0
2015-07-02 10:40:00,17.65,17.66,17.6,17.6,214357.0,17.65,17.66,17.6,17.6,214357.0
2015-07-02 10:50:00,17.6,17.64,17.59,17.63,185170.0,17.6,17.64,17.59,17.63,185170.0
2015-07-02 11:00:00,17.63,17.63,17.59,17.61,86633.0,17.63,17.63,17.59,17.61,86633.0
2015-07-02 11:10:00,17.6,17.62,17.59,17.61,56976.0,17.6,17.62,17.59,17.61,56976.0
2015-07-02 11:20:00,17.62,17.63,17.61,17.62,54315.0,17.62,17.63,17.61,17.62,54315.0
2015-07-02 11:30:00,17.61,17.63,17.61,17.62,93654.0,17.61,17.63,17.61,17.62,93654.0
2015-07-02 11:40:00,17.62,17.64,17.61,17.61,43662.0,17.62,17.64,17.61,17.61,43662.0
2015-07-02 11:50:00,17.61,17.62,17.58,17.61,50724.0,17.61,17.62,17.58,17.61,50724.0
2015-07-02 12:00:00,17.62,17.63,17.61,17.61,28260.0,17.62,17.63,17.61,17.61,28260.0
2015-07-02 12:10:00,17.61,17.62,17.58,17.59,37372.0,17.61,17.62,17.58,17.59,37372.0
2015-07-02 12:20:00,17.59,17.59,17.56,17.57,55089.0,17.59,17.59,17.56,17.57,55089.0
2015-07-02 12:30:00,17.58,17.58,17.54,17.54,73926.0,17.58,17.58,17.54,17.54,73926.0
2015-07-02 12:40:00,17.54,17.56,17.54,17.56,42747.0,17.54,17.56,17.54,17.56,42747.0
2015-07-02 12:50:00,17.56,17.57,17.55,17.56,26398.0,17.56,17.57,17.55,17.56,26398.0
2015-07-02 13:00:00,17.57,17.58,17.55,17.55,284836.0,17.57,17.58,17.55,17.55,284836.0
2015-07-02 13:10:00,17.55,17.56,17.53,17.55,71668.0,17.55,17.56,17.53,17.55,71668.0
2015-07-02 13:20:00,17.55,17.56,17.53,17.55,91844.0,17.55,17.56,17.53,17.55,91844.0
2015-07-02 13:30:00,17.55,17.55,17.51,17.51,146390.0,17.55,17.55,17.51,17.51,146390.0
2015-07-02 13:40:00,17.52,17.53,17.51,17.52,186532.0,17.52,17.53,17.51,17.52,186532.0
2015-07-02 13:50:00,17.52,17.52,17.5,17.51,50680.0,17.52,17.52,17.5,17.51,50680.0
2015-07-02 14:00:00,17.51,17.51,17.48,17.51,152385.0,17.51,17.51,17.48,17.51,152385.0
2015-07-02 14:10:00,17.51,17.51,17.49,17.51,321612.0,17.51,17.51,17.49,17.51,321612.0
2015-07-02 14:20:00,17.51,17.52,17.5,17.52,432914.0,17.51,17.52,17.5,17.52,432914.0
2015-07-02 14:30:00,17.52,17.56,17.51,17.55,127455.0,17.52,17.56,17.51,17.55,127455.0
2015-07-02 14:40:00,17.55,17.56,17.53,17.53,200064.0,17.55,17.56,17.53,17.53,200064.0
2015-07-02 14:50:00,17.54,17.54,17.53,17.54,120435.0,17.54,17.54,17.53,17.54,120435.0
2015-07-02 15:00:00,17.53,17.54,17.53,17.54,157353.0,17.53,17.54,17.53,17.54,157353.0
2015-07-02 15:10:00,17.53,17.54,17.52,17.53,100584.0,17.53,17.54,17.52,17.53,100584.0
2015-07-02 15:20:00,17.53,17.55,17.52,17.55,187275.0,17.53,17.55,17.52,17.55,187275.0
2015-07-02 15:30:00,17.55,17.55,17.52,17.53,319092.0,17.55,17.55,17.52,17.53,319092.0
2015-07-02 15:40:00,17.53,17.55,17.52,17.55,310504.0,17.53,17.55,17.52,17.55,310504.0
2015-07-02 15:50:00,17.55,17.58,17.54,17.56,620989.0,17.55,17.58,17.54,17.56,620989.0
2015-07-06 09:30:00,17.42,17.5,17.42,17.46,404140.0,17.42,17.5,17.42,17.46,404140.0
2015-07-06 09:40:00,17.45,17.51,17.45,17.5,90735.0,17.45,17.51,17.45,17.5,90735.0
2015-07-06 09:50:00,17.51,17.55,17.5,17.53,156184.0,17.51,17.55,17.5,17.53,156184.0
2015-07-06 10:00:00,17.53,17.55,17.5,17.53,136081.0,17.53,17.55,17.5,17.53,136081.0
2015-07-06 10:10:00,17.53,17.59,17.52,17.59,142629.0,17.53,17.59,17.52,17.59,142629.0
2015-07-06 10:20:00,17.58,17.62,17.57,17.61,132725.0,17.58,17.62,17.57,17.61,132725.0
2015-07-06 10:30:00,17.62,17.64,17.57,17.59,201541.0,17.62,17.64,17.57,17.59,201541.0
2015-07-06 10:40:00,17.58,17.68,17.57,17.66,211659.0,17.58,17.68,17.57,17.66,211659.0
2015-07-06 10:50:00,17.66,17.67,17.62,17.63,139701.0,17.66,17.67,17.62,17.63,139701.0
2015-07-06 11:00:00,17.63,17.65,17.59,17.6,180565.0,17.63,17.65,17.59,17.6,180565.0
2015-07-06 11:10:00,17.6,17.61,17.58,17.6,91673.0,17.6,17.61,17.58,17.6,91673.0
2015-07-06 11:20:00,17.59,17.6,17.54,17.55,205636.0,17.59,17.6,17.54,17.55,205636.0
2015-07-06 11:30:00,17.55,17.59,17.55,17.58,356341.0,17.55,17.59,17.55,17.58,356341.0
2015-07-06 11:40:00,17.58,17.62,17.58,17.61,151258.0,17.58,17.62,17.58,17.61,151258.0
2015-07-06 11:50:00,17.61,17.62,17.59,17.61,79433.0,17.61,17.62,17.59,17.61,79433.0
2015-07-06 12:00:00,17.62,17.63,17.61,17.62,133417.0,17.62,17.63,17.61,17.62,133417.0
2015-07-06 12:10:00,17.62,17.66,17.61,17.65,72140.0,17.62,17.66,17.61,17.65,72140.0
2015-07-06 12:20:00,17.64,17.66,17.64,17.64,90017.0,17.64,17.66,17.64,17.64,90017.0
2015-07-06 12:30:00,17.64,17.65,17.59,17.6,115512.0,17.64,17.65,17.59,17.6,115512.0
2015-07-06 12:40:00,17.59,17.61,17.58,17.59,115749.0,17.59,17.61,17.58,17.59,115749.0
2015-07-06 12:50:00,17.58,17.6,17.57,17.6,55876.0,17.58,17.6,17.57,17.6,55876.0
2015-07-06 13:00:00,17.6,17.6,17.57,17.57,154188.0,17.6,17.6,17.57,17.57,154188.0
2015-07-06 13:10:00,17.57,17.57,17.51,17.52,186766.0,17.57,17.57,17.51,17.52,186766.0
2015-07-06 13:20:00,17.52,17.55,17.51,17.52,156229.0,17.52,17.55,17.51,17.52,156229.0
2015-07-06 13:30:00,17.51,17.52,17.48,17.5,155385.0,17.51,17.52,17.48,17.5,155385.0
2015-07-06 13:40:00,17.5,17.5,17.43,17.48,195792.0,17.5,17.5,17.43,17.48,195792.0
2015-07-06 13:50:00,17.47,17.48,17.45,17.46,83381.0,17.47,17.48,17.45,17.46,83381.0
2015-07-06 14:00:00,17.45,17.47,17.44,17.46,98785.0,17.45,17.47,17.44,17.46,98785.0
2015-07-06 14:10:00,17.46,17.49,17.44,17.46,390108.0,17.46,17.49,17.44,17.46,390108.0
2015-07-06 14:20:00,17.46,17.48,17.44,17.45,172084.0,17.46,17.48,17.44,17.45,172084.0
2015-07-06 14:30:00,17.46,17.47,17.45,17.46,80281.0,17.46,17.47,17.45,17.46,80281.0
2015-07-06 14:40:00,17.47,17.49,17.44,17.49,195570.0,17.47,17.49,17.44,17.49,195570.0
2015-07-06 14:50:00,17.48,17.52,17.48,17.52,159806.0,17.48,17.52,17.48,17.52,159806.0
2015-07-06 15:00:00,17.52,17.52,17.49,17.52,140298.0,17.52,17.52,17.49,17.52,140298.0
2015-07-06 15:10:00,17.52,17.55,17.51,17.52,183649.0,17.52,17.55,17.51,17.52,183649.0
2015-07-06 15:20:00,17.52,17.55,17.52,17.55,133344.0,17.52,17.55,17.52,17.55,133344.0
2015-07-06 15:30:00,17.55,17.58,17.54,17.58,253538.0,17.55,17.58,17.54,17.58,253538.0
2015-07-06 15:40:00,17.57,17.58,17.54,17.58,183516.0,17.57,17.58,17.54,17.58,183516.0
2015-07-06 15:50:00,17.58,17.6,17.54,17.55,1095515.0,17.58,17.6,17.54,17.55,1095515.0
2015-07-07 09:30:00,17.66,17.71,17.59,17.59,341124.0,17.66,17.71,17.59,17.59,341124.0
2015-07-07 09:40:00,17.59,17.61,17.55,17.6,232426.0,17.59,17.61,17.55,17.6,232426.0
2015-07-07 09:50:00,17.59,17.62,17.55,17.58,194436.0,17.59,17.62,17.55,17.58,194436.0
2015-07-07 10:00:00,17.57,17.58,17.46,17.51,308135.0,17.57,17.58,17.46,17.51,308135.0
2015-07-07 10:10:00,17.52,17.57,17.51,17.54,207324.0,17.52,17.57,17.51,17.54,207324.0
2015-07-07 10:20:00,17.54,17.56,17.5,17.52,250225.0,17.54,17.56,17.5,17.52,250225.0
2015-07-07 10:30:00,17.51,17.53,17.47,17.48,326706.0,17.51,17.53,17.47,17.48,326706.0
2015-07-07 10:40:00,17.49,17.51,17.44,17.5,180417.0,17.49,17.51,17.44,17.5,180417.0
2015-07-07 10:50:00,17.5,17.55,17.49,17.53,134649.0,17.5,17.55,17.49,17.53,134649.0
2015-07-07 11:00:00,17.53,17.53,17.49,17.5,126034.0,17.53,17.53,17.49,17.5,126034.0
2015-07-07 11:10:00,17.5,17.53,17.49,17.5,115283.0,17.5,17.53,17.49,17.5,115283.0
2015-07-07 11:20:00,17.49,17.5,17.42,17.44,120946.0,17.49,17.5,17.42,17.44,120946.0
2015-07-07 11:30:00,17.44,17.46,17.39,17.46,137264.0,17.44,17.46,17.39,17.46,137264.0
2015-07-07 11:40:00,17.46,17.5,17.45,17.46,201563.0,17.46,17.5,17.45,17.46,201563.0
2015-07-07 11:50:00,17.45,17.53,17.44,17.51,107765.0,17.45,17.53,17.44,17.51,107765.0
2015-07-07 12:00:00,17.52,17.53,17.5,17.53,63450.0,17.52,17.53,17.5,17.53,63450.0
2015-07-07 12:10:00,17.53,17.56,17.51,17.55,168039.0,17.53,17.56,17.51,17.55,168039.0
2015-07-07 12:20:00,17.55,17.57,17.54,17.57,142352.0,17.55,17.57,17.54,17.57,142352.0
2015-07-07 12:30:00,17.57,17.61,17.56,17.61,132417.0,17.57,17.61,17.56,17.61,132417.0
2015-07-07 12:40:00,17.61,17.63,17.58,17.61,167285.0,17.61,17.63,17.58,17.61,167285.0
2015-07-07 12:50:00,17.61,17.66,17.61,17.62,153175.0,17.61,17.66,17.61,17.62,153175.0
2015-07-07 13:00:00,17.63,17.64,17.59,17.64,239828.0,17.63,17.64,17.59,17.64,239828.0
2015-07-07 13:10:00,17.64,17.67,17.61,17.66,346947.0,17.64,17.67,17.61,17.66,346947.0
2015-07-07 13:20:00,17.65,17.68,17.63,17.68,163755.0,17.65,17.68,17.63,17.68,163755.0
2015-07-07 13:30:00,17.68,17.69,17.63,17.66,139965.0,17.68,17.69,17.63,17.66,139965.0
2015-07-07 13:40:00,17.66,17.67,17.62,17.65,156059.0,17.66,17.67,17.62,17.65,156059.0
2015-07-07 13:50:00,17.65,17.66,17.63,17.65,70482.0,17.65,17.66,17.63,17.65,70482.0
2015-07-07 14:00:00,17.65,17.67,17.63,17.66,111374.0,17.65,17.67,17.63,17.66,111374.0
2015-07-07 14:10:00,17.66,17.67,17.57,17.57,228301.0,17.66,17.67,17.57,17.57,228301.0
2015-07-07 14:20:00,17.57,17.6,17.56,17.59,105651.0,17.57,17.6,17.56,17.59,105651.0
2015-07-07 14:30:00,17.59,17.66,17.58,17.66,312595.0,17.59,17.66,17.58,17.66,312595.0
2015-07-07 14:40:00,17.66,17.73,17.65,17.73,713149.0,17.66,17.73,17.65,17.73,713149.0
2015-07-07 14:50:00,17.73,17.77,17.7,17.77,198506.0,17.73,17.77,17.7,17.77,198506.0
2015-07-07 15:00:00,17.77,17.77,17.71,17.76,255537.0,17.77,17.77,17.71,17.76,255537.0
2015-07-07 15:10:00,17.76,17.76,17.73,17.75,253750.0,17.76,17.76,17.73,17.75,253750.0
2015-07-07 15:20:00,17.75,17.78,17.73,17.75,273284.0,17.75,17.78,17.73,17.75,273284.0
2015-07-07 15:30:00,17.74,17.81,17.74,17.77,350531.0,17.74,17.81,17.74,17.77,350531.0
2015-07-07 15:40:00,17.77,17.78,17.73,17.78,284736.0,17.77,17.78,17.73,17.78,284736.0
2015-07-07 15:50:00,17.78,17.83,17.77,17.8,703719.0,17.78,17.83,17.77,17.8,703719.0
2015-07-08 09:30:00,17.68,17.74,17.61,17.68,254828.0,17.68,17.74,17.61,17.68,254828.0
2015-07-08 09:40:00,17.68,17.68,17.56,17.57,187216.0,17.68,17.68,17.56,17.57,187216.0
2015-07-08 09:50:00,17.57,17.59,17.56,17.56,342292.0,17.57,17.59,17.56,17.56,342292.0
2015-07-08 10:00:00,17.56,17.61,17.53,17.61,534301.0,17.56,17.61,17.53,17.61,534301.0
2015-07-08 10:10:00,17.6,17.62,17.58,17.58,579138.0,17.6,17.62,17.58,17.58,579138.0
2015-07-08 10:20:00,17.58,17.6,17.53,17.53,122233.0,17.58,17.6,17.53,17.53,122233.0
2015-07-08 10:30:00,17.53,17.54,17.5,17.54,284801.0,17.53,17.54,17.5,17.54,284801.0
2015-07-08 10:40:00,17.55,17.55,17.5,17.54,492220.0,17.55,17.55,17.5,17.54,492220.0
2015-07-08 10:50:00,17.55,17.6,17.53,17.58,217067.0,17.55,17.6,17.53,17.58,217067.0
2015-07-08 11:00:00,17.58,17.58,17.51,17.52,129994.0,17.58,17.58,17.51,17.52,129994.0
2015-07-08 11:10:00,17.52,17.54,17.51,17.54,173900.0,17.52,17.54,17.51,17.54,173900.0
2015-07-08 11:20:00,17.54,17.54,17.51,17.53,69168.0,17.54,17.54,17.51,17.53,69168.0
2015-07-08 11:30:00,17.53,17.55,17.52,17.55,131694.0,17.53,17.55,17.52,17.55,131694.0
2015-07-08 11:40:00,17.54,17.56,17.53,17.54,227437.0,17.54,17.56,17.53,17.54,227437.0
2015-07-08 11:50:00,17.54,17.56,17.52,17.55,171458.0,17.54,17.56,17.52,17.55,171458.0
2015-07-08 12:00:00,17.55,17.58,17.54,17.57,52283.0,17.55,17.58,17.54,17.57,52283.0
2015-07-08 12:10:00,17.57,17.58,17.56,17.57,84036.0,17.57,17.58,17.56,17.57,84036.0
2015-07-08 12:20:00,17.57,17.62,17.57,17.6,204802.0,17.57,17.62,17.57,17.6,204802.0
2015-07-08 12:30:00,17.6,17.61,17.58,17.59,43118.0,17.6,17.61,17.58,17.59,43118.0
2015-07-08 12:40:00,17.58,17.6,17.57,17.6,139268.0,17.58,17.6,17.57,17.6,139268.0
2015-07-08 12:50:00,17.6,17.66,17.6,17.66,169739.0,17.6,17.66,17.6,17.66,169739.0
2015-07-08 13:00:00,17.65,17.66,17.59,17.6,92367.0,17.65,17.66,17.59,17.6,92367.0
2015-07-08 13:10:00,17.6,17.68,17.6,17.64,155231.0,17.6,17.68,17.6,17.64,155231.0
2015-07-08 13:20:00,17.63,17.67,17.62,17.66,106943.0,17.63,17.67,17.62,17.66,106943.0
2015-07-08 13:30:00,17.66,17.67,17.61,17.61,72183.0,17.66,17.67,17.61,17.61,72183.0
2015-07-08 13:40:00,17.61,17.64,17.6,17.62,116588.0,17.61,17.64,17.6,17.62,116588.0
2015-07-08 13:50:00,17.63,17.65,17.62,17.63,48839.0,17.63,17.65,17.62,17.63,48839.0
2015-07-08 14:00:00,17.63,17.64,17.58,17.61,106749.0,17.63,17.64,17.58,17.61,106749.0
2015-07-08 14:10:00,17.61,17.62,17.56,17.57,196918.0,17.61,17.62,17.56,17.57,196918.0
2015-07-08 14:20:00,17.57,17.61,17.56,17.61,138933.0,17.57,17.61,17.56,17.61,138933.0
2015-07-08 14:30:00,17.61,17.61,17.54,17.55,135619.0,17.61,17.61,17.54,17.55,135619.0
2015-07-08 14:40:00,17.54,17.58,17.51,17.52,299027.0,17.54,17.58,17.51,17.52,299027.0
2015-07-08 14:50:00,17.52,17.59,17.51,17.52,216536.0,17.52,17.59,17.51,17.52,216536.0
2015-07-08 15:00:00,17.53,17.58,17.52,17.58,219316.0,17.53,17.58,17.52,17.58,219316.0
2015-07-08 15:10:00,17.58,17.6,17.54,17.54,166460.0,17.58,17.6,17.54,17.54,166460.0
2015-07-08 15:20:00,17.54,17.55,17.48,17.48,297804.0,17.54,17.55,17.48,17.48,297804.0
2015-07-08 15:30:00,17.48,17.5,17.46,17.48,285974.0,17.48,17.5,17.46,17.48,285974.0
2015-07-08 15:40:00,17.48,17.52,17.46,17.5,292621.0,17.48,17.52,17.46,17.5,292621.0
2015-07-08 15:50:00,17.49,17.5,17.45,17.46,596960.0,17.49,17.5,17.45,17.46,596960.0
2015-07-09 09:30:00,17.67,17.67,17.52,17.54,472701.0,17.67,17.67,17.52,17.54,472701.0
2015-07-09 09:40:00,17.53,17.56,17.5,17.55,109790.0,17.53,17.56,17.5,17.55,109790.0
2015-07-09 09:50:00,17.56,17.61,17.55,17.61,81704.0,17.56,17.61,17.55,17.61,81704.0
2015-07-09 10:00:00,17.6,17.62,17.58,17.6,53786.0,17.6,17.62,17.58,17.6,53786.0
2015-07-09 10:10:00,17.6,17.63,17.57,17.59,100920.0,17.6,17.63,17.57,17.59,100920.0
2015-07-09 10:20:00,17.59,17.61,17.58,17.58,93658.0,17.59,17.61,17.58,17.58,93658.0
2015-07-09 10:30:00,17.58,17.61,17.58,17.59,95314.0,17.58,17.61,17.58,17.59,95314.0
2015-07-09 10:40:00,17.58,17.62,17.58,17.6,97675.0,17.58,17.62,17.58,17.6,97675.0
2015-07-09 10:50:00,17.6,17.65,17.6,17.63,80808.0,17.6,17.65,17.6,17.63,80808.0
2015-07-09 11:00:00,17.63,17.65,17.61,17.64,63782.0,17.63,17.65,17.61,17.64,63782.0
2015-07-09 11:10:00,17.63,17.68,17.63,17.66,133356.0,17.63,17.68,17.63,17.66,133356.0
2015-07-09 11:20:00,17.66,17.67,17.6,17.61,237044.0,17.66,17.67,17.6,17.61,237044.0
2015-07-09 11:30:00,17.61,17.62,17.58,17.58,130583.0,17.61,17.62,17.58,17.58,130583.0
2015-07-09 11:40:00,17.58,17.63,17.57,17.61,157157.0,17.58,17.63,17.57,17.61,157157.0
2015-07-09 11:50:00,17.62,17.64,17.6,17.6,213263.0,17.62,17.64,17.6,17.6,213263.0
2015-07-09 12:00:00,17.6,17.63,17.58,17.59,144443.0,17.6,17.63,17.58,17.59,144443.0
2015-07-09 12:10:00,17.6,17.62,17.59,17.61,24932.0,17.6,17.62,17.59,17.61,24932.0
2015-07-09 12:20:00,17.61,17.63,17.59,17.6,135790.0,17.61,17.63,17.59,17.6,135790.0
2015-07-09 12:30:00,17.6,17.62,17.6,17.6,189395.0,17.6,17.62,17.6,17.6,189395.0
2015-07-09 12:40:00,17.6,17.63,17.6,17.6,66384.0,17.6,17.63,17.6,17.6,66384.0
2015-07-09 12:50:00,17.61,17.62,17.6,17.61,100442.0,17.61,17.62,17.6,17.61,100442.0
2015-07-09 13:00:00,17.61,17.62,17.59,17.61,123643.0,17.61,17.62,17.59,17.61,123643.0
2015-07-09 13:10:00,17.6,17.61,17.57,17.57,36619.0,17.6,17.61,17.57,17.57,36619.0
2015-07-09 13:20:00,17.57,17.59,17.55,17.58,78162.0,17.57,17.59,17.55,17.58,78162.0
2015-07-09 13:30:00,17.58,17.61,17.57,17.6,57425.0,17.58,17.61,17.57,17.6,57425.0
2015-07-09 13:40:00,17.6,17.61,17.58,17.6,69275.0,17.6,17.61,17.58,17.6,69275.0
2015-07-09 13:50:00,17.6,17.61,17.57,17.61,76720.0,17.6,17.61,17.57,17.61,76720.0
2015-07-09 14:00:00,17.61,17.61,17.56,17.57,40329.0,17.61,17.61,17.56,17.57,40329.0
2015-07-09 14:10:00,17.57,17.58,17.54,17.54,79987.0,17.57,17.58,17.54,17.54,79987.0
2015-07-09 14:20:00,17.54,17.56,17.52,17.54,91329.0,17.54,17.56,17.52,17.54,91329.0
2015-07-09 14:30:00,17.53,17.57,17.53,17.57,80524.0,17.53,17.57,17.53,17.57,80524.0
2015-07-09 14:40:00,17.57,17.57,17.54,17.55,81059.0,17.57,17.57,17.54,17.55,81059.0
2015-07-09 14:50:00,17.55,17.59,17.54,17.56,70546.0,17.55,17.59,17.54,17.56,70546.0
2015-07-09 15:00:00,17.56,17.6,17.56,17.58,99733.0,17.56,17.6,17.56,17.58,99733.0
2015-07-09 15:10:00,17.58,17.59,17.55,17.55,158467.0,17.58,17.59,17.55,17.55,158467.0
2015-07-09 15:20:00,17.55,17.56,17.49,17.5,713604.0,17.55,17.56,17.49,17.5,713604.0
2015-07-09 15:30:00,17.5,17.51,17.46,17.5,498655.0,17.5,17.51,17.46,17.5,498655.0
2015-07-09 15:40:00,17.49,17.51,17.48,17.51,445808.0,17.49,17.51,17.48,17.51,445808.0
2015-07-09 15:50:00,17.51,17.51,17.45,17.46,778146.0,17.51,17.51,17.45,17.46,778146.0
2015-07-10 09:30:00,17.66,17.7,17.6,17.64,146416.0,17.66,17.7,17.6,17.64,146416.0
2015-07-10 09:40:00,17.65,17.68,17.63,17.66,256208.0,17.65,17.68,17.63,17.66,256208.0
2015-07-10 09:50:00,17.66,17.67,17.6,17.62,118594.0,17.66,17.67,17.6,17.62,118594.0
2015-07-10 10:00:00,17.61,17.69,17.61,17.68,106035.0,17.61,17.69,17.61,17.68,106035.0
2015-07-10 10:10:00,17.68,17.73,17.66,17.66,227903.0,17.68,17.73,17.66,17.66,227903.0
2015-07-10 10:20:00,17.66,17.66,17.62,17.64,211049.0,17.66,17.66,17.62,17.64,211049.0
2015-07-10 10:30:00,17.64,17.66,17.56,17.58,589402.0,17.64,17.66,17.56,17.58,589402.0
2015-07-10 10:40:00,17.58,17.6,17.56,17.57,262734.0,17.58,17.6,17.56,17.57,262734.0
2015-07-10 10:50:00,17.57,17.6,17.53,17.54,451119.0,17.57,17.6,17.53,17.54,451119.0
2015-07-10 11:00:00,17.54,17.61,17.53,17.61,212564.0,17.54,17.61,17.53,17.61,212564.0
2015-07-10 11:10:00,17.6,17.63,17.6,17.61,71042.0,17.6,17.63,17.6,17.61,71042.0
2015-07-10 11:20:00,17.61,17.62,17.58,17.59,170336.0,17.61,17.62,17.58,17.59,170336.0
2015-07-10 11:30:00,17.59,17.61,17.56,17.58,137420.0,17.59,17.61,17.56,17.58,137420.0
2015-07-10 11:40:00,17.58,17.61,17.58,17.59,128184.0,17.58,17.61,17.58,17.59,128184.0
2015-07-10 11:50:00,17.6,17.61,17.59,17.61,84590.0,17.6,17.61,17.59,17.61,84590.0
2015-07-10 12:00:00,17.61,17.61,17.58,17.59,40459.0,17.61,17.61,17.58,17.59,40459.0
2015-07-10 12:10:00,17.59,17.62,17.58,17.59,81224.0,17.59,17.62,17.58,17.59,81224.0
2015-07-10 12:20:00,17.59,17.61,17.59,17.59,41986.0,17.59,17.61,17.59,17.59,41986.0
2015-07-10 12:30:00,17.6,17.6,17.56,17.58,89907.0,17.6,17.6,17.56,17.58,89907.0
2015-07-10 12:40:00,17.59,17.59,17.57,17.58,57834.0,17.59,17.59,17.57,17.58,57834.0
2015-07-10 12:50:00,17.59,17.59,17.58,17.59,57244.0,17.59,17.59,17.58,17.59,57244.0
2015-07-10 13:00:00,17.59,17.6,17.57,17.58,116727.0,17.59,17.6,17.57,17.58,116727.0
2015-07-10 13:10:00,17.57,17.58,17.54,17.54,110108.0,17.57,17.58,17.54,17.54,110108.0
2015-07-10 13:20:00,17.55,17.58,17.54,17.57,110387.0,17.55,17.58,17.54,17.57,110387.0
2015-07-10 13:30:00,17.57,17.57,17.56,17.57,44327.0,17.57,17.57,17.56,17.57,44327.0
2015-07-10 13:40:00,17.57,17.57,17.52,17.52,75433.0,17.57,17.57,17.52,17.52,75433.0
2015-07-10 13:50:00,17.52,17.54,17.51,17.53,127537.0,17.52,17.54,17.51,17.53,127537.0
2015-07-10 14:00:00,17.53,17.56,17.53,17.54,102424.0,17.53,17.56,17.53,17.54,102424.0
2015-07-10 14:10:00,17.55,17.56,17.54,17.55,196678.0,17.55,17.56,17.54,17.55,196678.0
2015-07-10 14:20:00,17.55,17.56,17.53,17.53,170939.0,17.55,17.56,17.53,17.53,170939.0
2015-07-10 14:30:00,17.54,17.56,17.53,17.55,111946.0,17.54,17.56,17.53,17.55,111946.0
2015-07-10 14:40:00,17.55,17.57,17.54,17.54,146663.0,17.55,17.57,17.54,17.54,146663.0
2015-07-10 14:50:00,17.54,17.58,17.54,17.57,156137.0,17.54,17.58,17.54,17.57,156137.0
2015-07-10 15:00:00,17.57,17.58,17.56,17.56,100212.0,17.57,17.58,17.56,17.56,100212.0
2015-07-10 15:10:00,17.57,17.6,17.56,17.6,288551.0,17.57,17.6,17.56,17.6,288551.0
2015-07-10 15:20:00,17.59,17.6,17.58,17.58,178862.0,17.59,17.6,17.58,17.58,178862.0
2015-07-10 15:30:00,17.58,17.6,17.56,17.59,383193.0,17.58,17.6,17.56,17.59,383193.0
2015-07-10 15:40:00,17.6,17.63,17.59,17.63,187601.0,17.6,17.63,17.59,17.63,187601.0
2015-07-10 15:50:00,17.63,17.64,17.61,17.61,663750.0,17.63,17.64,17.61,17.61,663750.0
2015-07-13 09:30:00,17.79,17.89,17.77,17.82,322666.0,17.79,17.89,17.77,17.82,322666.0
2015-07-13 09:40:00,17.81,17.86,17.81,17.83,291008.0,17.81,17.86,17.81,17.83,291008.0
2015-07-13 09:50:00,17.83,17.84,17.78,17.79,198776.0,17.83,17.84,17.78,17.79,198776.0
2015-07-13 10:00:00,17.8,17.82,17.78,17.8,155940.0,17.8,17.82,17.78,17.8,155940.0
2015-07-13 10:10:00,17.8,17.84,17.8,17.83,86462.0,17.8,17.84,17.8,17.83,86462.0
2015-07-13 10:20:00,17.83,17.83,17.72,17.73,923514.0,17.83,17.83,17.72,17.73,923514.0
2015-07-13 10:30:00,17.73,17.77,17.69,17.76,391021.0,17.73,17.77,17.69,17.76,391021.0
2015-07-13 10:40:00,17.76,17.76,17.72,17.74,183915.0,17.76,17.76,17.72,17.74,183915.0
2015-07-13 10:50:00,17.74,17.75,17.72,17.73,110965.0,17.74,17.75,17.72,17.73,110965.0
2015-07-13 11:00:00,17.73,17.73,17.69,17.7,57699.0,17.73,17.73,17.69,17.7,57699.0
2015-07-13 11:10:00,17.69,17.71,17.65,17.69,197740.0,17.69,17.71,17.65,17.69,197740.0
2015-07-13 11:20:00,17.69,17.71,17.66,17.66,77758.0,17.69,17.71,17.66,17.66,77758.0
2015-07-13 11:30:00,17.66,17.72,17.66,17.71,90084.0,17.66,17.72,17.66,17.71,90084.0
2015-07-13 11:40:00,17.71,17.72,17.67,17.69,125919.0,17.71,17.72,17.67,17.69,125919.0
2015-07-13 11:50:00,17.69,17.71,17.66,17.69,63199.0,17.69,17.71,17.66,17.69,63199.0
2015-07-13 12:00:00,17.69,17.7,17.69,17.7,35524.0,17.69,17.7,17.69,17.7,35524.0
2015-07-13 12:10:00,17.7,17.7,17.68,17.68,93405.0,17.7,17.7,17.68,17.68,93405.0
2015-07-13 12:20:00,17.68,17.69,17.65,17.69,47102.0,17.68,17.69,17.65,17.69,47102.0
2015-07-13 12:30:00,17.69,17.69,17.66,17.66,50777.0,17.69,17.69,17.66,17.66,50777.0
2015-07-13 12:40:00,17.67,17.67,17.63,17.63,156400.0,17.67,17.67,17.63,17.63,156400.0
2015-07-13 12:50:00,17.63,17.64,17.62,17.64,58338.0,17.63,17.64,17.62,17.64,58338.0
2015-07-13 13:00:00,17.64,17.65,17.63,17.64,95523.0,17.64,17.65,17.63,17.64,95523.0
2015-07-13 13:10:00,17.64,17.65,17.64,17.64,34040.0,17.64,17.65,17.64,17.64,34040.0
2015-07-13 13:20:00,17.64,17.65,17.64,17.64,23764.0,17.64,17.65,17.64,17.64,23764.0
2015-07-13 13:30:00,17.64,17.65,17.64,17.64,80909.0,17.64,17.65,17.64,17.64,80909.0
2015-07-13 13:40:00,17.64,17.65,17.61,17.61,136437.0,17.64,17.65,17.61,17.61,136437.0
2015-07-13 13:50:00,17.62,17.62,17.57,17.61,261425.0,17.62,17.62,17.57,17.61,261425.0
2015-07-13 14:00:00,17.61,17.64,17.6,17.63,138381.0,17.61,17.64,17.6,17.63,138381.0
2015-07-13 14:10:00,17.63,17.64,17.61,17.62,127837.0,17.63,17.64,17.61,17.62,127837.0
2015-07-13 14:20:00,17.61,17.62,17.6,17.62,105348.0,17.61,17.62,17.6,17.62,105348.0
2015-07-13 14:30:00,17.62,17.62,17.61,17.62,67374.0,17.62,17.62,17.61,17.62,67374.0
2015-07-13 14:40:00,17.62,17.62,17.61,17.61,235742.0,17.62,17.62,17.61,17.61,235742.0
2015-07-13 14:50:00,17.61,17.64,17.61,17.63,569872.0,17.61,17.64,17.61,17.63,569872.0
2015-07-13 15:00:00,17.64,17.66,17.63,17.66,138958.0,17.64,17.66,17.63,17.66,138958.0
2015-07-13 15:10:00,17.66,17.67,17.65,17.66,203607.0,17.66,17.67,17.65,17.66,203607.0
2015-07-13 15:20:00,17.66,17.66,17.65,17.65,194780.0,17.66,17.66,17.65,17.65,194780.0
2015-07-13 15:30:00,17.65,17.66,17.63,17.65,511562.0,17.65,17.66,17.63,17.65,511562.0
2015-07-13 15:40:00,17.65,17.67,17.65,17.67,550411.0,17.65,17.67,17.65,17.67,550411.0
2015-07-13 15:50:00,17.66,17.67,17.64,17.66,863458.0,17.66,17.67,17.64,17.66,863458.0
2015-07-14 09:30:00,17.7,17.78,17.68,17.75,166388.0,17.7,17.78,17.68,17.75,166388.0
2015-07-14 09:40:00,17.75,17.79,17.75,17.78,118618.0,17.75,17.79,17.75,17.78,118618.0
2015-07-14 09:50:00,17.78,17.82,17.76,17.81,100791.0,17.78,17.82,17.76,17.81,100791.0
2015-07-14 10:00:00,17.81,17.82,17.76,17.79,207646.0,17.81,17.82,17.76,17.79,207646.0
2015-07-14 10:10:00,17.79,17.8,17.77,17.8,206859.0,17.79,17.8,17.77,17.8,206859.0
2015-07-14 10:20:00,17.8,17.84,17.79,17.84,128538.0,17.8,17.84,17.79,17.84,128538.0
2015-07-14 10:30:00,17.84,17.85,17.8,17.85,196335.0,17.84,17.85,17.8,17.85,196335.0
2015-07-14 10:40:00,17.85,17.85,17.81,17.82,261098.0,17.85,17.85,17.81,17.82,261098.0
2015-07-14 10:50:00,17.82,17.84,17.82,17.83,66864.0,17.82,17.84,17.82,17.83,66864.0
2015-07-14 11:00:00,17.82,17.85,17.82,17.85,38309.0,17.82,17.85,17.82,17.85,38309.0
2015-07-14 11:10:00,17.85,17.86,17.84,17.85,152877.0,17.85,17.86,17.84,17.85,152877.0
2015-07-14 11:20:00,17.86,17.86,17.85,17.86,68800.0,17.86,17.86,17.85,17.86,68800.0
2015-07-14 11:30:00,17.86,17.86,17.85,17.86,24839.0,17.86,17.86,17.85,17.86,24839.0
2015-07-14 11:40:00,17.86,17.88,17.85,17.88,161050.0,17.86,17.88,17.85,17.88,161050.0
2015-07-14 11:50:00,17.88,17.88,17.86,17.88,88194.0,17.88,17.88,17.86,17.88,88194.0
2015-07-14 12:00:00,17.88,17.89,17.87,17.88,54533.0,17.88,17.89,17.87,17.88,54533.0
2015-07-14 12:10:00,17.88,17.89,17.86,17.86,63457.0,17.88,17.89,17.86,17.86,63457.0
2015-07-14 12:20:00,17.86,17.87,17.86,17.87,39765.0,17.86,17.87,17.86,17.87,39765.0
2015-07-14 12:30:00,17.87,17.87,17.85,17.86,53603.0,17.87,17.87,17.85,17.86,53603.0
2015-07-14 12:40:00,17.85,17.86,17.84,17.85,27653.0,17.85,17.86,17.84,17.85,27653.0
2015-07-14 12:50:00,17.85,17.86,17.84,17.86,47855.0,17.85,17.86,17.84,17.86,47855.0
2015-07-14 13:00:00,17.86,17.87,17.85,17.87,45751.0,17.86,17.87,17.85,17.87,45751.0
2015-07-14 13:10:00,17.87,17.87,17.86,17.86,19870.0,17.87,17.87,17.86,17.86,19870.0
2015-07-14 13:20:00,17.87,17.87,17.85,17.85,62398.0,17.87,17.87,17.85,17.85,62398.0
2015-07-14 13:30:00,17.86,17.87,17.85,17.87,42211.0,17.86,17.87,17.85,17.87,42211.0
2015-07-14 13:40:00,17.87,17.87,17.86,17.87,88899.0,17.87,17.87,17.86,17.87,88899.0
2015-07-14 13:50:00,17.87,17.87,17.84,17.87,108696.0,17.87,17.87,17.84,17.87,108696.0
2015-07-14 14:00:00,17.87,17.87,17.84,17.86,68095.0,17.87,17.87,17.84,17.86,68095.0
2015-07-14 14:10:00,17.86,17.88,17.85,17.88,33345.0,17.86,17.88,17.85,17.88,33345.0
2015-07-14 14:20:00,17.87,17.88,17.85,17.87,62665.0,17.87,17.88,17.85,17.87,62665.0
2015-07-14 14:30:00,17.87,17.91,17.87,17.9,116546.0,17.87,17.91,17.87,17.9,116546.0
2015-07-14 14:40:00,17.9,17.9,17.88,17.88,42040.0,17.9,17.9,17.88,17.88,42040.0
2015-07-14 14:50:00,17.88,17.89,17.87,17.87,105565.0,17.88,17.89,17.87,17.87,105565.0
2015-07-14 15:00:00,17.88,17.9,17.87,17.9,213684.0,17.88,17.9,17.87,17.9,213684.0
2015-07-14 15:10:00,17.89,17.91,17.89,17.91,102748.0,17.89,17.91,17.89,17.91,102748.0
2015-07-14 15:20:00,17.9,17.95,17.9,17.94,264320.0,17.9,17.95,17.9,17.94,264320.0
2015-07-14 15:30:00,17.95,17.95,17.88,17.9,567372.0,17.95,17.95,17.88,17.9,567372.0
2015-07-14 15:40:00,17.9,17.94,17.89,17.93,462545.0,17.9,17.94,17.89,17.93,462545.0
2015-07-14 15:50:00,17.92,17.93,17.88,17.9,1425804.0,17.92,17.93,17.88,17.9,1425804.0
2015-07-15 09:30:00,17.87,17.87,17.57,17.74,486185.0,17.87,17.87,17.57,17.74,486185.0
2015-07-15 09:40:00,17.74,17.8,17.73,17.76,272362.0,17.74,17.8,17.73,17.76,272362.0
2015-07-15 09:50:00,17.76,17.78,17.72,17.78,143617.0,17.76,17.78,17.72,17.78,143617.0
2015-07-15 10:00:00,17.78,17.81,17.77,17.8,164177.0,17.78,17.81,17.77,17.8,164177.0
2015-07-15 10:10:00,17.79,17.81,17.78,17.8,112546.0,17.79,17.81,17.78,17.8,112546.0
2015-07-15 10:20:00,17.79,17.81,17.79,17.81,47456.0,17.79,17.81,17.79,17.81,47456.0
2015-07-15 10:30:00,17.8,17.83,17.78,17.8,99969.0,17.8,17.83,17.78,17.8,99969.0
2015-07-15 10:40:00,17.81,17.81,17.77,17.79,88378.0,17.81,17.81,17.77,17.79,88378.0
2015-07-15 10:50:00,17.78,17.81,17.76,17.78,59749.0,17.78,17.81,17.76,17.78,59749.0
2015-07-15 11:00:00,17.78,17.81,17.76,17.81,72769.0,17.78,17.81,17.76,17.81,72769.0
2015-07-15 11:10:00,17.81,17.83,17.8,17.83,47960.0,17.81,17.83,17.8,17.83,47960.0
2015-07-15 11:20:00,17.82,17.85,17.81,17.81,93284.0,17.82,17.85,17.81,17.81,93284.0
2015-07-15 11:30:00,17.81,17.81,17.79,17.8,58093.0,17.81,17.81,17.79,17.8,58093.0
2015-07-15 11:40:00,17.8,17.8,17.77,17.79,46187.0,17.8,17.8,17.77,17.79,46187.0
2015-07-15 11:50:00,17.79,17.79,17.76,17.78,125190.0,17.79,17.79,17.76,17.78,125190.0
2015-07-15 12:00:00,17.78,17.78,17.77,17.78,38071.0,17.78,17.78,17.77,17.78,38071.0
2015-07-15 12:10:00,17.78,17.78,17.75,17.76,51432.0,17.78,17.78,17.75,17.76,51432.0
2015-07-15 12:20:00,17.76,17.78,17.76,17.77,203104.0,17.76,17.78,17.76,17.77,203104.0
2015-07-15 12:30:00,17.78,17.78,17.76,17.78,47154.0,17.78,17.78,17.76,17.78,47154.0
2015-07-15 12:40:00,17.78,17.79,17.77,17.79,20679.0,17.78,17.79,17.77,17.79,20679.0
2015-07-15 12:50:00,17.79,17.79,17.76,17.78,58795.0,17.79,17.79,17.76,17.78,58795.0
2015-07-15 13:00:00,17.78,17.78,17.76,17.77,27639.0,17.78,17.78,17.76,17.77,27639.0
2015-07-15 13:10:00,17.77,17.8,17.76,17.78,87714.0,17.77,17.8,17.76,17.78,87714.0
2015-07-15 13:20:00,17.78,17.79,17.78,17.79,14459.0,17.78,17.79,17.78,17.79,14459.0
2015-07-15 13:30:00,17.79,17.8,17.78,17.79,22780.0,17.79,17.8,17.78,17.79,22780.0
2015-07-15 13:40:00,17.8,17.8,17.77,17.78,69313.0,17.8,17.8,17.77,17.78,69313.0
2015-07-15 13:50:00,17.78,17.79,17.78,17.79,8747.0,17.78,17.79,17.78,17.79,8747.0
2015-07-15 14:00:00,17.79,17.79,17.77,17.78,25682.0,17.79,17.79,17.77,17.78,25682.0
2015-07-15 14:10:00,17.78,17.79,17.77,17.79,22654.0,17.78,17.79,17.77,17.79,22654.0
2015-07-15 14:20:00,17.79,17.8,17.78,17.79,50084.0,17.79,17.8,17.78,17.79,50084.0
2015-07-15 14:30:00,17.78,17.79,17.76,17.78,100665.0,17.78,17.79,17.76,17.78,100665.0
2015-07-15 14:40:00,17.78,17.78,17.75,17.77,208856.0,17.78,17.78,17.75,17.77,208856.0
2015-07-15 14:50:00,17.77,17.77,17.73,17.75,78041.0,17.77,17.77,17.73,17.75,78041.0
2015-07-15 15:00:00,17.75,17.77,17.73,17.73,72047.0,17.75,17.77,17.73,17.73,72047.0
2015-07-15 15:10:00,17.73,17.76,17.72,17.76,96982.0,17.73,17.76,17.72,17.76,96982.0
2015-07-15 15:20:00,17.76,17.77,17.73,17.74,212076.0,17.76,17.77,17.73,17.74,212076.0
2015-07-15 15:30:00,17.73,17.74,17.72,17.72,111705.0,17.73,17.74,17.72,17.72,111705.0
2015-07-15 15:40:00,17.73,17.73,17.69,17.7,232238.0,17.73,17.73,17.69,17.7,232238.0
2015-07-15 15:50:00,17.7,17.74,17.69,17.73,335001.0,17.7,17.74,17.69,17.73,335001.0
2015-07-16 09:30:00,17.87,17.88,17.77,17.8,182159.0,17.87,17.88,17.77,17.8,182159.0
2015-07-16 09:40:00,17.8,17.91,17.8,17.91,105665.0,17.8,17.91,17.8,17.91,105665.0
2015-07-16 09:50:00,17.91,17.92,17.85,17.89,176345.0,17.91,17.92,17.85,17.89,176345.0
2015-07-16 10:00:00,17.89,17.93,17.86,17.88,193637.0,17.89,17.93,17.86,17.88,193637.0
2015-07-16 10:10:00,17.88,17.89,17.81,17.85,66219.0,17.88,17.89,17.81,17.85,66219.0
2015-07-16 10:20:00,17.85,17.9,17.83,17.85,195756.0,17.85,17.9,17.83,17.85,195756.0
2015-07-16 10:30:00,17.85,17.88,17.85,17.88,177206.0,17.85,17.88,17.85,17.88,177206.0
2015-07-16 10:40:00,17.88,17.9,17.87,17.9,19229.0,17.88,17.9,17.87,17.9,19229.0
2015-07-16 10:50:00,17.9,17.91,17.89,17.9,30003.0,17.9,17.91,17.89,17.9,30003.0
2015-07-16 11:00:00,17.89,17.9,17.85,17.85,39395.0,17.89,17.9,17.85,17.85,39395.0
2015-07-16 11:10:00,17.86,17.88,17.85,17.88,71870.0,17.86,17.88,17.85,17.88,71870.0
2015-07-16 11:20:00,17.88,17.9,17.87,17.89,56076.0,17.88,17.9,17.87,17.89,56076.0
2015-07-16 11:30:00,17.89,17.89,17.87,17.88,29150.0,17.89,17.89,17.87,17.88,29150.0
2015-07-16 11:40:00,17.89,17.9,17.88,17.88,29700.0,17.89,17.9,17.88,17.88,29700.0
2015-07-16 11:50:00,17.89,17.89,17.88,17.89,18591.0,17.89,17.89,17.88,17.89,18591.0
2015-07-16 12:00:00,17.88,17.89,17.86,17.88,58549.0,17.88,17.89,17.86,17.88,58549.0
2015-07-16 12:10:00,17.88,17.89,17.87,17.89,37920.0,17.88,17.89,17.87,17.89,37920.0
2015-07-16 12:20:00,17.89,17.9,17.87,17.89,34739.0,17.89,17.9,17.87,17.89,34739.0
2015-07-16 12:30:00,17.9,17.91,17.89,17.91,46473.0,17.9,17.91,17.89,17.91,46473.0
2015-07-16 12:40:00,17.9,17.91,17.89,17.91,16373.0,17.9,17.91,17.89,17.91,16373.0
2015-07-16 12:50:00,17.91,17.91,17.89,17.9,43560.0,17.91,17.91,17.89,17.9,43560.0
2015-07-16 13:00:00,17.89,17.91,17.89,17.91,22615.0,17.89,17.91,17.89,17.91,22615.0
2015-07-16 13:10:00,17.9,17.91,17.89,17.89,28782.0,17.9,17.91,17.89,17.89,28782.0
2015-07-16 13:20:00,17.89,17.92,17.89,17.92,39554.0,17.89,17.92,17.89,17.92,39554.0
2015-07-16 13:30:00,17.91,17.92,17.9,17.91,142059.0,17.91,17.92,17.9,17.91,142059.0
2015-07-16 13:40:00,17.91,17.92,17.91,17.91,55677.0,17.91,17.92,17.91,17.91,55677.0
2015-07-16 13:50:00,17.91,17.92,17.89,17.9,82220.0,17.91,17.92,17.89,17.9,82220.0
2015-07-16 14:00:00,17.89,17.91,17.89,17.9,99558.0,17.89,17.91,17.89,17.9,99558.0
2015-07-16 14:10:00,17.9,17.91,17.89,17.89,81773.0,17.9,17.91,17.89,17.89,81773.0
2015-07-16 14:20:00,17.89,17.92,17.89,17.89,385896.0,17.89,17.92,17.89,17.89,385896.0
2015-07-16 14:30:00,17.89,17.93,17.89,17.93,303847.0,17.89,17.93,17.89,17.93,303847.0
2015-07-16 14:40:00,17.93,17.95,17.91,17.91,92232.0,17.93,17.95,17.91,17.91,92232.0
2015-07-16 14:50:00,17.91,17.94,17.9,17.94,101273.0,17.91,17.94,17.9,17.94,101273.0
2015-07-16 15:00:00,17.94,17.94,17.92,17.92,44150.0,17.94,17.94,17.92,17.92,44150.0
2015-07-16 15:10:00,17.93,17.94,17.92,17.94,81506.0,17.93,17.94,17.92,17.94,81506.0
2015-07-16 15:20:00,17.94,17.94,17.93,17.94,33826.0,17.94,17.94,17.93,17.94,33826.0
2015-07-16 15:30:00,17.94,17.95,17.93,17.95,81142.0,17.94,17.95,17.93,17.95,81142.0
2015-07-16 15:40:00,17.95,17.95,17.91,17.94,250150.0,17.95,17.95,17.91,17.94,250150.0
2015-07-16 15:50:00,17.94,17.95,17.93,17.94,251833.0,17.94,17.95,17.93,17.94,251833.0
2015-07-17 09:30:00,17.92,17.92,17.84,17.88,324186.0,17.92,17.92,17.84,17.88,324186.0
2015-07-17 09:40:00,17.88,17.91,17.87,17.91,164106.0,17.88,17.91,17.87,17.91,164106.0
2015-07-17 09:50:00,17.91,17.94,17.89,17.91,122669.0,17.91,17.94,17.89,17.91,122669.0
2015-07-17 10:00:00,17.93,17.96,17.91,17.94,397591.0,17.93,17.96,17.91,17.94,397591.0
2015-07-17 10:10:00,17.94,17.97,17.89,17.96,243971.0,17.94,17.97,17.89,17.96,243971.0
2015-07-17 10:20:00,17.96,17.98,17.96,17.98,138345.0,17.96,17.98,17.96,17.98,138345.0
2015-07-17 10:30:00,17.98,17.98,17.96,17.97,66182.0,17.98,17.98,17.96,17.97,66182.0
2015-07-17 10:40:00,17.96,17.99,17.96,17.96,97138.0,17.96,17.99,17.96,17.96,97138.0
2015-07-17 10:50:00,17.96,17.98,17.96,17.97,73000.0,17.96,17.98,17.96,17.97,73000.0
2015-07-17 11:00:00,17.97,17.98,17.93,17.93,132912.0,17.97,17.98,17.93,17.93,132912.0
2015-07-17 11:10:00,17.93,17.94,17.91,17.91,96638.0,17.93,17.94,17.91,17.91,96638.0
2015-07-17 11:20:00,17.91,17.93,17.86,17.87,220018.0,17.91,17.93,17.86,17.87,220018.0
2015-07-17 11:30:00,17.87,17.89,17.86,17.89,165473.0,17.87,17.89,17.86,17.89,165473.0
2015-07-17 11:40:00,17.89,17.89,17.85,17.86,59727.0,17.89,17.89,17.85,17.86,59727.0
2015-07-17 11:50:00,17.86,17.87,17.84,17.84,105543.0,17.86,17.87,17.84,17.84,105543.0
2015-07-17 12:00:00,17.84,17.85,17.82,17.82,61017.0,17.84,17.85,17.82,17.82,61017.0
2015-07-17 12:10:00,17.82,17.84,17.82,17.84,37926.0,17.82,17.84,17.82,17.84,37926.0
2015-07-17 12:20:00,17.83,17.86,17.81,17.86,102802.0,17.83,17.86,17.81,17.86,102802.0
2015-07-17 12:30:00,17.86,17.86,17.84,17.84,51095.0,17.86,17.86,17.84,17.84,51095.0
2015-07-17 12:40:00,17.85,17.86,17.84,17.85,34649.0,17.85,17.86,17.84,17.85,34649.0
2015-07-17 12:50:00,17.86,17.87,17.83,17.86,184150.0,17.86,17.87,17.83,17.86,184150.0
2015-07-17 13:00:00,17.86,17.89,17.84,17.88,181463.0,17.86,17.89,17.84,17.88,181463.0
2015-07-17 13:10:00,17.88,17.88,17.86,17.88,43205.0,17.88,17.88,17.86,17.88,43205.0
2015-07-17 13:20:00,17.86,17.87,17.85,17.86,65096.0,17.86,17.87,17.85,17.86,65096.0
2015-07-17 13:30:00,17.86,17.89,17.85,17.87,62363.0,17.86,17.89,17.85,17.87,62363.0
2015-07-17 13:40:00,17.88,17.88,17.86,17.88,111907.0,17.88,17.88,17.86,17.88,111907.0
2015-07-17 13:50:00,17.88,17.88,17.87,17.88,34479.0,17.88,17.88,17.87,17.88,34479.0
2015-07-17 14:00:00,17.87,17.88,17.87,17.88,51987.0,17.87,17.88,17.87,17.88,51987.0
2015-07-17 14:10:00,17.88,17.9,17.87,17.9,90152.0,17.88,17.9,17.87,17.9,90152.0
2015-07-17 14:20:00,17.9,17.93,17.89,17.93,47538.0,17.9,17.93,17.89,17.93,47538.0
2015-07-17 14:30:00,17.92,17.93,17.91,17.93,90866.0,17.92,17.93,17.91,17.93,90866.0
2015-07-17 14:40:00,17.93,17.93,17.89,17.92,109707.0,17.93,17.93,17.89,17.92,109707.0
2015-07-17 14:50:00,17.92,17.93,17.9,17.91,59365.0,17.92,17.93,17.9,17.91,59365.0
2015-07-17 15:00:00,17.91,17.93,17.9,17.91,83259.0,17.91,17.93,17.9,17.91,83259.0
2015-07-17 15:10:00,17.91,17.94,17.9,17.94,83717.0,17.91,17.94,17.9,17.94,83717.0
2015-07-17 15:20:00,17.94,17.96,17.93,17.96,92756.0,17.94,17.96,17.93,17.96,92756.0
2015-07-17 15:30:00,17.96,17.97,17.95,17.96,134028.0,17.96,17.97,17.95,17.96,134028.0
2015-07-17 15:40:00,17.97,17.98,17.93,17.98,284338.0,17.97,17.98,17.93,17.98,284338.0
2015-07-17 15:50:00,17.98,17.98,17.92,17.94,743126.0,17.98,17.98,17.92,17.94,743126.0
2015-07-20 09:30:00,17.92,17.95,17.9,17.93,176841.0,17.92,17.95,17.9,17.93,176841.0
2015-07-20 09:40:00,17.94,17.94,17.89,17.91,223350.0,17.94,17.94,17.89,17.91,223350.0
2015-07-20 09:50:00,17.91,17.93,17.9,17.91,109065.0,17.91,17.93,17.9,17.91,109065.0
2015-07-20 10:00:00,17.91,17.91,17.85,17.86,108223.0,17.91,17.91,17.85,17.86,108223.0
2015-07-20 10:10:00,17.86,17.89,17.84,17.87,75404.0,17.86,17.89,17.84,17.87,75404.0
2015-07-20 10:20:00,17.86,17.87,17.84,17.86,104590.0,17.86,17.87,17.84,17.86,104590.0
2015-07-20 10:30:00,17.86,17.91,17.84,17.9,150274.0,17.86,17.91,17.84,17.9,150274.0
2015-07-20 10:40:00,17.9,17.91,17.86,17.9,277769.0,17.9,17.91,17.86,17.9,277769.0
2015-07-20 10:50:00,17.89,17.9,17.85,17.88,52487.0,17.89,17.9,17.85,17.88,52487.0
2015-07-20 11:00:00,17.87,17.9,17.87,17.89,33324.0,17.87,17.9,17.87,17.89,33324.0
2015-07-20 11:10:00,17.88,17.9,17.87,17.88,161794.0,17.88,17.9,17.87,17.88,161794.0
2015-07-20 11:20:00,17.88,17.88,17.85,17.86,40697.0,17.88,17.88,17.85,17.86,40697.0
2015-07-20 11:30:00,17.86,17.88,17.86,17.88,34574.0,17.86,17.88,17.86,17.88,34574.0
2015-07-20 11:40:00,17.88,17.91,17.88,17.91,62248.0,17.88,17.91,17.88,17.91,62248.0
2015-07-20 11:50:00,17.91,17.93,17.9,17.93,36429.0,17.91,17.93,17.9,17.93,36429.0
2015-07-20 12:00:00,17.93,17.93,17.9,17.91,32602.0,17.93,17.93,17.9,17.91,32602.0
2015-07-20 12:10:00,17.91,17.92,17.9,17.92,41269.0,17.91,17.92,17.9,17.92,41269.0
2015-07-20 12:20:00,17.92,17.92,17.9,17.91,18503.0,17.92,17.92,17.9,17.91,18503.0
2015-07-20 12:30:00,17.91,17.92,17.9,17.92,34676.0,17.91,17.92,17.9,17.92,34676.0
2015-07-20 12:40:00,17.92,17.92,17.91,17.91,23079.0,17.92,17.92,17.91,17.91,23079.0
2015-07-20 12:50:00,17.91,17.95,17.91,17.95,110847.0,17.91,17.95,17.91,17.95,110847.0
2015-07-20 13:00:00,17.94,17.97,17.94,17.95,51599.0,17.94,17.97,17.94,17.95,51599.0
2015-07-20 13:10:00,17.95,17.96,17.93,17.93,107096.0,17.95,17.96,17.93,17.93,107096.0
2015-07-20 13:20:00,17.93,17.94,17.92,17.94,93871.0,17.93,17.94,17.92,17.94,93871.0
2015-07-20 13:30:00,17.94,17.94,17.92,17.94,107853.0,17.94,17.94,17.92,17.94,107853.0
2015-07-20 13:40:00,17.94,17.94,17.91,17.93,97520.0,17.94,17.94,17.91,17.93,97520.0
2015-07-20 13:50:00,17.94,17.95,17.93,17.95,52029.0,17.94,17.95,17.93,17.95,52029.0
2015-07-20 14:00:00,17.95,17.95,17.92,17.95,97531.0,17.95,17.95,17.92,17.95,97531.0
2015-07-20 14:10:00,17.95,17.95,17.92,17.94,70214.0,17.95,17.95,17.92,17.94,70214.0
2015-07-20 14:20:00,17.94,17.98,17.93,17.98,97984.0,17.94,17.98,17.93,17.98,97984.0
2015-07-20 14:30:00,17.97,17.98,17.96,17.96,57749.0,17.97,17.98,17.96,17.96,57749.0
2015-07-20 14:40:00,17.96,17.97,17.96,17.96,63396.0,17.96,17.97,17.96,17.96,63396.0
2015-07-20 14:50:00,17.97,17.97,17.95,17.96,41522.0,17.97,17.97,17.95,17.96,41522.0
2015-07-20 15:00:00,17.96,17.96,17.94,17.95,65792.0,17.96,17.96,17.94,17.95,65792.0
2015-07-20 15:10:00,17.95,17.97,17.93,17.94,101306.0,17.95,17.97,17.93,17.94,101306.0
2015-07-20 15:20:00,17.94,17.94,17.92,17.93,110785.0,17.94,17.94,17.92,17.93,110785.0
2015-07-20 15:30:00,17.92,17.93,17.9,17.9,96993.0,17.92,17.93,17.9,17.9,96993.0
2015-07-20 15:40:00,17.9,17.91,17.87,17.89,248440.0,17.9,17.91,17.87,17.89,248440.0
2015-07-20 15:50:00,17.89,17.89,17.88,17.89,228261.0,17.89,17.89,17.88,17.89,228261.0
2015-07-21 09:30:00,17.85,17.89,17.83,17.85,215399.0,17.85,17.89,17.83,17.85,215399.0
2015-07-21 09:40:00,17.85,17.87,17.81,17.86,146268.0,17.85,17.87,17.81,17.86,146268.0
2015-07-21 09:50:00,17.87,17.88,17.86,17.86,64146.0,17.87,17.88,17.86,17.86,64146.0
2015-07-21 10:00:00,17.86,17.88,17.82,17.82,102276.0,17.86,17.88,17.82,17.82,102276.0
2015-07-21 10:10:00,17.82,17.84,17.81,17.84,70024.0,17.82,17.84,17.81,17.84,70024.0
2015-07-21 10:20:00,17.84,17.84,17.8,17.8,51116.0,17.84,17.84,17.8,17.8,51116.0
2015-07-21 10:30:00,17.8,17.81,17.77,17.77,98750.0,17.8,17.81,17.77,17.77,98750.0
2015-07-21 10:40:00,17.77,17.78,17.74,17.75,130765.0,17.77,17.78,17.74,17.75,130765.0
2015-07-21 10:50:00,17.75,17.75,17.71,17.73,69088.0,17.75,17.75,17.71,17.73,69088.0
2015-07-21 11:00:00,17.73,17.73,17.68,17.68,68832.0,17.73,17.73,17.68,17.68,68832.0
2015-07-21 11:10:00,17.68,17.71,17.66,17.66,94428.0,17.68,17.71,17.66,17.66,94428.0
2015-07-21 11:20:00,17.66,17.66,17.62,17.66,188071.0,17.66,17.66,17.62,17.66,188071.0
2015-07-21 11:30:00,17.66,17.67,17.63,17.64,102467.0,17.66,17.67,17.63,17.64,102467.0
2015-07-21 11:40:00,17.64,17.67,17.64,17.65,72878.0,17.64,17.67,17.64,17.65,72878.0
2015-07-21 11:50:00,17.65,17.68,17.64,17.68,125159.0,17.65,17.68,17.64,17.68,125159.0
2015-07-21 12:00:00,17.68,17.7,17.66,17.67,188301.0,17.68,17.7,17.66,17.67,188301.0
2015-07-21 12:10:00,17.66,17.68,17.64,17.64,180089.0,17.66,17.68,17.64,17.64,180089.0
2015-07-21 12:20:00,17.64,17.71,17.64,17.71,155228.0,17.64,17.71,17.64,17.71,155228.0
2015-07-21 12:30:00,17.71,17.73,17.68,17.69,89006.0,17.71,17.73,17.68,17.69,89006.0
2015-07-21 12:40:00,17.68,17.69,17.67,17.67,22114.0,17.68,17.69,17.67,17.67,22114.0
2015-07-21 12:50:00,17.67,17.67,17.64,17.67,69326.0,17.67,17.67,17.64,17.67,69326.0
2015-07-21 13:00:00,17.68,17.68,17.64,17.64,57662.0,17.68,17.68,17.64,17.64,57662.0
2015-07-21 13:10:00,17.65,17.65,17.62,17.64,196464.0,17.65,17.65,17.62,17.64,196464.0
2015-07-21 13:20:00,17.63,17.65,17.63,17.65,54855.0,17.63,17.65,17.63,17.65,54855.0
2015-07-21 13:30:00,17.65,17.65,17.63,17.65,90533.0,17.65,17.65,17.63,17.65,90533.0
2015-07-21 13:40:00,17.64,17.66,17.63,17.66,164954.0,17.64,17.66,17.63,17.66,164954.0
2015-07-21 13:50:00,17.66,17.66,17.64,17.64,52147.0,17.66,17.66,17.64,17.64,52147.0
2015-07-21 14:00:00,17.64,17.66,17.63,17.66,84963.0,17.64,17.66,17.63,17.66,84963.0
2015-07-21 14:10:00,17.66,17.69,17.64,17.68,113515.0,17.66,17.69,17.64,17.68,113515.0
2015-07-21 14:20:00,17.69,17.71,17.66,17.71,172933.0,17.69,17.71,17.66,17.71,172933.0
2015-07-21 14:30:00,17.71,17.72,17.7,17.71,93355.0,17.71,17.72,17.7,17.71,93355.0
2015-07-21 14:40:00,17.72,17.73,17.71,17.72,94465.0,17.72,17.73,17.71,17.72,94465.0
2015-07-21 14:50:00,17.71,17.74,17.71,17.73,166850.0,17.71,17.74,17.71,17.73,166850.0
2015-07-21 15:00:00,17.74,17.74,17.72,17.74,110104.0,17.74,17.74,17.72,17.74,110104.0
2015-07-21 15:10:00,17.74,17.74,17.73,17.73,39842.0,17.74,17.74,17.73,17.73,39842.0
2015-07-21 15:20:00,17.73,17.74,17.71,17.73,160257.0,17.73,17.74,17.71,17.73,160257.0
2015-07-21 15:30:00,17.73,17.74,17.72,17.73,90885.0,17.73,17.74,17.72,17.73,90885.0
2015-07-21 15:40:00,17.73,17.75,17.72,17.75,157765.0,17.73,17.75,17.72,17.75,157765.0
2015-07-21 15:50:00,17.75,17.77,17.74,17.75,488915.0,17.75,17.77,17.74,17.75,488915.0
2015-07-22 09:30:00,17.78,17.9,17.77,17.84,247948.0,17.78,17.9,17.77,17.84,247948.0
2015-07-22 09:40:00,17.84,17.98,17.84,17.98,153788.0,17.84,17.98,17.84,17.98,153788.0
2015-07-22 09:50:00,17.97,18.11,17.96,18.08,329213.0,17.97,18.11,17.96,18.08,329213.0
2015-07-22 10:00:00,18.09,18.11,18.06,18.06,493703.0,18.09,18.11,18.06,18.06,493703.0
2015-07-22 10:10:00,18.06,18.08,18.02,18.03,567663.0,18.06,18.08,18.02,18.03,567663.0
2015-07-22 10:20:00,18.02,18.03,17.92,17.94,338251.0,18.02,18.03,17.92,17.94,338251.0
2015-07-22 10:30:00,17.93,17.96,17.89,17.91,272635.0,17.93,17.96,17.89,17.91,272635.0
2015-07-22 10:40:00,17.9,17.95,17.9,17.93,117100.0,17.9,17.95,17.9,17.93,117100.0
2015-07-22 10:50:00,17.93,17.95,17.93,17.95,69648.0,17.93,17.95,17.93,17.95,69648.0
2015-07-22 11:00:00,17.95,17.99,17.93,17.98,184597.0,17.95,17.99,17.93,17.98,184597.0
2015-07-22 11:10:00,17.97,17.99,17.96,17.98,89506.0,17.97,17.99,17.96,17.98,89506.0
2015-07-22 11:20:00,17.97,17.98,17.93,17.94,111130.0,17.97,17.98,17.93,17.94,111130.0
2015-07-22 11:30:00,17.94,17.97,17.93,17.96,185193.0,17.94,17.97,17.93,17.96,185193.0
2015-07-22 11:40:00,17.96,17.97,17.93,17.93,255952.0,17.96,17.97,17.93,17.93,255952.0
2015-07-22 11:50:00,17.94,17.94,17.89,17.9,371307.0,17.94,17.94,17.89,17.9,371307.0
2015-07-22 12:00:00,17.9,17.97,17.9,17.97,77007.0,17.9,17.97,17.9,17.97,77007.0
2015-07-22 12:10:00,17.96,17.97,17.94,17.95,69586.0,17.96,17.97,17.94,17.95,69586.0
2015-07-22 12:20:00,17.95,17.97,17.94,17.96,78422.0,17.95,17.97,17.94,17.96,78422.0
2015-07-22 12:30:00,17.96,17.97,17.95,17.96,125998.0,17.96,17.97,17.95,17.96,125998.0
2015-07-22 12:40:00,17.96,17.98,17.96,17.98,76788.0,17.96,17.98,17.96,17.98,76788.0
2015-07-22 12:50:00,17.98,17.99,17.96,17.96,86346.0,17.98,17.99,17.96,17.96,86346.0
2015-07-22 13:00:00,17.96,17.98,17.96,17.98,259353.0,17.96,17.98,17.96,17.98,259353.0
2015-07-22 13:10:00,17.98,17.98,17.97,17.98,51455.0,17.98,17.98,17.97,17.98,51455.0
2015-07-22 13:20:00,17.98,17.98,17.97,17.97,76210.0,17.98,17.98,17.97,17.97,76210.0
2015-07-22 13:30:00,17.97,17.98,17.97,17.97,112880.0,17.97,17.98,17.97,17.97,112880.0
2015-07-22 13:40:00,17.98,18.0,17.97,17.99,575666.0,17.98,18.0,17.97,17.99,575666.0
2015-07-22 13:50:00,17.99,18.02,17.99,18.02,103836.0,17.99,18.02,17.99,18.02,103836.0
2015-07-22 14:00:00,18.02,18.08,18.01,18.07,527020.0,18.02,18.08,18.01,18.07,527020.0
2015-07-22 14:10:00,18.08,18.08,18.06,18.08,218031.0,18.08,18.08,18.06,18.08,218031.0
2015-07-22 14:20:00,18.08,18.11,18.07,18.1,170259.0,18.08,18.11,18.07,18.1,170259.0
2015-07-22 14:30:00,18.1,18.11,18.09,18.11,161158.0,18.1,18.11,18.09,18.11,161158.0
2015-07-22 14:40:00,18.11,18.11,18.06,18.06,294781.0,18.11,18.11,18.06,18.06,294781.0
2015-07-22 14:50:00,18.06,18.07,18.04,18.05,203135.0,18.06,18.07,18.04,18.05,203135.0
2015-07-22 15:00:00,18.05,18.07,18.04,18.05,351935.0,18.05,18.07,18.04,18.05,351935.0
2015-07-22 15:10:00,18.05,18.06,18.02,18.05,314505.0,18.05,18.06,18.02,18.05,314505.0
2015-07-22 15:20:00,18.04,18.05,17.99,17.99,390262.0,18.04,18.05,17.99,17.99,390262.0
2015-07-22 15:30:00,17.99,18.02,17.98,18.01,399282.0,17.99,18.02,17.98,18.01,399282.0
2015-07-22 15:40:00,18.01,18.02,17.99,18.0,344507.0,18.01,18.02,17.99,18.0,344507.0
2015-07-22 15:50:00,18.0,18.04,17.99,18.02,961834.0,18.0,18.04,17.99,18.02,961834.0
2015-07-23 09:30:00,17.78,17.78,17.25,17.52,1026962.0,17.78,17.78,17.25,17.52,1026962.0
2015-07-23 09:40:00,17.52,17.79,17.51,17.78,705463.0,17.52,17.79,17.51,17.78,705463.0
2015-07-23 09:50:00,17.78,17.86,17.77,17.79,363143.0,17.78,17.86,17.77,17.79,363143.0
2015-07-23 10:00:00,17.79,17.79,17.74,17.75,447982.0,17.79,17.79,17.74,17.75,447982.0
2015-07-23 10:10:00,17.74,17.78,17.74,17.76,268577.0,17.74,17.78,17.74,17.76,268577.0
2015-07-23 10:20:00,17.76,17.77,17.65,17.66,648930.0,17.76,17.77,17.65,17.66,648930.0
2015-07-23 10:30:00,17.65,17.66,17.58,17.59,740997.0,17.65,17.66,17.58,17.59,740997.0
2015-07-23 10:40:00,17.59,17.62,17.58,17.61,289804.0,17.59,17.62,17.58,17.61,289804.0
2015-07-23 10:50:00,17.61,17.64,17.6,17.61,391809.0,17.61,17.64,17.6,17.61,391809.0
2015-07-23 11:00:00,17.61,17.63,17.51,17.51,470002.0,17.61,17.63,17.51,17.51,470002.0
2015-07-23 11:10:00,17.51,17.56,17.5,17.53,545286.0,17.51,17.56,17.5,17.53,545286.0
2015-07-23 11:20:00,17.53,17.54,17.49,17.52,584205.0,17.53,17.54,17.49,17.52,584205.0
2015-07-23 11:30:00,17.52,17.62,17.51,17.61,733146.0,17.52,17.62,17.51,17.61,733146.0
2015-07-23 11:40:00,17.61,17.67,17.59,17.66,390665.0,17.61,17.67,17.59,17.66,390665.0
2015-07-23 11:50:00,17.66,17.68,17.62,17.68,776871.0,17.66,17.68,17.62,17.68,776871.0
2015-07-23 12:00:00,17.67,17.72,17.59,17.6,565829.0,17.67,17.72,17.59,17.6,565829.0
2015-07-23 12:10:00,17.6,17.62,17.58,17.58,415449.0,17.6,17.62,17.58,17.58,415449.0
2015-07-23 12:20:00,17.59,17.63,17.58,17.61,94261.0,17.59,17.63,17.58,17.61,94261.0
2015-07-23 12:30:00,17.6,17.63,17.6,17.61,119530.0,17.6,17.63,17.6,17.61,119530.0
2015-07-23 12:40:00,17.6,17.61,17.59,17.61,510036.0,17.6,17.61,17.59,17.61,510036.0
2015-07-23 12:50:00,17.6,17.62,17.59,17.61,370692.0,17.6,17.62,17.59,17.61,370692.0
2015-07-23 13:00:00,17.61,17.65,17.6,17.62,185737.0,17.61,17.65,17.6,17.62,185737.0
2015-07-23 13:10:00,17.62,17.64,17.61,17.63,108217.0,17.62,17.64,17.61,17.63,108217.0
2015-07-23 13:20:00,17.63,17.71,17.62,17.7,134609.0,17.63,17.71,17.62,17.7,134609.0
2015-07-23 13:30:00,17.7,17.7,17.64,17.64,165149.0,17.7,17.7,17.64,17.64,165149.0
2015-07-23 13:40:00,17.65,17.66,17.62,17.63,181814.0,17.65,17.66,17.62,17.63,181814.0
2015-07-23 13:50:00,17.62,17.63,17.6,17.62,462504.0,17.62,17.63,17.6,17.62,462504.0
2015-07-23 14:00:00,17.62,17.63,17.61,17.62,530981.0,17.62,17.63,17.61,17.62,530981.0
2015-07-23 14:10:00,17.62,17.63,17.6,17.63,212186.0,17.62,17.63,17.6,17.63,212186.0
2015-07-23 14:20:00,17.63,17.63,17.59,17.61,223230.0,17.63,17.63,17.59,17.61,223230.0
2015-07-23 14:30:00,17.61,17.62,17.59,17.61,246118.0,17.61,17.62,17.59,17.61,246118.0
2015-07-23 14:40:00,17.61,17.61,17.57,17.57,139463.0,17.61,17.61,17.57,17.57,139463.0
2015-07-23 14:50:00,17.57,17.58,17.52,17.55,297836.0,17.57,17.58,17.52,17.55,297836.0
2015-07-23 15:00:00,17.55,17.55,17.49,17.51,410157.0,17.55,17.55,17.49,17.51,410157.0
2015-07-23 15:10:00,17.51,17.56,17.51,17.55,286550.0,17.51,17.56,17.51,17.55,286550.0
2015-07-23 15:20:00,17.55,17.59,17.53,17.58,454557.0,17.55,17.59,17.53,17.58,454557.0
2015-07-23 15:30:00,17.58,17.62,17.57,17.62,391821.0,17.58,17.62,17.57,17.62,391821.0
2015-07-23 15:40:00,17.62,17.64,17.59,17.61,694270.0,17.62,17.64,17.59,17.61,694270.0
2015-07-23 15:50:00,17.61,17.63,17.59,17.61,1213350.0,17.61,17.63,17.59,17.61,1213350.0
2015-07-24 09:30:00,17.47,17.58,17.45,17.56,541356.0,17.47,17.58,17.45,17.56,541356.0
2015-07-24 09:40:00,17.56,17.65,17.55,17.64,322149.0,17.56,17.65,17.55,17.64,322149.0
2015-07-24 09:50:00,17.63,17.65,17.59,17.62,246893.0,17.63,17.65,17.59,17.62,246893.0
2015-07-24 10:00:00,17.62,17.68,17.6,17.67,625933.0,17.62,17.68,17.6,17.67,625933.0
2015-07-24 10:10:00,17.67,17.71,17.64,17.71,352796.0,17.67,17.71,17.64,17.71,352796.0
2015-07-24 10:20:00,17.71,17.72,17.66,17.66,384066.0,17.71,17.72,17.66,17.66,384066.0
2015-07-24 10:30:00,17.66,17.67,17.61,17.62,128067.0,17.66,17.67,17.61,17.62,128067.0
2015-07-24 10:40:00,17.63,17.64,17.61,17.63,96379.0,17.63,17.64,17.61,17.63,96379.0
2015-07-24 10:50:00,17.63,17.63,17.56,17.57,94357.0,17.63,17.63,17.56,17.57,94357.0
2015-07-24 11:00:00,17.58,17.61,17.58,17.59,149283.0,17.58,17.61,17.58,17.59,149283.0
2015-07-24 11:10:00,17.6,17.6,17.58,17.59,65273.0,17.6,17.6,17.58,17.59,65273.0
2015-07-24 11:20:00,17.59,17.6,17.57,17.57,125363.0,17.59,17.6,17.57,17.57,125363.0
2015-07-24 11:30:00,17.57,17.58,17.52,17.55,188461.0,17.57,17.58,17.52,17.55,188461.0
2015-07-24 11:40:00,17.55,17.55,17.5,17.5,71597.0,17.55,17.55,17.5,17.5,71597.0
2015-07-24 11:50:00,17.51,17.52,17.49,17.52,211255.0,17.51,17.52,17.49,17.52,211255.0
2015-07-24 12:00:00,17.52,17.52,17.5,17.51,81810.0,17.52,17.52,17.5,17.51,81810.0
2015-07-24 12:10:00,17.51,17.55,17.51,17.55,240826.0,17.51,17.55,17.51,17.55,240826.0
2015-07-24 12:20:00,17.55,17.56,17.54,17.56,200519.0,17.55,17.56,17.54,17.56,200519.0
2015-07-24 12:30:00,17.56,17.58,17.54,17.54,81863.0,17.56,17.58,17.54,17.54,81863.0
2015-07-24 12:40:00,17.55,17.55,17.5,17.51,91023.0,17.55,17.55,17.5,17.51,91023.0
2015-07-24 12:50:00,17.52,17.52,17.49,17.51,70180.0,17.52,17.52,17.49,17.51,70180.0
2015-07-24 13:00:00,17.51,17.52,17.5,17.5,41448.0,17.51,17.52,17.5,17.5,41448.0
2015-07-24 13:10:00,17.5,17.52,17.49,17.52,83917.0,17.5,17.52,17.49,17.52,83917.0
2015-07-24 13:20:00,17.52,17.52,17.49,17.5,61826.0,17.52,17.52,17.49,17.5,61826.0
2015-07-24 13:30:00,17.5,17.52,17.48,17.48,136007.0,17.5,17.52,17.48,17.48,136007.0
2015-07-24 13:40:00,17.49,17.5,17.47,17.49,158652.0,17.49,17.5,17.47,17.49,158652.0
2015-07-24 13:50:00,17.5,17.52,17.49,17.5,165891.0,17.5,17.52,17.49,17.5,165891.0
2015-07-24 14:00:00,17.49,17.51,17.46,17.46,122940.0,17.49,17.51,17.46,17.46,122940.0
2015-07-24 14:10:00,17.47,17.48,17.41,17.42,135145.0,17.47,17.48,17.41,17.42,135145.0
2015-07-24 14:20:00,17.41,17.43,17.39,17.43,110444.0,17.41,17.43,17.39,17.43,110444.0
2015-07-24 14:30:00,17.43,17.43,17.4,17.41,154094.0,17.43,17.43,17.4,17.41,154094.0
2015-07-24 14:40:00,17.41,17.41,17.39,17.39,61775.0,17.41,17.41,17.39,17.39,61775.0
2015-07-24 14:50:00,17.39,17.4,17.36,17.39,127328.0,17.39,17.4,17.36,17.39,127328.0
2015-07-24 15:00:00,17.39,17.42,17.36,17.42,307200.0,17.39,17.42,17.36,17.42,307200.0
2015-07-24 15:10:00,17.42,17.42,17.39,17.41,88573.0,17.42,17.42,17.39,17.41,88573.0
2015-07-24 15:20:00,17.41,17.41,17.34,17.34,139940.0,17.41,17.41,17.34,17.34,139940.0
2015-07-24 15:30:00,17.34,17.35,17.32,17.32,132842.0,17.34,17.35,17.32,17.32,132842.0
2015-07-24 15:40:00,17.31,17.35,17.31,17.32,376661.0,17.31,17.35,17.31,17.32,376661.0
2015-07-24 15:50:00,17.32,17.36,17.32,17.36,660472.0,17.32,17.36,17.32,17.36,660472.0
2015-07-27 09:30:00,17.34,17.4,17.25,17.27,553013.0,17.34,17.4,17.25,17.27,553013.0
2015-07-27 09:40:00,17.28,17.28,17.13,17.15,465332.0,17.28,17.28,17.13,17.15,465332.0
2015-07-27 09:50:00,17.15,17.21,17.1,17.19,757790.0,17.15,17.21,17.1,17.19,757790.0
2015-07-27 10:00:00,17.19,17.26,17.14,17.21,369297.0,17.19,17.26,17.14,17.21,369297.0
2015-07-27 10:10:00,17.22,17.26,17.21,17.22,119182.0,17.22,17.26,17.21,17.22,119182.0
2015-07-27 10:20:00,17.23,17.23,17.19,17.22,164567.0,17.23,17.23,17.19,17.22,164567.0
2015-07-27 10:30:00,17.21,17.26,17.21,17.26,137173.0,17.21,17.26,17.21,17.26,137173.0
2015-07-27 10:40:00,17.26,17.26,17.23,17.25,91441.0,17.26,17.26,17.23,17.25,91441.0
2015-07-27 10:50:00,17.24,17.25,17.21,17.24,127286.0,17.24,17.25,17.21,17.24,127286.0
2015-07-27 11:00:00,17.24,17.27,17.22,17.22,103589.0,17.24,17.27,17.22,17.22,103589.0
2015-07-27 11:10:00,17.22,17.24,17.16,17.16,347136.0,17.22,17.24,17.16,17.16,347136.0
2015-07-27 11:20:00,17.16,17.19,17.13,17.14,156110.0,17.16,17.19,17.13,17.14,156110.0
2015-07-27 11:30:00,17.13,17.14,17.08,17.11,119055.0,17.13,17.14,17.08,17.11,119055.0
2015-07-27 11:40:00,17.11,17.13,17.08,17.09,269411.0,17.11,17.13,17.08,17.09,269411.0
2015-07-27 11:50:00,17.08,17.1,17.07,17.09,186246.0,17.08,17.1,17.07,17.09,186246.0
2015-07-27 12:00:00,17.08,17.11,17.08,17.1,185400.0,17.08,17.11,17.08,17.1,185400.0
2015-07-27 12:10:00,17.11,17.11,17.1,17.11,316997.0,17.11,17.11,17.1,17.11,316997.0
2015-07-27 12:20:00,17.11,17.14,17.1,17.11,310155.0,17.11,17.14,17.1,17.11,310155.0
2015-07-27 12:30:00,17.11,17.14,17.11,17.14,164608.0,17.11,17.14,17.11,17.14,164608.0
2015-07-27 12:40:00,17.14,17.16,17.13,17.14,34178.0,17.14,17.16,17.13,17.14,34178.0
2015-07-27 12:50:00,17.14,17.14,17.12,17.13,40707.0,17.14,17.14,17.12,17.13,40707.0
2015-07-27 13:00:00,17.13,17.16,17.12,17.13,63850.0,17.13,17.16,17.12,17.13,63850.0
2015-07-27 13:10:00,17.14,17.15,17.12,17.14,59718.0,17.14,17.15,17.12,17.14,59718.0
2015-07-27 13:20:00,17.15,17.16,17.13,17.14,78746.0,17.15,17.16,17.13,17.14,78746.0
2015-07-27 13:30:00,17.15,17.15,17.11,17.12,58641.0,17.15,17.15,17.11,17.12,58641.0
2015-07-27 13:40:00,17.12,17.13,17.08,17.09,273448.0,17.12,17.13,17.08,17.09,273448.0
2015-07-27 13:50:00,17.08,17.1,17.08,17.1,42534.0,17.08,17.1,17.08,17.1,42534.0
2015-07-27 14:00:00,17.1,17.1,17.08,17.1,47703.0,17.1,17.1,17.08,17.1,47703.0
2015-07-27 14:10:00,17.1,17.13,17.08,17.12,112165.0,17.1,17.13,17.08,17.12,112165.0
2015-07-27 14:20:00,17.12,17.14,17.11,17.13,62259.0,17.12,17.14,17.11,17.13,62259.0
2015-07-27 14:30:00,17.13,17.13,17.08,17.13,198708.0,17.13,17.13,17.08,17.13,198708.0
2015-07-27 14:40:00,17.13,17.13,17.09,17.11,77488.0,17.13,17.13,17.09,17.11,77488.0
2015-07-27 14:50:00,17.11,17.12,17.09,17.09,157743.0,17.11,17.12,17.09,17.09,157743.0
2015-07-27 15:00:00,17.1,17.1,17.07,17.07,74171.0,17.1,17.1,17.07,17.07,74171.0
2015-07-27 15:10:00,17.07,17.08,17.06,17.06,65574.0,17.07,17.08,17.06,17.06,65574.0
2015-07-27 15:20:00,17.07,17.1,17.06,17.08,184147.0,17.07,17.1,17.06,17.08,184147.0
2015-07-27 15:30:00,17.07,17.08,17.05,17.05,141770.0,17.07,17.08,17.05,17.05,141770.0
2015-07-27 15:40:00,17.05,17.08,17.04,17.08,395306.0,17.05,17.08,17.04,17.08,395306.0
2015-07-27 15:50:00,17.08,17.11,17.06,17.1,732884.0,17.08,17.11,17.06,17.1,732884.0
2015-07-28 09:30:00,17.2,17.25,17.07,17.09,469436.0,17.2,17.25,17.07,17.09,469436.0
2015-07-28 09:40:00,17.08,17.09,17.02,17.03,223828.0,17.08,17.09,17.02,17.03,223828.0
2015-07-28 09:50:00,17.03,17.11,16.96,17.08,447599.0,17.03,17.11,16.96,17.08,447599.0
2015-07-28 10:00:00,17.08,17.11,17.03,17.04,231130.0,17.08,17.11,17.03,17.04,231130.0
2015-07-28 10:10:00,17.04,17.11,17.04,17.08,171413.0,17.04,17.11,17.04,17.08,171413.0
2015-07-28 10:20:00,17.07,17.07,17.03,17.05,239548.0,17.07,17.07,17.03,17.05,239548.0
2015-07-28 10:30:00,17.05,17.08,17.04,17.05,173097.0,17.05,17.08,17.04,17.05,173097.0
2015-07-28 10:40:00,17.06,17.08,17.05,17.07,106139.0,17.06,17.08,17.05,17.07,106139.0
2015-07-28 10:50:00,17.07,17.15,17.06,17.14,306464.0,17.07,17.15,17.06,17.14,306464.0
2015-07-28 11:00:00,17.14,17.14,17.07,17.1,236344.0,17.14,17.14,17.07,17.1,236344.0
2015-07-28 11:10:00,17.1,17.12,17.08,17.09,75052.0,17.1,17.12,17.08,17.09,75052.0
2015-07-28 11:20:00,17.09,17.13,17.07,17.12,203184.0,17.09,17.13,17.07,17.12,203184.0
2015-07-28 11:30:00,17.12,17.15,17.12,17.13,76222.0,17.12,17.15,17.12,17.13,76222.0
2015-07-28 11:40:00,17.14,17.17,17.13,17.16,100878.0,17.14,17.17,17.13,17.16,100878.0
2015-07-28 11:50:00,17.16,17.19,17.15,17.18,114583.0,17.16,17.19,17.15,17.18,114583.0
2015-07-28 12:00:00,17.19,17.21,17.18,17.2,476017.0,17.19,17.21,17.18,17.2,476017.0
2015-07-28 12:10:00,17.2,17.22,17.2,17.2,98146.0,17.2,17.22,17.2,17.2,98146.0
2015-07-28 12:20:00,17.2,17.24,17.19,17.23,214673.0,17.2,17.24,17.19,17.23,214673.0
2015-07-28 12:30:00,17.23,17.25,17.22,17.23,167440.0,17.23,17.25,17.22,17.23,167440.0
2015-07-28 12:40:00,17.23,17.28,17.22,17.25,417473.0,17.23,17.28,17.22,17.25,417473.0
2015-07-28 12:50:00,17.25,17.28,17.25,17.27,240916.0,17.25,17.28,17.25,17.27,240916.0
2015-07-28 13:00:00,17.27,17.33,17.26,17.32,118203.0,17.27,17.33,17.26,17.32,118203.0
2015-07-28 13:10:00,17.32,17.37,17.32,17.34,390275.0,17.32,17.37,17.32,17.34,390275.0
2015-07-28 13:20:00,17.35,17.38,17.34,17.38,252956.0,17.35,17.38,17.34,17.38,252956.0
2015-07-28 13:30:00,17.38,17.4,17.36,17.39,411836.0,17.38,17.4,17.36,17.39,411836.0
2015-07-28 13:40:00,17.4,17.43,17.39,17.42,469028.0,17.4,17.43,17.39,17.42,469028.0
2015-07-28 13:50:00,17.43,17.44,17.41,17.41,182410.0,17.43,17.44,17.41,17.41,182410.0
2015-07-28 14:00:00,17.41,17.45,17.41,17.44,181810.0,17.41,17.45,17.41,17.44,181810.0
2015-07-28 14:10:00,17.44,17.45,17.44,17.44,82608.0,17.44,17.45,17.44,17.44,82608.0
2015-07-28 14:20:00,17.44,17.48,17.44,17.45,160964.0,17.44,17.48,17.44,17.45,160964.0
2015-07-28 14:30:00,17.45,17.45,17.43,17.45,170544.0,17.45,17.45,17.43,17.45,170544.0
2015-07-28 14:40:00,17.44,17.46,17.43,17.46,242052.0,17.44,17.46,17.43,17.46,242052.0
2015-07-28 14:50:00,17.46,17.47,17.45,17.46,416102.0,17.46,17.47,17.45,17.46,416102.0
2015-07-28 15:00:00,17.46,17.47,17.44,17.46,273124.0,17.46,17.47,17.44,17.46,273124.0
2015-07-28 15:10:00,17.46,17.5,17.45,17.48,304085.0,17.46,17.5,17.45,17.48,304085.0
2015-07-28 15:20:00,17.47,17.48,17.45,17.46,231397.0,17.47,17.48,17.45,17.46,231397.0
2015-07-28 15:30:00,17.46,17.47,17.44,17.46,372942.0,17.46,17.47,17.44,17.46,372942.0
2015-07-28 15:40:00,17.46,17.47,17.46,17.47,267783.0,17.46,17.47,17.46,17.47,267783.0
2015-07-28 15:50:00,17.46,17.51,17.46,17.51,639614.0,17.46,17.51,17.46,17.51,639614.0
2015-07-29 09:30:00,17.52,17.57,17.4,17.43,470132.0,17.52,17.57,17.4,17.43,470132.0
2015-07-29 09:40:00,17.44,17.45,17.37,17.44,218981.0,17.44,17.45,17.37,17.44,218981.0
2015-07-29 09:50:00,17.45,17.49,17.44,17.46,186778.0,17.45,17.49,17.44,17.46,186778.0
2015-07-29 10:00:00,17.46,17.49,17.44,17.47,238595.0,17.46,17.49,17.44,17.47,238595.0
2015-07-29 10:10:00,17.47,17.48,17.43,17.46,185807.0,17.47,17.48,17.43,17.46,185807.0
2015-07-29 10:20:00,17.46,17.46,17.39,17.39,65362.0,17.46,17.46,17.39,17.39,65362.0
2015-07-29 10:30:00,17.39,17.41,17.38,17.39,70682.0,17.39,17.41,17.38,17.39,70682.0
2015-07-29 10:40:00,17.4,17.43,17.39,17.41,135391.0,17.4,17.43,17.39,17.41,135391.0
2015-07-29 10:50:00,17.41,17.42,17.4,17.4,47421.0,17.41,17.42,17.4,17.4,47421.0
2015-07-29 11:00:00,17.4,17.41,17.36,17.36,187811.0,17.4,17.41,17.36,17.36,187811.0
2015-07-29 11:10:00,17.37,17.41,17.34,17.4,217158.0,17.37,17.41,17.34,17.4,217158.0
2015-07-29 11:20:00,17.4,17.43,17.4,17.4,101443.0,17.4,17.43,17.4,17.4,101443.0
2015-07-29 11:30:00,17.4,17.4,17.37,17.37,77926.0,17.4,17.4,17.37,17.37,77926.0
2015-07-29 11:40:00,17.37,17.38,17.36,17.36,36469.0,17.37,17.38,17.36,17.36,36469.0
2015-07-29 11:50:00,17.36,17.38,17.35,17.38,80170.0,17.36,17.38,17.35,17.38,80170.0
2015-07-29 12:00:00,17.38,17.41,17.38,17.38,53042.0,17.38,17.41,17.38,17.38,53042.0
2015-07-29 12:10:00,17.38,17.4,17.36,17.37,101237.0,17.38,17.4,17.36,17.37,101237.0
2015-07-29 12:20:00,17.36,17.37,17.36,17.37,70552.0,17.36,17.37,17.36,17.37,70552.0
2015-07-29 12:30:00,17.37,17.37,17.35,17.36,65947.0,17.37,17.37,17.35,17.36,65947.0
2015-07-29 12:40:00,17.36,17.36,17.34,17.35,49690.0,17.36,17.36,17.34,17.35,49690.0
2015-07-29 12:50:00,17.36,17.36,17.34,17.34,51726.0,17.36,17.36,17.34,17.34,51726.0
2015-07-29 13:00:00,17.34,17.35,17.32,17.33,131408.0,17.34,17.35,17.32,17.33,131408.0
2015-07-29 13:10:00,17.34,17.34,17.31,17.32,56753.0,17.34,17.34,17.31,17.32,56753.0
2015-07-29 13:20:00,17.32,17.33,17.3,17.31,60018.0,17.32,17.33,17.3,17.31,60018.0
2015-07-29 13:30:00,17.31,17.32,17.3,17.3,134043.0,17.31,17.32,17.3,17.3,134043.0
2015-07-29 13:40:00,17.3,17.3,17.27,17.27,36702.0,17.3,17.3,17.27,17.27,36702.0
2015-07-29 13:50:00,17.27,17.28,17.25,17.27,38346.0,17.27,17.28,17.25,17.27,38346.0
2015-07-29 14:00:00,17.27,17.32,17.24,17.26,307866.0,17.27,17.32,17.24,17.26,307866.0
2015-07-29 14:10:00,17.27,17.32,17.25,17.31,66373.0,17.27,17.32,17.25,17.31,66373.0
2015-07-29 14:20:00,17.31,17.32,17.27,17.27,205312.0,17.31,17.32,17.27,17.27,205312.0
2015-07-29 14:30:00,17.28,17.31,17.27,17.3,86762.0,17.28,17.31,17.27,17.3,86762.0
2015-07-29 14:40:00,17.3,17.34,17.3,17.32,170218.0,17.3,17.34,17.3,17.32,170218.0
2015-07-29 14:50:00,17.32,17.35,17.3,17.33,243042.0,17.32,17.35,17.3,17.33,243042.0
2015-07-29 15:00:00,17.34,17.35,17.32,17.33,121387.0,17.34,17.35,17.32,17.33,121387.0
2015-07-29 15:10:00,17.33,17.35,17.32,17.34,156552.0,17.33,17.35,17.32,17.34,156552.0
2015-07-29 15:20:00,17.33,17.35,17.33,17.34,89379.0,17.33,17.35,17.33,17.34,89379.0
2015-07-29 15:30:00,17.34,17.35,17.31,17.33,164856.0,17.34,17.35,17.31,17.33,164856.0
2015-07-29 15:40:00,17.34,17.38,17.33,17.35,646337.0,17.34,17.38,17.33,17.35,646337.0
2015-07-29 15:50:00,17.34,17.35,17.31,17.31,827964.0,17.34,17.35,17.31,17.31,827964.0
2015-07-30 09:30:00,17.26,17.37,17.23,17.28,250857.0,17.26,17.37,17.23,17.28,250857.0
2015-07-30 09:40:00,17.27,17.3,17.23,17.26,176535.0,17.27,17.3,17.23,17.26,176535.0
2015-07-30 09:50:00,17.26,17.3,17.25,17.27,210670.0,17.26,17.3,17.25,17.27,210670.0
2015-07-30 10:00:00,17.27,17.27,17.22,17.22,155548.0,17.27,17.27,17.22,17.22,155548.0
2015-07-30 10:10:00,17.22,17.22,17.18,17.2,105557.0,17.22,17.22,17.18,17.2,105557.0
2015-07-30 10:20:00,17.2,17.24,17.2,17.23,38536.0,17.2,17.24,17.2,17.23,38536.0
2015-07-30 10:30:00,17.24,17.32,17.24,17.27,156459.0,17.24,17.32,17.24,17.27,156459.0
2015-07-30 10:40:00,17.27,17.31,17.26,17.28,206990.0,17.27,17.31,17.26,17.28,206990.0
2015-07-30 10:50:00,17.29,17.29,17.19,17.19,103994.0,17.29,17.29,17.19,17.19,103994.0
2015-07-30 11:00:00,17.19,17.19,17.14,17.14,105635.0,17.19,17.19,17.14,17.14,105635.0
2015-07-30 11:10:00,17.15,17.2,17.14,17.18,104063.0,17.15,17.2,17.14,17.18,104063.0
2015-07-30 11:20:00,17.18,17.22,17.18,17.21,129844.0,17.18,17.22,17.18,17.21,129844.0
2015-07-30 11:30:00,17.2,17.22,17.2,17.21,88081.0,17.2,17.22,17.2,17.21,88081.0
2015-07-30 11:40:00,17.21,17.22,17.19,17.21,76554.0,17.21,17.22,17.19,17.21,76554.0
2015-07-30 11:50:00,17.21,17.23,17.2,17.23,142105.0,17.21,17.23,17.2,17.23,142105.0
2015-07-30 12:00:00,17.22,17.26,17.22,17.26,51034.0,17.22,17.26,17.22,17.26,51034.0
2015-07-30 12:10:00,17.26,17.31,17.25,17.28,263308.0,17.26,17.31,17.25,17.28,263308.0
2015-07-30 12:20:00,17.28,17.31,17.27,17.29,99950.0,17.28,17.31,17.27,17.29,99950.0
2015-07-30 12:30:00,17.3,17.31,17.27,17.29,134672.0,17.3,17.31,17.27,17.29,134672.0
2015-07-30 12:40:00,17.28,17.3,17.27,17.28,113538.0,17.28,17.3,17.27,17.28,113538.0
2015-07-30 12:50:00,17.29,17.29,17.25,17.26,577541.0,17.29,17.29,17.25,17.26,577541.0
2015-07-30 13:00:00,17.27,17.27,17.26,17.27,56800.0,17.27,17.27,17.26,17.27,56800.0
2015-07-30 13:10:00,17.27,17.27,17.26,17.26,64959.0,17.27,17.27,17.26,17.26,64959.0
2015-07-30 13:20:00,17.27,17.27,17.25,17.25,60637.0,17.27,17.27,17.25,17.25,60637.0
2015-07-30 13:30:00,17.26,17.27,17.23,17.26,99475.0,17.26,17.27,17.23,17.26,99475.0
2015-07-30 13:40:00,17.26,17.26,17.24,17.25,110773.0,17.26,17.26,17.24,17.25,110773.0
2015-07-30 13:50:00,17.25,17.26,17.23,17.23,67558.0,17.25,17.26,17.23,17.23,67558.0
2015-07-30 14:00:00,17.24,17.26,17.23,17.25,91544.0,17.24,17.26,17.23,17.25,91544.0
2015-07-30 14:10:00,17.24,17.25,17.24,17.25,59307.0,17.24,17.25,17.24,17.25,59307.0
2015-07-30 14:20:00,17.24,17.26,17.23,17.23,65028.0,17.24,17.26,17.23,17.23,65028.0
2015-07-30 14:30:00,17.23,17.24,17.22,17.23,141970.0,17.23,17.24,17.22,17.23,141970.0
2015-07-30 14:40:00,17.23,17.24,17.22,17.22,51559.0,17.23,17.24,17.22,17.22,51559.0
2015-07-30 14:50:00,17.23,17.24,17.22,17.24,39502.0,17.23,17.24,17.22,17.24,39502.0
2015-07-30 15:00:00,17.23,17.26,17.23,17.23,92619.0,17.23,17.26,17.23,17.23,92619.0
2015-07-30 15:10:00,17.23,17.28,17.23,17.28,212927.0,17.23,17.28,17.23,17.28,212927.0
2015-07-30 15:20:00,17.28,17.29,17.27,17.27,110411.0,17.28,17.29,17.27,17.27,110411.0
2015-07-30 15:30:00,17.27,17.28,17.26,17.27,323058.0,17.27,17.28,17.26,17.27,323058.0
2015-07-30 15:40:00,17.28,17.28,17.26,17.27,164321.0,17.28,17.28,17.26,17.27,164321.0
2015-07-30 15:50:00,17.27,17.27,17.24,17.26,372366.0,17.27,17.27,17.24,17.26,372366.0
2015-07-31 09:30:00,17.34,17.35,17.23,17.29,432366.0,17.34,17.35,17.23,17.29,432366.0
2015-07-31 09:40:00,17.29,17.36,17.29,17.31,230231.0,17.29,17.36,17.29,17.31,230231.0
2015-07-31 09:50:00,17.31,17.36,17.31,17.35,274968.0,17.31,17.36,17.31,17.35,274968.0
2015-07-31 10:00:00,17.36,17.41,17.35,17.38,177110.0,17.36,17.41,17.35,17.38,177110.0
2015-07-31 10:10:00,17.38,17.44,17.38,17.41,357674.0,17.38,17.44,17.38,17.41,357674.0
2015-07-31 10:20:00,17.42,17.44,17.38,17.39,252230.0,17.42,17.44,17.38,17.39,252230.0
2015-07-31 10:30:00,17.39,17.43,17.37,17.41,85712.0,17.39,17.43,17.37,17.41,85712.0
2015-07-31 10:40:00,17.41,17.45,17.4,17.45,157085.0,17.41,17.45,17.4,17.45,157085.0
2015-07-31 10:50:00,17.45,17.46,17.43,17.43,99513.0,17.45,17.46,17.43,17.43,99513.0
2015-07-31 11:00:00,17.44,17.44,17.41,17.42,67970.0,17.44,17.44,17.41,17.42,67970.0
2015-07-31 11:10:00,17.41,17.42,17.39,17.39,87452.0,17.41,17.42,17.39,17.39,87452.0
2015-07-31 11:20:00,17.39,17.42,17.39,17.41,205636.0,17.39,17.42,17.39,17.41,205636.0
2015-07-31 11:30:00,17.42,17.43,17.41,17.43,25938.0,17.42,17.43,17.41,17.43,25938.0
2015-07-31 11:40:00,17.43,17.44,17.41,17.44,176165.0,17.43,17.44,17.41,17.44,176165.0
2015-07-31 11:50:00,17.44,17.45,17.41,17.41,128105.0,17.44,17.45,17.41,17.41,128105.0
2015-07-31 12:00:00,17.41,17.44,17.41,17.43,158465.0,17.41,17.44,17.41,17.43,158465.0
2015-07-31 12:10:00,17.43,17.46,17.43,17.44,88002.0,17.43,17.46,17.43,17.44,88002.0
2015-07-31 12:20:00,17.45,17.47,17.44,17.45,57666.0,17.45,17.47,17.44,17.45,57666.0
2015-07-31 12:30:00,17.45,17.46,17.4,17.41,105680.0,17.45,17.46,17.4,17.41,105680.0
2015-07-31 12:40:00,17.41,17.42,17.4,17.42,52392.0,17.41,17.42,17.4,17.42,52392.0
2015-07-31 12:50:00,17.41,17.44,17.41,17.44,42674.0,17.41,17.44,17.41,17.44,42674.0
2015-07-31 13:00:00,17.44,17.44,17.42,17.42,46012.0,17.44,17.44,17.42,17.42,46012.0
2015-07-31 13:10:00,17.42,17.43,17.4,17.41,249578.0,17.42,17.43,17.4,17.41,249578.0
2015-07-31 13:20:00,17.41,17.43,17.41,17.41,80469.0,17.41,17.43,17.41,17.41,80469.0
2015-07-31 13:30:00,17.41,17.42,17.4,17.41,30401.0,17.41,17.42,17.4,17.41,30401.0
2015-07-31 13:40:00,17.41,17.41,17.39,17.4,57170.0,17.41,17.41,17.39,17.4,57170.0
2015-07-31 13:50:00,17.39,17.4,17.38,17.39,34826.0,17.39,17.4,17.38,17.39,34826.0
2015-07-31 14:00:00,17.39,17.41,17.38,17.38,99551.0,17.39,17.41,17.38,17.38,99551.0
2015-07-31 14:10:00,17.39,17.39,17.35,17.36,196255.0,17.39,17.39,17.35,17.36,196255.0
2015-07-31 14:20:00,17.37,17.37,17.31,17.35,114165.0,17.37,17.37,17.31,17.35,114165.0
2015-07-31 14:30:00,17.35,17.38,17.32,17.34,144850.0,17.35,17.38,17.32,17.34,144850.0
2015-07-31 14:40:00,17.34,17.36,17.33,17.35,119873.0,17.34,17.36,17.33,17.35,119873.0
2015-07-31 14:50:00,17.36,17.38,17.35,17.37,47368.0,17.36,17.38,17.35,17.37,47368.0
2015-07-31 15:00:00,17.37,17.38,17.33,17.34,77247.0,17.37,17.38,17.33,17.34,77247.0
2015-07-31 15:10:00,17.34,17.38,17.33,17.38,94139.0,17.34,17.38,17.33,17.38,94139.0
2015-07-31 15:20:00,17.38,17.38,17.32,17.32,127804.0,17.38,17.38,17.32,17.32,127804.0
2015-07-31 15:30:00,17.33,17.35,17.32,17.35,51027.0,17.33,17.35,17.32,17.35,51027.0
2015-07-31 15:40:00,17.35,17.35,17.31,17.34,210171.0,17.35,17.35,17.31,17.34,210171.0
2015-07-31 15:50:00,17.34,17.35,17.31,17.35,559759.0,17.34,17.35,17.31,17.35,559759.0
2015-08-03 09:30:00,17.38,17.4,17.28,17.31,200552.0,17.38,17.4,17.28,17.31,200552.0
2015-08-03 09:40:00,17.3,17.32,17.25,17.28,216399.0,17.3,17.32,17.25,17.28,216399.0
2015-08-03 09:50:00,17.28,17.29,17.27,17.28,78859.0,17.28,17.29,17.27,17.28,78859.0
2015-08-03 10:00:00,17.28,17.28,17.24,17.25,482083.0,17.28,17.28,17.24,17.25,482083.0
2015-08-03 10:10:00,17.25,17.29,17.2,17.21,210643.0,17.25,17.29,17.2,17.21,210643.0
2015-08-03 10:20:00,17.21,17.21,17.13,17.21,233097.0,17.21,17.21,17.13,17.21,233097.0
2015-08-03 10:30:00,17.21,17.22,17.17,17.19,123226.0,17.21,17.22,17.17,17.19,123226.0
2015-08-03 10:40:00,17.19,17.19,17.14,17.16,78744.0,17.19,17.19,17.14,17.16,78744.0
2015-08-03 10:50:00,17.15,17.17,17.14,17.16,134885.0,17.15,17.17,17.14,17.16,134885.0
2015-08-03 11:00:00,17.17,17.17,17.15,17.16,339422.0,17.17,17.17,17.15,17.16,339422.0
2015-08-03 11:10:00,17.16,17.16,17.15,17.16,164318.0,17.16,17.16,17.15,17.16,164318.0
2015-08-03 11:20:00,17.16,17.19,17.14,17.19,315440.0,17.16,17.19,17.14,17.19,315440.0
2015-08-03 11:30:00,17.19,17.2,17.16,17.18,213204.0,17.19,17.2,17.16,17.18,213204.0
2015-08-03 11:40:00,17.17,17.2,17.14,17.16,477578.0,17.17,17.2,17.14,17.16,477578.0
2015-08-03 11:50:00,17.16,17.2,17.16,17.19,73520.0,17.16,17.2,17.16,17.19,73520.0
2015-08-03 12:00:00,17.2,17.23,17.19,17.23,61997.0,17.2,17.23,17.19,17.23,61997.0
2015-08-03 12:10:00,17.23,17.24,17.22,17.22,77518.0,17.23,17.24,17.22,17.22,77518.0
2015-08-03 12:20:00,17.23,17.23,17.19,17.19,68903.0,17.23,17.23,17.19,17.19,68903.0
2015-08-03 12:30:00,17.2,17.2,17.14,17.14,85726.0,17.2,17.2,17.14,17.14,85726.0
2015-08-03 12:40:00,17.14,17.15,17.06,17.07,154966.0,17.14,17.15,17.06,17.07,154966.0
2015-08-03 12:50:00,17.06,17.06,17.02,17.04,342298.0,17.06,17.06,17.02,17.04,342298.0
2015-08-03 13:00:00,17.04,17.08,17.03,17.07,304534.0,17.04,17.08,17.03,17.07,304534.0
2015-08-03 13:10:00,17.07,17.08,17.03,17.05,128031.0,17.07,17.08,17.03,17.05,128031.0
2015-08-03 13:20:00,17.05,17.05,17.04,17.05,97350.0,17.05,17.05,17.04,17.05,97350.0
2015-08-03 13:30:00,17.05,17.05,17.04,17.05,46425.0,17.05,17.05,17.04,17.05,46425.0
2015-08-03 13:40:00,17.05,17.08,17.04,17.08,104767.0,17.05,17.08,17.04,17.08,104767.0
2015-08-03 13:50:00,17.07,17.1,17.05,17.05,164674.0,17.07,17.1,17.05,17.05,164674.0
2015-08-03 14:00:00,17.05,17.06,17.05,17.05,103890.0,17.05,17.06,17.05,17.05,103890.0
2015-08-03 14:10:00,17.05,17.06,17.05,17.06,29630.0,17.05,17.06,17.05,17.06,29630.0
2015-08-03 14:20:00,17.06,17.06,17.04,17.04,502043.0,17.06,17.06,17.04,17.04,502043.0
2015-08-03 14:30:00,17.05,17.05,17.04,17.05,235811.0,17.05,17.05,17.04,17.05,235811.0
2015-08-03 14:40:00,17.05,17.05,17.01,17.01,159219.0,17.05,17.05,17.01,17.01,159219.0
2015-08-03 14:50:00,17.02,17.02,16.99,17.02,179114.0,17.02,17.02,16.99,17.02,179114.0
2015-08-03 15:00:00,17.02,17.05,17.02,17.05,106660.0,17.02,17.05,17.02,17.05,106660.0
2015-08-03 15:10:00,17.05,17.06,17.03,17.05,251750.0,17.05,17.06,17.03,17.05,251750.0
2015-08-03 15:20:00,17.05,17.07,17.04,17.05,148099.0,17.05,17.07,17.04,17.05,148099.0
2015-08-03 15:30:00,17.05,17.08,17.05,17.08,60561.0,17.05,17.08,17.05,17.08,60561.0
2015-08-03 15:40:00,17.08,17.11,17.07,17.07,220769.0,17.08,17.11,17.07,17.07,220769.0
2015-08-03 15:50:00,17.07,17.11,17.07,17.1,545036.0,17.07,17.11,17.07,17.1,545036.0
2015-08-04 09:30:00,17.19,17.24,17.06,17.07,209671.0,17.19,17.24,17.06,17.07,209671.0
2015-08-04 09:40:00,17.07,17.17,17.07,17.15,278752.0,17.07,17.17,17.07,17.15,278752.0
2015-08-04 09:50:00,17.15,17.17,17.14,17.16,118373.0,17.15,17.17,17.14,17.16,118373.0
2015-08-04 10:00:00,17.15,17.16,17.11,17.16,107836.0,17.15,17.16,17.11,17.16,107836.0
2015-08-04 10:10:00,17.15,17.18,17.11,17.16,112058.0,17.15,17.18,17.11,17.16,112058.0
2015-08-04 10:20:00,17.16,17.22,17.16,17.18,214891.0,17.16,17.22,17.16,17.18,214891.0
2015-08-04 10:30:00,17.18,17.2,17.15,17.18,67624.0,17.18,17.2,17.15,17.18,67624.0
2015-08-04 10:40:00,17.19,17.21,17.16,17.2,94211.0,17.19,17.21,17.16,17.2,94211.0
2015-08-04 10:50:00,17.2,17.21,17.13,17.16,316671.0,17.2,17.21,17.13,17.16,316671.0
2015-08-04 11:00:00,17.16,17.18,17.14,17.16,454719.0,17.16,17.18,17.14,17.16,454719.0
2015-08-04 11:10:00,17.16,17.17,17.15,17.17,76255.0,17.16,17.17,17.15,17.17,76255.0
2015-08-04 11:20:00,17.17,17.22,17.16,17.22,414691.0,17.17,17.22,17.16,17.22,414691.0
2015-08-04 11:30:00,17.21,17.22,17.2,17.21,44949.0,17.21,17.22,17.2,17.21,44949.0
2015-08-04 11:40:00,17.21,17.22,17.18,17.19,47437.0,17.21,17.22,17.18,17.19,47437.0
2015-08-04 11:50:00,17.19,17.19,17.15,17.16,54580.0,17.19,17.19,17.15,17.16,54580.0
2015-08-04 12:00:00,17.17,17.17,17.15,17.16,53053.0,17.17,17.17,17.15,17.16,53053.0
2015-08-04 12:10:00,17.16,17.16,17.13,17.14,83553.0,17.16,17.16,17.13,17.14,83553.0
2015-08-04 12:20:00,17.14,17.15,17.12,17.12,106594.0,17.14,17.15,17.12,17.12,106594.0
2015-08-04 12:30:00,17.12,17.15,17.12,17.14,42980.0,17.12,17.15,17.12,17.14,42980.0
2015-08-04 12:40:00,17.15,17.15,17.12,17.15,58863.0,17.15,17.15,17.12,17.15,58863.0
2015-08-04 12:50:00,17.14,17.15,17.1,17.13,49027.0,17.14,17.15,17.1,17.13,49027.0
2015-08-04 13:00:00,17.14,17.15,17.11,17.14,68242.0,17.14,17.15,17.11,17.14,68242.0
2015-08-04 13:10:00,17.14,17.16,17.13,17.16,39380.0,17.14,17.16,17.13,17.16,39380.0
2015-08-04 13:20:00,17.16,17.18,17.14,17.16,47699.0,17.16,17.18,17.14,17.16,47699.0
2015-08-04 13:30:00,17.16,17.18,17.16,17.18,69395.0,17.16,17.18,17.16,17.18,69395.0
2015-08-04 13:40:00,17.18,17.19,17.12,17.12,116966.0,17.18,17.19,17.12,17.12,116966.0
2015-08-04 13:50:00,17.12,17.12,17.09,17.11,148304.0,17.12,17.12,17.09,17.11,148304.0
2015-08-04 14:00:00,17.11,17.12,17.07,17.07,83286.0,17.11,17.12,17.07,17.07,83286.0
2015-08-04 14:10:00,17.07,17.08,17.05,17.07,85922.0,17.07,17.08,17.05,17.07,85922.0
2015-08-04 14:20:00,17.07,17.08,17.05,17.07,55573.0,17.07,17.08,17.05,17.07,55573.0
2015-08-04 14:30:00,17.07,17.11,17.07,17.1,89510.0,17.07,17.11,17.07,17.1,89510.0
2015-08-04 14:40:00,17.1,17.14,17.09,17.14,122312.0,17.1,17.14,17.09,17.14,122312.0
2015-08-04 14:50:00,17.14,17.14,17.1,17.1,218735.0,17.14,17.14,17.1,17.1,218735.0
2015-08-04 15:00:00,17.11,17.13,17.1,17.11,143158.0,17.11,17.13,17.1,17.11,143158.0
2015-08-04 15:10:00,17.1,17.12,17.09,17.11,63144.0,17.1,17.12,17.09,17.11,63144.0
2015-08-04 15:20:00,17.12,17.12,17.08,17.09,167639.0,17.12,17.12,17.08,17.09,167639.0
2015-08-04 15:30:00,17.09,17.12,17.08,17.09,228869.0,17.09,17.12,17.08,17.09,228869.0
2015-08-04 15:40:00,17.09,17.1,17.06,17.09,207372.0,17.09,17.1,17.06,17.09,207372.0
2015-08-04 15:50:00,17.09,17.09,17.06,17.09,443865.0,17.09,17.09,17.06,17.09,443865.0
2015-08-05 09:30:00,17.2,17.29,17.18,17.29,155498.0,17.2,17.29,17.18,17.29,155498.0
2015-08-05 09:40:00,17.29,17.35,17.23,17.34,277715.0,17.29,17.35,17.23,17.34,277715.0
2015-08-05 09:50:00,17.34,17.39,17.33,17.35,700134.0,17.34,17.39,17.33,17.35,700134.0
2015-08-05 10:00:00,17.36,17.38,17.31,17.34,241573.0,17.36,17.38,17.31,17.34,241573.0
2015-08-05 10:10:00,17.34,17.39,17.33,17.39,39940.0,17.34,17.39,17.33,17.39,39940.0
2015-08-05 10:20:00,17.39,17.42,17.38,17.41,53701.0,17.39,17.42,17.38,17.41,53701.0
2015-08-05 10:30:00,17.41,17.42,17.4,17.42,78823.0,17.41,17.42,17.4,17.42,78823.0
2015-08-05 10:40:00,17.41,17.43,17.39,17.41,810066.0,17.41,17.43,17.39,17.41,810066.0
2015-08-05 10:50:00,17.41,17.44,17.41,17.44,58822.0,17.41,17.44,17.41,17.44,58822.0
2015-08-05 11:00:00,17.43,17.44,17.42,17.42,48371.0,17.43,17.44,17.42,17.42,48371.0
2015-08-05 11:10:00,17.42,17.43,17.42,17.42,46913.0,17.42,17.43,17.42,17.42,46913.0
2015-08-05 11:20:00,17.43,17.46,17.42,17.45,93644.0,17.43,17.46,17.42,17.45,93644.0
2015-08-05 11:30:00,17.44,17.45,17.44,17.44,39177.0,17.44,17.45,17.44,17.44,39177.0
2015-08-05 11:40:00,17.45,17.45,17.44,17.45,37707.0,17.45,17.45,17.44,17.45,37707.0
2015-08-05 11:50:00,17.44,17.45,17.4,17.43,401129.0,17.44,17.45,17.4,17.43,401129.0
2015-08-05 12:00:00,17.44,17.46,17.42,17.44,243470.0,17.44,17.46,17.42,17.44,243470.0
2015-08-05 12:10:00,17.45,17.46,17.43,17.44,123704.0,17.45,17.46,17.43,17.44,123704.0
2015-08-05 12:20:00,17.43,17.45,17.42,17.45,364280.0,17.43,17.45,17.42,17.45,364280.0
2015-08-05 12:30:00,17.45,17.46,17.43,17.44,99894.0,17.45,17.46,17.43,17.44,99894.0
2015-08-05 12:40:00,17.44,17.49,17.44,17.49,192914.0,17.44,17.49,17.44,17.49,192914.0
2015-08-05 12:50:00,17.48,17.51,17.47,17.5,270122.0,17.48,17.51,17.47,17.5,270122.0
2015-08-05 13:00:00,17.5,17.52,17.5,17.51,96836.0,17.5,17.52,17.5,17.51,96836.0
2015-08-05 13:10:00,17.51,17.51,17.44,17.44,203995.0,17.51,17.51,17.44,17.44,203995.0
2015-08-05 13:20:00,17.45,17.45,17.43,17.45,82412.0,17.45,17.45,17.43,17.45,82412.0
2015-08-05 13:30:00,17.45,17.5,17.43,17.5,129907.0,17.45,17.5,17.43,17.5,129907.0
2015-08-05 13:40:00,17.5,17.5,17.47,17.47,83450.0,17.5,17.5,17.47,17.47,83450.0
2015-08-05 13:50:00,17.47,17.5,17.47,17.5,128128.0,17.47,17.5,17.47,17.5,128128.0
2015-08-05 14:00:00,17.5,17.52,17.49,17.51,168510.0,17.5,17.52,17.49,17.51,168510.0
2015-08-05 14:10:00,17.52,17.52,17.51,17.52,27408.0,17.52,17.52,17.51,17.52,27408.0
2015-08-05 14:20:00,17.51,17.6,17.51,17.6,1006684.0,17.51,17.6,17.51,17.6,1006684.0
2015-08-05 14:30:00,17.59,17.63,17.59,17.61,104532.0,17.59,17.63,17.59,17.61,104532.0
2015-08-05 14:40:00,17.61,17.63,17.6,17.62,385007.0,17.61,17.63,17.6,17.62,385007.0
2015-08-05 14:50:00,17.62,17.63,17.61,17.62,170830.0,17.62,17.63,17.61,17.62,170830.0
2015-08-05 15:00:00,17.62,17.64,17.61,17.63,364302.0,17.62,17.64,17.61,17.63,364302.0
2015-08-05 15:10:00,17.63,17.69,17.62,17.65,692377.0,17.63,17.69,17.62,17.65,692377.0
2015-08-05 15:20:00,17.65,17.67,17.63,17.66,340673.0,17.65,17.67,17.63,17.66,340673.0
2015-08-05 15:30:00,17.66,17.69,17.65,17.67,337404.0,17.66,17.69,17.65,17.67,337404.0
2015-08-05 15:40:00,17.66,17.69,17.66,17.68,515619.0,17.66,17.69,17.66,17.68,515619.0
2015-08-05 15:50:00,17.68,17.68,17.65,17.67,944451.0,17.68,17.68,17.65,17.67,944451.0
2015-08-06 09:30:00,17.62,17.75,17.59,17.71,336547.0,17.62,17.75,17.59,17.71,336547.0
2015-08-06 09:40:00,17.7,17.71,17.63,17.63,190875.0,17.7,17.71,17.63,17.63,190875.0
2015-08-06 09:50:00,17.64,17.65,17.6,17.62,63194.0,17.64,17.65,17.6,17.62,63194.0
2015-08-06 10:00:00,17.61,17.65,17.61,17.62,127349.0,17.61,17.65,17.61,17.62,127349.0
2015-08-06 10:10:00,17.62,17.65,17.55,17.57,181922.0,17.62,17.65,17.55,17.57,181922.0
2015-08-06 10:20:00,17.58,17.59,17.51,17.52,155370.0,17.58,17.59,17.51,17.52,155370.0
2015-08-06 10:30:00,17.52,17.54,17.51,17.54,61559.0,17.52,17.54,17.51,17.54,61559.0
2015-08-06 10:40:00,17.54,17.54,17.5,17.53,170693.0,17.54,17.54,17.5,17.53,170693.0
2015-08-06 10:50:00,17.52,17.53,17.5,17.53,47060.0,17.52,17.53,17.5,17.53,47060.0
2015-08-06 11:00:00,17.52,17.53,17.49,17.49,79824.0,17.52,17.53,17.49,17.49,79824.0
2015-08-06 11:10:00,17.5,17.51,17.47,17.5,116023.0,17.5,17.51,17.47,17.5,116023.0
2015-08-06 11:20:00,17.5,17.52,17.45,17.45,102829.0,17.5,17.52,17.45,17.45,102829.0
2015-08-06 11:30:00,17.45,17.46,17.4,17.41,137809.0,17.45,17.46,17.4,17.41,137809.0
2015-08-06 11:40:00,17.4,17.48,17.4,17.46,868032.0,17.4,17.48,17.4,17.46,868032.0
2015-08-06 11:50:00,17.45,17.48,17.4,17.4,741571.0,17.45,17.48,17.4,17.4,741571.0
2015-08-06 12:00:00,17.4,17.44,17.36,17.44,501551.0,17.4,17.44,17.36,17.44,501551.0
2015-08-06 12:10:00,17.43,17.46,17.37,17.38,289335.0,17.43,17.46,17.37,17.38,289335.0
2015-08-06 12:20:00,17.39,17.41,17.36,17.41,277682.0,17.39,17.41,17.36,17.41,277682.0
2015-08-06 12:30:00,17.41,17.41,17.38,17.39,249456.0,17.41,17.41,17.38,17.39,249456.0
2015-08-06 12:40:00,17.39,17.41,17.34,17.34,190322.0,17.39,17.41,17.34,17.34,190322.0
2015-08-06 12:50:00,17.34,17.35,17.33,17.34,210805.0,17.34,17.35,17.33,17.34,210805.0
2015-08-06 13:00:00,17.35,17.36,17.33,17.34,160468.0,17.35,17.36,17.33,17.34,160468.0
2015-08-06 13:10:00,17.34,17.41,17.34,17.41,186070.0,17.34,17.41,17.34,17.41,186070.0
2015-08-06 13:20:00,17.41,17.45,17.4,17.45,79618.0,17.41,17.45,17.4,17.45,79618.0
2015-08-06 13:30:00,17.45,17.45,17.42,17.42,55662.0,17.45,17.45,17.42,17.42,55662.0
2015-08-06 13:40:00,17.42,17.43,17.42,17.43,23995.0,17.42,17.43,17.42,17.43,23995.0
2015-08-06 13:50:00,17.42,17.43,17.39,17.41,102421.0,17.42,17.43,17.39,17.41,102421.0
2015-08-06 14:00:00,17.41,17.42,17.4,17.41,19150.0,17.41,17.42,17.4,17.41,19150.0
2015-08-06 14:10:00,17.4,17.42,17.39,17.41,94752.0,17.4,17.42,17.39,17.41,94752.0
2015-08-06 14:20:00,17.41,17.49,17.4,17.48,154950.0,17.41,17.49,17.4,17.48,154950.0
2015-08-06 14:30:00,17.49,17.5,17.47,17.47,108651.0,17.49,17.5,17.47,17.47,108651.0
2015-08-06 14:40:00,17.47,17.5,17.46,17.47,188055.0,17.47,17.5,17.46,17.47,188055.0
2015-08-06 14:50:00,17.47,17.48,17.44,17.45,63181.0,17.47,17.48,17.44,17.45,63181.0
2015-08-06 15:00:00,17.45,17.49,17.44,17.48,188715.0,17.45,17.49,17.44,17.48,188715.0
2015-08-06 15:10:00,17.48,17.48,17.45,17.45,83308.0,17.48,17.48,17.45,17.45,83308.0
2015-08-06 15:20:00,17.45,17.46,17.42,17.44,202011.0,17.45,17.46,17.42,17.44,202011.0
2015-08-06 15:30:00,17.44,17.44,17.4,17.44,169384.0,17.44,17.44,17.4,17.44,169384.0
2015-08-06 15:40:00,17.44,17.45,17.42,17.44,259223.0,17.44,17.45,17.42,17.44,259223.0
2015-08-06 15:50:00,17.43,17.44,17.4,17.42,609673.0,17.43,17.44,17.4,17.42,609673.0
2015-08-07 09:30:00,17.42,17.45,17.23,17.26,151193.0,17.42,17.45,17.23,17.26,151193.0
2015-08-07 09:40:00,17.26,17.3,17.18,17.2,539895.0,17.26,17.3,17.18,17.2,539895.0
2015-08-07 09:50:00,17.2,17.29,17.18,17.27,448873.0,17.2,17.29,17.18,17.27,448873.0
2015-08-07 10:00:00,17.27,17.27,17.22,17.25,150606.0,17.27,17.27,17.22,17.25,150606.0
2015-08-07 10:10:00,17.24,17.24,17.13,17.13,241746.0,17.24,17.24,17.13,17.13,241746.0
2015-08-07 10:20:00,17.13,17.14,17.05,17.06,132185.0,17.13,17.14,17.05,17.06,132185.0
2015-08-07 10:30:00,17.06,17.18,17.06,17.18,548829.0,17.06,17.18,17.06,17.18,548829.0
2015-08-07 10:40:00,17.18,17.21,17.14,17.2,180087.0,17.18,17.21,17.14,17.2,180087.0
2015-08-07 10:50:00,17.21,17.23,17.16,17.2,140926.0,17.21,17.23,17.16,17.2,140926.0
2015-08-07 11:00:00,17.19,17.21,17.17,17.19,112473.0,17.19,17.21,17.17,17.19,112473.0
2015-08-07 11:10:00,17.18,17.19,17.13,17.14,112777.0,17.18,17.19,17.13,17.14,112777.0
2015-08-07 11:20:00,17.14,17.17,17.13,17.17,33886.0,17.14,17.17,17.13,17.17,33886.0
2015-08-07 11:30:00,17.16,17.17,17.12,17.12,106968.0,17.16,17.17,17.12,17.12,106968.0
2015-08-07 11:40:00,17.12,17.14,17.12,17.14,43644.0,17.12,17.14,17.12,17.14,43644.0
2015-08-07 11:50:00,17.14,17.17,17.13,17.16,120684.0,17.14,17.17,17.13,17.16,120684.0
2015-08-07 12:00:00,17.16,17.22,17.15,17.2,105053.0,17.16,17.22,17.15,17.2,105053.0
2015-08-07 12:10:00,17.2,17.21,17.18,17.2,78133.0,17.2,17.21,17.18,17.2,78133.0
2015-08-07 12:20:00,17.2,17.21,17.17,17.18,100518.0,17.2,17.21,17.17,17.18,100518.0
2015-08-07 12:30:00,17.18,17.19,17.17,17.19,95493.0,17.18,17.19,17.17,17.19,95493.0
2015-08-07 12:40:00,17.19,17.21,17.17,17.2,485816.0,17.19,17.21,17.17,17.2,485816.0
2015-08-07 12:50:00,17.2,17.22,17.19,17.22,115539.0,17.2,17.22,17.19,17.22,115539.0
2015-08-07 13:00:00,17.22,17.23,17.21,17.23,30192.0,17.22,17.23,17.21,17.23,30192.0
2015-08-07 13:10:00,17.22,17.22,17.18,17.21,99198.0,17.22,17.22,17.18,17.21,99198.0
2015-08-07 13:20:00,17.21,17.21,17.18,17.19,57332.0,17.21,17.21,17.18,17.19,57332.0
2015-08-07 13:30:00,17.18,17.22,17.18,17.21,66057.0,17.18,17.22,17.18,17.21,66057.0
2015-08-07 13:40:00,17.22,17.24,17.2,17.21,71626.0,17.22,17.24,17.2,17.21,71626.0
2015-08-07 13:50:00,17.21,17.22,17.19,17.19,45450.0,17.21,17.22,17.19,17.19,45450.0
2015-08-07 14:00:00,17.2,17.2,17.18,17.2,81812.0,17.2,17.2,17.18,17.2,81812.0
2015-08-07 14:10:00,17.2,17.21,17.18,17.18,88917.0,17.2,17.21,17.18,17.18,88917.0
2015-08-07 14:20:00,17.18,17.2,17.17,17.2,51724.0,17.18,17.2,17.17,17.2,51724.0
2015-08-07 14:30:00,17.2,17.24,17.19,17.22,105064.0,17.2,17.24,17.19,17.22,105064.0
2015-08-07 14:40:00,17.22,17.22,17.19,17.21,73776.0,17.22,17.22,17.19,17.21,73776.0
2015-08-07 14:50:00,17.21,17.24,17.21,17.23,62566.0,17.21,17.24,17.21,17.23,62566.0
2015-08-07 15:00:00,17.23,17.23,17.2,17.22,96168.0,17.23,17.23,17.2,17.22,96168.0
2015-08-07 15:10:00,17.22,17.25,17.2,17.24,196135.0,17.22,17.25,17.2,17.24,196135.0
2015-08-07 15:20:00,17.24,17.28,17.23,17.28,171525.0,17.24,17.28,17.23,17.28,171525.0
2015-08-07 15:30:00,17.28,17.3,17.27,17.29,307571.0,17.28,17.3,17.27,17.29,307571.0
2015-08-07 15:40:00,17.3,17.31,17.26,17.28,211175.0,17.3,17.31,17.26,17.28,211175.0
2015-08-07 15:50:00,17.27,17.3,17.25,17.3,490808.0,17.27,17.3,17.25,17.3,490808.0
2015-08-10 09:30:00,17.41,17.48,17.41,17.43,140855.0,17.41,17.48,17.41,17.43,140855.0
2015-08-10 09:40:00,17.42,17.46,17.38,17.41,611376.0,17.42,17.46,17.38,17.41,611376.0
2015-08-10 09:50:00,17.4,17.41,17.33,17.34,155157.0,17.4,17.41,17.33,17.34,155157.0
2015-08-10 10:00:00,17.34,17.38,17.31,17.38,194643.0,17.34,17.38,17.31,17.38,194643.0
2015-08-10 10:10:00,17.38,17.4,17.36,17.36,166659.0,17.38,17.4,17.36,17.36,166659.0
2015-08-10 10:20:00,17.37,17.4,17.36,17.38,134010.0,17.37,17.4,17.36,17.38,134010.0
2015-08-10 10:30:00,17.37,17.37,17.24,17.24,230530.0,17.37,17.37,17.24,17.24,230530.0
2015-08-10 10:40:00,17.24,17.29,17.23,17.26,197002.0,17.24,17.29,17.23,17.26,197002.0
2015-08-10 10:50:00,17.27,17.29,17.25,17.28,165209.0,17.27,17.29,17.25,17.28,165209.0
2015-08-10 11:00:00,17.28,17.29,17.24,17.28,175695.0,17.28,17.29,17.24,17.28,175695.0
2015-08-10 11:10:00,17.28,17.33,17.28,17.32,88282.0,17.28,17.33,17.28,17.32,88282.0
2015-08-10 11:20:00,17.32,17.34,17.29,17.3,110398.0,17.32,17.34,17.29,17.3,110398.0
2015-08-10 11:30:00,17.3,17.32,17.26,17.26,38205.0,17.3,17.32,17.26,17.26,38205.0
2015-08-10 11:40:00,17.26,17.27,17.25,17.26,54196.0,17.26,17.27,17.25,17.26,54196.0
2015-08-10 11:50:00,17.25,17.28,17.25,17.26,63291.0,17.25,17.28,17.25,17.26,63291.0
2015-08-10 12:00:00,17.26,17.28,17.22,17.27,138482.0,17.26,17.28,17.22,17.27,138482.0
2015-08-10 12:10:00,17.28,17.3,17.27,17.29,77583.0,17.28,17.3,17.27,17.29,77583.0
2015-08-10 12:20:00,17.28,17.29,17.24,17.24,48269.0,17.28,17.29,17.24,17.24,48269.0
2015-08-10 12:30:00,17.24,17.26,17.23,17.26,43797.0,17.24,17.26,17.23,17.26,43797.0
2015-08-10 12:40:00,17.25,17.26,17.25,17.25,11293.0,17.25,17.26,17.25,17.25,11293.0
2015-08-10 12:50:00,17.25,17.26,17.24,17.24,50617.0,17.25,17.26,17.24,17.24,50617.0
2015-08-10 13:00:00,17.24,17.25,17.24,17.24,14465.0,17.24,17.25,17.24,17.24,14465.0
2015-08-10 13:10:00,17.24,17.3,17.24,17.29,64136.0,17.24,17.3,17.24,17.29,64136.0
2015-08-10 13:20:00,17.3,17.3,17.29,17.29,18461.0,17.3,17.3,17.29,17.29,18461.0
2015-08-10 13:30:00,17.29,17.34,17.29,17.29,80713.0,17.29,17.34,17.29,17.29,80713.0
2015-08-10 13:40:00,17.29,17.31,17.29,17.31,29978.0,17.29,17.31,17.29,17.31,29978.0
2015-08-10 13:50:00,17.3,17.36,17.3,17.36,67503.0,17.3,17.36,17.3,17.36,67503.0
2015-08-10 14:00:00,17.36,17.36,17.33,17.33,64056.0,17.36,17.36,17.33,17.33,64056.0
2015-08-10 14:10:00,17.34,17.38,17.33,17.35,76036.0,17.34,17.38,17.33,17.35,76036.0
2015-08-10 14:20:00,17.35,17.36,17.32,17.32,32797.0,17.35,17.36,17.32,17.32,32797.0
2015-08-10 14:30:00,17.32,17.36,17.31,17.32,129857.0,17.32,17.36,17.31,17.32,129857.0
2015-08-10 14:40:00,17.33,17.33,17.31,17.31,23551.0,17.33,17.33,17.31,17.31,23551.0
2015-08-10 14:50:00,17.31,17.32,17.29,17.29,45638.0,17.31,17.32,17.29,17.29,45638.0
2015-08-10 15:00:00,17.29,17.32,17.28,17.31,166735.0,17.29,17.32,17.28,17.31,166735.0
2015-08-10 15:10:00,17.32,17.32,17.29,17.3,50226.0,17.32,17.32,17.29,17.3,50226.0
2015-08-10 15:20:00,17.29,17.3,17.26,17.26,78072.0,17.29,17.3,17.26,17.26,78072.0
2015-08-10 15:30:00,17.26,17.29,17.26,17.26,111759.0,17.26,17.29,17.26,17.26,111759.0
2015-08-10 15:40:00,17.26,17.3,17.26,17.3,304905.0,17.26,17.3,17.26,17.3,304905.0
2015-08-10 15:50:00,17.3,17.34,17.29,17.34,555501.0,17.3,17.34,17.29,17.34,555501.0
2015-08-11 09:30:00,17.25,17.38,17.18,17.28,165684.0,17.25,17.38,17.18,17.28,165684.0
2015-08-11 09:40:00,17.27,17.37,17.27,17.34,239768.0,17.27,17.37,17.27,17.34,239768.0
2015-08-11 09:50:00,17.34,17.34,17.24,17.26,102130.0,17.34,17.34,17.24,17.26,102130.0
2015-08-11 10:00:00,17.25,17.3,17.22,17.28,84397.0,17.25,17.3,17.22,17.28,84397.0
2015-08-11 10:10:00,17.28,17.35,17.27,17.35,62026.0,17.28,17.35,17.27,17.35,62026.0
2015-08-11 10:20:00,17.35,17.38,17.32,17.32,120625.0,17.35,17.38,17.32,17.32,120625.0
2015-08-11 10:30:00,17.32,17.33,17.25,17.26,100113.0,17.32,17.33,17.25,17.26,100113.0
2015-08-11 10:40:00,17.26,17.3,17.25,17.3,32945.0,17.26,17.3,17.25,17.3,32945.0
2015-08-11 10:50:00,17.3,17.31,17.27,17.27,57463.0,17.3,17.31,17.27,17.27,57463.0
2015-08-11 11:00:00,17.27,17.27,17.23,17.23,67915.0,17.27,17.27,17.23,17.23,67915.0
2015-08-11 11:10:00,17.23,17.24,17.2,17.2,63178.0,17.23,17.24,17.2,17.2,63178.0
2015-08-11 11:20:00,17.19,17.2,17.15,17.18,88212.0,17.19,17.2,17.15,17.18,88212.0
2015-08-11 11:30:00,17.18,17.2,17.17,17.17,59359.0,17.18,17.2,17.17,17.17,59359.0
2015-08-11 11:40:00,17.17,17.18,17.13,17.14,62389.0,17.17,17.18,17.13,17.14,62389.0
2015-08-11 11:50:00,17.13,17.16,17.13,17.15,69077.0,17.13,17.16,17.13,17.15,69077.0
2015-08-11 12:00:00,17.16,17.18,17.15,17.17,41674.0,17.16,17.18,17.15,17.17,41674.0
2015-08-11 12:10:00,17.18,17.19,17.17,17.19,47659.0,17.18,17.19,17.17,17.19,47659.0
2015-08-11 12:20:00,17.19,17.2,17.17,17.2,53527.0,17.19,17.2,17.17,17.2,53527.0
2015-08-11 12:30:00,17.19,17.23,17.19,17.21,60981.0,17.19,17.23,17.19,17.21,60981.0
2015-08-11 12:40:00,17.2,17.21,17.2,17.21,40204.0,17.2,17.21,17.2,17.21,40204.0
2015-08-11 12:50:00,17.21,17.21,17.18,17.18,39780.0,17.21,17.21,17.18,17.18,39780.0
2015-08-11 13:00:00,17.18,17.19,17.13,17.15,127983.0,17.18,17.19,17.13,17.15,127983.0
2015-08-11 13:10:00,17.15,17.15,17.12,17.13,32569.0,17.15,17.15,17.12,17.13,32569.0
2015-08-11 13:20:00,17.12,17.13,17.11,17.13,36188.0,17.12,17.13,17.11,17.13,36188.0
2015-08-11 13:30:00,17.12,17.16,17.12,17.16,65674.0,17.12,17.16,17.12,17.16,65674.0
2015-08-11 13:40:00,17.16,17.16,17.12,17.12,67549.0,17.16,17.16,17.12,17.12,67549.0
2015-08-11 13:50:00,17.13,17.13,17.11,17.12,25061.0,17.13,17.13,17.11,17.12,25061.0
2015-08-11 14:00:00,17.12,17.13,17.09,17.11,80531.0,17.12,17.13,17.09,17.11,80531.0
2015-08-11 14:10:00,17.11,17.12,17.07,17.07,104104.0,17.11,17.12,17.07,17.07,104104.0
2015-08-11 14:20:00,17.07,17.11,17.07,17.11,67753.0,17.07,17.11,17.07,17.11,67753.0
2015-08-11 14:30:00,17.11,17.11,17.07,17.08,106408.0,17.11,17.11,17.07,17.08,106408.0
2015-08-11 14:40:00,17.08,17.11,17.07,17.1,54533.0,17.08,17.11,17.07,17.1,54533.0
2015-08-11 14:50:00,17.1,17.13,17.09,17.12,45578.0,17.1,17.13,17.09,17.12,45578.0
2015-08-11 15:00:00,17.11,17.13,17.1,17.1,72985.0,17.11,17.13,17.1,17.1,72985.0
2015-08-11 15:10:00,17.1,17.13,17.09,17.12,68287.0,17.1,17.13,17.09,17.12,68287.0
2015-08-11 15:20:00,17.12,17.14,17.11,17.14,65944.0,17.12,17.14,17.11,17.14,65944.0
2015-08-11 15:30:00,17.14,17.17,17.13,17.17,123930.0,17.14,17.17,17.13,17.17,123930.0
2015-08-11 15:40:00,17.16,17.18,17.13,17.14,179503.0,17.16,17.18,17.13,17.14,179503.0
2015-08-11 15:50:00,17.14,17.18,17.13,17.16,375118.0,17.14,17.18,17.13,17.16,375118.0
2015-08-12 09:30:00,17.02,17.05,16.75,16.89,361775.0,17.02,17.05,16.75,16.89,361775.0
2015-08-12 09:40:00,16.9,16.98,16.89,16.94,177393.0,16.9,16.98,16.89,16.94,177393.0
2015-08-12 09:50:00,16.95,17.02,16.94,17.02,165226.0,16.95,17.02,16.94,17.02,165226.0
2015-08-12 10:00:00,17.03,17.07,17.02,17.05,257110.0,17.03,17.07,17.02,17.05,257110.0
2015-08-12 10:10:00,17.05,17.05,17.0,17.01,269303.0,17.05,17.05,17.0,17.01,269303.0
2015-08-12 10:20:00,17.01,17.01,16.95,16.99,323915.0,17.01,17.01,16.95,16.99,323915.0
2015-08-12 10:30:00,16.99,17.0,16.97,16.99,96446.0,16.99,17.0,16.97,16.99,96446.0
2015-08-12 10:40:00,16.98,17.0,16.94,16.95,195902.0,16.98,17.0,16.94,16.95,195902.0
2015-08-12 10:50:00,16.95,16.97,16.89,16.89,178773.0,16.95,16.97,16.89,16.89,178773.0
2015-08-12 11:00:00,16.89,16.99,16.89,16.94,152069.0,16.89,16.99,16.89,16.94,152069.0
2015-08-12 11:10:00,16.94,16.97,16.91,16.96,89130.0,16.94,16.97,16.91,16.96,89130.0
2015-08-12 11:20:00,16.97,16.98,16.92,16.98,116961.0,16.97,16.98,16.92,16.98,116961.0
2015-08-12 11:30:00,16.98,16.98,16.91,16.91,99801.0,16.98,16.98,16.91,16.91,99801.0
2015-08-12 11:40:00,16.91,16.92,16.87,16.87,44907.0,16.91,16.92,16.87,16.87,44907.0
2015-08-12 11:50:00,16.87,16.88,16.83,16.86,102083.0,16.87,16.88,16.83,16.86,102083.0
2015-08-12 12:00:00,16.86,16.9,16.85,16.9,76574.0,16.86,16.9,16.85,16.9,76574.0
2015-08-12 12:10:00,16.89,16.93,16.89,16.93,141009.0,16.89,16.93,16.89,16.93,141009.0
2015-08-12 12:20:00,16.92,16.92,16.88,16.91,86732.0,16.92,16.92,16.88,16.91,86732.0
2015-08-12 12:30:00,16.91,16.98,16.9,16.98,84224.0,16.91,16.98,16.9,16.98,84224.0
2015-08-12 12:40:00,16.98,17.01,16.96,17.0,205931.0,16.98,17.01,16.96,17.0,205931.0
2015-08-12 12:50:00,17.0,17.02,16.97,16.98,286025.0,17.0,17.02,16.97,16.98,286025.0
2015-08-12 13:00:00,16.98,17.04,16.97,17.02,81685.0,16.98,17.04,16.97,17.02,81685.0
2015-08-12 13:10:00,17.02,17.05,17.01,17.03,334311.0,17.02,17.05,17.01,17.03,334311.0
2015-08-12 13:20:00,17.03,17.07,17.01,17.01,429299.0,17.03,17.07,17.01,17.01,429299.0
2015-08-12 13:30:00,17.02,17.05,17.01,17.05,115758.0,17.02,17.05,17.01,17.05,115758.0
2015-08-12 13:40:00,17.05,17.12,17.04,17.12,141390.0,17.05,17.12,17.04,17.12,141390.0
2015-08-12 13:50:00,17.12,17.15,17.11,17.14,181750.0,17.12,17.15,17.11,17.14,181750.0
2015-08-12 14:00:00,17.14,17.16,17.1,17.14,241376.0,17.14,17.16,17.1,17.14,241376.0
2015-08-12 14:10:00,17.16,17.22,17.15,17.21,280009.0,17.16,17.22,17.15,17.21,280009.0
2015-08-12 14:20:00,17.21,17.21,17.11,17.12,340595.0,17.21,17.21,17.11,17.12,340595.0
2015-08-12 14:30:00,17.12,17.18,17.11,17.18,187369.0,17.12,17.18,17.11,17.18,187369.0
2015-08-12 14:40:00,17.18,17.22,17.17,17.21,132602.0,17.18,17.22,17.17,17.21,132602.0
2015-08-12 14:50:00,17.21,17.24,17.2,17.23,223917.0,17.21,17.24,17.2,17.23,223917.0
2015-08-12 15:00:00,17.23,17.28,17.21,17.25,387347.0,17.23,17.28,17.21,17.25,387347.0
2015-08-12 15:10:00,17.25,17.25,17.2,17.21,276199.0,17.25,17.25,17.2,17.21,276199.0
2015-08-12 15:20:00,17.21,17.29,17.21,17.27,243858.0,17.21,17.29,17.21,17.27,243858.0
2015-08-12 15:30:00,17.28,17.31,17.27,17.3,309021.0,17.28,17.31,17.27,17.3,309021.0
2015-08-12 15:40:00,17.3,17.31,17.26,17.3,621844.0,17.3,17.31,17.26,17.3,621844.0
2015-08-12 15:50:00,17.3,17.31,17.28,17.3,867287.0,17.3,17.31,17.28,17.3,867287.0
2015-08-13 09:30:00,17.33,17.56,17.24,17.29,401594.0,17.33,17.56,17.24,17.29,401594.0
2015-08-13 09:40:00,17.29,17.31,17.23,17.26,188317.0,17.29,17.31,17.23,17.26,188317.0
2015-08-13 09:50:00,17.26,17.31,17.25,17.3,166334.0,17.26,17.31,17.25,17.3,166334.0
2015-08-13 10:00:00,17.3,17.35,17.29,17.32,177848.0,17.3,17.35,17.29,17.32,177848.0
2015-08-13 10:10:00,17.31,17.33,17.24,17.29,166037.0,17.31,17.33,17.24,17.29,166037.0
2015-08-13 10:20:00,17.29,17.36,17.29,17.36,113565.0,17.29,17.36,17.29,17.36,113565.0
2015-08-13 10:30:00,17.35,17.36,17.29,17.36,183046.0,17.35,17.36,17.29,17.36,183046.0
2015-08-13 10:40:00,17.36,17.36,17.29,17.3,42613.0,17.36,17.36,17.29,17.3,42613.0
2015-08-13 10:50:00,17.3,17.31,17.27,17.28,72944.0,17.3,17.31,17.27,17.28,72944.0
2015-08-13 11:00:00,17.28,17.33,17.22,17.23,107108.0,17.28,17.33,17.22,17.23,107108.0
2015-08-13 11:10:00,17.25,17.33,17.25,17.32,76890.0,17.25,17.33,17.25,17.32,76890.0
2015-08-13 11:20:00,17.32,17.33,17.25,17.28,94104.0,17.32,17.33,17.25,17.28,94104.0
2015-08-13 11:30:00,17.29,17.33,17.25,17.3,129368.0,17.29,17.33,17.25,17.3,129368.0
2015-08-13 11:40:00,17.3,17.34,17.28,17.34,63654.0,17.3,17.34,17.28,17.34,63654.0
2015-08-13 11:50:00,17.34,17.37,17.32,17.33,98463.0,17.34,17.37,17.32,17.33,98463.0
2015-08-13 12:00:00,17.34,17.37,17.34,17.34,56923.0,17.34,17.37,17.34,17.34,56923.0
2015-08-13 12:10:00,17.34,17.35,17.33,17.34,29866.0,17.34,17.35,17.33,17.34,29866.0
2015-08-13 12:20:00,17.34,17.37,17.33,17.37,41664.0,17.34,17.37,17.33,17.37,41664.0
2015-08-13 12:30:00,17.37,17.37,17.33,17.34,31980.0,17.37,17.37,17.33,17.34,31980.0
2015-08-13 12:40:00,17.33,17.34,17.3,17.33,65813.0,17.33,17.34,17.3,17.33,65813.0
2015-08-13 12:50:00,17.33,17.34,17.32,17.33,68385.0,17.33,17.34,17.32,17.33,68385.0
2015-08-13 13:00:00,17.33,17.34,17.3,17.33,48469.0,17.33,17.34,17.3,17.33,48469.0
2015-08-13 13:10:00,17.34,17.35,17.31,17.32,32625.0,17.34,17.35,17.31,17.32,32625.0
2015-08-13 13:20:00,17.31,17.35,17.31,17.35,66690.0,17.31,17.35,17.31,17.35,66690.0
2015-08-13 13:30:00,17.35,17.35,17.34,17.34,39157.0,17.35,17.35,17.34,17.34,39157.0
2015-08-13 13:40:00,17.35,17.35,17.31,17.32,55648.0,17.35,17.35,17.31,17.32,55648.0
2015-08-13 13:50:00,17.31,17.32,17.26,17.3,77965.0,17.31,17.32,17.26,17.3,77965.0
2015-08-13 14:00:00,17.3,17.31,17.28,17.28,74343.0,17.3,17.31,17.28,17.28,74343.0
2015-08-13 14:10:00,17.28,17.31,17.28,17.3,45180.0,17.28,17.31,17.28,17.3,45180.0
2015-08-13 14:20:00,17.3,17.32,17.29,17.32,108119.0,17.3,17.32,17.29,17.32,108119.0
2015-08-13 14:30:00,17.32,17.32,17.3,17.3,22470.0,17.32,17.32,17.3,17.3,22470.0
2015-08-13 14:40:00,17.3,17.31,17.29,17.3,46961.0,17.3,17.31,17.29,17.3,46961.0
2015-08-13 14:50:00,17.3,17.31,17.28,17.31,172469.0,17.3,17.31,17.28,17.31,172469.0
2015-08-13 15:00:00,17.3,17.31,17.27,17.3,101387.0,17.3,17.31,17.27,17.3,101387.0
2015-08-13 15:10:00,17.3,17.31,17.29,17.3,95152.0,17.3,17.31,17.29,17.3,95152.0
2015-08-13 15:20:00,17.3,17.31,17.27,17.28,103624.0,17.3,17.31,17.27,17.28,103624.0
2015-08-13 15:30:00,17.28,17.28,17.22,17.25,326307.0,17.28,17.28,17.22,17.25,326307.0
2015-08-13 15:40:00,17.25,17.28,17.22,17.28,310498.0,17.25,17.28,17.22,17.28,310498.0
2015-08-13 15:50:00,17.28,17.28,17.25,17.26,792970.0,17.28,17.28,17.25,17.26,792970.0
2015-08-14 09:30:00,17.2,17.21,17.12,17.16,115402.0,17.2,17.21,17.12,17.16,115402.0
2015-08-14 09:40:00,17.16,17.2,17.13,17.16,86077.0,17.16,17.2,17.13,17.16,86077.0
2015-08-14 09:50:00,17.17,17.27,17.16,17.27,150810.0,17.17,17.27,17.16,17.27,150810.0
2015-08-14 10:00:00,17.27,17.34,17.25,17.31,696146.0,17.27,17.34,17.25,17.31,696146.0
2015-08-14 10:10:00,17.31,17.36,17.3,17.33,328488.0,17.31,17.36,17.3,17.33,328488.0
2015-08-14 10:20:00,17.33,17.36,17.31,17.35,167797.0,17.33,17.36,17.31,17.35,167797.0
2015-08-14 10:30:00,17.35,17.39,17.33,17.34,133357.0,17.35,17.39,17.33,17.34,133357.0
2015-08-14 10:40:00,17.34,17.37,17.33,17.34,128061.0,17.34,17.37,17.33,17.34,128061.0
2015-08-14 10:50:00,17.34,17.37,17.34,17.36,69255.0,17.34,17.37,17.34,17.36,69255.0
2015-08-14 11:00:00,17.35,17.36,17.33,17.34,161189.0,17.35,17.36,17.33,17.34,161189.0
2015-08-14 11:10:00,17.34,17.34,17.27,17.29,116200.0,17.34,17.34,17.27,17.29,116200.0
2015-08-14 11:20:00,17.29,17.32,17.28,17.32,49240.0,17.29,17.32,17.28,17.32,49240.0
2015-08-14 11:30:00,17.32,17.33,17.3,17.33,127027.0,17.32,17.33,17.3,17.33,127027.0
2015-08-14 11:40:00,17.32,17.35,17.32,17.35,114102.0,17.32,17.35,17.32,17.35,114102.0
2015-08-14 11:50:00,17.35,17.38,17.34,17.38,59964.0,17.35,17.38,17.34,17.38,59964.0
2015-08-14 12:00:00,17.38,17.4,17.36,17.37,92175.0,17.38,17.4,17.36,17.37,92175.0
2015-08-14 12:10:00,17.37,17.38,17.35,17.38,66200.0,17.37,17.38,17.35,17.38,66200.0
2015-08-14 12:20:00,17.38,17.39,17.35,17.38,92697.0,17.38,17.39,17.35,17.38,92697.0
2015-08-14 12:30:00,17.37,17.39,17.36,17.38,67654.0,17.37,17.39,17.36,17.38,67654.0
2015-08-14 12:40:00,17.37,17.38,17.34,17.36,128170.0,17.37,17.38,17.34,17.36,128170.0
2015-08-14 12:50:00,17.36,17.38,17.35,17.36,72336.0,17.36,17.38,17.35,17.36,72336.0
2015-08-14 13:00:00,17.35,17.38,17.35,17.37,52179.0,17.35,17.38,17.35,17.37,52179.0
2015-08-14 13:10:00,17.38,17.4,17.36,17.39,51777.0,17.38,17.4,17.36,17.39,51777.0
2015-08-14 13:20:00,17.39,17.4,17.37,17.4,99099.0,17.39,17.4,17.37,17.4,99099.0
2015-08-14 13:30:00,17.4,17.42,17.4,17.4,159499.0,17.4,17.42,17.4,17.4,159499.0
2015-08-14 13:40:00,17.4,17.41,17.37,17.37,109651.0,17.4,17.41,17.37,17.37,109651.0
2015-08-14 13:50:00,17.37,17.41,17.37,17.4,154978.0,17.37,17.41,17.37,17.4,154978.0
2015-08-14 14:00:00,17.4,17.41,17.39,17.39,107642.0,17.4,17.41,17.39,17.39,107642.0
2015-08-14 14:10:00,17.39,17.4,17.38,17.39,57502.0,17.39,17.4,17.38,17.39,57502.0
2015-08-14 14:20:00,17.38,17.4,17.37,17.4,216765.0,17.38,17.4,17.37,17.4,216765.0
2015-08-14 14:30:00,17.39,17.41,17.38,17.39,77795.0,17.39,17.41,17.38,17.39,77795.0
2015-08-14 14:40:00,17.39,17.39,17.38,17.39,42570.0,17.39,17.39,17.38,17.39,42570.0
2015-08-14 14:50:00,17.39,17.39,17.36,17.36,130033.0,17.39,17.39,17.36,17.36,130033.0
2015-08-14 15:00:00,17.36,17.38,17.35,17.38,181457.0,17.36,17.38,17.35,17.38,181457.0
2015-08-14 15:10:00,17.38,17.39,17.37,17.38,41980.0,17.38,17.39,17.37,17.38,41980.0
2015-08-14 15:20:00,17.38,17.4,17.38,17.4,109754.0,17.38,17.4,17.38,17.4,109754.0
2015-08-14 15:30:00,17.39,17.4,17.39,17.39,88671.0,17.39,17.4,17.39,17.39,88671.0
2015-08-14 15:40:00,17.39,17.42,17.37,17.41,361789.0,17.39,17.42,17.37,17.41,361789.0
2015-08-14 15:50:00,17.4,17.43,17.39,17.43,1049739.0,17.4,17.43,17.39,17.43,1049739.0
2015-08-17 09:30:00,17.32,17.34,17.19,17.3,125169.0,17.32,17.34,17.19,17.3,125169.0
2015-08-17 09:40:00,17.3,17.32,17.24,17.32,96252.0,17.3,17.32,17.24,17.32,96252.0
2015-08-17 09:50:00,17.31,17.34,17.29,17.32,99827.0,17.31,17.34,17.29,17.32,99827.0
2015-08-17 10:00:00,17.31,17.32,17.27,17.3,262715.0,17.31,17.32,17.27,17.3,262715.0
2015-08-17 10:10:00,17.3,17.41,17.28,17.4,170449.0,17.3,17.41,17.28,17.4,170449.0
2015-08-17 10:20:00,17.4,17.42,17.36,17.36,216918.0,17.4,17.42,17.36,17.36,216918.0
2015-08-17 10:30:00,17.36,17.4,17.35,17.37,62504.0,17.36,17.4,17.35,17.37,62504.0
2015-08-17 10:40:00,17.37,17.39,17.35,17.38,121094.0,17.37,17.39,17.35,17.38,121094.0
2015-08-17 10:50:00,17.38,17.43,17.38,17.41,75694.0,17.38,17.43,17.38,17.41,75694.0
2015-08-17 11:00:00,17.41,17.46,17.41,17.45,47989.0,17.41,17.46,17.41,17.45,47989.0
2015-08-17 11:10:00,17.45,17.48,17.44,17.45,47056.0,17.45,17.48,17.44,17.45,47056.0
2015-08-17 11:20:00,17.44,17.45,17.4,17.42,56979.0,17.44,17.45,17.4,17.42,56979.0
2015-08-17 11:30:00,17.41,17.43,17.41,17.41,41218.0,17.41,17.43,17.41,17.41,41218.0
2015-08-17 11:40:00,17.41,17.47,17.41,17.47,200765.0,17.41,17.47,17.41,17.47,200765.0
2015-08-17 11:50:00,17.47,17.48,17.43,17.44,57354.0,17.47,17.48,17.43,17.44,57354.0
2015-08-17 12:00:00,17.44,17.46,17.43,17.46,43886.0,17.44,17.46,17.43,17.46,43886.0
2015-08-17 12:10:00,17.47,17.47,17.44,17.46,107497.0,17.47,17.47,17.44,17.46,107497.0
2015-08-17 12:20:00,17.46,17.47,17.45,17.47,38048.0,17.46,17.47,17.45,17.47,38048.0
2015-08-17 12:30:00,17.47,17.47,17.45,17.45,48462.0,17.47,17.47,17.45,17.45,48462.0
2015-08-17 12:40:00,17.45,17.46,17.45,17.45,19161.0,17.45,17.46,17.45,17.45,19161.0
2015-08-17 12:50:00,17.45,17.48,17.45,17.48,66335.0,17.45,17.48,17.45,17.48,66335.0
2015-08-17 13:00:00,17.48,17.5,17.47,17.5,69722.0,17.48,17.5,17.47,17.5,69722.0
2015-08-17 13:10:00,17.5,17.5,17.48,17.48,72894.0,17.5,17.5,17.48,17.48,72894.0
2015-08-17 13:20:00,17.48,17.51,17.48,17.51,56379.0,17.48,17.51,17.48,17.51,56379.0
2015-08-17 13:30:00,17.51,17.51,17.5,17.5,53621.0,17.51,17.51,17.5,17.5,53621.0
2015-08-17 13:40:00,17.51,17.51,17.5,17.5,93343.0,17.51,17.51,17.5,17.5,93343.0
2015-08-17 13:50:00,17.51,17.51,17.5,17.5,67829.0,17.51,17.51,17.5,17.5,67829.0
2015-08-17 14:00:00,17.51,17.51,17.5,17.51,56746.0,17.51,17.51,17.5,17.51,56746.0
2015-08-17 14:10:00,17.51,17.51,17.5,17.5,81660.0,17.51,17.51,17.5,17.5,81660.0
2015-08-17 14:20:00,17.51,17.51,17.5,17.5,44342.0,17.51,17.51,17.5,17.5,44342.0
2015-08-17 14:30:00,17.51,17.51,17.49,17.49,127555.0,17.51,17.51,17.49,17.49,127555.0
2015-08-17 14:40:00,17.5,17.5,17.49,17.5,137533.0,17.5,17.5,17.49,17.5,137533.0
2015-08-17 14:50:00,17.5,17.5,17.48,17.48,98651.0,17.5,17.5,17.48,17.48,98651.0
2015-08-17 15:00:00,17.48,17.54,17.48,17.54,192685.0,17.48,17.54,17.48,17.54,192685.0
2015-08-17 15:10:00,17.54,17.54,17.52,17.52,209185.0,17.54,17.54,17.52,17.52,209185.0
2015-08-17 15:20:00,17.52,17.53,17.51,17.52,110048.0,17.52,17.53,17.51,17.52,110048.0
2015-08-17 15:30:00,17.52,17.52,17.51,17.52,115722.0,17.52,17.52,17.51,17.52,115722.0
2015-08-17 15:40:00,17.52,17.56,17.51,17.55,483619.0,17.52,17.56,17.51,17.55,483619.0
2015-08-17 15:50:00,17.55,17.59,17.55,17.56,838607.0,17.55,17.59,17.55,17.56,838607.0
2015-08-18 09:30:00,17.5,17.6,17.42,17.49,281877.0,17.5,17.6,17.42,17.49,281877.0
2015-08-18 09:40:00,17.49,17.57,17.44,17.57,199596.0,17.49,17.57,17.44,17.57,199596.0
2015-08-18 09:50:00,17.57,17.6,17.55,17.59,149681.0,17.57,17.6,17.55,17.59,149681.0
2015-08-18 10:00:00,17.59,17.6,17.54,17.56,120633.0,17.59,17.6,17.54,17.56,120633.0
2015-08-18 10:10:00,17.57,17.58,17.55,17.57,90470.0,17.57,17.58,17.55,17.57,90470.0
2015-08-18 10:20:00,17.58,17.62,17.56,17.6,135788.0,17.58,17.62,17.56,17.6,135788.0
2015-08-18 10:30:00,17.6,17.6,17.54,17.58,180886.0,17.6,17.6,17.54,17.58,180886.0
2015-08-18 10:40:00,17.58,17.59,17.54,17.57,242816.0,17.58,17.59,17.54,17.57,242816.0
2015-08-18 10:50:00,17.57,17.61,17.54,17.61,49237.0,17.57,17.61,17.54,17.61,49237.0
2015-08-18 11:00:00,17.6,17.63,17.58,17.62,56398.0,17.6,17.63,17.58,17.62,56398.0
2015-08-18 11:10:00,17.63,17.63,17.59,17.59,65100.0,17.63,17.63,17.59,17.59,65100.0
2015-08-18 11:20:00,17.59,17.6,17.56,17.59,136788.0,17.59,17.6,17.56,17.59,136788.0
2015-08-18 11:30:00,17.59,17.59,17.53,17.57,271510.0,17.59,17.59,17.53,17.57,271510.0
2015-08-18 11:40:00,17.57,17.59,17.55,17.56,38348.0,17.57,17.59,17.55,17.56,38348.0
2015-08-18 11:50:00,17.57,17.57,17.55,17.55,25817.0,17.57,17.57,17.55,17.55,25817.0
2015-08-18 12:00:00,17.56,17.58,17.55,17.57,34845.0,17.56,17.58,17.55,17.57,34845.0
2015-08-18 12:10:00,17.58,17.58,17.57,17.57,33230.0,17.58,17.58,17.57,17.57,33230.0
2015-08-18 12:20:00,17.58,17.61,17.57,17.6,73183.0,17.58,17.61,17.57,17.6,73183.0
2015-08-18 12:30:00,17.6,17.62,17.59,17.61,76148.0,17.6,17.62,17.59,17.61,76148.0
2015-08-18 12:40:00,17.62,17.63,17.6,17.61,86810.0,17.62,17.63,17.6,17.61,86810.0
2015-08-18 12:50:00,17.61,17.62,17.59,17.59,156554.0,17.61,17.62,17.59,17.59,156554.0
2015-08-18 13:00:00,17.59,17.6,17.53,17.53,109409.0,17.59,17.6,17.53,17.53,109409.0
2015-08-18 13:10:00,17.53,17.58,17.53,17.57,107384.0,17.53,17.58,17.53,17.57,107384.0
2015-08-18 13:20:00,17.57,17.58,17.57,17.57,74347.0,17.57,17.58,17.57,17.57,74347.0
2015-08-18 13:30:00,17.57,17.58,17.55,17.56,219443.0,17.57,17.58,17.55,17.56,219443.0
2015-08-18 13:40:00,17.57,17.59,17.56,17.57,122323.0,17.57,17.59,17.56,17.57,122323.0
2015-08-18 13:50:00,17.56,17.57,17.56,17.56,72346.0,17.56,17.57,17.56,17.56,72346.0
2015-08-18 14:00:00,17.56,17.58,17.55,17.57,185881.0,17.56,17.58,17.55,17.57,185881.0
2015-08-18 14:10:00,17.58,17.6,17.57,17.57,91593.0,17.58,17.6,17.57,17.57,91593.0
2015-08-18 14:20:00,17.57,17.57,17.55,17.57,113195.0,17.57,17.57,17.55,17.57,113195.0
2015-08-18 14:30:00,17.56,17.6,17.56,17.6,114278.0,17.56,17.6,17.56,17.6,114278.0
2015-08-18 14:40:00,17.6,17.6,17.59,17.6,79190.0,17.6,17.6,17.59,17.6,79190.0
2015-08-18 14:50:00,17.6,17.61,17.56,17.57,238199.0,17.6,17.61,17.56,17.57,238199.0
2015-08-18 15:00:00,17.57,17.59,17.55,17.56,116027.0,17.57,17.59,17.55,17.56,116027.0
2015-08-18 15:10:00,17.56,17.57,17.54,17.56,127365.0,17.56,17.57,17.54,17.56,127365.0
2015-08-18 15:20:00,17.57,17.57,17.56,17.57,208497.0,17.57,17.57,17.56,17.57,208497.0
2015-08-18 15:30:00,17.57,17.59,17.55,17.59,241052.0,17.57,17.59,17.55,17.59,241052.0
2015-08-18 15:40:00,17.59,17.59,17.55,17.57,538109.0,17.59,17.59,17.55,17.57,538109.0
2015-08-18 15:50:00,17.58,17.58,17.56,17.56,367256.0,17.58,17.58,17.56,17.56,367256.0
2015-08-19 09:30:00,17.48,17.48,17.36,17.4,279336.0,17.48,17.48,17.36,17.4,279336.0
2015-08-19 09:40:00,17.4,17.43,17.39,17.39,264081.0,17.4,17.43,17.39,17.39,264081.0
2015-08-19 09:50:00,17.39,17.44,17.38,17.4,114268.0,17.39,17.44,17.38,17.4,114268.0
2015-08-19 10:00:00,17.4,17.46,17.39,17.44,296292.0,17.4,17.46,17.39,17.44,296292.0
2015-08-19 10:10:00,17.45,17.46,17.42,17.43,95884.0,17.45,17.46,17.42,17.43,95884.0
2015-08-19 10:20:00,17.44,17.45,17.41,17.42,87065.0,17.44,17.45,17.41,17.42,87065.0
2015-08-19 10:30:00,17.42,17.43,17.36,17.36,251926.0,17.42,17.43,17.36,17.36,251926.0
2015-08-19 10:40:00,17.37,17.37,17.3,17.34,95609.0,17.37,17.37,17.3,17.34,95609.0
2015-08-19 10:50:00,17.33,17.34,17.3,17.32,58119.0,17.33,17.34,17.3,17.32,58119.0
2015-08-19 11:00:00,17.32,17.36,17.31,17.33,125648.0,17.32,17.36,17.31,17.33,125648.0
2015-08-19 11:10:00,17.32,17.35,17.31,17.33,82187.0,17.32,17.35,17.31,17.33,82187.0
2015-08-19 11:20:00,17.32,17.33,17.29,17.31,47727.0,17.32,17.33,17.29,17.31,47727.0
2015-08-19 11:30:00,17.31,17.32,17.27,17.32,60698.0,17.31,17.32,17.27,17.32,60698.0
2015-08-19 11:40:00,17.32,17.32,17.24,17.24,157506.0,17.32,17.32,17.24,17.24,157506.0
2015-08-19 11:50:00,17.25,17.29,17.24,17.28,133741.0,17.25,17.29,17.24,17.28,133741.0
2015-08-19 12:00:00,17.28,17.28,17.24,17.25,116362.0,17.28,17.28,17.24,17.25,116362.0
2015-08-19 12:10:00,17.25,17.27,17.24,17.27,70721.0,17.25,17.27,17.24,17.27,70721.0
2015-08-19 12:20:00,17.26,17.29,17.26,17.29,58647.0,17.26,17.29,17.26,17.29,58647.0
2015-08-19 12:30:00,17.29,17.33,17.28,17.32,48796.0,17.29,17.33,17.28,17.32,48796.0
2015-08-19 12:40:00,17.33,17.38,17.33,17.37,132206.0,17.33,17.38,17.33,17.37,132206.0
2015-08-19 12:50:00,17.38,17.38,17.35,17.35,65567.0,17.38,17.38,17.35,17.35,65567.0
2015-08-19 13:00:00,17.35,17.38,17.35,17.37,29620.0,17.35,17.38,17.35,17.37,29620.0
2015-08-19 13:10:00,17.37,17.4,17.36,17.4,251069.0,17.37,17.4,17.36,17.4,251069.0
2015-08-19 13:20:00,17.4,17.43,17.39,17.39,119533.0,17.4,17.43,17.39,17.39,119533.0
2015-08-19 13:30:00,17.38,17.42,17.38,17.39,65063.0,17.38,17.42,17.38,17.39,65063.0
2015-08-19 13:40:00,17.39,17.47,17.39,17.45,81020.0,17.39,17.47,17.39,17.45,81020.0
2015-08-19 13:50:00,17.45,17.47,17.43,17.43,279574.0,17.45,17.47,17.43,17.43,279574.0
2015-08-19 14:00:00,17.44,17.52,17.42,17.51,110398.0,17.44,17.52,17.42,17.51,110398.0
2015-08-19 14:10:00,17.52,17.57,17.49,17.5,144108.0,17.52,17.57,17.49,17.5,144108.0
2015-08-19 14:20:00,17.51,17.52,17.47,17.48,164696.0,17.51,17.52,17.47,17.48,164696.0
2015-08-19 14:30:00,17.48,17.49,17.46,17.46,81213.0,17.48,17.49,17.46,17.46,81213.0
2015-08-19 14:40:00,17.46,17.47,17.4,17.44,253651.0,17.46,17.47,17.4,17.44,253651.0
2015-08-19 14:50:00,17.44,17.45,17.35,17.37,175639.0,17.44,17.45,17.35,17.37,175639.0
2015-08-19 15:00:00,17.36,17.38,17.35,17.37,186062.0,17.36,17.38,17.35,17.37,186062.0
2015-08-19 15:10:00,17.37,17.37,17.35,17.37,250545.0,17.37,17.37,17.35,17.37,250545.0
2015-08-19 15:20:00,17.37,17.41,17.36,17.39,103030.0,17.37,17.41,17.36,17.39,103030.0
2015-08-19 15:30:00,17.4,17.43,17.36,17.36,149189.0,17.4,17.43,17.36,17.36,149189.0
2015-08-19 15:40:00,17.37,17.41,17.36,17.41,168762.0,17.37,17.41,17.36,17.41,168762.0
2015-08-19 15:50:00,17.41,17.41,17.35,17.36,403509.0,17.41,17.41,17.35,17.36,403509.0
2015-08-20 09:30:00,17.27,17.31,17.19,17.27,235237.0,17.27,17.31,17.19,17.27,235237.0
2015-08-20 09:40:00,17.26,17.29,17.2,17.23,260088.0,17.26,17.29,17.2,17.23,260088.0
2015-08-20 09:50:00,17.23,17.23,17.12,17.13,230818.0,17.23,17.23,17.12,17.13,230818.0
2015-08-20 10:00:00,17.14,17.15,17.07,17.09,113659.0,17.14,17.15,17.07,17.09,113659.0
2015-08-20 10:10:00,17.09,17.13,17.07,17.07,116615.0,17.09,17.13,17.07,17.07,116615.0
2015-08-20 10:20:00,17.07,17.09,17.01,17.02,106601.0,17.07,17.09,17.01,17.02,106601.0
2015-08-20 10:30:00,17.02,17.1,17.01,17.09,64302.0,17.02,17.1,17.01,17.09,64302.0
2015-08-20 10:40:00,17.09,17.09,17.05,17.05,130453.0,17.09,17.09,17.05,17.05,130453.0
2015-08-20 10:50:00,17.05,17.06,17.02,17.02,86371.0,17.05,17.06,17.02,17.02,86371.0
2015-08-20 11:00:00,17.03,17.04,16.99,16.99,153702.0,17.03,17.04,16.99,16.99,153702.0
2015-08-20 11:10:00,16.99,17.0,16.94,16.94,170880.0,16.99,17.0,16.94,16.94,170880.0
2015-08-20 11:20:00,16.94,17.0,16.94,16.98,408598.0,16.94,17.0,16.94,16.98,408598.0
2015-08-20 11:30:00,16.98,17.02,16.98,17.01,92788.0,16.98,17.02,16.98,17.01,92788.0
2015-08-20 11:40:00,17.0,17.06,17.0,17.04,60399.0,17.0,17.06,17.0,17.04,60399.0
2015-08-20 11:50:00,17.04,17.06,17.02,17.06,40162.0,17.04,17.06,17.02,17.06,40162.0
2015-08-20 12:00:00,17.06,17.07,17.03,17.06,106504.0,17.06,17.07,17.03,17.06,106504.0
2015-08-20 12:10:00,17.05,17.07,17.04,17.06,117614.0,17.05,17.07,17.04,17.06,117614.0
2015-08-20 12:20:00,17.06,17.07,17.02,17.04,150964.0,17.06,17.07,17.02,17.04,150964.0
2015-08-20 12:30:00,17.03,17.07,17.03,17.04,63940.0,17.03,17.07,17.03,17.04,63940.0
2015-08-20 12:40:00,17.04,17.05,17.0,17.02,130008.0,17.04,17.05,17.0,17.02,130008.0
2015-08-20 12:50:00,17.01,17.02,16.94,16.96,211579.0,17.01,17.02,16.94,16.96,211579.0
2015-08-20 13:00:00,16.95,16.97,16.94,16.96,104259.0,16.95,16.97,16.94,16.96,104259.0
2015-08-20 13:10:00,16.95,16.99,16.95,16.99,206810.0,16.95,16.99,16.95,16.99,206810.0
2015-08-20 13:20:00,16.99,17.06,16.98,17.03,185019.0,16.99,17.06,16.98,17.03,185019.0
2015-08-20 13:30:00,17.02,17.03,16.98,16.98,111396.0,17.02,17.03,16.98,16.98,111396.0
2015-08-20 13:40:00,16.98,17.02,16.97,17.02,241871.0,16.98,17.02,16.97,17.02,241871.0
2015-08-20 13:50:00,17.02,17.06,17.02,17.03,77553.0,17.02,17.06,17.02,17.03,77553.0
2015-08-20 14:00:00,17.04,17.04,16.98,16.98,87654.0,17.04,17.04,16.98,16.98,87654.0
2015-08-20 14:10:00,16.99,16.99,16.95,16.97,218921.0,16.99,16.99,16.95,16.97,218921.0
2015-08-20 14:20:00,16.97,17.0,16.97,16.97,227497.0,16.97,17.0,16.97,16.97,227497.0
2015-08-20 14:30:00,16.98,16.98,16.93,16.93,127819.0,16.98,16.98,16.93,16.93,127819.0
2015-08-20 14:40:00,16.94,16.97,16.93,16.95,233248.0,16.94,16.97,16.93,16.95,233248.0
2015-08-20 14:50:00,16.96,16.98,16.95,16.97,127155.0,16.96,16.98,16.95,16.97,127155.0
2015-08-20 15:00:00,16.96,16.99,16.95,16.98,203570.0,16.96,16.99,16.95,16.98,203570.0
2015-08-20 15:10:00,16.98,16.98,16.92,16.92,270354.0,16.98,16.98,16.92,16.92,270354.0
2015-08-20 15:20:00,16.92,16.94,16.92,16.93,98322.0,16.92,16.94,16.92,16.93,98322.0
2015-08-20 15:30:00,16.92,16.99,16.92,16.96,259361.0,16.92,16.99,16.92,16.96,259361.0
2015-08-20 15:40:00,16.97,16.98,16.94,16.94,306740.0,16.97,16.98,16.94,16.94,306740.0
2015-08-20 15:50:00,16.94,16.95,16.86,16.87,1113140.0,16.94,16.95,16.86,16.87,1113140.0
2015-08-21 09:30:00,16.71,16.75,16.55,16.73,619600.0,16.71,16.75,16.55,16.73,619600.0
2015-08-21 09:40:00,16.73,16.75,16.61,16.64,292306.0,16.73,16.75,16.61,16.64,292306.0
2015-08-21 09:50:00,16.64,16.65,16.61,16.62,137566.0,16.64,16.65,16.61,16.62,137566.0
2015-08-21 10:00:00,16.63,16.74,16.61,16.71,257557.0,16.63,16.74,16.61,16.71,257557.0
2015-08-21 10:10:00,16.71,16.73,16.63,16.64,197656.0,16.71,16.73,16.63,16.64,197656.0
2015-08-21 10:20:00,16.64,16.67,16.58,16.58,337261.0,16.64,16.67,16.58,16.58,337261.0
2015-08-21 10:30:00,16.58,16.6,16.51,16.52,184558.0,16.58,16.6,16.51,16.52,184558.0
2015-08-21 10:40:00,16.53,16.54,16.49,16.49,145146.0,16.53,16.54,16.49,16.49,145146.0
2015-08-21 10:50:00,16.49,16.51,16.47,16.5,177670.0,16.49,16.51,16.47,16.5,177670.0
2015-08-21 11:00:00,16.5,16.5,16.42,16.42,354707.0,16.5,16.5,16.42,16.42,354707.0
2015-08-21 11:10:00,16.43,16.53,16.42,16.52,293377.0,16.43,16.53,16.42,16.52,293377.0
2015-08-21 11:20:00,16.52,16.57,16.47,16.57,279088.0,16.52,16.57,16.47,16.57,279088.0
2015-08-21 11:30:00,16.57,16.58,16.46,16.46,187728.0,16.57,16.58,16.46,16.46,187728.0
2015-08-21 11:40:00,16.46,16.51,16.45,16.51,457629.0,16.46,16.51,16.45,16.51,457629.0
2015-08-21 11:50:00,16.51,16.59,16.49,16.59,122524.0,16.51,16.59,16.49,16.59,122524.0
2015-08-21 12:00:00,16.59,16.66,16.56,16.65,131801.0,16.59,16.66,16.56,16.65,131801.0
2015-08-21 12:10:00,16.65,16.67,16.57,16.61,233343.0,16.65,16.67,16.57,16.61,233343.0
2015-08-21 12:20:00,16.61,16.62,16.58,16.59,86247.0,16.61,16.62,16.58,16.59,86247.0
2015-08-21 12:30:00,16.6,16.62,16.58,16.62,205120.0,16.6,16.62,16.58,16.62,205120.0
2015-08-21 12:40:00,16.62,16.63,16.58,16.61,575349.0,16.62,16.63,16.58,16.61,575349.0
2015-08-21 12:50:00,16.61,16.62,16.59,16.59,468080.0,16.61,16.62,16.59,16.59,468080.0
2015-08-21 13:00:00,16.59,16.6,16.55,16.55,139847.0,16.59,16.6,16.55,16.55,139847.0
2015-08-21 13:10:00,16.55,16.57,16.53,16.54,146296.0,16.55,16.57,16.53,16.54,146296.0
2015-08-21 13:20:00,16.54,16.62,16.53,16.62,127990.0,16.54,16.62,16.53,16.62,127990.0
2015-08-21 13:30:00,16.61,16.63,16.57,16.63,107984.0,16.61,16.63,16.57,16.63,107984.0
2015-08-21 13:40:00,16.62,16.65,16.59,16.61,83349.0,16.62,16.65,16.59,16.61,83349.0
2015-08-21 13:50:00,16.61,16.66,16.56,16.65,104447.0,16.61,16.66,16.56,16.65,104447.0
2015-08-21 14:00:00,16.64,16.67,16.6,16.62,165874.0,16.64,16.67,16.6,16.62,165874.0
2015-08-21 14:10:00,16.62,16.63,16.56,16.57,103197.0,16.62,16.63,16.56,16.57,103197.0
2015-08-21 14:20:00,16.57,16.59,16.54,16.55,82965.0,16.57,16.59,16.54,16.55,82965.0
2015-08-21 14:30:00,16.54,16.57,16.52,16.52,284279.0,16.54,16.57,16.52,16.52,284279.0
2015-08-21 14:40:00,16.52,16.53,16.44,16.45,107573.0,16.52,16.53,16.44,16.45,107573.0
2015-08-21 14:50:00,16.44,16.46,16.4,16.45,262510.0,16.44,16.46,16.4,16.45,262510.0
2015-08-21 15:00:00,16.45,16.49,16.43,16.44,194919.0,16.45,16.49,16.43,16.44,194919.0
2015-08-21 15:10:00,16.44,16.44,16.34,16.41,522858.0,16.44,16.44,16.34,16.41,522858.0
2015-08-21 15:20:00,16.41,16.44,16.39,16.41,273086.0,16.41,16.44,16.39,16.41,273086.0
2015-08-21 15:30:00,16.41,16.42,16.32,16.39,475473.0,16.41,16.42,16.32,16.39,475473.0
2015-08-21 15:40:00,16.38,16.43,16.38,16.43,378630.0,16.38,16.43,16.38,16.43,378630.0
2015-08-21 15:50:00,16.43,16.46,16.36,16.36,1644354.0,16.43,16.46,16.36,16.36,1644354.0
2015-08-24 09:30:00,15.38,15.39,14.18,15.36,539734.0,15.38,15.39,14.18,15.36,539734.0
2015-08-24 09:40:00,15.33,16.0,15.32,15.76,413454.0,15.33,16.0,15.32,15.76,413454.0
2015-08-24 09:50:00,15.75,15.86,15.62,15.77,378956.0,15.75,15.86,15.62,15.77,378956.0
2015-08-24 10:00:00,15.76,16.0,15.74,16.0,273901.0,15.76,16.0,15.74,16.0,273901.0
2015-08-24 10:10:00,16.0,16.04,15.93,16.04,295596.0,16.0,16.04,15.93,16.04,295596.0
2015-08-24 10:20:00,16.03,16.18,16.03,16.12,289713.0,16.03,16.18,16.03,16.12,289713.0
2015-08-24 10:30:00,16.12,16.12,15.97,16.05,516733.0,16.12,16.12,15.97,16.05,516733.0
2015-08-24 10:40:00,16.05,16.08,15.99,16.08,244474.0,16.05,16.08,15.99,16.08,244474.0
2015-08-24 10:50:00,16.07,16.08,16.03,16.08,201441.0,16.07,16.08,16.03,16.08,201441.0
2015-08-24 11:00:00,16.08,16.08,15.99,16.0,199406.0,16.08,16.08,15.99,16.0,199406.0
2015-08-24 11:10:00,16.0,16.0,15.99,16.0,160375.0,16.0,16.0,15.99,16.0,160375.0
2015-08-24 11:20:00,15.99,16.0,15.96,15.97,134080.0,15.99,16.0,15.96,15.97,134080.0
2015-08-24 11:30:00,15.96,16.01,15.94,15.99,139615.0,15.96,16.01,15.94,15.99,139615.0
2015-08-24 11:40:00,15.99,16.06,15.99,16.05,155176.0,15.99,16.06,15.99,16.05,155176.0
2015-08-24 11:50:00,16.05,16.2,16.05,16.19,241802.0,16.05,16.2,16.05,16.19,241802.0
2015-08-24 12:00:00,16.18,16.19,16.07,16.12,162724.0,16.18,16.19,16.07,16.12,162724.0
2015-08-24 12:10:00,16.12,16.14,16.09,16.09,330835.0,16.12,16.14,16.09,16.09,330835.0
2015-08-24 12:20:00,16.1,16.17,16.08,16.16,123942.0,16.1,16.17,16.08,16.16,123942.0
2015-08-24 12:30:00,16.16,16.17,16.11,16.16,90582.0,16.16,16.17,16.11,16.16,90582.0
2015-08-24 12:40:00,16.17,16.17,16.08,16.08,114526.0,16.17,16.17,16.08,16.08,114526.0
2015-08-24 12:50:00,16.09,16.11,16.08,16.1,100356.0,16.09,16.11,16.08,16.1,100356.0
2015-08-24 13:00:00,16.1,16.13,16.1,16.13,110261.0,16.1,16.13,16.1,16.13,110261.0
2015-08-24 13:10:00,16.13,16.14,16.12,16.13,46983.0,16.13,16.14,16.12,16.13,46983.0
2015-08-24 13:20:00,16.12,16.13,16.01,16.03,119532.0,16.12,16.13,16.01,16.03,119532.0
2015-08-24 13:30:00,16.03,16.03,15.94,15.94,73265.0,16.03,16.03,15.94,15.94,73265.0
2015-08-24 13:40:00,15.95,15.98,15.94,15.98,124507.0,15.95,15.98,15.94,15.98,124507.0
2015-08-24 13:50:00,15.98,15.98,15.88,15.89,53151.0,15.98,15.98,15.88,15.89,53151.0
2015-08-24 14:00:00,15.88,15.89,15.79,15.8,188410.0,15.88,15.89,15.79,15.8,188410.0
2015-08-24 14:10:00,15.79,15.82,15.76,15.82,219877.0,15.79,15.82,15.76,15.82,219877.0
2015-08-24 14:20:00,15.82,15.85,15.8,15.83,210674.0,15.82,15.85,15.8,15.83,210674.0
2015-08-24 14:30:00,15.83,15.87,15.82,15.87,207163.0,15.83,15.87,15.82,15.87,207163.0
2015-08-24 14:40:00,15.86,15.87,15.72,15.75,375309.0,15.86,15.87,15.72,15.75,375309.0
2015-08-24 14:50:00,15.76,15.78,15.75,15.78,543001.0,15.76,15.78,15.75,15.78,543001.0
2015-08-24 15:00:00,15.78,15.8,15.77,15.8,409439.0,15.78,15.8,15.77,15.8,409439.0
2015-08-24 15:10:00,15.8,15.81,15.76,15.77,262560.0,15.8,15.81,15.76,15.77,262560.0
2015-08-24 15:20:00,15.76,15.77,15.76,15.77,583208.0,15.76,15.77,15.76,15.77,583208.0
2015-08-24 15:30:00,15.77,15.89,15.76,15.89,656163.0,15.77,15.89,15.76,15.89,656163.0
2015-08-24 15:40:00,15.89,16.03,15.88,15.96,616171.0,15.89,16.03,15.88,15.96,616171.0
2015-08-24 15:50:00,15.96,15.97,15.85,15.85,502654.0,15.96,15.97,15.85,15.85,502654.0
2015-08-25 09:30:00,16.02,16.19,15.89,16.01,365271.0,16.02,16.19,15.89,16.01,365271.0
2015-08-25 09:40:00,16.0,16.07,15.89,16.03,305019.0,16.0,16.07,15.89,16.03,305019.0
2015-08-25 09:50:00,16.02,16.15,16.02,16.09,210866.0,16.02,16.15,16.02,16.09,210866.0
2015-08-25 10:00:00,16.09,16.14,16.05,16.13,353254.0,16.09,16.14,16.05,16.13,353254.0
2015-08-25 10:10:00,16.13,16.19,16.09,16.09,533509.0,16.13,16.19,16.09,16.09,533509.0
2015-08-25 10:20:00,16.09,16.13,16.05,16.07,180319.0,16.09,16.13,16.05,16.07,180319.0
2015-08-25 10:30:00,16.06,16.08,16.02,16.05,237774.0,16.06,16.08,16.02,16.05,237774.0
2015-08-25 10:40:00,16.06,16.14,16.06,16.12,202176.0,16.06,16.14,16.06,16.12,202176.0
2015-08-25 10:50:00,16.12,16.12,16.1,16.1,126003.0,16.12,16.12,16.1,16.1,126003.0
2015-08-25 11:00:00,16.11,16.13,16.1,16.12,131184.0,16.11,16.13,16.1,16.12,131184.0
2015-08-25 11:10:00,16.12,16.21,16.12,16.19,122367.0,16.12,16.21,16.12,16.19,122367.0
2015-08-25 11:20:00,16.19,16.26,16.19,16.25,203741.0,16.19,16.26,16.19,16.25,203741.0
2015-08-25 11:30:00,16.25,16.28,16.2,16.25,201239.0,16.25,16.28,16.2,16.25,201239.0
2015-08-25 11:40:00,16.25,16.29,16.24,16.29,239588.0,16.25,16.29,16.24,16.29,239588.0
2015-08-25 11:50:00,16.28,16.37,16.28,16.36,398183.0,16.28,16.37,16.28,16.36,398183.0
2015-08-25 12:00:00,16.37,16.42,16.35,16.4,272252.0,16.37,16.42,16.35,16.4,272252.0
2015-08-25 12:10:00,16.4,16.42,16.38,16.39,119535.0,16.4,16.42,16.38,16.39,119535.0
2015-08-25 12:20:00,16.39,16.46,16.38,16.46,210848.0,16.39,16.46,16.38,16.46,210848.0
2015-08-25 12:30:00,16.45,16.46,16.42,16.42,171953.0,16.45,16.46,16.42,16.42,171953.0
2015-08-25 12:40:00,16.43,16.43,16.4,16.4,114261.0,16.43,16.43,16.4,16.4,114261.0
2015-08-25 12:50:00,16.41,16.41,16.39,16.39,80049.0,16.41,16.41,16.39,16.39,80049.0
2015-08-25 13:00:00,16.39,16.42,16.39,16.41,149607.0,16.39,16.42,16.39,16.41,149607.0
2015-08-25 13:10:00,16.41,16.42,16.39,16.4,109609.0,16.41,16.42,16.39,16.4,109609.0
2015-08-25 13:20:00,16.4,16.41,16.36,16.36,249366.0,16.4,16.41,16.36,16.36,249366.0
2015-08-25 13:30:00,16.36,16.37,16.35,16.35,309199.0,16.36,16.37,16.35,16.35,309199.0
2015-08-25 13:40:00,16.35,16.35,16.33,16.33,125023.0,16.35,16.35,16.33,16.33,125023.0
2015-08-25 13:50:00,16.33,16.35,16.33,16.34,128686.0,16.33,16.35,16.33,16.34,128686.0
2015-08-25 14:00:00,16.33,16.33,16.23,16.23,204474.0,16.33,16.33,16.23,16.23,204474.0
2015-08-25 14:10:00,16.23,16.24,16.21,16.22,107860.0,16.23,16.24,16.21,16.22,107860.0
2015-08-25 14:20:00,16.23,16.25,16.22,16.25,164690.0,16.23,16.25,16.22,16.25,164690.0
2015-08-25 14:30:00,16.24,16.27,16.24,16.25,188484.0,16.24,16.27,16.24,16.25,188484.0
2015-08-25 14:40:00,16.25,16.28,16.24,16.27,170022.0,16.25,16.28,16.24,16.27,170022.0
2015-08-25 14:50:00,16.28,16.32,16.28,16.31,92084.0,16.28,16.32,16.28,16.31,92084.0
2015-08-25 15:00:00,16.32,16.33,16.28,16.28,124198.0,16.32,16.33,16.28,16.28,124198.0
2015-08-25 15:10:00,16.29,16.29,16.22,16.22,205468.0,16.29,16.29,16.22,16.22,205468.0
2015-08-25 15:20:00,16.22,16.23,16.06,16.08,885002.0,16.22,16.23,16.06,16.08,885002.0
2015-08-25 15:30:00,16.07,16.08,15.98,16.03,585396.0,16.07,16.08,15.98,16.03,585396.0
2015-08-25 15:40:00,16.04,16.04,15.86,15.86,515240.0,16.04,16.04,15.86,15.86,515240.0
2015-08-25 15:50:00,15.87,15.92,15.78,15.79,1088169.0,15.87,15.92,15.78,15.79,1088169.0
2015-08-26 09:30:00,16.13,16.19,15.97,16.02,206439.0,16.13,16.19,15.97,16.02,206439.0
2015-08-26 09:40:00,16.03,16.05,15.92,16.01,219790.0,16.03,16.05,15.92,16.01,219790.0
2015-08-26 09:50:00,16.01,16.02,15.88,15.9,366225.0,16.01,16.02,15.88,15.9,366225.0
2015-08-26 10:00:00,15.89,15.99,15.86,15.97,426453.0,15.89,15.99,15.86,15.97,426453.0
2015-08-26 10:10:00,15.96,15.99,15.78,15.79,311117.0,15.96,15.99,15.78,15.79,311117.0
2015-08-26 10:20:00,15.79,15.86,15.79,15.85,162887.0,15.79,15.86,15.79,15.85,162887.0
2015-08-26 10:30:00,15.85,15.96,15.8,15.9,466365.0,15.85,15.96,15.8,15.9,466365.0
2015-08-26 10:40:00,15.9,15.9,15.81,15.85,144227.0,15.9,15.9,15.81,15.85,144227.0
2015-08-26 10:50:00,15.86,15.94,15.82,15.84,105880.0,15.86,15.94,15.82,15.84,105880.0
2015-08-26 11:00:00,15.84,15.84,15.78,15.81,167689.0,15.84,15.84,15.78,15.81,167689.0
2015-08-26 11:10:00,15.8,15.86,15.76,15.85,170707.0,15.8,15.86,15.76,15.85,170707.0
2015-08-26 11:20:00,15.85,15.86,15.78,15.79,133126.0,15.85,15.86,15.78,15.79,133126.0
2015-08-26 11:30:00,15.79,15.82,15.73,15.76,258881.0,15.79,15.82,15.73,15.76,258881.0
2015-08-26 11:40:00,15.76,15.83,15.74,15.8,213812.0,15.76,15.83,15.74,15.8,213812.0
2015-08-26 11:50:00,15.81,15.84,15.78,15.79,134747.0,15.81,15.84,15.78,15.79,134747.0
2015-08-26 12:00:00,15.79,15.8,15.74,15.77,155074.0,15.79,15.8,15.74,15.77,155074.0
2015-08-26 12:10:00,15.78,15.79,15.74,15.78,168760.0,15.78,15.79,15.74,15.78,168760.0
2015-08-26 12:20:00,15.78,15.78,15.72,15.73,159346.0,15.78,15.78,15.72,15.73,159346.0
2015-08-26 12:30:00,15.74,15.77,15.69,15.71,374538.0,15.74,15.77,15.69,15.71,374538.0
2015-08-26 12:40:00,15.71,15.74,15.68,15.74,156964.0,15.71,15.74,15.68,15.74,156964.0
2015-08-26 12:50:00,15.74,15.82,15.71,15.82,159697.0,15.74,15.82,15.71,15.82,159697.0
2015-08-26 13:00:00,15.82,15.87,15.77,15.81,169106.0,15.82,15.87,15.77,15.81,169106.0
2015-08-26 13:10:00,15.81,15.85,15.79,15.81,118660.0,15.81,15.85,15.79,15.81,118660.0
2015-08-26 13:20:00,15.81,15.93,15.81,15.93,131158.0,15.81,15.93,15.81,15.93,131158.0
2015-08-26 13:30:00,15.93,16.02,15.9,16.0,126052.0,15.93,16.02,15.9,16.0,126052.0
2015-08-26 13:40:00,16.0,16.01,15.95,15.97,121470.0,16.0,16.01,15.95,15.97,121470.0
2015-08-26 13:50:00,15.98,16.04,15.97,16.03,98786.0,15.98,16.04,15.97,16.03,98786.0
2015-08-26 14:00:00,16.04,16.04,15.96,15.99,127369.0,16.04,16.04,15.96,15.99,127369.0
2015-08-26 14:10:00,15.99,16.0,15.9,15.9,177526.0,15.99,16.0,15.9,15.9,177526.0
2015-08-26 14:20:00,15.91,16.0,15.9,16.0,157745.0,15.91,16.0,15.9,16.0,157745.0
2015-08-26 14:30:00,15.99,16.06,15.96,16.06,221355.0,15.99,16.06,15.96,16.06,221355.0
2015-08-26 14:40:00,16.06,16.13,16.05,16.05,236299.0,16.06,16.13,16.05,16.05,236299.0
2015-08-26 14:50:00,16.05,16.13,16.05,16.12,179715.0,16.05,16.13,16.05,16.12,179715.0
2015-08-26 15:00:00,16.12,16.22,16.1,16.22,304397.0,16.12,16.22,16.1,16.22,304397.0
2015-08-26 15:10:00,16.22,16.31,16.22,16.3,511595.0,16.22,16.31,16.22,16.3,511595.0
2015-08-26 15:20:00,16.3,16.32,16.22,16.25,259547.0,16.3,16.32,16.22,16.25,259547.0
2015-08-26 15:30:00,16.25,16.28,16.24,16.25,307474.0,16.25,16.28,16.24,16.25,307474.0
2015-08-26 15:40:00,16.25,16.38,16.24,16.3,517777.0,16.25,16.38,16.24,16.3,517777.0
2015-08-26 15:50:00,16.3,16.38,16.29,16.36,1049757.0,16.3,16.38,16.29,16.36,1049757.0
2015-08-27 09:30:00,17.05,17.05,16.88,17.02,1083362.0,17.05,17.05,16.88,17.02,1083362.0
2015-08-27 09:40:00,17.02,17.15,17.01,17.1,1088440.0,17.02,17.15,17.01,17.1,1088440.0
2015-08-27 09:50:00,17.09,17.12,16.93,16.95,704086.0,17.09,17.12,16.93,16.95,704086.0
2015-08-27 10:00:00,16.95,16.96,16.75,16.86,600603.0,16.95,16.96,16.75,16.86,600603.0
2015-08-27 10:10:00,16.86,16.99,16.85,16.94,336983.0,16.86,16.99,16.85,16.94,336983.0
2015-08-27 10:20:00,16.95,16.95,16.83,16.87,255488.0,16.95,16.95,16.83,16.87,255488.0
2015-08-27 10:30:00,16.87,16.9,16.81,16.86,153068.0,16.87,16.9,16.81,16.86,153068.0
2015-08-27 10:40:00,16.85,16.9,16.75,16.9,317135.0,16.85,16.9,16.75,16.9,317135.0
2015-08-27 10:50:00,16.9,16.93,16.88,16.89,210812.0,16.9,16.93,16.88,16.89,210812.0
2015-08-27 11:00:00,16.88,16.97,16.87,16.93,196284.0,16.88,16.97,16.87,16.93,196284.0
2015-08-27 11:10:00,16.93,16.95,16.91,16.93,290304.0,16.93,16.95,16.91,16.93,290304.0
2015-08-27 11:20:00,16.93,16.96,16.9,16.92,127120.0,16.93,16.96,16.9,16.92,127120.0
2015-08-27 11:30:00,16.92,16.94,16.89,16.89,113923.0,16.92,16.94,16.89,16.89,113923.0
2015-08-27 11:40:00,16.89,16.94,16.88,16.93,68975.0,16.89,16.94,16.88,16.93,68975.0
2015-08-27 11:50:00,16.94,16.95,16.89,16.93,68386.0,16.94,16.95,16.89,16.93,68386.0
2015-08-27 12:00:00,16.93,17.02,16.91,17.0,211385.0,16.93,17.02,16.91,17.0,211385.0
2015-08-27 12:10:00,17.0,17.01,16.97,17.0,63461.0,17.0,17.01,16.97,17.0,63461.0
2015-08-27 12:20:00,17.0,17.0,16.96,16.98,83223.0,17.0,17.0,16.96,16.98,83223.0
2015-08-27 12:30:00,16.98,17.0,16.96,17.0,53374.0,16.98,17.0,16.96,17.0,53374.0
2015-08-27 12:40:00,17.0,17.01,16.93,16.98,80066.0,17.0,17.01,16.93,16.98,80066.0
2015-08-27 12:50:00,16.98,17.03,16.97,17.03,83593.0,16.98,17.03,16.97,17.03,83593.0
2015-08-27 13:00:00,17.02,17.03,16.98,17.0,114360.0,17.02,17.03,16.98,17.0,114360.0
2015-08-27 13:10:00,16.99,17.04,16.98,16.99,117520.0,16.99,17.04,16.98,16.99,117520.0
2015-08-27 13:20:00,16.99,17.0,16.95,16.96,142695.0,16.99,17.0,16.95,16.96,142695.0
2015-08-27 13:30:00,16.96,16.97,16.9,16.91,136438.0,16.96,16.97,16.9,16.91,136438.0
2015-08-27 13:40:00,16.9,16.95,16.9,16.95,123266.0,16.9,16.95,16.9,16.95,123266.0
2015-08-27 13:50:00,16.95,17.02,16.94,17.01,227294.0,16.95,17.02,16.94,17.01,227294.0
2015-08-27 14:00:00,17.01,17.02,16.98,17.0,153288.0,17.01,17.02,16.98,17.0,153288.0
2015-08-27 14:10:00,16.99,17.01,16.85,16.87,279398.0,16.99,17.01,16.85,16.87,279398.0
2015-08-27 14:20:00,16.87,16.9,16.78,16.8,143967.0,16.87,16.9,16.78,16.8,143967.0
2015-08-27 14:30:00,16.8,16.89,16.8,16.88,135058.0,16.8,16.89,16.8,16.88,135058.0
2015-08-27 14:40:00,16.88,16.88,16.73,16.73,109697.0,16.88,16.88,16.73,16.73,109697.0
2015-08-27 14:50:00,16.74,16.81,16.65,16.66,223630.0,16.74,16.81,16.65,16.66,223630.0
2015-08-27 15:00:00,16.66,16.72,16.57,16.68,331662.0,16.66,16.72,16.57,16.68,331662.0
2015-08-27 15:10:00,16.68,16.75,16.63,16.73,328386.0,16.68,16.75,16.63,16.73,328386.0
2015-08-27 15:20:00,16.72,16.78,16.67,16.78,216778.0,16.72,16.78,16.67,16.78,216778.0
2015-08-27 15:30:00,16.77,16.87,16.74,16.81,481535.0,16.77,16.87,16.74,16.81,481535.0
2015-08-27 15:40:00,16.8,16.91,16.79,16.87,676018.0,16.8,16.91,16.79,16.87,676018.0
2015-08-27 15:50:00,16.87,16.96,16.86,16.95,826083.0,16.87,16.96,16.86,16.95,826083.0
2015-08-28 09:30:00,16.89,16.98,16.85,16.96,479623.0,16.89,16.98,16.85,16.96,479623.0
2015-08-28 09:40:00,16.96,17.0,16.91,16.93,177304.0,16.96,17.0,16.91,16.93,177304.0
2015-08-28 09:50:00,16.92,17.02,16.91,17.02,163215.0,16.92,17.02,16.91,17.02,163215.0
2015-08-28 10:00:00,17.01,17.01,16.88,16.91,244267.0,17.01,17.01,16.88,16.91,244267.0
2015-08-28 10:10:00,16.91,16.94,16.86,16.92,285532.0,16.91,16.94,16.86,16.92,285532.0
2015-08-28 10:20:00,16.92,16.92,16.86,16.88,165318.0,16.92,16.92,16.86,16.88,165318.0
2015-08-28 10:30:00,16.89,16.94,16.88,16.93,132082.0,16.89,16.94,16.88,16.93,132082.0
2015-08-28 10:40:00,16.93,16.93,16.87,16.92,156138.0,16.93,16.93,16.87,16.92,156138.0
2015-08-28 10:50:00,16.92,16.95,16.91,16.93,131361.0,16.92,16.95,16.91,16.93,131361.0
2015-08-28 11:00:00,16.93,16.97,16.91,16.96,184956.0,16.93,16.97,16.91,16.96,184956.0
2015-08-28 11:10:00,16.97,17.01,16.96,16.99,109679.0,16.97,17.01,16.96,16.99,109679.0
2015-08-28 11:20:00,16.99,17.07,16.99,17.06,98751.0,16.99,17.07,16.99,17.06,98751.0
2015-08-28 11:30:00,17.05,17.06,16.98,17.01,160834.0,17.05,17.06,16.98,17.01,160834.0
2015-08-28 11:40:00,17.0,17.01,16.92,16.92,103473.0,17.0,17.01,16.92,16.92,103473.0
2015-08-28 11:50:00,16.93,16.97,16.89,16.92,124233.0,16.93,16.97,16.89,16.92,124233.0
2015-08-28 12:00:00,16.92,16.97,16.9,16.94,135442.0,16.92,16.97,16.9,16.94,135442.0
2015-08-28 12:10:00,16.94,16.98,16.93,16.97,208365.0,16.94,16.98,16.93,16.97,208365.0
2015-08-28 12:20:00,16.97,16.97,16.93,16.96,140648.0,16.97,16.97,16.93,16.96,140648.0
2015-08-28 12:30:00,16.96,16.97,16.93,16.93,117754.0,16.96,16.97,16.93,16.93,117754.0
2015-08-28 12:40:00,16.94,16.97,16.93,16.95,104026.0,16.94,16.97,16.93,16.95,104026.0
2015-08-28 12:50:00,16.95,16.97,16.94,16.96,87700.0,16.95,16.97,16.94,16.96,87700.0
2015-08-28 13:00:00,16.96,16.96,16.94,16.95,124055.0,16.96,16.96,16.94,16.95,124055.0
2015-08-28 13:10:00,16.95,16.99,16.95,16.96,87930.0,16.95,16.99,16.95,16.96,87930.0
2015-08-28 13:20:00,16.96,16.97,16.91,16.91,87898.0,16.96,16.97,16.91,16.91,87898.0
2015-08-28 13:30:00,16.9,16.93,16.87,16.89,126454.0,16.9,16.93,16.87,16.89,126454.0
2015-08-28 13:40:00,16.89,16.95,16.88,16.92,114809.0,16.89,16.95,16.88,16.92,114809.0
2015-08-28 13:50:00,16.91,16.96,16.91,16.93,74491.0,16.91,16.96,16.91,16.93,74491.0
2015-08-28 14:00:00,16.94,17.01,16.93,17.0,112728.0,16.94,17.01,16.93,17.0,112728.0
2015-08-28 14:10:00,17.0,17.0,16.92,16.95,74390.0,17.0,17.0,16.92,16.95,74390.0
2015-08-28 14:20:00,16.95,16.99,16.94,16.98,94370.0,16.95,16.99,16.94,16.98,94370.0
2015-08-28 14:30:00,16.98,16.99,16.91,16.97,82325.0,16.98,16.99,16.91,16.97,82325.0
2015-08-28 14:40:00,16.97,17.01,16.93,16.98,143036.0,16.97,17.01,16.93,16.98,143036.0
2015-08-28 14:50:00,16.98,16.99,16.95,16.97,87852.0,16.98,16.99,16.95,16.97,87852.0
2015-08-28 15:00:00,16.98,16.99,16.95,16.98,219269.0,16.98,16.99,16.95,16.98,219269.0
2015-08-28 15:10:00,16.97,16.99,16.95,16.96,191998.0,16.97,16.99,16.95,16.96,191998.0
2015-08-28 15:20:00,16.96,16.96,16.91,16.95,211996.0,16.96,16.96,16.91,16.95,211996.0
2015-08-28 15:30:00,16.95,16.96,16.91,16.94,407021.0,16.95,16.96,16.91,16.94,407021.0
2015-08-28 15:40:00,16.94,17.01,16.91,17.0,633637.0,16.94,17.01,16.91,17.0,633637.0
2015-08-28 15:50:00,16.99,17.07,16.99,17.07,800943.0,16.99,17.07,16.99,17.07,800943.0
2015-08-31 09:30:00,17.04,17.13,16.98,17.07,189644.0,17.04,17.13,16.98,17.07,189644.0
2015-08-31 09:40:00,17.06,17.13,17.03,17.04,98782.0,17.06,17.13,17.03,17.04,98782.0
2015-08-31 09:50:00,17.03,17.07,16.96,16.96,167644.0,17.03,17.07,16.96,16.96,167644.0
2015-08-31 10:00:00,16.96,16.97,16.9,16.94,99166.0,16.96,16.97,16.9,16.94,99166.0
2015-08-31 10:10:00,16.94,17.01,16.94,16.96,106538.0,16.94,17.01,16.94,16.96,106538.0
2015-08-31 10:20:00,16.96,17.0,16.94,16.99,47118.0,16.96,17.0,16.94,16.99,47118.0
2015-08-31 10:30:00,16.99,17.02,16.96,17.01,88053.0,16.99,17.02,16.96,17.01,88053.0
2015-08-31 10:40:00,17.01,17.01,16.94,16.95,102334.0,17.01,17.01,16.94,16.95,102334.0
2015-08-31 10:50:00,16.95,16.95,16.89,16.89,100999.0,16.95,16.95,16.89,16.89,100999.0
2015-08-31 11:00:00,16.89,16.91,16.84,16.87,107821.0,16.89,16.91,16.84,16.87,107821.0
2015-08-31 11:10:00,16.87,16.93,16.86,16.89,67511.0,16.87,16.93,16.86,16.89,67511.0
2015-08-31 11:20:00,16.89,16.91,16.87,16.9,57307.0,16.89,16.91,16.87,16.9,57307.0
2015-08-31 11:30:00,16.9,16.95,16.88,16.95,251600.0,16.9,16.95,16.88,16.95,251600.0
2015-08-31 11:40:00,16.96,17.05,16.93,16.94,178356.0,16.96,17.05,16.93,16.94,178356.0
2015-08-31 11:50:00,16.94,16.94,16.88,16.91,163155.0,16.94,16.94,16.88,16.91,163155.0
2015-08-31 12:00:00,16.92,16.96,16.92,16.92,70803.0,16.92,16.96,16.92,16.92,70803.0
2015-08-31 12:10:00,16.92,16.93,16.9,16.93,53404.0,16.92,16.93,16.9,16.93,53404.0
2015-08-31 12:20:00,16.93,16.95,16.9,16.95,64443.0,16.93,16.95,16.9,16.95,64443.0
2015-08-31 12:30:00,16.95,16.95,16.91,16.93,42208.0,16.95,16.95,16.91,16.93,42208.0
2015-08-31 12:40:00,16.93,16.94,16.9,16.92,30734.0,16.93,16.94,16.9,16.92,30734.0
2015-08-31 12:50:00,16.92,16.97,16.91,16.94,113117.0,16.92,16.97,16.91,16.94,113117.0
2015-08-31 13:00:00,16.94,16.95,16.92,16.92,41456.0,16.94,16.95,16.92,16.92,41456.0
2015-08-31 13:10:00,16.92,16.92,16.87,16.9,65104.0,16.92,16.92,16.87,16.9,65104.0
2015-08-31 13:20:00,16.9,16.9,16.85,16.87,65603.0,16.9,16.9,16.85,16.87,65603.0
2015-08-31 13:30:00,16.87,16.87,16.82,16.86,92410.0,16.87,16.87,16.82,16.86,92410.0
2015-08-31 13:40:00,16.85,16.87,16.83,16.83,94784.0,16.85,16.87,16.83,16.83,94784.0
2015-08-31 13:50:00,16.83,16.84,16.8,16.82,56954.0,16.83,16.84,16.8,16.82,56954.0
2015-08-31 14:00:00,16.83,16.85,16.79,16.79,62093.0,16.83,16.85,16.79,16.79,62093.0
2015-08-31 14:10:00,16.79,16.8,16.74,16.78,140194.0,16.79,16.8,16.74,16.78,140194.0
2015-08-31 14:20:00,16.77,16.78,16.75,16.77,82006.0,16.77,16.78,16.75,16.77,82006.0
2015-08-31 14:30:00,16.76,16.81,16.76,16.76,74792.0,16.76,16.81,16.76,16.76,74792.0
2015-08-31 14:40:00,16.76,16.77,16.74,16.76,89578.0,16.76,16.77,16.74,16.76,89578.0
2015-08-31 14:50:00,16.75,16.76,16.71,16.74,104086.0,16.75,16.76,16.71,16.74,104086.0
2015-08-31 15:00:00,16.73,16.79,16.73,16.78,103738.0,16.73,16.79,16.73,16.78,103738.0
2015-08-31 15:10:00,16.78,16.79,16.73,16.74,134921.0,16.78,16.79,16.73,16.74,134921.0
2015-08-31 15:20:00,16.73,16.77,16.73,16.73,81673.0,16.73,16.77,16.73,16.73,81673.0
2015-08-31 15:30:00,16.73,16.79,16.73,16.74,334171.0,16.73,16.79,16.73,16.74,334171.0
2015-08-31 15:40:00,16.75,16.83,16.74,16.8,269528.0,16.75,16.83,16.74,16.8,269528.0
2015-08-31 15:50:00,16.8,16.81,16.73,16.75,666464.0,16.8,16.81,16.73,16.75,666464.0
2015-09-01 09:30:00,16.35,16.38,16.21,16.31,364413.0,16.35,16.38,16.21,16.31,364413.0
2015-09-01 09:40:00,16.3,16.41,16.23,16.35,289483.0,16.3,16.41,16.23,16.35,289483.0
2015-09-01 09:50:00,16.34,16.39,16.32,16.32,245602.0,16.34,16.39,16.32,16.32,245602.0
2015-09-01 10:00:00,16.33,16.35,16.19,16.23,261819.0,16.33,16.35,16.19,16.23,261819.0
2015-09-01 10:10:00,16.23,16.26,16.19,16.2,170155.0,16.23,16.26,16.19,16.2,170155.0
2015-09-01 10:20:00,16.19,16.33,16.18,16.33,234267.0,16.19,16.33,16.18,16.33,234267.0
2015-09-01 10:30:00,16.33,16.37,16.26,16.29,157766.0,16.33,16.37,16.26,16.29,157766.0
2015-09-01 10:40:00,16.3,16.3,16.23,16.25,161765.0,16.3,16.3,16.23,16.25,161765.0
2015-09-01 10:50:00,16.25,16.33,16.22,16.32,195759.0,16.25,16.33,16.22,16.32,195759.0
2015-09-01 11:00:00,16.32,16.34,16.28,16.33,157840.0,16.32,16.34,16.28,16.33,157840.0
2015-09-01 11:10:00,16.33,16.36,16.31,16.32,72729.0,16.33,16.36,16.31,16.32,72729.0
2015-09-01 11:20:00,16.32,16.38,16.3,16.37,375062.0,16.32,16.38,16.3,16.37,375062.0
2015-09-01 11:30:00,16.38,16.41,16.36,16.37,160526.0,16.38,16.41,16.36,16.37,160526.0
2015-09-01 11:40:00,16.36,16.4,16.34,16.4,161682.0,16.36,16.4,16.34,16.4,161682.0
2015-09-01 11:50:00,16.4,16.41,16.35,16.35,83423.0,16.4,16.41,16.35,16.35,83423.0
2015-09-01 12:00:00,16.36,16.37,16.28,16.29,119472.0,16.36,16.37,16.28,16.29,119472.0
2015-09-01 12:10:00,16.28,16.3,16.27,16.29,91787.0,16.28,16.3,16.27,16.29,91787.0
2015-09-01 12:20:00,16.29,16.29,16.22,16.23,201922.0,16.29,16.29,16.22,16.23,201922.0
2015-09-01 12:30:00,16.22,16.23,16.2,16.2,162603.0,16.22,16.23,16.2,16.2,162603.0
2015-09-01 12:40:00,16.2,16.22,16.15,16.16,240126.0,16.2,16.22,16.15,16.16,240126.0
2015-09-01 12:50:00,16.16,16.17,16.13,16.14,152711.0,16.16,16.17,16.13,16.14,152711.0
2015-09-01 13:00:00,16.14,16.18,16.12,16.13,140090.0,16.14,16.18,16.12,16.13,140090.0
2015-09-01 13:10:00,16.12,16.15,16.1,16.13,236981.0,16.12,16.15,16.1,16.13,236981.0
2015-09-01 13:20:00,16.13,16.16,16.09,16.15,149721.0,16.13,16.16,16.09,16.15,149721.0
2015-09-01 13:30:00,16.14,16.19,16.13,16.15,200958.0,16.14,16.19,16.13,16.15,200958.0
2015-09-01 13:40:00,16.16,16.18,16.13,16.15,80328.0,16.16,16.18,16.13,16.15,80328.0
2015-09-01 13:50:00,16.15,16.2,16.14,16.16,192324.0,16.15,16.2,16.14,16.16,192324.0
2015-09-01 14:00:00,16.15,16.15,16.1,16.11,143213.0,16.15,16.15,16.1,16.11,143213.0
2015-09-01 14:10:00,16.11,16.12,16.09,16.1,160672.0,16.11,16.12,16.09,16.1,160672.0
2015-09-01 14:20:00,16.1,16.14,16.08,16.12,179884.0,16.1,16.14,16.08,16.12,179884.0
2015-09-01 14:30:00,16.11,16.19,16.11,16.19,170409.0,16.11,16.19,16.11,16.19,170409.0
2015-09-01 14:40:00,16.19,16.22,16.12,16.13,151179.0,16.19,16.22,16.12,16.13,151179.0
2015-09-01 14:50:00,16.13,16.18,16.12,16.14,239572.0,16.13,16.18,16.12,16.14,239572.0
2015-09-01 15:00:00,16.14,16.15,16.1,16.12,161445.0,16.14,16.15,16.1,16.12,161445.0
2015-09-01 15:10:00,16.12,16.15,16.08,16.09,180244.0,16.12,16.15,16.08,16.09,180244.0
2015-09-01 15:20:00,16.09,16.11,16.04,16.05,202552.0,16.09,16.11,16.04,16.05,202552.0
2015-09-01 15:30:00,16.05,16.07,16.01,16.02,263159.0,16.05,16.07,16.01,16.02,263159.0
2015-09-01 15:40:00,16.02,16.06,15.96,16.05,578180.0,16.02,16.06,15.96,16.05,578180.0
2015-09-01 15:50:00,16.05,16.16,16.02,16.1,1710560.0,16.05,16.16,16.02,16.1,1710560.0
2015-09-02 09:30:00,16.3,16.33,16.18,16.23,181994.0,16.3,16.33,16.18,16.23,181994.0
2015-09-02 09:40:00,16.24,16.28,16.21,16.26,341032.0,16.24,16.28,16.21,16.26,341032.0
2015-09-02 09:50:00,16.26,16.26,16.21,16.23,143908.0,16.26,16.26,16.21,16.23,143908.0
2015-09-02 10:00:00,16.22,16.29,16.22,16.27,271673.0,16.22,16.29,16.22,16.27,271673.0
2015-09-02 10:10:00,16.27,16.28,16.22,16.23,168538.0,16.27,16.28,16.22,16.23,168538.0
2015-09-02 10:20:00,16.21,16.27,16.21,16.24,142734.0,16.21,16.27,16.21,16.24,142734.0
2015-09-02 10:30:00,16.23,16.27,16.21,16.23,152988.0,16.23,16.27,16.21,16.23,152988.0
2015-09-02 10:40:00,16.23,16.29,16.23,16.26,126538.0,16.23,16.29,16.23,16.26,126538.0
2015-09-02 10:50:00,16.26,16.31,16.25,16.3,97191.0,16.26,16.31,16.25,16.3,97191.0
2015-09-02 11:00:00,16.3,16.33,16.27,16.3,105292.0,16.3,16.33,16.27,16.3,105292.0
2015-09-02 11:10:00,16.3,16.31,16.25,16.29,575301.0,16.3,16.31,16.25,16.29,575301.0
2015-09-02 11:20:00,16.28,16.3,16.26,16.29,97985.0,16.28,16.3,16.26,16.29,97985.0
2015-09-02 11:30:00,16.29,16.3,16.23,16.23,66466.0,16.29,16.3,16.23,16.23,66466.0
2015-09-02 11:40:00,16.23,16.27,16.21,16.23,64563.0,16.23,16.27,16.21,16.23,64563.0
2015-09-02 11:50:00,16.23,16.23,16.18,16.23,87737.0,16.23,16.23,16.18,16.23,87737.0
2015-09-02 12:00:00,16.22,16.23,16.17,16.18,68690.0,16.22,16.23,16.17,16.18,68690.0
2015-09-02 12:10:00,16.18,16.19,16.16,16.18,60932.0,16.18,16.19,16.16,16.18,60932.0
2015-09-02 12:20:00,16.17,16.22,16.17,16.21,41250.0,16.17,16.22,16.17,16.21,41250.0
2015-09-02 12:30:00,16.22,16.23,16.18,16.22,105430.0,16.22,16.23,16.18,16.22,105430.0
2015-09-02 12:40:00,16.22,16.25,16.2,16.24,60455.0,16.22,16.25,16.2,16.24,60455.0
2015-09-02 12:50:00,16.24,16.29,16.22,16.28,56031.0,16.24,16.29,16.22,16.28,56031.0
2015-09-02 13:00:00,16.28,16.28,16.24,16.27,39681.0,16.28,16.28,16.24,16.27,39681.0
2015-09-02 13:10:00,16.27,16.3,16.26,16.27,40458.0,16.27,16.3,16.26,16.27,40458.0
2015-09-02 13:20:00,16.27,16.3,16.26,16.3,48819.0,16.27,16.3,16.26,16.3,48819.0
2015-09-02 13:30:00,16.29,16.3,16.25,16.27,90503.0,16.29,16.3,16.25,16.27,90503.0
2015-09-02 13:40:00,16.27,16.3,16.27,16.29,35016.0,16.27,16.3,16.27,16.29,35016.0
2015-09-02 13:50:00,16.29,16.3,16.25,16.28,54913.0,16.29,16.3,16.25,16.28,54913.0
2015-09-02 14:00:00,16.29,16.33,16.27,16.28,82385.0,16.29,16.33,16.27,16.28,82385.0
2015-09-02 14:10:00,16.29,16.33,16.29,16.32,79899.0,16.29,16.33,16.29,16.32,79899.0
2015-09-02 14:20:00,16.32,16.34,16.3,16.32,153416.0,16.32,16.34,16.3,16.32,153416.0
2015-09-02 14:30:00,16.32,16.33,16.29,16.3,190213.0,16.32,16.33,16.29,16.3,190213.0
2015-09-02 14:40:00,16.3,16.33,16.29,16.32,165386.0,16.3,16.33,16.29,16.32,165386.0
2015-09-02 14:50:00,16.33,16.36,16.32,16.36,93503.0,16.33,16.36,16.32,16.36,93503.0
2015-09-02 15:00:00,16.35,16.36,16.33,16.35,133297.0,16.35,16.36,16.33,16.35,133297.0
2015-09-02 15:10:00,16.35,16.37,16.33,16.35,284324.0,16.35,16.37,16.33,16.35,284324.0
2015-09-02 15:20:00,16.35,16.39,16.33,16.38,152464.0,16.35,16.39,16.33,16.38,152464.0
2015-09-02 15:30:00,16.38,16.42,16.34,16.4,230570.0,16.38,16.42,16.34,16.4,230570.0
2015-09-02 15:40:00,16.4,16.45,16.38,16.43,257334.0,16.4,16.45,16.38,16.43,257334.0
2015-09-02 15:50:00,16.42,16.51,16.42,16.51,928937.0,16.42,16.51,16.42,16.51,928937.0
2015-09-03 09:30:00,16.55,16.67,16.54,16.62,136586.0,16.55,16.67,16.54,16.62,136586.0
2015-09-03 09:40:00,16.63,16.67,16.59,16.6,118811.0,16.63,16.67,16.59,16.6,118811.0
2015-09-03 09:50:00,16.59,16.66,16.59,16.61,63709.0,16.59,16.66,16.59,16.61,63709.0
2015-09-03 10:00:00,16.61,16.64,16.54,16.57,128202.0,16.61,16.64,16.54,16.57,128202.0
2015-09-03 10:10:00,16.58,16.61,16.54,16.57,161971.0,16.58,16.61,16.54,16.57,161971.0
2015-09-03 10:20:00,16.58,16.66,16.57,16.65,121230.0,16.58,16.66,16.57,16.65,121230.0
2015-09-03 10:30:00,16.65,16.67,16.64,16.67,112782.0,16.65,16.67,16.64,16.67,112782.0
2015-09-03 10:40:00,16.67,16.73,16.67,16.7,169857.0,16.67,16.73,16.67,16.7,169857.0
2015-09-03 10:50:00,16.7,16.76,16.69,16.76,140757.0,16.7,16.76,16.69,16.76,140757.0
2015-09-03 11:00:00,16.76,16.78,16.72,16.76,89145.0,16.76,16.78,16.72,16.76,89145.0
2015-09-03 11:10:00,16.76,16.77,16.71,16.73,102126.0,16.76,16.77,16.71,16.73,102126.0
2015-09-03 11:20:00,16.73,16.73,16.67,16.7,109391.0,16.73,16.73,16.67,16.7,109391.0
2015-09-03 11:30:00,16.71,16.71,16.62,16.67,127496.0,16.71,16.71,16.62,16.67,127496.0
2015-09-03 11:40:00,16.67,16.68,16.65,16.66,79295.0,16.67,16.68,16.65,16.66,79295.0
2015-09-03 11:50:00,16.66,16.66,16.62,16.66,67004.0,16.66,16.66,16.62,16.66,67004.0
2015-09-03 12:00:00,16.66,16.66,16.6,16.64,120313.0,16.66,16.66,16.6,16.64,120313.0
2015-09-03 12:10:00,16.65,16.66,16.63,16.65,69468.0,16.65,16.66,16.63,16.65,69468.0
2015-09-03 12:20:00,16.66,16.67,16.64,16.64,47207.0,16.66,16.67,16.64,16.64,47207.0
2015-09-03 12:30:00,16.65,16.65,16.59,16.6,49558.0,16.65,16.65,16.59,16.6,49558.0
2015-09-03 12:40:00,16.59,16.61,16.56,16.57,81359.0,16.59,16.61,16.56,16.57,81359.0
2015-09-03 12:50:00,16.58,16.6,16.55,16.55,50738.0,16.58,16.6,16.55,16.55,50738.0
2015-09-03 13:00:00,16.55,16.57,16.49,16.51,129904.0,16.55,16.57,16.49,16.51,129904.0
2015-09-03 13:10:00,16.51,16.54,16.49,16.53,44472.0,16.51,16.54,16.49,16.53,44472.0
2015-09-03 13:20:00,16.54,16.58,16.53,16.58,46527.0,16.54,16.58,16.53,16.58,46527.0
2015-09-03 13:30:00,16.58,16.58,16.54,16.55,73812.0,16.58,16.58,16.54,16.55,73812.0
2015-09-03 13:40:00,16.55,16.56,16.51,16.56,58802.0,16.55,16.56,16.51,16.56,58802.0
2015-09-03 13:50:00,16.56,16.56,16.5,16.51,92633.0,16.56,16.56,16.5,16.51,92633.0
2015-09-03 14:00:00,16.51,16.52,16.45,16.45,102023.0,16.51,16.52,16.45,16.45,102023.0
2015-09-03 14:10:00,16.45,16.5,16.45,16.49,75278.0,16.45,16.5,16.45,16.49,75278.0
2015-09-03 14:20:00,16.5,16.53,16.48,16.51,53767.0,16.5,16.53,16.48,16.51,53767.0
2015-09-03 14:30:00,16.51,16.57,16.49,16.55,100864.0,16.51,16.57,16.49,16.55,100864.0
2015-09-03 14:40:00,16.56,16.58,16.53,16.56,84022.0,16.56,16.58,16.53,16.56,84022.0
2015-09-03 14:50:00,16.55,16.58,16.52,16.54,131064.0,16.55,16.58,16.52,16.54,131064.0
2015-09-03 15:00:00,16.54,16.55,16.48,16.49,236508.0,16.54,16.55,16.48,16.49,236508.0
2015-09-03 15:10:00,16.49,16.53,16.49,16.51,180256.0,16.49,16.53,16.49,16.51,180256.0
2015-09-03 15:20:00,16.51,16.53,16.5,16.51,265769.0,16.51,16.53,16.5,16.51,265769.0
2015-09-03 15:30:00,16.52,16.53,16.49,16.52,682351.0,16.52,16.53,16.49,16.52,682351.0
2015-09-03 15:40:00,16.51,16.55,16.48,16.53,364823.0,16.51,16.55,16.48,16.53,364823.0
2015-09-03 15:50:00,16.53,16.57,16.51,16.52,797806.0,16.53,16.57,16.51,16.52,797806.0
2015-09-04 09:30:00,16.3,16.4,16.23,16.36,206409.0,16.3,16.4,16.23,16.36,206409.0
2015-09-04 09:40:00,16.36,16.42,16.32,16.33,111507.0,16.36,16.42,16.32,16.33,111507.0
2015-09-04 09:50:00,16.33,16.33,16.3,16.32,141255.0,16.33,16.33,16.3,16.32,141255.0
2015-09-04 10:00:00,16.32,16.35,16.29,16.35,78378.0,16.32,16.35,16.29,16.35,78378.0
2015-09-04 10:10:00,16.35,16.41,16.33,16.39,89371.0,16.35,16.41,16.33,16.39,89371.0
2015-09-04 10:20:00,16.4,16.42,16.35,16.42,69616.0,16.4,16.42,16.35,16.42,69616.0
2015-09-04 10:30:00,16.41,16.43,16.36,16.39,74441.0,16.41,16.43,16.36,16.39,74441.0
2015-09-04 10:40:00,16.39,16.4,16.33,16.33,89227.0,16.39,16.4,16.33,16.33,89227.0
2015-09-04 10:50:00,16.32,16.34,16.29,16.3,70351.0,16.32,16.34,16.29,16.3,70351.0
2015-09-04 11:00:00,16.31,16.34,16.27,16.28,98477.0,16.31,16.34,16.27,16.28,98477.0
2015-09-04 11:10:00,16.28,16.31,16.25,16.29,95196.0,16.28,16.31,16.25,16.29,95196.0
2015-09-04 11:20:00,16.28,16.29,16.25,16.28,60332.0,16.28,16.29,16.25,16.28,60332.0
2015-09-04 11:30:00,16.27,16.27,16.2,16.21,82405.0,16.27,16.27,16.2,16.21,82405.0
2015-09-04 11:40:00,16.21,16.25,16.2,16.24,45023.0,16.21,16.25,16.2,16.24,45023.0
2015-09-04 11:50:00,16.23,16.24,16.21,16.22,34906.0,16.23,16.24,16.21,16.22,34906.0
2015-09-04 12:00:00,16.21,16.22,16.19,16.2,85418.0,16.21,16.22,16.19,16.2,85418.0
2015-09-04 12:10:00,16.2,16.21,16.16,16.16,74478.0,16.2,16.21,16.16,16.16,74478.0
2015-09-04 12:20:00,16.16,16.17,16.12,16.14,104839.0,16.16,16.17,16.12,16.14,104839.0
2015-09-04 12:30:00,16.14,16.14,16.11,16.13,169629.0,16.14,16.14,16.11,16.13,169629.0
2015-09-04 12:40:00,16.13,16.13,16.08,16.12,89434.0,16.13,16.13,16.08,16.12,89434.0
2015-09-04 12:50:00,16.12,16.13,16.09,16.09,57992.0,16.12,16.13,16.09,16.09,57992.0
2015-09-04 13:00:00,16.09,16.1,16.05,16.06,86942.0,16.09,16.1,16.05,16.06,86942.0
2015-09-04 13:10:00,16.07,16.08,16.03,16.04,84111.0,16.07,16.08,16.03,16.04,84111.0
2015-09-04 13:20:00,16.05,16.08,16.0,16.08,178068.0,16.05,16.08,16.0,16.08,178068.0
2015-09-04 13:30:00,16.07,16.1,16.06,16.09,90732.0,16.07,16.1,16.06,16.09,90732.0
2015-09-04 13:40:00,16.09,16.1,16.07,16.08,55094.0,16.09,16.1,16.07,16.08,55094.0
2015-09-04 13:50:00,16.09,16.12,16.08,16.09,75860.0,16.09,16.12,16.08,16.09,75860.0
2015-09-04 14:00:00,16.09,16.1,16.07,16.08,110277.0,16.09,16.1,16.07,16.08,110277.0
2015-09-04 14:10:00,16.08,16.11,16.07,16.09,65961.0,16.08,16.11,16.07,16.09,65961.0
2015-09-04 14:20:00,16.09,16.1,16.06,16.07,62817.0,16.09,16.1,16.06,16.07,62817.0
2015-09-04 14:30:00,16.08,16.09,16.06,16.09,80229.0,16.08,16.09,16.06,16.09,80229.0
2015-09-04 14:40:00,16.09,16.14,16.08,16.13,84541.0,16.09,16.14,16.08,16.13,84541.0
2015-09-04 14:50:00,16.13,16.15,16.11,16.15,75432.0,16.13,16.15,16.11,16.15,75432.0
2015-09-04 15:00:00,16.15,16.21,16.14,16.2,257326.0,16.15,16.21,16.14,16.2,257326.0
2015-09-04 15:10:00,16.2,16.22,16.18,16.22,137837.0,16.2,16.22,16.18,16.22,137837.0
2015-09-04 15:20:00,16.21,16.23,16.19,16.23,83768.0,16.21,16.23,16.19,16.23,83768.0
2015-09-04 15:30:00,16.23,16.28,16.21,16.25,165649.0,16.23,16.28,16.21,16.25,165649.0
2015-09-04 15:40:00,16.25,16.34,16.24,16.33,337151.0,16.25,16.34,16.24,16.33,337151.0
2015-09-04 15:50:00,16.33,16.34,16.25,16.25,795263.0,16.33,16.34,16.25,16.25,795263.0
2015-09-08 09:30:00,16.54,16.61,16.45,16.46,285668.0,16.54,16.61,16.45,16.46,285668.0
2015-09-08 09:40:00,16.46,16.65,16.46,16.64,473577.0,16.46,16.65,16.46,16.64,473577.0
2015-09-08 09:50:00,16.64,16.66,16.6,16.66,306189.0,16.64,16.66,16.6,16.66,306189.0
2015-09-08 10:00:00,16.66,16.71,16.62,16.65,245189.0,16.66,16.71,16.62,16.65,245189.0
2015-09-08 10:10:00,16.66,16.67,16.6,16.62,305432.0,16.66,16.67,16.6,16.62,305432.0
2015-09-08 10:20:00,16.63,16.64,16.54,16.6,301085.0,16.63,16.64,16.54,16.6,301085.0
2015-09-08 10:30:00,16.59,16.6,16.56,16.59,158585.0,16.59,16.6,16.56,16.59,158585.0
2015-09-08 10:40:00,16.59,16.6,16.56,16.59,214230.0,16.59,16.6,16.56,16.59,214230.0
2015-09-08 10:50:00,16.59,16.6,16.53,16.59,135000.0,16.59,16.6,16.53,16.59,135000.0
2015-09-08 11:00:00,16.58,16.6,16.55,16.57,158152.0,16.58,16.6,16.55,16.57,158152.0
2015-09-08 11:10:00,16.57,16.62,16.57,16.62,119965.0,16.57,16.62,16.57,16.62,119965.0
2015-09-08 11:20:00,16.62,16.65,16.6,16.6,157665.0,16.62,16.65,16.6,16.6,157665.0
2015-09-08 11:30:00,16.59,16.66,16.58,16.63,164095.0,16.59,16.66,16.58,16.63,164095.0
2015-09-08 11:40:00,16.62,16.67,16.61,16.66,157245.0,16.62,16.67,16.61,16.66,157245.0
2015-09-08 11:50:00,16.67,16.68,16.64,16.68,178925.0,16.67,16.68,16.64,16.68,178925.0
2015-09-08 12:00:00,16.68,16.71,16.65,16.71,247564.0,16.68,16.71,16.65,16.71,247564.0
2015-09-08 12:10:00,16.71,16.78,16.7,16.77,170197.0,16.71,16.78,16.7,16.77,170197.0
2015-09-08 12:20:00,16.77,16.81,16.77,16.81,164627.0,16.77,16.81,16.77,16.81,164627.0
2015-09-08 12:30:00,16.81,16.83,16.79,16.81,199771.0,16.81,16.83,16.79,16.81,199771.0
2015-09-08 12:40:00,16.8,16.85,16.8,16.84,158089.0,16.8,16.85,16.8,16.84,158089.0
2015-09-08 12:50:00,16.84,16.87,16.83,16.84,159151.0,16.84,16.87,16.83,16.84,159151.0
2015-09-08 13:00:00,16.85,16.85,16.77,16.77,184833.0,16.85,16.85,16.77,16.77,184833.0
2015-09-08 13:10:00,16.77,16.78,16.73,16.73,76347.0,16.77,16.78,16.73,16.73,76347.0
2015-09-08 13:20:00,16.73,16.77,16.72,16.77,73553.0,16.73,16.77,16.72,16.77,73553.0
2015-09-08 13:30:00,16.76,16.8,16.73,16.77,144233.0,16.76,16.8,16.73,16.77,144233.0
2015-09-08 13:40:00,16.78,16.81,16.77,16.8,77639.0,16.78,16.81,16.77,16.8,77639.0
2015-09-08 13:50:00,16.8,16.85,16.79,16.85,137226.0,16.8,16.85,16.79,16.85,137226.0
2015-09-08 14:00:00,16.85,16.88,16.83,16.86,177964.0,16.85,16.88,16.83,16.86,177964.0
2015-09-08 14:10:00,16.86,16.88,16.82,16.85,109870.0,16.86,16.88,16.82,16.85,109870.0
2015-09-08 14:20:00,16.84,16.87,16.82,16.84,236004.0,16.84,16.87,16.82,16.84,236004.0
2015-09-08 14:30:00,16.84,16.93,16.83,16.92,373313.0,16.84,16.93,16.83,16.92,373313.0
2015-09-08 14:40:00,16.91,16.94,16.91,16.91,214196.0,16.91,16.94,16.91,16.91,214196.0
2015-09-08 14:50:00,16.91,16.92,16.88,16.9,79059.0,16.91,16.92,16.88,16.9,79059.0
2015-09-08 15:00:00,16.9,16.94,16.88,16.89,106622.0,16.9,16.94,16.88,16.89,106622.0
2015-09-08 15:10:00,16.88,16.91,16.87,16.89,263980.0,16.88,16.91,16.87,16.89,263980.0
2015-09-08 15:20:00,16.89,16.9,16.86,16.89,239518.0,16.89,16.9,16.86,16.89,239518.0
2015-09-08 15:30:00,16.89,16.94,16.86,16.93,280811.0,16.89,16.94,16.86,16.93,280811.0
2015-09-08 15:40:00,16.93,16.93,16.89,16.93,343750.0,16.93,16.93,16.89,16.93,343750.0
2015-09-08 15:50:00,16.93,16.96,16.91,16.95,806995.0,16.93,16.96,16.91,16.95,806995.0
2015-09-09 09:30:00,17.12,17.12,17.0,17.0,166382.0,17.12,17.12,17.0,17.0,166382.0
2015-09-09 09:40:00,16.99,17.0,16.89,16.89,178659.0,16.99,17.0,16.89,16.89,178659.0
2015-09-09 09:50:00,16.9,16.91,16.84,16.91,214644.0,16.9,16.91,16.84,16.91,214644.0
2015-09-09 10:00:00,16.91,16.95,16.87,16.89,166097.0,16.91,16.95,16.87,16.89,166097.0
2015-09-09 10:10:00,16.89,16.91,16.87,16.9,193215.0,16.89,16.91,16.87,16.9,193215.0
2015-09-09 10:20:00,16.9,16.93,16.88,16.92,74465.0,16.9,16.93,16.88,16.92,74465.0
2015-09-09 10:30:00,16.92,16.94,16.87,16.89,296378.0,16.92,16.94,16.87,16.89,296378.0
2015-09-09 10:40:00,16.89,16.93,16.88,16.91,103436.0,16.89,16.93,16.88,16.91,103436.0
2015-09-09 10:50:00,16.91,16.92,16.89,16.89,83122.0,16.91,16.92,16.89,16.89,83122.0
2015-09-09 11:00:00,16.89,16.92,16.88,16.91,110445.0,16.89,16.92,16.88,16.91,110445.0
2015-09-09 11:10:00,16.92,16.97,16.91,16.94,56114.0,16.92,16.97,16.91,16.94,56114.0
2015-09-09 11:20:00,16.93,16.94,16.89,16.89,162497.0,16.93,16.94,16.89,16.89,162497.0
2015-09-09 11:30:00,16.9,16.94,16.89,16.89,52283.0,16.9,16.94,16.89,16.89,52283.0
2015-09-09 11:40:00,16.89,16.9,16.85,16.86,69946.0,16.89,16.9,16.85,16.86,69946.0
2015-09-09 11:50:00,16.85,16.88,16.83,16.86,47552.0,16.85,16.88,16.83,16.86,47552.0
2015-09-09 12:00:00,16.86,16.9,16.85,16.9,73938.0,16.86,16.9,16.85,16.9,73938.0
2015-09-09 12:10:00,16.9,16.92,16.89,16.91,41291.0,16.9,16.92,16.89,16.91,41291.0
2015-09-09 12:20:00,16.9,16.93,16.89,16.92,69417.0,16.9,16.93,16.89,16.92,69417.0
2015-09-09 12:30:00,16.92,16.94,16.91,16.91,54447.0,16.92,16.94,16.91,16.91,54447.0
2015-09-09 12:40:00,16.9,16.96,16.9,16.93,77045.0,16.9,16.96,16.9,16.93,77045.0
2015-09-09 12:50:00,16.92,16.93,16.9,16.91,53194.0,16.92,16.93,16.9,16.91,53194.0
2015-09-09 13:00:00,16.91,16.94,16.89,16.9,168014.0,16.91,16.94,16.89,16.9,168014.0
2015-09-09 13:10:00,16.91,16.95,16.89,16.95,134114.0,16.91,16.95,16.89,16.95,134114.0
2015-09-09 13:20:00,16.95,16.95,16.87,16.89,210130.0,16.95,16.95,16.87,16.89,210130.0
2015-09-09 13:30:00,16.89,16.9,16.83,16.85,120153.0,16.89,16.9,16.83,16.85,120153.0
2015-09-09 13:40:00,16.85,16.85,16.79,16.79,115056.0,16.85,16.85,16.79,16.79,115056.0
2015-09-09 13:50:00,16.79,16.8,16.76,16.76,104356.0,16.79,16.8,16.76,16.76,104356.0
2015-09-09 14:00:00,16.76,16.83,16.75,16.83,241137.0,16.76,16.83,16.75,16.83,241137.0
2015-09-09 14:10:00,16.83,16.85,16.78,16.81,167145.0,16.83,16.85,16.78,16.81,167145.0
2015-09-09 14:20:00,16.8,16.81,16.74,16.77,191393.0,16.8,16.81,16.74,16.77,191393.0
2015-09-09 14:30:00,16.78,16.81,16.76,16.79,149131.0,16.78,16.81,16.76,16.79,149131.0
2015-09-09 14:40:00,16.78,16.79,16.75,16.77,126789.0,16.78,16.79,16.75,16.77,126789.0
2015-09-09 14:50:00,16.77,16.82,16.77,16.81,99745.0,16.77,16.82,16.77,16.81,99745.0
2015-09-09 15:00:00,16.81,16.83,16.75,16.8,179173.0,16.81,16.83,16.75,16.8,179173.0
2015-09-09 15:10:00,16.8,16.82,16.74,16.8,230410.0,16.8,16.82,16.74,16.8,230410.0
2015-09-09 15:20:00,16.8,16.81,16.74,16.76,188271.0,16.8,16.81,16.74,16.76,188271.0
2015-09-09 15:30:00,16.75,16.75,16.69,16.7,231237.0,16.75,16.75,16.69,16.7,231237.0
2015-09-09 15:40:00,16.69,16.69,16.6,16.63,638034.0,16.69,16.69,16.6,16.63,638034.0
2015-09-09 15:50:00,16.63,16.64,16.58,16.63,729722.0,16.63,16.64,16.58,16.63,729722.0
2015-09-10 09:30:00,16.6,16.7,16.58,16.65,348210.0,16.6,16.7,16.58,16.65,348210.0
2015-09-10 09:40:00,16.66,16.78,16.65,16.77,244788.0,16.66,16.78,16.65,16.77,244788.0
2015-09-10 09:50:00,16.76,16.82,16.72,16.73,187978.0,16.76,16.82,16.72,16.73,187978.0
2015-09-10 10:00:00,16.72,16.76,16.69,16.71,147008.0,16.72,16.76,16.69,16.71,147008.0
2015-09-10 10:10:00,16.7,16.73,16.66,16.71,496820.0,16.7,16.73,16.66,16.71,496820.0
2015-09-10 10:20:00,16.71,16.76,16.71,16.76,137527.0,16.71,16.76,16.71,16.76,137527.0
2015-09-10 10:30:00,16.76,16.84,16.75,16.84,188548.0,16.76,16.84,16.75,16.84,188548.0
2015-09-10 10:40:00,16.84,16.88,16.84,16.87,113340.0,16.84,16.88,16.84,16.87,113340.0
2015-09-10 10:50:00,16.87,16.9,16.83,16.85,137099.0,16.87,16.9,16.83,16.85,137099.0
2015-09-10 11:00:00,16.85,16.9,16.8,16.8,405930.0,16.85,16.9,16.8,16.8,405930.0
2015-09-10 11:10:00,16.81,16.82,16.74,16.76,220705.0,16.81,16.82,16.74,16.76,220705.0
2015-09-10 11:20:00,16.76,16.82,16.74,16.81,123997.0,16.76,16.82,16.74,16.81,123997.0
2015-09-10 11:30:00,16.81,16.83,16.75,16.81,97596.0,16.81,16.83,16.75,16.81,97596.0
2015-09-10 11:40:00,16.8,16.81,16.75,16.76,65585.0,16.8,16.81,16.75,16.76,65585.0
2015-09-10 11:50:00,16.76,16.81,16.73,16.8,138792.0,16.76,16.81,16.73,16.8,138792.0
2015-09-10 12:00:00,16.8,16.84,16.78,16.84,121388.0,16.8,16.84,16.78,16.84,121388.0
2015-09-10 12:10:00,16.84,16.84,16.79,16.8,117199.0,16.84,16.84,16.79,16.8,117199.0
2015-09-10 12:20:00,16.8,16.82,16.75,16.77,111507.0,16.8,16.82,16.75,16.77,111507.0
2015-09-10 12:30:00,16.77,16.81,16.75,16.78,110175.0,16.77,16.81,16.75,16.78,110175.0
2015-09-10 12:40:00,16.77,16.78,16.74,16.78,65080.0,16.77,16.78,16.74,16.78,65080.0
2015-09-10 12:50:00,16.78,16.78,16.74,16.76,62167.0,16.78,16.78,16.74,16.76,62167.0
2015-09-10 13:00:00,16.76,16.78,16.72,16.77,88327.0,16.76,16.78,16.72,16.77,88327.0
2015-09-10 13:10:00,16.76,16.79,16.74,16.76,102603.0,16.76,16.79,16.74,16.76,102603.0
2015-09-10 13:20:00,16.76,16.84,16.75,16.82,108415.0,16.76,16.84,16.75,16.82,108415.0
2015-09-10 13:30:00,16.82,16.9,16.81,16.89,240182.0,16.82,16.9,16.81,16.89,240182.0
2015-09-10 13:40:00,16.9,16.91,16.82,16.87,132446.0,16.9,16.91,16.82,16.87,132446.0
2015-09-10 13:50:00,16.87,16.88,16.83,16.86,74622.0,16.87,16.88,16.83,16.86,74622.0
2015-09-10 14:00:00,16.86,16.88,16.83,16.86,60789.0,16.86,16.88,16.83,16.86,60789.0
2015-09-10 14:10:00,16.85,16.88,16.81,16.84,164362.0,16.85,16.88,16.81,16.84,164362.0
2015-09-10 14:20:00,16.84,16.87,16.82,16.86,175272.0,16.84,16.87,16.82,16.86,175272.0
2015-09-10 14:30:00,16.86,16.89,16.85,16.88,101867.0,16.86,16.89,16.85,16.88,101867.0
2015-09-10 14:40:00,16.88,16.89,16.84,16.84,88622.0,16.88,16.89,16.84,16.84,88622.0
2015-09-10 14:50:00,16.84,16.85,16.76,16.77,151338.0,16.84,16.85,16.76,16.77,151338.0
2015-09-10 15:00:00,16.77,16.81,16.75,16.79,423967.0,16.77,16.81,16.75,16.79,423967.0
2015-09-10 15:10:00,16.8,16.82,16.74,16.76,168270.0,16.8,16.82,16.74,16.76,168270.0
2015-09-10 15:20:00,16.76,16.78,16.7,16.72,220642.0,16.76,16.78,16.7,16.72,220642.0
2015-09-10 15:30:00,16.72,16.73,16.69,16.73,218280.0,16.72,16.73,16.69,16.73,218280.0
2015-09-10 15:40:00,16.73,16.75,16.68,16.75,283371.0,16.73,16.75,16.68,16.75,283371.0
2015-09-10 15:50:00,16.75,16.78,16.71,16.78,537942.0,16.75,16.78,16.71,16.78,537942.0
2015-09-11 09:30:00,16.73,16.83,16.63,16.82,169058.0,16.73,16.83,16.63,16.82,169058.0
2015-09-11 09:40:00,16.81,16.85,16.77,16.78,324787.0,16.81,16.85,16.77,16.78,324787.0
2015-09-11 09:50:00,16.78,16.82,16.67,16.67,89871.0,16.78,16.82,16.67,16.67,89871.0
2015-09-11 10:00:00,16.68,16.7,16.65,16.68,99787.0,16.68,16.7,16.65,16.68,99787.0
2015-09-11 10:10:00,16.68,16.74,16.67,16.73,208041.0,16.68,16.74,16.67,16.73,208041.0
2015-09-11 10:20:00,16.73,16.74,16.7,16.7,54709.0,16.73,16.74,16.7,16.7,54709.0
2015-09-11 10:30:00,16.7,16.72,16.67,16.69,54545.0,16.7,16.72,16.67,16.69,54545.0
2015-09-11 10:40:00,16.69,16.73,16.67,16.73,74292.0,16.69,16.73,16.67,16.73,74292.0
2015-09-11 10:50:00,16.73,16.75,16.71,16.75,149334.0,16.73,16.75,16.71,16.75,149334.0
2015-09-11 11:00:00,16.74,16.79,16.72,16.79,211278.0,16.74,16.79,16.72,16.79,211278.0
2015-09-11 11:10:00,16.78,16.83,16.78,16.83,114342.0,16.78,16.83,16.78,16.83,114342.0
2015-09-11 11:20:00,16.83,16.88,16.81,16.88,134992.0,16.83,16.88,16.81,16.88,134992.0
2015-09-11 11:30:00,16.88,16.88,16.85,16.88,82976.0,16.88,16.88,16.85,16.88,82976.0
2015-09-11 11:40:00,16.88,16.89,16.85,16.87,75820.0,16.88,16.89,16.85,16.87,75820.0
2015-09-11 11:50:00,16.88,16.91,16.87,16.91,63142.0,16.88,16.91,16.87,16.91,63142.0
2015-09-11 12:00:00,16.9,16.94,16.9,16.92,73821.0,16.9,16.94,16.9,16.92,73821.0
2015-09-11 12:10:00,16.93,16.96,16.92,16.95,77259.0,16.93,16.96,16.92,16.95,77259.0
2015-09-11 12:20:00,16.96,16.97,16.95,16.96,45539.0,16.96,16.97,16.95,16.96,45539.0
2015-09-11 12:30:00,16.97,16.99,16.97,16.97,60103.0,16.97,16.99,16.97,16.97,60103.0
2015-09-11 12:40:00,16.97,17.01,16.97,17.01,66890.0,16.97,17.01,16.97,17.01,66890.0
2015-09-11 12:50:00,17.01,17.03,17.0,17.01,130782.0,17.01,17.03,17.0,17.01,130782.0
2015-09-11 13:00:00,17.0,17.01,16.96,16.96,77032.0,17.0,17.01,16.96,16.96,77032.0
2015-09-11 13:10:00,16.96,16.97,16.92,16.92,104770.0,16.96,16.97,16.92,16.92,104770.0
2015-09-11 13:20:00,16.92,16.92,16.88,16.88,90481.0,16.92,16.92,16.88,16.88,90481.0
2015-09-11 13:30:00,16.88,16.9,16.83,16.85,83553.0,16.88,16.9,16.83,16.85,83553.0
2015-09-11 13:40:00,16.85,16.85,16.81,16.82,67070.0,16.85,16.85,16.81,16.82,67070.0
2015-09-11 13:50:00,16.81,16.83,16.8,16.8,58161.0,16.81,16.83,16.8,16.8,58161.0
2015-09-11 14:00:00,16.8,16.81,16.77,16.8,78466.0,16.8,16.81,16.77,16.8,78466.0
2015-09-11 14:10:00,16.8,16.84,16.79,16.83,67672.0,16.8,16.84,16.79,16.83,67672.0
2015-09-11 14:20:00,16.82,16.85,16.82,16.82,42384.0,16.82,16.85,16.82,16.82,42384.0
2015-09-11 14:30:00,16.82,16.89,16.82,16.89,106882.0,16.82,16.89,16.82,16.89,106882.0
2015-09-11 14:40:00,16.89,16.89,16.87,16.89,70697.0,16.89,16.89,16.87,16.89,70697.0
2015-09-11 14:50:00,16.89,16.89,16.87,16.88,92757.0,16.89,16.89,16.87,16.88,92757.0
2015-09-11 15:00:00,16.89,16.92,16.88,16.89,121184.0,16.89,16.92,16.88,16.89,121184.0
2015-09-11 15:10:00,16.89,16.91,16.88,16.88,117588.0,16.89,16.91,16.88,16.88,117588.0
2015-09-11 15:20:00,16.88,16.88,16.84,16.85,83861.0,16.88,16.88,16.84,16.85,83861.0
2015-09-11 15:30:00,16.84,16.86,16.82,16.86,142875.0,16.84,16.86,16.82,16.86,142875.0
2015-09-11 15:40:00,16.86,16.86,16.83,16.83,266956.0,16.86,16.86,16.83,16.83,266956.0
2015-09-11 15:50:00,16.83,16.89,16.83,16.88,495141.0,16.83,16.89,16.83,16.88,495141.0
2015-09-14 09:30:00,16.87,16.94,16.82,16.82,290668.0,16.87,16.94,16.82,16.82,290668.0
2015-09-14 09:40:00,16.82,16.86,16.75,16.75,195286.0,16.82,16.86,16.75,16.75,195286.0
2015-09-14 09:50:00,16.75,16.76,16.7,16.73,88947.0,16.75,16.76,16.7,16.73,88947.0
2015-09-14 10:00:00,16.72,16.82,16.72,16.82,135852.0,16.72,16.82,16.72,16.82,135852.0
2015-09-14 10:10:00,16.82,16.87,16.81,16.84,119658.0,16.82,16.87,16.81,16.84,119658.0
2015-09-14 10:20:00,16.84,16.84,16.75,16.75,150041.0,16.84,16.84,16.75,16.75,150041.0
2015-09-14 10:30:00,16.75,16.82,16.75,16.8,145986.0,16.75,16.82,16.75,16.8,145986.0
2015-09-14 10:40:00,16.8,16.81,16.77,16.8,44391.0,16.8,16.81,16.77,16.8,44391.0
2015-09-14 10:50:00,16.8,16.8,16.74,16.77,90780.0,16.8,16.8,16.74,16.77,90780.0
2015-09-14 11:00:00,16.77,16.78,16.74,16.75,132560.0,16.77,16.78,16.74,16.75,132560.0
2015-09-14 11:10:00,16.75,16.77,16.74,16.76,97775.0,16.75,16.77,16.74,16.76,97775.0
2015-09-14 11:20:00,16.76,16.76,16.7,16.71,46587.0,16.76,16.76,16.7,16.71,46587.0
2015-09-14 11:30:00,16.71,16.72,16.69,16.7,31953.0,16.71,16.72,16.69,16.7,31953.0
2015-09-14 11:40:00,16.7,16.71,16.67,16.69,39705.0,16.7,16.71,16.67,16.69,39705.0
2015-09-14 11:50:00,16.69,16.73,16.68,16.69,202881.0,16.69,16.73,16.68,16.69,202881.0
2015-09-14 12:00:00,16.69,16.72,16.69,16.7,120797.0,16.69,16.72,16.69,16.7,120797.0
2015-09-14 12:10:00,16.7,16.74,16.68,16.73,146985.0,16.7,16.74,16.68,16.73,146985.0
2015-09-14 12:20:00,16.73,16.74,16.7,16.71,66008.0,16.73,16.74,16.7,16.71,66008.0
2015-09-14 12:30:00,16.71,16.73,16.69,16.71,59356.0,16.71,16.73,16.69,16.71,59356.0
2015-09-14 12:40:00,16.71,16.72,16.66,16.66,24413.0,16.71,16.72,16.66,16.66,24413.0
2015-09-14 12:50:00,16.66,16.7,16.66,16.69,79983.0,16.66,16.7,16.66,16.69,79983.0
2015-09-14 13:00:00,16.68,16.69,16.67,16.68,18380.0,16.68,16.69,16.67,16.68,18380.0
2015-09-14 13:10:00,16.67,16.69,16.67,16.69,32287.0,16.67,16.69,16.67,16.69,32287.0
2015-09-14 13:20:00,16.69,16.7,16.68,16.68,30221.0,16.69,16.7,16.68,16.68,30221.0
2015-09-14 13:30:00,16.68,16.71,16.68,16.71,98119.0,16.68,16.71,16.68,16.71,98119.0
2015-09-14 13:40:00,16.71,16.75,16.71,16.73,58160.0,16.71,16.75,16.71,16.73,58160.0
2015-09-14 13:50:00,16.73,16.77,16.7,16.77,105145.0,16.73,16.77,16.7,16.77,105145.0
2015-09-14 14:00:00,16.77,16.77,16.7,16.7,41419.0,16.77,16.77,16.7,16.7,41419.0
2015-09-14 14:10:00,16.71,16.75,16.7,16.73,90067.0,16.71,16.75,16.7,16.73,90067.0
2015-09-14 14:20:00,16.74,16.76,16.7,16.7,63355.0,16.74,16.76,16.7,16.7,63355.0
2015-09-14 14:30:00,16.7,16.72,16.69,16.71,78991.0,16.7,16.72,16.69,16.71,78991.0
2015-09-14 14:40:00,16.71,16.72,16.69,16.69,33596.0,16.71,16.72,16.69,16.69,33596.0
2015-09-14 14:50:00,16.69,16.74,16.68,16.7,130745.0,16.69,16.74,16.68,16.7,130745.0
2015-09-14 15:00:00,16.7,16.72,16.69,16.7,72738.0,16.7,16.72,16.69,16.7,72738.0
2015-09-14 15:10:00,16.7,16.74,16.69,16.72,113042.0,16.7,16.74,16.69,16.72,113042.0
2015-09-14 15:20:00,16.73,16.73,16.68,16.68,104427.0,16.73,16.73,16.68,16.68,104427.0
2015-09-14 15:30:00,16.68,16.71,16.68,16.69,183590.0,16.68,16.71,16.68,16.69,183590.0
2015-09-14 15:40:00,16.69,16.71,16.68,16.69,233469.0,16.69,16.71,16.68,16.69,233469.0
2015-09-14 15:50:00,16.69,16.73,16.69,16.72,370675.0,16.69,16.73,16.69,16.72,370675.0
2015-09-15 09:30:00,16.83,16.83,16.74,16.75,118161.0,16.83,16.83,16.74,16.75,118161.0
2015-09-15 09:40:00,16.74,16.77,16.72,16.75,310133.0,16.74,16.77,16.72,16.75,310133.0
2015-09-15 09:50:00,16.76,16.81,16.75,16.79,75417.0,16.76,16.81,16.75,16.79,75417.0
2015-09-15 10:00:00,16.8,16.83,16.78,16.83,88146.0,16.8,16.83,16.78,16.83,88146.0
2015-09-15 10:10:00,16.82,16.83,16.79,16.82,115841.0,16.82,16.83,16.79,16.82,115841.0
2015-09-15 10:20:00,16.82,16.88,16.81,16.85,173726.0,16.82,16.88,16.81,16.85,173726.0
2015-09-15 10:30:00,16.85,16.94,16.85,16.89,146396.0,16.85,16.94,16.85,16.89,146396.0
2015-09-15 10:40:00,16.9,16.94,16.89,16.89,341293.0,16.9,16.94,16.89,16.89,341293.0
2015-09-15 10:50:00,16.89,16.9,16.86,16.88,107104.0,16.89,16.9,16.86,16.88,107104.0
2015-09-15 11:00:00,16.88,16.89,16.86,16.88,56730.0,16.88,16.89,16.86,16.88,56730.0
2015-09-15 11:10:00,16.88,16.88,16.85,16.87,64183.0,16.88,16.88,16.85,16.87,64183.0
2015-09-15 11:20:00,16.87,16.87,16.81,16.86,92158.0,16.87,16.87,16.81,16.86,92158.0
2015-09-15 11:30:00,16.86,16.91,16.86,16.91,1250627.0,16.86,16.91,16.86,16.91,1250627.0
2015-09-15 11:40:00,16.9,16.93,16.88,16.92,74788.0,16.9,16.93,16.88,16.92,74788.0
2015-09-15 11:50:00,16.92,16.95,16.91,16.92,43640.0,16.92,16.95,16.91,16.92,43640.0
2015-09-15 12:00:00,16.92,16.96,16.92,16.95,46498.0,16.92,16.96,16.92,16.95,46498.0
2015-09-15 12:10:00,16.95,16.99,16.94,16.98,111220.0,16.95,16.99,16.94,16.98,111220.0
2015-09-15 12:20:00,16.97,16.99,16.95,16.97,1688952.0,16.97,16.99,16.95,16.97,1688952.0
2015-09-15 12:30:00,16.97,17.05,16.97,17.05,289793.0,16.97,17.05,16.97,17.05,289793.0
2015-09-15 12:40:00,17.05,17.08,16.99,17.01,319304.0,17.05,17.08,16.99,17.01,319304.0
2015-09-15 12:50:00,17.02,17.02,16.97,16.97,100791.0,17.02,17.02,16.97,16.97,100791.0
2015-09-15 13:00:00,16.96,17.01,16.95,16.99,151487.0,16.96,17.01,16.95,16.99,151487.0
2015-09-15 13:10:00,17.0,17.08,16.98,17.05,114448.0,17.0,17.08,16.98,17.05,114448.0
2015-09-15 13:20:00,17.05,17.1,17.04,17.07,57924.0,17.05,17.1,17.04,17.07,57924.0
2015-09-15 13:30:00,17.06,17.16,17.06,17.16,328139.0,17.06,17.16,17.06,17.16,328139.0
2015-09-15 13:40:00,17.16,17.18,17.1,17.1,166194.0,17.16,17.18,17.1,17.1,166194.0
2015-09-15 13:50:00,17.09,17.1,17.03,17.06,460508.0,17.09,17.1,17.03,17.06,460508.0
2015-09-15 14:00:00,17.05,17.06,17.01,17.05,91461.0,17.05,17.06,17.01,17.05,91461.0
2015-09-15 14:10:00,17.05,17.06,17.03,17.05,107958.0,17.05,17.06,17.03,17.05,107958.0
2015-09-15 14:20:00,17.05,17.05,17.02,17.05,66125.0,17.05,17.05,17.02,17.05,66125.0
2015-09-15 14:30:00,17.04,17.08,17.03,17.07,173538.0,17.04,17.08,17.03,17.07,173538.0
2015-09-15 14:40:00,17.06,17.11,17.05,17.11,90795.0,17.06,17.11,17.05,17.11,90795.0
2015-09-15 14:50:00,17.11,17.11,17.08,17.1,132287.0,17.11,17.11,17.08,17.1,132287.0
2015-09-15 15:00:00,17.09,17.14,17.09,17.13,137497.0,17.09,17.14,17.09,17.13,137497.0
2015-09-15 15:10:00,17.12,17.15,17.12,17.15,177293.0,17.12,17.15,17.12,17.15,177293.0
2015-09-15 15:20:00,17.14,17.16,17.12,17.12,250697.0,17.14,17.16,17.12,17.12,250697.0
2015-09-15 15:30:00,17.12,17.16,17.12,17.14,356206.0,17.12,17.16,17.12,17.14,356206.0
2015-09-15 15:40:00,17.14,17.14,17.1,17.11,312260.0,17.14,17.14,17.1,17.11,312260.0
2015-09-15 15:50:00,17.12,17.14,17.08,17.08,779557.0,17.12,17.14,17.08,17.08,779557.0
2015-09-16 09:30:00,17.06,17.15,17.06,17.14,174520.0,17.06,17.15,17.06,17.14,174520.0
2015-09-16 09:40:00,17.14,17.15,17.06,17.07,99653.0,17.14,17.15,17.06,17.07,99653.0
2015-09-16 09:50:00,17.07,17.11,17.06,17.07,119334.0,17.07,17.11,17.06,17.07,119334.0
2015-09-16 10:00:00,17.07,17.11,17.03,17.08,232712.0,17.07,17.11,17.03,17.08,232712.0
2015-09-16 10:10:00,17.07,17.11,17.07,17.08,137539.0,17.07,17.11,17.07,17.08,137539.0
2015-09-16 10:20:00,17.07,17.08,17.03,17.05,60541.0,17.07,17.08,17.03,17.05,60541.0
2015-09-16 10:30:00,17.04,17.06,16.97,16.99,379573.0,17.04,17.06,16.97,16.99,379573.0
2015-09-16 10:40:00,16.99,16.99,16.93,16.93,122203.0,16.99,16.99,16.93,16.93,122203.0
2015-09-16 10:50:00,16.94,16.94,16.93,16.94,18227.0,16.94,16.94,16.93,16.94,18227.0
2015-09-16 11:00:00,16.93,16.96,16.93,16.96,57582.0,16.93,16.96,16.93,16.96,57582.0
2015-09-16 11:10:00,16.96,16.99,16.95,16.99,56875.0,16.96,16.99,16.95,16.99,56875.0
2015-09-16 11:20:00,16.99,17.02,16.97,17.0,116256.0,16.99,17.02,16.97,17.0,116256.0
2015-09-16 11:30:00,17.0,17.0,16.96,16.96,42619.0,17.0,17.0,16.96,16.96,42619.0
2015-09-16 11:40:00,16.96,16.97,16.96,16.97,15872.0,16.96,16.97,16.96,16.97,15872.0
2015-09-16 11:50:00,16.96,17.0,16.94,17.0,97200.0,16.96,17.0,16.94,17.0,97200.0
2015-09-16 12:00:00,17.0,17.02,16.99,17.0,43100.0,17.0,17.02,16.99,17.0,43100.0
2015-09-16 12:10:00,17.0,17.05,16.99,17.05,74085.0,17.0,17.05,16.99,17.05,74085.0
2015-09-16 12:20:00,17.05,17.06,17.04,17.05,94572.0,17.05,17.06,17.04,17.05,94572.0
2015-09-16 12:30:00,17.04,17.11,17.04,17.1,61104.0,17.04,17.11,17.04,17.1,61104.0
2015-09-16 12:40:00,17.1,17.11,17.07,17.07,62075.0,17.1,17.11,17.07,17.07,62075.0
2015-09-16 12:50:00,17.07,17.1,17.07,17.1,44319.0,17.07,17.1,17.07,17.1,44319.0
2015-09-16 13:00:00,17.1,17.1,17.06,17.07,57563.0,17.1,17.1,17.06,17.07,57563.0
2015-09-16 13:10:00,17.08,17.08,17.07,17.07,20640.0,17.08,17.08,17.07,17.07,20640.0
2015-09-16 13:20:00,17.07,17.08,17.05,17.06,71674.0,17.07,17.08,17.05,17.06,71674.0
2015-09-16 13:30:00,17.05,17.1,17.05,17.08,82482.0,17.05,17.1,17.05,17.08,82482.0
2015-09-16 13:40:00,17.08,17.11,17.07,17.11,49750.0,17.08,17.11,17.07,17.11,49750.0
2015-09-16 13:50:00,17.11,17.11,17.09,17.1,21117.0,17.11,17.11,17.09,17.1,21117.0
2015-09-16 14:00:00,17.09,17.1,17.04,17.05,104361.0,17.09,17.1,17.04,17.05,104361.0
2015-09-16 14:10:00,17.06,17.06,17.01,17.01,56836.0,17.06,17.06,17.01,17.01,56836.0
2015-09-16 14:20:00,17.01,17.02,16.97,17.01,126358.0,17.01,17.02,16.97,17.01,126358.0
2015-09-16 14:30:00,17.0,17.01,16.98,16.98,57915.0,17.0,17.01,16.98,16.98,57915.0
2015-09-16 14:40:00,16.98,17.05,16.98,17.04,113361.0,16.98,17.05,16.98,17.04,113361.0
2015-09-16 14:50:00,17.04,17.12,17.04,17.12,174271.0,17.04,17.12,17.04,17.12,174271.0
2015-09-16 15:00:00,17.13,17.16,17.12,17.14,195937.0,17.13,17.16,17.12,17.14,195937.0
2015-09-16 15:10:00,17.14,17.19,17.12,17.14,213598.0,17.14,17.19,17.12,17.14,213598.0
2015-09-16 15:20:00,17.14,17.17,17.13,17.14,108502.0,17.14,17.17,17.13,17.14,108502.0
2015-09-16 15:30:00,17.15,17.17,17.14,17.16,108732.0,17.15,17.17,17.14,17.16,108732.0
2015-09-16 15:40:00,17.16,17.18,17.13,17.13,294578.0,17.16,17.18,17.13,17.13,294578.0
2015-09-16 15:50:00,17.13,17.14,17.1,17.11,661236.0,17.13,17.14,17.1,17.11,661236.0
2015-09-17 09:30:00,17.22,17.32,17.18,17.27,321734.0,17.22,17.32,17.18,17.27,321734.0
2015-09-17 09:40:00,17.27,17.28,17.16,17.19,584779.0,17.27,17.28,17.16,17.19,584779.0
2015-09-17 09:50:00,17.18,17.25,17.13,17.21,241026.0,17.18,17.25,17.13,17.21,241026.0
2015-09-17 10:00:00,17.21,17.23,17.19,17.2,144341.0,17.21,17.23,17.19,17.2,144341.0
2015-09-17 10:10:00,17.2,17.22,17.15,17.18,185430.0,17.2,17.22,17.15,17.18,185430.0
2015-09-17 10:20:00,17.18,17.19,17.13,17.14,74454.0,17.18,17.19,17.13,17.14,74454.0
2015-09-17 10:30:00,17.13,17.15,17.12,17.14,53595.0,17.13,17.15,17.12,17.14,53595.0
2015-09-17 10:40:00,17.14,17.18,17.13,17.18,83947.0,17.14,17.18,17.13,17.18,83947.0
2015-09-17 10:50:00,17.18,17.24,17.16,17.22,206371.0,17.18,17.24,17.16,17.22,206371.0
2015-09-17 11:00:00,17.22,17.23,17.18,17.19,53821.0,17.22,17.23,17.18,17.19,53821.0
2015-09-17 11:10:00,17.19,17.22,17.19,17.21,68049.0,17.19,17.22,17.19,17.21,68049.0
2015-09-17 11:20:00,17.21,17.22,17.17,17.17,153798.0,17.21,17.22,17.17,17.17,153798.0
2015-09-17 11:30:00,17.17,17.2,17.16,17.18,54781.0,17.17,17.2,17.16,17.18,54781.0
2015-09-17 11:40:00,17.18,17.2,17.17,17.19,41983.0,17.18,17.2,17.17,17.19,41983.0
2015-09-17 11:50:00,17.19,17.2,17.17,17.19,61142.0,17.19,17.2,17.17,17.19,61142.0
2015-09-17 12:00:00,17.19,17.21,17.16,17.19,105362.0,17.19,17.21,17.16,17.19,105362.0
2015-09-17 12:10:00,17.19,17.23,17.18,17.2,149819.0,17.19,17.23,17.18,17.2,149819.0
2015-09-17 12:20:00,17.2,17.22,17.19,17.2,109803.0,17.2,17.22,17.19,17.2,109803.0
2015-09-17 12:30:00,17.21,17.22,17.19,17.2,136010.0,17.21,17.22,17.19,17.2,136010.0
2015-09-17 12:40:00,17.2,17.24,17.19,17.23,75750.0,17.2,17.24,17.19,17.23,75750.0
2015-09-17 12:50:00,17.24,17.26,17.23,17.25,112398.0,17.24,17.26,17.23,17.25,112398.0
2015-09-17 13:00:00,17.25,17.25,17.23,17.23,25055.0,17.25,17.25,17.23,17.23,25055.0
2015-09-17 13:10:00,17.23,17.26,17.21,17.26,31503.0,17.23,17.26,17.21,17.26,31503.0
2015-09-17 13:20:00,17.26,17.28,17.24,17.25,88035.0,17.26,17.28,17.24,17.25,88035.0
2015-09-17 13:30:00,17.25,17.29,17.25,17.27,63147.0,17.25,17.29,17.25,17.27,63147.0
2015-09-17 13:40:00,17.27,17.29,17.25,17.25,60793.0,17.27,17.29,17.25,17.25,60793.0
2015-09-17 13:50:00,17.25,17.26,17.22,17.24,57257.0,17.25,17.26,17.22,17.24,57257.0
2015-09-17 14:00:00,17.25,17.28,17.08,17.17,340186.0,17.25,17.28,17.08,17.17,340186.0
2015-09-17 14:10:00,17.18,17.26,17.17,17.21,288226.0,17.18,17.26,17.17,17.21,288226.0
2015-09-17 14:20:00,17.21,17.24,17.18,17.19,198606.0,17.21,17.24,17.18,17.19,198606.0
2015-09-17 14:30:00,17.19,17.27,17.18,17.23,402375.0,17.19,17.27,17.18,17.23,402375.0
2015-09-17 14:40:00,17.24,17.44,17.23,17.42,501035.0,17.24,17.44,17.23,17.42,501035.0
2015-09-17 14:50:00,17.42,17.43,17.39,17.39,200339.0,17.42,17.43,17.39,17.39,200339.0
2015-09-17 15:00:00,17.4,17.41,17.27,17.3,447964.0,17.4,17.41,17.27,17.3,447964.0
2015-09-17 15:10:00,17.29,17.33,17.23,17.28,286298.0,17.29,17.33,17.23,17.28,286298.0
2015-09-17 15:20:00,17.27,17.27,17.12,17.26,350981.0,17.27,17.27,17.12,17.26,350981.0
2015-09-17 15:30:00,17.26,17.29,17.19,17.22,410141.0,17.26,17.29,17.19,17.22,410141.0
2015-09-17 15:40:00,17.23,17.28,17.21,17.25,294205.0,17.23,17.28,17.21,17.25,294205.0
2015-09-17 15:50:00,17.25,17.26,17.16,17.19,861171.0,17.25,17.26,17.16,17.19,861171.0
2015-09-18 09:30:00,16.94,17.1,16.93,17.08,1333850.0,16.94,17.1,16.93,17.08,1333850.0
2015-09-18 09:40:00,17.09,17.14,16.98,17.0,343934.0,17.09,17.14,16.98,17.0,343934.0
2015-09-18 09:50:00,17.01,17.01,16.94,16.95,425182.0,17.01,17.01,16.94,16.95,425182.0
2015-09-18 10:00:00,16.96,16.98,16.87,16.92,589533.0,16.96,16.98,16.87,16.92,589533.0
2015-09-18 10:10:00,16.93,16.99,16.92,16.94,298774.0,16.93,16.99,16.92,16.94,298774.0
2015-09-18 10:20:00,16.94,17.01,16.9,17.0,200080.0,16.94,17.01,16.9,17.0,200080.0
2015-09-18 10:30:00,16.99,17.0,16.94,16.95,152846.0,16.99,17.0,16.94,16.95,152846.0
2015-09-18 10:40:00,16.94,16.96,16.92,16.94,79267.0,16.94,16.96,16.92,16.94,79267.0
2015-09-18 10:50:00,16.94,16.96,16.92,16.95,98555.0,16.94,16.96,16.92,16.95,98555.0
2015-09-18 11:00:00,16.95,17.0,16.94,16.97,80106.0,16.95,17.0,16.94,16.97,80106.0
2015-09-18 11:10:00,16.97,16.98,16.93,16.96,94951.0,16.97,16.98,16.93,16.96,94951.0
2015-09-18 11:20:00,16.96,17.0,16.93,16.93,94073.0,16.96,17.0,16.93,16.93,94073.0
2015-09-18 11:30:00,16.93,16.98,16.92,16.98,99435.0,16.93,16.98,16.92,16.98,99435.0
2015-09-18 11:40:00,16.98,17.0,16.95,16.98,181016.0,16.98,17.0,16.95,16.98,181016.0
2015-09-18 11:50:00,16.99,17.0,16.96,16.98,84063.0,16.99,17.0,16.96,16.98,84063.0
2015-09-18 12:00:00,16.98,16.98,16.93,16.95,158861.0,16.98,16.98,16.93,16.95,158861.0
2015-09-18 12:10:00,16.95,16.95,16.88,16.91,94158.0,16.95,16.95,16.88,16.91,94158.0
2015-09-18 12:20:00,16.9,16.91,16.87,16.9,73000.0,16.9,16.91,16.87,16.9,73000.0
2015-09-18 12:30:00,16.9,16.94,16.88,16.93,127953.0,16.9,16.94,16.88,16.93,127953.0
2015-09-18 12:40:00,16.92,16.94,16.88,16.91,143592.0,16.92,16.94,16.88,16.91,143592.0
2015-09-18 12:50:00,16.91,16.93,16.91,16.92,52818.0,16.91,16.93,16.91,16.92,52818.0
2015-09-18 13:00:00,16.92,16.96,16.89,16.95,78592.0,16.92,16.96,16.89,16.95,78592.0
2015-09-18 13:10:00,16.95,16.96,16.92,16.95,83834.0,16.95,16.96,16.92,16.95,83834.0
2015-09-18 13:20:00,16.93,16.93,16.88,16.91,150039.0,16.93,16.93,16.88,16.91,150039.0
2015-09-18 13:30:00,16.91,16.95,16.91,16.93,94113.0,16.91,16.95,16.91,16.93,94113.0
2015-09-18 13:40:00,16.94,16.95,16.91,16.91,82420.0,16.94,16.95,16.91,16.91,82420.0
2015-09-18 13:50:00,16.91,16.92,16.86,16.87,137574.0,16.91,16.92,16.86,16.87,137574.0
2015-09-18 14:00:00,16.87,16.89,16.84,16.89,185805.0,16.87,16.89,16.84,16.89,185805.0
2015-09-18 14:10:00,16.89,16.92,16.87,16.91,107612.0,16.89,16.92,16.87,16.91,107612.0
2015-09-18 14:20:00,16.9,16.95,16.9,16.94,95030.0,16.9,16.95,16.9,16.94,95030.0
2015-09-18 14:30:00,16.94,16.94,16.9,16.93,87603.0,16.94,16.94,16.9,16.93,87603.0
2015-09-18 14:40:00,16.93,16.96,16.89,16.89,109801.0,16.93,16.96,16.89,16.89,109801.0
2015-09-18 14:50:00,16.89,16.92,16.87,16.91,129633.0,16.89,16.92,16.87,16.91,129633.0
2015-09-18 15:00:00,16.91,16.92,16.86,16.86,133378.0,16.91,16.92,16.86,16.86,133378.0
2015-09-18 15:10:00,16.87,16.92,16.86,16.88,141033.0,16.87,16.92,16.86,16.88,141033.0
2015-09-18 15:20:00,16.88,16.89,16.86,16.89,239458.0,16.88,16.89,16.86,16.89,239458.0
2015-09-18 15:30:00,16.89,16.89,16.8,16.8,330542.0,16.89,16.89,16.8,16.8,330542.0
2015-09-18 15:40:00,16.8,16.81,16.73,16.77,729611.0,16.8,16.81,16.73,16.77,729611.0
2015-09-18 15:50:00,16.77,16.81,16.73,16.75,1557139.0,16.77,16.81,16.73,16.75,1557139.0
2015-09-21 09:30:00,16.88,16.96,16.83,16.87,437401.0,16.88,16.96,16.83,16.87,437401.0
2015-09-21 09:40:00,16.87,16.92,16.86,16.87,577474.0,16.87,16.92,16.86,16.87,577474.0
2015-09-21 09:50:00,16.88,16.91,16.8,16.82,508927.0,16.88,16.91,16.8,16.82,508927.0
2015-09-21 10:00:00,16.82,16.88,16.81,16.85,135617.0,16.82,16.88,16.81,16.85,135617.0
2015-09-21 10:10:00,16.85,16.86,16.74,16.79,219085.0,16.85,16.86,16.74,16.79,219085.0
2015-09-21 10:20:00,16.79,16.84,16.78,16.82,95138.0,16.79,16.84,16.78,16.82,95138.0
2015-09-21 10:30:00,16.82,16.86,16.81,16.84,542406.0,16.82,16.86,16.81,16.84,542406.0
2015-09-21 10:40:00,16.84,16.86,16.81,16.84,325160.0,16.84,16.86,16.81,16.84,325160.0
2015-09-21 10:50:00,16.84,16.88,16.83,16.87,210555.0,16.84,16.88,16.83,16.87,210555.0
2015-09-21 11:00:00,16.87,16.92,16.87,16.88,284715.0,16.87,16.92,16.87,16.88,284715.0
2015-09-21 11:10:00,16.89,16.93,16.88,16.92,80001.0,16.89,16.93,16.88,16.92,80001.0
2015-09-21 11:20:00,16.92,16.93,16.85,16.85,145027.0,16.92,16.93,16.85,16.85,145027.0
2015-09-21 11:30:00,16.86,16.86,16.71,16.71,200784.0,16.86,16.86,16.71,16.71,200784.0
2015-09-21 11:40:00,16.71,16.72,16.67,16.7,217940.0,16.71,16.72,16.67,16.7,217940.0
2015-09-21 11:50:00,16.7,16.7,16.63,16.66,107359.0,16.7,16.7,16.63,16.66,107359.0
2015-09-21 12:00:00,16.66,16.67,16.55,16.58,184941.0,16.66,16.67,16.55,16.58,184941.0
2015-09-21 12:10:00,16.59,16.66,16.59,16.64,247573.0,16.59,16.66,16.59,16.64,247573.0
2015-09-21 12:20:00,16.64,16.68,16.64,16.65,146786.0,16.64,16.68,16.64,16.65,146786.0
2015-09-21 12:30:00,16.65,16.65,16.6,16.63,125765.0,16.65,16.65,16.6,16.63,125765.0
2015-09-21 12:40:00,16.63,16.66,16.61,16.63,119856.0,16.63,16.66,16.61,16.63,119856.0
2015-09-21 12:50:00,16.62,16.63,16.55,16.57,218651.0,16.62,16.63,16.55,16.57,218651.0
2015-09-21 13:00:00,16.57,16.6,16.55,16.59,92831.0,16.57,16.6,16.55,16.59,92831.0
2015-09-21 13:10:00,16.59,16.66,16.57,16.64,108530.0,16.59,16.66,16.57,16.64,108530.0
2015-09-21 13:20:00,16.65,16.68,16.64,16.66,87976.0,16.65,16.68,16.64,16.66,87976.0
2015-09-21 13:30:00,16.66,16.73,16.65,16.71,134240.0,16.66,16.73,16.65,16.71,134240.0
2015-09-21 13:40:00,16.71,16.72,16.67,16.67,72114.0,16.71,16.72,16.67,16.67,72114.0
2015-09-21 13:50:00,16.67,16.68,16.66,16.68,82409.0,16.67,16.68,16.66,16.68,82409.0
2015-09-21 14:00:00,16.68,16.69,16.66,16.66,65095.0,16.68,16.69,16.66,16.66,65095.0
2015-09-21 14:10:00,16.66,16.67,16.62,16.64,99752.0,16.66,16.67,16.62,16.64,99752.0
2015-09-21 14:20:00,16.66,16.69,16.65,16.65,82142.0,16.66,16.69,16.65,16.65,82142.0
2015-09-21 14:30:00,16.66,16.68,16.63,16.67,104315.0,16.66,16.68,16.63,16.67,104315.0
2015-09-21 14:40:00,16.66,16.71,16.65,16.7,94515.0,16.66,16.71,16.65,16.7,94515.0
2015-09-21 14:50:00,16.7,16.74,16.7,16.73,93829.0,16.7,16.74,16.7,16.73,93829.0
2015-09-21 15:00:00,16.72,16.74,16.71,16.74,101920.0,16.72,16.74,16.71,16.74,101920.0
2015-09-21 15:10:00,16.74,16.75,16.72,16.73,123104.0,16.74,16.75,16.72,16.73,123104.0
2015-09-21 15:20:00,16.74,16.75,16.71,16.75,155075.0,16.74,16.75,16.71,16.75,155075.0
2015-09-21 15:30:00,16.75,16.75,16.66,16.66,449371.0,16.75,16.75,16.66,16.66,449371.0
2015-09-21 15:40:00,16.66,16.7,16.65,16.69,377477.0,16.66,16.7,16.65,16.69,377477.0
2015-09-21 15:50:00,16.69,16.72,16.68,16.72,515094.0,16.69,16.72,16.68,16.72,515094.0
2015-09-22 09:30:00,16.56,16.67,16.52,16.64,330185.0,16.56,16.67,16.52,16.64,330185.0
2015-09-22 09:40:00,16.64,16.65,16.59,16.63,157950.0,16.64,16.65,16.59,16.63,157950.0
2015-09-22 09:50:00,16.63,16.63,16.59,16.62,155539.0,16.63,16.63,16.59,16.62,155539.0
2015-09-22 10:00:00,16.61,16.69,16.61,16.64,142033.0,16.61,16.69,16.61,16.64,142033.0
2015-09-22 10:10:00,16.64,16.66,16.61,16.64,234768.0,16.64,16.66,16.61,16.64,234768.0
2015-09-22 10:20:00,16.63,16.64,16.59,16.63,138228.0,16.63,16.64,16.59,16.63,138228.0
2015-09-22 10:30:00,16.62,16.63,16.56,16.57,167054.0,16.62,16.63,16.56,16.57,167054.0
2015-09-22 10:40:00,16.56,16.56,16.5,16.52,105159.0,16.56,16.56,16.5,16.52,105159.0
2015-09-22 10:50:00,16.52,16.54,16.48,16.49,113016.0,16.52,16.54,16.48,16.49,113016.0
2015-09-22 11:00:00,16.49,16.53,16.48,16.49,63358.0,16.49,16.53,16.48,16.49,63358.0
2015-09-22 11:10:00,16.49,16.52,16.46,16.48,79157.0,16.49,16.52,16.46,16.48,79157.0
2015-09-22 11:20:00,16.48,16.49,16.44,16.46,73922.0,16.48,16.49,16.44,16.46,73922.0
2015-09-22 11:30:00,16.46,16.49,16.45,16.46,65560.0,16.46,16.49,16.45,16.46,65560.0
2015-09-22 11:40:00,16.46,16.48,16.44,16.48,140602.0,16.46,16.48,16.44,16.48,140602.0
2015-09-22 11:50:00,16.48,16.5,16.47,16.48,40547.0,16.48,16.5,16.47,16.48,40547.0
2015-09-22 12:00:00,16.48,16.54,16.45,16.54,106420.0,16.48,16.54,16.45,16.54,106420.0
2015-09-22 12:10:00,16.54,16.55,16.5,16.55,70480.0,16.54,16.55,16.5,16.55,70480.0
2015-09-22 12:20:00,16.55,16.55,16.49,16.52,46178.0,16.55,16.55,16.49,16.52,46178.0
2015-09-22 12:30:00,16.52,16.52,16.5,16.52,49783.0,16.52,16.52,16.5,16.52,49783.0
2015-09-22 12:40:00,16.52,16.53,16.48,16.48,126444.0,16.52,16.53,16.48,16.48,126444.0
2015-09-22 12:50:00,16.48,16.48,16.41,16.42,85443.0,16.48,16.48,16.41,16.42,85443.0
2015-09-22 13:00:00,16.42,16.48,16.42,16.44,66607.0,16.42,16.48,16.42,16.44,66607.0
2015-09-22 13:10:00,16.43,16.47,16.42,16.45,42554.0,16.43,16.47,16.42,16.45,42554.0
2015-09-22 13:20:00,16.45,16.45,16.4,16.41,115542.0,16.45,16.45,16.4,16.41,115542.0
2015-09-22 13:30:00,16.41,16.45,16.4,16.44,51527.0,16.41,16.45,16.4,16.44,51527.0
2015-09-22 13:40:00,16.44,16.49,16.43,16.46,79630.0,16.44,16.49,16.43,16.46,79630.0
2015-09-22 13:50:00,16.45,16.45,16.42,16.44,59322.0,16.45,16.45,16.42,16.44,59322.0
2015-09-22 14:00:00,16.44,16.46,16.41,16.43,80668.0,16.44,16.46,16.41,16.43,80668.0
2015-09-22 14:10:00,16.43,16.45,16.4,16.43,62070.0,16.43,16.45,16.4,16.43,62070.0
2015-09-22 14:20:00,16.44,16.47,16.42,16.47,70985.0,16.44,16.47,16.42,16.47,70985.0
2015-09-22 14:30:00,16.47,16.52,16.46,16.51,113486.0,16.47,16.52,16.46,16.51,113486.0
2015-09-22 14:40:00,16.51,16.51,16.44,16.45,96930.0,16.51,16.51,16.44,16.45,96930.0
2015-09-22 14:50:00,16.46,16.51,16.45,16.5,110825.0,16.46,16.51,16.45,16.5,110825.0
2015-09-22 15:00:00,16.5,16.51,16.49,16.49,107926.0,16.5,16.51,16.49,16.49,107926.0
2015-09-22 15:10:00,16.49,16.5,16.45,16.48,105613.0,16.49,16.5,16.45,16.48,105613.0
2015-09-22 15:20:00,16.48,16.54,16.47,16.54,123031.0,16.48,16.54,16.47,16.54,123031.0
2015-09-22 15:30:00,16.54,16.57,16.53,16.57,140256.0,16.54,16.57,16.53,16.57,140256.0
2015-09-22 15:40:00,16.57,16.58,16.55,16.55,213535.0,16.57,16.58,16.55,16.55,213535.0
2015-09-22 15:50:00,16.55,16.59,16.53,16.56,322348.0,16.55,16.59,16.53,16.56,322348.0
2015-09-23 09:30:00,16.58,16.64,16.52,16.54,127229.0,16.58,16.64,16.52,16.54,127229.0
2015-09-23 09:40:00,16.54,16.58,16.5,16.51,58801.0,16.54,16.58,16.5,16.51,58801.0
2015-09-23 09:50:00,16.52,16.58,16.51,16.56,46661.0,16.52,16.58,16.51,16.56,46661.0
2015-09-23 10:00:00,16.57,16.61,16.56,16.57,47180.0,16.57,16.61,16.56,16.57,47180.0
2015-09-23 10:10:00,16.57,16.65,16.55,16.65,268063.0,16.57,16.65,16.55,16.65,268063.0
2015-09-23 10:20:00,16.64,16.81,16.64,16.77,720339.0,16.64,16.81,16.64,16.77,720339.0
2015-09-23 10:30:00,16.77,16.8,16.7,16.74,508403.0,16.77,16.8,16.7,16.74,508403.0
2015-09-23 10:40:00,16.74,16.78,16.72,16.76,243303.0,16.74,16.78,16.72,16.76,243303.0
2015-09-23 10:50:00,16.77,16.86,16.77,16.86,302311.0,16.77,16.86,16.77,16.86,302311.0
2015-09-23 11:00:00,16.86,16.89,16.84,16.85,94919.0,16.86,16.89,16.84,16.85,94919.0
2015-09-23 11:10:00,16.85,16.85,16.75,16.76,89660.0,16.85,16.85,16.75,16.76,89660.0
2015-09-23 11:20:00,16.76,16.76,16.68,16.7,53246.0,16.76,16.76,16.68,16.7,53246.0
2015-09-23 11:30:00,16.7,16.72,16.68,16.7,114046.0,16.7,16.72,16.68,16.7,114046.0
2015-09-23 11:40:00,16.69,16.7,16.63,16.66,94474.0,16.69,16.7,16.63,16.66,94474.0
2015-09-23 11:50:00,16.65,16.66,16.61,16.64,46778.0,16.65,16.66,16.61,16.64,46778.0
2015-09-23 12:00:00,16.64,16.65,16.61,16.63,71314.0,16.64,16.65,16.61,16.63,71314.0
2015-09-23 12:10:00,16.62,16.65,16.6,16.64,31574.0,16.62,16.65,16.6,16.64,31574.0
2015-09-23 12:20:00,16.64,16.66,16.62,16.64,41508.0,16.64,16.66,16.62,16.64,41508.0
2015-09-23 12:30:00,16.64,16.66,16.61,16.63,25722.0,16.64,16.66,16.61,16.63,25722.0
2015-09-23 12:40:00,16.63,16.66,16.62,16.64,64882.0,16.63,16.66,16.62,16.64,64882.0
2015-09-23 12:50:00,16.64,16.7,16.64,16.68,91192.0,16.64,16.7,16.64,16.68,91192.0
2015-09-23 13:00:00,16.69,16.71,16.66,16.7,145867.0,16.69,16.71,16.66,16.7,145867.0
2015-09-23 13:10:00,16.69,16.72,16.69,16.7,110343.0,16.69,16.72,16.69,16.7,110343.0
2015-09-23 13:20:00,16.7,16.71,16.65,16.67,65275.0,16.7,16.71,16.65,16.67,65275.0
2015-09-23 13:30:00,16.67,16.68,16.65,16.68,182973.0,16.67,16.68,16.65,16.68,182973.0
2015-09-23 13:40:00,16.68,16.76,16.68,16.75,111736.0,16.68,16.76,16.68,16.75,111736.0
2015-09-23 13:50:00,16.75,16.75,16.69,16.71,52564.0,16.75,16.75,16.69,16.71,52564.0
2015-09-23 14:00:00,16.71,16.78,16.7,16.75,70629.0,16.71,16.78,16.7,16.75,70629.0
2015-09-23 14:10:00,16.75,16.77,16.71,16.72,31599.0,16.75,16.77,16.71,16.72,31599.0
2015-09-23 14:20:00,16.71,16.72,16.67,16.67,50692.0,16.71,16.72,16.67,16.67,50692.0
2015-09-23 14:30:00,16.67,16.7,16.64,16.64,83747.0,16.67,16.7,16.64,16.64,83747.0
2015-09-23 14:40:00,16.64,16.65,16.62,16.64,59815.0,16.64,16.65,16.62,16.64,59815.0
2015-09-23 14:50:00,16.65,16.68,16.64,16.66,135302.0,16.65,16.68,16.64,16.66,135302.0
2015-09-23 15:00:00,16.66,16.71,16.65,16.71,151262.0,16.66,16.71,16.65,16.71,151262.0
2015-09-23 15:10:00,16.69,16.71,16.67,16.7,256185.0,16.69,16.71,16.67,16.7,256185.0
2015-09-23 15:20:00,16.7,16.71,16.67,16.7,162561.0,16.7,16.71,16.67,16.7,162561.0
2015-09-23 15:30:00,16.7,16.72,16.68,16.71,321029.0,16.7,16.72,16.68,16.71,321029.0
2015-09-23 15:40:00,16.71,16.73,16.7,16.73,231435.0,16.71,16.73,16.7,16.73,231435.0
2015-09-23 15:50:00,16.73,16.76,16.72,16.75,907692.0,16.73,16.76,16.72,16.75,907692.0
2015-09-24 09:30:00,16.63,16.7,16.63,16.67,119988.0,16.63,16.7,16.63,16.67,119988.0
2015-09-24 09:40:00,16.67,16.68,16.64,16.67,430112.0,16.67,16.68,16.64,16.67,430112.0
2015-09-24 09:50:00,16.67,16.71,16.65,16.68,179225.0,16.67,16.71,16.65,16.68,179225.0
2015-09-24 10:00:00,16.67,16.71,16.64,16.69,297129.0,16.67,16.71,16.64,16.69,297129.0
2015-09-24 10:10:00,16.69,16.72,16.67,16.69,126950.0,16.69,16.72,16.67,16.69,126950.0
2015-09-24 10:20:00,16.7,16.7,16.64,16.66,211832.0,16.7,16.7,16.64,16.66,211832.0
2015-09-24 10:30:00,16.65,16.69,16.64,16.66,182088.0,16.65,16.69,16.64,16.66,182088.0
2015-09-24 10:40:00,16.65,16.68,16.64,16.66,227798.0,16.65,16.68,16.64,16.66,227798.0
2015-09-24 10:50:00,16.66,16.67,16.64,16.66,88456.0,16.66,16.67,16.64,16.66,88456.0
2015-09-24 11:00:00,16.65,16.66,16.61,16.63,153429.0,16.65,16.66,16.61,16.63,153429.0
2015-09-24 11:10:00,16.62,16.69,16.62,16.67,192519.0,16.62,16.69,16.62,16.67,192519.0
2015-09-24 11:20:00,16.68,16.68,16.6,16.61,70983.0,16.68,16.68,16.6,16.61,70983.0
2015-09-24 11:30:00,16.61,16.67,16.61,16.64,112796.0,16.61,16.67,16.61,16.64,112796.0
2015-09-24 11:40:00,16.64,16.66,16.63,16.63,121600.0,16.64,16.66,16.63,16.63,121600.0
2015-09-24 11:50:00,16.64,16.67,16.61,16.64,99512.0,16.64,16.67,16.61,16.64,99512.0
2015-09-24 12:00:00,16.64,16.67,16.62,16.65,141115.0,16.64,16.67,16.62,16.65,141115.0
2015-09-24 12:10:00,16.65,16.66,16.64,16.64,49508.0,16.65,16.66,16.64,16.64,49508.0
2015-09-24 12:20:00,16.64,16.68,16.63,16.67,78732.0,16.64,16.68,16.63,16.67,78732.0
2015-09-24 12:30:00,16.67,16.74,16.66,16.71,70777.0,16.67,16.74,16.66,16.71,70777.0
2015-09-24 12:40:00,16.71,16.72,16.69,16.71,92957.0,16.71,16.72,16.69,16.71,92957.0
2015-09-24 12:50:00,16.71,16.73,16.7,16.7,260334.0,16.71,16.73,16.7,16.7,260334.0
2015-09-24 13:00:00,16.7,16.72,16.69,16.7,133273.0,16.7,16.72,16.69,16.7,133273.0
2015-09-24 13:10:00,16.71,16.72,16.7,16.71,150716.0,16.71,16.72,16.7,16.71,150716.0
2015-09-24 13:20:00,16.71,16.72,16.65,16.67,390174.0,16.71,16.72,16.65,16.67,390174.0
2015-09-24 13:30:00,16.67,16.72,16.67,16.71,108229.0,16.67,16.72,16.67,16.71,108229.0
2015-09-24 13:40:00,16.71,16.74,16.7,16.73,174192.0,16.71,16.74,16.7,16.73,174192.0
2015-09-24 13:50:00,16.74,16.76,16.69,16.7,129417.0,16.74,16.76,16.69,16.7,129417.0
2015-09-24 14:00:00,16.7,16.71,16.67,16.71,81795.0,16.7,16.71,16.67,16.71,81795.0
2015-09-24 14:10:00,16.71,16.75,16.7,16.72,102680.0,16.71,16.75,16.7,16.72,102680.0
2015-09-24 14:20:00,16.73,16.79,16.72,16.77,134725.0,16.73,16.79,16.72,16.77,134725.0
2015-09-24 14:30:00,16.78,16.78,16.73,16.75,137792.0,16.78,16.78,16.73,16.75,137792.0
2015-09-24 14:40:00,16.75,16.84,16.73,16.84,390416.0,16.75,16.84,16.73,16.84,390416.0
2015-09-24 14:50:00,16.83,16.86,16.79,16.84,271262.0,16.83,16.86,16.79,16.84,271262.0
2015-09-24 15:00:00,16.84,16.84,16.76,16.78,352474.0,16.84,16.84,16.76,16.78,352474.0
2015-09-24 15:10:00,16.77,16.84,16.76,16.84,294905.0,16.77,16.84,16.76,16.84,294905.0
2015-09-24 15:20:00,16.84,16.9,16.83,16.86,519535.0,16.84,16.9,16.83,16.86,519535.0
2015-09-24 15:30:00,16.85,16.87,16.8,16.8,402937.0,16.85,16.87,16.8,16.8,402937.0
2015-09-24 15:40:00,16.8,16.85,16.78,16.79,490030.0,16.8,16.85,16.78,16.79,490030.0
2015-09-24 15:50:00,16.8,16.81,16.75,16.79,561375.0,16.8,16.81,16.75,16.79,561375.0
2015-09-25 09:30:00,16.95,17.03,16.82,16.82,259529.0,16.95,17.03,16.82,16.82,259529.0
2015-09-25 09:40:00,16.83,16.88,16.81,16.86,106957.0,16.83,16.88,16.81,16.86,106957.0
2015-09-25 09:50:00,16.86,16.89,16.82,16.82,104654.0,16.86,16.89,16.82,16.82,104654.0
2015-09-25 10:00:00,16.82,16.86,16.78,16.84,158392.0,16.82,16.86,16.78,16.84,158392.0
2015-09-25 10:10:00,16.83,16.89,16.81,16.88,172107.0,16.83,16.89,16.81,16.88,172107.0
2015-09-25 10:20:00,16.88,16.92,16.87,16.91,188609.0,16.88,16.92,16.87,16.91,188609.0
2015-09-25 10:30:00,16.9,16.92,16.85,16.91,163070.0,16.9,16.92,16.85,16.91,163070.0
2015-09-25 10:40:00,16.91,16.94,16.86,16.93,249035.0,16.91,16.94,16.86,16.93,249035.0
2015-09-25 10:50:00,16.92,17.01,16.92,16.99,273205.0,16.92,17.01,16.92,16.99,273205.0
2015-09-25 11:00:00,16.98,17.01,16.97,16.99,282714.0,16.98,17.01,16.97,16.99,282714.0
2015-09-25 11:10:00,16.99,17.0,16.98,16.98,125899.0,16.99,17.0,16.98,16.98,125899.0
2015-09-25 11:20:00,16.98,16.98,16.91,16.91,158043.0,16.98,16.98,16.91,16.91,158043.0
2015-09-25 11:30:00,16.91,16.92,16.87,16.88,67721.0,16.91,16.92,16.87,16.88,67721.0
2015-09-25 11:40:00,16.88,16.9,16.87,16.88,108583.0,16.88,16.9,16.87,16.88,108583.0
2015-09-25 11:50:00,16.88,16.88,16.84,16.87,89415.0,16.88,16.88,16.84,16.87,89415.0
2015-09-25 12:00:00,16.87,16.89,16.85,16.87,58410.0,16.87,16.89,16.85,16.87,58410.0
2015-09-25 12:10:00,16.87,16.88,16.84,16.85,68166.0,16.87,16.88,16.84,16.85,68166.0
2015-09-25 12:20:00,16.85,16.87,16.82,16.86,165477.0,16.85,16.87,16.82,16.86,165477.0
2015-09-25 12:30:00,16.86,16.87,16.81,16.81,63822.0,16.86,16.87,16.81,16.81,63822.0
2015-09-25 12:40:00,16.81,16.85,16.8,16.81,52361.0,16.81,16.85,16.8,16.81,52361.0
2015-09-25 12:50:00,16.82,16.85,16.81,16.85,30428.0,16.82,16.85,16.81,16.85,30428.0
2015-09-25 13:00:00,16.85,16.87,16.84,16.85,119357.0,16.85,16.87,16.84,16.85,119357.0
2015-09-25 13:10:00,16.85,16.87,16.83,16.83,45865.0,16.85,16.87,16.83,16.83,45865.0
2015-09-25 13:20:00,16.83,16.84,16.79,16.81,78246.0,16.83,16.84,16.79,16.81,78246.0
2015-09-25 13:30:00,16.81,16.81,16.75,16.77,124161.0,16.81,16.81,16.75,16.77,124161.0
2015-09-25 13:40:00,16.76,16.77,16.74,16.77,75410.0,16.76,16.77,16.74,16.77,75410.0
2015-09-25 13:50:00,16.78,16.78,16.72,16.72,81853.0,16.78,16.78,16.72,16.72,81853.0
2015-09-25 14:00:00,16.72,16.73,16.68,16.68,116662.0,16.72,16.73,16.68,16.68,116662.0
2015-09-25 14:10:00,16.68,16.68,16.57,16.57,150389.0,16.68,16.68,16.57,16.57,150389.0
2015-09-25 14:20:00,16.57,16.58,16.44,16.46,312893.0,16.57,16.58,16.44,16.46,312893.0
2015-09-25 14:30:00,16.47,16.51,16.44,16.45,262975.0,16.47,16.51,16.44,16.45,262975.0
2015-09-25 14:40:00,16.44,16.45,16.32,16.32,269730.0,16.44,16.45,16.32,16.32,269730.0
2015-09-25 14:50:00,16.31,16.38,16.29,16.38,268075.0,16.31,16.38,16.29,16.38,268075.0
2015-09-25 15:00:00,16.38,16.39,16.26,16.26,361883.0,16.38,16.39,16.26,16.26,361883.0
2015-09-25 15:10:00,16.26,16.31,16.25,16.28,438515.0,16.26,16.31,16.25,16.28,438515.0
2015-09-25 15:20:00,16.29,16.33,16.26,16.28,490468.0,16.29,16.33,16.26,16.28,490468.0
2015-09-25 15:30:00,16.28,16.37,16.27,16.28,557834.0,16.28,16.37,16.27,16.28,557834.0
2015-09-25 15:40:00,16.28,16.36,16.26,16.32,434722.0,16.28,16.36,16.26,16.32,434722.0
2015-09-25 15:50:00,16.32,16.33,16.28,16.31,859945.0,16.32,16.33,16.28,16.31,859945.0
2015-09-28 09:30:00,16.37,16.45,16.17,16.19,458824.0,16.37,16.45,16.17,16.19,458824.0
2015-09-28 09:40:00,16.19,16.24,16.12,16.12,204777.0,16.19,16.24,16.12,16.12,204777.0
2015-09-28 09:50:00,16.12,16.15,16.0,16.01,236544.0,16.12,16.15,16.0,16.01,236544.0
2015-09-28 10:00:00,16.0,16.05,15.94,15.96,221450.0,16.0,16.05,15.94,15.96,221450.0
2015-09-28 10:10:00,15.96,16.03,15.91,16.02,232221.0,15.96,16.03,15.91,16.02,232221.0
2015-09-28 10:20:00,16.03,16.14,16.0,16.11,385011.0,16.03,16.14,16.0,16.11,385011.0
2015-09-28 10:30:00,16.11,16.11,15.99,16.04,232242.0,16.11,16.11,15.99,16.04,232242.0
2015-09-28 10:40:00,16.04,16.11,16.03,16.09,171567.0,16.04,16.11,16.03,16.09,171567.0
2015-09-28 10:50:00,16.09,16.14,16.06,16.13,88629.0,16.09,16.14,16.06,16.13,88629.0
2015-09-28 11:00:00,16.13,16.2,16.11,16.15,112833.0,16.13,16.2,16.11,16.15,112833.0
2015-09-28 11:10:00,16.16,16.16,16.06,16.07,150904.0,16.16,16.16,16.06,16.07,150904.0
2015-09-28 11:20:00,16.07,16.1,15.99,16.01,172535.0,16.07,16.1,15.99,16.01,172535.0
2015-09-28 11:30:00,16.02,16.06,15.99,16.06,174623.0,16.02,16.06,15.99,16.06,174623.0
2015-09-28 11:40:00,16.05,16.06,16.01,16.05,181388.0,16.05,16.06,16.01,16.05,181388.0
2015-09-28 11:50:00,16.05,16.06,16.02,16.05,156249.0,16.05,16.06,16.02,16.05,156249.0
2015-09-28 12:00:00,16.05,16.05,16.01,16.04,349398.0,16.05,16.05,16.01,16.04,349398.0
2015-09-28 12:10:00,16.04,16.06,16.03,16.05,183347.0,16.04,16.06,16.03,16.05,183347.0
2015-09-28 12:20:00,16.05,16.06,16.01,16.01,91636.0,16.05,16.06,16.01,16.01,91636.0
2015-09-28 12:30:00,16.0,16.01,15.91,15.95,211836.0,16.0,16.01,15.91,15.95,211836.0
2015-09-28 12:40:00,15.95,15.98,15.88,15.93,331941.0,15.95,15.98,15.88,15.93,331941.0
2015-09-28 12:50:00,15.93,15.97,15.9,15.91,509124.0,15.93,15.97,15.9,15.91,509124.0
2015-09-28 13:00:00,15.91,15.99,15.89,15.99,320651.0,15.91,15.99,15.89,15.99,320651.0
2015-09-28 13:10:00,15.99,15.99,15.94,15.95,254840.0,15.99,15.99,15.94,15.95,254840.0
2015-09-28 13:20:00,15.95,15.98,15.93,15.93,285941.0,15.95,15.98,15.93,15.93,285941.0
2015-09-28 13:30:00,15.93,15.99,15.91,15.99,133855.0,15.93,15.99,15.91,15.99,133855.0
2015-09-28 13:40:00,15.99,16.02,15.96,15.96,193416.0,15.99,16.02,15.96,15.96,193416.0
2015-09-28 13:50:00,15.97,15.98,15.89,15.9,343005.0,15.97,15.98,15.89,15.9,343005.0
2015-09-28 14:00:00,15.9,15.94,15.87,15.93,237318.0,15.9,15.94,15.87,15.93,237318.0
2015-09-28 14:10:00,15.92,15.93,15.84,15.86,238426.0,15.92,15.93,15.84,15.86,238426.0
2015-09-28 14:20:00,15.87,15.95,15.84,15.94,206543.0,15.87,15.95,15.84,15.94,206543.0
2015-09-28 14:30:00,15.95,16.02,15.92,16.02,394441.0,15.95,16.02,15.92,16.02,394441.0
2015-09-28 14:40:00,16.02,16.1,15.99,16.04,508036.0,16.02,16.1,15.99,16.04,508036.0
2015-09-28 14:50:00,16.04,16.04,15.94,15.96,316446.0,16.04,16.04,15.94,15.96,316446.0
2015-09-28 15:00:00,15.96,15.98,15.91,15.93,326702.0,15.96,15.98,15.91,15.93,326702.0
2015-09-28 15:10:00,15.93,15.94,15.88,15.92,531816.0,15.93,15.94,15.88,15.92,531816.0
2015-09-28 15:20:00,15.92,15.94,15.83,15.85,312402.0,15.92,15.94,15.83,15.85,312402.0
2015-09-28 15:30:00,15.85,15.96,15.85,15.92,444440.0,15.85,15.96,15.85,15.92,444440.0
2015-09-28 15:40:00,15.91,15.97,15.91,15.95,391753.0,15.91,15.97,15.91,15.95,391753.0
2015-09-28 15:50:00,15.95,15.97,15.87,15.89,1014936.0,15.95,15.97,15.87,15.89,1014936.0
2015-09-29 09:30:00,15.88,15.96,15.83,15.89,205218.0,15.88,15.96,15.83,15.89,205218.0
2015-09-29 09:40:00,15.88,15.88,15.74,15.75,204175.0,15.88,15.88,15.74,15.75,204175.0
2015-09-29 09:50:00,15.74,16.01,15.73,15.99,245425.0,15.74,16.01,15.73,15.99,245425.0
2015-09-29 10:00:00,16.0,16.04,15.9,15.93,247969.0,16.0,16.04,15.9,15.93,247969.0
2015-09-29 10:10:00,15.93,16.14,15.93,16.1,735803.0,15.93,16.14,15.93,16.1,735803.0
2015-09-29 10:20:00,16.09,16.18,16.06,16.16,222150.0,16.09,16.18,16.06,16.16,222150.0
2015-09-29 10:30:00,16.16,16.19,16.13,16.16,180215.0,16.16,16.19,16.13,16.16,180215.0
2015-09-29 10:40:00,16.15,16.15,16.0,16.0,116128.0,16.15,16.15,16.0,16.0,116128.0
2015-09-29 10:50:00,16.0,16.05,15.99,16.03,125234.0,16.0,16.05,15.99,16.03,125234.0
2015-09-29 11:00:00,16.03,16.07,16.0,16.03,161754.0,16.03,16.07,16.0,16.03,161754.0
2015-09-29 11:10:00,16.03,16.06,15.93,15.95,166175.0,16.03,16.06,15.93,15.95,166175.0
2015-09-29 11:20:00,15.94,16.03,15.92,16.01,150255.0,15.94,16.03,15.92,16.01,150255.0
2015-09-29 11:30:00,16.01,16.02,15.96,16.0,103121.0,16.01,16.02,15.96,16.0,103121.0
2015-09-29 11:40:00,16.01,16.08,16.0,16.07,174412.0,16.01,16.08,16.0,16.07,174412.0
2015-09-29 11:50:00,16.07,16.16,16.07,16.09,253211.0,16.07,16.16,16.07,16.09,253211.0
2015-09-29 12:00:00,16.09,16.11,16.0,16.01,127346.0,16.09,16.11,16.0,16.01,127346.0
2015-09-29 12:10:00,16.02,16.02,15.96,15.98,226674.0,16.02,16.02,15.96,15.98,226674.0
2015-09-29 12:20:00,15.97,16.03,15.96,16.01,66174.0,15.97,16.03,15.96,16.01,66174.0
2015-09-29 12:30:00,16.01,16.03,15.95,15.95,74192.0,16.01,16.03,15.95,15.95,74192.0
2015-09-29 12:40:00,15.95,16.0,15.91,15.94,217754.0,15.95,16.0,15.91,15.94,217754.0
2015-09-29 12:50:00,15.93,15.94,15.85,15.86,284031.0,15.93,15.94,15.85,15.86,284031.0
2015-09-29 13:00:00,15.86,15.95,15.85,15.93,128702.0,15.86,15.95,15.85,15.93,128702.0
2015-09-29 13:10:00,15.93,16.01,15.91,16.0,185881.0,15.93,16.01,15.91,16.0,185881.0
2015-09-29 13:20:00,16.0,16.04,15.99,15.99,99944.0,16.0,16.04,15.99,15.99,99944.0
2015-09-29 13:30:00,15.99,15.99,15.93,15.94,230361.0,15.99,15.99,15.93,15.94,230361.0
2015-09-29 13:40:00,15.94,16.0,15.93,15.96,94240.0,15.94,16.0,15.93,15.96,94240.0
2015-09-29 13:50:00,15.96,16.0,15.95,16.0,104325.0,15.96,16.0,15.95,16.0,104325.0
2015-09-29 14:00:00,16.0,16.01,15.93,15.95,82584.0,16.0,16.01,15.93,15.95,82584.0
2015-09-29 14:10:00,15.95,15.96,15.91,15.92,59657.0,15.95,15.96,15.91,15.92,59657.0
2015-09-29 14:20:00,15.93,16.0,15.9,15.98,110710.0,15.93,16.0,15.9,15.98,110710.0
2015-09-29 14:30:00,15.97,16.01,15.93,15.96,156396.0,15.97,16.01,15.93,15.96,156396.0
2015-09-29 14:40:00,15.96,15.98,15.89,15.9,269870.0,15.96,15.98,15.89,15.9,269870.0
2015-09-29 14:50:00,15.9,15.92,15.86,15.9,191829.0,15.9,15.92,15.86,15.9,191829.0
2015-09-29 15:00:00,15.9,15.93,15.87,15.9,226596.0,15.9,15.93,15.87,15.9,226596.0
2015-09-29 15:10:00,15.9,15.92,15.84,15.85,129170.0,15.9,15.92,15.84,15.85,129170.0
2015-09-29 15:20:00,15.85,15.86,15.79,15.85,281394.0,15.85,15.86,15.79,15.85,281394.0
2015-09-29 15:30:00,15.84,15.95,15.84,15.93,453458.0,15.84,15.95,15.84,15.93,453458.0
2015-09-29 15:40:00,15.93,15.98,15.89,15.98,574670.0,15.93,15.98,15.89,15.98,574670.0
2015-09-29 15:50:00,15.98,16.06,15.96,16.0,947753.0,15.98,16.06,15.96,16.0,947753.0
2015-09-30 09:30:00,16.19,16.31,16.13,16.27,251767.0,16.19,16.31,16.13,16.27,251767.0
2015-09-30 09:40:00,16.27,16.32,16.16,16.23,131399.0,16.27,16.32,16.16,16.23,131399.0
2015-09-30 09:50:00,16.23,16.25,16.11,16.13,158091.0,16.23,16.25,16.11,16.13,158091.0
2015-09-30 10:00:00,16.13,16.26,16.13,16.25,414055.0,16.13,16.26,16.13,16.25,414055.0
2015-09-30 10:10:00,16.25,16.29,16.19,16.23,119748.0,16.25,16.29,16.19,16.23,119748.0
2015-09-30 10:20:00,16.23,16.25,16.18,16.21,315916.0,16.23,16.25,16.18,16.21,315916.0
2015-09-30 10:30:00,16.21,16.27,16.18,16.27,519239.0,16.21,16.27,16.18,16.27,519239.0
2015-09-30 10:40:00,16.27,16.28,16.24,16.26,247861.0,16.27,16.28,16.24,16.26,247861.0
2015-09-30 10:50:00,16.26,16.29,16.25,16.25,201381.0,16.26,16.29,16.25,16.25,201381.0
2015-09-30 11:00:00,16.25,16.32,16.22,16.29,754343.0,16.25,16.32,16.22,16.29,754343.0
2015-09-30 11:10:00,16.29,16.31,16.24,16.26,153554.0,16.29,16.31,16.24,16.26,153554.0
2015-09-30 11:20:00,16.27,16.28,16.22,16.27,191905.0,16.27,16.28,16.22,16.27,191905.0
2015-09-30 11:30:00,16.28,16.28,16.24,16.25,235920.0,16.28,16.28,16.24,16.25,235920.0
2015-09-30 11:40:00,16.25,16.28,16.21,16.27,1140171.0,16.25,16.28,16.21,16.27,1140171.0
2015-09-30 11:50:00,16.26,16.27,16.22,16.26,566151.0,16.26,16.27,16.22,16.26,566151.0
2015-09-30 12:00:00,16.25,16.29,16.19,16.2,178491.0,16.25,16.29,16.19,16.2,178491.0
2015-09-30 12:10:00,16.21,16.21,16.16,16.18,151833.0,16.21,16.21,16.16,16.18,151833.0
2015-09-30 12:20:00,16.19,16.22,16.17,16.2,178927.0,16.19,16.22,16.17,16.2,178927.0
2015-09-30 12:30:00,16.2,16.24,16.19,16.2,127791.0,16.2,16.24,16.19,16.2,127791.0
2015-09-30 12:40:00,16.2,16.22,16.18,16.2,317257.0,16.2,16.22,16.18,16.2,317257.0
2015-09-30 12:50:00,16.2,16.23,16.2,16.23,113356.0,16.2,16.23,16.2,16.23,113356.0
2015-09-30 13:00:00,16.23,16.24,16.2,16.2,129767.0,16.23,16.24,16.2,16.2,129767.0
2015-09-30 13:10:00,16.21,16.28,16.2,16.28,188194.0,16.21,16.28,16.2,16.28,188194.0
2015-09-30 13:20:00,16.28,16.29,16.26,16.28,146461.0,16.28,16.29,16.26,16.28,146461.0
2015-09-30 13:30:00,16.28,16.29,16.24,16.24,125695.0,16.28,16.29,16.24,16.24,125695.0
2015-09-30 13:40:00,16.25,16.33,16.24,16.31,162885.0,16.25,16.33,16.24,16.31,162885.0
2015-09-30 13:50:00,16.31,16.36,16.3,16.35,101497.0,16.31,16.36,16.3,16.35,101497.0
2015-09-30 14:00:00,16.36,16.36,16.3,16.34,150033.0,16.36,16.36,16.3,16.34,150033.0
2015-09-30 14:10:00,16.35,16.35,16.29,16.32,128197.0,16.35,16.35,16.29,16.32,128197.0
2015-09-30 14:20:00,16.31,16.35,16.31,16.34,67525.0,16.31,16.35,16.31,16.34,67525.0
2015-09-30 14:30:00,16.35,16.36,16.29,16.29,183129.0,16.35,16.36,16.29,16.29,183129.0
2015-09-30 14:40:00,16.29,16.35,16.29,16.33,189045.0,16.29,16.35,16.29,16.33,189045.0
2015-09-30 14:50:00,16.34,16.34,16.29,16.34,129044.0,16.34,16.34,16.29,16.34,129044.0
2015-09-30 15:00:00,16.34,16.35,16.29,16.3,278936.0,16.34,16.35,16.29,16.3,278936.0
2015-09-30 15:10:00,16.3,16.34,16.3,16.33,196903.0,16.3,16.34,16.3,16.33,196903.0
2015-09-30 15:20:00,16.33,16.35,16.31,16.32,750205.0,16.33,16.35,16.31,16.32,750205.0
2015-09-30 15:30:00,16.33,16.42,16.32,16.39,323992.0,16.33,16.42,16.32,16.39,323992.0
2015-09-30 15:40:00,16.39,16.46,16.39,16.41,712425.0,16.39,16.46,16.39,16.41,712425.0
2015-09-30 15:50:00,16.42,16.44,16.38,16.4,1163818.0,16.42,16.44,16.38,16.4,1163818.0
2015-10-01 09:30:00,16.5,16.6,16.37,16.4,499037.0,16.5,16.6,16.37,16.4,499037.0
2015-10-01 09:40:00,16.41,16.42,16.33,16.4,228908.0,16.41,16.42,16.33,16.4,228908.0
2015-10-01 09:50:00,16.42,16.5,16.37,16.41,257972.0,16.42,16.5,16.37,16.41,257972.0
2015-10-01 10:00:00,16.41,16.56,16.38,16.55,481288.0,16.41,16.56,16.38,16.55,481288.0
2015-10-01 10:10:00,16.55,16.62,16.53,16.55,356164.0,16.55,16.62,16.53,16.55,356164.0
2015-10-01 10:20:00,16.54,16.61,16.53,16.6,387439.0,16.54,16.61,16.53,16.6,387439.0
2015-10-01 10:30:00,16.6,16.63,16.54,16.62,295578.0,16.6,16.63,16.54,16.62,295578.0
2015-10-01 10:40:00,16.62,16.71,16.59,16.68,337824.0,16.62,16.71,16.59,16.68,337824.0
2015-10-01 10:50:00,16.68,16.68,16.55,16.55,136308.0,16.68,16.68,16.55,16.55,136308.0
2015-10-01 11:00:00,16.55,16.62,16.54,16.57,216883.0,16.55,16.62,16.54,16.57,216883.0
2015-10-01 11:10:00,16.57,16.62,16.51,16.53,228851.0,16.57,16.62,16.51,16.53,228851.0
2015-10-01 11:20:00,16.52,16.56,16.5,16.51,162698.0,16.52,16.56,16.5,16.51,162698.0
2015-10-01 11:30:00,16.51,16.55,16.49,16.53,112697.0,16.51,16.55,16.49,16.53,112697.0
2015-10-01 11:40:00,16.53,16.56,16.5,16.55,257025.0,16.53,16.56,16.5,16.55,257025.0
2015-10-01 11:50:00,16.55,16.57,16.45,16.48,225905.0,16.55,16.57,16.45,16.48,225905.0
2015-10-01 12:00:00,16.48,16.48,16.42,16.44,124491.0,16.48,16.48,16.42,16.44,124491.0
2015-10-01 12:10:00,16.44,16.48,16.43,16.46,187632.0,16.44,16.48,16.43,16.46,187632.0
2015-10-01 12:20:00,16.46,16.47,16.41,16.46,91106.0,16.46,16.47,16.41,16.46,91106.0
2015-10-01 12:30:00,16.46,16.52,16.46,16.51,90501.0,16.46,16.52,16.46,16.51,90501.0
2015-10-01 12:40:00,16.51,16.51,16.48,16.49,92067.0,16.51,16.51,16.48,16.49,92067.0
2015-10-01 12:50:00,16.48,16.52,16.48,16.52,86920.0,16.48,16.52,16.48,16.52,86920.0
2015-10-01 13:00:00,16.51,16.52,16.44,16.48,116601.0,16.51,16.52,16.44,16.48,116601.0
2015-10-01 13:10:00,16.48,16.51,16.45,16.5,94361.0,16.48,16.51,16.45,16.5,94361.0
2015-10-01 13:20:00,16.49,16.49,16.43,16.46,150460.0,16.49,16.49,16.43,16.46,150460.0
2015-10-01 13:30:00,16.46,16.5,16.45,16.47,118755.0,16.46,16.5,16.45,16.47,118755.0
2015-10-01 13:40:00,16.46,16.49,16.44,16.49,89822.0,16.46,16.49,16.44,16.49,89822.0
2015-10-01 13:50:00,16.48,16.53,16.44,16.53,171776.0,16.48,16.53,16.44,16.53,171776.0
2015-10-01 14:00:00,16.53,16.6,16.5,16.58,239419.0,16.53,16.6,16.5,16.58,239419.0
2015-10-01 14:10:00,16.58,16.62,16.56,16.6,132311.0,16.58,16.62,16.56,16.6,132311.0
2015-10-01 14:20:00,16.59,16.6,16.54,16.57,149470.0,16.59,16.6,16.54,16.57,149470.0
2015-10-01 14:30:00,16.57,16.6,16.56,16.59,168160.0,16.57,16.6,16.56,16.59,168160.0
2015-10-01 14:40:00,16.58,16.63,16.54,16.55,354750.0,16.58,16.63,16.54,16.55,354750.0
2015-10-01 14:50:00,16.54,16.62,16.53,16.59,140815.0,16.54,16.62,16.53,16.59,140815.0
2015-10-01 15:00:00,16.6,16.63,16.54,16.55,193757.0,16.6,16.63,16.54,16.55,193757.0
2015-10-01 15:10:00,16.56,16.61,16.55,16.61,194286.0,16.56,16.61,16.55,16.61,194286.0
2015-10-01 15:20:00,16.6,16.61,16.58,16.61,281912.0,16.6,16.61,16.58,16.61,281912.0
2015-10-01 15:30:00,16.61,16.64,16.55,16.57,230337.0,16.61,16.64,16.55,16.57,230337.0
2015-10-01 15:40:00,16.57,16.64,16.56,16.63,409708.0,16.57,16.64,16.56,16.63,409708.0
2015-10-01 15:50:00,16.62,16.71,16.62,16.69,988203.0,16.62,16.71,16.62,16.69,988203.0
2015-10-02 09:30:00,16.43,16.45,16.27,16.31,439432.0,16.43,16.45,16.27,16.31,439432.0
2015-10-02 09:40:00,16.31,16.44,16.29,16.33,351906.0,16.31,16.44,16.29,16.33,351906.0
2015-10-02 09:50:00,16.33,16.33,16.25,16.31,269372.0,16.33,16.33,16.25,16.31,269372.0
2015-10-02 10:00:00,16.3,16.33,16.26,16.26,419529.0,16.3,16.33,16.26,16.26,419529.0
2015-10-02 10:10:00,16.26,16.37,16.25,16.33,284254.0,16.26,16.37,16.25,16.33,284254.0
2015-10-02 10:20:00,16.33,16.42,16.32,16.39,123371.0,16.33,16.42,16.32,16.39,123371.0
2015-10-02 10:30:00,16.39,16.41,16.37,16.41,198949.0,16.39,16.41,16.37,16.41,198949.0
2015-10-02 10:40:00,16.4,16.54,16.4,16.53,233902.0,16.4,16.54,16.4,16.53,233902.0
2015-10-02 10:50:00,16.53,16.54,16.47,16.52,165535.0,16.53,16.54,16.47,16.52,165535.0
2015-10-02 11:00:00,16.52,16.65,16.51,16.63,498012.0,16.52,16.65,16.51,16.63,498012.0
2015-10-02 11:10:00,16.63,16.63,16.53,16.55,141491.0,16.63,16.63,16.53,16.55,141491.0
2015-10-02 11:20:00,16.56,16.59,16.51,16.55,331924.0,16.56,16.59,16.51,16.55,331924.0
2015-10-02 11:30:00,16.56,16.59,16.53,16.53,206690.0,16.56,16.59,16.53,16.53,206690.0
2015-10-02 11:40:00,16.54,16.56,16.49,16.55,160953.0,16.54,16.56,16.49,16.55,160953.0
2015-10-02 11:50:00,16.55,16.55,16.5,16.52,263006.0,16.55,16.55,16.5,16.52,263006.0
2015-10-02 12:00:00,16.52,16.54,16.49,16.53,87043.0,16.52,16.54,16.49,16.53,87043.0
2015-10-02 12:10:00,16.53,16.59,16.53,16.58,130625.0,16.53,16.59,16.53,16.58,130625.0
2015-10-02 12:20:00,16.58,16.61,16.56,16.56,73721.0,16.58,16.61,16.56,16.56,73721.0
2015-10-02 12:30:00,16.57,16.65,16.56,16.57,170360.0,16.57,16.65,16.56,16.57,170360.0
2015-10-02 12:40:00,16.57,16.64,16.56,16.62,134663.0,16.57,16.64,16.56,16.62,134663.0
2015-10-02 12:50:00,16.62,16.68,16.61,16.65,163249.0,16.62,16.68,16.61,16.65,163249.0
2015-10-02 13:00:00,16.65,16.67,16.63,16.65,111405.0,16.65,16.67,16.63,16.65,111405.0
2015-10-02 13:10:00,16.66,16.73,16.66,16.73,217637.0,16.66,16.73,16.66,16.73,217637.0
2015-10-02 13:20:00,16.73,16.76,16.71,16.71,295843.0,16.73,16.76,16.71,16.71,295843.0
2015-10-02 13:30:00,16.72,16.74,16.65,16.66,153828.0,16.72,16.74,16.65,16.66,153828.0
2015-10-02 13:40:00,16.66,16.68,16.63,16.66,103761.0,16.66,16.68,16.63,16.66,103761.0
2015-10-02 13:50:00,16.66,16.67,16.62,16.62,97955.0,16.66,16.67,16.62,16.62,97955.0
2015-10-02 14:00:00,16.63,16.67,16.61,16.67,99779.0,16.63,16.67,16.61,16.67,99779.0
2015-10-02 14:10:00,16.66,16.67,16.61,16.63,136138.0,16.66,16.67,16.61,16.63,136138.0
2015-10-02 14:20:00,16.63,16.73,16.62,16.71,152457.0,16.63,16.73,16.62,16.71,152457.0
2015-10-02 14:30:00,16.72,16.74,16.69,16.71,71867.0,16.72,16.74,16.69,16.71,71867.0
2015-10-02 14:40:00,16.71,16.74,16.69,16.7,187715.0,16.71,16.74,16.69,16.7,187715.0
2015-10-02 14:50:00,16.7,16.74,16.69,16.69,187781.0,16.7,16.74,16.69,16.69,187781.0
2015-10-02 15:00:00,16.69,16.75,16.67,16.75,312656.0,16.69,16.75,16.67,16.75,312656.0
2015-10-02 15:10:00,16.75,16.83,16.73,16.82,262894.0,16.75,16.83,16.73,16.82,262894.0
2015-10-02 15:20:00,16.81,16.86,16.79,16.86,225852.0,16.81,16.86,16.79,16.86,225852.0
2015-10-02 15:30:00,16.86,16.9,16.84,16.87,660415.0,16.86,16.9,16.84,16.87,660415.0
2015-10-02 15:40:00,16.87,16.91,16.86,16.88,520099.0,16.87,16.91,16.86,16.88,520099.0
2015-10-02 15:50:00,16.88,16.92,16.82,16.91,2111823.0,16.88,16.92,16.82,16.91,2111823.0
2015-10-05 09:30:00,17.38,17.48,17.29,17.41,1085462.0,17.38,17.48,17.29,17.41,1085462.0
2015-10-05 09:40:00,17.42,17.42,17.24,17.29,368101.0,17.42,17.42,17.24,17.29,368101.0
2015-10-05 09:50:00,17.29,17.33,17.27,17.29,270045.0,17.29,17.33,17.27,17.29,270045.0
2015-10-05 10:00:00,17.29,17.3,17.2,17.28,536149.0,17.29,17.3,17.2,17.28,536149.0
2015-10-05 10:10:00,17.28,17.31,17.19,17.2,688228.0,17.28,17.31,17.19,17.2,688228.0
2015-10-05 10:20:00,17.2,17.21,17.13,17.17,265392.0,17.2,17.21,17.13,17.17,265392.0
2015-10-05 10:30:00,17.18,17.19,17.12,17.12,218551.0,17.18,17.19,17.12,17.12,218551.0
2015-10-05 10:40:00,17.12,17.16,17.09,17.14,226876.0,17.12,17.16,17.09,17.14,226876.0
2015-10-05 10:50:00,17.14,17.17,17.11,17.12,191091.0,17.14,17.17,17.11,17.12,191091.0
2015-10-05 11:00:00,17.12,17.16,17.1,17.11,180116.0,17.12,17.16,17.1,17.11,180116.0
2015-10-05 11:10:00,17.11,17.14,17.07,17.07,148898.0,17.11,17.14,17.07,17.07,148898.0
2015-10-05 11:20:00,17.08,17.09,17.01,17.02,155577.0,17.08,17.09,17.01,17.02,155577.0
2015-10-05 11:30:00,17.03,17.06,16.98,16.98,157619.0,17.03,17.06,16.98,16.98,157619.0
2015-10-05 11:40:00,16.99,17.06,16.98,17.05,151212.0,16.99,17.06,16.98,17.05,151212.0
2015-10-05 11:50:00,17.06,17.07,17.02,17.06,104931.0,17.06,17.07,17.02,17.06,104931.0
2015-10-05 12:00:00,17.07,17.13,17.05,17.07,106956.0,17.07,17.13,17.05,17.07,106956.0
2015-10-05 12:10:00,17.07,17.1,17.04,17.08,144311.0,17.07,17.1,17.04,17.08,144311.0
2015-10-05 12:20:00,17.08,17.09,17.0,17.01,125009.0,17.08,17.09,17.0,17.01,125009.0
2015-10-05 12:30:00,17.0,17.01,16.97,16.99,351683.0,17.0,17.01,16.97,16.99,351683.0
2015-10-05 12:40:00,16.98,17.0,16.96,17.0,226299.0,16.98,17.0,16.96,17.0,226299.0
2015-10-05 12:50:00,17.0,17.03,16.98,17.03,162199.0,17.0,17.03,16.98,17.03,162199.0
2015-10-05 13:00:00,17.03,17.05,17.02,17.02,127602.0,17.03,17.05,17.02,17.02,127602.0
2015-10-05 13:10:00,17.02,17.05,17.02,17.05,72048.0,17.02,17.05,17.02,17.05,72048.0
2015-10-05 13:20:00,17.05,17.05,17.0,17.0,159153.0,17.05,17.05,17.0,17.0,159153.0
2015-10-05 13:30:00,17.0,17.06,17.0,17.03,120478.0,17.0,17.06,17.0,17.03,120478.0
2015-10-05 13:40:00,17.03,17.06,17.01,17.05,105173.0,17.03,17.06,17.01,17.05,105173.0
2015-10-05 13:50:00,17.05,17.07,17.03,17.05,89003.0,17.05,17.07,17.03,17.05,89003.0
2015-10-05 14:00:00,17.06,17.1,17.05,17.08,162681.0,17.06,17.1,17.05,17.08,162681.0
2015-10-05 14:10:00,17.08,17.08,17.01,17.05,114452.0,17.08,17.08,17.01,17.05,114452.0
2015-10-05 14:20:00,17.05,17.07,17.04,17.05,120118.0,17.05,17.07,17.04,17.05,120118.0
2015-10-05 14:30:00,17.05,17.08,17.03,17.05,161830.0,17.05,17.08,17.03,17.05,161830.0
2015-10-05 14:40:00,17.05,17.08,17.02,17.02,130686.0,17.05,17.08,17.02,17.02,130686.0
2015-10-05 14:50:00,17.02,17.03,17.0,17.02,145279.0,17.02,17.03,17.0,17.02,145279.0
2015-10-05 15:00:00,17.03,17.05,17.01,17.01,717137.0,17.03,17.05,17.01,17.01,717137.0
2015-10-05 15:10:00,17.01,17.02,16.95,16.96,469578.0,17.01,17.02,16.95,16.96,469578.0
2015-10-05 15:20:00,16.97,17.01,16.96,17.01,311652.0,16.97,17.01,16.96,17.01,311652.0
2015-10-05 15:30:00,17.01,17.07,17.0,17.03,190192.0,17.01,17.07,17.0,17.03,190192.0
2015-10-05 15:40:00,17.04,17.1,17.03,17.1,380692.0,17.04,17.1,17.03,17.1,380692.0
2015-10-05 15:50:00,17.1,17.1,17.06,17.06,862389.0,17.1,17.1,17.06,17.06,862389.0
2015-10-06 09:30:00,17.05,17.09,16.93,16.97,512040.0,17.05,17.09,16.93,16.97,512040.0
2015-10-06 09:40:00,16.97,17.04,16.88,17.03,922696.0,16.97,17.04,16.88,17.03,922696.0
2015-10-06 09:50:00,17.03,17.12,17.02,17.11,389195.0,17.03,17.12,17.02,17.11,389195.0
2015-10-06 10:00:00,17.11,17.12,17.02,17.1,429133.0,17.11,17.12,17.02,17.1,429133.0
2015-10-06 10:10:00,17.1,17.13,17.07,17.08,237619.0,17.1,17.13,17.07,17.08,237619.0
2015-10-06 10:20:00,17.07,17.08,16.99,17.0,365985.0,17.07,17.08,16.99,17.0,365985.0
2015-10-06 10:30:00,17.01,17.05,16.98,16.98,1108865.0,17.01,17.05,16.98,16.98,1108865.0
2015-10-06 10:40:00,16.99,17.02,16.96,16.98,472385.0,16.99,17.02,16.96,16.98,472385.0
2015-10-06 10:50:00,16.98,16.98,16.87,16.88,1164080.0,16.98,16.98,16.87,16.88,1164080.0
2015-10-06 11:00:00,16.88,16.92,16.84,16.85,276157.0,16.88,16.92,16.84,16.85,276157.0
2015-10-06 11:10:00,16.86,16.86,16.76,16.77,106049.0,16.86,16.86,16.76,16.77,106049.0
2015-10-06 11:20:00,16.76,16.79,16.7,16.73,135409.0,16.76,16.79,16.7,16.73,135409.0
2015-10-06 11:30:00,16.73,16.74,16.5,16.51,726380.0,16.73,16.74,16.5,16.51,726380.0
2015-10-06 11:40:00,16.51,16.53,16.42,16.51,580206.0,16.51,16.53,16.42,16.51,580206.0
2015-10-06 11:50:00,16.51,16.6,16.5,16.54,252375.0,16.51,16.6,16.5,16.54,252375.0
2015-10-06 12:00:00,16.54,16.61,16.53,16.58,208683.0,16.54,16.61,16.53,16.58,208683.0
2015-10-06 12:10:00,16.58,16.59,16.5,16.51,83512.0,16.58,16.59,16.5,16.51,83512.0
2015-10-06 12:20:00,16.51,16.58,16.49,16.57,353378.0,16.51,16.58,16.49,16.57,353378.0
2015-10-06 12:30:00,16.56,16.6,16.46,16.52,321295.0,16.56,16.6,16.46,16.52,321295.0
2015-10-06 12:40:00,16.52,16.56,16.49,16.52,85089.0,16.52,16.56,16.49,16.52,85089.0
2015-10-06 12:50:00,16.52,16.55,16.5,16.52,147108.0,16.52,16.55,16.5,16.52,147108.0
2015-10-06 13:00:00,16.52,16.57,16.51,16.57,171626.0,16.52,16.57,16.51,16.57,171626.0
2015-10-06 13:10:00,16.57,16.67,16.56,16.62,195361.0,16.57,16.67,16.56,16.62,195361.0
2015-10-06 13:20:00,16.62,16.66,16.61,16.64,206059.0,16.62,16.66,16.61,16.64,206059.0
2015-10-06 13:30:00,16.64,16.66,16.59,16.61,282910.0,16.64,16.66,16.59,16.61,282910.0
2015-10-06 13:40:00,16.61,16.64,16.58,16.64,234109.0,16.61,16.64,16.58,16.64,234109.0
2015-10-06 13:50:00,16.64,16.68,16.6,16.67,155827.0,16.64,16.68,16.6,16.67,155827.0
2015-10-06 14:00:00,16.68,16.68,16.63,16.64,140637.0,16.68,16.68,16.63,16.64,140637.0
2015-10-06 14:10:00,16.64,16.75,16.63,16.74,149545.0,16.64,16.75,16.63,16.74,149545.0
2015-10-06 14:20:00,16.74,16.74,16.69,16.72,277428.0,16.74,16.74,16.69,16.72,277428.0
2015-10-06 14:30:00,16.72,16.74,16.69,16.71,174546.0,16.72,16.74,16.69,16.71,174546.0
2015-10-06 14:40:00,16.72,16.73,16.69,16.71,136531.0,16.72,16.73,16.69,16.71,136531.0
2015-10-06 14:50:00,16.71,16.72,16.61,16.64,324533.0,16.71,16.72,16.61,16.64,324533.0
2015-10-06 15:00:00,16.63,16.66,16.6,16.64,235342.0,16.63,16.66,16.6,16.64,235342.0
2015-10-06 15:10:00,16.65,16.65,16.59,16.61,129452.0,16.65,16.65,16.59,16.61,129452.0
2015-10-06 15:20:00,16.62,16.67,16.59,16.66,186633.0,16.62,16.67,16.59,16.66,186633.0
2015-10-06 15:30:00,16.66,16.69,16.63,16.63,192287.0,16.66,16.69,16.63,16.63,192287.0
2015-10-06 15:40:00,16.63,16.64,16.6,16.64,410678.0,16.63,16.64,16.6,16.64,410678.0
2015-10-06 15:50:00,16.64,16.64,16.56,16.57,1140044.0,16.64,16.64,16.56,16.57,1140044.0
2015-10-07 09:30:00,16.66,16.69,16.53,16.55,641514.0,16.66,16.69,16.53,16.55,641514.0
2015-10-07 09:40:00,16.55,16.76,16.55,16.74,326790.0,16.55,16.76,16.55,16.74,326790.0
2015-10-07 09:50:00,16.75,16.79,16.66,16.68,378300.0,16.75,16.79,16.66,16.68,378300.0
2015-10-07 10:00:00,16.67,16.75,16.67,16.67,336865.0,16.67,16.75,16.67,16.67,336865.0
2015-10-07 10:10:00,16.67,16.79,16.66,16.76,289682.0,16.67,16.79,16.66,16.76,289682.0
2015-10-07 10:20:00,16.76,16.76,16.67,16.7,293446.0,16.76,16.76,16.67,16.7,293446.0
2015-10-07 10:30:00,16.7,16.78,16.69,16.74,465059.0,16.7,16.78,16.69,16.74,465059.0
2015-10-07 10:40:00,16.74,16.78,16.68,16.7,362593.0,16.74,16.78,16.68,16.7,362593.0
2015-10-07 10:50:00,16.7,16.71,16.64,16.66,217825.0,16.7,16.71,16.64,16.66,217825.0
2015-10-07 11:00:00,16.66,16.73,16.65,16.7,142227.0,16.66,16.73,16.65,16.7,142227.0
2015-10-07 11:10:00,16.71,16.73,16.66,16.7,217629.0,16.71,16.73,16.66,16.7,217629.0
2015-10-07 11:20:00,16.7,16.7,16.63,16.64,286639.0,16.7,16.7,16.63,16.64,286639.0
2015-10-07 11:30:00,16.63,16.66,16.62,16.65,376065.0,16.63,16.66,16.62,16.65,376065.0
2015-10-07 11:40:00,16.65,16.66,16.58,16.59,198915.0,16.65,16.66,16.58,16.59,198915.0
2015-10-07 11:50:00,16.58,16.7,16.58,16.69,185105.0,16.58,16.7,16.58,16.69,185105.0
2015-10-07 12:00:00,16.69,16.71,16.66,16.68,148887.0,16.69,16.71,16.66,16.68,148887.0
2015-10-07 12:10:00,16.68,16.72,16.66,16.72,212586.0,16.68,16.72,16.66,16.72,212586.0
2015-10-07 12:20:00,16.72,16.74,16.65,16.69,141535.0,16.72,16.74,16.65,16.69,141535.0
2015-10-07 12:30:00,16.69,16.71,16.67,16.7,124998.0,16.69,16.71,16.67,16.7,124998.0
2015-10-07 12:40:00,16.7,16.73,16.65,16.69,178477.0,16.7,16.73,16.65,16.69,178477.0
2015-10-07 12:50:00,16.69,16.72,16.66,16.71,159410.0,16.69,16.72,16.66,16.71,159410.0
2015-10-07 13:00:00,16.7,16.78,16.7,16.78,89867.0,16.7,16.78,16.7,16.78,89867.0
2015-10-07 13:10:00,16.78,16.79,16.74,16.74,320706.0,16.78,16.79,16.74,16.74,320706.0
2015-10-07 13:20:00,16.74,16.77,16.73,16.76,85149.0,16.74,16.77,16.73,16.76,85149.0
2015-10-07 13:30:00,16.76,16.78,16.75,16.75,122716.0,16.76,16.78,16.75,16.75,122716.0
2015-10-07 13:40:00,16.76,16.81,16.74,16.8,187714.0,16.76,16.81,16.74,16.8,187714.0
2015-10-07 13:50:00,16.79,16.8,16.73,16.76,301142.0,16.79,16.8,16.73,16.76,301142.0
2015-10-07 14:00:00,16.77,16.85,16.76,16.82,426145.0,16.77,16.85,16.76,16.82,426145.0
2015-10-07 14:10:00,16.82,16.83,16.69,16.7,402549.0,16.82,16.83,16.69,16.7,402549.0
2015-10-07 14:20:00,16.7,16.72,16.65,16.72,206444.0,16.7,16.72,16.65,16.72,206444.0
2015-10-07 14:30:00,16.73,16.74,16.62,16.64,207188.0,16.73,16.74,16.62,16.64,207188.0
2015-10-07 14:40:00,16.64,16.7,16.62,16.65,296749.0,16.64,16.7,16.62,16.65,296749.0
2015-10-07 14:50:00,16.66,16.67,16.62,16.64,203677.0,16.66,16.67,16.62,16.64,203677.0
2015-10-07 15:00:00,16.64,16.69,16.64,16.69,106760.0,16.64,16.69,16.64,16.69,106760.0
2015-10-07 15:10:00,16.69,16.8,16.69,16.77,249939.0,16.69,16.8,16.69,16.77,249939.0
2015-10-07 15:20:00,16.77,16.77,16.73,16.76,237234.0,16.77,16.77,16.73,16.76,237234.0
2015-10-07 15:30:00,16.76,16.8,16.75,16.8,282605.0,16.76,16.8,16.75,16.8,282605.0
2015-10-07 15:40:00,16.8,16.84,16.75,16.77,450353.0,16.8,16.84,16.75,16.77,450353.0
2015-10-07 15:50:00,16.77,16.83,16.76,16.83,745494.0,16.77,16.83,16.76,16.83,745494.0
2015-10-08 09:30:00,16.84,16.88,16.67,16.76,300750.0,16.84,16.88,16.67,16.76,300750.0
2015-10-08 09:40:00,16.75,16.85,16.75,16.8,253369.0,16.75,16.85,16.75,16.8,253369.0
2015-10-08 09:50:00,16.81,16.88,16.8,16.85,153575.0,16.81,16.88,16.8,16.85,153575.0
2015-10-08 10:00:00,16.85,16.88,16.81,16.81,779088.0,16.85,16.88,16.81,16.81,779088.0
2015-10-08 10:10:00,16.82,16.82,16.68,16.7,270512.0,16.82,16.82,16.68,16.7,270512.0
2015-10-08 10:20:00,16.69,16.71,16.61,16.65,260982.0,16.69,16.71,16.61,16.65,260982.0
2015-10-08 10:30:00,16.66,16.72,16.64,16.66,175787.0,16.66,16.72,16.64,16.66,175787.0
2015-10-08 10:40:00,16.66,16.69,16.63,16.63,204156.0,16.66,16.69,16.63,16.63,204156.0
2015-10-08 10:50:00,16.63,16.64,16.55,16.6,253484.0,16.63,16.64,16.55,16.6,253484.0
2015-10-08 11:00:00,16.6,16.63,16.56,16.57,152569.0,16.6,16.63,16.56,16.57,152569.0
2015-10-08 11:10:00,16.57,16.61,16.53,16.6,220939.0,16.57,16.61,16.53,16.6,220939.0
2015-10-08 11:20:00,16.59,16.59,16.51,16.54,93052.0,16.59,16.59,16.51,16.54,93052.0
2015-10-08 11:30:00,16.54,16.56,16.51,16.54,516744.0,16.54,16.56,16.51,16.54,516744.0
2015-10-08 11:40:00,16.54,16.62,16.52,16.6,342093.0,16.54,16.62,16.52,16.6,342093.0
2015-10-08 11:50:00,16.61,16.64,16.58,16.59,203675.0,16.61,16.64,16.58,16.59,203675.0
2015-10-08 12:00:00,16.59,16.62,16.58,16.61,111220.0,16.59,16.62,16.58,16.61,111220.0
2015-10-08 12:10:00,16.61,16.61,16.54,16.55,351721.0,16.61,16.61,16.54,16.55,351721.0
2015-10-08 12:20:00,16.55,16.57,16.49,16.49,68245.0,16.55,16.57,16.49,16.49,68245.0
2015-10-08 12:30:00,16.49,16.56,16.49,16.55,59268.0,16.49,16.56,16.49,16.55,59268.0
2015-10-08 12:40:00,16.56,16.56,16.48,16.49,77403.0,16.56,16.56,16.48,16.49,77403.0
2015-10-08 12:50:00,16.48,16.5,16.46,16.47,41500.0,16.48,16.5,16.46,16.47,41500.0
2015-10-08 13:00:00,16.47,16.49,16.42,16.46,136158.0,16.47,16.49,16.42,16.46,136158.0
2015-10-08 13:10:00,16.46,16.51,16.45,16.51,82019.0,16.46,16.51,16.45,16.51,82019.0
2015-10-08 13:20:00,16.51,16.55,16.48,16.54,74717.0,16.51,16.55,16.48,16.54,74717.0
2015-10-08 13:30:00,16.53,16.59,16.52,16.59,109318.0,16.53,16.59,16.52,16.59,109318.0
2015-10-08 13:40:00,16.59,16.6,16.57,16.57,55555.0,16.59,16.6,16.57,16.57,55555.0
2015-10-08 13:50:00,16.57,16.6,16.54,16.59,62357.0,16.57,16.6,16.54,16.59,62357.0
2015-10-08 14:00:00,16.6,16.68,16.57,16.63,388087.0,16.6,16.68,16.57,16.63,388087.0
2015-10-08 14:10:00,16.63,16.68,16.63,16.65,120293.0,16.63,16.68,16.63,16.65,120293.0
2015-10-08 14:20:00,16.65,16.66,16.61,16.65,68335.0,16.65,16.66,16.61,16.65,68335.0
2015-10-08 14:30:00,16.65,16.72,16.64,16.71,126451.0,16.65,16.72,16.64,16.71,126451.0
2015-10-08 14:40:00,16.7,16.74,16.7,16.7,78696.0,16.7,16.74,16.7,16.7,78696.0
2015-10-08 14:50:00,16.7,16.75,16.67,16.75,99977.0,16.7,16.75,16.67,16.75,99977.0
2015-10-08 15:00:00,16.75,16.79,16.74,16.79,135510.0,16.75,16.79,16.74,16.79,135510.0
2015-10-08 15:10:00,16.79,16.82,16.78,16.8,201825.0,16.79,16.82,16.78,16.8,201825.0
2015-10-08 15:20:00,16.8,16.83,16.78,16.79,216964.0,16.8,16.83,16.78,16.79,216964.0
2015-10-08 15:30:00,16.8,16.82,16.77,16.78,211563.0,16.8,16.82,16.77,16.78,211563.0
2015-10-08 15:40:00,16.78,16.82,16.75,16.79,303818.0,16.78,16.82,16.75,16.79,303818.0
2015-10-08 15:50:00,16.79,16.81,16.74,16.78,795518.0,16.79,16.81,16.74,16.78,795518.0
2015-10-09 09:30:00,16.78,16.86,16.68,16.78,179784.0,16.78,16.86,16.68,16.78,179784.0
2015-10-09 09:40:00,16.78,16.94,16.74,16.92,157858.0,16.78,16.94,16.74,16.92,157858.0
2015-10-09 09:50:00,16.92,16.93,16.78,16.85,165136.0,16.92,16.93,16.78,16.85,165136.0
2015-10-09 10:00:00,16.84,16.85,16.75,16.79,114794.0,16.84,16.85,16.75,16.79,114794.0
2015-10-09 10:10:00,16.78,16.81,16.75,16.77,567510.0,16.78,16.81,16.75,16.77,567510.0
2015-10-09 10:20:00,16.76,16.82,16.74,16.74,498157.0,16.76,16.82,16.74,16.74,498157.0
2015-10-09 10:30:00,16.74,16.78,16.72,16.76,205484.0,16.74,16.78,16.72,16.76,205484.0
2015-10-09 10:40:00,16.76,16.76,16.72,16.73,191810.0,16.76,16.76,16.72,16.73,191810.0
2015-10-09 10:50:00,16.72,16.75,16.7,16.74,96677.0,16.72,16.75,16.7,16.74,96677.0
2015-10-09 11:00:00,16.74,16.75,16.71,16.75,106750.0,16.74,16.75,16.71,16.75,106750.0
2015-10-09 11:10:00,16.75,16.79,16.74,16.79,317204.0,16.75,16.79,16.74,16.79,317204.0
2015-10-09 11:20:00,16.79,16.8,16.71,16.72,219816.0,16.79,16.8,16.71,16.72,219816.0
2015-10-09 11:30:00,16.72,16.74,16.67,16.71,371858.0,16.72,16.74,16.67,16.71,371858.0
2015-10-09 11:40:00,16.72,16.74,16.7,16.72,104268.0,16.72,16.74,16.7,16.72,104268.0
2015-10-09 11:50:00,16.72,16.75,16.72,16.75,80702.0,16.72,16.75,16.72,16.75,80702.0
2015-10-09 12:00:00,16.75,16.8,16.74,16.76,71349.0,16.75,16.8,16.74,16.76,71349.0
2015-10-09 12:10:00,16.76,16.77,16.75,16.77,116557.0,16.76,16.77,16.75,16.77,116557.0
2015-10-09 12:20:00,16.77,16.8,16.76,16.79,189345.0,16.77,16.8,16.76,16.79,189345.0
2015-10-09 12:30:00,16.79,16.79,16.75,16.77,52576.0,16.79,16.79,16.75,16.77,52576.0
2015-10-09 12:40:00,16.76,16.77,16.71,16.74,283788.0,16.76,16.77,16.71,16.74,283788.0
2015-10-09 12:50:00,16.73,16.75,16.72,16.73,62451.0,16.73,16.75,16.72,16.73,62451.0
2015-10-09 13:00:00,16.73,16.74,16.71,16.71,191658.0,16.73,16.74,16.71,16.71,191658.0
2015-10-09 13:10:00,16.71,16.73,16.68,16.73,57445.0,16.71,16.73,16.68,16.73,57445.0
2015-10-09 13:20:00,16.73,16.73,16.69,16.7,108987.0,16.73,16.73,16.69,16.7,108987.0
2015-10-09 13:30:00,16.71,16.74,16.7,16.74,73533.0,16.71,16.74,16.7,16.74,73533.0
2015-10-09 13:40:00,16.73,16.77,16.73,16.77,66205.0,16.73,16.77,16.73,16.77,66205.0
2015-10-09 13:50:00,16.77,16.8,16.76,16.78,120405.0,16.77,16.8,16.76,16.78,120405.0
2015-10-09 14:00:00,16.78,16.79,16.77,16.78,115969.0,16.78,16.79,16.77,16.78,115969.0
2015-10-09 14:10:00,16.79,16.79,16.74,16.74,112349.0,16.79,16.79,16.74,16.74,112349.0
2015-10-09 14:20:00,16.75,16.78,16.74,16.77,85675.0,16.75,16.78,16.74,16.77,85675.0
2015-10-09 14:30:00,16.77,16.81,16.77,16.81,135601.0,16.77,16.81,16.77,16.81,135601.0
2015-10-09 14:40:00,16.81,16.84,16.79,16.83,340551.0,16.81,16.84,16.79,16.83,340551.0
2015-10-09 14:50:00,16.84,16.85,16.81,16.82,195624.0,16.84,16.85,16.81,16.82,195624.0
2015-10-09 15:00:00,16.82,16.85,16.81,16.84,152376.0,16.82,16.85,16.81,16.84,152376.0
2015-10-09 15:10:00,16.84,16.86,16.83,16.85,371591.0,16.84,16.86,16.83,16.85,371591.0
2015-10-09 15:20:00,16.85,16.87,16.84,16.87,130820.0,16.85,16.87,16.84,16.87,130820.0
2015-10-09 15:30:00,16.87,16.89,16.86,16.89,187261.0,16.87,16.89,16.86,16.89,187261.0
2015-10-09 15:40:00,16.89,16.91,16.87,16.89,401989.0,16.89,16.91,16.87,16.89,401989.0
2015-10-09 15:50:00,16.89,16.91,16.88,16.88,587175.0,16.89,16.91,16.88,16.88,587175.0
2015-10-12 09:30:00,16.84,16.88,16.79,16.8,133437.0,16.84,16.88,16.79,16.8,133437.0
2015-10-12 09:40:00,16.81,16.9,16.81,16.85,168072.0,16.81,16.9,16.81,16.85,168072.0
2015-10-12 09:50:00,16.85,16.86,16.73,16.74,451878.0,16.85,16.86,16.73,16.74,451878.0
2015-10-12 10:00:00,16.74,16.75,16.7,16.75,126844.0,16.74,16.75,16.7,16.75,126844.0
2015-10-12 10:10:00,16.76,16.77,16.69,16.7,351145.0,16.76,16.77,16.69,16.7,351145.0
2015-10-12 10:20:00,16.7,16.73,16.67,16.72,176265.0,16.7,16.73,16.67,16.72,176265.0
2015-10-12 10:30:00,16.72,16.73,16.67,16.7,127303.0,16.72,16.73,16.67,16.7,127303.0
2015-10-12 10:40:00,16.7,16.73,16.69,16.72,104358.0,16.7,16.73,16.69,16.72,104358.0
2015-10-12 10:50:00,16.72,16.75,16.68,16.7,378959.0,16.72,16.75,16.68,16.7,378959.0
2015-10-12 11:00:00,16.7,16.75,16.68,16.74,225467.0,16.7,16.75,16.68,16.74,225467.0
2015-10-12 11:10:00,16.74,16.74,16.62,16.62,167392.0,16.74,16.74,16.62,16.62,167392.0
2015-10-12 11:20:00,16.62,16.73,16.62,16.73,127983.0,16.62,16.73,16.62,16.73,127983.0
2015-10-12 11:30:00,16.72,16.74,16.68,16.7,198419.0,16.72,16.74,16.68,16.7,198419.0
2015-10-12 11:40:00,16.69,16.72,16.67,16.7,145716.0,16.69,16.72,16.67,16.7,145716.0
2015-10-12 11:50:00,16.7,16.73,16.69,16.72,80718.0,16.7,16.73,16.69,16.72,80718.0
2015-10-12 12:00:00,16.71,16.77,16.71,16.75,142280.0,16.71,16.77,16.71,16.75,142280.0
2015-10-12 12:10:00,16.75,16.77,16.72,16.77,123308.0,16.75,16.77,16.72,16.77,123308.0
2015-10-12 12:20:00,16.78,16.79,16.74,16.78,86732.0,16.78,16.79,16.74,16.78,86732.0
2015-10-12 12:30:00,16.77,16.78,16.75,16.77,141885.0,16.77,16.78,16.75,16.77,141885.0
2015-10-12 12:40:00,16.77,16.77,16.73,16.76,106823.0,16.77,16.77,16.73,16.76,106823.0
2015-10-12 12:50:00,16.76,16.78,16.75,16.78,74581.0,16.76,16.78,16.75,16.78,74581.0
2015-10-12 13:00:00,16.78,16.83,16.77,16.82,257363.0,16.78,16.83,16.77,16.82,257363.0
2015-10-12 13:10:00,16.81,16.84,16.81,16.84,60173.0,16.81,16.84,16.81,16.84,60173.0
2015-10-12 13:20:00,16.84,16.86,16.83,16.85,102849.0,16.84,16.86,16.83,16.85,102849.0
2015-10-12 13:30:00,16.84,16.87,16.84,16.85,61912.0,16.84,16.87,16.84,16.85,61912.0
2015-10-12 13:40:00,16.85,16.88,16.85,16.87,143744.0,16.85,16.88,16.85,16.87,143744.0
2015-10-12 13:50:00,16.87,16.88,16.85,16.87,195125.0,16.87,16.88,16.85,16.87,195125.0
2015-10-12 14:00:00,16.87,16.89,16.85,16.89,135602.0,16.87,16.89,16.85,16.89,135602.0
2015-10-12 14:10:00,16.89,16.89,16.86,16.87,218336.0,16.89,16.89,16.86,16.87,218336.0
2015-10-12 14:20:00,16.88,16.89,16.85,16.87,201280.0,16.88,16.89,16.85,16.87,201280.0
2015-10-12 14:30:00,16.87,16.94,16.86,16.93,307400.0,16.87,16.94,16.86,16.93,307400.0
2015-10-12 14:40:00,16.93,16.97,16.92,16.94,348488.0,16.93,16.97,16.92,16.94,348488.0
2015-10-12 14:50:00,16.93,16.97,16.91,16.92,185160.0,16.93,16.97,16.91,16.92,185160.0
2015-10-12 15:00:00,16.93,16.94,16.89,16.91,163108.0,16.93,16.94,16.89,16.91,163108.0
2015-10-12 15:10:00,16.91,16.96,16.91,16.95,214369.0,16.91,16.96,16.91,16.95,214369.0
2015-10-12 15:20:00,16.95,16.98,16.93,16.95,215091.0,16.95,16.98,16.93,16.95,215091.0
2015-10-12 15:30:00,16.94,16.96,16.93,16.95,240282.0,16.94,16.96,16.93,16.95,240282.0
2015-10-12 15:40:00,16.95,16.95,16.92,16.95,357307.0,16.95,16.95,16.92,16.95,357307.0
2015-10-12 15:50:00,16.95,16.96,16.94,16.94,693384.0,16.95,16.96,16.94,16.94,693384.0
2015-10-13 09:30:00,16.84,16.91,16.82,16.9,257226.0,16.84,16.91,16.82,16.9,257226.0
2015-10-13 09:40:00,16.91,16.93,16.79,16.79,178903.0,16.91,16.93,16.79,16.79,178903.0
2015-10-13 09:50:00,16.79,16.84,16.74,16.79,263143.0,16.79,16.84,16.74,16.79,263143.0
2015-10-13 10:00:00,16.79,16.8,16.73,16.8,228169.0,16.79,16.8,16.73,16.8,228169.0
2015-10-13 10:10:00,16.8,16.81,16.7,16.72,384042.0,16.8,16.81,16.7,16.72,384042.0
2015-10-13 10:20:00,16.72,16.8,16.71,16.76,171827.0,16.72,16.8,16.71,16.76,171827.0
2015-10-13 10:30:00,16.77,16.8,16.75,16.76,122717.0,16.77,16.8,16.75,16.76,122717.0
2015-10-13 10:40:00,16.76,16.77,16.72,16.75,419224.0,16.76,16.77,16.72,16.75,419224.0
2015-10-13 10:50:00,16.75,16.89,16.74,16.87,147467.0,16.75,16.89,16.74,16.87,147467.0
2015-10-13 11:00:00,16.87,16.89,16.84,16.88,103281.0,16.87,16.89,16.84,16.88,103281.0
2015-10-13 11:10:00,16.88,16.93,16.87,16.88,123936.0,16.88,16.93,16.87,16.88,123936.0
2015-10-13 11:20:00,16.89,16.93,16.86,16.86,125026.0,16.89,16.93,16.86,16.86,125026.0
2015-10-13 11:30:00,16.86,16.87,16.82,16.86,67318.0,16.86,16.87,16.82,16.86,67318.0
2015-10-13 11:40:00,16.86,16.86,16.81,16.82,46046.0,16.86,16.86,16.81,16.82,46046.0
2015-10-13 11:50:00,16.82,16.85,16.8,16.83,32939.0,16.82,16.85,16.8,16.83,32939.0
2015-10-13 12:00:00,16.82,16.85,16.81,16.83,123320.0,16.82,16.85,16.81,16.83,123320.0
2015-10-13 12:10:00,16.83,16.84,16.81,16.82,76302.0,16.83,16.84,16.81,16.82,76302.0
2015-10-13 12:20:00,16.82,16.84,16.81,16.82,24005.0,16.82,16.84,16.81,16.82,24005.0
2015-10-13 12:30:00,16.82,16.85,16.82,16.84,30189.0,16.82,16.85,16.82,16.84,30189.0
2015-10-13 12:40:00,16.84,16.85,16.81,16.82,92048.0,16.84,16.85,16.81,16.82,92048.0
2015-10-13 12:50:00,16.82,16.83,16.8,16.8,85971.0,16.82,16.83,16.8,16.8,85971.0
2015-10-13 13:00:00,16.79,16.82,16.79,16.8,58194.0,16.79,16.82,16.79,16.8,58194.0
2015-10-13 13:10:00,16.8,16.84,16.79,16.82,28205.0,16.8,16.84,16.79,16.82,28205.0
2015-10-13 13:20:00,16.83,16.83,16.78,16.81,110648.0,16.83,16.83,16.78,16.81,110648.0
2015-10-13 13:30:00,16.8,16.81,16.77,16.79,266863.0,16.8,16.81,16.77,16.79,266863.0
2015-10-13 13:40:00,16.79,16.8,16.75,16.77,97388.0,16.79,16.8,16.75,16.77,97388.0
2015-10-13 13:50:00,16.78,16.79,16.77,16.79,49616.0,16.78,16.79,16.77,16.79,49616.0
2015-10-13 14:00:00,16.79,16.84,16.76,16.83,203343.0,16.79,16.84,16.76,16.83,203343.0
2015-10-13 14:10:00,16.83,16.85,16.82,16.82,62734.0,16.83,16.85,16.82,16.82,62734.0
2015-10-13 14:20:00,16.82,16.83,16.79,16.79,61769.0,16.82,16.83,16.79,16.79,61769.0
2015-10-13 14:30:00,16.79,16.8,16.76,16.78,74113.0,16.79,16.8,16.76,16.78,74113.0
2015-10-13 14:40:00,16.78,16.83,16.76,16.83,58472.0,16.78,16.83,16.76,16.83,58472.0
2015-10-13 14:50:00,16.82,16.83,16.8,16.82,42319.0,16.82,16.83,16.8,16.82,42319.0
2015-10-13 15:00:00,16.82,16.82,16.79,16.8,41115.0,16.82,16.82,16.79,16.8,41115.0
2015-10-13 15:10:00,16.8,16.81,16.75,16.77,108447.0,16.8,16.81,16.75,16.77,108447.0
2015-10-13 15:20:00,16.77,16.77,16.72,16.73,160927.0,16.77,16.77,16.72,16.73,160927.0
2015-10-13 15:30:00,16.73,16.75,16.7,16.71,168392.0,16.73,16.75,16.7,16.71,168392.0
2015-10-13 15:40:00,16.71,16.72,16.69,16.72,207206.0,16.71,16.72,16.69,16.72,207206.0
2015-10-13 15:50:00,16.72,16.74,16.7,16.72,615589.0,16.72,16.74,16.7,16.72,615589.0
2015-10-14 09:30:00,16.74,16.91,16.74,16.87,332553.0,16.74,16.91,16.74,16.87,332553.0
2015-10-14 09:40:00,16.88,16.95,16.87,16.95,362098.0,16.88,16.95,16.87,16.95,362098.0
2015-10-14 09:50:00,16.94,17.0,16.93,16.98,415813.0,16.94,17.0,16.93,16.98,415813.0
2015-10-14 10:00:00,16.98,16.99,16.91,16.95,195519.0,16.98,16.99,16.91,16.95,195519.0
2015-10-14 10:10:00,16.94,16.96,16.78,16.81,468734.0,16.94,16.96,16.78,16.81,468734.0
2015-10-14 10:20:00,16.8,16.82,16.74,16.79,325336.0,16.8,16.82,16.74,16.79,325336.0
2015-10-14 10:30:00,16.78,16.81,16.74,16.75,157263.0,16.78,16.81,16.74,16.75,157263.0
2015-10-14 10:40:00,16.75,16.81,16.73,16.77,86070.0,16.75,16.81,16.73,16.77,86070.0
2015-10-14 10:50:00,16.77,16.79,16.73,16.75,90250.0,16.77,16.79,16.73,16.75,90250.0
2015-10-14 11:00:00,16.76,16.82,16.74,16.8,167004.0,16.76,16.82,16.74,16.8,167004.0
2015-10-14 11:10:00,16.8,16.81,16.75,16.76,75248.0,16.8,16.81,16.75,16.76,75248.0
2015-10-14 11:20:00,16.75,16.8,16.74,16.79,88111.0,16.75,16.8,16.74,16.79,88111.0
2015-10-14 11:30:00,16.78,16.82,16.76,16.81,71090.0,16.78,16.82,16.76,16.81,71090.0
2015-10-14 11:40:00,16.81,16.81,16.72,16.72,65586.0,16.81,16.81,16.72,16.72,65586.0
2015-10-14 11:50:00,16.72,16.74,16.7,16.72,144203.0,16.72,16.74,16.7,16.72,144203.0
2015-10-14 12:00:00,16.73,16.73,16.68,16.7,131897.0,16.73,16.73,16.68,16.7,131897.0
2015-10-14 12:10:00,16.69,16.72,16.68,16.71,154608.0,16.69,16.72,16.68,16.71,154608.0
2015-10-14 12:20:00,16.7,16.77,16.69,16.73,56885.0,16.7,16.77,16.69,16.73,56885.0
2015-10-14 12:30:00,16.72,16.76,16.7,16.76,34763.0,16.72,16.76,16.7,16.76,34763.0
2015-10-14 12:40:00,16.76,16.8,16.75,16.79,53118.0,16.76,16.8,16.75,16.79,53118.0
2015-10-14 12:50:00,16.79,16.83,16.77,16.79,77581.0,16.79,16.83,16.77,16.79,77581.0
2015-10-14 13:00:00,16.79,16.81,16.74,16.75,77862.0,16.79,16.81,16.74,16.75,77862.0
2015-10-14 13:10:00,16.75,16.8,16.74,16.76,77240.0,16.75,16.8,16.74,16.76,77240.0
2015-10-14 13:20:00,16.76,16.77,16.72,16.74,48552.0,16.76,16.77,16.72,16.74,48552.0
2015-10-14 13:30:00,16.73,16.75,16.71,16.75,43789.0,16.73,16.75,16.71,16.75,43789.0
2015-10-14 13:40:00,16.75,16.77,16.73,16.76,51549.0,16.75,16.77,16.73,16.76,51549.0
2015-10-14 13:50:00,16.75,16.77,16.72,16.75,53879.0,16.75,16.77,16.72,16.75,53879.0
2015-10-14 14:00:00,16.76,16.79,16.72,16.73,76867.0,16.76,16.79,16.72,16.73,76867.0
2015-10-14 14:10:00,16.73,16.78,16.7,16.75,98630.0,16.73,16.78,16.7,16.75,98630.0
2015-10-14 14:20:00,16.75,16.79,16.74,16.76,58651.0,16.75,16.79,16.74,16.76,58651.0
2015-10-14 14:30:00,16.75,16.79,16.74,16.79,124585.0,16.75,16.79,16.74,16.79,124585.0
2015-10-14 14:40:00,16.78,16.78,16.72,16.73,121554.0,16.78,16.78,16.72,16.73,121554.0
2015-10-14 14:50:00,16.73,16.74,16.66,16.69,116842.0,16.73,16.74,16.66,16.69,116842.0
2015-10-14 15:00:00,16.69,16.7,16.66,16.69,80267.0,16.69,16.7,16.66,16.69,80267.0
2015-10-14 15:10:00,16.68,16.69,16.63,16.63,71252.0,16.68,16.69,16.63,16.63,71252.0
2015-10-14 15:20:00,16.63,16.68,16.62,16.66,115975.0,16.63,16.68,16.62,16.66,115975.0
2015-10-14 15:30:00,16.66,16.7,16.64,16.65,260769.0,16.66,16.7,16.64,16.65,260769.0
2015-10-14 15:40:00,16.65,16.66,16.61,16.64,426908.0,16.65,16.66,16.61,16.64,426908.0
2015-10-14 15:50:00,16.64,16.66,16.61,16.65,953535.0,16.64,16.66,16.61,16.65,953535.0
2015-10-15 09:30:00,16.68,16.8,16.63,16.64,517890.0,16.68,16.8,16.63,16.64,517890.0
2015-10-15 09:40:00,16.64,16.71,16.62,16.62,170433.0,16.64,16.71,16.62,16.62,170433.0
2015-10-15 09:50:00,16.62,16.66,16.59,16.63,125600.0,16.62,16.66,16.59,16.63,125600.0
2015-10-15 10:00:00,16.63,16.67,16.62,16.66,185826.0,16.63,16.67,16.62,16.66,185826.0
2015-10-15 10:10:00,16.66,16.69,16.64,16.66,194934.0,16.66,16.69,16.64,16.66,194934.0
2015-10-15 10:20:00,16.66,16.66,16.57,16.6,121967.0,16.66,16.66,16.57,16.6,121967.0
2015-10-15 10:30:00,16.6,16.61,16.54,16.57,146933.0,16.6,16.61,16.54,16.57,146933.0
2015-10-15 10:40:00,16.56,16.62,16.56,16.6,140724.0,16.56,16.62,16.56,16.6,140724.0
2015-10-15 10:50:00,16.61,16.64,16.59,16.59,181828.0,16.61,16.64,16.59,16.59,181828.0
2015-10-15 11:00:00,16.59,16.63,16.59,16.63,113799.0,16.59,16.63,16.59,16.63,113799.0
2015-10-15 11:10:00,16.63,16.64,16.57,16.57,115693.0,16.63,16.64,16.57,16.57,115693.0
2015-10-15 11:20:00,16.57,16.62,16.56,16.62,156396.0,16.57,16.62,16.56,16.62,156396.0
2015-10-15 11:30:00,16.62,16.65,16.62,16.64,96550.0,16.62,16.65,16.62,16.64,96550.0
2015-10-15 11:40:00,16.64,16.64,16.6,16.6,56968.0,16.64,16.64,16.6,16.6,56968.0
2015-10-15 11:50:00,16.6,16.61,16.56,16.58,149100.0,16.6,16.61,16.56,16.58,149100.0
2015-10-15 12:00:00,16.57,16.61,16.57,16.59,81901.0,16.57,16.61,16.57,16.59,81901.0
2015-10-15 12:10:00,16.59,16.62,16.57,16.62,116796.0,16.59,16.62,16.57,16.62,116796.0
2015-10-15 12:20:00,16.62,16.67,16.62,16.67,76571.0,16.62,16.67,16.62,16.67,76571.0
2015-10-15 12:30:00,16.67,16.69,16.66,16.69,210692.0,16.67,16.69,16.66,16.69,210692.0
2015-10-15 12:40:00,16.69,16.69,16.63,16.63,231199.0,16.69,16.69,16.63,16.63,231199.0
2015-10-15 12:50:00,16.63,16.63,16.59,16.61,101735.0,16.63,16.63,16.59,16.61,101735.0
2015-10-15 13:00:00,16.61,16.67,16.6,16.62,112378.0,16.61,16.67,16.6,16.62,112378.0
2015-10-15 13:10:00,16.62,16.66,16.62,16.65,217254.0,16.62,16.66,16.62,16.65,217254.0
2015-10-15 13:20:00,16.65,16.67,16.63,16.65,212853.0,16.65,16.67,16.63,16.65,212853.0
2015-10-15 13:30:00,16.65,16.66,16.64,16.64,109924.0,16.65,16.66,16.64,16.64,109924.0
2015-10-15 13:40:00,16.64,16.65,16.61,16.63,189763.0,16.64,16.65,16.61,16.63,189763.0
2015-10-15 13:50:00,16.63,16.77,16.62,16.75,214145.0,16.63,16.77,16.62,16.75,214145.0
2015-10-15 14:00:00,16.75,16.79,16.74,16.77,148934.0,16.75,16.79,16.74,16.77,148934.0
2015-10-15 14:10:00,16.77,16.81,16.76,16.8,77914.0,16.77,16.81,16.76,16.8,77914.0
2015-10-15 14:20:00,16.8,16.81,16.74,16.76,135801.0,16.8,16.81,16.74,16.76,135801.0
2015-10-15 14:30:00,16.76,16.8,16.75,16.79,149538.0,16.76,16.8,16.75,16.79,149538.0
2015-10-15 14:40:00,16.79,16.82,16.79,16.8,165528.0,16.79,16.82,16.79,16.8,165528.0
2015-10-15 14:50:00,16.8,16.85,16.79,16.81,237515.0,16.8,16.85,16.79,16.81,237515.0
2015-10-15 15:00:00,16.81,16.83,16.78,16.78,122907.0,16.81,16.83,16.78,16.78,122907.0
2015-10-15 15:10:00,16.78,16.83,16.78,16.82,138544.0,16.78,16.83,16.78,16.82,138544.0
2015-10-15 15:20:00,16.82,16.85,16.82,16.84,163376.0,16.82,16.85,16.82,16.84,163376.0
2015-10-15 15:30:00,16.84,16.86,16.83,16.83,184830.0,16.84,16.86,16.83,16.83,184830.0
2015-10-15 15:40:00,16.83,16.88,16.81,16.87,303354.0,16.83,16.88,16.81,16.87,303354.0
2015-10-15 15:50:00,16.87,16.89,16.85,16.86,584447.0,16.87,16.89,16.85,16.86,584447.0
2015-10-16 09:30:00,16.96,17.05,16.84,17.03,724258.0,16.96,17.05,16.84,17.03,724258.0
2015-10-16 09:40:00,17.03,17.14,17.02,17.14,210312.0,17.03,17.14,17.02,17.14,210312.0
2015-10-16 09:50:00,17.14,17.16,17.07,17.14,308784.0,17.14,17.16,17.07,17.14,308784.0
2015-10-16 10:00:00,17.14,17.19,17.09,17.15,302321.0,17.14,17.19,17.09,17.15,302321.0
2015-10-16 10:10:00,17.15,17.19,17.08,17.1,119754.0,17.15,17.19,17.08,17.1,119754.0
2015-10-16 10:20:00,17.1,17.11,17.03,17.05,121119.0,17.1,17.11,17.03,17.05,121119.0
2015-10-16 10:30:00,17.04,17.08,17.02,17.04,88784.0,17.04,17.08,17.02,17.04,88784.0
2015-10-16 10:40:00,17.04,17.07,17.02,17.05,128360.0,17.04,17.07,17.02,17.05,128360.0
2015-10-16 10:50:00,17.04,17.04,17.0,17.01,115166.0,17.04,17.04,17.0,17.01,115166.0
2015-10-16 11:00:00,17.02,17.03,16.97,17.01,128769.0,17.02,17.03,16.97,17.01,128769.0
2015-10-16 11:10:00,17.01,17.06,17.01,17.06,65063.0,17.01,17.06,17.01,17.06,65063.0
2015-10-16 11:20:00,17.06,17.06,16.99,17.0,76603.0,17.06,17.06,16.99,17.0,76603.0
2015-10-16 11:30:00,17.0,17.05,17.0,17.02,66074.0,17.0,17.05,17.0,17.02,66074.0
2015-10-16 11:40:00,17.03,17.05,17.0,17.04,49157.0,17.03,17.05,17.0,17.04,49157.0
2015-10-16 11:50:00,17.04,17.06,17.02,17.04,51907.0,17.04,17.06,17.02,17.04,51907.0
2015-10-16 12:00:00,17.03,17.04,16.98,16.98,114975.0,17.03,17.04,16.98,16.98,114975.0
2015-10-16 12:10:00,16.98,17.0,16.95,16.97,87203.0,16.98,17.0,16.95,16.97,87203.0
2015-10-16 12:20:00,16.98,16.98,16.95,16.95,28902.0,16.98,16.98,16.95,16.95,28902.0
2015-10-16 12:30:00,16.95,16.96,16.93,16.95,50917.0,16.95,16.96,16.93,16.95,50917.0
2015-10-16 12:40:00,16.96,16.96,16.92,16.94,54458.0,16.96,16.96,16.92,16.94,54458.0
2015-10-16 12:50:00,16.94,16.97,16.93,16.96,36782.0,16.94,16.97,16.93,16.96,36782.0
2015-10-16 13:00:00,16.95,16.96,16.9,16.91,50215.0,16.95,16.96,16.9,16.91,50215.0
2015-10-16 13:10:00,16.92,16.94,16.91,16.91,43814.0,16.92,16.94,16.91,16.91,43814.0
2015-10-16 13:20:00,16.91,16.92,16.89,16.89,31090.0,16.91,16.92,16.89,16.89,31090.0
2015-10-16 13:30:00,16.89,16.95,16.89,16.94,86108.0,16.89,16.95,16.89,16.94,86108.0
2015-10-16 13:40:00,16.94,16.96,16.91,16.91,46107.0,16.94,16.96,16.91,16.91,46107.0
2015-10-16 13:50:00,16.91,16.93,16.9,16.91,47327.0,16.91,16.93,16.9,16.91,47327.0
2015-10-16 14:00:00,16.91,16.91,16.88,16.89,55393.0,16.91,16.91,16.88,16.89,55393.0
2015-10-16 14:10:00,16.89,16.95,16.88,16.92,54837.0,16.89,16.95,16.88,16.92,54837.0
2015-10-16 14:20:00,16.92,16.97,16.92,16.96,70391.0,16.92,16.97,16.92,16.96,70391.0
2015-10-16 14:30:00,16.96,16.99,16.94,16.98,57471.0,16.96,16.99,16.94,16.98,57471.0
2015-10-16 14:40:00,16.97,17.03,16.96,16.99,98573.0,16.97,17.03,16.96,16.99,98573.0
2015-10-16 14:50:00,16.99,17.05,16.98,17.04,63690.0,16.99,17.05,16.98,17.04,63690.0
2015-10-16 15:00:00,17.03,17.04,16.99,17.02,85258.0,17.03,17.04,16.99,17.02,85258.0
2015-10-16 15:10:00,17.02,17.07,17.0,17.07,71379.0,17.02,17.07,17.0,17.07,71379.0
2015-10-16 15:20:00,17.07,17.07,17.04,17.05,100158.0,17.07,17.07,17.04,17.05,100158.0
2015-10-16 15:30:00,17.05,17.12,17.04,17.1,222016.0,17.05,17.12,17.04,17.1,222016.0
2015-10-16 15:40:00,17.1,17.11,17.07,17.07,190799.0,17.1,17.11,17.07,17.07,190799.0
2015-10-16 15:50:00,17.07,17.1,17.04,17.07,788751.0,17.07,17.1,17.04,17.07,788751.0
2015-10-19 09:30:00,17.07,17.16,17.03,17.12,220555.0,17.07,17.16,17.03,17.12,220555.0
2015-10-19 09:40:00,17.12,17.13,17.06,17.09,326661.0,17.12,17.13,17.06,17.09,326661.0
2015-10-19 09:50:00,17.09,17.14,17.08,17.11,121175.0,17.09,17.14,17.08,17.11,121175.0
2015-10-19 10:00:00,17.11,17.18,17.1,17.12,283209.0,17.11,17.18,17.1,17.12,283209.0
2015-10-19 10:10:00,17.12,17.21,17.11,17.2,142661.0,17.12,17.21,17.11,17.2,142661.0
2015-10-19 10:20:00,17.2,17.2,17.11,17.13,112419.0,17.2,17.2,17.11,17.13,112419.0
2015-10-19 10:30:00,17.13,17.13,17.02,17.04,535159.0,17.13,17.13,17.02,17.04,535159.0
2015-10-19 10:40:00,17.03,17.08,17.02,17.05,145139.0,17.03,17.08,17.02,17.05,145139.0
2015-10-19 10:50:00,17.05,17.08,17.04,17.07,291709.0,17.05,17.08,17.04,17.07,291709.0
2015-10-19 11:00:00,17.08,17.12,17.06,17.08,261878.0,17.08,17.12,17.06,17.08,261878.0
2015-10-19 11:10:00,17.08,17.09,17.05,17.07,78589.0,17.08,17.09,17.05,17.07,78589.0
2015-10-19 11:20:00,17.07,17.09,17.07,17.07,98449.0,17.07,17.09,17.07,17.07,98449.0
2015-10-19 11:30:00,17.07,17.14,17.05,17.14,198511.0,17.07,17.14,17.05,17.14,198511.0
2015-10-19 11:40:00,17.13,17.14,17.1,17.12,166543.0,17.13,17.14,17.1,17.12,166543.0
2015-10-19 11:50:00,17.12,17.14,17.1,17.1,64487.0,17.12,17.14,17.1,17.1,64487.0
2015-10-19 12:00:00,17.11,17.14,17.08,17.08,121320.0,17.11,17.14,17.08,17.08,121320.0
2015-10-19 12:10:00,17.09,17.09,17.06,17.06,67699.0,17.09,17.09,17.06,17.06,67699.0
2015-10-19 12:20:00,17.06,17.06,17.01,17.01,64061.0,17.06,17.06,17.01,17.01,64061.0
2015-10-19 12:30:00,17.02,17.03,17.0,17.01,93062.0,17.02,17.03,17.0,17.01,93062.0
2015-10-19 12:40:00,17.0,17.05,17.0,17.02,82462.0,17.0,17.05,17.0,17.02,82462.0
2015-10-19 12:50:00,17.02,17.02,17.0,17.01,98240.0,17.02,17.02,17.0,17.01,98240.0
2015-10-19 13:00:00,17.02,17.03,16.98,17.0,77682.0,17.02,17.03,16.98,17.0,77682.0
2015-10-19 13:10:00,16.99,17.01,16.97,16.98,86579.0,16.99,17.01,16.97,16.98,86579.0
2015-10-19 13:20:00,16.98,16.99,16.94,16.95,72589.0,16.98,16.99,16.94,16.95,72589.0
2015-10-19 13:30:00,16.94,16.95,16.88,16.91,151143.0,16.94,16.95,16.88,16.91,151143.0
2015-10-19 13:40:00,16.91,16.95,16.9,16.92,55905.0,16.91,16.95,16.9,16.92,55905.0
2015-10-19 13:50:00,16.92,17.0,16.92,17.0,139869.0,16.92,17.0,16.92,17.0,139869.0
2015-10-19 14:00:00,17.0,17.01,16.98,17.0,98843.0,17.0,17.01,16.98,17.0,98843.0
2015-10-19 14:10:00,17.0,17.03,16.99,17.02,68000.0,17.0,17.03,16.99,17.02,68000.0
2015-10-19 14:20:00,17.02,17.02,16.99,16.99,66018.0,17.02,17.02,16.99,16.99,66018.0
2015-10-19 14:30:00,17.0,17.05,16.99,17.04,123924.0,17.0,17.05,16.99,17.04,123924.0
2015-10-19 14:40:00,17.05,17.05,17.02,17.04,99907.0,17.05,17.05,17.02,17.04,99907.0
2015-10-19 14:50:00,17.03,17.07,17.03,17.05,81324.0,17.03,17.07,17.03,17.05,81324.0
2015-10-19 15:00:00,17.05,17.07,17.04,17.05,102049.0,17.05,17.07,17.04,17.05,102049.0
2015-10-19 15:10:00,17.05,17.08,17.04,17.07,136856.0,17.05,17.08,17.04,17.07,136856.0
2015-10-19 15:20:00,17.07,17.11,17.06,17.07,124394.0,17.07,17.11,17.06,17.07,124394.0
2015-10-19 15:30:00,17.07,17.08,17.04,17.04,187673.0,17.07,17.08,17.04,17.04,187673.0
2015-10-19 15:40:00,17.05,17.05,17.03,17.05,313787.0,17.05,17.05,17.03,17.05,313787.0
2015-10-19 15:50:00,17.05,17.1,17.04,17.09,509936.0,17.05,17.1,17.04,17.09,509936.0
2015-10-20 09:30:00,17.06,17.08,16.98,17.04,372915.0,17.06,17.08,16.98,17.04,372915.0
2015-10-20 09:40:00,17.05,17.06,17.02,17.04,232333.0,17.05,17.06,17.02,17.04,232333.0
2015-10-20 09:50:00,17.04,17.11,17.03,17.1,160634.0,17.04,17.11,17.03,17.1,160634.0
2015-10-20 10:00:00,17.1,17.1,17.05,17.1,100923.0,17.1,17.1,17.05,17.1,100923.0
2015-10-20 10:10:00,17.1,17.14,17.1,17.14,62643.0,17.1,17.14,17.1,17.14,62643.0
2015-10-20 10:20:00,17.14,17.15,17.07,17.09,133748.0,17.14,17.15,17.07,17.09,133748.0
2015-10-20 10:30:00,17.09,17.09,17.05,17.06,136546.0,17.09,17.09,17.05,17.06,136546.0
2015-10-20 10:40:00,17.06,17.09,17.05,17.07,180555.0,17.06,17.09,17.05,17.07,180555.0
2015-10-20 10:50:00,17.07,17.11,17.07,17.1,114959.0,17.07,17.11,17.07,17.1,114959.0
2015-10-20 11:00:00,17.1,17.1,17.03,17.05,267456.0,17.1,17.1,17.03,17.05,267456.0
2015-10-20 11:10:00,17.05,17.05,16.99,17.03,187047.0,17.05,17.05,16.99,17.03,187047.0
2015-10-20 11:20:00,17.02,17.04,16.98,17.04,194576.0,17.02,17.04,16.98,17.04,194576.0
2015-10-20 11:30:00,17.03,17.04,17.0,17.03,102376.0,17.03,17.04,17.0,17.03,102376.0
2015-10-20 11:40:00,17.04,17.04,17.0,17.02,63278.0,17.04,17.04,17.0,17.02,63278.0
2015-10-20 11:50:00,17.01,17.03,16.97,17.01,173573.0,17.01,17.03,16.97,17.01,173573.0
2015-10-20 12:00:00,17.0,17.05,16.99,17.04,237878.0,17.0,17.05,16.99,17.04,237878.0
2015-10-20 12:10:00,17.04,17.05,16.99,16.99,80998.0,17.04,17.05,16.99,16.99,80998.0
2015-10-20 12:20:00,16.99,17.02,16.95,17.01,208429.0,16.99,17.02,16.95,17.01,208429.0
2015-10-20 12:30:00,17.01,17.02,16.97,17.0,100957.0,17.01,17.02,16.97,17.0,100957.0
2015-10-20 12:40:00,17.0,17.03,16.98,17.02,46314.0,17.0,17.03,16.98,17.02,46314.0
2015-10-20 12:50:00,17.02,17.05,17.0,17.05,58074.0,17.02,17.05,17.0,17.05,58074.0
2015-10-20 13:00:00,17.05,17.05,16.98,16.98,134934.0,17.05,17.05,16.98,16.98,134934.0
2015-10-20 13:10:00,16.98,17.03,16.98,17.01,174627.0,16.98,17.03,16.98,17.01,174627.0
2015-10-20 13:20:00,17.02,17.04,17.0,17.01,69141.0,17.02,17.04,17.0,17.01,69141.0
2015-10-20 13:30:00,17.0,17.02,16.98,17.02,122347.0,17.0,17.02,16.98,17.02,122347.0
2015-10-20 13:40:00,17.02,17.04,17.0,17.02,109911.0,17.02,17.04,17.0,17.02,109911.0
2015-10-20 13:50:00,17.02,17.04,16.99,17.03,208913.0,17.02,17.04,16.99,17.03,208913.0
2015-10-20 14:00:00,17.02,17.04,17.02,17.03,75136.0,17.02,17.04,17.02,17.03,75136.0
2015-10-20 14:10:00,17.02,17.08,17.02,17.08,69793.0,17.02,17.08,17.02,17.08,69793.0
2015-10-20 14:20:00,17.08,17.13,17.06,17.13,189357.0,17.08,17.13,17.06,17.13,189357.0
2015-10-20 14:30:00,17.13,17.15,17.12,17.14,169059.0,17.13,17.15,17.12,17.14,169059.0
2015-10-20 14:40:00,17.14,17.18,17.13,17.18,684703.0,17.14,17.18,17.13,17.18,684703.0
2015-10-20 14:50:00,17.17,17.2,17.17,17.2,174553.0,17.17,17.2,17.17,17.2,174553.0
2015-10-20 15:00:00,17.2,17.22,17.19,17.19,134332.0,17.2,17.22,17.19,17.19,134332.0
2015-10-20 15:10:00,17.2,17.22,17.19,17.2,189461.0,17.2,17.22,17.19,17.2,189461.0
2015-10-20 15:20:00,17.21,17.22,17.19,17.21,216114.0,17.21,17.22,17.19,17.21,216114.0
2015-10-20 15:30:00,17.22,17.24,17.19,17.24,216738.0,17.22,17.24,17.19,17.24,216738.0
2015-10-20 15:40:00,17.24,17.24,17.18,17.18,390996.0,17.24,17.24,17.18,17.18,390996.0
2015-10-20 15:50:00,17.19,17.23,17.18,17.19,970584.0,17.19,17.23,17.18,17.19,970584.0
2015-10-21 09:30:00,17.26,17.3,17.18,17.21,197616.0,17.26,17.3,17.18,17.21,197616.0
2015-10-21 09:40:00,17.19,17.27,17.16,17.23,315181.0,17.19,17.27,17.16,17.23,315181.0
2015-10-21 09:50:00,17.23,17.26,17.18,17.21,118938.0,17.23,17.26,17.18,17.21,118938.0
2015-10-21 10:00:00,17.21,17.21,17.11,17.14,170908.0,17.21,17.21,17.11,17.14,170908.0
2015-10-21 10:10:00,17.14,17.18,17.11,17.12,122412.0,17.14,17.18,17.11,17.12,122412.0
2015-10-21 10:20:00,17.11,17.17,17.08,17.13,207424.0,17.11,17.17,17.08,17.13,207424.0
2015-10-21 10:30:00,17.13,17.16,17.09,17.1,163762.0,17.13,17.16,17.09,17.1,163762.0
2015-10-21 10:40:00,17.1,17.17,17.1,17.14,122696.0,17.1,17.17,17.1,17.14,122696.0
2015-10-21 10:50:00,17.13,17.19,17.09,17.16,207858.0,17.13,17.19,17.09,17.16,207858.0
2015-10-21 11:00:00,17.16,17.17,17.07,17.08,175629.0,17.16,17.17,17.07,17.08,175629.0
2015-10-21 11:10:00,17.08,17.14,17.04,17.12,149707.0,17.08,17.14,17.04,17.12,149707.0
2015-10-21 11:20:00,17.13,17.2,17.11,17.18,111850.0,17.13,17.2,17.11,17.18,111850.0
2015-10-21 11:30:00,17.17,17.26,17.17,17.24,163032.0,17.17,17.26,17.17,17.24,163032.0
2015-10-21 11:40:00,17.24,17.25,17.16,17.19,246591.0,17.24,17.25,17.16,17.19,246591.0
2015-10-21 11:50:00,17.18,17.18,17.11,17.14,84325.0,17.18,17.18,17.11,17.14,84325.0
2015-10-21 12:00:00,17.15,17.17,17.12,17.16,164304.0,17.15,17.17,17.12,17.16,164304.0
2015-10-21 12:10:00,17.16,17.18,17.12,17.12,98315.0,17.16,17.18,17.12,17.12,98315.0
2015-10-21 12:20:00,17.13,17.17,17.12,17.16,125336.0,17.13,17.17,17.12,17.16,125336.0
2015-10-21 12:30:00,17.15,17.18,17.14,17.16,83436.0,17.15,17.18,17.14,17.16,83436.0
2015-10-21 12:40:00,17.16,17.17,17.14,17.16,108513.0,17.16,17.17,17.14,17.16,108513.0
2015-10-21 12:50:00,17.16,17.17,17.1,17.1,113576.0,17.16,17.17,17.1,17.1,113576.0
2015-10-21 13:00:00,17.1,17.12,17.0,17.02,1753679.0,17.1,17.12,17.0,17.02,1753679.0
2015-10-21 13:10:00,17.02,17.07,17.01,17.04,372887.0,17.02,17.07,17.01,17.04,372887.0
2015-10-21 13:20:00,17.04,17.06,16.96,16.98,175707.0,17.04,17.06,16.96,16.98,175707.0
2015-10-21 13:30:00,16.97,17.01,16.94,16.98,167320.0,16.97,17.01,16.94,16.98,167320.0
2015-10-21 13:40:00,16.98,17.05,16.98,17.03,207157.0,16.98,17.05,16.98,17.03,207157.0
2015-10-21 13:50:00,17.03,17.11,17.02,17.1,237522.0,17.03,17.11,17.02,17.1,237522.0
2015-10-21 14:00:00,17.1,17.15,17.09,17.14,304497.0,17.1,17.15,17.09,17.14,304497.0
2015-10-21 14:10:00,17.14,17.17,17.13,17.16,170165.0,17.14,17.17,17.13,17.16,170165.0
2015-10-21 14:20:00,17.16,17.18,17.13,17.16,126570.0,17.16,17.18,17.13,17.16,126570.0
2015-10-21 14:30:00,17.16,17.27,17.14,17.26,349038.0,17.16,17.27,17.14,17.26,349038.0
2015-10-21 14:40:00,17.26,17.28,17.21,17.24,193575.0,17.26,17.28,17.21,17.24,193575.0
2015-10-21 14:50:00,17.24,17.27,17.19,17.19,219395.0,17.24,17.27,17.19,17.19,219395.0
2015-10-21 15:00:00,17.2,17.27,17.2,17.26,178390.0,17.2,17.27,17.2,17.26,178390.0
2015-10-21 15:10:00,17.26,17.26,17.15,17.16,286445.0,17.26,17.26,17.15,17.16,286445.0
2015-10-21 15:20:00,17.16,17.22,17.16,17.21,366822.0,17.16,17.22,17.16,17.21,366822.0
2015-10-21 15:30:00,17.2,17.22,17.18,17.21,278080.0,17.2,17.22,17.18,17.21,278080.0
2015-10-21 15:40:00,17.22,17.22,17.13,17.15,365639.0,17.22,17.22,17.13,17.15,365639.0
2015-10-21 15:50:00,17.15,17.2,17.14,17.18,1232828.0,17.15,17.2,17.14,17.18,1232828.0
2015-10-22 09:30:00,17.21,17.25,16.93,17.0,290138.0,17.21,17.25,16.93,17.0,290138.0
2015-10-22 09:40:00,17.0,17.09,16.98,17.09,268103.0,17.0,17.09,16.98,17.09,268103.0
2015-10-22 09:50:00,17.08,17.16,17.04,17.04,198329.0,17.08,17.16,17.04,17.04,198329.0
2015-10-22 10:00:00,17.04,17.08,17.01,17.03,464859.0,17.04,17.08,17.01,17.03,464859.0
2015-10-22 10:10:00,17.03,17.06,16.99,17.05,209759.0,17.03,17.06,16.99,17.05,209759.0
2015-10-22 10:20:00,17.05,17.06,16.96,16.97,244129.0,17.05,17.06,16.96,16.97,244129.0
2015-10-22 10:30:00,16.97,17.01,16.96,17.0,516530.0,16.97,17.01,16.96,17.0,516530.0
2015-10-22 10:40:00,17.0,17.02,16.95,17.0,313381.0,17.0,17.02,16.95,17.0,313381.0
2015-10-22 10:50:00,17.0,17.01,16.94,16.98,196597.0,17.0,17.01,16.94,16.98,196597.0
2015-10-22 11:00:00,16.98,17.01,16.94,16.94,168811.0,16.98,17.01,16.94,16.94,168811.0
2015-10-22 11:10:00,16.94,16.96,16.88,16.88,173020.0,16.94,16.96,16.88,16.88,173020.0
2015-10-22 11:20:00,16.88,16.89,16.79,16.81,237587.0,16.88,16.89,16.79,16.81,237587.0
2015-10-22 11:30:00,16.8,16.82,16.75,16.77,131775.0,16.8,16.82,16.75,16.77,131775.0
2015-10-22 11:40:00,16.77,16.82,16.77,16.8,93440.0,16.77,16.82,16.77,16.8,93440.0
2015-10-22 11:50:00,16.81,16.82,16.73,16.73,218192.0,16.81,16.82,16.73,16.73,218192.0
2015-10-22 12:00:00,16.73,16.74,16.66,16.66,402870.0,16.73,16.74,16.66,16.66,402870.0
2015-10-22 12:10:00,16.67,16.71,16.63,16.69,410928.0,16.67,16.71,16.63,16.69,410928.0
2015-10-22 12:20:00,16.68,16.69,16.63,16.66,340535.0,16.68,16.69,16.63,16.66,340535.0
2015-10-22 12:30:00,16.67,16.68,16.64,16.68,192959.0,16.67,16.68,16.64,16.68,192959.0
2015-10-22 12:40:00,16.67,16.68,16.63,16.64,242332.0,16.67,16.68,16.63,16.64,242332.0
2015-10-22 12:50:00,16.64,16.65,16.54,16.58,265511.0,16.64,16.65,16.54,16.58,265511.0
2015-10-22 13:00:00,16.57,16.59,16.5,16.53,216769.0,16.57,16.59,16.5,16.53,216769.0
2015-10-22 13:10:00,16.53,16.57,16.51,16.53,546749.0,16.53,16.57,16.51,16.53,546749.0
2015-10-22 13:20:00,16.52,16.54,16.5,16.5,210258.0,16.52,16.54,16.5,16.5,210258.0
2015-10-22 13:30:00,16.5,16.53,16.48,16.53,1028137.0,16.5,16.53,16.48,16.53,1028137.0
2015-10-22 13:40:00,16.53,16.53,16.43,16.44,708598.0,16.53,16.53,16.43,16.44,708598.0
2015-10-22 13:50:00,16.45,16.45,16.3,16.3,662882.0,16.45,16.45,16.3,16.3,662882.0
2015-10-22 14:00:00,16.3,16.37,16.29,16.36,383768.0,16.3,16.37,16.29,16.36,383768.0
2015-10-22 14:10:00,16.36,16.41,16.31,16.31,292064.0,16.36,16.41,16.31,16.31,292064.0
2015-10-22 14:20:00,16.31,16.38,16.27,16.35,426541.0,16.31,16.38,16.27,16.35,426541.0
2015-10-22 14:30:00,16.35,16.36,16.3,16.34,489537.0,16.35,16.36,16.3,16.34,489537.0
2015-10-22 14:40:00,16.34,16.4,16.32,16.38,984142.0,16.34,16.4,16.32,16.38,984142.0
2015-10-22 14:50:00,16.38,16.4,16.35,16.37,319665.0,16.38,16.4,16.35,16.37,319665.0
2015-10-22 15:00:00,16.38,16.41,16.35,16.35,365970.0,16.38,16.41,16.35,16.35,365970.0
2015-10-22 15:10:00,16.35,16.38,16.33,16.37,393072.0,16.35,16.38,16.33,16.37,393072.0
2015-10-22 15:20:00,16.37,16.43,16.33,16.43,475190.0,16.37,16.43,16.33,16.43,475190.0
2015-10-22 15:30:00,16.43,16.47,16.39,16.39,442521.0,16.43,16.47,16.39,16.39,442521.0
2015-10-22 15:40:00,16.4,16.43,16.37,16.39,681600.0,16.4,16.43,16.37,16.39,681600.0
2015-10-22 15:50:00,16.39,16.42,16.38,16.41,1179244.0,16.39,16.42,16.38,16.41,1179244.0
2015-10-23 09:30:00,16.49,16.61,16.49,16.61,337575.0,16.49,16.61,16.49,16.61,337575.0
2015-10-23 09:40:00,16.61,16.78,16.6,16.78,374918.0,16.61,16.78,16.6,16.78,374918.0
2015-10-23 09:50:00,16.78,16.86,16.72,16.84,425294.0,16.78,16.86,16.72,16.84,425294.0
2015-10-23 10:00:00,16.84,16.86,16.62,16.7,519220.0,16.84,16.86,16.62,16.7,519220.0
2015-10-23 10:10:00,16.7,16.72,16.61,16.63,170164.0,16.7,16.72,16.61,16.63,170164.0
2015-10-23 10:20:00,16.63,16.64,16.56,16.58,313189.0,16.63,16.64,16.56,16.58,313189.0
2015-10-23 10:30:00,16.59,16.65,16.59,16.61,192215.0,16.59,16.65,16.59,16.61,192215.0
2015-10-23 10:40:00,16.61,16.64,16.58,16.59,248559.0,16.61,16.64,16.58,16.59,248559.0
2015-10-23 10:50:00,16.6,16.6,16.51,16.57,212946.0,16.6,16.6,16.51,16.57,212946.0
2015-10-23 11:00:00,16.56,16.59,16.53,16.57,231483.0,16.56,16.59,16.53,16.57,231483.0
2015-10-23 11:10:00,16.56,16.6,16.52,16.58,203821.0,16.56,16.6,16.52,16.58,203821.0
2015-10-23 11:20:00,16.58,16.63,16.56,16.57,170551.0,16.58,16.63,16.56,16.57,170551.0
2015-10-23 11:30:00,16.58,16.59,16.54,16.56,184705.0,16.58,16.59,16.54,16.56,184705.0
2015-10-23 11:40:00,16.55,16.65,16.55,16.63,148889.0,16.55,16.65,16.55,16.63,148889.0
2015-10-23 11:50:00,16.62,16.62,16.56,16.59,108563.0,16.62,16.62,16.56,16.59,108563.0
2015-10-23 12:00:00,16.6,16.61,16.57,16.59,102893.0,16.6,16.61,16.57,16.59,102893.0
2015-10-23 12:10:00,16.6,16.65,16.57,16.63,70609.0,16.6,16.65,16.57,16.63,70609.0
2015-10-23 12:20:00,16.63,16.68,16.61,16.67,107655.0,16.63,16.68,16.61,16.67,107655.0
2015-10-23 12:30:00,16.68,16.72,16.68,16.69,182600.0,16.68,16.72,16.68,16.69,182600.0
2015-10-23 12:40:00,16.69,16.74,16.66,16.74,188129.0,16.69,16.74,16.66,16.74,188129.0
2015-10-23 12:50:00,16.73,16.78,16.73,16.73,144931.0,16.73,16.78,16.73,16.73,144931.0
2015-10-23 13:00:00,16.73,16.75,16.7,16.73,79850.0,16.73,16.75,16.7,16.73,79850.0
2015-10-23 13:10:00,16.73,16.77,16.72,16.76,88093.0,16.73,16.77,16.72,16.76,88093.0
2015-10-23 13:20:00,16.77,16.77,16.74,16.75,141090.0,16.77,16.77,16.74,16.75,141090.0
2015-10-23 13:30:00,16.76,16.76,16.71,16.73,214383.0,16.76,16.76,16.71,16.73,214383.0
2015-10-23 13:40:00,16.73,16.82,16.73,16.82,89357.0,16.73,16.82,16.73,16.82,89357.0
2015-10-23 13:50:00,16.82,16.84,16.78,16.8,148405.0,16.82,16.84,16.78,16.8,148405.0
2015-10-23 14:00:00,16.8,16.81,16.78,16.8,101846.0,16.8,16.81,16.78,16.8,101846.0
2015-10-23 14:10:00,16.8,16.81,16.77,16.8,63839.0,16.8,16.81,16.77,16.8,63839.0
2015-10-23 14:20:00,16.79,16.81,16.77,16.8,268365.0,16.79,16.81,16.77,16.8,268365.0
2015-10-23 14:30:00,16.8,16.81,16.77,16.8,141878.0,16.8,16.81,16.77,16.8,141878.0
2015-10-23 14:40:00,16.79,16.82,16.78,16.81,114042.0,16.79,16.82,16.78,16.81,114042.0
2015-10-23 14:50:00,16.81,16.81,16.78,16.79,91088.0,16.81,16.81,16.78,16.79,91088.0
2015-10-23 15:00:00,16.79,16.82,16.74,16.76,274486.0,16.79,16.82,16.74,16.76,274486.0
2015-10-23 15:10:00,16.75,16.76,16.72,16.74,298026.0,16.75,16.76,16.72,16.74,298026.0
2015-10-23 15:20:00,16.74,16.75,16.69,16.69,97369.0,16.74,16.75,16.69,16.69,97369.0
2015-10-23 15:30:00,16.7,16.76,16.69,16.73,204379.0,16.7,16.76,16.69,16.73,204379.0
2015-10-23 15:40:00,16.73,16.76,16.72,16.76,350632.0,16.73,16.76,16.72,16.76,350632.0
2015-10-23 15:50:00,16.76,16.76,16.73,16.73,503214.0,16.76,16.76,16.73,16.73,503214.0
2015-10-26 09:30:00,16.73,16.77,16.65,16.75,177134.0,16.73,16.77,16.65,16.75,177134.0
2015-10-26 09:40:00,16.74,16.75,16.64,16.64,163322.0,16.74,16.75,16.64,16.64,163322.0
2015-10-26 09:50:00,16.64,16.7,16.62,16.64,154605.0,16.64,16.7,16.62,16.64,154605.0
2015-10-26 10:00:00,16.64,16.7,16.61,16.7,142899.0,16.64,16.7,16.61,16.7,142899.0
2015-10-26 10:10:00,16.7,16.72,16.66,16.68,185873.0,16.7,16.72,16.66,16.68,185873.0
2015-10-26 10:20:00,16.67,16.7,16.65,16.67,95882.0,16.67,16.7,16.65,16.67,95882.0
2015-10-26 10:30:00,16.67,16.75,16.64,16.75,381315.0,16.67,16.75,16.64,16.75,381315.0
2015-10-26 10:40:00,16.75,16.88,16.74,16.86,484056.0,16.75,16.88,16.74,16.86,484056.0
2015-10-26 10:50:00,16.86,16.9,16.84,16.9,279303.0,16.86,16.9,16.84,16.9,279303.0
2015-10-26 11:00:00,16.89,16.94,16.88,16.89,227208.0,16.89,16.94,16.88,16.89,227208.0
2015-10-26 11:10:00,16.88,16.89,16.76,16.78,198415.0,16.88,16.89,16.76,16.78,198415.0
2015-10-26 11:20:00,16.78,16.81,16.76,16.77,196679.0,16.78,16.81,16.76,16.77,196679.0
2015-10-26 11:30:00,16.77,16.82,16.76,16.78,106445.0,16.77,16.82,16.76,16.78,106445.0
2015-10-26 11:40:00,16.77,16.79,16.73,16.73,99015.0,16.77,16.79,16.73,16.73,99015.0
2015-10-26 11:50:00,16.73,16.76,16.72,16.73,60460.0,16.73,16.76,16.72,16.73,60460.0
2015-10-26 12:00:00,16.73,16.76,16.7,16.74,79850.0,16.73,16.76,16.7,16.74,79850.0
2015-10-26 12:10:00,16.75,16.76,16.72,16.75,69829.0,16.75,16.76,16.72,16.75,69829.0
2015-10-26 12:20:00,16.74,16.79,16.72,16.76,230933.0,16.74,16.79,16.72,16.76,230933.0
2015-10-26 12:30:00,16.75,16.79,16.74,16.77,105406.0,16.75,16.79,16.74,16.77,105406.0
2015-10-26 12:40:00,16.77,16.79,16.75,16.78,115563.0,16.77,16.79,16.75,16.78,115563.0
2015-10-26 12:50:00,16.77,16.79,16.72,16.73,93382.0,16.77,16.79,16.72,16.73,93382.0
2015-10-26 13:00:00,16.73,16.74,16.69,16.71,141550.0,16.73,16.74,16.69,16.71,141550.0
2015-10-26 13:10:00,16.71,16.73,16.69,16.72,53490.0,16.71,16.73,16.69,16.72,53490.0
2015-10-26 13:20:00,16.72,16.73,16.68,16.7,107457.0,16.72,16.73,16.68,16.7,107457.0
2015-10-26 13:30:00,16.7,16.76,16.7,16.75,271357.0,16.7,16.76,16.7,16.75,271357.0
2015-10-26 13:40:00,16.75,16.81,16.75,16.78,117289.0,16.75,16.81,16.75,16.78,117289.0
2015-10-26 13:50:00,16.79,16.8,16.77,16.78,86351.0,16.79,16.8,16.77,16.78,86351.0
2015-10-26 14:00:00,16.77,16.81,16.77,16.8,118281.0,16.77,16.81,16.77,16.8,118281.0
2015-10-26 14:10:00,16.8,16.81,16.75,16.76,94078.0,16.8,16.81,16.75,16.76,94078.0
2015-10-26 14:20:00,16.76,16.77,16.73,16.73,92105.0,16.76,16.77,16.73,16.73,92105.0
2015-10-26 14:30:00,16.73,16.75,16.71,16.75,106536.0,16.73,16.75,16.71,16.75,106536.0
2015-10-26 14:40:00,16.75,16.75,16.72,16.75,187759.0,16.75,16.75,16.72,16.75,187759.0
2015-10-26 14:50:00,16.75,16.75,16.7,16.71,155392.0,16.75,16.75,16.7,16.71,155392.0
2015-10-26 15:00:00,16.71,16.72,16.69,16.7,196752.0,16.71,16.72,16.69,16.7,196752.0
2015-10-26 15:10:00,16.7,16.72,16.68,16.72,165956.0,16.7,16.72,16.68,16.72,165956.0
2015-10-26 15:20:00,16.72,16.72,16.67,16.69,174618.0,16.72,16.72,16.67,16.69,174618.0
2015-10-26 15:30:00,16.69,16.7,16.63,16.63,487828.0,16.69,16.7,16.63,16.63,487828.0
2015-10-26 15:40:00,16.63,16.71,16.63,16.69,287309.0,16.63,16.71,16.63,16.69,287309.0
2015-10-26 15:50:00,16.69,16.71,16.67,16.7,524847.0,16.69,16.71,16.67,16.7,524847.0
2015-10-27 09:30:00,16.68,16.84,16.67,16.82,167073.0,16.68,16.84,16.67,16.82,167073.0
2015-10-27 09:40:00,16.81,16.84,16.76,16.81,130655.0,16.81,16.84,16.76,16.81,130655.0
2015-10-27 09:50:00,16.8,16.84,16.78,16.79,92496.0,16.8,16.84,16.78,16.79,92496.0
2015-10-27 10:00:00,16.78,16.79,16.74,16.77,145902.0,16.78,16.79,16.74,16.77,145902.0
2015-10-27 10:10:00,16.77,16.78,16.65,16.66,181135.0,16.77,16.78,16.65,16.66,181135.0
2015-10-27 10:20:00,16.65,16.71,16.64,16.68,149909.0,16.65,16.71,16.64,16.68,149909.0
2015-10-27 10:30:00,16.68,16.72,16.64,16.71,166170.0,16.68,16.72,16.64,16.71,166170.0
2015-10-27 10:40:00,16.7,16.78,16.7,16.78,182210.0,16.7,16.78,16.7,16.78,182210.0
2015-10-27 10:50:00,16.78,16.78,16.72,16.75,95253.0,16.78,16.78,16.72,16.75,95253.0
2015-10-27 11:00:00,16.75,16.83,16.74,16.82,137428.0,16.75,16.83,16.74,16.82,137428.0
2015-10-27 11:10:00,16.82,16.83,16.75,16.76,325924.0,16.82,16.83,16.75,16.76,325924.0
2015-10-27 11:20:00,16.76,16.77,16.73,16.75,138105.0,16.76,16.77,16.73,16.75,138105.0
2015-10-27 11:30:00,16.75,16.79,16.74,16.77,110603.0,16.75,16.79,16.74,16.77,110603.0
2015-10-27 11:40:00,16.76,16.8,16.75,16.78,131427.0,16.76,16.8,16.75,16.78,131427.0
2015-10-27 11:50:00,16.78,16.79,16.75,16.76,259224.0,16.78,16.79,16.75,16.76,259224.0
2015-10-27 12:00:00,16.77,16.79,16.72,16.79,259543.0,16.77,16.79,16.72,16.79,259543.0
2015-10-27 12:10:00,16.79,16.79,16.74,16.76,109595.0,16.79,16.79,16.74,16.76,109595.0
2015-10-27 12:20:00,16.76,16.77,16.71,16.71,87279.0,16.76,16.77,16.71,16.71,87279.0
2015-10-27 12:30:00,16.71,16.77,16.69,16.77,162951.0,16.71,16.77,16.69,16.77,162951.0
2015-10-27 12:40:00,16.77,16.79,16.73,16.79,114875.0,16.77,16.79,16.73,16.79,114875.0
2015-10-27 12:50:00,16.79,16.79,16.73,16.75,211864.0,16.79,16.79,16.73,16.75,211864.0
2015-10-27 13:00:00,16.75,16.76,16.7,16.73,185447.0,16.75,16.76,16.7,16.73,185447.0
2015-10-27 13:10:00,16.73,16.73,16.69,16.7,117909.0,16.73,16.73,16.69,16.7,117909.0
2015-10-27 13:20:00,16.7,16.71,16.66,16.66,105374.0,16.7,16.71,16.66,16.66,105374.0
2015-10-27 13:30:00,16.67,16.7,16.66,16.7,150950.0,16.67,16.7,16.66,16.7,150950.0
2015-10-27 13:40:00,16.7,16.7,16.66,16.67,187238.0,16.7,16.7,16.66,16.67,187238.0
2015-10-27 13:50:00,16.67,16.71,16.67,16.71,123571.0,16.67,16.71,16.67,16.71,123571.0
2015-10-27 14:00:00,16.71,16.75,16.7,16.71,189240.0,16.71,16.75,16.7,16.71,189240.0
2015-10-27 14:10:00,16.71,16.71,16.67,16.68,258631.0,16.71,16.71,16.67,16.68,258631.0
2015-10-27 14:20:00,16.68,16.7,16.64,16.65,259623.0,16.68,16.7,16.64,16.65,259623.0
2015-10-27 14:30:00,16.65,16.7,16.64,16.7,246106.0,16.65,16.7,16.64,16.7,246106.0
2015-10-27 14:40:00,16.7,16.82,16.69,16.8,752177.0,16.7,16.82,16.69,16.8,752177.0
2015-10-27 14:50:00,16.8,16.81,16.76,16.76,187012.0,16.8,16.81,16.76,16.76,187012.0
2015-10-27 15:00:00,16.77,16.82,16.76,16.79,257334.0,16.77,16.82,16.76,16.79,257334.0
2015-10-27 15:10:00,16.8,16.82,16.77,16.8,210144.0,16.8,16.82,16.77,16.8,210144.0
2015-10-27 15:20:00,16.8,16.85,16.78,16.84,468151.0,16.8,16.85,16.78,16.84,468151.0
2015-10-27 15:30:00,16.84,16.87,16.81,16.82,509562.0,16.84,16.87,16.81,16.82,509562.0
2015-10-27 15:40:00,16.83,16.84,16.79,16.84,531538.0,16.83,16.84,16.79,16.84,531538.0
2015-10-27 15:50:00,16.83,16.85,16.81,16.83,720257.0,16.83,16.85,16.81,16.83,720257.0
2015-10-28 09:30:00,17.3,17.64,17.29,17.61,1170179.0,17.3,17.64,17.29,17.61,1170179.0
2015-10-28 09:40:00,17.6,17.63,17.48,17.6,1151325.0,17.6,17.63,17.48,17.6,1151325.0
2015-10-28 09:50:00,17.6,17.62,17.49,17.54,928467.0,17.6,17.62,17.49,17.54,928467.0
2015-10-28 10:00:00,17.54,17.69,17.53,17.66,797729.0,17.54,17.69,17.53,17.66,797729.0
2015-10-28 10:10:00,17.66,17.81,17.61,17.71,1808115.0,17.66,17.81,17.61,17.71,1808115.0
2015-10-28 10:20:00,17.71,17.76,17.67,17.74,352240.0,17.71,17.76,17.67,17.74,352240.0
2015-10-28 10:30:00,17.74,17.85,17.71,17.85,1528050.0,17.74,17.85,17.71,17.85,1528050.0
2015-10-28 10:40:00,17.85,17.98,17.8,17.97,741833.0,17.85,17.98,17.8,17.97,741833.0
2015-10-28 10:50:00,17.98,18.16,17.98,18.13,999236.0,17.98,18.16,17.98,18.13,999236.0
2015-10-28 11:00:00,18.13,18.3,18.13,18.14,926201.0,18.13,18.3,18.13,18.14,926201.0
2015-10-28 11:10:00,18.14,18.16,17.97,17.97,944202.0,18.14,18.16,17.97,17.97,944202.0
2015-10-28 11:20:00,17.97,18.02,17.9,17.99,1260573.0,17.97,18.02,17.9,17.99,1260573.0
2015-10-28 11:30:00,17.99,18.0,17.87,17.88,1407485.0,17.99,18.0,17.87,17.88,1407485.0
2015-10-28 11:40:00,17.89,18.0,17.87,17.98,455532.0,17.89,18.0,17.87,17.98,455532.0
2015-10-28 11:50:00,17.98,18.03,17.97,18.01,495721.0,17.98,18.03,17.97,18.01,495721.0
2015-10-28 12:00:00,18.0,18.04,17.97,17.99,232530.0,18.0,18.04,17.97,17.99,232530.0
2015-10-28 12:10:00,18.0,18.07,17.99,18.05,337903.0,18.0,18.07,17.99,18.05,337903.0
2015-10-28 12:20:00,18.05,18.09,18.02,18.07,196322.0,18.05,18.09,18.02,18.07,196322.0
2015-10-28 12:30:00,18.08,18.13,18.05,18.1,223163.0,18.08,18.13,18.05,18.1,223163.0
2015-10-28 12:40:00,18.1,18.16,18.09,18.16,233452.0,18.1,18.16,18.09,18.16,233452.0
2015-10-28 12:50:00,18.16,18.19,18.1,18.12,365629.0,18.16,18.19,18.1,18.12,365629.0
2015-10-28 13:00:00,18.11,18.14,18.06,18.07,341540.0,18.11,18.14,18.06,18.07,341540.0
2015-10-28 13:10:00,18.07,18.1,18.0,18.09,374234.0,18.07,18.1,18.0,18.09,374234.0
2015-10-28 13:20:00,18.09,18.11,18.05,18.05,232357.0,18.09,18.11,18.05,18.05,232357.0
2015-10-28 13:30:00,18.06,18.11,18.03,18.07,330752.0,18.06,18.11,18.03,18.07,330752.0
2015-10-28 13:40:00,18.07,18.08,18.0,18.01,316924.0,18.07,18.08,18.0,18.01,316924.0
2015-10-28 13:50:00,18.0,18.09,17.97,18.07,319953.0,18.0,18.09,17.97,18.07,319953.0
2015-10-28 14:00:00,18.07,18.09,17.91,17.95,432229.0,18.07,18.09,17.91,17.95,432229.0
2015-10-28 14:10:00,17.94,17.99,17.89,17.91,747688.0,17.94,17.99,17.89,17.91,747688.0
2015-10-28 14:20:00,17.92,18.06,17.91,18.0,482565.0,17.92,18.06,17.91,18.0,482565.0
2015-10-28 14:30:00,18.0,18.04,17.97,18.02,820670.0,18.0,18.04,17.97,18.02,820670.0
2015-10-28 14:40:00,18.02,18.13,18.01,18.1,345293.0,18.02,18.13,18.01,18.1,345293.0
2015-10-28 14:50:00,18.1,18.18,18.09,18.14,295438.0,18.1,18.18,18.09,18.14,295438.0
2015-10-28 15:00:00,18.14,18.2,18.13,18.17,458078.0,18.14,18.2,18.13,18.17,458078.0
2015-10-28 15:10:00,18.17,18.27,18.16,18.24,438051.0,18.17,18.27,18.16,18.24,438051.0
2015-10-28 15:20:00,18.24,18.36,18.24,18.36,527629.0,18.24,18.36,18.24,18.36,527629.0
2015-10-28 15:30:00,18.36,18.39,18.3,18.35,809137.0,18.36,18.39,18.3,18.35,809137.0
2015-10-28 15:40:00,18.36,18.38,18.32,18.33,968012.0,18.36,18.38,18.32,18.33,968012.0
2015-10-28 15:50:00,18.33,18.41,18.33,18.4,1481749.0,18.33,18.41,18.33,18.4,1481749.0
2015-10-29 09:30:00,18.38,18.41,18.22,18.28,778321.0,18.38,18.41,18.22,18.28,778321.0
2015-10-29 09:40:00,18.28,18.28,18.08,18.09,821934.0,18.28,18.28,18.08,18.09,821934.0
2015-10-29 09:50:00,18.09,18.1,18.04,18.07,611824.0,18.09,18.1,18.04,18.07,611824.0
2015-10-29 10:00:00,18.07,18.08,18.0,18.07,760618.0,18.07,18.08,18.0,18.07,760618.0
2015-10-29 10:10:00,18.07,18.11,18.02,18.03,220624.0,18.07,18.11,18.02,18.03,220624.0
2015-10-29 10:20:00,18.03,18.08,18.0,18.02,363780.0,18.03,18.08,18.0,18.02,363780.0
2015-10-29 10:30:00,18.02,18.06,18.01,18.01,275022.0,18.02,18.06,18.01,18.01,275022.0
2015-10-29 10:40:00,18.02,18.03,17.96,17.96,504744.0,18.02,18.03,17.96,17.96,504744.0
2015-10-29 10:50:00,17.96,18.09,17.94,18.0,780282.0,17.96,18.09,17.94,18.0,780282.0
2015-10-29 11:00:00,17.99,18.1,17.97,18.1,197397.0,17.99,18.1,17.97,18.1,197397.0
2015-10-29 11:10:00,18.1,18.11,18.0,18.03,160990.0,18.1,18.11,18.0,18.03,160990.0
2015-10-29 11:20:00,18.03,18.03,17.97,18.0,276815.0,18.03,18.03,17.97,18.0,276815.0
2015-10-29 11:30:00,18.0,18.02,17.99,17.99,178258.0,18.0,18.02,17.99,17.99,178258.0
2015-10-29 11:40:00,17.99,18.07,17.99,18.03,228174.0,17.99,18.07,17.99,18.03,228174.0
2015-10-29 11:50:00,18.03,18.04,17.99,18.0,135444.0,18.03,18.04,17.99,18.0,135444.0
2015-10-29 12:00:00,18.0,18.09,18.0,18.03,243485.0,18.0,18.09,18.0,18.03,243485.0
2015-10-29 12:10:00,18.03,18.09,18.01,18.09,289587.0,18.03,18.09,18.01,18.09,289587.0
2015-10-29 12:20:00,18.09,18.13,18.08,18.12,171542.0,18.09,18.13,18.08,18.12,171542.0
2015-10-29 12:30:00,18.12,18.12,18.09,18.1,135551.0,18.12,18.12,18.09,18.1,135551.0
2015-10-29 12:40:00,18.11,18.14,18.09,18.14,133368.0,18.11,18.14,18.09,18.14,133368.0
2015-10-29 12:50:00,18.14,18.14,18.11,18.12,175554.0,18.14,18.14,18.11,18.12,175554.0
2015-10-29 13:00:00,18.12,18.15,18.11,18.15,93324.0,18.12,18.15,18.11,18.15,93324.0
2015-10-29 13:10:00,18.15,18.16,18.12,18.12,118872.0,18.15,18.16,18.12,18.12,118872.0
2015-10-29 13:20:00,18.13,18.14,18.12,18.13,77130.0,18.13,18.14,18.12,18.13,77130.0
2015-10-29 13:30:00,18.14,18.14,18.1,18.1,113424.0,18.14,18.14,18.1,18.1,113424.0
2015-10-29 13:40:00,18.1,18.11,18.06,18.06,228582.0,18.1,18.11,18.06,18.06,228582.0
2015-10-29 13:50:00,18.07,18.07,18.01,18.06,304294.0,18.07,18.07,18.01,18.06,304294.0
2015-10-29 14:00:00,18.06,18.08,18.04,18.07,260139.0,18.06,18.08,18.04,18.07,260139.0
2015-10-29 14:10:00,18.08,18.12,18.07,18.11,185348.0,18.08,18.12,18.07,18.11,185348.0
2015-10-29 14:20:00,18.12,18.12,18.08,18.1,275923.0,18.12,18.12,18.08,18.1,275923.0
2015-10-29 14:30:00,18.1,18.11,18.09,18.11,184729.0,18.1,18.11,18.09,18.11,184729.0
2015-10-29 14:40:00,18.11,18.11,18.1,18.1,107511.0,18.11,18.11,18.1,18.1,107511.0
2015-10-29 14:50:00,18.11,18.11,18.08,18.08,122687.0,18.11,18.11,18.08,18.08,122687.0
2015-10-29 15:00:00,18.09,18.14,18.08,18.12,715180.0,18.09,18.14,18.08,18.12,715180.0
2015-10-29 15:10:00,18.13,18.18,18.12,18.18,200967.0,18.13,18.18,18.12,18.18,200967.0
2015-10-29 15:20:00,18.18,18.18,18.12,18.14,375056.0,18.18,18.18,18.12,18.14,375056.0
2015-10-29 15:30:00,18.15,18.18,18.14,18.14,265902.0,18.15,18.18,18.14,18.14,265902.0
2015-10-29 15:40:00,18.14,18.22,18.14,18.2,501351.0,18.14,18.22,18.14,18.2,501351.0
2015-10-29 15:50:00,18.19,18.2,18.17,18.18,847187.0,18.19,18.2,18.17,18.18,847187.0
2015-10-30 09:30:00,18.19,18.25,18.13,18.24,241251.0,18.19,18.25,18.13,18.24,241251.0
2015-10-30 09:40:00,18.24,18.33,18.22,18.28,362473.0,18.24,18.33,18.22,18.28,362473.0
2015-10-30 09:50:00,18.29,18.3,18.22,18.3,211652.0,18.29,18.3,18.22,18.3,211652.0
2015-10-30 10:00:00,18.31,18.31,18.27,18.28,208422.0,18.31,18.31,18.27,18.28,208422.0
2015-10-30 10:10:00,18.28,18.3,18.23,18.25,673646.0,18.28,18.3,18.23,18.25,673646.0
2015-10-30 10:20:00,18.26,18.3,18.21,18.25,445652.0,18.26,18.3,18.21,18.25,445652.0
2015-10-30 10:30:00,18.25,18.34,18.24,18.33,244722.0,18.25,18.34,18.24,18.33,244722.0
2015-10-30 10:40:00,18.34,18.35,18.23,18.23,417800.0,18.34,18.35,18.23,18.23,417800.0
2015-10-30 10:50:00,18.23,18.24,18.17,18.23,183925.0,18.23,18.24,18.17,18.23,183925.0
2015-10-30 11:00:00,18.22,18.25,18.22,18.24,116655.0,18.22,18.25,18.22,18.24,116655.0
2015-10-30 11:10:00,18.24,18.26,18.2,18.2,151245.0,18.24,18.26,18.2,18.2,151245.0
2015-10-30 11:20:00,18.21,18.26,18.2,18.26,225317.0,18.21,18.26,18.2,18.26,225317.0
2015-10-30 11:30:00,18.26,18.26,18.23,18.24,98358.0,18.26,18.26,18.23,18.24,98358.0
2015-10-30 11:40:00,18.23,18.27,18.23,18.26,156328.0,18.23,18.27,18.23,18.26,156328.0
2015-10-30 11:50:00,18.26,18.28,18.25,18.28,86637.0,18.26,18.28,18.25,18.28,86637.0
2015-10-30 12:00:00,18.27,18.28,18.25,18.26,84668.0,18.27,18.28,18.25,18.26,84668.0
2015-10-30 12:10:00,18.25,18.26,18.23,18.24,150176.0,18.25,18.26,18.23,18.24,150176.0
2015-10-30 12:20:00,18.23,18.27,18.23,18.26,107176.0,18.23,18.27,18.23,18.26,107176.0
2015-10-30 12:30:00,18.26,18.26,18.23,18.24,154813.0,18.26,18.26,18.23,18.24,154813.0
2015-10-30 12:40:00,18.23,18.29,18.23,18.29,98404.0,18.23,18.29,18.23,18.29,98404.0
2015-10-30 12:50:00,18.28,18.33,18.28,18.33,182405.0,18.28,18.33,18.28,18.33,182405.0
2015-10-30 13:00:00,18.33,18.34,18.32,18.32,88149.0,18.33,18.34,18.32,18.32,88149.0
2015-10-30 13:10:00,18.32,18.36,18.32,18.36,113900.0,18.32,18.36,18.32,18.36,113900.0
2015-10-30 13:20:00,18.36,18.37,18.35,18.35,79320.0,18.36,18.37,18.35,18.35,79320.0
2015-10-30 13:30:00,18.35,18.36,18.31,18.31,146401.0,18.35,18.36,18.31,18.31,146401.0
2015-10-30 13:40:00,18.31,18.35,18.29,18.34,151937.0,18.31,18.35,18.29,18.34,151937.0
2015-10-30 13:50:00,18.34,18.35,18.33,18.35,108954.0,18.34,18.35,18.33,18.35,108954.0
2015-10-30 14:00:00,18.35,18.37,18.34,18.36,128576.0,18.35,18.37,18.34,18.36,128576.0
2015-10-30 14:10:00,18.36,18.38,18.35,18.38,132896.0,18.36,18.38,18.35,18.38,132896.0
2015-10-30 14:20:00,18.38,18.4,18.37,18.39,208698.0,18.38,18.4,18.37,18.39,208698.0
2015-10-30 14:30:00,18.39,18.39,18.36,18.36,201699.0,18.39,18.39,18.36,18.36,201699.0
2015-10-30 14:40:00,18.36,18.37,18.32,18.32,212663.0,18.36,18.37,18.32,18.32,212663.0
2015-10-30 14:50:00,18.32,18.34,18.29,18.33,246666.0,18.32,18.34,18.29,18.33,246666.0
2015-10-30 15:00:00,18.32,18.33,18.3,18.32,226043.0,18.32,18.33,18.3,18.32,226043.0
2015-10-30 15:10:00,18.33,18.37,18.32,18.36,184806.0,18.33,18.37,18.32,18.36,184806.0
2015-10-30 15:20:00,18.37,18.37,18.3,18.3,196684.0,18.37,18.37,18.3,18.3,196684.0
2015-10-30 15:30:00,18.3,18.34,18.3,18.32,359349.0,18.3,18.34,18.3,18.32,359349.0
2015-10-30 15:40:00,18.32,18.36,18.29,18.34,566261.0,18.32,18.36,18.29,18.34,566261.0
2015-10-30 15:50:00,18.34,18.35,18.28,18.29,803581.0,18.34,18.35,18.28,18.29,803581.0
2015-11-02 09:30:00,18.28,18.29,18.23,18.27,220824.0,18.28,18.29,18.23,18.27,220824.0
2015-11-02 09:40:00,18.27,18.46,18.26,18.45,775235.0,18.27,18.46,18.26,18.45,775235.0
2015-11-02 09:50:00,18.45,18.48,18.4,18.44,250992.0,18.45,18.48,18.4,18.44,250992.0
2015-11-02 10:00:00,18.44,18.52,18.42,18.49,246624.0,18.44,18.52,18.42,18.49,246624.0
2015-11-02 10:10:00,18.49,18.5,18.45,18.48,176833.0,18.49,18.5,18.45,18.48,176833.0
2015-11-02 10:20:00,18.47,18.53,18.46,18.53,301030.0,18.47,18.53,18.46,18.53,301030.0
2015-11-02 10:30:00,18.53,18.55,18.51,18.55,372994.0,18.53,18.55,18.51,18.55,372994.0
2015-11-02 10:40:00,18.55,18.58,18.5,18.57,244484.0,18.55,18.58,18.5,18.57,244484.0
2015-11-02 10:50:00,18.58,18.61,18.53,18.6,204886.0,18.58,18.61,18.53,18.6,204886.0
2015-11-02 11:00:00,18.6,18.64,18.58,18.63,215458.0,18.6,18.64,18.58,18.63,215458.0
2015-11-02 11:10:00,18.63,18.65,18.61,18.64,431666.0,18.63,18.65,18.61,18.64,431666.0
2015-11-02 11:20:00,18.64,18.7,18.64,18.7,487743.0,18.64,18.7,18.64,18.7,487743.0
2015-11-02 11:30:00,18.7,18.7,18.66,18.69,146864.0,18.7,18.7,18.66,18.69,146864.0
2015-11-02 11:40:00,18.69,18.71,18.65,18.66,133169.0,18.69,18.71,18.65,18.66,133169.0
2015-11-02 11:50:00,18.66,18.72,18.64,18.71,141963.0,18.66,18.72,18.64,18.71,141963.0
2015-11-02 12:00:00,18.71,18.72,18.64,18.65,105693.0,18.71,18.72,18.64,18.65,105693.0
2015-11-02 12:10:00,18.65,18.68,18.64,18.66,186179.0,18.65,18.68,18.64,18.66,186179.0
2015-11-02 12:20:00,18.66,18.67,18.63,18.64,80647.0,18.66,18.67,18.63,18.64,80647.0
2015-11-02 12:30:00,18.64,18.65,18.6,18.61,200782.0,18.64,18.65,18.6,18.61,200782.0
2015-11-02 12:40:00,18.62,18.65,18.61,18.64,141373.0,18.62,18.65,18.61,18.64,141373.0
2015-11-02 12:50:00,18.64,18.65,18.63,18.64,50170.0,18.64,18.65,18.63,18.64,50170.0
2015-11-02 13:00:00,18.64,18.66,18.63,18.63,103717.0,18.64,18.66,18.63,18.63,103717.0
2015-11-02 13:10:00,18.63,18.65,18.59,18.59,55344.0,18.63,18.65,18.59,18.59,55344.0
2015-11-02 13:20:00,18.59,18.66,18.59,18.66,89065.0,18.59,18.66,18.59,18.66,89065.0
2015-11-02 13:30:00,18.66,18.68,18.65,18.67,102055.0,18.66,18.68,18.65,18.67,102055.0
2015-11-02 13:40:00,18.67,18.68,18.64,18.66,90123.0,18.67,18.68,18.64,18.66,90123.0
2015-11-02 13:50:00,18.66,18.69,18.65,18.68,130909.0,18.66,18.69,18.65,18.68,130909.0
2015-11-02 14:00:00,18.68,18.72,18.67,18.69,144257.0,18.68,18.72,18.67,18.69,144257.0
2015-11-02 14:10:00,18.7,18.7,18.68,18.7,104394.0,18.7,18.7,18.68,18.7,104394.0
2015-11-02 14:20:00,18.7,18.73,18.69,18.73,202791.0,18.7,18.73,18.69,18.73,202791.0
2015-11-02 14:30:00,18.73,18.74,18.71,18.72,165594.0,18.73,18.74,18.71,18.72,165594.0
2015-11-02 14:40:00,18.71,18.73,18.71,18.73,286422.0,18.71,18.73,18.71,18.73,286422.0
2015-11-02 14:50:00,18.73,18.79,18.72,18.77,803330.0,18.73,18.79,18.72,18.77,803330.0
2015-11-02 15:00:00,18.77,18.85,18.77,18.82,639150.0,18.77,18.85,18.77,18.82,639150.0
2015-11-02 15:10:00,18.82,18.9,18.82,18.9,480508.0,18.82,18.9,18.82,18.9,480508.0
2015-11-02 15:20:00,18.9,18.92,18.88,18.9,473701.0,18.9,18.92,18.88,18.9,473701.0
2015-11-02 15:30:00,18.9,18.92,18.87,18.88,588788.0,18.9,18.92,18.87,18.88,588788.0
2015-11-02 15:40:00,18.88,18.88,18.85,18.86,764510.0,18.88,18.88,18.85,18.86,764510.0
2015-11-02 15:50:00,18.86,18.88,18.84,18.85,1084729.0,18.86,18.88,18.84,18.85,1084729.0
2015-11-03 09:30:00,18.76,18.77,18.65,18.67,513738.0,18.76,18.77,18.65,18.67,513738.0
2015-11-03 09:40:00,18.67,18.68,18.56,18.58,252174.0,18.67,18.68,18.56,18.58,252174.0
2015-11-03 09:50:00,18.58,18.58,18.51,18.54,408187.0,18.58,18.58,18.51,18.54,408187.0
2015-11-03 10:00:00,18.54,18.56,18.51,18.51,389028.0,18.54,18.56,18.51,18.51,389028.0
2015-11-03 10:10:00,18.51,18.58,18.49,18.58,489202.0,18.51,18.58,18.49,18.58,489202.0
2015-11-03 10:20:00,18.58,18.61,18.55,18.56,183439.0,18.58,18.61,18.55,18.56,183439.0
2015-11-03 10:30:00,18.56,18.66,18.54,18.6,303541.0,18.56,18.66,18.54,18.6,303541.0
2015-11-03 10:40:00,18.61,18.63,18.58,18.59,85231.0,18.61,18.63,18.58,18.59,85231.0
2015-11-03 10:50:00,18.59,18.62,18.57,18.58,153783.0,18.59,18.62,18.57,18.58,153783.0
2015-11-03 11:00:00,18.57,18.58,18.54,18.54,133749.0,18.57,18.58,18.54,18.54,133749.0
2015-11-03 11:10:00,18.54,18.56,18.52,18.55,161454.0,18.54,18.56,18.52,18.55,161454.0
2015-11-03 11:20:00,18.55,18.65,18.55,18.62,273316.0,18.55,18.65,18.55,18.62,273316.0
2015-11-03 11:30:00,18.61,18.7,18.61,18.7,166706.0,18.61,18.7,18.61,18.7,166706.0
2015-11-03 11:40:00,18.7,18.7,18.64,18.64,62708.0,18.7,18.7,18.64,18.64,62708.0
2015-11-03 11:50:00,18.64,18.67,18.62,18.66,122414.0,18.64,18.67,18.62,18.66,122414.0
2015-11-03 12:00:00,18.66,18.71,18.64,18.66,285352.0,18.66,18.71,18.64,18.66,285352.0
2015-11-03 12:10:00,18.66,18.66,18.59,18.59,126978.0,18.66,18.66,18.59,18.59,126978.0
2015-11-03 12:20:00,18.59,18.63,18.58,18.62,202328.0,18.59,18.63,18.58,18.62,202328.0
2015-11-03 12:30:00,18.62,18.66,18.61,18.66,55921.0,18.62,18.66,18.61,18.66,55921.0
2015-11-03 12:40:00,18.66,18.67,18.62,18.67,65196.0,18.66,18.67,18.62,18.67,65196.0
2015-11-03 12:50:00,18.67,18.7,18.66,18.68,67251.0,18.67,18.7,18.66,18.68,67251.0
2015-11-03 13:00:00,18.69,18.69,18.65,18.65,64304.0,18.69,18.69,18.65,18.65,64304.0
2015-11-03 13:10:00,18.66,18.68,18.62,18.68,106738.0,18.66,18.68,18.62,18.68,106738.0
2015-11-03 13:20:00,18.67,18.68,18.63,18.63,89217.0,18.67,18.68,18.63,18.63,89217.0
2015-11-03 13:30:00,18.64,18.65,18.62,18.65,57659.0,18.64,18.65,18.62,18.65,57659.0
2015-11-03 13:40:00,18.65,18.67,18.64,18.66,54745.0,18.65,18.67,18.64,18.66,54745.0
2015-11-03 13:50:00,18.65,18.69,18.65,18.68,102153.0,18.65,18.69,18.65,18.68,102153.0
2015-11-03 14:00:00,18.68,18.71,18.65,18.71,83387.0,18.68,18.71,18.65,18.71,83387.0
2015-11-03 14:10:00,18.71,18.75,18.7,18.73,97243.0,18.71,18.75,18.7,18.73,97243.0
2015-11-03 14:20:00,18.72,18.76,18.7,18.72,184518.0,18.72,18.76,18.7,18.72,184518.0
2015-11-03 14:30:00,18.72,18.74,18.71,18.72,117661.0,18.72,18.74,18.71,18.72,117661.0
2015-11-03 14:40:00,18.72,18.73,18.71,18.73,112808.0,18.72,18.73,18.71,18.73,112808.0
2015-11-03 14:50:00,18.73,18.74,18.69,18.7,180691.0,18.73,18.74,18.69,18.7,180691.0
2015-11-03 15:00:00,18.7,18.7,18.67,18.7,140129.0,18.7,18.7,18.67,18.7,140129.0
2015-11-03 15:10:00,18.7,18.73,18.69,18.71,177689.0,18.7,18.73,18.69,18.71,177689.0
2015-11-03 15:20:00,18.72,18.73,18.69,18.71,250310.0,18.72,18.73,18.69,18.71,250310.0
2015-11-03 15:30:00,18.71,18.71,18.67,18.71,264052.0,18.71,18.71,18.67,18.71,264052.0
2015-11-03 15:40:00,18.71,18.71,18.65,18.67,281568.0,18.71,18.71,18.65,18.67,281568.0
2015-11-03 15:50:00,18.67,18.69,18.65,18.67,400316.0,18.67,18.69,18.65,18.67,400316.0
2015-11-04 09:30:00,18.69,18.72,18.62,18.7,214685.0,18.69,18.72,18.62,18.7,214685.0
2015-11-04 09:40:00,18.71,18.72,18.56,18.57,162799.0,18.71,18.72,18.56,18.57,162799.0
2015-11-04 09:50:00,18.58,18.58,18.48,18.48,272517.0,18.58,18.58,18.48,18.48,272517.0
2015-11-04 10:00:00,18.49,18.58,18.49,18.55,147452.0,18.49,18.58,18.49,18.55,147452.0
2015-11-04 10:10:00,18.56,18.57,18.52,18.55,124738.0,18.56,18.57,18.52,18.55,124738.0
2015-11-04 10:20:00,18.56,18.6,18.55,18.58,57828.0,18.56,18.6,18.55,18.58,57828.0
2015-11-04 10:30:00,18.58,18.66,18.55,18.61,203619.0,18.58,18.66,18.55,18.61,203619.0
2015-11-04 10:40:00,18.6,18.63,18.56,18.62,155797.0,18.6,18.63,18.56,18.62,155797.0
2015-11-04 10:50:00,18.61,18.63,18.53,18.53,107619.0,18.61,18.63,18.53,18.53,107619.0
2015-11-04 11:00:00,18.53,18.54,18.46,18.46,118266.0,18.53,18.54,18.46,18.46,118266.0
2015-11-04 11:10:00,18.46,18.52,18.43,18.51,284722.0,18.46,18.52,18.43,18.51,284722.0
2015-11-04 11:20:00,18.51,18.52,18.46,18.46,148192.0,18.51,18.52,18.46,18.46,148192.0
2015-11-04 11:30:00,18.47,18.51,18.45,18.5,104873.0,18.47,18.51,18.45,18.5,104873.0
2015-11-04 11:40:00,18.5,18.54,18.48,18.53,295945.0,18.5,18.54,18.48,18.53,295945.0
2015-11-04 11:50:00,18.53,18.53,18.49,18.5,120061.0,18.53,18.53,18.49,18.5,120061.0
2015-11-04 12:00:00,18.49,18.52,18.49,18.52,96474.0,18.49,18.52,18.49,18.52,96474.0
2015-11-04 12:10:00,18.52,18.58,18.51,18.58,219129.0,18.52,18.58,18.51,18.58,219129.0
2015-11-04 12:20:00,18.58,18.6,18.55,18.56,120923.0,18.58,18.6,18.55,18.56,120923.0
2015-11-04 12:30:00,18.56,18.57,18.54,18.55,348780.0,18.56,18.57,18.54,18.55,348780.0
2015-11-04 12:40:00,18.54,18.57,18.51,18.57,59354.0,18.54,18.57,18.51,18.57,59354.0
2015-11-04 12:50:00,18.57,18.6,18.56,18.57,199698.0,18.57,18.6,18.56,18.57,199698.0
2015-11-04 13:00:00,18.57,18.58,18.52,18.53,59260.0,18.57,18.58,18.52,18.53,59260.0
2015-11-04 13:10:00,18.53,18.55,18.52,18.54,75143.0,18.53,18.55,18.52,18.54,75143.0
2015-11-04 13:20:00,18.54,18.58,18.54,18.58,47273.0,18.54,18.58,18.54,18.58,47273.0
2015-11-04 13:30:00,18.57,18.59,18.57,18.59,42303.0,18.57,18.59,18.57,18.59,42303.0
2015-11-04 13:40:00,18.59,18.6,18.57,18.59,43743.0,18.59,18.6,18.57,18.59,43743.0
2015-11-04 13:50:00,18.59,18.62,18.59,18.62,64084.0,18.59,18.62,18.59,18.62,64084.0
2015-11-04 14:00:00,18.61,18.64,18.59,18.64,98142.0,18.61,18.64,18.59,18.64,98142.0
2015-11-04 14:10:00,18.64,18.66,18.63,18.66,66755.0,18.64,18.66,18.63,18.66,66755.0
2015-11-04 14:20:00,18.66,18.66,18.62,18.64,199502.0,18.66,18.66,18.62,18.64,199502.0
2015-11-04 14:30:00,18.64,18.71,18.63,18.7,171513.0,18.64,18.71,18.63,18.7,171513.0
2015-11-04 14:40:00,18.7,18.71,18.68,18.69,175720.0,18.7,18.71,18.68,18.69,175720.0
2015-11-04 14:50:00,18.68,18.73,18.68,18.7,154653.0,18.68,18.73,18.68,18.7,154653.0
2015-11-04 15:00:00,18.7,18.71,18.67,18.7,152422.0,18.7,18.71,18.67,18.7,152422.0
2015-11-04 15:10:00,18.7,18.71,18.67,18.71,249041.0,18.7,18.71,18.67,18.71,249041.0
2015-11-04 15:20:00,18.7,18.75,18.7,18.73,187876.0,18.7,18.75,18.7,18.73,187876.0
2015-11-04 15:30:00,18.73,18.74,18.69,18.7,249328.0,18.73,18.74,18.69,18.7,249328.0
2015-11-04 15:40:00,18.7,18.72,18.66,18.68,261734.0,18.7,18.72,18.66,18.68,261734.0
2015-11-04 15:50:00,18.67,18.68,18.63,18.67,500059.0,18.67,18.68,18.63,18.67,500059.0
2015-11-05 09:30:00,18.7,18.75,18.65,18.7,193993.0,18.7,18.75,18.65,18.7,193993.0
2015-11-05 09:40:00,18.71,18.71,18.64,18.68,93011.0,18.71,18.71,18.64,18.68,93011.0
2015-11-05 09:50:00,18.69,18.78,18.65,18.78,90134.0,18.69,18.78,18.65,18.78,90134.0
2015-11-05 10:00:00,18.78,18.8,18.7,18.71,121356.0,18.78,18.8,18.7,18.71,121356.0
2015-11-05 10:10:00,18.71,18.71,18.62,18.65,88265.0,18.71,18.71,18.62,18.65,88265.0
2015-11-05 10:20:00,18.65,18.68,18.63,18.64,77328.0,18.65,18.68,18.63,18.64,77328.0
2015-11-05 10:30:00,18.64,18.64,18.56,18.62,95587.0,18.64,18.64,18.56,18.62,95587.0
2015-11-05 10:40:00,18.61,18.61,18.55,18.57,149015.0,18.61,18.61,18.55,18.57,149015.0
2015-11-05 10:50:00,18.58,18.6,18.57,18.59,58585.0,18.58,18.6,18.57,18.59,58585.0
2015-11-05 11:00:00,18.59,18.6,18.57,18.58,112109.0,18.59,18.6,18.57,18.58,112109.0
2015-11-05 11:10:00,18.58,18.65,18.57,18.64,94082.0,18.58,18.65,18.57,18.64,94082.0
2015-11-05 11:20:00,18.65,18.71,18.64,18.7,114073.0,18.65,18.71,18.64,18.7,114073.0
2015-11-05 11:30:00,18.7,18.74,18.69,18.71,86646.0,18.7,18.74,18.69,18.71,86646.0
2015-11-05 11:40:00,18.71,18.78,18.7,18.77,133294.0,18.71,18.78,18.7,18.77,133294.0
2015-11-05 11:50:00,18.77,18.78,18.76,18.78,69171.0,18.77,18.78,18.76,18.78,69171.0
2015-11-05 12:00:00,18.78,18.79,18.73,18.76,118249.0,18.78,18.79,18.73,18.76,118249.0
2015-11-05 12:10:00,18.76,18.78,18.74,18.76,151279.0,18.76,18.78,18.74,18.76,151279.0
2015-11-05 12:20:00,18.75,18.78,18.74,18.77,112256.0,18.75,18.78,18.74,18.77,112256.0
2015-11-05 12:30:00,18.77,18.78,18.74,18.77,302983.0,18.77,18.78,18.74,18.77,302983.0
2015-11-05 12:40:00,18.77,18.83,18.76,18.8,201774.0,18.77,18.83,18.76,18.8,201774.0
2015-11-05 12:50:00,18.8,18.84,18.79,18.83,88137.0,18.8,18.84,18.79,18.83,88137.0
2015-11-05 13:00:00,18.84,18.86,18.82,18.82,117808.0,18.84,18.86,18.82,18.82,117808.0
2015-11-05 13:10:00,18.82,18.88,18.82,18.84,93070.0,18.82,18.88,18.82,18.84,93070.0
2015-11-05 13:20:00,18.83,18.86,18.81,18.82,99351.0,18.83,18.86,18.81,18.82,99351.0
2015-11-05 13:30:00,18.82,18.87,18.81,18.87,99131.0,18.82,18.87,18.81,18.87,99131.0
2015-11-05 13:40:00,18.86,18.87,18.83,18.85,224213.0,18.86,18.87,18.83,18.85,224213.0
2015-11-05 13:50:00,18.85,18.88,18.83,18.88,757799.0,18.85,18.88,18.83,18.88,757799.0
2015-11-05 14:00:00,18.88,18.92,18.88,18.91,215485.0,18.88,18.92,18.88,18.91,215485.0
2015-11-05 14:10:00,18.91,18.91,18.85,18.86,161853.0,18.91,18.91,18.85,18.86,161853.0
2015-11-05 14:20:00,18.86,18.86,18.83,18.83,141131.0,18.86,18.86,18.83,18.83,141131.0
2015-11-05 14:30:00,18.83,18.85,18.82,18.85,97229.0,18.83,18.85,18.82,18.85,97229.0
2015-11-05 14:40:00,18.85,18.87,18.84,18.87,102707.0,18.85,18.87,18.84,18.87,102707.0
2015-11-05 14:50:00,18.87,18.97,18.86,18.97,657455.0,18.87,18.97,18.86,18.97,657455.0
2015-11-05 15:00:00,18.97,18.98,18.91,18.94,628038.0,18.97,18.98,18.91,18.94,628038.0
2015-11-05 15:10:00,18.94,18.98,18.94,18.98,278581.0,18.94,18.98,18.94,18.98,278581.0
2015-11-05 15:20:00,18.98,19.06,18.97,19.05,1307684.0,18.98,19.06,18.97,19.05,1307684.0
2015-11-05 15:30:00,19.05,19.06,18.95,18.96,793826.0,19.05,19.06,18.95,18.96,793826.0
2015-11-05 15:40:00,18.96,19.0,18.93,18.95,423769.0,18.96,19.0,18.93,18.95,423769.0
2015-11-05 15:50:00,18.95,18.96,18.92,18.94,640976.0,18.95,18.96,18.92,18.94,640976.0
2015-11-06 09:30:00,18.89,18.97,18.82,18.86,230910.0,18.89,18.97,18.82,18.86,230910.0
2015-11-06 09:40:00,18.86,18.9,18.76,18.77,302809.0,18.86,18.9,18.76,18.77,302809.0
2015-11-06 09:50:00,18.77,18.81,18.75,18.76,235862.0,18.77,18.81,18.75,18.76,235862.0
2015-11-06 10:00:00,18.76,18.79,18.71,18.75,161591.0,18.76,18.79,18.71,18.75,161591.0
2015-11-06 10:10:00,18.75,18.83,18.73,18.83,191018.0,18.75,18.83,18.73,18.83,191018.0
2015-11-06 10:20:00,18.82,18.92,18.82,18.91,1269187.0,18.82,18.92,18.82,18.91,1269187.0
2015-11-06 10:30:00,18.91,18.92,18.86,18.89,203785.0,18.91,18.92,18.86,18.89,203785.0
2015-11-06 10:40:00,18.9,18.92,18.87,18.87,160402.0,18.9,18.92,18.87,18.87,160402.0
2015-11-06 10:50:00,18.87,18.9,18.83,18.84,162884.0,18.87,18.9,18.83,18.84,162884.0
2015-11-06 11:00:00,18.84,18.86,18.79,18.81,282321.0,18.84,18.86,18.79,18.81,282321.0
2015-11-06 11:10:00,18.8,18.82,18.77,18.79,328683.0,18.8,18.82,18.77,18.79,328683.0
2015-11-06 11:20:00,18.78,18.79,18.66,18.68,287941.0,18.78,18.79,18.66,18.68,287941.0
2015-11-06 11:30:00,18.68,18.7,18.67,18.68,267130.0,18.68,18.7,18.67,18.68,267130.0
2015-11-06 11:40:00,18.67,18.74,18.67,18.73,225171.0,18.67,18.74,18.67,18.73,225171.0
2015-11-06 11:50:00,18.73,18.74,18.71,18.72,117822.0,18.73,18.74,18.71,18.72,117822.0
2015-11-06 12:00:00,18.73,18.73,18.71,18.71,86212.0,18.73,18.73,18.71,18.71,86212.0
2015-11-06 12:10:00,18.71,18.73,18.68,18.69,288134.0,18.71,18.73,18.68,18.69,288134.0
2015-11-06 12:20:00,18.69,18.69,18.65,18.67,126402.0,18.69,18.69,18.65,18.67,126402.0
2015-11-06 12:30:00,18.68,18.71,18.65,18.7,281635.0,18.68,18.71,18.65,18.7,281635.0
2015-11-06 12:40:00,18.7,18.71,18.7,18.71,78457.0,18.7,18.71,18.7,18.71,78457.0
2015-11-06 12:50:00,18.71,18.71,18.7,18.71,45573.0,18.71,18.71,18.7,18.71,45573.0
2015-11-06 13:00:00,18.71,18.71,18.7,18.71,122991.0,18.71,18.71,18.7,18.71,122991.0
2015-11-06 13:10:00,18.71,18.74,18.7,18.74,202031.0,18.71,18.74,18.7,18.74,202031.0
2015-11-06 13:20:00,18.74,18.77,18.73,18.77,208864.0,18.74,18.77,18.73,18.77,208864.0
2015-11-06 13:30:00,18.77,18.77,18.74,18.76,120915.0,18.77,18.77,18.74,18.76,120915.0
2015-11-06 13:40:00,18.76,18.77,18.76,18.77,348660.0,18.76,18.77,18.76,18.77,348660.0
2015-11-06 13:50:00,18.77,18.77,18.76,18.77,131635.0,18.77,18.77,18.76,18.77,131635.0
2015-11-06 14:00:00,18.77,18.8,18.76,18.79,806395.0,18.77,18.8,18.76,18.79,806395.0
2015-11-06 14:10:00,18.78,18.79,18.74,18.75,802177.0,18.78,18.79,18.74,18.75,802177.0
2015-11-06 14:20:00,18.75,18.76,18.69,18.69,353434.0,18.75,18.76,18.69,18.69,353434.0
2015-11-06 14:30:00,18.7,18.71,18.64,18.66,272851.0,18.7,18.71,18.64,18.66,272851.0
2015-11-06 14:40:00,18.66,18.68,18.64,18.66,230963.0,18.66,18.68,18.64,18.66,230963.0
2015-11-06 14:50:00,18.66,18.72,18.66,18.68,275758.0,18.66,18.72,18.66,18.68,275758.0
2015-11-06 15:00:00,18.69,18.73,18.68,18.72,262334.0,18.69,18.73,18.68,18.72,262334.0
2015-11-06 15:10:00,18.73,18.74,18.71,18.71,332709.0,18.73,18.74,18.71,18.71,332709.0
2015-11-06 15:20:00,18.72,18.72,18.7,18.72,275355.0,18.72,18.72,18.7,18.72,275355.0
2015-11-06 15:30:00,18.72,18.76,18.71,18.73,727716.0,18.72,18.76,18.71,18.73,727716.0
2015-11-06 15:40:00,18.73,18.79,18.73,18.79,406943.0,18.73,18.79,18.73,18.79,406943.0
2015-11-06 15:50:00,18.79,18.8,18.76,18.78,772100.0,18.79,18.8,18.76,18.78,772100.0
2015-11-09 09:30:00,18.67,18.76,18.64,18.71,160316.0,18.67,18.76,18.64,18.71,160316.0
2015-11-09 09:40:00,18.71,18.74,18.64,18.64,183795.0,18.71,18.74,18.64,18.64,183795.0
2015-11-09 09:50:00,18.65,18.68,18.63,18.65,109887.0,18.65,18.68,18.63,18.65,109887.0
2015-11-09 10:00:00,18.64,18.65,18.58,18.6,154161.0,18.64,18.65,18.58,18.6,154161.0
2015-11-09 10:10:00,18.59,18.61,18.56,18.57,143044.0,18.59,18.61,18.56,18.57,143044.0
2015-11-09 10:20:00,18.57,18.63,18.55,18.63,86427.0,18.57,18.63,18.55,18.63,86427.0
2015-11-09 10:30:00,18.62,18.64,18.57,18.63,119522.0,18.62,18.64,18.57,18.63,119522.0
2015-11-09 10:40:00,18.63,18.66,18.6,18.65,83988.0,18.63,18.66,18.6,18.65,83988.0
2015-11-09 10:50:00,18.65,18.7,18.64,18.65,151901.0,18.65,18.7,18.64,18.65,151901.0
2015-11-09 11:00:00,18.64,18.65,18.58,18.62,160701.0,18.64,18.65,18.58,18.62,160701.0
2015-11-09 11:10:00,18.62,18.67,18.61,18.67,167776.0,18.62,18.67,18.61,18.67,167776.0
2015-11-09 11:20:00,18.67,18.68,18.6,18.62,102142.0,18.67,18.68,18.6,18.62,102142.0
2015-11-09 11:30:00,18.62,18.68,18.62,18.68,111878.0,18.62,18.68,18.62,18.68,111878.0
2015-11-09 11:40:00,18.68,18.69,18.62,18.65,111213.0,18.68,18.69,18.62,18.65,111213.0
2015-11-09 11:50:00,18.64,18.65,18.58,18.59,68747.0,18.64,18.65,18.58,18.59,68747.0
2015-11-09 12:00:00,18.58,18.62,18.57,18.62,100074.0,18.58,18.62,18.57,18.62,100074.0
2015-11-09 12:10:00,18.62,18.65,18.6,18.64,552724.0,18.62,18.65,18.6,18.64,552724.0
2015-11-09 12:20:00,18.64,18.67,18.62,18.64,273221.0,18.64,18.67,18.62,18.64,273221.0
2015-11-09 12:30:00,18.64,18.65,18.61,18.62,93488.0,18.64,18.65,18.61,18.62,93488.0
2015-11-09 12:40:00,18.62,18.63,18.58,18.59,123317.0,18.62,18.63,18.58,18.59,123317.0
2015-11-09 12:50:00,18.59,18.63,18.57,18.57,231681.0,18.59,18.63,18.57,18.57,231681.0
2015-11-09 13:00:00,18.58,18.59,18.51,18.51,127296.0,18.58,18.59,18.51,18.51,127296.0
2015-11-09 13:10:00,18.51,18.53,18.48,18.51,125143.0,18.51,18.53,18.48,18.51,125143.0
2015-11-09 13:20:00,18.5,18.53,18.49,18.5,145065.0,18.5,18.53,18.49,18.5,145065.0
2015-11-09 13:30:00,18.5,18.5,18.47,18.49,79492.0,18.5,18.5,18.47,18.49,79492.0
2015-11-09 13:40:00,18.49,18.5,18.46,18.46,82390.0,18.49,18.5,18.46,18.46,82390.0
2015-11-09 13:50:00,18.46,18.46,18.43,18.45,510975.0,18.46,18.46,18.43,18.45,510975.0
2015-11-09 14:00:00,18.44,18.54,18.44,18.54,242387.0,18.44,18.54,18.44,18.54,242387.0
2015-11-09 14:10:00,18.53,18.59,18.5,18.59,208651.0,18.53,18.59,18.5,18.59,208651.0
2015-11-09 14:20:00,18.59,18.63,18.53,18.55,131687.0,18.59,18.63,18.53,18.55,131687.0
2015-11-09 14:30:00,18.54,18.57,18.51,18.51,202487.0,18.54,18.57,18.51,18.51,202487.0
2015-11-09 14:40:00,18.52,18.55,18.49,18.55,181020.0,18.52,18.55,18.49,18.55,181020.0
2015-11-09 14:50:00,18.55,18.59,18.54,18.55,128126.0,18.55,18.59,18.54,18.55,128126.0
2015-11-09 15:00:00,18.55,18.58,18.52,18.56,148877.0,18.55,18.58,18.52,18.56,148877.0
2015-11-09 15:10:00,18.56,18.58,18.53,18.57,210569.0,18.56,18.58,18.53,18.57,210569.0
2015-11-09 15:20:00,18.57,18.63,18.57,18.62,121534.0,18.57,18.63,18.57,18.62,121534.0
2015-11-09 15:30:00,18.62,18.66,18.62,18.64,349637.0,18.62,18.66,18.62,18.64,349637.0
2015-11-09 15:40:00,18.64,18.66,18.62,18.65,388797.0,18.64,18.66,18.62,18.65,388797.0
2015-11-09 15:50:00,18.65,18.65,18.56,18.58,661423.0,18.65,18.65,18.56,18.58,661423.0
2015-11-10 09:30:00,18.6,18.7,18.53,18.67,325194.0,18.6,18.7,18.53,18.67,325194.0
2015-11-10 09:40:00,18.66,18.67,18.58,18.61,388217.0,18.66,18.67,18.58,18.61,388217.0
2015-11-10 09:50:00,18.61,18.63,18.57,18.59,275869.0,18.61,18.63,18.57,18.59,275869.0
2015-11-10 10:00:00,18.59,18.63,18.58,18.61,120388.0,18.59,18.63,18.58,18.61,120388.0
2015-11-10 10:10:00,18.6,18.63,18.59,18.61,252720.0,18.6,18.63,18.59,18.61,252720.0
2015-11-10 10:20:00,18.61,18.62,18.56,18.61,89641.0,18.61,18.62,18.56,18.61,89641.0
2015-11-10 10:30:00,18.61,18.64,18.59,18.6,226194.0,18.61,18.64,18.59,18.6,226194.0
2015-11-10 10:40:00,18.6,18.64,18.58,18.64,105154.0,18.6,18.64,18.58,18.64,105154.0
2015-11-10 10:50:00,18.64,18.65,18.6,18.61,119561.0,18.64,18.65,18.6,18.61,119561.0
2015-11-10 11:00:00,18.62,18.64,18.61,18.62,108817.0,18.62,18.64,18.61,18.62,108817.0
2015-11-10 11:10:00,18.62,18.65,18.61,18.64,148333.0,18.62,18.65,18.61,18.64,148333.0
2015-11-10 11:20:00,18.64,18.66,18.6,18.62,143216.0,18.64,18.66,18.6,18.62,143216.0
2015-11-10 11:30:00,18.62,18.64,18.6,18.61,115002.0,18.62,18.64,18.6,18.61,115002.0
2015-11-10 11:40:00,18.61,18.66,18.6,18.66,122307.0,18.61,18.66,18.6,18.66,122307.0
2015-11-10 11:50:00,18.66,18.71,18.65,18.71,68960.0,18.66,18.71,18.65,18.71,68960.0
2015-11-10 12:00:00,18.71,18.74,18.69,18.73,124601.0,18.71,18.74,18.69,18.73,124601.0
2015-11-10 12:10:00,18.73,18.75,18.72,18.75,129004.0,18.73,18.75,18.72,18.75,129004.0
2015-11-10 12:20:00,18.75,18.78,18.73,18.76,74833.0,18.75,18.78,18.73,18.76,74833.0
2015-11-10 12:30:00,18.76,18.76,18.72,18.76,63620.0,18.76,18.76,18.72,18.76,63620.0
2015-11-10 12:40:00,18.76,18.76,18.71,18.72,38072.0,18.76,18.76,18.71,18.72,38072.0
2015-11-10 12:50:00,18.72,18.76,18.71,18.75,49880.0,18.72,18.76,18.71,18.75,49880.0
2015-11-10 13:00:00,18.76,18.77,18.71,18.74,81447.0,18.76,18.77,18.71,18.74,81447.0
2015-11-10 13:10:00,18.73,18.74,18.71,18.71,344152.0,18.73,18.74,18.71,18.71,344152.0
2015-11-10 13:20:00,18.71,18.77,18.7,18.77,143868.0,18.71,18.77,18.7,18.77,143868.0
2015-11-10 13:30:00,18.77,18.8,18.76,18.8,62576.0,18.77,18.8,18.76,18.8,62576.0
2015-11-10 13:40:00,18.8,18.83,18.79,18.82,100436.0,18.8,18.83,18.79,18.82,100436.0
2015-11-10 13:50:00,18.82,18.86,18.8,18.82,114418.0,18.82,18.86,18.8,18.82,114418.0
2015-11-10 14:00:00,18.82,18.84,18.81,18.81,42342.0,18.82,18.84,18.81,18.81,42342.0
2015-11-10 14:10:00,18.81,18.83,18.78,18.78,104080.0,18.81,18.83,18.78,18.78,104080.0
2015-11-10 14:20:00,18.78,18.82,18.78,18.82,94390.0,18.78,18.82,18.78,18.82,94390.0
2015-11-10 14:30:00,18.82,18.82,18.8,18.81,98861.0,18.82,18.82,18.8,18.81,98861.0
2015-11-10 14:40:00,18.82,18.84,18.79,18.83,92034.0,18.82,18.84,18.79,18.83,92034.0
2015-11-10 14:50:00,18.84,18.89,18.83,18.86,211827.0,18.84,18.89,18.83,18.86,211827.0
2015-11-10 15:00:00,18.86,18.86,18.82,18.82,85848.0,18.86,18.86,18.82,18.82,85848.0
2015-11-10 15:10:00,18.82,18.88,18.82,18.86,406421.0,18.82,18.88,18.82,18.86,406421.0
2015-11-10 15:20:00,18.85,18.86,18.78,18.79,496434.0,18.85,18.86,18.78,18.79,496434.0
2015-11-10 15:30:00,18.78,18.82,18.78,18.79,204646.0,18.78,18.82,18.78,18.79,204646.0
2015-11-10 15:40:00,18.79,18.82,18.78,18.8,335526.0,18.79,18.82,18.78,18.8,335526.0
2015-11-10 15:50:00,18.8,18.81,18.77,18.8,547769.0,18.8,18.81,18.77,18.8,547769.0
2015-11-11 09:30:00,18.13,18.27,18.0,18.14,2203551.0,18.13,18.27,18.0,18.14,2203551.0
2015-11-11 09:40:00,18.14,18.19,17.95,18.16,1891159.0,18.14,18.19,17.95,18.16,1891159.0
2015-11-11 09:50:00,18.16,18.25,18.13,18.21,789686.0,18.16,18.25,18.13,18.21,789686.0
2015-11-11 10:00:00,18.21,18.23,18.11,18.16,847667.0,18.21,18.23,18.11,18.16,847667.0
2015-11-11 10:10:00,18.16,18.21,18.07,18.11,478230.0,18.16,18.21,18.07,18.11,478230.0
2015-11-11 10:20:00,18.11,18.12,18.0,18.02,368421.0,18.11,18.12,18.0,18.02,368421.0
2015-11-11 10:30:00,18.01,18.08,18.0,18.08,401712.0,18.01,18.08,18.0,18.08,401712.0
2015-11-11 10:40:00,18.07,18.08,18.0,18.01,273941.0,18.07,18.08,18.0,18.01,273941.0
2015-11-11 10:50:00,18.01,18.03,17.99,18.03,551610.0,18.01,18.03,17.99,18.03,551610.0
2015-11-11 11:00:00,18.03,18.04,18.0,18.01,196597.0,18.03,18.04,18.0,18.01,196597.0
2015-11-11 11:10:00,18.02,18.05,17.99,18.0,259517.0,18.02,18.05,17.99,18.0,259517.0
2015-11-11 11:20:00,18.0,18.06,17.99,18.04,216414.0,18.0,18.06,17.99,18.04,216414.0
2015-11-11 11:30:00,18.05,18.08,18.03,18.05,91758.0,18.05,18.08,18.03,18.05,91758.0
2015-11-11 11:40:00,18.04,18.08,18.0,18.01,196632.0,18.04,18.08,18.0,18.01,196632.0
2015-11-11 11:50:00,18.01,18.02,17.96,18.01,400817.0,18.01,18.02,17.96,18.01,400817.0
2015-11-11 12:00:00,18.01,18.07,18.0,18.05,225726.0,18.01,18.07,18.0,18.05,225726.0
2015-11-11 12:10:00,18.05,18.1,18.04,18.04,196350.0,18.05,18.1,18.04,18.04,196350.0
2015-11-11 12:20:00,18.04,18.07,18.04,18.04,198387.0,18.04,18.07,18.04,18.04,198387.0
2015-11-11 12:30:00,18.05,18.07,18.04,18.04,107275.0,18.05,18.07,18.04,18.04,107275.0
2015-11-11 12:40:00,18.04,18.05,18.01,18.01,62546.0,18.04,18.05,18.01,18.01,62546.0
2015-11-11 12:50:00,18.01,18.02,18.0,18.02,97188.0,18.01,18.02,18.0,18.02,97188.0
2015-11-11 13:00:00,18.01,18.02,17.98,17.98,254247.0,18.01,18.02,17.98,17.98,254247.0
2015-11-11 13:10:00,17.98,18.03,17.97,18.03,139526.0,17.98,18.03,17.97,18.03,139526.0
2015-11-11 13:20:00,18.02,18.05,18.0,18.0,153257.0,18.02,18.05,18.0,18.0,153257.0
2015-11-11 13:30:00,18.01,18.02,18.0,18.01,107552.0,18.01,18.02,18.0,18.01,107552.0
2015-11-11 13:40:00,18.0,18.03,18.0,18.01,120689.0,18.0,18.03,18.0,18.01,120689.0
2015-11-11 13:50:00,18.02,18.03,18.0,18.01,76158.0,18.02,18.03,18.0,18.01,76158.0
2015-11-11 14:00:00,18.0,18.02,17.97,17.98,678822.0,18.0,18.02,17.97,17.98,678822.0
2015-11-11 14:10:00,17.98,18.01,17.98,18.0,577465.0,17.98,18.01,17.98,18.0,577465.0
2015-11-11 14:20:00,17.99,18.01,17.92,18.0,435321.0,17.99,18.01,17.92,18.0,435321.0
2015-11-11 14:30:00,18.0,18.03,17.99,18.0,121840.0,18.0,18.03,17.99,18.0,121840.0
2015-11-11 14:40:00,18.0,18.0,17.96,17.99,144128.0,18.0,18.0,17.96,17.99,144128.0
2015-11-11 14:50:00,17.99,18.01,17.94,17.97,161718.0,17.99,18.01,17.94,17.97,161718.0
2015-11-11 15:00:00,17.97,17.99,17.96,17.99,254956.0,17.97,17.99,17.96,17.99,254956.0
2015-11-11 15:10:00,17.99,18.02,17.98,18.0,347550.0,17.99,18.02,17.98,18.0,347550.0
2015-11-11 15:20:00,18.0,18.02,17.99,18.02,302498.0,18.0,18.02,17.99,18.02,302498.0
2015-11-11 15:30:00,18.01,18.03,18.0,18.03,423824.0,18.01,18.03,18.0,18.03,423824.0
2015-11-11 15:40:00,18.03,18.04,17.98,17.98,690081.0,18.03,18.04,17.98,17.98,690081.0
2015-11-11 15:50:00,17.99,18.02,17.98,18.02,748336.0,17.99,18.02,17.98,18.02,748336.0
2015-11-12 09:30:00,18.11,18.15,18.07,18.12,336680.0,18.11,18.15,18.07,18.12,336680.0
2015-11-12 09:40:00,18.13,18.15,18.06,18.11,256661.0,18.13,18.15,18.06,18.11,256661.0
2015-11-12 09:50:00,18.12,18.12,18.02,18.02,760096.0,18.12,18.12,18.02,18.02,760096.0
2015-11-12 10:00:00,18.01,18.03,17.94,18.03,309635.0,18.01,18.03,17.94,18.03,309635.0
2015-11-12 10:10:00,18.03,18.07,18.0,18.05,263920.0,18.03,18.07,18.0,18.05,263920.0
2015-11-12 10:20:00,18.04,18.05,17.95,17.95,175697.0,18.04,18.05,17.95,17.95,175697.0
2015-11-12 10:30:00,17.95,17.99,17.92,17.97,264865.0,17.95,17.99,17.92,17.97,264865.0
2015-11-12 10:40:00,17.97,18.0,17.93,17.93,296575.0,17.97,18.0,17.93,17.93,296575.0
2015-11-12 10:50:00,17.93,17.97,17.91,17.96,145654.0,17.93,17.97,17.91,17.96,145654.0
2015-11-12 11:00:00,17.95,17.97,17.93,17.94,259491.0,17.95,17.97,17.93,17.94,259491.0
2015-11-12 11:10:00,17.93,17.94,17.9,17.91,218607.0,17.93,17.94,17.9,17.91,218607.0
2015-11-12 11:20:00,17.91,17.91,17.86,17.89,219808.0,17.91,17.91,17.86,17.89,219808.0
2015-11-12 11:30:00,17.89,17.89,17.85,17.89,161396.0,17.89,17.89,17.85,17.89,161396.0
2015-11-12 11:40:00,17.89,17.9,17.87,17.88,155896.0,17.89,17.9,17.87,17.88,155896.0
2015-11-12 11:50:00,17.88,17.91,17.85,17.91,91738.0,17.88,17.91,17.85,17.91,91738.0
2015-11-12 12:00:00,17.91,17.93,17.89,17.92,168014.0,17.91,17.93,17.89,17.92,168014.0
2015-11-12 12:10:00,17.92,17.93,17.86,17.88,118140.0,17.92,17.93,17.86,17.88,118140.0
2015-11-12 12:20:00,17.88,17.9,17.86,17.89,103888.0,17.88,17.9,17.86,17.89,103888.0
2015-11-12 12:30:00,17.9,17.9,17.88,17.88,95630.0,17.9,17.9,17.88,17.88,95630.0
2015-11-12 12:40:00,17.89,17.9,17.85,17.86,327871.0,17.89,17.9,17.85,17.86,327871.0
2015-11-12 12:50:00,17.87,17.9,17.86,17.87,58182.0,17.87,17.9,17.86,17.87,58182.0
2015-11-12 13:00:00,17.87,17.89,17.81,17.84,223364.0,17.87,17.89,17.81,17.84,223364.0
2015-11-12 13:10:00,17.84,17.88,17.83,17.88,106269.0,17.84,17.88,17.83,17.88,106269.0
2015-11-12 13:20:00,17.88,17.88,17.8,17.82,112172.0,17.88,17.88,17.8,17.82,112172.0
2015-11-12 13:30:00,17.83,17.85,17.82,17.85,78895.0,17.83,17.85,17.82,17.85,78895.0
2015-11-12 13:40:00,17.86,17.86,17.81,17.84,77306.0,17.86,17.86,17.81,17.84,77306.0
2015-11-12 13:50:00,17.83,17.87,17.82,17.85,66626.0,17.83,17.87,17.82,17.85,66626.0
2015-11-12 14:00:00,17.85,17.85,17.78,17.8,160907.0,17.85,17.85,17.78,17.8,160907.0
2015-11-12 14:10:00,17.79,17.82,17.78,17.81,100602.0,17.79,17.82,17.78,17.81,100602.0
2015-11-12 14:20:00,17.82,17.86,17.81,17.85,88835.0,17.82,17.86,17.81,17.85,88835.0
2015-11-12 14:30:00,17.85,17.86,17.84,17.85,138315.0,17.85,17.86,17.84,17.85,138315.0
2015-11-12 14:40:00,17.85,17.85,17.8,17.8,78600.0,17.85,17.85,17.8,17.8,78600.0
2015-11-12 14:50:00,17.8,17.81,17.76,17.8,243473.0,17.8,17.81,17.76,17.8,243473.0
2015-11-12 15:00:00,17.8,17.81,17.77,17.8,156452.0,17.8,17.81,17.77,17.8,156452.0
2015-11-12 15:10:00,17.8,17.82,17.79,17.8,203645.0,17.8,17.82,17.79,17.8,203645.0
2015-11-12 15:20:00,17.79,17.8,17.77,17.79,136027.0,17.79,17.8,17.77,17.79,136027.0
2015-11-12 15:30:00,17.79,17.8,17.76,17.8,171983.0,17.79,17.8,17.76,17.8,171983.0
2015-11-12 15:40:00,17.8,17.8,17.75,17.77,261220.0,17.8,17.8,17.75,17.77,261220.0
2015-11-12 15:50:00,17.76,17.77,17.74,17.74,420124.0,17.76,17.77,17.74,17.74,420124.0
2015-11-13 09:30:00,17.72,17.74,17.61,17.67,293940.0,17.72,17.74,17.61,17.67,293940.0
2015-11-13 09:40:00,17.68,17.74,17.67,17.72,272720.0,17.68,17.74,17.67,17.72,272720.0
2015-11-13 09:50:00,17.72,17.78,17.72,17.77,171352.0,17.72,17.78,17.72,17.77,171352.0
2015-11-13 10:00:00,17.77,17.81,17.74,17.75,210981.0,17.77,17.81,17.74,17.75,210981.0
2015-11-13 10:10:00,17.75,17.76,17.66,17.68,259285.0,17.75,17.76,17.66,17.68,259285.0
2015-11-13 10:20:00,17.68,17.73,17.65,17.69,180402.0,17.68,17.73,17.65,17.69,180402.0
2015-11-13 10:30:00,17.69,17.7,17.62,17.63,222398.0,17.69,17.7,17.62,17.63,222398.0
2015-11-13 10:40:00,17.63,17.71,17.63,17.69,161448.0,17.63,17.71,17.63,17.69,161448.0
2015-11-13 10:50:00,17.69,17.75,17.67,17.75,226950.0,17.69,17.75,17.67,17.75,226950.0
2015-11-13 11:00:00,17.75,17.75,17.69,17.73,135990.0,17.75,17.75,17.69,17.73,135990.0
2015-11-13 11:10:00,17.73,17.73,17.62,17.66,117053.0,17.73,17.73,17.62,17.66,117053.0
2015-11-13 11:20:00,17.66,17.71,17.65,17.66,229627.0,17.66,17.71,17.65,17.66,229627.0
2015-11-13 11:30:00,17.66,17.7,17.65,17.68,144092.0,17.66,17.7,17.65,17.68,144092.0
2015-11-13 11:40:00,17.67,17.68,17.63,17.66,93727.0,17.67,17.68,17.63,17.66,93727.0
2015-11-13 11:50:00,17.66,17.69,17.64,17.69,127366.0,17.66,17.69,17.64,17.69,127366.0
2015-11-13 12:00:00,17.69,17.71,17.68,17.71,139366.0,17.69,17.71,17.68,17.71,139366.0
2015-11-13 12:10:00,17.71,17.75,17.7,17.73,90676.0,17.71,17.75,17.7,17.73,90676.0
2015-11-13 12:20:00,17.73,17.74,17.69,17.71,392422.0,17.73,17.74,17.69,17.71,392422.0
2015-11-13 12:30:00,17.71,17.73,17.7,17.7,62601.0,17.71,17.73,17.7,17.7,62601.0
2015-11-13 12:40:00,17.71,17.72,17.7,17.7,34121.0,17.71,17.72,17.7,17.7,34121.0
2015-11-13 12:50:00,17.71,17.72,17.68,17.7,214019.0,17.71,17.72,17.68,17.7,214019.0
2015-11-13 13:00:00,17.7,17.71,17.66,17.67,209309.0,17.7,17.71,17.66,17.67,209309.0
2015-11-13 13:10:00,17.67,17.7,17.65,17.65,104606.0,17.67,17.7,17.65,17.65,104606.0
2015-11-13 13:20:00,17.65,17.67,17.63,17.63,145023.0,17.65,17.67,17.63,17.63,145023.0
2015-11-13 13:30:00,17.64,17.65,17.6,17.61,69379.0,17.64,17.65,17.6,17.61,69379.0
2015-11-13 13:40:00,17.62,17.64,17.59,17.6,161314.0,17.62,17.64,17.59,17.6,161314.0
2015-11-13 13:50:00,17.59,17.63,17.59,17.6,116368.0,17.59,17.63,17.59,17.6,116368.0
2015-11-13 14:00:00,17.59,17.63,17.58,17.6,107518.0,17.59,17.63,17.58,17.6,107518.0
2015-11-13 14:10:00,17.59,17.61,17.56,17.57,280152.0,17.59,17.61,17.56,17.57,280152.0
2015-11-13 14:20:00,17.56,17.57,17.56,17.56,66575.0,17.56,17.57,17.56,17.56,66575.0
2015-11-13 14:30:00,17.56,17.56,17.52,17.53,129937.0,17.56,17.56,17.52,17.53,129937.0
2015-11-13 14:40:00,17.54,17.55,17.5,17.53,223825.0,17.54,17.55,17.5,17.53,223825.0
2015-11-13 14:50:00,17.53,17.55,17.5,17.52,362536.0,17.53,17.55,17.5,17.52,362536.0
2015-11-13 15:00:00,17.52,17.57,17.51,17.56,189307.0,17.52,17.57,17.51,17.56,189307.0
2015-11-13 15:10:00,17.56,17.58,17.54,17.55,197357.0,17.56,17.58,17.54,17.55,197357.0
2015-11-13 15:20:00,17.55,17.56,17.52,17.55,350154.0,17.55,17.56,17.52,17.55,350154.0
2015-11-13 15:30:00,17.55,17.58,17.54,17.57,252680.0,17.55,17.58,17.54,17.57,252680.0
2015-11-13 15:40:00,17.57,17.58,17.53,17.57,356248.0,17.57,17.58,17.53,17.57,356248.0
2015-11-13 15:50:00,17.56,17.57,17.51,17.51,661498.0,17.56,17.57,17.51,17.51,661498.0
2015-11-16 09:30:00,17.52,17.59,17.5,17.59,161597.0,17.52,17.59,17.5,17.59,161597.0
2015-11-16 09:40:00,17.59,17.72,17.56,17.7,469634.0,17.59,17.72,17.56,17.7,469634.0
2015-11-16 09:50:00,17.7,17.72,17.67,17.69,458574.0,17.7,17.72,17.67,17.69,458574.0
2015-11-16 10:00:00,17.69,17.71,17.6,17.65,792850.0,17.69,17.71,17.6,17.65,792850.0
2015-11-16 10:10:00,17.65,17.68,17.62,17.64,233333.0,17.65,17.68,17.62,17.64,233333.0
2015-11-16 10:20:00,17.64,17.65,17.57,17.59,162062.0,17.64,17.65,17.57,17.59,162062.0
2015-11-16 10:30:00,17.59,17.61,17.52,17.54,477453.0,17.59,17.61,17.52,17.54,477453.0
2015-11-16 10:40:00,17.53,17.57,17.52,17.55,231866.0,17.53,17.57,17.52,17.55,231866.0
2015-11-16 10:50:00,17.55,17.56,17.51,17.53,180613.0,17.55,17.56,17.51,17.53,180613.0
2015-11-16 11:00:00,17.53,17.57,17.5,17.52,201511.0,17.53,17.57,17.5,17.52,201511.0
2015-11-16 11:10:00,17.52,17.56,17.51,17.56,150144.0,17.52,17.56,17.51,17.56,150144.0
2015-11-16 11:20:00,17.56,17.58,17.53,17.54,113196.0,17.56,17.58,17.53,17.54,113196.0
2015-11-16 11:30:00,17.55,17.59,17.54,17.57,63808.0,17.55,17.59,17.54,17.57,63808.0
2015-11-16 11:40:00,17.57,17.59,17.56,17.58,87557.0,17.57,17.59,17.56,17.58,87557.0
2015-11-16 11:50:00,17.59,17.59,17.56,17.58,163792.0,17.59,17.59,17.56,17.58,163792.0
2015-11-16 12:00:00,17.58,17.61,17.58,17.59,78079.0,17.58,17.61,17.58,17.59,78079.0
2015-11-16 12:10:00,17.59,17.6,17.55,17.55,104819.0,17.59,17.6,17.55,17.55,104819.0
2015-11-16 12:20:00,17.56,17.6,17.55,17.59,158343.0,17.56,17.6,17.55,17.59,158343.0
2015-11-16 12:30:00,17.59,17.61,17.58,17.61,98779.0,17.59,17.61,17.58,17.61,98779.0
2015-11-16 12:40:00,17.61,17.62,17.59,17.61,62460.0,17.61,17.62,17.59,17.61,62460.0
2015-11-16 12:50:00,17.61,17.62,17.58,17.62,90452.0,17.61,17.62,17.58,17.62,90452.0
2015-11-16 13:00:00,17.62,17.64,17.6,17.61,101903.0,17.62,17.64,17.6,17.61,101903.0
2015-11-16 13:10:00,17.62,17.64,17.61,17.64,46304.0,17.62,17.64,17.61,17.64,46304.0
2015-11-16 13:20:00,17.64,17.65,17.61,17.64,116623.0,17.64,17.65,17.61,17.64,116623.0
2015-11-16 13:30:00,17.64,17.64,17.6,17.61,79787.0,17.64,17.64,17.6,17.61,79787.0
2015-11-16 13:40:00,17.61,17.64,17.59,17.64,75087.0,17.61,17.64,17.59,17.64,75087.0
2015-11-16 13:50:00,17.64,17.64,17.57,17.64,267494.0,17.64,17.64,17.57,17.64,267494.0
2015-11-16 14:00:00,17.64,17.65,17.61,17.64,226282.0,17.64,17.65,17.61,17.64,226282.0
2015-11-16 14:10:00,17.63,17.66,17.62,17.66,125279.0,17.63,17.66,17.62,17.66,125279.0
2015-11-16 14:20:00,17.66,17.68,17.65,17.68,53605.0,17.66,17.68,17.65,17.68,53605.0
2015-11-16 14:30:00,17.68,17.71,17.67,17.7,187818.0,17.68,17.71,17.67,17.7,187818.0
2015-11-16 14:40:00,17.71,17.74,17.7,17.71,125519.0,17.71,17.74,17.7,17.71,125519.0
2015-11-16 14:50:00,17.71,17.74,17.69,17.73,122271.0,17.71,17.74,17.69,17.73,122271.0
2015-11-16 15:00:00,17.73,17.77,17.73,17.74,126180.0,17.73,17.77,17.73,17.74,126180.0
2015-11-16 15:10:00,17.74,17.77,17.73,17.77,120755.0,17.74,17.77,17.73,17.77,120755.0
2015-11-16 15:20:00,17.77,17.78,17.76,17.77,114606.0,17.77,17.78,17.76,17.77,114606.0
2015-11-16 15:30:00,17.77,17.78,17.73,17.75,355981.0,17.77,17.78,17.73,17.75,355981.0
2015-11-16 15:40:00,17.75,17.79,17.75,17.76,339249.0,17.75,17.79,17.75,17.76,339249.0
2015-11-16 15:50:00,17.76,17.76,17.73,17.74,923156.0,17.76,17.76,17.73,17.74,923156.0
2015-11-17 09:30:00,17.72,17.75,17.69,17.72,154125.0,17.72,17.75,17.69,17.72,154125.0
2015-11-17 09:40:00,17.71,17.72,17.62,17.67,137908.0,17.71,17.72,17.62,17.67,137908.0
2015-11-17 09:50:00,17.67,17.7,17.65,17.7,190985.0,17.67,17.7,17.65,17.7,190985.0
2015-11-17 10:00:00,17.7,17.73,17.67,17.67,206418.0,17.7,17.73,17.67,17.67,206418.0
2015-11-17 10:10:00,17.67,17.7,17.65,17.66,225770.0,17.67,17.7,17.65,17.66,225770.0
2015-11-17 10:20:00,17.67,17.72,17.63,17.7,225819.0,17.67,17.72,17.63,17.7,225819.0
2015-11-17 10:30:00,17.69,17.73,17.67,17.7,170319.0,17.69,17.73,17.67,17.7,170319.0
2015-11-17 10:40:00,17.7,17.76,17.7,17.76,207791.0,17.7,17.76,17.7,17.76,207791.0
2015-11-17 10:50:00,17.75,17.79,17.74,17.79,179003.0,17.75,17.79,17.74,17.79,179003.0
2015-11-17 11:00:00,17.79,17.81,17.78,17.8,154209.0,17.79,17.81,17.78,17.8,154209.0
2015-11-17 11:10:00,17.8,17.82,17.76,17.76,171709.0,17.8,17.82,17.76,17.76,171709.0
2015-11-17 11:20:00,17.76,17.77,17.74,17.74,83128.0,17.76,17.77,17.74,17.74,83128.0
2015-11-17 11:30:00,17.75,17.78,17.73,17.73,180682.0,17.75,17.78,17.73,17.73,180682.0
2015-11-17 11:40:00,17.73,17.73,17.71,17.71,102818.0,17.73,17.73,17.71,17.71,102818.0
2015-11-17 11:50:00,17.71,17.72,17.69,17.71,137785.0,17.71,17.72,17.69,17.71,137785.0
2015-11-17 12:00:00,17.71,17.72,17.68,17.69,310711.0,17.71,17.72,17.68,17.69,310711.0
2015-11-17 12:10:00,17.69,17.75,17.68,17.71,104475.0,17.69,17.75,17.68,17.71,104475.0
2015-11-17 12:20:00,17.71,17.72,17.67,17.69,98424.0,17.71,17.72,17.67,17.69,98424.0
2015-11-17 12:30:00,17.7,17.71,17.66,17.66,35993.0,17.7,17.71,17.66,17.66,35993.0
2015-11-17 12:40:00,17.66,17.66,17.63,17.64,75506.0,17.66,17.66,17.63,17.64,75506.0
2015-11-17 12:50:00,17.64,17.67,17.62,17.65,227667.0,17.64,17.67,17.62,17.65,227667.0
2015-11-17 13:00:00,17.65,17.68,17.64,17.67,67722.0,17.65,17.68,17.64,17.67,67722.0
2015-11-17 13:10:00,17.67,17.69,17.62,17.63,101698.0,17.67,17.69,17.62,17.63,101698.0
2015-11-17 13:20:00,17.62,17.64,17.59,17.59,96281.0,17.62,17.64,17.59,17.59,96281.0
2015-11-17 13:30:00,17.6,17.6,17.54,17.57,398116.0,17.6,17.6,17.54,17.57,398116.0
2015-11-17 13:40:00,17.57,17.62,17.55,17.61,168698.0,17.57,17.62,17.55,17.61,168698.0
2015-11-17 13:50:00,17.6,17.66,17.6,17.66,98644.0,17.6,17.66,17.6,17.66,98644.0
2015-11-17 14:00:00,17.65,17.67,17.62,17.65,386862.0,17.65,17.67,17.62,17.65,386862.0
2015-11-17 14:10:00,17.66,17.68,17.64,17.64,187244.0,17.66,17.68,17.64,17.64,187244.0
2015-11-17 14:20:00,17.64,17.66,17.59,17.6,156021.0,17.64,17.66,17.59,17.6,156021.0
2015-11-17 14:30:00,17.6,17.61,17.58,17.6,95130.0,17.6,17.61,17.58,17.6,95130.0
2015-11-17 14:40:00,17.6,17.62,17.55,17.6,147947.0,17.6,17.62,17.55,17.6,147947.0
2015-11-17 14:50:00,17.6,17.63,17.57,17.62,127168.0,17.6,17.63,17.57,17.62,127168.0
2015-11-17 15:00:00,17.62,17.62,17.57,17.58,107273.0,17.62,17.62,17.57,17.58,107273.0
2015-11-17 15:10:00,17.57,17.61,17.55,17.56,170744.0,17.57,17.61,17.55,17.56,170744.0
2015-11-17 15:20:00,17.57,17.61,17.55,17.59,292895.0,17.57,17.61,17.55,17.59,292895.0
2015-11-17 15:30:00,17.59,17.63,17.57,17.59,350208.0,17.59,17.63,17.57,17.59,350208.0
2015-11-17 15:40:00,17.59,17.62,17.58,17.6,259242.0,17.59,17.62,17.58,17.6,259242.0
2015-11-17 15:50:00,17.6,17.61,17.57,17.58,983372.0,17.6,17.61,17.57,17.58,983372.0
2015-11-18 09:30:00,17.68,17.72,17.54,17.54,342645.0,17.68,17.72,17.54,17.54,342645.0
2015-11-18 09:40:00,17.54,17.6,17.48,17.49,672123.0,17.54,17.6,17.48,17.49,672123.0
2015-11-18 09:50:00,17.49,17.59,17.48,17.56,381684.0,17.49,17.59,17.48,17.56,381684.0
2015-11-18 10:00:00,17.56,17.57,17.5,17.54,353873.0,17.56,17.57,17.5,17.54,353873.0
2015-11-18 10:10:00,17.54,17.57,17.49,17.53,299207.0,17.54,17.57,17.49,17.53,299207.0
2015-11-18 10:20:00,17.53,17.54,17.46,17.53,457852.0,17.53,17.54,17.46,17.53,457852.0
2015-11-18 10:30:00,17.53,17.57,17.51,17.55,153166.0,17.53,17.57,17.51,17.55,153166.0
2015-11-18 10:40:00,17.55,17.59,17.53,17.58,96775.0,17.55,17.59,17.53,17.58,96775.0
2015-11-18 10:50:00,17.58,17.59,17.55,17.59,78905.0,17.58,17.59,17.55,17.59,78905.0
2015-11-18 11:00:00,17.59,17.61,17.57,17.59,108873.0,17.59,17.61,17.57,17.59,108873.0
2015-11-18 11:10:00,17.59,17.6,17.56,17.56,193887.0,17.59,17.6,17.56,17.56,193887.0
2015-11-18 11:20:00,17.57,17.6,17.56,17.57,137154.0,17.57,17.6,17.56,17.57,137154.0
2015-11-18 11:30:00,17.57,17.63,17.57,17.62,273897.0,17.57,17.63,17.57,17.62,273897.0
2015-11-18 11:40:00,17.62,17.64,17.58,17.63,238144.0,17.62,17.64,17.58,17.63,238144.0
2015-11-18 11:50:00,17.64,17.65,17.6,17.61,179670.0,17.64,17.65,17.6,17.61,179670.0
2015-11-18 12:00:00,17.6,17.64,17.59,17.61,203200.0,17.6,17.64,17.59,17.61,203200.0
2015-11-18 12:10:00,17.61,17.64,17.6,17.62,169338.0,17.61,17.64,17.6,17.62,169338.0
2015-11-18 12:20:00,17.63,17.65,17.6,17.62,399933.0,17.63,17.65,17.6,17.62,399933.0
2015-11-18 12:30:00,17.62,17.64,17.6,17.63,114044.0,17.62,17.64,17.6,17.63,114044.0
2015-11-18 12:40:00,17.63,17.63,17.58,17.6,108993.0,17.63,17.63,17.58,17.6,108993.0
2015-11-18 12:50:00,17.6,17.65,17.59,17.65,92236.0,17.6,17.65,17.59,17.65,92236.0
2015-11-18 13:00:00,17.65,17.65,17.61,17.63,126427.0,17.65,17.65,17.61,17.63,126427.0
2015-11-18 13:10:00,17.63,17.66,17.62,17.63,99316.0,17.63,17.66,17.62,17.63,99316.0
2015-11-18 13:20:00,17.63,17.74,17.62,17.7,3579032.0,17.63,17.74,17.62,17.7,3579032.0
2015-11-18 13:30:00,17.7,17.77,17.67,17.76,180218.0,17.7,17.77,17.67,17.76,180218.0
2015-11-18 13:40:00,17.76,17.8,17.75,17.76,209256.0,17.76,17.8,17.75,17.76,209256.0
2015-11-18 13:50:00,17.76,17.77,17.69,17.7,168299.0,17.76,17.77,17.69,17.7,168299.0
2015-11-18 14:00:00,17.7,17.77,17.68,17.74,236598.0,17.7,17.77,17.68,17.74,236598.0
2015-11-18 14:10:00,17.75,17.78,17.72,17.74,144207.0,17.75,17.78,17.72,17.74,144207.0
2015-11-18 14:20:00,17.74,17.76,17.72,17.74,120695.0,17.74,17.76,17.72,17.74,120695.0
2015-11-18 14:30:00,17.74,17.78,17.74,17.77,153841.0,17.74,17.78,17.74,17.77,153841.0
2015-11-18 14:40:00,17.78,17.79,17.76,17.79,95209.0,17.78,17.79,17.76,17.79,95209.0
2015-11-18 14:50:00,17.79,17.82,17.76,17.82,223134.0,17.79,17.82,17.76,17.82,223134.0
2015-11-18 15:00:00,17.81,17.82,17.79,17.79,84370.0,17.81,17.82,17.79,17.79,84370.0
2015-11-18 15:10:00,17.79,17.82,17.78,17.8,190383.0,17.79,17.82,17.78,17.8,190383.0
2015-11-18 15:20:00,17.8,17.8,17.77,17.8,259558.0,17.8,17.8,17.77,17.8,259558.0
2015-11-18 15:30:00,17.8,17.82,17.78,17.79,260097.0,17.8,17.82,17.78,17.79,260097.0
2015-11-18 15:40:00,17.79,17.81,17.76,17.8,593059.0,17.79,17.81,17.76,17.8,593059.0
2015-11-18 15:50:00,17.8,17.81,17.76,17.77,2355659.0,17.8,17.81,17.76,17.77,2355659.0
2015-11-19 09:30:00,17.75,17.82,17.69,17.7,620203.0,17.75,17.82,17.69,17.7,620203.0
2015-11-19 09:40:00,17.69,17.71,17.64,17.66,218586.0,17.69,17.71,17.64,17.66,218586.0
2015-11-19 09:50:00,17.68,17.76,17.66,17.75,191462.0,17.68,17.76,17.66,17.75,191462.0
2015-11-19 10:00:00,17.75,17.75,17.62,17.64,141141.0,17.75,17.75,17.62,17.64,141141.0
2015-11-19 10:10:00,17.63,17.64,17.55,17.55,265784.0,17.63,17.64,17.55,17.55,265784.0
2015-11-19 10:20:00,17.55,17.57,17.51,17.55,315789.0,17.55,17.57,17.51,17.55,315789.0
2015-11-19 10:30:00,17.55,17.56,17.52,17.54,198803.0,17.55,17.56,17.52,17.54,198803.0
2015-11-19 10:40:00,17.55,17.59,17.55,17.59,68340.0,17.55,17.59,17.55,17.59,68340.0
2015-11-19 10:50:00,17.58,17.61,17.57,17.61,90870.0,17.58,17.61,17.57,17.61,90870.0
2015-11-19 11:00:00,17.61,17.66,17.6,17.65,80562.0,17.61,17.66,17.6,17.65,80562.0
2015-11-19 11:10:00,17.65,17.66,17.64,17.66,72158.0,17.65,17.66,17.64,17.66,72158.0
2015-11-19 11:20:00,17.66,17.68,17.65,17.68,143407.0,17.66,17.68,17.65,17.68,143407.0
2015-11-19 11:30:00,17.68,17.71,17.67,17.7,72886.0,17.68,17.71,17.67,17.7,72886.0
2015-11-19 11:40:00,17.7,17.71,17.67,17.68,117792.0,17.7,17.71,17.67,17.68,117792.0
2015-11-19 11:50:00,17.68,17.68,17.65,17.65,48600.0,17.68,17.68,17.65,17.65,48600.0
2015-11-19 12:00:00,17.65,17.66,17.62,17.62,42390.0,17.65,17.66,17.62,17.62,42390.0
2015-11-19 12:10:00,17.63,17.64,17.6,17.62,68411.0,17.63,17.64,17.6,17.62,68411.0
2015-11-19 12:20:00,17.61,17.65,17.61,17.64,179389.0,17.61,17.65,17.61,17.64,179389.0
2015-11-19 12:30:00,17.64,17.66,17.61,17.63,57818.0,17.64,17.66,17.61,17.63,57818.0
2015-11-19 12:40:00,17.63,17.65,17.61,17.63,56520.0,17.63,17.65,17.61,17.63,56520.0
2015-11-19 12:50:00,17.63,17.65,17.61,17.64,74934.0,17.63,17.65,17.61,17.64,74934.0
2015-11-19 13:00:00,17.64,17.7,17.63,17.69,137317.0,17.64,17.7,17.63,17.69,137317.0
2015-11-19 13:10:00,17.7,17.73,17.7,17.7,72861.0,17.7,17.73,17.7,17.7,72861.0
2015-11-19 13:20:00,17.71,17.74,17.7,17.73,67222.0,17.71,17.74,17.7,17.73,67222.0
2015-11-19 13:30:00,17.72,17.73,17.71,17.73,69471.0,17.72,17.73,17.71,17.73,69471.0
2015-11-19 13:40:00,17.73,17.75,17.72,17.72,85916.0,17.73,17.75,17.72,17.72,85916.0
2015-11-19 13:50:00,17.72,17.73,17.67,17.67,31416.0,17.72,17.73,17.67,17.67,31416.0
2015-11-19 14:00:00,17.67,17.71,17.67,17.71,69511.0,17.67,17.71,17.67,17.71,69511.0
2015-11-19 14:10:00,17.71,17.71,17.69,17.71,58048.0,17.71,17.71,17.69,17.71,58048.0
2015-11-19 14:20:00,17.71,17.71,17.68,17.7,49164.0,17.71,17.71,17.68,17.7,49164.0
2015-11-19 14:30:00,17.71,17.71,17.67,17.67,60695.0,17.71,17.71,17.67,17.67,60695.0
2015-11-19 14:40:00,17.67,17.7,17.64,17.64,668217.0,17.67,17.7,17.64,17.64,668217.0
2015-11-19 14:50:00,17.64,17.67,17.63,17.64,95608.0,17.64,17.67,17.63,17.64,95608.0
2015-11-19 15:00:00,17.63,17.65,17.61,17.64,86116.0,17.63,17.65,17.61,17.64,86116.0
2015-11-19 15:10:00,17.64,17.65,17.63,17.65,35672.0,17.64,17.65,17.63,17.65,35672.0
2015-11-19 15:20:00,17.65,17.66,17.64,17.66,152283.0,17.65,17.66,17.64,17.66,152283.0
2015-11-19 15:30:00,17.65,17.66,17.61,17.63,198958.0,17.65,17.66,17.61,17.63,198958.0
2015-11-19 15:40:00,17.63,17.63,17.61,17.62,204087.0,17.63,17.63,17.61,17.62,204087.0
2015-11-19 15:50:00,17.62,17.62,17.61,17.62,257853.0,17.62,17.62,17.61,17.62,257853.0
2015-11-20 09:30:00,17.78,17.78,17.69,17.77,1708853.0,17.78,17.78,17.69,17.77,1708853.0
2015-11-20 09:40:00,17.77,17.77,17.73,17.74,318414.0,17.77,17.77,17.73,17.74,318414.0
2015-11-20 09:50:00,17.75,17.76,17.73,17.75,332237.0,17.75,17.76,17.73,17.75,332237.0
2015-11-20 10:00:00,17.75,17.76,17.73,17.75,151894.0,17.75,17.76,17.73,17.75,151894.0
2015-11-20 10:10:00,17.75,17.86,17.74,17.86,441063.0,17.75,17.86,17.74,17.86,441063.0
2015-11-20 10:20:00,17.87,17.92,17.85,17.91,506535.0,17.87,17.92,17.85,17.91,506535.0
2015-11-20 10:30:00,17.91,17.95,17.89,17.95,185667.0,17.91,17.95,17.89,17.95,185667.0
2015-11-20 10:40:00,17.95,17.98,17.92,17.96,295715.0,17.95,17.98,17.92,17.96,295715.0
2015-11-20 10:50:00,17.97,17.98,17.92,17.92,135187.0,17.97,17.98,17.92,17.92,135187.0
2015-11-20 11:00:00,17.93,17.93,17.89,17.91,86343.0,17.93,17.93,17.89,17.91,86343.0
2015-11-20 11:10:00,17.91,17.92,17.89,17.91,171349.0,17.91,17.92,17.89,17.91,171349.0
2015-11-20 11:20:00,17.91,17.92,17.9,17.9,59347.0,17.91,17.92,17.9,17.9,59347.0
2015-11-20 11:30:00,17.9,17.91,17.84,17.84,251292.0,17.9,17.91,17.84,17.84,251292.0
2015-11-20 11:40:00,17.84,17.87,17.81,17.86,136609.0,17.84,17.87,17.81,17.86,136609.0
2015-11-20 11:50:00,17.86,17.88,17.83,17.85,139864.0,17.86,17.88,17.83,17.85,139864.0
2015-11-20 12:00:00,17.85,17.87,17.84,17.85,41501.0,17.85,17.87,17.84,17.85,41501.0
2015-11-20 12:10:00,17.85,17.86,17.83,17.86,56423.0,17.85,17.86,17.83,17.86,56423.0
2015-11-20 12:20:00,17.86,17.89,17.85,17.87,105136.0,17.86,17.89,17.85,17.87,105136.0
2015-11-20 12:30:00,17.87,17.9,17.86,17.9,145536.0,17.87,17.9,17.86,17.9,145536.0
2015-11-20 12:40:00,17.9,17.9,17.87,17.88,220770.0,17.9,17.9,17.87,17.88,220770.0
2015-11-20 12:50:00,17.88,17.9,17.86,17.89,80550.0,17.88,17.9,17.86,17.89,80550.0
2015-11-20 13:00:00,17.89,17.91,17.87,17.87,143053.0,17.89,17.91,17.87,17.87,143053.0
2015-11-20 13:10:00,17.88,17.89,17.86,17.88,78396.0,17.88,17.89,17.86,17.88,78396.0
2015-11-20 13:20:00,17.88,17.89,17.87,17.88,30527.0,17.88,17.89,17.87,17.88,30527.0
2015-11-20 13:30:00,17.88,17.88,17.82,17.85,59354.0,17.88,17.88,17.82,17.85,59354.0
2015-11-20 13:40:00,17.84,17.86,17.82,17.84,41205.0,17.84,17.86,17.82,17.84,41205.0
2015-11-20 13:50:00,17.84,17.86,17.82,17.84,44548.0,17.84,17.86,17.82,17.84,44548.0
2015-11-20 14:00:00,17.84,17.87,17.83,17.87,25749.0,17.84,17.87,17.83,17.87,25749.0
2015-11-20 14:10:00,17.87,17.88,17.86,17.86,61909.0,17.87,17.88,17.86,17.86,61909.0
2015-11-20 14:20:00,17.86,17.87,17.85,17.87,58315.0,17.86,17.87,17.85,17.87,58315.0
2015-11-20 14:30:00,17.87,17.87,17.82,17.87,117089.0,17.87,17.87,17.82,17.87,117089.0
2015-11-20 14:40:00,17.87,17.87,17.85,17.86,74546.0,17.87,17.87,17.85,17.86,74546.0
2015-11-20 14:50:00,17.85,17.86,17.82,17.82,73247.0,17.85,17.86,17.82,17.82,73247.0
2015-11-20 15:00:00,17.82,17.85,17.81,17.85,65797.0,17.82,17.85,17.81,17.85,65797.0
2015-11-20 15:10:00,17.85,17.86,17.83,17.83,97462.0,17.85,17.86,17.83,17.83,97462.0
2015-11-20 15:20:00,17.83,17.87,17.83,17.87,59619.0,17.83,17.87,17.83,17.87,59619.0
2015-11-20 15:30:00,17.87,17.88,17.85,17.86,162687.0,17.87,17.88,17.85,17.86,162687.0
2015-11-20 15:40:00,17.87,17.89,17.86,17.88,184914.0,17.87,17.89,17.86,17.88,184914.0
2015-11-20 15:50:00,17.88,17.89,17.87,17.89,389641.0,17.88,17.89,17.87,17.89,389641.0
2015-11-23 09:30:00,17.85,17.9,17.83,17.84,355127.0,17.85,17.9,17.83,17.84,355127.0
2015-11-23 09:40:00,17.85,17.91,17.85,17.91,86292.0,17.85,17.91,17.85,17.91,86292.0
2015-11-23 09:50:00,17.9,17.93,17.89,17.92,96362.0,17.9,17.93,17.89,17.92,96362.0
2015-11-23 10:00:00,17.92,17.95,17.87,17.91,110359.0,17.92,17.95,17.87,17.91,110359.0
2015-11-23 10:10:00,17.92,17.96,17.89,17.92,96413.0,17.92,17.96,17.89,17.92,96413.0
2015-11-23 10:20:00,17.91,17.93,17.88,17.88,145728.0,17.91,17.93,17.88,17.88,145728.0
2015-11-23 10:30:00,17.89,17.94,17.89,17.91,66682.0,17.89,17.94,17.89,17.91,66682.0
2015-11-23 10:40:00,17.92,17.99,17.91,17.98,288206.0,17.92,17.99,17.91,17.98,288206.0
2015-11-23 10:50:00,17.99,17.99,17.97,17.99,66725.0,17.99,17.99,17.97,17.99,66725.0
2015-11-23 11:00:00,17.99,18.0,17.97,18.0,124813.0,17.99,18.0,17.97,18.0,124813.0
2015-11-23 11:10:00,18.0,18.03,17.99,18.01,113075.0,18.0,18.03,17.99,18.01,113075.0
2015-11-23 11:20:00,18.01,18.05,18.01,18.02,272249.0,18.01,18.05,18.01,18.02,272249.0
2015-11-23 11:30:00,18.02,18.02,17.96,17.98,127119.0,18.02,18.02,17.96,17.98,127119.0
2015-11-23 11:40:00,17.98,18.04,17.97,18.01,98696.0,17.98,18.04,17.97,18.01,98696.0
2015-11-23 11:50:00,18.01,18.01,17.99,18.0,77936.0,18.01,18.01,17.99,18.0,77936.0
2015-11-23 12:00:00,18.0,18.01,17.98,17.99,63732.0,18.0,18.01,17.98,17.99,63732.0
2015-11-23 12:10:00,18.0,18.01,17.98,17.99,58290.0,18.0,18.01,17.98,17.99,58290.0
2015-11-23 12:20:00,17.99,18.01,17.97,17.98,176932.0,17.99,18.01,17.97,17.98,176932.0
2015-11-23 12:30:00,17.98,18.0,17.97,18.0,84224.0,17.98,18.0,17.97,18.0,84224.0
2015-11-23 12:40:00,18.0,18.0,17.95,17.97,61464.0,18.0,18.0,17.95,17.97,61464.0
2015-11-23 12:50:00,17.97,18.0,17.96,17.98,53865.0,17.97,18.0,17.96,17.98,53865.0
2015-11-23 13:00:00,17.98,18.01,17.98,18.01,49453.0,17.98,18.01,17.98,18.01,49453.0
2015-11-23 13:10:00,18.01,18.01,17.98,17.99,92036.0,18.01,18.01,17.98,17.99,92036.0
2015-11-23 13:20:00,18.0,18.01,17.98,17.98,167514.0,18.0,18.01,17.98,17.98,167514.0
2015-11-23 13:30:00,17.99,17.99,17.97,17.97,60261.0,17.99,17.99,17.97,17.97,60261.0
2015-11-23 13:40:00,17.97,17.97,17.95,17.95,44013.0,17.97,17.97,17.95,17.95,44013.0
2015-11-23 13:50:00,17.96,18.0,17.95,17.98,91074.0,17.96,18.0,17.95,17.98,91074.0
2015-11-23 14:00:00,17.97,18.0,17.96,17.98,101436.0,17.97,18.0,17.96,17.98,101436.0
2015-11-23 14:10:00,17.98,17.98,17.95,17.95,94990.0,17.98,17.98,17.95,17.95,94990.0
2015-11-23 14:20:00,17.96,17.96,17.93,17.95,522290.0,17.96,17.96,17.93,17.95,522290.0
2015-11-23 14:30:00,17.94,17.95,17.88,17.89,156692.0,17.94,17.95,17.88,17.89,156692.0
2015-11-23 14:40:00,17.9,17.93,17.89,17.93,77460.0,17.9,17.93,17.89,17.93,77460.0
2015-11-23 14:50:00,17.93,17.96,17.92,17.96,51059.0,17.93,17.96,17.92,17.96,51059.0
2015-11-23 15:00:00,17.96,17.96,17.95,17.96,58507.0,17.96,17.96,17.95,17.96,58507.0
2015-11-23 15:10:00,17.96,17.96,17.95,17.96,150552.0,17.96,17.96,17.95,17.96,150552.0
2015-11-23 15:20:00,17.96,17.97,17.95,17.97,136422.0,17.96,17.97,17.95,17.97,136422.0
2015-11-23 15:30:00,17.97,17.98,17.96,17.97,178145.0,17.97,17.98,17.96,17.97,178145.0
2015-11-23 15:40:00,17.98,17.98,17.97,17.98,295577.0,17.98,17.98,17.97,17.98,295577.0
2015-11-23 15:50:00,17.98,18.2,17.97,18.11,5764323.0,17.98,18.2,17.97,18.11,5764323.0
2015-11-24 09:30:00,17.98,18.16,17.92,18.15,285877.0,17.98,18.16,17.92,18.15,285877.0
2015-11-24 09:40:00,18.14,18.37,18.13,18.36,754965.0,18.14,18.37,18.13,18.36,754965.0
2015-11-24 09:50:00,18.37,18.38,18.19,18.23,414813.0,18.37,18.38,18.19,18.23,414813.0
2015-11-24 10:00:00,18.22,18.29,18.18,18.28,171714.0,18.22,18.29,18.18,18.28,171714.0
2015-11-24 10:10:00,18.28,18.3,18.25,18.26,250898.0,18.28,18.3,18.25,18.26,250898.0
2015-11-24 10:20:00,18.26,18.3,18.2,18.2,166898.0,18.26,18.3,18.2,18.2,166898.0
2015-11-24 10:30:00,18.2,18.27,18.19,18.25,196527.0,18.2,18.27,18.19,18.25,196527.0
2015-11-24 10:40:00,18.25,18.27,18.22,18.25,143908.0,18.25,18.27,18.22,18.25,143908.0
2015-11-24 10:50:00,18.26,18.29,18.25,18.29,208787.0,18.26,18.29,18.25,18.29,208787.0
2015-11-24 11:00:00,18.29,18.3,18.25,18.28,279727.0,18.29,18.3,18.25,18.28,279727.0
2015-11-24 11:10:00,18.29,18.36,18.25,18.36,476469.0,18.29,18.36,18.25,18.36,476469.0
2015-11-24 11:20:00,18.36,18.38,18.35,18.36,250557.0,18.36,18.38,18.35,18.36,250557.0
2015-11-24 11:30:00,18.37,18.45,18.36,18.41,380910.0,18.37,18.45,18.36,18.41,380910.0
2015-11-24 11:40:00,18.42,18.49,18.39,18.48,297948.0,18.42,18.49,18.39,18.48,297948.0
2015-11-24 11:50:00,18.49,18.52,18.45,18.45,388191.0,18.49,18.52,18.45,18.45,388191.0
2015-11-24 12:00:00,18.46,18.58,18.46,18.54,258492.0,18.46,18.58,18.46,18.54,258492.0
2015-11-24 12:10:00,18.54,18.56,18.49,18.5,354378.0,18.54,18.56,18.49,18.5,354378.0
2015-11-24 12:20:00,18.5,18.51,18.44,18.5,225850.0,18.5,18.51,18.44,18.5,225850.0
2015-11-24 12:30:00,18.49,18.53,18.47,18.49,174001.0,18.49,18.53,18.47,18.49,174001.0
2015-11-24 12:40:00,18.49,18.53,18.47,18.48,155100.0,18.49,18.53,18.47,18.48,155100.0
2015-11-24 12:50:00,18.48,18.5,18.44,18.46,169296.0,18.48,18.5,18.44,18.46,169296.0
2015-11-24 13:00:00,18.46,18.52,18.44,18.5,309594.0,18.46,18.52,18.44,18.5,309594.0
2015-11-24 13:10:00,18.51,18.52,18.45,18.45,215598.0,18.51,18.52,18.45,18.45,215598.0
2015-11-24 13:20:00,18.45,18.47,18.42,18.42,116243.0,18.45,18.47,18.42,18.42,116243.0
2015-11-24 13:30:00,18.43,18.45,18.39,18.39,327090.0,18.43,18.45,18.39,18.39,327090.0
2015-11-24 13:40:00,18.39,18.43,18.39,18.43,157841.0,18.39,18.43,18.39,18.43,157841.0
2015-11-24 13:50:00,18.43,18.44,18.4,18.43,140635.0,18.43,18.44,18.4,18.43,140635.0
2015-11-24 14:00:00,18.43,18.46,18.42,18.45,149984.0,18.43,18.46,18.42,18.45,149984.0
2015-11-24 14:10:00,18.45,18.45,18.41,18.41,115489.0,18.45,18.45,18.41,18.41,115489.0
2015-11-24 14:20:00,18.41,18.42,18.36,18.37,576960.0,18.41,18.42,18.36,18.37,576960.0
2015-11-24 14:30:00,18.36,18.38,18.31,18.32,221231.0,18.36,18.38,18.31,18.32,221231.0
2015-11-24 14:40:00,18.31,18.35,18.29,18.31,280974.0,18.31,18.35,18.29,18.31,280974.0
2015-11-24 14:50:00,18.32,18.37,18.31,18.36,137136.0,18.32,18.37,18.31,18.36,137136.0
2015-11-24 15:00:00,18.36,18.38,18.32,18.38,191767.0,18.36,18.38,18.32,18.38,191767.0
2015-11-24 15:10:00,18.38,18.42,18.35,18.39,271156.0,18.38,18.42,18.35,18.39,271156.0
2015-11-24 15:20:00,18.39,18.39,18.34,18.34,176829.0,18.39,18.39,18.34,18.34,176829.0
2015-11-24 15:30:00,18.34,18.37,18.32,18.32,232501.0,18.34,18.37,18.32,18.32,232501.0
2015-11-24 15:40:00,18.32,18.37,18.31,18.32,469659.0,18.32,18.37,18.31,18.32,469659.0
2015-11-24 15:50:00,18.32,18.33,18.29,18.32,796927.0,18.32,18.33,18.29,18.32,796927.0
2015-11-25 09:30:00,18.3,18.4,18.3,18.39,171501.0,18.3,18.4,18.3,18.39,171501.0
2015-11-25 09:40:00,18.39,18.39,18.33,18.33,95601.0,18.39,18.39,18.33,18.33,95601.0
2015-11-25 09:50:00,18.34,18.37,18.33,18.37,58571.0,18.34,18.37,18.33,18.37,58571.0
2015-11-25 10:00:00,18.37,18.37,18.32,18.32,123689.0,18.37,18.37,18.32,18.32,123689.0
2015-11-25 10:10:00,18.32,18.36,18.31,18.32,99955.0,18.32,18.36,18.31,18.32,99955.0
2015-11-25 10:20:00,18.33,18.35,18.32,18.33,97421.0,18.33,18.35,18.32,18.33,97421.0
2015-11-25 10:30:00,18.32,18.38,18.32,18.35,646246.0,18.32,18.38,18.32,18.35,646246.0
2015-11-25 10:40:00,18.36,18.39,18.33,18.33,64233.0,18.36,18.39,18.33,18.33,64233.0
2015-11-25 10:50:00,18.33,18.36,18.33,18.35,109937.0,18.33,18.36,18.33,18.35,109937.0
2015-11-25 11:00:00,18.35,18.36,18.32,18.35,100947.0,18.35,18.36,18.32,18.35,100947.0
2015-11-25 11:10:00,18.35,18.35,18.31,18.32,69219.0,18.35,18.35,18.31,18.32,69219.0
2015-11-25 11:20:00,18.31,18.32,18.28,18.28,66662.0,18.31,18.32,18.28,18.28,66662.0
2015-11-25 11:30:00,18.29,18.3,18.28,18.3,38868.0,18.29,18.3,18.28,18.3,38868.0
2015-11-25 11:40:00,18.3,18.3,18.29,18.29,26700.0,18.3,18.3,18.29,18.29,26700.0
2015-11-25 11:50:00,18.3,18.31,18.29,18.31,57928.0,18.3,18.31,18.29,18.31,57928.0
2015-11-25 12:00:00,18.31,18.36,18.31,18.36,62508.0,18.31,18.36,18.31,18.36,62508.0
2015-11-25 12:10:00,18.36,18.37,18.34,18.35,41281.0,18.36,18.37,18.34,18.35,41281.0
2015-11-25 12:20:00,18.35,18.36,18.34,18.34,39128.0,18.35,18.36,18.34,18.34,39128.0
2015-11-25 12:30:00,18.35,18.35,18.31,18.32,42622.0,18.35,18.35,18.31,18.32,42622.0
2015-11-25 12:40:00,18.32,18.33,18.32,18.32,28563.0,18.32,18.33,18.32,18.32,28563.0
2015-11-25 12:50:00,18.32,18.33,18.32,18.32,45892.0,18.32,18.33,18.32,18.32,45892.0
2015-11-25 13:00:00,18.32,18.33,18.32,18.32,16941.0,18.32,18.33,18.32,18.32,16941.0
2015-11-25 13:10:00,18.32,18.33,18.29,18.3,98756.0,18.32,18.33,18.29,18.3,98756.0
2015-11-25 13:20:00,18.29,18.33,18.29,18.3,109422.0,18.29,18.33,18.29,18.3,109422.0
2015-11-25 13:30:00,18.31,18.32,18.3,18.3,64101.0,18.31,18.32,18.3,18.3,64101.0
2015-11-25 13:40:00,18.3,18.31,18.27,18.3,65512.0,18.3,18.31,18.27,18.3,65512.0
2015-11-25 13:50:00,18.3,18.34,18.29,18.34,92758.0,18.3,18.34,18.29,18.34,92758.0
2015-11-25 14:00:00,18.33,18.35,18.33,18.35,108529.0,18.33,18.35,18.33,18.35,108529.0
2015-11-25 14:10:00,18.35,18.37,18.35,18.37,77709.0,18.35,18.37,18.35,18.37,77709.0
2015-11-25 14:20:00,18.37,18.37,18.36,18.37,31426.0,18.37,18.37,18.36,18.37,31426.0
2015-11-25 14:30:00,18.37,18.37,18.34,18.35,54764.0,18.37,18.37,18.34,18.35,54764.0
2015-11-25 14:40:00,18.35,18.35,18.34,18.35,58674.0,18.35,18.35,18.34,18.35,58674.0
2015-11-25 14:50:00,18.35,18.36,18.34,18.36,59334.0,18.35,18.36,18.34,18.36,59334.0
2015-11-25 15:00:00,18.36,18.36,18.33,18.34,75570.0,18.36,18.36,18.33,18.34,75570.0
2015-11-25 15:10:00,18.33,18.34,18.31,18.31,131177.0,18.33,18.34,18.31,18.31,131177.0
2015-11-25 15:20:00,18.31,18.36,18.31,18.34,293668.0,18.31,18.36,18.31,18.34,293668.0
2015-11-25 15:30:00,18.33,18.33,18.3,18.32,113037.0,18.33,18.33,18.3,18.32,113037.0
2015-11-25 15:40:00,18.32,18.35,18.31,18.35,187867.0,18.32,18.35,18.31,18.35,187867.0
2015-11-25 15:50:00,18.35,18.39,18.32,18.37,1249061.0,18.35,18.39,18.32,18.37,1249061.0
2015-11-27 09:30:00,18.4,18.52,18.36,18.45,185548.0,18.4,18.52,18.36,18.45,185548.0
2015-11-27 09:40:00,18.45,18.46,18.38,18.41,176433.0,18.45,18.46,18.38,18.41,176433.0
2015-11-27 09:50:00,18.4,18.41,18.34,18.36,86801.0,18.4,18.41,18.34,18.36,86801.0
2015-11-27 10:00:00,18.37,18.37,18.32,18.35,100961.0,18.37,18.37,18.32,18.35,100961.0
2015-11-27 10:10:00,18.35,18.36,18.3,18.34,68362.0,18.35,18.36,18.3,18.34,68362.0
2015-11-27 10:20:00,18.34,18.35,18.32,18.34,63856.0,18.34,18.35,18.32,18.34,63856.0
2015-11-27 10:30:00,18.34,18.36,18.31,18.31,56953.0,18.34,18.36,18.31,18.31,56953.0
2015-11-27 10:40:00,18.32,18.35,18.3,18.31,43686.0,18.32,18.35,18.3,18.31,43686.0
2015-11-27 10:50:00,18.31,18.33,18.3,18.33,39430.0,18.31,18.33,18.3,18.33,39430.0
2015-11-27 11:00:00,18.33,18.36,18.32,18.35,88822.0,18.33,18.36,18.32,18.35,88822.0
2015-11-27 11:10:00,18.35,18.35,18.32,18.34,60750.0,18.35,18.35,18.32,18.34,60750.0
2015-11-27 11:20:00,18.34,18.35,18.32,18.34,120259.0,18.34,18.35,18.32,18.34,120259.0
2015-11-27 11:30:00,18.33,18.35,18.32,18.32,57267.0,18.33,18.35,18.32,18.32,57267.0
2015-11-27 11:40:00,18.33,18.34,18.31,18.33,83648.0,18.33,18.34,18.31,18.33,83648.0
2015-11-27 11:50:00,18.32,18.34,18.3,18.31,71969.0,18.32,18.34,18.3,18.31,71969.0
2015-11-27 12:00:00,18.3,18.34,18.3,18.34,71896.0,18.3,18.34,18.3,18.34,71896.0
2015-11-27 12:10:00,18.34,18.36,18.32,18.36,47888.0,18.34,18.36,18.32,18.36,47888.0
2015-11-27 12:20:00,18.35,18.38,18.35,18.37,67227.0,18.35,18.38,18.35,18.37,67227.0
2015-11-27 12:30:00,18.36,18.37,18.35,18.36,37156.0,18.36,18.37,18.35,18.36,37156.0
2015-11-27 12:40:00,18.36,18.37,18.32,18.32,84638.0,18.36,18.37,18.32,18.32,84638.0
2015-11-27 12:50:00,18.32,18.34,18.32,18.33,216057.0,18.32,18.34,18.32,18.33,216057.0
2015-11-30 09:30:00,18.4,18.44,18.37,18.41,229612.0,18.4,18.44,18.37,18.41,229612.0
2015-11-30 09:40:00,18.41,18.45,18.37,18.37,255175.0,18.41,18.45,18.37,18.37,255175.0
2015-11-30 09:50:00,18.37,18.41,18.31,18.37,493568.0,18.37,18.41,18.31,18.37,493568.0
2015-11-30 10:00:00,18.37,18.47,18.37,18.47,237110.0,18.37,18.47,18.37,18.47,237110.0
2015-11-30 10:10:00,18.46,18.47,18.38,18.38,192535.0,18.46,18.47,18.38,18.38,192535.0
2015-11-30 10:20:00,18.38,18.39,18.29,18.31,106106.0,18.38,18.39,18.29,18.31,106106.0
2015-11-30 10:30:00,18.32,18.39,18.32,18.39,261417.0,18.32,18.39,18.32,18.39,261417.0
2015-11-30 10:40:00,18.39,18.41,18.37,18.37,129237.0,18.39,18.41,18.37,18.37,129237.0
2015-11-30 10:50:00,18.37,18.41,18.35,18.36,120143.0,18.37,18.41,18.35,18.36,120143.0
2015-11-30 11:00:00,18.36,18.4,18.35,18.36,74216.0,18.36,18.4,18.35,18.36,74216.0
2015-11-30 11:10:00,18.36,18.39,18.34,18.35,78659.0,18.36,18.39,18.34,18.35,78659.0
2015-11-30 11:20:00,18.36,18.38,18.3,18.3,89242.0,18.36,18.38,18.3,18.3,89242.0
2015-11-30 11:30:00,18.3,18.33,18.28,18.31,70293.0,18.3,18.33,18.28,18.31,70293.0
2015-11-30 11:40:00,18.31,18.36,18.29,18.34,104989.0,18.31,18.36,18.29,18.34,104989.0
2015-11-30 11:50:00,18.34,18.34,18.28,18.29,84473.0,18.34,18.34,18.28,18.29,84473.0
2015-11-30 12:00:00,18.29,18.31,18.28,18.28,94896.0,18.29,18.31,18.28,18.28,94896.0
2015-11-30 12:10:00,18.29,18.31,18.26,18.31,61361.0,18.29,18.31,18.26,18.31,61361.0
2015-11-30 12:20:00,18.3,18.32,18.29,18.31,46021.0,18.3,18.32,18.29,18.31,46021.0
2015-11-30 12:30:00,18.31,18.32,18.26,18.26,61482.0,18.31,18.32,18.26,18.26,61482.0
2015-11-30 12:40:00,18.27,18.31,18.26,18.29,127456.0,18.27,18.31,18.26,18.29,127456.0
2015-11-30 12:50:00,18.3,18.31,18.29,18.29,24570.0,18.3,18.31,18.29,18.29,24570.0
2015-11-30 13:00:00,18.29,18.32,18.28,18.28,46920.0,18.29,18.32,18.28,18.28,46920.0
2015-11-30 13:10:00,18.28,18.32,18.28,18.3,48802.0,18.28,18.32,18.28,18.3,48802.0
2015-11-30 13:20:00,18.3,18.37,18.29,18.37,240061.0,18.3,18.37,18.29,18.37,240061.0
2015-11-30 13:30:00,18.37,18.37,18.32,18.32,87930.0,18.37,18.37,18.32,18.32,87930.0
2015-11-30 13:40:00,18.32,18.35,18.31,18.34,83889.0,18.32,18.35,18.31,18.34,83889.0
2015-11-30 13:50:00,18.35,18.37,18.34,18.34,41938.0,18.35,18.37,18.34,18.34,41938.0
2015-11-30 14:00:00,18.34,18.35,18.33,18.34,54328.0,18.34,18.35,18.33,18.34,54328.0
2015-11-30 14:10:00,18.35,18.36,18.33,18.33,106612.0,18.35,18.36,18.33,18.33,106612.0
2015-11-30 14:20:00,18.34,18.34,18.3,18.33,90897.0,18.34,18.34,18.3,18.33,90897.0
2015-11-30 14:30:00,18.33,18.33,18.31,18.32,24672.0,18.33,18.33,18.31,18.32,24672.0
2015-11-30 14:40:00,18.32,18.33,18.29,18.29,37097.0,18.32,18.33,18.29,18.29,37097.0
2015-11-30 14:50:00,18.3,18.31,18.25,18.25,63137.0,18.3,18.31,18.25,18.25,63137.0
2015-11-30 15:00:00,18.26,18.27,18.24,18.27,52440.0,18.26,18.27,18.24,18.27,52440.0
2015-11-30 15:10:00,18.27,18.29,18.25,18.27,112793.0,18.27,18.29,18.25,18.27,112793.0
2015-11-30 15:20:00,18.27,18.28,18.27,18.27,57412.0,18.27,18.28,18.27,18.27,57412.0
2015-11-30 15:30:00,18.27,18.3,18.27,18.3,135317.0,18.27,18.3,18.27,18.3,135317.0
2015-11-30 15:40:00,18.3,18.3,18.24,18.28,345704.0,18.3,18.3,18.24,18.28,345704.0
2015-11-30 15:50:00,18.28,18.28,18.25,18.28,547118.0,18.28,18.28,18.25,18.28,547118.0
2015-12-01 09:30:00,18.46,18.49,18.39,18.49,353177.0,18.46,18.49,18.39,18.49,353177.0
2015-12-01 09:40:00,18.48,18.5,18.41,18.43,171683.0,18.48,18.5,18.41,18.43,171683.0
2015-12-01 09:50:00,18.44,18.46,18.41,18.44,212911.0,18.44,18.46,18.41,18.44,212911.0
2015-12-01 10:00:00,18.44,18.44,18.29,18.29,118809.0,18.44,18.44,18.29,18.29,118809.0
2015-12-01 10:10:00,18.3,18.31,18.23,18.3,191966.0,18.3,18.31,18.23,18.3,191966.0
2015-12-01 10:20:00,18.3,18.31,18.25,18.26,112824.0,18.3,18.31,18.25,18.26,112824.0
2015-12-01 10:30:00,18.25,18.29,18.21,18.27,194234.0,18.25,18.29,18.21,18.27,194234.0
2015-12-01 10:40:00,18.27,18.32,18.26,18.29,99130.0,18.27,18.32,18.26,18.29,99130.0
2015-12-01 10:50:00,18.3,18.33,18.28,18.31,208001.0,18.3,18.33,18.28,18.31,208001.0
2015-12-01 11:00:00,18.32,18.32,18.29,18.3,81181.0,18.32,18.32,18.29,18.3,81181.0
2015-12-01 11:10:00,18.3,18.31,18.27,18.3,151603.0,18.3,18.31,18.27,18.3,151603.0
2015-12-01 11:20:00,18.3,18.33,18.28,18.32,138758.0,18.3,18.33,18.28,18.32,138758.0
2015-12-01 11:30:00,18.32,18.33,18.28,18.28,98609.0,18.32,18.33,18.28,18.28,98609.0
2015-12-01 11:40:00,18.28,18.36,18.27,18.36,135122.0,18.28,18.36,18.27,18.36,135122.0
2015-12-01 11:50:00,18.36,18.38,18.32,18.35,116361.0,18.36,18.38,18.32,18.35,116361.0
2015-12-01 12:00:00,18.35,18.37,18.34,18.37,184474.0,18.35,18.37,18.34,18.37,184474.0
2015-12-01 12:10:00,18.36,18.39,18.35,18.37,162777.0,18.36,18.39,18.35,18.37,162777.0
2015-12-01 12:20:00,18.36,18.41,18.35,18.39,172919.0,18.36,18.41,18.35,18.39,172919.0
2015-12-01 12:30:00,18.39,18.44,18.39,18.41,71393.0,18.39,18.44,18.39,18.41,71393.0
2015-12-01 12:40:00,18.41,18.45,18.41,18.45,104845.0,18.41,18.45,18.41,18.45,104845.0
2015-12-01 12:50:00,18.44,18.46,18.42,18.45,101392.0,18.44,18.46,18.42,18.45,101392.0
2015-12-01 13:00:00,18.46,18.46,18.44,18.45,75382.0,18.46,18.46,18.44,18.45,75382.0
2015-12-01 13:10:00,18.45,18.45,18.43,18.44,82520.0,18.45,18.45,18.43,18.44,82520.0
2015-12-01 13:20:00,18.44,18.45,18.43,18.45,75153.0,18.44,18.45,18.43,18.45,75153.0
2015-12-01 13:30:00,18.44,18.45,18.43,18.45,128073.0,18.44,18.45,18.43,18.45,128073.0
2015-12-01 13:40:00,18.45,18.49,18.44,18.46,146848.0,18.45,18.49,18.44,18.46,146848.0
2015-12-01 13:50:00,18.46,18.47,18.43,18.43,49297.0,18.46,18.47,18.43,18.43,49297.0
2015-12-01 14:00:00,18.43,18.44,18.41,18.41,213658.0,18.43,18.44,18.41,18.41,213658.0
2015-12-01 14:10:00,18.41,18.41,18.39,18.41,131906.0,18.41,18.41,18.39,18.41,131906.0
2015-12-01 14:20:00,18.41,18.42,18.38,18.38,171519.0,18.41,18.42,18.38,18.38,171519.0
2015-12-01 14:30:00,18.38,18.39,18.38,18.38,62194.0,18.38,18.39,18.38,18.38,62194.0
2015-12-01 14:40:00,18.38,18.39,18.35,18.37,263795.0,18.38,18.39,18.35,18.37,263795.0
2015-12-01 14:50:00,18.37,18.4,18.36,18.37,195925.0,18.37,18.4,18.36,18.37,195925.0
2015-12-01 15:00:00,18.37,18.44,18.37,18.44,171725.0,18.37,18.44,18.37,18.44,171725.0
2015-12-01 15:10:00,18.44,18.48,18.43,18.48,342646.0,18.44,18.48,18.43,18.48,342646.0
2015-12-01 15:20:00,18.48,18.49,18.46,18.48,223857.0,18.48,18.49,18.46,18.48,223857.0
2015-12-01 15:30:00,18.48,18.5,18.47,18.5,404723.0,18.48,18.5,18.47,18.5,404723.0
2015-12-01 15:40:00,18.5,18.5,18.46,18.48,435877.0,18.5,18.5,18.46,18.48,435877.0
2015-12-01 15:50:00,18.48,18.54,18.47,18.54,1093175.0,18.48,18.54,18.47,18.54,1093175.0
2015-12-02 09:30:00,18.5,18.5,18.4,18.48,118167.0,18.5,18.5,18.4,18.48,118167.0
2015-12-02 09:40:00,18.48,18.53,18.47,18.5,289537.0,18.48,18.53,18.47,18.5,289537.0
2015-12-02 09:50:00,18.5,18.52,18.42,18.46,279466.0,18.5,18.52,18.42,18.46,279466.0
2015-12-02 10:00:00,18.46,18.47,18.38,18.4,217328.0,18.46,18.47,18.38,18.4,217328.0
2015-12-02 10:10:00,18.4,18.5,18.39,18.48,92471.0,18.4,18.5,18.39,18.48,92471.0
2015-12-02 10:20:00,18.48,18.52,18.46,18.52,91717.0,18.48,18.52,18.46,18.52,91717.0
2015-12-02 10:30:00,18.51,18.57,18.48,18.57,124166.0,18.51,18.57,18.48,18.57,124166.0
2015-12-02 10:40:00,18.57,18.6,18.54,18.59,108479.0,18.57,18.6,18.54,18.59,108479.0
2015-12-02 10:50:00,18.59,18.62,18.57,18.61,75559.0,18.59,18.62,18.57,18.61,75559.0
2015-12-02 11:00:00,18.6,18.61,18.55,18.59,91760.0,18.6,18.61,18.55,18.59,91760.0
2015-12-02 11:10:00,18.59,18.6,18.55,18.59,157838.0,18.59,18.6,18.55,18.59,157838.0
2015-12-02 11:20:00,18.59,18.6,18.56,18.57,98482.0,18.59,18.6,18.56,18.57,98482.0
2015-12-02 11:30:00,18.56,18.59,18.54,18.56,275955.0,18.56,18.59,18.54,18.56,275955.0
2015-12-02 11:40:00,18.56,18.57,18.48,18.5,171667.0,18.56,18.57,18.48,18.5,171667.0
2015-12-02 11:50:00,18.5,18.53,18.49,18.53,64126.0,18.5,18.53,18.49,18.53,64126.0
2015-12-02 12:00:00,18.53,18.56,18.51,18.53,140571.0,18.53,18.56,18.51,18.53,140571.0
2015-12-02 12:10:00,18.53,18.54,18.5,18.5,60734.0,18.53,18.54,18.5,18.5,60734.0
2015-12-02 12:20:00,18.51,18.54,18.48,18.52,108437.0,18.51,18.54,18.48,18.52,108437.0
2015-12-02 12:30:00,18.52,18.55,18.51,18.55,73308.0,18.52,18.55,18.51,18.55,73308.0
2015-12-02 12:40:00,18.55,18.57,18.54,18.57,34113.0,18.55,18.57,18.54,18.57,34113.0
2015-12-02 12:50:00,18.57,18.57,18.53,18.55,78916.0,18.57,18.57,18.53,18.55,78916.0
2015-12-02 13:00:00,18.55,18.57,18.54,18.54,89508.0,18.55,18.57,18.54,18.54,89508.0
2015-12-02 13:10:00,18.55,18.56,18.51,18.56,115622.0,18.55,18.56,18.51,18.56,115622.0
2015-12-02 13:20:00,18.55,18.57,18.54,18.56,47155.0,18.55,18.57,18.54,18.56,47155.0
2015-12-02 13:30:00,18.55,18.57,18.54,18.55,66227.0,18.55,18.57,18.54,18.55,66227.0
2015-12-02 13:40:00,18.55,18.56,18.53,18.54,62615.0,18.55,18.56,18.53,18.54,62615.0
2015-12-02 13:50:00,18.54,18.55,18.48,18.5,90903.0,18.54,18.55,18.48,18.5,90903.0
2015-12-02 14:00:00,18.5,18.5,18.44,18.45,80745.0,18.5,18.5,18.44,18.45,80745.0
2015-12-02 14:10:00,18.45,18.45,18.4,18.4,100425.0,18.45,18.45,18.4,18.4,100425.0
2015-12-02 14:20:00,18.4,18.43,18.38,18.41,119320.0,18.4,18.43,18.38,18.41,119320.0
2015-12-02 14:30:00,18.41,18.44,18.38,18.43,115637.0,18.41,18.44,18.38,18.43,115637.0
2015-12-02 14:40:00,18.43,18.44,18.39,18.42,137605.0,18.43,18.44,18.39,18.42,137605.0
2015-12-02 14:50:00,18.41,18.43,18.4,18.4,132222.0,18.41,18.43,18.4,18.4,132222.0
2015-12-02 15:00:00,18.4,18.44,18.4,18.44,106704.0,18.4,18.44,18.4,18.44,106704.0
2015-12-02 15:10:00,18.44,18.49,18.43,18.49,194716.0,18.44,18.49,18.43,18.49,194716.0
2015-12-02 15:20:00,18.49,18.49,18.43,18.44,133987.0,18.49,18.49,18.43,18.44,133987.0
2015-12-02 15:30:00,18.44,18.46,18.43,18.44,196827.0,18.44,18.46,18.43,18.44,196827.0
2015-12-02 15:40:00,18.44,18.46,18.4,18.41,287835.0,18.44,18.46,18.4,18.41,287835.0
2015-12-02 15:50:00,18.4,18.43,18.4,18.42,541345.0,18.4,18.43,18.4,18.42,541345.0
2015-12-03 09:30:00,18.41,18.54,18.33,18.45,317466.0,18.41,18.54,18.33,18.45,317466.0
2015-12-03 09:40:00,18.46,18.51,18.36,18.39,143715.0,18.46,18.51,18.36,18.39,143715.0
2015-12-03 09:50:00,18.39,18.41,18.25,18.29,329279.0,18.39,18.41,18.25,18.29,329279.0
2015-12-03 10:00:00,18.29,18.3,18.21,18.29,211136.0,18.29,18.3,18.21,18.29,211136.0
2015-12-03 10:10:00,18.29,18.36,18.26,18.32,121941.0,18.29,18.36,18.26,18.32,121941.0
2015-12-03 10:20:00,18.32,18.38,18.28,18.38,224674.0,18.32,18.38,18.28,18.38,224674.0
2015-12-03 10:30:00,18.38,18.38,18.34,18.36,327602.0,18.38,18.38,18.34,18.36,327602.0
2015-12-03 10:40:00,18.35,18.42,18.35,18.41,122721.0,18.35,18.42,18.35,18.41,122721.0
2015-12-03 10:50:00,18.41,18.44,18.39,18.42,111155.0,18.41,18.44,18.39,18.42,111155.0
2015-12-03 11:00:00,18.42,18.5,18.41,18.47,321403.0,18.42,18.5,18.41,18.47,321403.0
2015-12-03 11:10:00,18.47,18.5,18.43,18.44,63716.0,18.47,18.5,18.43,18.44,63716.0
2015-12-03 11:20:00,18.44,18.45,18.4,18.41,113784.0,18.44,18.45,18.4,18.41,113784.0
2015-12-03 11:30:00,18.41,18.42,18.33,18.35,52275.0,18.41,18.42,18.33,18.35,52275.0
2015-12-03 11:40:00,18.35,18.37,18.34,18.35,76913.0,18.35,18.37,18.34,18.35,76913.0
2015-12-03 11:50:00,18.34,18.39,18.34,18.37,71793.0,18.34,18.39,18.34,18.37,71793.0
2015-12-03 12:00:00,18.37,18.4,18.33,18.33,100359.0,18.37,18.4,18.33,18.33,100359.0
2015-12-03 12:10:00,18.32,18.33,18.28,18.29,69936.0,18.32,18.33,18.28,18.29,69936.0
2015-12-03 12:20:00,18.29,18.32,18.27,18.32,260001.0,18.29,18.32,18.27,18.32,260001.0
2015-12-03 12:30:00,18.32,18.34,18.3,18.34,102335.0,18.32,18.34,18.3,18.34,102335.0
2015-12-03 12:40:00,18.34,18.36,18.3,18.3,111527.0,18.34,18.36,18.3,18.3,111527.0
2015-12-03 12:50:00,18.3,18.31,18.25,18.25,80665.0,18.3,18.31,18.25,18.25,80665.0
2015-12-03 13:00:00,18.25,18.25,18.2,18.2,85709.0,18.25,18.25,18.2,18.2,85709.0
2015-12-03 13:10:00,18.2,18.22,18.19,18.21,65962.0,18.2,18.22,18.19,18.21,65962.0
2015-12-03 13:20:00,18.21,18.25,18.2,18.22,141452.0,18.21,18.25,18.2,18.22,141452.0
2015-12-03 13:30:00,18.23,18.23,18.16,18.16,80007.0,18.23,18.23,18.16,18.16,80007.0
2015-12-03 13:40:00,18.16,18.18,18.13,18.13,91568.0,18.16,18.18,18.13,18.13,91568.0
2015-12-03 13:50:00,18.13,18.15,18.1,18.1,62251.0,18.13,18.15,18.1,18.1,62251.0
2015-12-03 14:00:00,18.1,18.12,18.03,18.1,170011.0,18.1,18.12,18.03,18.1,170011.0
2015-12-03 14:10:00,18.1,18.12,18.07,18.08,179061.0,18.1,18.12,18.07,18.08,179061.0
2015-12-03 14:20:00,18.09,18.09,17.99,18.02,326279.0,18.09,18.09,17.99,18.02,326279.0
2015-12-03 14:30:00,18.02,18.04,18.0,18.01,134646.0,18.02,18.04,18.0,18.01,134646.0
2015-12-03 14:40:00,18.02,18.05,17.99,18.03,140443.0,18.02,18.05,17.99,18.03,140443.0
2015-12-03 14:50:00,18.03,18.1,18.02,18.09,105143.0,18.03,18.1,18.02,18.09,105143.0
2015-12-03 15:00:00,18.09,18.09,18.05,18.07,177671.0,18.09,18.09,18.05,18.07,177671.0
2015-12-03 15:10:00,18.07,18.08,18.02,18.03,149086.0,18.07,18.08,18.02,18.03,149086.0
2015-12-03 15:20:00,18.03,18.05,18.01,18.01,130684.0,18.03,18.05,18.01,18.01,130684.0
2015-12-03 15:30:00,18.02,18.07,17.99,18.07,476948.0,18.02,18.07,17.99,18.07,476948.0
2015-12-03 15:40:00,18.07,18.07,18.0,18.01,547947.0,18.07,18.07,18.0,18.01,547947.0
2015-12-03 15:50:00,18.01,18.05,18.0,18.05,732477.0,18.01,18.05,18.0,18.05,732477.0
2015-12-04 09:30:00,18.09,18.12,18.06,18.1,251179.0,18.09,18.12,18.06,18.1,251179.0
2015-12-04 09:40:00,18.11,18.27,18.11,18.22,199040.0,18.11,18.27,18.11,18.22,199040.0
2015-12-04 09:50:00,18.22,18.23,18.17,18.17,99253.0,18.22,18.23,18.17,18.17,99253.0
2015-12-04 10:00:00,18.18,18.19,18.1,18.1,161917.0,18.18,18.19,18.1,18.1,161917.0
2015-12-04 10:10:00,18.11,18.21,18.1,18.21,227072.0,18.11,18.21,18.1,18.21,227072.0
2015-12-04 10:20:00,18.21,18.25,18.19,18.22,154027.0,18.21,18.25,18.19,18.22,154027.0
2015-12-04 10:30:00,18.22,18.29,18.19,18.27,135370.0,18.22,18.29,18.19,18.27,135370.0
2015-12-04 10:40:00,18.28,18.3,18.24,18.3,147521.0,18.28,18.3,18.24,18.3,147521.0
2015-12-04 10:50:00,18.3,18.37,18.29,18.36,312227.0,18.3,18.37,18.29,18.36,312227.0
2015-12-04 11:00:00,18.36,18.37,18.31,18.31,138093.0,18.36,18.37,18.31,18.31,138093.0
2015-12-04 11:10:00,18.3,18.32,18.27,18.27,139165.0,18.3,18.32,18.27,18.27,139165.0
2015-12-04 11:20:00,18.27,18.32,18.25,18.28,103653.0,18.27,18.32,18.25,18.28,103653.0
2015-12-04 11:30:00,18.28,18.3,18.25,18.28,70235.0,18.28,18.3,18.25,18.28,70235.0
2015-12-04 11:40:00,18.27,18.29,18.24,18.26,209056.0,18.27,18.29,18.24,18.26,209056.0
2015-12-04 11:50:00,18.26,18.29,18.24,18.26,173697.0,18.26,18.29,18.24,18.26,173697.0
2015-12-04 12:00:00,18.27,18.28,18.24,18.25,69418.0,18.27,18.28,18.24,18.25,69418.0
2015-12-04 12:10:00,18.26,18.32,18.25,18.29,78995.0,18.26,18.32,18.25,18.29,78995.0
2015-12-04 12:20:00,18.29,18.33,18.28,18.3,57124.0,18.29,18.33,18.28,18.3,57124.0
2015-12-04 12:30:00,18.3,18.42,18.3,18.41,129068.0,18.3,18.42,18.3,18.41,129068.0
2015-12-04 12:40:00,18.41,18.46,18.41,18.46,137687.0,18.41,18.46,18.41,18.46,137687.0
2015-12-04 12:50:00,18.46,18.49,18.43,18.49,108669.0,18.46,18.49,18.43,18.49,108669.0
2015-12-04 13:00:00,18.49,18.51,18.46,18.5,138930.0,18.49,18.51,18.46,18.5,138930.0
2015-12-04 13:10:00,18.51,18.52,18.44,18.48,143352.0,18.51,18.52,18.44,18.48,143352.0
2015-12-04 13:20:00,18.47,18.53,18.47,18.49,111053.0,18.47,18.53,18.47,18.49,111053.0
2015-12-04 13:30:00,18.5,18.51,18.45,18.46,116180.0,18.5,18.51,18.45,18.46,116180.0
2015-12-04 13:40:00,18.46,18.47,18.41,18.43,109196.0,18.46,18.47,18.41,18.43,109196.0
2015-12-04 13:50:00,18.42,18.44,18.42,18.42,44847.0,18.42,18.44,18.42,18.42,44847.0
2015-12-04 14:00:00,18.42,18.43,18.38,18.39,107205.0,18.42,18.43,18.38,18.39,107205.0
2015-12-04 14:10:00,18.39,18.42,18.38,18.38,67493.0,18.39,18.42,18.38,18.38,67493.0
2015-12-04 14:20:00,18.39,18.4,18.34,18.4,183971.0,18.39,18.4,18.34,18.4,183971.0
2015-12-04 14:30:00,18.4,18.44,18.39,18.42,92057.0,18.4,18.44,18.39,18.42,92057.0
2015-12-04 14:40:00,18.41,18.46,18.41,18.44,122508.0,18.41,18.46,18.41,18.44,122508.0
2015-12-04 14:50:00,18.44,18.48,18.43,18.45,106248.0,18.44,18.48,18.43,18.45,106248.0
2015-12-04 15:00:00,18.46,18.48,18.44,18.46,308547.0,18.46,18.48,18.44,18.46,308547.0
2015-12-04 15:10:00,18.46,18.49,18.46,18.48,169537.0,18.46,18.49,18.46,18.48,169537.0
2015-12-04 15:20:00,18.48,18.49,18.45,18.48,201628.0,18.48,18.49,18.45,18.48,201628.0
2015-12-04 15:30:00,18.48,18.49,18.43,18.44,183556.0,18.48,18.49,18.43,18.44,183556.0
2015-12-04 15:40:00,18.44,18.49,18.43,18.48,309312.0,18.44,18.49,18.43,18.48,309312.0
2015-12-04 15:50:00,18.48,18.51,18.46,18.5,609694.0,18.48,18.51,18.46,18.5,609694.0
2015-12-07 09:30:00,18.45,18.53,18.38,18.51,517137.0,18.45,18.53,18.38,18.51,517137.0
2015-12-07 09:40:00,18.51,18.52,18.45,18.49,297409.0,18.51,18.52,18.45,18.49,297409.0
2015-12-07 09:50:00,18.48,18.48,18.36,18.41,321642.0,18.48,18.48,18.36,18.41,321642.0
2015-12-07 10:00:00,18.41,18.41,18.29,18.31,176061.0,18.41,18.41,18.29,18.31,176061.0
2015-12-07 10:10:00,18.31,18.33,18.29,18.32,106611.0,18.31,18.33,18.29,18.32,106611.0
2015-12-07 10:20:00,18.32,18.37,18.29,18.36,316163.0,18.32,18.37,18.29,18.36,316163.0
2015-12-07 10:30:00,18.36,18.4,18.29,18.39,203154.0,18.36,18.4,18.29,18.39,203154.0
2015-12-07 10:40:00,18.39,18.41,18.35,18.4,147665.0,18.39,18.41,18.35,18.4,147665.0
2015-12-07 10:50:00,18.4,18.44,18.39,18.43,159514.0,18.4,18.44,18.39,18.43,159514.0
2015-12-07 11:00:00,18.43,18.47,18.41,18.45,97247.0,18.43,18.47,18.41,18.45,97247.0
2015-12-07 11:10:00,18.44,18.49,18.42,18.47,95986.0,18.44,18.49,18.42,18.47,95986.0
2015-12-07 11:20:00,18.47,18.49,18.43,18.44,129235.0,18.47,18.49,18.43,18.44,129235.0
2015-12-07 11:30:00,18.43,18.49,18.41,18.48,124478.0,18.43,18.49,18.41,18.48,124478.0
2015-12-07 11:40:00,18.48,18.48,18.44,18.44,31302.0,18.48,18.48,18.44,18.44,31302.0
2015-12-07 11:50:00,18.44,18.46,18.41,18.46,89601.0,18.44,18.46,18.41,18.46,89601.0
2015-12-07 12:00:00,18.45,18.48,18.42,18.43,74606.0,18.45,18.48,18.42,18.43,74606.0
2015-12-07 12:10:00,18.43,18.5,18.4,18.48,141989.0,18.43,18.5,18.4,18.48,141989.0
2015-12-07 12:20:00,18.48,18.5,18.46,18.46,76601.0,18.48,18.5,18.46,18.46,76601.0
2015-12-07 12:30:00,18.47,18.47,18.42,18.43,80529.0,18.47,18.47,18.42,18.43,80529.0
2015-12-07 12:40:00,18.43,18.44,18.41,18.43,132019.0,18.43,18.44,18.41,18.43,132019.0
2015-12-07 12:50:00,18.43,18.44,18.38,18.39,65664.0,18.43,18.44,18.38,18.39,65664.0
2015-12-07 13:00:00,18.39,18.47,18.38,18.46,215783.0,18.39,18.47,18.38,18.46,215783.0
2015-12-07 13:10:00,18.47,18.47,18.4,18.47,154597.0,18.47,18.47,18.4,18.47,154597.0
2015-12-07 13:20:00,18.46,18.47,18.42,18.44,72413.0,18.46,18.47,18.42,18.44,72413.0
2015-12-07 13:30:00,18.44,18.47,18.43,18.43,77870.0,18.44,18.47,18.43,18.43,77870.0
2015-12-07 13:40:00,18.43,18.45,18.39,18.41,160771.0,18.43,18.45,18.39,18.41,160771.0
2015-12-07 13:50:00,18.41,18.48,18.4,18.48,390926.0,18.41,18.48,18.4,18.48,390926.0
2015-12-07 14:00:00,18.47,18.49,18.43,18.48,109933.0,18.47,18.49,18.43,18.48,109933.0
2015-12-07 14:10:00,18.48,18.49,18.46,18.46,47615.0,18.48,18.49,18.46,18.46,47615.0
2015-12-07 14:20:00,18.46,18.48,18.45,18.48,57591.0,18.46,18.48,18.45,18.48,57591.0
2015-12-07 14:30:00,18.48,18.5,18.47,18.47,90868.0,18.48,18.5,18.47,18.47,90868.0
2015-12-07 14:40:00,18.47,18.49,18.46,18.48,87538.0,18.47,18.49,18.46,18.48,87538.0
2015-12-07 14:50:00,18.48,18.48,18.45,18.46,88741.0,18.48,18.48,18.45,18.46,88741.0
2015-12-07 15:00:00,18.46,18.51,18.45,18.51,324317.0,18.46,18.51,18.45,18.51,324317.0
2015-12-07 15:10:00,18.52,18.57,18.49,18.55,657323.0,18.52,18.57,18.49,18.55,657323.0
2015-12-07 15:20:00,18.55,18.6,18.53,18.59,441206.0,18.55,18.6,18.53,18.59,441206.0
2015-12-07 15:30:00,18.58,18.59,18.5,18.54,210727.0,18.58,18.59,18.5,18.54,210727.0
2015-12-07 15:40:00,18.54,18.6,18.53,18.59,396936.0,18.54,18.6,18.53,18.59,396936.0
2015-12-07 15:50:00,18.59,18.6,18.56,18.58,660416.0,18.59,18.6,18.56,18.58,660416.0
2015-12-08 09:30:00,18.46,18.51,18.37,18.48,872677.0,18.46,18.51,18.37,18.48,872677.0
2015-12-08 09:40:00,18.47,18.55,18.45,18.54,319825.0,18.47,18.55,18.45,18.54,319825.0
2015-12-08 09:50:00,18.54,18.55,18.49,18.49,732486.0,18.54,18.55,18.49,18.49,732486.0
2015-12-08 10:00:00,18.5,18.57,18.5,18.55,401984.0,18.5,18.57,18.5,18.55,401984.0
2015-12-08 10:10:00,18.55,18.55,18.49,18.52,322670.0,18.55,18.55,18.49,18.52,322670.0
2015-12-08 10:20:00,18.52,18.54,18.47,18.54,178859.0,18.52,18.54,18.47,18.54,178859.0
2015-12-08 10:30:00,18.54,18.59,18.51,18.57,133044.0,18.54,18.59,18.51,18.57,133044.0
2015-12-08 10:40:00,18.57,18.64,18.56,18.57,468059.0,18.57,18.64,18.56,18.57,468059.0
2015-12-08 10:50:00,18.57,18.58,18.48,18.55,268305.0,18.57,18.58,18.48,18.55,268305.0
2015-12-08 11:00:00,18.55,18.61,18.54,18.61,252140.0,18.55,18.61,18.54,18.61,252140.0
2015-12-08 11:10:00,18.61,18.62,18.56,18.58,164915.0,18.61,18.62,18.56,18.58,164915.0
2015-12-08 11:20:00,18.58,18.6,18.54,18.54,165855.0,18.58,18.6,18.54,18.54,165855.0
2015-12-08 11:30:00,18.55,18.56,18.53,18.54,89037.0,18.55,18.56,18.53,18.54,89037.0
2015-12-08 11:40:00,18.54,18.6,18.53,18.59,243942.0,18.54,18.6,18.53,18.59,243942.0
2015-12-08 11:50:00,18.58,18.64,18.56,18.64,87546.0,18.58,18.64,18.56,18.64,87546.0
2015-12-08 12:00:00,18.64,18.64,18.6,18.62,127118.0,18.64,18.64,18.6,18.62,127118.0
2015-12-08 12:10:00,18.62,18.64,18.57,18.57,146739.0,18.62,18.64,18.57,18.57,146739.0
2015-12-08 12:20:00,18.58,18.63,18.57,18.62,85425.0,18.58,18.63,18.57,18.62,85425.0
2015-12-08 12:30:00,18.62,18.66,18.58,18.64,206375.0,18.62,18.66,18.58,18.64,206375.0
2015-12-08 12:40:00,18.63,18.65,18.62,18.65,72860.0,18.63,18.65,18.62,18.65,72860.0
2015-12-08 12:50:00,18.65,18.69,18.64,18.69,173884.0,18.65,18.69,18.64,18.69,173884.0
2015-12-08 13:00:00,18.69,18.7,18.66,18.68,115166.0,18.69,18.7,18.66,18.68,115166.0
2015-12-08 13:10:00,18.68,18.69,18.64,18.65,63847.0,18.68,18.69,18.64,18.65,63847.0
2015-12-08 13:20:00,18.64,18.65,18.62,18.64,298169.0,18.64,18.65,18.62,18.64,298169.0
2015-12-08 13:30:00,18.64,18.67,18.63,18.66,243922.0,18.64,18.67,18.63,18.66,243922.0
2015-12-08 13:40:00,18.65,18.66,18.61,18.64,335405.0,18.65,18.66,18.61,18.64,335405.0
2015-12-08 13:50:00,18.64,18.68,18.62,18.65,140837.0,18.64,18.68,18.62,18.65,140837.0
2015-12-08 14:00:00,18.65,18.71,18.64,18.69,120181.0,18.65,18.71,18.64,18.69,120181.0
2015-12-08 14:10:00,18.7,18.73,18.68,18.72,388019.0,18.7,18.73,18.68,18.72,388019.0
2015-12-08 14:20:00,18.71,18.74,18.7,18.72,196202.0,18.71,18.74,18.7,18.72,196202.0
2015-12-08 14:30:00,18.71,18.72,18.68,18.68,72914.0,18.71,18.72,18.68,18.68,72914.0
2015-12-08 14:40:00,18.69,18.69,18.64,18.66,196148.0,18.69,18.69,18.64,18.66,196148.0
2015-12-08 14:50:00,18.66,18.68,18.63,18.64,222763.0,18.66,18.68,18.63,18.64,222763.0
2015-12-08 15:00:00,18.64,18.67,18.61,18.66,384411.0,18.64,18.67,18.61,18.66,384411.0
2015-12-08 15:10:00,18.66,18.71,18.65,18.66,696164.0,18.66,18.71,18.65,18.66,696164.0
2015-12-08 15:20:00,18.66,18.74,18.65,18.71,458052.0,18.66,18.74,18.65,18.71,458052.0
2015-12-08 15:30:00,18.71,18.77,18.68,18.73,1022435.0,18.71,18.77,18.68,18.73,1022435.0
2015-12-08 15:40:00,18.73,18.73,18.67,18.72,690617.0,18.73,18.73,18.67,18.72,690617.0
2015-12-08 15:50:00,18.72,18.74,18.68,18.72,1792219.0,18.72,18.74,18.68,18.72,1792219.0
2015-12-09 09:30:00,18.58,18.68,18.54,18.68,457610.0,18.58,18.68,18.54,18.68,457610.0
2015-12-09 09:40:00,18.68,18.77,18.66,18.76,355866.0,18.68,18.77,18.66,18.76,355866.0
2015-12-09 09:50:00,18.76,18.85,18.75,18.77,453242.0,18.76,18.85,18.75,18.77,453242.0
2015-12-09 10:00:00,18.77,18.78,18.65,18.69,712793.0,18.77,18.78,18.65,18.69,712793.0
2015-12-09 10:10:00,18.7,18.76,18.65,18.67,562648.0,18.7,18.76,18.65,18.67,562648.0
2015-12-09 10:20:00,18.68,18.7,18.64,18.67,171515.0,18.68,18.7,18.64,18.67,171515.0
2015-12-09 10:30:00,18.67,18.74,18.67,18.71,102619.0,18.67,18.74,18.67,18.71,102619.0
2015-12-09 10:40:00,18.71,18.81,18.69,18.79,417843.0,18.71,18.81,18.69,18.79,417843.0
2015-12-09 10:50:00,18.79,18.8,18.69,18.77,565474.0,18.79,18.8,18.69,18.77,565474.0
2015-12-09 11:00:00,18.76,18.77,18.72,18.73,160299.0,18.76,18.77,18.72,18.73,160299.0
2015-12-09 11:10:00,18.73,18.76,18.7,18.73,131048.0,18.73,18.76,18.7,18.73,131048.0
2015-12-09 11:20:00,18.72,18.73,18.7,18.71,164492.0,18.72,18.73,18.7,18.71,164492.0
2015-12-09 11:30:00,18.72,18.73,18.68,18.7,171243.0,18.72,18.73,18.68,18.7,171243.0
2015-12-09 11:40:00,18.7,18.71,18.56,18.61,172330.0,18.7,18.71,18.56,18.61,172330.0
2015-12-09 11:50:00,18.6,18.67,18.59,18.65,291650.0,18.6,18.67,18.59,18.65,291650.0
2015-12-09 12:00:00,18.65,18.68,18.65,18.66,227394.0,18.65,18.68,18.65,18.66,227394.0
2015-12-09 12:10:00,18.66,18.67,18.59,18.6,136687.0,18.66,18.67,18.59,18.6,136687.0
2015-12-09 12:20:00,18.6,18.61,18.55,18.58,234158.0,18.6,18.61,18.55,18.58,234158.0
2015-12-09 12:30:00,18.58,18.59,18.51,18.52,250758.0,18.58,18.59,18.51,18.52,250758.0
2015-12-09 12:40:00,18.52,18.53,18.47,18.51,189690.0,18.52,18.53,18.47,18.51,189690.0
2015-12-09 12:50:00,18.52,18.57,18.48,18.51,295523.0,18.52,18.57,18.48,18.51,295523.0
2015-12-09 13:00:00,18.51,18.54,18.42,18.48,156174.0,18.51,18.54,18.42,18.48,156174.0
2015-12-09 13:10:00,18.49,18.52,18.46,18.47,145549.0,18.49,18.52,18.46,18.47,145549.0
2015-12-09 13:20:00,18.48,18.52,18.45,18.5,239966.0,18.48,18.52,18.45,18.5,239966.0
2015-12-09 13:30:00,18.51,18.55,18.49,18.54,231955.0,18.51,18.55,18.49,18.54,231955.0
2015-12-09 13:40:00,18.54,18.56,18.49,18.55,128830.0,18.54,18.56,18.49,18.55,128830.0
2015-12-09 13:50:00,18.54,18.59,18.54,18.54,105572.0,18.54,18.59,18.54,18.54,105572.0
2015-12-09 14:00:00,18.55,18.55,18.49,18.49,68169.0,18.55,18.55,18.49,18.49,68169.0
2015-12-09 14:10:00,18.5,18.53,18.49,18.49,98827.0,18.5,18.53,18.49,18.49,98827.0
2015-12-09 14:20:00,18.49,18.5,18.42,18.43,119212.0,18.49,18.5,18.42,18.43,119212.0
2015-12-09 14:30:00,18.43,18.47,18.43,18.47,146153.0,18.43,18.47,18.43,18.47,146153.0
2015-12-09 14:40:00,18.46,18.47,18.43,18.43,96076.0,18.46,18.47,18.43,18.43,96076.0
2015-12-09 14:50:00,18.43,18.45,18.4,18.41,119629.0,18.43,18.45,18.4,18.41,119629.0
2015-12-09 15:00:00,18.41,18.43,18.4,18.4,85942.0,18.41,18.43,18.4,18.4,85942.0
2015-12-09 15:10:00,18.4,18.42,18.39,18.41,122296.0,18.4,18.42,18.39,18.41,122296.0
2015-12-09 15:20:00,18.42,18.48,18.41,18.45,199108.0,18.42,18.48,18.41,18.45,199108.0
2015-12-09 15:30:00,18.46,18.51,18.45,18.46,360032.0,18.46,18.51,18.45,18.46,360032.0
2015-12-09 15:40:00,18.47,18.51,18.46,18.47,254666.0,18.47,18.51,18.46,18.47,254666.0
2015-12-09 15:50:00,18.46,18.49,18.46,18.47,455525.0,18.46,18.49,18.46,18.47,455525.0
2015-12-10 09:30:00,18.47,18.66,18.4,18.59,255657.0,18.47,18.66,18.4,18.59,255657.0
2015-12-10 09:40:00,18.59,18.62,18.49,18.49,228785.0,18.59,18.62,18.49,18.49,228785.0
2015-12-10 09:50:00,18.5,18.51,18.4,18.41,199134.0,18.5,18.51,18.4,18.41,199134.0
2015-12-10 10:00:00,18.41,18.42,18.37,18.38,150552.0,18.41,18.42,18.37,18.38,150552.0
2015-12-10 10:10:00,18.38,18.42,18.34,18.39,93953.0,18.38,18.42,18.34,18.39,93953.0
2015-12-10 10:20:00,18.39,18.42,18.37,18.39,112787.0,18.39,18.42,18.37,18.39,112787.0
2015-12-10 10:30:00,18.39,18.44,18.38,18.44,119232.0,18.39,18.44,18.38,18.44,119232.0
2015-12-10 10:40:00,18.44,18.47,18.42,18.46,95581.0,18.44,18.47,18.42,18.46,95581.0
2015-12-10 10:50:00,18.46,18.5,18.46,18.48,122316.0,18.46,18.5,18.46,18.48,122316.0
2015-12-10 11:00:00,18.48,18.56,18.48,18.54,315986.0,18.48,18.56,18.48,18.54,315986.0
2015-12-10 11:10:00,18.53,18.61,18.53,18.61,66305.0,18.53,18.61,18.53,18.61,66305.0
2015-12-10 11:20:00,18.6,18.61,18.55,18.57,161947.0,18.6,18.61,18.55,18.57,161947.0
2015-12-10 11:30:00,18.58,18.58,18.53,18.55,78664.0,18.58,18.58,18.53,18.55,78664.0
2015-12-10 11:40:00,18.56,18.56,18.51,18.55,64960.0,18.56,18.56,18.51,18.55,64960.0
2015-12-10 11:50:00,18.56,18.57,18.5,18.53,97260.0,18.56,18.57,18.5,18.53,97260.0
2015-12-10 12:00:00,18.54,18.57,18.53,18.54,46947.0,18.54,18.57,18.53,18.54,46947.0
2015-12-10 12:10:00,18.54,18.54,18.5,18.51,121912.0,18.54,18.54,18.5,18.51,121912.0
2015-12-10 12:20:00,18.5,18.53,18.5,18.52,57330.0,18.5,18.53,18.5,18.52,57330.0
2015-12-10 12:30:00,18.53,18.53,18.49,18.5,166026.0,18.53,18.53,18.49,18.5,166026.0
2015-12-10 12:40:00,18.5,18.54,18.5,18.54,54740.0,18.5,18.54,18.5,18.54,54740.0
2015-12-10 12:50:00,18.54,18.63,18.53,18.61,716356.0,18.54,18.63,18.53,18.61,716356.0
2015-12-10 13:00:00,18.61,18.61,18.57,18.59,96884.0,18.61,18.61,18.57,18.59,96884.0
2015-12-10 13:10:00,18.59,18.6,18.55,18.57,245296.0,18.59,18.6,18.55,18.57,245296.0
2015-12-10 13:20:00,18.57,18.59,18.53,18.55,274659.0,18.57,18.59,18.53,18.55,274659.0
2015-12-10 13:30:00,18.55,18.57,18.53,18.55,213079.0,18.55,18.57,18.53,18.55,213079.0
2015-12-10 13:40:00,18.55,18.55,18.52,18.53,95775.0,18.55,18.55,18.52,18.53,95775.0
2015-12-10 13:50:00,18.54,18.56,18.53,18.54,57509.0,18.54,18.56,18.53,18.54,57509.0
2015-12-10 14:00:00,18.53,18.54,18.52,18.52,76243.0,18.53,18.54,18.52,18.52,76243.0
2015-12-10 14:10:00,18.53,18.55,18.52,18.54,77885.0,18.53,18.55,18.52,18.54,77885.0
2015-12-10 14:20:00,18.54,18.57,18.53,18.56,157292.0,18.54,18.57,18.53,18.56,157292.0
2015-12-10 14:30:00,18.56,18.57,18.53,18.55,116678.0,18.56,18.57,18.53,18.55,116678.0
2015-12-10 14:40:00,18.56,18.57,18.53,18.53,135296.0,18.56,18.57,18.53,18.53,135296.0
2015-12-10 14:50:00,18.53,18.54,18.49,18.52,147793.0,18.53,18.54,18.49,18.52,147793.0
2015-12-10 15:00:00,18.53,18.56,18.48,18.48,151344.0,18.53,18.56,18.48,18.48,151344.0
2015-12-10 15:10:00,18.48,18.5,18.47,18.48,114975.0,18.48,18.5,18.47,18.48,114975.0
2015-12-10 15:20:00,18.48,18.5,18.45,18.5,135155.0,18.48,18.5,18.45,18.5,135155.0
2015-12-10 15:30:00,18.5,18.5,18.46,18.48,155470.0,18.5,18.5,18.46,18.48,155470.0
2015-12-10 15:40:00,18.48,18.5,18.44,18.46,408510.0,18.48,18.5,18.44,18.46,408510.0
2015-12-10 15:50:00,18.46,18.46,18.4,18.44,1240664.0,18.46,18.46,18.4,18.44,1240664.0
2015-12-11 09:30:00,18.19,18.2,18.07,18.13,251706.0,18.19,18.2,18.07,18.13,251706.0
2015-12-11 09:40:00,18.14,18.2,18.09,18.15,235576.0,18.14,18.2,18.09,18.15,235576.0
2015-12-11 09:50:00,18.16,18.19,18.13,18.17,179730.0,18.16,18.19,18.13,18.17,179730.0
2015-12-11 10:00:00,18.17,18.29,18.14,18.26,193009.0,18.17,18.29,18.14,18.26,193009.0
2015-12-11 10:10:00,18.26,18.35,18.23,18.32,318104.0,18.26,18.35,18.23,18.32,318104.0
2015-12-11 10:20:00,18.33,18.35,18.3,18.31,179071.0,18.33,18.35,18.3,18.31,179071.0
2015-12-11 10:30:00,18.31,18.35,18.25,18.25,221395.0,18.31,18.35,18.25,18.25,221395.0
2015-12-11 10:40:00,18.26,18.3,18.22,18.24,143394.0,18.26,18.3,18.22,18.24,143394.0
2015-12-11 10:50:00,18.23,18.27,18.22,18.23,134416.0,18.23,18.27,18.22,18.23,134416.0
2015-12-11 11:00:00,18.23,18.29,18.22,18.29,168120.0,18.23,18.29,18.22,18.29,168120.0
2015-12-11 11:10:00,18.29,18.29,18.25,18.28,141311.0,18.29,18.29,18.25,18.28,141311.0
2015-12-11 11:20:00,18.28,18.29,18.24,18.27,114973.0,18.28,18.29,18.24,18.27,114973.0
2015-12-11 11:30:00,18.28,18.29,18.24,18.26,94745.0,18.28,18.29,18.24,18.26,94745.0
2015-12-11 11:40:00,18.27,18.33,18.27,18.31,54810.0,18.27,18.33,18.27,18.31,54810.0
2015-12-11 11:50:00,18.3,18.3,18.25,18.26,78607.0,18.3,18.3,18.25,18.26,78607.0
2015-12-11 12:00:00,18.25,18.27,18.15,18.16,175251.0,18.25,18.27,18.15,18.16,175251.0
2015-12-11 12:10:00,18.16,18.22,18.15,18.21,206871.0,18.16,18.22,18.15,18.21,206871.0
2015-12-11 12:20:00,18.21,18.21,18.16,18.21,128850.0,18.21,18.21,18.16,18.21,128850.0
2015-12-11 12:30:00,18.21,18.21,18.15,18.16,120211.0,18.21,18.21,18.15,18.16,120211.0
2015-12-11 12:40:00,18.16,18.17,18.11,18.13,93677.0,18.16,18.17,18.11,18.13,93677.0
2015-12-11 12:50:00,18.13,18.13,18.1,18.12,99537.0,18.13,18.13,18.1,18.12,99537.0
2015-12-11 13:00:00,18.12,18.18,18.1,18.14,147085.0,18.12,18.18,18.1,18.14,147085.0
2015-12-11 13:10:00,18.14,18.2,18.14,18.19,198062.0,18.14,18.2,18.14,18.19,198062.0
2015-12-11 13:20:00,18.2,18.2,18.1,18.14,248007.0,18.2,18.2,18.1,18.14,248007.0
2015-12-11 13:30:00,18.15,18.18,18.12,18.14,137149.0,18.15,18.18,18.12,18.14,137149.0
2015-12-11 13:40:00,18.14,18.19,18.13,18.17,229807.0,18.14,18.19,18.13,18.17,229807.0
2015-12-11 13:50:00,18.17,18.19,18.15,18.17,249084.0,18.17,18.19,18.15,18.17,249084.0
2015-12-11 14:00:00,18.18,18.21,18.16,18.17,99523.0,18.18,18.21,18.16,18.17,99523.0
2015-12-11 14:10:00,18.17,18.23,18.16,18.21,122056.0,18.17,18.23,18.16,18.21,122056.0
2015-12-11 14:20:00,18.21,18.21,18.14,18.15,146479.0,18.21,18.21,18.14,18.15,146479.0
2015-12-11 14:30:00,18.15,18.18,18.13,18.14,101303.0,18.15,18.18,18.13,18.14,101303.0
2015-12-11 14:40:00,18.14,18.15,18.1,18.1,214007.0,18.14,18.15,18.1,18.1,214007.0
2015-12-11 14:50:00,18.1,18.13,18.09,18.11,109535.0,18.1,18.13,18.09,18.11,109535.0
2015-12-11 15:00:00,18.1,18.13,18.05,18.05,134745.0,18.1,18.13,18.05,18.05,134745.0
2015-12-11 15:10:00,18.05,18.09,18.05,18.05,288709.0,18.05,18.09,18.05,18.05,288709.0
2015-12-11 15:20:00,18.05,18.1,18.0,18.1,261498.0,18.05,18.1,18.0,18.1,261498.0
2015-12-11 15:30:00,18.09,18.11,18.04,18.09,367218.0,18.09,18.11,18.04,18.09,367218.0
2015-12-11 15:40:00,18.08,18.12,18.04,18.11,593149.0,18.08,18.12,18.04,18.11,593149.0
2015-12-11 15:50:00,18.12,18.12,18.08,18.11,1033570.0,18.12,18.12,18.08,18.11,1033570.0
2015-12-14 09:30:00,18.15,18.38,18.14,18.37,251797.0,18.15,18.38,18.14,18.37,251797.0
2015-12-14 09:40:00,18.37,18.42,18.3,18.42,222409.0,18.37,18.42,18.3,18.42,222409.0
2015-12-14 09:50:00,18.41,18.42,18.3,18.33,133774.0,18.41,18.42,18.3,18.33,133774.0
2015-12-14 10:00:00,18.33,18.4,18.32,18.39,180428.0,18.33,18.4,18.32,18.39,180428.0
2015-12-14 10:10:00,18.39,18.41,18.25,18.31,338383.0,18.39,18.41,18.25,18.31,338383.0
2015-12-14 10:20:00,18.32,18.34,18.28,18.3,95887.0,18.32,18.34,18.28,18.3,95887.0
2015-12-14 10:30:00,18.3,18.36,18.27,18.36,166042.0,18.3,18.36,18.27,18.36,166042.0
2015-12-14 10:40:00,18.35,18.4,18.34,18.35,205804.0,18.35,18.4,18.34,18.35,205804.0
2015-12-14 10:50:00,18.35,18.38,18.33,18.37,100144.0,18.35,18.38,18.33,18.37,100144.0
2015-12-14 11:00:00,18.37,18.37,18.33,18.35,162072.0,18.37,18.37,18.33,18.35,162072.0
2015-12-14 11:10:00,18.34,18.36,18.27,18.3,120817.0,18.34,18.36,18.27,18.3,120817.0
2015-12-14 11:20:00,18.3,18.34,18.27,18.29,210961.0,18.3,18.34,18.27,18.29,210961.0
2015-12-14 11:30:00,18.28,18.29,18.23,18.27,230308.0,18.28,18.29,18.23,18.27,230308.0
2015-12-14 11:40:00,18.27,18.28,18.2,18.22,300283.0,18.27,18.28,18.2,18.22,300283.0
2015-12-14 11:50:00,18.23,18.35,18.22,18.34,229974.0,18.23,18.35,18.22,18.34,229974.0
2015-12-14 12:00:00,18.34,18.43,18.33,18.41,136903.0,18.34,18.43,18.33,18.41,136903.0
2015-12-14 12:10:00,18.41,18.42,18.34,18.39,111069.0,18.41,18.42,18.34,18.39,111069.0
2015-12-14 12:20:00,18.38,18.45,18.36,18.43,126939.0,18.38,18.45,18.36,18.43,126939.0
2015-12-14 12:30:00,18.44,18.46,18.42,18.45,130083.0,18.44,18.46,18.42,18.45,130083.0
2015-12-14 12:40:00,18.45,18.45,18.39,18.42,262859.0,18.45,18.45,18.39,18.42,262859.0
2015-12-14 12:50:00,18.42,18.49,18.41,18.47,138867.0,18.42,18.49,18.41,18.47,138867.0
2015-12-14 13:00:00,18.47,18.5,18.46,18.47,163171.0,18.47,18.5,18.46,18.47,163171.0
2015-12-14 13:10:00,18.47,18.49,18.45,18.49,76064.0,18.47,18.49,18.45,18.49,76064.0
2015-12-14 13:20:00,18.49,18.51,18.47,18.5,128686.0,18.49,18.51,18.47,18.5,128686.0
2015-12-14 13:30:00,18.5,18.54,18.45,18.46,154438.0,18.5,18.54,18.45,18.46,154438.0
2015-12-14 13:40:00,18.45,18.46,18.41,18.43,82469.0,18.45,18.46,18.41,18.43,82469.0
2015-12-14 13:50:00,18.44,18.45,18.41,18.43,47400.0,18.44,18.45,18.41,18.43,47400.0
2015-12-14 14:00:00,18.43,18.44,18.35,18.38,56137.0,18.43,18.44,18.35,18.38,56137.0
2015-12-14 14:10:00,18.38,18.41,18.36,18.39,47788.0,18.38,18.41,18.36,18.39,47788.0
2015-12-14 14:20:00,18.39,18.41,18.34,18.36,230285.0,18.39,18.41,18.34,18.36,230285.0
2015-12-14 14:30:00,18.36,18.36,18.32,18.34,51203.0,18.36,18.36,18.32,18.34,51203.0
2015-12-14 14:40:00,18.34,18.36,18.31,18.36,132882.0,18.34,18.36,18.31,18.36,132882.0
2015-12-14 14:50:00,18.35,18.39,18.33,18.33,537199.0,18.35,18.39,18.33,18.33,537199.0
2015-12-14 15:00:00,18.33,18.36,18.3,18.34,237975.0,18.33,18.36,18.3,18.34,237975.0
2015-12-14 15:10:00,18.33,18.34,18.28,18.33,267770.0,18.33,18.34,18.28,18.33,267770.0
2015-12-14 15:20:00,18.32,18.33,18.29,18.3,190123.0,18.32,18.33,18.29,18.3,190123.0
2015-12-14 15:30:00,18.29,18.35,18.29,18.34,556797.0,18.29,18.35,18.29,18.34,556797.0
2015-12-14 15:40:00,18.34,18.36,18.3,18.35,663321.0,18.34,18.36,18.3,18.35,663321.0
2015-12-14 15:50:00,18.34,18.4,18.34,18.4,930042.0,18.34,18.4,18.34,18.4,930042.0
2015-12-15 09:30:00,18.6,18.74,18.58,18.67,232076.0,18.6,18.74,18.58,18.67,232076.0
2015-12-15 09:40:00,18.68,18.74,18.68,18.71,1102100.0,18.68,18.74,18.68,18.71,1102100.0
2015-12-15 09:50:00,18.72,18.72,18.66,18.7,301706.0,18.72,18.72,18.66,18.7,301706.0
2015-12-15 10:00:00,18.7,18.72,18.67,18.7,264818.0,18.7,18.72,18.67,18.7,264818.0
2015-12-15 10:10:00,18.7,18.7,18.66,18.66,151157.0,18.7,18.7,18.66,18.66,151157.0
2015-12-15 10:20:00,18.66,18.67,18.59,18.59,212139.0,18.66,18.67,18.59,18.59,212139.0
2015-12-15 10:30:00,18.59,18.61,18.5,18.52,212737.0,18.59,18.61,18.5,18.52,212737.0
2015-12-15 10:40:00,18.52,18.55,18.51,18.54,108637.0,18.52,18.55,18.51,18.54,108637.0
2015-12-15 10:50:00,18.55,18.56,18.52,18.54,246147.0,18.55,18.56,18.52,18.54,246147.0
2015-12-15 11:00:00,18.54,18.57,18.53,18.54,133337.0,18.54,18.57,18.53,18.54,133337.0
2015-12-15 11:10:00,18.54,18.56,18.51,18.54,87809.0,18.54,18.56,18.51,18.54,87809.0
2015-12-15 11:20:00,18.54,18.58,18.52,18.55,166168.0,18.54,18.58,18.52,18.55,166168.0
2015-12-15 11:30:00,18.56,18.58,18.54,18.56,225808.0,18.56,18.58,18.54,18.56,225808.0
2015-12-15 11:40:00,18.56,18.57,18.53,18.55,251191.0,18.56,18.57,18.53,18.55,251191.0
2015-12-15 11:50:00,18.55,18.6,18.54,18.59,127406.0,18.55,18.6,18.54,18.59,127406.0
2015-12-15 12:00:00,18.58,18.64,18.57,18.63,182829.0,18.58,18.64,18.57,18.63,182829.0
2015-12-15 12:10:00,18.64,18.65,18.63,18.64,81523.0,18.64,18.65,18.63,18.64,81523.0
2015-12-15 12:20:00,18.63,18.68,18.62,18.68,123046.0,18.63,18.68,18.62,18.68,123046.0
2015-12-15 12:30:00,18.68,18.75,18.68,18.73,304170.0,18.68,18.75,18.68,18.73,304170.0
2015-12-15 12:40:00,18.73,18.73,18.68,18.71,138198.0,18.73,18.73,18.68,18.71,138198.0
2015-12-15 12:50:00,18.71,18.71,18.67,18.69,166906.0,18.71,18.71,18.67,18.69,166906.0
2015-12-15 13:00:00,18.7,18.7,18.63,18.65,117480.0,18.7,18.7,18.63,18.65,117480.0
2015-12-15 13:10:00,18.64,18.66,18.62,18.63,71483.0,18.64,18.66,18.62,18.63,71483.0
2015-12-15 13:20:00,18.64,18.68,18.62,18.63,162122.0,18.64,18.68,18.62,18.63,162122.0
2015-12-15 13:30:00,18.64,18.67,18.61,18.66,70824.0,18.64,18.67,18.61,18.66,70824.0
2015-12-15 13:40:00,18.66,18.68,18.64,18.67,95639.0,18.66,18.68,18.64,18.67,95639.0
2015-12-15 13:50:00,18.67,18.73,18.67,18.69,87145.0,18.67,18.73,18.67,18.69,87145.0
2015-12-15 14:00:00,18.69,18.72,18.68,18.7,61103.0,18.69,18.72,18.68,18.7,61103.0
2015-12-15 14:10:00,18.71,18.72,18.68,18.68,128484.0,18.71,18.72,18.68,18.68,128484.0
2015-12-15 14:20:00,18.68,18.7,18.67,18.67,66875.0,18.68,18.7,18.67,18.67,66875.0
2015-12-15 14:30:00,18.68,18.71,18.67,18.69,137157.0,18.68,18.71,18.67,18.69,137157.0
2015-12-15 14:40:00,18.69,18.7,18.67,18.67,60189.0,18.69,18.7,18.67,18.67,60189.0
2015-12-15 14:50:00,18.67,18.69,18.66,18.69,66465.0,18.67,18.69,18.66,18.69,66465.0
2015-12-15 15:00:00,18.69,18.69,18.66,18.68,157101.0,18.69,18.69,18.66,18.68,157101.0
2015-12-15 15:10:00,18.68,18.68,18.63,18.66,133593.0,18.68,18.68,18.63,18.66,133593.0
2015-12-15 15:20:00,18.65,18.67,18.61,18.63,123973.0,18.65,18.67,18.61,18.63,123973.0
2015-12-15 15:30:00,18.63,18.64,18.59,18.64,226780.0,18.63,18.64,18.59,18.64,226780.0
2015-12-15 15:40:00,18.64,18.69,18.63,18.67,275561.0,18.64,18.69,18.63,18.67,275561.0
2015-12-15 15:50:00,18.67,18.68,18.65,18.66,599751.0,18.67,18.68,18.65,18.66,599751.0
2015-12-16 09:30:00,18.86,18.93,18.76,18.79,723126.0,18.86,18.93,18.76,18.79,723126.0
2015-12-16 09:40:00,18.79,18.8,18.65,18.65,267158.0,18.79,18.8,18.65,18.65,267158.0
2015-12-16 09:50:00,18.64,18.69,18.57,18.61,276893.0,18.64,18.69,18.57,18.61,276893.0
2015-12-16 10:00:00,18.61,18.72,18.6,18.66,720049.0,18.61,18.72,18.6,18.66,720049.0
2015-12-16 10:10:00,18.67,18.71,18.62,18.66,71508.0,18.67,18.71,18.62,18.66,71508.0
2015-12-16 10:20:00,18.67,18.7,18.63,18.64,122981.0,18.67,18.7,18.63,18.64,122981.0
2015-12-16 10:30:00,18.64,18.64,18.57,18.62,204915.0,18.64,18.64,18.57,18.62,204915.0
2015-12-16 10:40:00,18.62,18.66,18.61,18.64,141900.0,18.62,18.66,18.61,18.64,141900.0
2015-12-16 10:50:00,18.65,18.67,18.64,18.65,56764.0,18.65,18.67,18.64,18.65,56764.0
2015-12-16 11:00:00,18.65,18.66,18.61,18.63,88541.0,18.65,18.66,18.61,18.63,88541.0
2015-12-16 11:10:00,18.62,18.67,18.62,18.64,51445.0,18.62,18.67,18.62,18.64,51445.0
2015-12-16 11:20:00,18.64,18.65,18.6,18.61,66748.0,18.64,18.65,18.6,18.61,66748.0
2015-12-16 11:30:00,18.62,18.7,18.61,18.64,279443.0,18.62,18.7,18.61,18.64,279443.0
2015-12-16 11:40:00,18.64,18.67,18.62,18.65,79181.0,18.64,18.67,18.62,18.65,79181.0
2015-12-16 11:50:00,18.65,18.68,18.63,18.65,106338.0,18.65,18.68,18.63,18.65,106338.0
2015-12-16 12:00:00,18.66,18.72,18.65,18.71,100219.0,18.66,18.72,18.65,18.71,100219.0
2015-12-16 12:10:00,18.71,18.73,18.68,18.68,62309.0,18.71,18.73,18.68,18.68,62309.0
2015-12-16 12:20:00,18.69,18.7,18.67,18.69,73809.0,18.69,18.7,18.67,18.69,73809.0
2015-12-16 12:30:00,18.69,18.69,18.67,18.67,29699.0,18.69,18.69,18.67,18.67,29699.0
2015-12-16 12:40:00,18.67,18.68,18.61,18.62,59184.0,18.67,18.68,18.61,18.62,59184.0
2015-12-16 12:50:00,18.61,18.62,18.54,18.54,98714.0,18.61,18.62,18.54,18.54,98714.0
2015-12-16 13:00:00,18.55,18.55,18.5,18.54,136928.0,18.55,18.55,18.5,18.54,136928.0
2015-12-16 13:10:00,18.53,18.56,18.52,18.56,60587.0,18.53,18.56,18.52,18.56,60587.0
2015-12-16 13:20:00,18.57,18.6,18.56,18.59,129131.0,18.57,18.6,18.56,18.59,129131.0
2015-12-16 13:30:00,18.59,18.6,18.54,18.59,133463.0,18.59,18.6,18.54,18.59,133463.0
2015-12-16 13:40:00,18.59,18.63,18.58,18.63,114922.0,18.59,18.63,18.58,18.63,114922.0
2015-12-16 13:50:00,18.64,18.66,18.61,18.66,111209.0,18.64,18.66,18.61,18.66,111209.0
2015-12-16 14:00:00,18.65,18.78,18.53,18.72,309089.0,18.65,18.78,18.53,18.72,309089.0
2015-12-16 14:10:00,18.71,18.74,18.67,18.69,216766.0,18.71,18.74,18.67,18.69,216766.0
2015-12-16 14:20:00,18.69,18.7,18.6,18.63,159177.0,18.69,18.7,18.6,18.63,159177.0
2015-12-16 14:30:00,18.63,18.69,18.58,18.67,125016.0,18.63,18.69,18.58,18.67,125016.0
2015-12-16 14:40:00,18.67,18.73,18.64,18.73,131822.0,18.67,18.73,18.64,18.73,131822.0
2015-12-16 14:50:00,18.73,18.82,18.72,18.8,153459.0,18.73,18.82,18.72,18.8,153459.0
2015-12-16 15:00:00,18.81,18.81,18.73,18.76,138728.0,18.81,18.81,18.73,18.76,138728.0
2015-12-16 15:10:00,18.76,18.79,18.74,18.79,135293.0,18.76,18.79,18.74,18.79,135293.0
2015-12-16 15:20:00,18.78,18.85,18.78,18.85,166314.0,18.78,18.85,18.78,18.85,166314.0
2015-12-16 15:30:00,18.85,18.91,18.84,18.91,243620.0,18.85,18.91,18.84,18.91,243620.0
2015-12-16 15:40:00,18.9,18.93,18.87,18.93,475696.0,18.9,18.93,18.87,18.93,475696.0
2015-12-16 15:50:00,18.93,18.94,18.86,18.87,798007.0,18.93,18.94,18.86,18.87,798007.0
2015-12-17 09:30:00,18.86,18.9,18.79,18.81,199210.0,18.86,18.9,18.79,18.81,199210.0
2015-12-17 09:40:00,18.8,18.81,18.75,18.77,99192.0,18.8,18.81,18.75,18.77,99192.0
2015-12-17 09:50:00,18.77,18.84,18.76,18.81,91897.0,18.77,18.84,18.76,18.81,91897.0
2015-12-17 10:00:00,18.82,18.82,18.77,18.78,283582.0,18.82,18.82,18.77,18.78,283582.0
2015-12-17 10:10:00,18.78,18.78,18.7,18.71,138878.0,18.78,18.78,18.7,18.71,138878.0
2015-12-17 10:20:00,18.71,18.74,18.7,18.73,98929.0,18.71,18.74,18.7,18.73,98929.0
2015-12-17 10:30:00,18.73,18.78,18.73,18.75,114747.0,18.73,18.78,18.73,18.75,114747.0
2015-12-17 10:40:00,18.75,18.76,18.69,18.7,65915.0,18.75,18.76,18.69,18.7,65915.0
2015-12-17 10:50:00,18.7,18.78,18.64,18.76,115525.0,18.7,18.78,18.64,18.76,115525.0
2015-12-17 11:00:00,18.76,18.76,18.72,18.73,70391.0,18.76,18.76,18.72,18.73,70391.0
2015-12-17 11:10:00,18.74,18.76,18.68,18.68,90354.0,18.74,18.76,18.68,18.68,90354.0
2015-12-17 11:20:00,18.68,18.72,18.66,18.71,62681.0,18.68,18.72,18.66,18.71,62681.0
2015-12-17 11:30:00,18.7,18.76,18.68,18.75,80403.0,18.7,18.76,18.68,18.75,80403.0
2015-12-17 11:40:00,18.75,18.79,18.74,18.78,65537.0,18.75,18.79,18.74,18.78,65537.0
2015-12-17 11:50:00,18.77,18.8,18.76,18.78,497612.0,18.77,18.8,18.76,18.78,497612.0
2015-12-17 12:00:00,18.78,18.78,18.65,18.71,211314.0,18.78,18.78,18.65,18.71,211314.0
2015-12-17 12:10:00,18.7,18.71,18.66,18.71,76971.0,18.7,18.71,18.66,18.71,76971.0
2015-12-17 12:20:00,18.7,18.71,18.66,18.68,61873.0,18.7,18.71,18.66,18.68,61873.0
2015-12-17 12:30:00,18.67,18.68,18.57,18.58,229217.0,18.67,18.68,18.57,18.58,229217.0
2015-12-17 12:40:00,18.59,18.63,18.57,18.58,72536.0,18.59,18.63,18.57,18.58,72536.0
2015-12-17 12:50:00,18.59,18.63,18.58,18.63,223400.0,18.59,18.63,18.58,18.63,223400.0
2015-12-17 13:00:00,18.62,18.67,18.62,18.66,94135.0,18.62,18.67,18.62,18.66,94135.0
2015-12-17 13:10:00,18.66,18.68,18.64,18.64,124217.0,18.66,18.68,18.64,18.64,124217.0
2015-12-17 13:20:00,18.65,18.66,18.62,18.62,80694.0,18.65,18.66,18.62,18.62,80694.0
2015-12-17 13:30:00,18.62,18.65,18.61,18.64,97503.0,18.62,18.65,18.61,18.64,97503.0
2015-12-17 13:40:00,18.64,18.68,18.63,18.68,97130.0,18.64,18.68,18.63,18.68,97130.0
2015-12-17 13:50:00,18.68,18.69,18.64,18.68,83610.0,18.68,18.69,18.64,18.68,83610.0
2015-12-17 14:00:00,18.68,18.71,18.67,18.7,75318.0,18.68,18.71,18.67,18.7,75318.0
2015-12-17 14:10:00,18.7,18.73,18.66,18.73,133347.0,18.7,18.73,18.66,18.73,133347.0
2015-12-17 14:20:00,18.72,18.73,18.69,18.71,109573.0,18.72,18.73,18.69,18.71,109573.0
2015-12-17 14:30:00,18.7,18.71,18.69,18.7,107370.0,18.7,18.71,18.69,18.7,107370.0
2015-12-17 14:40:00,18.7,18.7,18.65,18.66,123788.0,18.7,18.7,18.65,18.66,123788.0
2015-12-17 14:50:00,18.66,18.7,18.64,18.69,118936.0,18.66,18.7,18.64,18.69,118936.0
2015-12-17 15:00:00,18.7,18.71,18.65,18.66,151661.0,18.7,18.71,18.65,18.66,151661.0
2015-12-17 15:10:00,18.66,18.7,18.66,18.67,169506.0,18.66,18.7,18.66,18.67,169506.0
2015-12-17 15:20:00,18.67,18.72,18.65,18.7,195937.0,18.67,18.72,18.65,18.7,195937.0
2015-12-17 15:30:00,18.7,18.76,18.68,18.73,227173.0,18.7,18.76,18.68,18.73,227173.0
2015-12-17 15:40:00,18.73,18.74,18.67,18.71,393583.0,18.73,18.74,18.67,18.71,393583.0
2015-12-17 15:50:00,18.7,18.71,18.59,18.59,560883.0,18.7,18.71,18.59,18.59,560883.0
2015-12-18 09:30:00,18.45,18.51,18.4,18.42,984833.0,18.45,18.51,18.4,18.42,984833.0
2015-12-18 09:40:00,18.43,18.45,18.31,18.37,190563.0,18.43,18.45,18.31,18.37,190563.0
2015-12-18 09:50:00,18.37,18.42,18.36,18.41,151057.0,18.37,18.42,18.36,18.41,151057.0
2015-12-18 10:00:00,18.42,18.43,18.29,18.29,116833.0,18.42,18.43,18.29,18.29,116833.0
2015-12-18 10:10:00,18.3,18.33,18.23,18.23,296757.0,18.3,18.33,18.23,18.23,296757.0
2015-12-18 10:20:00,18.23,18.29,18.23,18.24,227476.0,18.23,18.29,18.23,18.24,227476.0
2015-12-18 10:30:00,18.24,18.27,18.21,18.24,155343.0,18.24,18.27,18.21,18.24,155343.0
2015-12-18 10:40:00,18.24,18.25,18.18,18.19,271023.0,18.24,18.25,18.18,18.19,271023.0
2015-12-18 10:50:00,18.19,18.25,18.18,18.23,186872.0,18.19,18.25,18.18,18.23,186872.0
2015-12-18 11:00:00,18.24,18.3,18.22,18.3,128584.0,18.24,18.3,18.22,18.3,128584.0
2015-12-18 11:10:00,18.3,18.34,18.3,18.3,113337.0,18.3,18.34,18.3,18.3,113337.0
2015-12-18 11:20:00,18.3,18.34,18.29,18.32,87442.0,18.3,18.34,18.29,18.32,87442.0
2015-12-18 11:30:00,18.32,18.33,18.28,18.29,136543.0,18.32,18.33,18.28,18.29,136543.0
2015-12-18 11:40:00,18.3,18.32,18.28,18.3,178510.0,18.3,18.32,18.28,18.3,178510.0
2015-12-18 11:50:00,18.29,18.31,18.27,18.29,61700.0,18.29,18.31,18.27,18.29,61700.0
2015-12-18 12:00:00,18.29,18.29,18.26,18.28,102057.0,18.29,18.29,18.26,18.28,102057.0
2015-12-18 12:10:00,18.28,18.31,18.24,18.25,122221.0,18.28,18.31,18.24,18.25,122221.0
2015-12-18 12:20:00,18.26,18.28,18.25,18.27,66830.0,18.26,18.28,18.25,18.27,66830.0
2015-12-18 12:30:00,18.26,18.27,18.23,18.24,138982.0,18.26,18.27,18.23,18.24,138982.0
2015-12-18 12:40:00,18.25,18.27,18.24,18.26,128694.0,18.25,18.27,18.24,18.26,128694.0
2015-12-18 12:50:00,18.26,18.27,18.24,18.24,49088.0,18.26,18.27,18.24,18.24,49088.0
2015-12-18 13:00:00,18.25,18.28,18.23,18.27,121685.0,18.25,18.28,18.23,18.27,121685.0
2015-12-18 13:10:00,18.28,18.3,18.26,18.29,150613.0,18.28,18.3,18.26,18.29,150613.0
2015-12-18 13:20:00,18.29,18.31,18.28,18.29,95827.0,18.29,18.31,18.28,18.29,95827.0
2015-12-18 13:30:00,18.3,18.31,18.23,18.23,175121.0,18.3,18.31,18.23,18.23,175121.0
2015-12-18 13:40:00,18.23,18.27,18.23,18.23,86109.0,18.23,18.27,18.23,18.23,86109.0
2015-12-18 13:50:00,18.23,18.3,18.23,18.3,96049.0,18.23,18.3,18.23,18.3,96049.0
2015-12-18 14:00:00,18.3,18.35,18.29,18.33,94639.0,18.3,18.35,18.29,18.33,94639.0
2015-12-18 14:10:00,18.33,18.35,18.3,18.31,86255.0,18.33,18.35,18.3,18.31,86255.0
2015-12-18 14:20:00,18.31,18.37,18.3,18.37,113783.0,18.31,18.37,18.3,18.37,113783.0
2015-12-18 14:30:00,18.37,18.38,18.34,18.35,98517.0,18.37,18.38,18.34,18.35,98517.0
2015-12-18 14:40:00,18.35,18.35,18.28,18.29,130801.0,18.35,18.35,18.28,18.29,130801.0
2015-12-18 14:50:00,18.28,18.29,18.26,18.28,217692.0,18.28,18.29,18.26,18.28,217692.0
2015-12-18 15:00:00,18.28,18.29,18.26,18.29,134012.0,18.28,18.29,18.26,18.29,134012.0
2015-12-18 15:10:00,18.29,18.29,18.2,18.21,203933.0,18.29,18.29,18.2,18.21,203933.0
2015-12-18 15:20:00,18.23,18.27,18.18,18.25,194954.0,18.23,18.27,18.18,18.25,194954.0
2015-12-18 15:30:00,18.24,18.27,18.23,18.24,216532.0,18.24,18.27,18.23,18.24,216532.0
2015-12-18 15:40:00,18.24,18.25,18.15,18.17,1073215.0,18.24,18.25,18.15,18.17,1073215.0
2015-12-18 15:50:00,18.17,18.19,18.13,18.18,1757784.0,18.17,18.19,18.13,18.18,1757784.0
2015-12-21 09:30:00,18.31,18.35,18.29,18.29,102996.0,18.31,18.35,18.29,18.29,102996.0
2015-12-21 09:40:00,18.28,18.31,18.24,18.29,95290.0,18.28,18.31,18.24,18.29,95290.0
2015-12-21 09:50:00,18.28,18.3,18.24,18.25,88060.0,18.28,18.3,18.24,18.25,88060.0
2015-12-21 10:00:00,18.25,18.32,18.25,18.32,66389.0,18.25,18.32,18.25,18.32,66389.0
2015-12-21 10:10:00,18.31,18.34,18.28,18.34,58666.0,18.31,18.34,18.28,18.34,58666.0
2015-12-21 10:20:00,18.34,18.35,18.32,18.35,125886.0,18.34,18.35,18.32,18.35,125886.0
2015-12-21 10:30:00,18.35,18.36,18.31,18.32,386598.0,18.35,18.36,18.31,18.32,386598.0
2015-12-21 10:40:00,18.31,18.32,18.26,18.27,128639.0,18.31,18.32,18.26,18.27,128639.0
2015-12-21 10:50:00,18.27,18.3,18.26,18.29,119676.0,18.27,18.3,18.26,18.29,119676.0
2015-12-21 11:00:00,18.28,18.3,18.23,18.24,54731.0,18.28,18.3,18.23,18.24,54731.0
2015-12-21 11:10:00,18.24,18.25,18.21,18.23,51878.0,18.24,18.25,18.21,18.23,51878.0
2015-12-21 11:20:00,18.22,18.24,18.18,18.19,66779.0,18.22,18.24,18.18,18.19,66779.0
2015-12-21 11:30:00,18.19,18.2,18.11,18.14,81681.0,18.19,18.2,18.11,18.14,81681.0
2015-12-21 11:40:00,18.14,18.2,18.13,18.18,85601.0,18.14,18.2,18.13,18.18,85601.0
2015-12-21 11:50:00,18.18,18.23,18.17,18.21,122123.0,18.18,18.23,18.17,18.21,122123.0
2015-12-21 12:00:00,18.21,18.26,18.2,18.23,166601.0,18.21,18.26,18.2,18.23,166601.0
2015-12-21 12:10:00,18.24,18.26,18.18,18.19,94220.0,18.24,18.26,18.18,18.19,94220.0
2015-12-21 12:20:00,18.19,18.2,18.17,18.2,99552.0,18.19,18.2,18.17,18.2,99552.0
2015-12-21 12:30:00,18.19,18.21,18.18,18.2,160739.0,18.19,18.21,18.18,18.2,160739.0
2015-12-21 12:40:00,18.2,18.23,18.19,18.2,80770.0,18.2,18.23,18.19,18.2,80770.0
2015-12-21 12:50:00,18.2,18.23,18.19,18.23,50265.0,18.2,18.23,18.19,18.23,50265.0
2015-12-21 13:00:00,18.23,18.24,18.2,18.21,68818.0,18.23,18.24,18.2,18.21,68818.0
2015-12-21 13:10:00,18.21,18.24,18.2,18.23,56016.0,18.21,18.24,18.2,18.23,56016.0
2015-12-21 13:20:00,18.23,18.25,18.21,18.23,74915.0,18.23,18.25,18.21,18.23,74915.0
2015-12-21 13:30:00,18.23,18.28,18.23,18.26,73426.0,18.23,18.28,18.23,18.26,73426.0
2015-12-21 13:40:00,18.26,18.26,18.23,18.25,40521.0,18.26,18.26,18.23,18.25,40521.0
2015-12-21 13:50:00,18.25,18.3,18.24,18.29,136168.0,18.25,18.3,18.24,18.29,136168.0
2015-12-21 14:00:00,18.29,18.3,18.27,18.28,92394.0,18.29,18.3,18.27,18.28,92394.0
2015-12-21 14:10:00,18.29,18.3,18.26,18.28,48560.0,18.29,18.3,18.26,18.28,48560.0
2015-12-21 14:20:00,18.28,18.28,18.22,18.23,76136.0,18.28,18.28,18.22,18.23,76136.0
2015-12-21 14:30:00,18.23,18.25,18.22,18.23,71191.0,18.23,18.25,18.22,18.23,71191.0
2015-12-21 14:40:00,18.23,18.24,18.21,18.21,102411.0,18.23,18.24,18.21,18.21,102411.0
2015-12-21 14:50:00,18.21,18.22,18.19,18.2,94596.0,18.21,18.22,18.19,18.2,94596.0
2015-12-21 15:00:00,18.2,18.22,18.16,18.17,85496.0,18.2,18.22,18.16,18.17,85496.0
2015-12-21 15:10:00,18.16,18.18,18.13,18.14,130814.0,18.16,18.18,18.13,18.14,130814.0
2015-12-21 15:20:00,18.14,18.16,18.12,18.14,119001.0,18.14,18.16,18.12,18.14,119001.0
2015-12-21 15:30:00,18.14,18.16,18.14,18.15,131816.0,18.14,18.16,18.14,18.15,131816.0
2015-12-21 15:40:00,18.15,18.21,18.15,18.19,326645.0,18.15,18.21,18.15,18.19,326645.0
2015-12-21 15:50:00,18.2,18.26,18.19,18.26,497008.0,18.2,18.26,18.19,18.26,497008.0
2015-12-22 09:30:00,18.37,18.4,18.27,18.28,126285.0,18.37,18.4,18.27,18.28,126285.0
2015-12-22 09:40:00,18.28,18.29,18.19,18.19,107971.0,18.28,18.29,18.19,18.19,107971.0
2015-12-22 09:50:00,18.19,18.19,18.13,18.15,258409.0,18.19,18.19,18.13,18.15,258409.0
2015-12-22 10:00:00,18.15,18.16,18.07,18.14,223396.0,18.15,18.16,18.07,18.14,223396.0
2015-12-22 10:10:00,18.14,18.18,18.08,18.11,495434.0,18.14,18.18,18.08,18.11,495434.0
2015-12-22 10:20:00,18.11,18.14,18.08,18.12,228306.0,18.11,18.14,18.08,18.12,228306.0
2015-12-22 10:30:00,18.11,18.13,18.03,18.05,285246.0,18.11,18.13,18.03,18.05,285246.0
2015-12-22 10:40:00,18.05,18.13,18.04,18.1,117885.0,18.05,18.13,18.04,18.1,117885.0
2015-12-22 10:50:00,18.1,18.1,18.03,18.03,291478.0,18.1,18.1,18.03,18.03,291478.0
2015-12-22 11:00:00,18.04,18.06,18.03,18.05,228857.0,18.04,18.06,18.03,18.05,228857.0
2015-12-22 11:10:00,18.05,18.08,18.04,18.05,111386.0,18.05,18.08,18.04,18.05,111386.0
2015-12-22 11:20:00,18.05,18.06,18.02,18.06,205466.0,18.05,18.06,18.02,18.06,205466.0
2015-12-22 11:30:00,18.05,18.11,18.04,18.11,137153.0,18.05,18.11,18.04,18.11,137153.0
2015-12-22 11:40:00,18.11,18.14,18.08,18.1,268015.0,18.11,18.14,18.08,18.1,268015.0
2015-12-22 11:50:00,18.1,18.1,18.06,18.1,66286.0,18.1,18.1,18.06,18.1,66286.0
2015-12-22 12:00:00,18.1,18.12,18.07,18.1,92122.0,18.1,18.12,18.07,18.1,92122.0
2015-12-22 12:10:00,18.11,18.18,18.08,18.17,73461.0,18.11,18.18,18.08,18.17,73461.0
2015-12-22 12:20:00,18.17,18.21,18.16,18.21,220089.0,18.17,18.21,18.16,18.21,220089.0
2015-12-22 12:30:00,18.21,18.28,18.19,18.22,217544.0,18.21,18.28,18.19,18.22,217544.0
2015-12-22 12:40:00,18.23,18.27,18.23,18.24,158447.0,18.23,18.27,18.23,18.24,158447.0
2015-12-22 12:50:00,18.24,18.28,18.23,18.28,48858.0,18.24,18.28,18.23,18.28,48858.0
2015-12-22 13:00:00,18.28,18.35,18.26,18.27,273675.0,18.28,18.35,18.26,18.27,273675.0
2015-12-22 13:10:00,18.27,18.31,18.26,18.3,46075.0,18.27,18.31,18.26,18.3,46075.0
2015-12-22 13:20:00,18.31,18.34,18.3,18.34,153256.0,18.31,18.34,18.3,18.34,153256.0
2015-12-22 13:30:00,18.34,18.35,18.32,18.34,100674.0,18.34,18.35,18.32,18.34,100674.0
2015-12-22 13:40:00,18.33,18.38,18.29,18.37,147056.0,18.33,18.38,18.29,18.37,147056.0
2015-12-22 13:50:00,18.37,18.42,18.32,18.4,151853.0,18.37,18.42,18.32,18.4,151853.0
2015-12-22 14:00:00,18.41,18.44,18.39,18.4,90411.0,18.41,18.44,18.39,18.4,90411.0
2015-12-22 14:10:00,18.4,18.46,18.4,18.45,81368.0,18.4,18.46,18.4,18.45,81368.0
2015-12-22 14:20:00,18.46,18.48,18.41,18.43,242887.0,18.46,18.48,18.41,18.43,242887.0
2015-12-22 14:30:00,18.43,18.45,18.42,18.45,67872.0,18.43,18.45,18.42,18.45,67872.0
2015-12-22 14:40:00,18.45,18.48,18.44,18.46,132674.0,18.45,18.48,18.44,18.46,132674.0
2015-12-22 14:50:00,18.46,18.5,18.44,18.5,272156.0,18.46,18.5,18.44,18.5,272156.0
2015-12-22 15:00:00,18.49,18.52,18.47,18.52,120848.0,18.49,18.52,18.47,18.52,120848.0
2015-12-22 15:10:00,18.52,18.53,18.48,18.52,155708.0,18.52,18.53,18.48,18.52,155708.0
2015-12-22 15:20:00,18.52,18.53,18.48,18.51,144586.0,18.52,18.53,18.48,18.51,144586.0
2015-12-22 15:30:00,18.51,18.53,18.48,18.5,318631.0,18.51,18.53,18.48,18.5,318631.0
2015-12-22 15:40:00,18.5,18.5,18.44,18.45,180703.0,18.5,18.5,18.44,18.45,180703.0
2015-12-22 15:50:00,18.45,18.5,18.44,18.5,424138.0,18.45,18.5,18.44,18.5,424138.0
2015-12-23 09:30:00,18.61,18.68,18.56,18.62,163218.0,18.61,18.68,18.56,18.62,163218.0
2015-12-23 09:40:00,18.61,18.61,18.51,18.54,122998.0,18.61,18.61,18.51,18.54,122998.0
2015-12-23 09:50:00,18.55,18.59,18.54,18.59,98667.0,18.55,18.59,18.54,18.59,98667.0
2015-12-23 10:00:00,18.6,18.62,18.58,18.59,84489.0,18.6,18.62,18.58,18.59,84489.0
2015-12-23 10:10:00,18.6,18.65,18.6,18.61,47726.0,18.6,18.65,18.6,18.61,47726.0
2015-12-23 10:20:00,18.61,18.62,18.58,18.6,53780.0,18.61,18.62,18.58,18.6,53780.0
2015-12-23 10:30:00,18.6,18.65,18.59,18.64,120041.0,18.6,18.65,18.59,18.64,120041.0
2015-12-23 10:40:00,18.65,18.69,18.65,18.68,94396.0,18.65,18.69,18.65,18.68,94396.0
2015-12-23 10:50:00,18.69,18.72,18.68,18.72,73618.0,18.69,18.72,18.68,18.72,73618.0
2015-12-23 11:00:00,18.72,18.74,18.7,18.72,130645.0,18.72,18.74,18.7,18.72,130645.0
2015-12-23 11:10:00,18.73,18.75,18.7,18.74,75914.0,18.73,18.75,18.7,18.74,75914.0
2015-12-23 11:20:00,18.73,18.76,18.72,18.76,100132.0,18.73,18.76,18.72,18.76,100132.0
2015-12-23 11:30:00,18.76,18.77,18.73,18.73,88377.0,18.76,18.77,18.73,18.73,88377.0
2015-12-23 11:40:00,18.73,18.76,18.73,18.73,62034.0,18.73,18.76,18.73,18.73,62034.0
2015-12-23 11:50:00,18.72,18.76,18.7,18.75,55836.0,18.72,18.76,18.7,18.75,55836.0
2015-12-23 12:00:00,18.74,18.78,18.74,18.75,54006.0,18.74,18.78,18.74,18.75,54006.0
2015-12-23 12:10:00,18.76,18.77,18.68,18.68,104682.0,18.76,18.77,18.68,18.68,104682.0
2015-12-23 12:20:00,18.69,18.76,18.68,18.75,132776.0,18.69,18.76,18.68,18.75,132776.0
2015-12-23 12:30:00,18.75,18.75,18.72,18.73,43021.0,18.75,18.75,18.72,18.73,43021.0
2015-12-23 12:40:00,18.73,18.74,18.71,18.71,59653.0,18.73,18.74,18.71,18.71,59653.0
2015-12-23 12:50:00,18.71,18.75,18.71,18.72,64770.0,18.71,18.75,18.71,18.72,64770.0
2015-12-23 13:00:00,18.72,18.75,18.72,18.74,34728.0,18.72,18.75,18.72,18.74,34728.0
2015-12-23 13:10:00,18.74,18.76,18.71,18.72,35238.0,18.74,18.76,18.71,18.72,35238.0
2015-12-23 13:20:00,18.71,18.73,18.7,18.73,28508.0,18.71,18.73,18.7,18.73,28508.0
2015-12-23 13:30:00,18.73,18.74,18.69,18.69,72588.0,18.73,18.74,18.69,18.69,72588.0
2015-12-23 13:40:00,18.7,18.73,18.69,18.72,80560.0,18.7,18.73,18.69,18.72,80560.0
2015-12-23 13:50:00,18.73,18.74,18.7,18.71,52636.0,18.73,18.74,18.7,18.71,52636.0
2015-12-23 14:00:00,18.71,18.72,18.68,18.71,91889.0,18.71,18.72,18.68,18.71,91889.0
2015-12-23 14:10:00,18.71,18.76,18.69,18.73,70180.0,18.71,18.76,18.69,18.73,70180.0
2015-12-23 14:20:00,18.73,18.78,18.73,18.77,85040.0,18.73,18.78,18.73,18.77,85040.0
2015-12-23 14:30:00,18.77,18.78,18.76,18.77,34628.0,18.77,18.78,18.76,18.77,34628.0
2015-12-23 14:40:00,18.77,18.78,18.74,18.77,266477.0,18.77,18.78,18.74,18.77,266477.0
2015-12-23 14:50:00,18.77,18.77,18.74,18.75,136901.0,18.77,18.77,18.74,18.75,136901.0
2015-12-23 15:00:00,18.75,18.76,18.72,18.72,32264.0,18.75,18.76,18.72,18.72,32264.0
2015-12-23 15:10:00,18.72,18.75,18.72,18.73,120152.0,18.72,18.75,18.72,18.73,120152.0
2015-12-23 15:20:00,18.74,18.76,18.72,18.73,65992.0,18.74,18.76,18.72,18.73,65992.0
2015-12-23 15:30:00,18.72,18.73,18.69,18.72,92719.0,18.72,18.73,18.69,18.72,92719.0
2015-12-23 15:40:00,18.71,18.75,18.71,18.75,125785.0,18.71,18.75,18.71,18.75,125785.0
2015-12-23 15:50:00,18.75,18.75,18.73,18.75,297595.0,18.75,18.75,18.73,18.75,297595.0
2015-12-24 09:30:00,18.65,18.75,18.64,18.72,173189.0,18.65,18.75,18.64,18.72,173189.0
2015-12-24 09:40:00,18.73,18.77,18.72,18.76,93492.0,18.73,18.77,18.72,18.76,93492.0
2015-12-24 09:50:00,18.77,18.77,18.73,18.74,93611.0,18.77,18.77,18.73,18.74,93611.0
2015-12-24 10:00:00,18.73,18.75,18.71,18.75,80664.0,18.73,18.75,18.71,18.75,80664.0
2015-12-24 10:10:00,18.75,18.76,18.74,18.76,74985.0,18.75,18.76,18.74,18.76,74985.0
2015-12-24 10:20:00,18.76,18.77,18.73,18.76,87210.0,18.76,18.77,18.73,18.76,87210.0
2015-12-24 10:30:00,18.75,18.77,18.74,18.75,68112.0,18.75,18.77,18.74,18.75,68112.0
2015-12-24 10:40:00,18.75,18.77,18.74,18.76,51905.0,18.75,18.77,18.74,18.76,51905.0
2015-12-24 10:50:00,18.76,18.77,18.73,18.75,64597.0,18.76,18.77,18.73,18.75,64597.0
2015-12-24 11:00:00,18.74,18.75,18.73,18.75,21290.0,18.74,18.75,18.73,18.75,21290.0
2015-12-24 11:10:00,18.74,18.75,18.73,18.74,20428.0,18.74,18.75,18.73,18.74,20428.0
2015-12-24 11:20:00,18.73,18.77,18.73,18.75,39977.0,18.73,18.77,18.73,18.75,39977.0
2015-12-24 11:30:00,18.76,18.76,18.72,18.73,22670.0,18.76,18.76,18.72,18.73,22670.0
2015-12-24 11:40:00,18.74,18.78,18.74,18.77,31136.0,18.74,18.78,18.74,18.77,31136.0
2015-12-24 11:50:00,18.77,18.79,18.76,18.78,33358.0,18.77,18.79,18.76,18.78,33358.0
2015-12-24 12:00:00,18.78,18.8,18.77,18.79,152977.0,18.78,18.8,18.77,18.79,152977.0
2015-12-24 12:10:00,18.8,18.82,18.79,18.8,55251.0,18.8,18.82,18.79,18.8,55251.0
2015-12-24 12:20:00,18.81,18.83,18.8,18.82,41554.0,18.81,18.83,18.8,18.82,41554.0
2015-12-24 12:30:00,18.83,18.84,18.8,18.83,79456.0,18.83,18.84,18.8,18.83,79456.0
2015-12-24 12:40:00,18.82,18.82,18.79,18.8,101098.0,18.82,18.82,18.79,18.8,101098.0
2015-12-24 12:50:00,18.79,18.79,18.72,18.72,211671.0,18.79,18.79,18.72,18.72,211671.0
2015-12-28 09:30:00,18.64,18.69,18.61,18.63,56497.0,18.64,18.69,18.61,18.63,56497.0
2015-12-28 09:40:00,18.62,18.65,18.6,18.62,161956.0,18.62,18.65,18.6,18.62,161956.0
2015-12-28 09:50:00,18.61,18.61,18.58,18.6,43392.0,18.61,18.61,18.58,18.6,43392.0
2015-12-28 10:00:00,18.6,18.6,18.48,18.53,83905.0,18.6,18.6,18.48,18.53,83905.0
2015-12-28 10:10:00,18.52,18.56,18.52,18.54,36370.0,18.52,18.56,18.52,18.54,36370.0
2015-12-28 10:20:00,18.55,18.55,18.51,18.55,40379.0,18.55,18.55,18.51,18.55,40379.0
2015-12-28 10:30:00,18.55,18.55,18.51,18.55,48458.0,18.55,18.55,18.51,18.55,48458.0
2015-12-28 10:40:00,18.55,18.55,18.5,18.51,39336.0,18.55,18.55,18.5,18.51,39336.0
2015-12-28 10:50:00,18.51,18.53,18.48,18.52,60472.0,18.51,18.53,18.48,18.52,60472.0
2015-12-28 11:00:00,18.52,18.55,18.51,18.55,32791.0,18.52,18.55,18.51,18.55,32791.0
2015-12-28 11:10:00,18.55,18.56,18.54,18.56,26470.0,18.55,18.56,18.54,18.56,26470.0
2015-12-28 11:20:00,18.56,18.57,18.53,18.54,47673.0,18.56,18.57,18.53,18.54,47673.0
2015-12-28 11:30:00,18.53,18.57,18.53,18.55,60006.0,18.53,18.57,18.53,18.55,60006.0
2015-12-28 11:40:00,18.55,18.55,18.53,18.54,37586.0,18.55,18.55,18.53,18.54,37586.0
2015-12-28 11:50:00,18.55,18.58,18.52,18.52,48529.0,18.55,18.58,18.52,18.52,48529.0
2015-12-28 12:00:00,18.51,18.54,18.51,18.52,25795.0,18.51,18.54,18.51,18.52,25795.0
2015-12-28 12:10:00,18.52,18.54,18.51,18.54,108800.0,18.52,18.54,18.51,18.54,108800.0
2015-12-28 12:20:00,18.53,18.58,18.5,18.57,68262.0,18.53,18.58,18.5,18.57,68262.0
2015-12-28 12:30:00,18.57,18.59,18.55,18.59,40396.0,18.57,18.59,18.55,18.59,40396.0
2015-12-28 12:40:00,18.59,18.59,18.55,18.59,39053.0,18.59,18.59,18.55,18.59,39053.0
2015-12-28 12:50:00,18.59,18.61,18.56,18.57,30006.0,18.59,18.61,18.56,18.57,30006.0
2015-12-28 13:00:00,18.57,18.58,18.56,18.58,23106.0,18.57,18.58,18.56,18.58,23106.0
2015-12-28 13:10:00,18.57,18.63,18.56,18.63,43009.0,18.57,18.63,18.56,18.63,43009.0
2015-12-28 13:20:00,18.63,18.63,18.6,18.62,27104.0,18.63,18.63,18.6,18.62,27104.0
2015-12-28 13:30:00,18.62,18.65,18.6,18.6,41355.0,18.62,18.65,18.6,18.6,41355.0
2015-12-28 13:40:00,18.61,18.62,18.58,18.59,41976.0,18.61,18.62,18.58,18.59,41976.0
2015-12-28 13:50:00,18.59,18.59,18.55,18.57,41636.0,18.59,18.59,18.55,18.57,41636.0
2015-12-28 14:00:00,18.57,18.59,18.56,18.59,23518.0,18.57,18.59,18.56,18.59,23518.0
2015-12-28 14:10:00,18.58,18.6,18.56,18.6,39635.0,18.58,18.6,18.56,18.6,39635.0
2015-12-28 14:20:00,18.6,18.62,18.58,18.61,77038.0,18.6,18.62,18.58,18.61,77038.0
2015-12-28 14:30:00,18.61,18.65,18.6,18.64,415516.0,18.61,18.65,18.6,18.64,415516.0
2015-12-28 14:40:00,18.64,18.67,18.62,18.66,88361.0,18.64,18.67,18.62,18.66,88361.0
2015-12-28 14:50:00,18.66,18.7,18.65,18.66,96041.0,18.66,18.7,18.65,18.66,96041.0
2015-12-28 15:00:00,18.66,18.69,18.65,18.69,88652.0,18.66,18.69,18.65,18.69,88652.0
2015-12-28 15:10:00,18.69,18.69,18.67,18.68,65054.0,18.69,18.69,18.67,18.68,65054.0
2015-12-28 15:20:00,18.68,18.71,18.67,18.7,54176.0,18.68,18.71,18.67,18.7,54176.0
2015-12-28 15:30:00,18.7,18.72,18.69,18.72,86386.0,18.7,18.72,18.69,18.72,86386.0
2015-12-28 15:40:00,18.72,18.74,18.72,18.73,135561.0,18.72,18.74,18.72,18.73,135561.0
2015-12-28 15:50:00,18.73,18.74,18.71,18.73,389952.0,18.73,18.74,18.71,18.73,389952.0
2015-12-29 09:30:00,18.82,18.86,18.78,18.82,91471.0,18.82,18.86,18.78,18.82,91471.0
2015-12-29 09:40:00,18.83,18.83,18.75,18.77,133961.0,18.83,18.83,18.75,18.77,133961.0
2015-12-29 09:50:00,18.77,18.79,18.73,18.74,274544.0,18.77,18.79,18.73,18.74,274544.0
2015-12-29 10:00:00,18.74,18.76,18.67,18.68,263241.0,18.74,18.76,18.67,18.68,263241.0
2015-12-29 10:10:00,18.68,18.73,18.64,18.66,255577.0,18.68,18.73,18.64,18.66,255577.0
2015-12-29 10:20:00,18.66,18.68,18.64,18.65,153487.0,18.66,18.68,18.64,18.65,153487.0
2015-12-29 10:30:00,18.65,18.75,18.64,18.73,291196.0,18.65,18.75,18.64,18.73,291196.0
2015-12-29 10:40:00,18.73,18.76,18.72,18.72,91799.0,18.73,18.76,18.72,18.72,91799.0
2015-12-29 10:50:00,18.73,18.74,18.71,18.74,87897.0,18.73,18.74,18.71,18.74,87897.0
2015-12-29 11:00:00,18.74,18.78,18.73,18.75,163353.0,18.74,18.78,18.73,18.75,163353.0
2015-12-29 11:10:00,18.74,18.75,18.69,18.69,116983.0,18.74,18.75,18.69,18.69,116983.0
2015-12-29 11:20:00,18.69,18.72,18.69,18.7,46876.0,18.69,18.72,18.69,18.7,46876.0
2015-12-29 11:30:00,18.7,18.72,18.68,18.68,75217.0,18.7,18.72,18.68,18.68,75217.0
2015-12-29 11:40:00,18.68,18.72,18.66,18.67,71309.0,18.68,18.72,18.66,18.67,71309.0
2015-12-29 11:50:00,18.66,18.69,18.65,18.68,63070.0,18.66,18.69,18.65,18.68,63070.0
2015-12-29 12:00:00,18.68,18.69,18.67,18.68,101032.0,18.68,18.69,18.67,18.68,101032.0
2015-12-29 12:10:00,18.68,18.72,18.67,18.7,73160.0,18.68,18.72,18.67,18.7,73160.0
2015-12-29 12:20:00,18.69,18.72,18.68,18.69,61969.0,18.69,18.72,18.68,18.69,61969.0
2015-12-29 12:30:00,18.69,18.72,18.68,18.72,82718.0,18.69,18.72,18.68,18.72,82718.0
2015-12-29 12:40:00,18.72,18.72,18.69,18.69,76473.0,18.72,18.72,18.69,18.69,76473.0
2015-12-29 12:50:00,18.69,18.71,18.68,18.71,29449.0,18.69,18.71,18.68,18.71,29449.0
2015-12-29 13:00:00,18.71,18.72,18.7,18.71,40560.0,18.71,18.72,18.7,18.71,40560.0
2015-12-29 13:10:00,18.71,18.72,18.69,18.72,70024.0,18.71,18.72,18.69,18.72,70024.0
2015-12-29 13:20:00,18.71,18.72,18.69,18.7,70120.0,18.71,18.72,18.69,18.7,70120.0
2015-12-29 13:30:00,18.7,18.7,18.67,18.67,39939.0,18.7,18.7,18.67,18.67,39939.0
2015-12-29 13:40:00,18.67,18.69,18.65,18.67,69696.0,18.67,18.69,18.65,18.67,69696.0
2015-12-29 13:50:00,18.68,18.7,18.66,18.69,181526.0,18.68,18.7,18.66,18.69,181526.0
2015-12-29 14:00:00,18.69,18.71,18.68,18.7,54884.0,18.69,18.71,18.68,18.7,54884.0
2015-12-29 14:10:00,18.7,18.7,18.67,18.68,61547.0,18.7,18.7,18.67,18.68,61547.0
2015-12-29 14:20:00,18.69,18.71,18.68,18.7,115736.0,18.69,18.71,18.68,18.7,115736.0
2015-12-29 14:30:00,18.7,18.71,18.69,18.7,58120.0,18.7,18.71,18.69,18.7,58120.0
2015-12-29 14:40:00,18.7,18.71,18.67,18.69,72616.0,18.7,18.71,18.67,18.69,72616.0
2015-12-29 14:50:00,18.69,18.72,18.67,18.72,71048.0,18.69,18.72,18.67,18.72,71048.0
2015-12-29 15:00:00,18.71,18.74,18.7,18.72,341974.0,18.71,18.74,18.7,18.72,341974.0
2015-12-29 15:10:00,18.72,18.73,18.71,18.73,88166.0,18.72,18.73,18.71,18.73,88166.0
2015-12-29 15:20:00,18.73,18.78,18.72,18.75,163728.0,18.73,18.78,18.72,18.75,163728.0
2015-12-29 15:30:00,18.74,18.76,18.71,18.71,115084.0,18.74,18.76,18.71,18.71,115084.0
2015-12-29 15:40:00,18.71,18.74,18.69,18.73,166220.0,18.71,18.74,18.69,18.73,166220.0
2015-12-29 15:50:00,18.73,18.76,18.73,18.74,429918.0,18.73,18.76,18.73,18.74,429918.0
2015-12-30 09:30:00,18.75,18.8,18.72,18.72,119809.0,18.75,18.8,18.72,18.72,119809.0
2015-12-30 09:40:00,18.72,18.76,18.69,18.7,119283.0,18.72,18.76,18.69,18.7,119283.0
2015-12-30 09:50:00,18.69,18.71,18.69,18.7,94263.0,18.69,18.71,18.69,18.7,94263.0
2015-12-30 10:00:00,18.7,18.71,18.64,18.67,114902.0,18.7,18.71,18.64,18.67,114902.0
2015-12-30 10:10:00,18.67,18.71,18.66,18.69,87426.0,18.67,18.71,18.66,18.69,87426.0
2015-12-30 10:20:00,18.69,18.69,18.63,18.63,59824.0,18.69,18.69,18.63,18.63,59824.0
2015-12-30 10:30:00,18.64,18.67,18.61,18.66,100291.0,18.64,18.67,18.61,18.66,100291.0
2015-12-30 10:40:00,18.66,18.67,18.62,18.66,77964.0,18.66,18.67,18.62,18.66,77964.0
2015-12-30 10:50:00,18.66,18.68,18.65,18.67,43075.0,18.66,18.68,18.65,18.67,43075.0
2015-12-30 11:00:00,18.67,18.7,18.67,18.69,50505.0,18.67,18.7,18.67,18.69,50505.0
2015-12-30 11:10:00,18.7,18.7,18.69,18.7,98008.0,18.7,18.7,18.69,18.7,98008.0
2015-12-30 11:20:00,18.7,18.7,18.6,18.63,205967.0,18.7,18.7,18.6,18.63,205967.0
2015-12-30 11:30:00,18.64,18.67,18.64,18.66,37965.0,18.64,18.67,18.64,18.66,37965.0
2015-12-30 11:40:00,18.66,18.7,18.66,18.7,38323.0,18.66,18.7,18.66,18.7,38323.0
2015-12-30 11:50:00,18.7,18.71,18.66,18.66,61277.0,18.7,18.71,18.66,18.66,61277.0
2015-12-30 12:00:00,18.66,18.69,18.66,18.69,43532.0,18.66,18.69,18.66,18.69,43532.0
2015-12-30 12:10:00,18.69,18.7,18.69,18.7,17072.0,18.69,18.7,18.69,18.7,17072.0
2015-12-30 12:20:00,18.7,18.7,18.67,18.68,37264.0,18.7,18.7,18.67,18.68,37264.0
2015-12-30 12:30:00,18.67,18.68,18.65,18.65,254401.0,18.67,18.68,18.65,18.65,254401.0
2015-12-30 12:40:00,18.65,18.68,18.65,18.67,73874.0,18.65,18.68,18.65,18.67,73874.0
2015-12-30 12:50:00,18.66,18.67,18.66,18.67,14307.0,18.66,18.67,18.66,18.67,14307.0
2015-12-30 13:00:00,18.67,18.69,18.66,18.66,64083.0,18.67,18.69,18.66,18.66,64083.0
2015-12-30 13:10:00,18.67,18.67,18.64,18.66,37208.0,18.67,18.67,18.64,18.66,37208.0
2015-12-30 13:20:00,18.66,18.67,18.62,18.67,73897.0,18.66,18.67,18.62,18.67,73897.0
2015-12-30 13:30:00,18.68,18.7,18.67,18.7,30774.0,18.68,18.7,18.67,18.7,30774.0
2015-12-30 13:40:00,18.7,18.7,18.69,18.69,50520.0,18.7,18.7,18.69,18.69,50520.0
2015-12-30 13:50:00,18.7,18.7,18.68,18.68,50591.0,18.7,18.7,18.68,18.68,50591.0
2015-12-30 14:00:00,18.68,18.69,18.67,18.69,24120.0,18.68,18.69,18.67,18.69,24120.0
2015-12-30 14:10:00,18.69,18.7,18.66,18.66,91454.0,18.69,18.7,18.66,18.66,91454.0
2015-12-30 14:20:00,18.67,18.68,18.65,18.66,98542.0,18.67,18.68,18.65,18.66,98542.0
2015-12-30 14:30:00,18.66,18.67,18.66,18.66,17670.0,18.66,18.67,18.66,18.66,17670.0
2015-12-30 14:40:00,18.66,18.67,18.63,18.65,74694.0,18.66,18.67,18.63,18.65,74694.0
2015-12-30 14:50:00,18.64,18.65,18.63,18.63,52882.0,18.64,18.65,18.63,18.63,52882.0
2015-12-30 15:00:00,18.64,18.65,18.63,18.64,72690.0,18.64,18.65,18.63,18.64,72690.0
2015-12-30 15:10:00,18.64,18.65,18.63,18.63,69217.0,18.64,18.65,18.63,18.63,69217.0
2015-12-30 15:20:00,18.62,18.64,18.61,18.64,89846.0,18.62,18.64,18.61,18.64,89846.0
2015-12-30 15:30:00,18.64,18.64,18.54,18.59,183832.0,18.64,18.64,18.54,18.59,183832.0
2015-12-30 15:40:00,18.59,18.62,18.58,18.61,206250.0,18.59,18.62,18.58,18.61,206250.0
2015-12-30 15:50:00,18.61,18.61,18.58,18.6,252315.0,18.61,18.61,18.58,18.6,252315.0
2015-12-31 09:30:00,18.48,18.62,18.48,18.6,176138.0,18.48,18.62,18.48,18.6,176138.0
2015-12-31 09:40:00,18.6,18.63,18.56,18.62,70000.0,18.6,18.63,18.56,18.62,70000.0
2015-12-31 09:50:00,18.62,18.62,18.56,18.58,58704.0,18.62,18.62,18.56,18.58,58704.0
2015-12-31 10:00:00,18.58,18.63,18.58,18.61,82261.0,18.58,18.63,18.58,18.61,82261.0
2015-12-31 10:10:00,18.61,18.64,18.6,18.6,67859.0,18.61,18.64,18.6,18.6,67859.0
2015-12-31 10:20:00,18.61,18.61,18.54,18.55,38067.0,18.61,18.61,18.54,18.55,38067.0
2015-12-31 10:30:00,18.55,18.56,18.51,18.53,46819.0,18.55,18.56,18.51,18.53,46819.0
2015-12-31 10:40:00,18.53,18.54,18.5,18.54,33617.0,18.53,18.54,18.5,18.54,33617.0
2015-12-31 10:50:00,18.54,18.58,18.54,18.58,35335.0,18.54,18.58,18.54,18.58,35335.0
2015-12-31 11:00:00,18.58,18.65,18.58,18.64,75952.0,18.58,18.65,18.58,18.64,75952.0
2015-12-31 11:10:00,18.64,18.66,18.6,18.62,238865.0,18.64,18.66,18.6,18.62,238865.0
2015-12-31 11:20:00,18.62,18.62,18.56,18.58,79422.0,18.62,18.62,18.56,18.58,79422.0
2015-12-31 11:30:00,18.58,18.58,18.55,18.56,44639.0,18.58,18.58,18.55,18.56,44639.0
2015-12-31 11:40:00,18.56,18.57,18.54,18.55,75868.0,18.56,18.57,18.54,18.55,75868.0
2015-12-31 11:50:00,18.55,18.56,18.54,18.55,26208.0,18.55,18.56,18.54,18.55,26208.0
2015-12-31 12:00:00,18.55,18.61,18.54,18.61,62006.0,18.55,18.61,18.54,18.61,62006.0
2015-12-31 12:10:00,18.61,18.61,18.57,18.6,56168.0,18.61,18.61,18.57,18.6,56168.0
2015-12-31 12:20:00,18.61,18.63,18.59,18.62,46065.0,18.61,18.63,18.59,18.62,46065.0
2015-12-31 12:30:00,18.61,18.64,18.61,18.64,27030.0,18.61,18.64,18.61,18.64,27030.0
2015-12-31 12:40:00,18.64,18.65,18.63,18.64,51008.0,18.64,18.65,18.63,18.64,51008.0
2015-12-31 12:50:00,18.63,18.66,18.63,18.64,203308.0,18.63,18.66,18.63,18.64,203308.0
2015-12-31 13:00:00,18.64,18.66,18.62,18.62,170752.0,18.64,18.66,18.62,18.62,170752.0
2015-12-31 13:10:00,18.62,18.63,18.6,18.62,82003.0,18.62,18.63,18.6,18.62,82003.0
2015-12-31 13:20:00,18.62,18.62,18.61,18.62,25754.0,18.62,18.62,18.61,18.62,25754.0
2015-12-31 13:30:00,18.62,18.64,18.61,18.64,71977.0,18.62,18.64,18.61,18.64,71977.0
2015-12-31 13:40:00,18.64,18.65,18.61,18.61,101030.0,18.64,18.65,18.61,18.61,101030.0
2015-12-31 13:50:00,18.62,18.63,18.61,18.63,46574.0,18.62,18.63,18.61,18.63,46574.0
2015-12-31 14:00:00,18.63,18.63,18.59,18.6,59245.0,18.63,18.63,18.59,18.6,59245.0
2015-12-31 14:10:00,18.6,18.6,18.59,18.6,22226.0,18.6,18.6,18.59,18.6,22226.0
2015-12-31 14:20:00,18.6,18.6,18.52,18.55,67225.0,18.6,18.6,18.52,18.55,67225.0
2015-12-31 14:30:00,18.55,18.55,18.52,18.53,40247.0,18.55,18.55,18.52,18.53,40247.0
2015-12-31 14:40:00,18.53,18.55,18.52,18.55,30504.0,18.53,18.55,18.52,18.55,30504.0
2015-12-31 14:50:00,18.55,18.57,18.52,18.53,100465.0,18.55,18.57,18.52,18.53,100465.0
2015-12-31 15:00:00,18.53,18.53,18.51,18.52,81732.0,18.53,18.53,18.51,18.52,81732.0
2015-12-31 15:10:00,18.51,18.53,18.48,18.53,91864.0,18.51,18.53,18.48,18.53,91864.0
2015-12-31 15:20:00,18.52,18.53,18.51,18.52,45035.0,18.52,18.53,18.51,18.52,45035.0
2015-12-31 15:30:00,18.51,18.56,18.51,18.55,126875.0,18.51,18.56,18.51,18.55,126875.0
2015-12-31 15:40:00,18.55,18.57,18.52,18.57,254744.0,18.55,18.57,18.52,18.57,254744.0
2015-12-31 15:50:00,18.57,18.57,18.44,18.45,770663.0,18.57,18.57,18.44,18.45,770663.0
2016-01-04 09:30:00,18.16,18.16,18.02,18.03,318948.0,18.16,18.16,18.02,18.03,318948.0
2016-01-04 09:40:00,18.03,18.06,18.01,18.02,450463.0,18.03,18.06,18.01,18.02,450463.0
2016-01-04 09:50:00,18.03,18.05,17.97,17.97,290293.0,18.03,18.05,17.97,17.97,290293.0
2016-01-04 10:00:00,17.97,17.97,17.81,17.83,363656.0,17.97,17.97,17.81,17.83,363656.0
2016-01-04 10:10:00,17.83,17.89,17.81,17.89,255402.0,17.83,17.89,17.81,17.89,255402.0
2016-01-04 10:20:00,17.89,17.98,17.88,17.95,892892.0,17.89,17.98,17.88,17.95,892892.0
2016-01-04 10:30:00,17.95,17.98,17.94,17.96,420398.0,17.95,17.98,17.94,17.96,420398.0
2016-01-04 10:40:00,17.96,17.96,17.87,17.93,268785.0,17.96,17.96,17.87,17.93,268785.0
2016-01-04 10:50:00,17.93,17.94,17.88,17.89,311646.0,17.93,17.94,17.88,17.89,311646.0
2016-01-04 11:00:00,17.89,17.89,17.83,17.85,237091.0,17.89,17.89,17.83,17.85,237091.0
2016-01-04 11:10:00,17.85,17.89,17.82,17.88,162109.0,17.85,17.89,17.82,17.88,162109.0
2016-01-04 11:20:00,17.88,17.94,17.87,17.94,194701.0,17.88,17.94,17.87,17.94,194701.0
2016-01-04 11:30:00,17.94,17.96,17.91,17.94,139299.0,17.94,17.96,17.91,17.94,139299.0
2016-01-04 11:40:00,17.93,17.96,17.92,17.95,219081.0,17.93,17.96,17.92,17.95,219081.0
2016-01-04 11:50:00,17.95,17.97,17.92,17.94,201093.0,17.95,17.97,17.92,17.94,201093.0
2016-01-04 12:00:00,17.93,17.95,17.89,17.91,135090.0,17.93,17.95,17.89,17.91,135090.0
2016-01-04 12:10:00,17.91,17.94,17.9,17.92,76846.0,17.91,17.94,17.9,17.92,76846.0
2016-01-04 12:20:00,17.93,17.94,17.9,17.92,104094.0,17.93,17.94,17.9,17.92,104094.0
2016-01-04 12:30:00,17.92,17.96,17.91,17.96,97775.0,17.92,17.96,17.91,17.96,97775.0
2016-01-04 12:40:00,17.96,17.99,17.94,17.97,88598.0,17.96,17.99,17.94,17.97,88598.0
2016-01-04 12:50:00,17.97,17.99,17.94,17.96,152302.0,17.97,17.99,17.94,17.96,152302.0
2016-01-04 13:00:00,17.95,18.03,17.95,18.02,193751.0,17.95,18.03,17.95,18.02,193751.0
2016-01-04 13:10:00,18.01,18.06,18.0,18.0,157495.0,18.01,18.06,18.0,18.0,157495.0
2016-01-04 13:20:00,18.0,18.01,17.97,17.99,207073.0,18.0,18.01,17.97,17.99,207073.0
2016-01-04 13:30:00,17.98,17.99,17.94,17.95,61551.0,17.98,17.99,17.94,17.95,61551.0
2016-01-04 13:40:00,17.95,17.96,17.93,17.94,80946.0,17.95,17.96,17.93,17.94,80946.0
2016-01-04 13:50:00,17.94,17.95,17.92,17.94,121345.0,17.94,17.95,17.92,17.94,121345.0
2016-01-04 14:00:00,17.93,17.94,17.88,17.93,145178.0,17.93,17.94,17.88,17.93,145178.0
2016-01-04 14:10:00,17.93,17.96,17.91,17.96,77805.0,17.93,17.96,17.91,17.96,77805.0
2016-01-04 14:20:00,17.96,17.99,17.95,17.95,62621.0,17.96,17.99,17.95,17.95,62621.0
2016-01-04 14:30:00,17.96,17.96,17.89,17.91,115733.0,17.96,17.96,17.89,17.91,115733.0
2016-01-04 14:40:00,17.91,17.92,17.88,17.9,99186.0,17.91,17.92,17.88,17.9,99186.0
2016-01-04 14:50:00,17.91,17.92,17.88,17.89,106395.0,17.91,17.92,17.88,17.89,106395.0
2016-01-04 15:00:00,17.89,17.89,17.84,17.84,126158.0,17.89,17.89,17.84,17.84,126158.0
2016-01-04 15:10:00,17.84,17.88,17.82,17.88,145791.0,17.84,17.88,17.82,17.88,145791.0
2016-01-04 15:20:00,17.88,17.88,17.84,17.86,108114.0,17.88,17.88,17.84,17.86,108114.0
2016-01-04 15:30:00,17.86,17.91,17.85,17.9,191852.0,17.86,17.91,17.85,17.9,191852.0
2016-01-04 15:40:00,17.9,17.98,17.89,17.97,325188.0,17.9,17.98,17.89,17.97,325188.0
2016-01-04 15:50:00,17.97,18.0,17.94,18.0,613049.0,17.97,18.0,17.94,18.0,613049.0
2016-01-05 09:30:00,18.0,18.22,17.99,18.13,338146.0,18.0,18.22,17.99,18.13,338146.0
2016-01-05 09:40:00,18.13,18.19,18.1,18.15,307267.0,18.13,18.19,18.1,18.15,307267.0
2016-01-05 09:50:00,18.14,18.17,18.12,18.15,227461.0,18.14,18.17,18.12,18.15,227461.0
2016-01-05 10:00:00,18.14,18.17,18.08,18.1,274123.0,18.14,18.17,18.08,18.1,274123.0
2016-01-05 10:10:00,18.1,18.11,18.04,18.11,198163.0,18.1,18.11,18.04,18.11,198163.0
2016-01-05 10:20:00,18.11,18.11,18.03,18.07,115201.0,18.11,18.11,18.03,18.07,115201.0
2016-01-05 10:30:00,18.06,18.13,18.04,18.13,220277.0,18.06,18.13,18.04,18.13,220277.0
2016-01-05 10:40:00,18.13,18.16,18.1,18.14,290740.0,18.13,18.16,18.1,18.14,290740.0
2016-01-05 10:50:00,18.14,18.19,18.12,18.16,184581.0,18.14,18.19,18.12,18.16,184581.0
2016-01-05 11:00:00,18.15,18.17,18.13,18.16,187527.0,18.15,18.17,18.13,18.16,187527.0
2016-01-05 11:10:00,18.16,18.21,18.14,18.18,220435.0,18.16,18.21,18.14,18.18,220435.0
2016-01-05 11:20:00,18.18,18.24,18.17,18.23,240875.0,18.18,18.24,18.17,18.23,240875.0
2016-01-05 11:30:00,18.22,18.27,18.21,18.24,134869.0,18.22,18.27,18.21,18.24,134869.0
2016-01-05 11:40:00,18.25,18.27,18.22,18.25,97794.0,18.25,18.27,18.22,18.25,97794.0
2016-01-05 11:50:00,18.26,18.26,18.22,18.24,59412.0,18.26,18.26,18.22,18.24,59412.0
2016-01-05 12:00:00,18.24,18.26,18.22,18.23,352964.0,18.24,18.26,18.22,18.23,352964.0
2016-01-05 12:10:00,18.23,18.23,18.15,18.16,254117.0,18.23,18.23,18.15,18.16,254117.0
2016-01-05 12:20:00,18.16,18.19,18.15,18.17,45519.0,18.16,18.19,18.15,18.17,45519.0
2016-01-05 12:30:00,18.16,18.18,18.14,18.18,55359.0,18.16,18.18,18.14,18.18,55359.0
2016-01-05 12:40:00,18.17,18.17,18.13,18.15,65708.0,18.17,18.17,18.13,18.15,65708.0
2016-01-05 12:50:00,18.15,18.2,18.14,18.19,107716.0,18.15,18.2,18.14,18.19,107716.0
2016-01-05 13:00:00,18.19,18.22,18.17,18.19,71923.0,18.19,18.22,18.17,18.19,71923.0
2016-01-05 13:10:00,18.19,18.21,18.13,18.14,115262.0,18.19,18.21,18.13,18.14,115262.0
2016-01-05 13:20:00,18.13,18.14,18.11,18.13,29322.0,18.13,18.14,18.11,18.13,29322.0
2016-01-05 13:30:00,18.13,18.16,18.12,18.15,120974.0,18.13,18.16,18.12,18.15,120974.0
2016-01-05 13:40:00,18.15,18.21,18.15,18.2,114962.0,18.15,18.21,18.15,18.2,114962.0
2016-01-05 13:50:00,18.2,18.2,18.18,18.2,85109.0,18.2,18.2,18.18,18.2,85109.0
2016-01-05 14:00:00,18.2,18.2,18.16,18.17,72999.0,18.2,18.2,18.16,18.17,72999.0
2016-01-05 14:10:00,18.16,18.22,18.16,18.22,78306.0,18.16,18.22,18.16,18.22,78306.0
2016-01-05 14:20:00,18.21,18.26,18.21,18.21,118237.0,18.21,18.26,18.21,18.21,118237.0
2016-01-05 14:30:00,18.21,18.22,18.17,18.18,59033.0,18.21,18.22,18.17,18.18,59033.0
2016-01-05 14:40:00,18.18,18.19,18.17,18.19,46195.0,18.18,18.19,18.17,18.19,46195.0
2016-01-05 14:50:00,18.19,18.2,18.14,18.16,73487.0,18.19,18.2,18.14,18.16,73487.0
2016-01-05 15:00:00,18.16,18.17,18.11,18.14,84780.0,18.16,18.17,18.11,18.14,84780.0
2016-01-05 15:10:00,18.14,18.18,18.13,18.16,96495.0,18.14,18.18,18.13,18.16,96495.0
2016-01-05 15:20:00,18.15,18.17,18.11,18.16,152374.0,18.15,18.17,18.11,18.16,152374.0
2016-01-05 15:30:00,18.16,18.19,18.15,18.17,160515.0,18.16,18.19,18.15,18.17,160515.0
2016-01-05 15:40:00,18.17,18.21,18.15,18.19,203550.0,18.17,18.21,18.15,18.19,203550.0
2016-01-05 15:50:00,18.19,18.21,18.17,18.19,516489.0,18.19,18.21,18.17,18.19,516489.0
2016-01-06 09:30:00,17.94,18.06,17.9,18.05,129998.0,17.94,18.06,17.9,18.05,129998.0
2016-01-06 09:40:00,18.05,18.13,18.04,18.08,131816.0,18.05,18.13,18.04,18.08,131816.0
2016-01-06 09:50:00,18.09,18.13,18.08,18.11,363882.0,18.09,18.13,18.08,18.11,363882.0
2016-01-06 10:00:00,18.11,18.14,18.07,18.11,149420.0,18.11,18.14,18.07,18.11,149420.0
2016-01-06 10:10:00,18.11,18.14,18.08,18.11,88259.0,18.11,18.14,18.08,18.11,88259.0
2016-01-06 10:20:00,18.1,18.12,18.1,18.12,47601.0,18.1,18.12,18.1,18.12,47601.0
2016-01-06 10:30:00,18.11,18.12,18.07,18.07,152789.0,18.11,18.12,18.07,18.07,152789.0
2016-01-06 10:40:00,18.09,18.13,18.07,18.11,92888.0,18.09,18.13,18.07,18.11,92888.0
2016-01-06 10:50:00,18.11,18.14,18.1,18.12,59522.0,18.11,18.14,18.1,18.12,59522.0
2016-01-06 11:00:00,18.13,18.16,18.12,18.13,45207.0,18.13,18.16,18.12,18.13,45207.0
2016-01-06 11:10:00,18.13,18.15,18.09,18.14,77787.0,18.13,18.15,18.09,18.14,77787.0
2016-01-06 11:20:00,18.14,18.2,18.14,18.18,136773.0,18.14,18.2,18.14,18.18,136773.0
2016-01-06 11:30:00,18.17,18.21,18.14,18.21,219072.0,18.17,18.21,18.14,18.21,219072.0
2016-01-06 11:40:00,18.21,18.23,18.18,18.2,119668.0,18.21,18.23,18.18,18.2,119668.0
2016-01-06 11:50:00,18.19,18.21,18.11,18.12,236723.0,18.19,18.21,18.11,18.12,236723.0
2016-01-06 12:00:00,18.12,18.13,18.1,18.13,109911.0,18.12,18.13,18.1,18.13,109911.0
2016-01-06 12:10:00,18.13,18.15,18.11,18.12,74730.0,18.13,18.15,18.11,18.12,74730.0
2016-01-06 12:20:00,18.12,18.13,18.08,18.11,62556.0,18.12,18.13,18.08,18.11,62556.0
2016-01-06 12:30:00,18.1,18.17,18.09,18.15,163666.0,18.1,18.17,18.09,18.15,163666.0
2016-01-06 12:40:00,18.15,18.17,18.13,18.15,101174.0,18.15,18.17,18.13,18.15,101174.0
2016-01-06 12:50:00,18.16,18.17,18.14,18.14,119440.0,18.16,18.17,18.14,18.14,119440.0
2016-01-06 13:00:00,18.14,18.15,18.1,18.1,129980.0,18.14,18.15,18.1,18.1,129980.0
2016-01-06 13:10:00,18.11,18.11,18.05,18.07,70441.0,18.11,18.11,18.05,18.07,70441.0
2016-01-06 13:20:00,18.08,18.09,18.07,18.08,59369.0,18.08,18.09,18.07,18.08,59369.0
2016-01-06 13:30:00,18.09,18.12,18.08,18.11,47717.0,18.09,18.12,18.08,18.11,47717.0
2016-01-06 13:40:00,18.11,18.11,18.07,18.08,55896.0,18.11,18.11,18.07,18.08,55896.0
2016-01-06 13:50:00,18.08,18.09,18.05,18.05,57012.0,18.08,18.09,18.05,18.05,57012.0
2016-01-06 14:00:00,18.05,18.1,18.04,18.07,157364.0,18.05,18.1,18.04,18.07,157364.0
2016-01-06 14:10:00,18.06,18.12,18.04,18.1,149164.0,18.06,18.12,18.04,18.1,149164.0
2016-01-06 14:20:00,18.1,18.1,18.05,18.06,101539.0,18.1,18.1,18.05,18.06,101539.0
2016-01-06 14:30:00,18.05,18.08,18.04,18.04,63984.0,18.05,18.08,18.04,18.04,63984.0
2016-01-06 14:40:00,18.04,18.05,17.93,17.93,224703.0,18.04,18.05,17.93,17.93,224703.0
2016-01-06 14:50:00,17.92,17.94,17.89,17.91,139236.0,17.92,17.94,17.89,17.91,139236.0
2016-01-06 15:00:00,17.91,17.92,17.86,17.91,121411.0,17.91,17.92,17.86,17.91,121411.0
2016-01-06 15:10:00,17.91,18.0,17.91,17.98,136024.0,17.91,18.0,17.91,17.98,136024.0
2016-01-06 15:20:00,17.99,18.01,17.96,17.98,160924.0,17.99,18.01,17.96,17.98,160924.0
2016-01-06 15:30:00,17.98,18.02,17.96,17.97,289609.0,17.98,18.02,17.96,17.97,289609.0
2016-01-06 15:40:00,17.98,18.0,17.96,18.0,288685.0,17.98,18.0,17.96,18.0,288685.0
2016-01-06 15:50:00,18.0,18.03,17.96,18.01,659288.0,18.0,18.03,17.96,18.01,659288.0
2016-01-07 09:30:00,17.64,17.71,17.64,17.7,196724.0,17.64,17.71,17.64,17.7,196724.0
2016-01-07 09:40:00,17.7,17.7,17.62,17.65,154891.0,17.7,17.7,17.62,17.65,154891.0
2016-01-07 09:50:00,17.64,17.74,17.64,17.73,201369.0,17.64,17.74,17.64,17.73,201369.0
2016-01-07 10:00:00,17.72,17.76,17.71,17.74,128606.0,17.72,17.76,17.71,17.74,128606.0
2016-01-07 10:10:00,17.75,17.78,17.71,17.78,174479.0,17.75,17.78,17.71,17.78,174479.0
2016-01-07 10:20:00,17.79,17.85,17.78,17.84,208916.0,17.79,17.85,17.78,17.84,208916.0
2016-01-07 10:30:00,17.84,17.9,17.8,17.88,107416.0,17.84,17.9,17.8,17.88,107416.0
2016-01-07 10:40:00,17.88,17.88,17.8,17.83,75727.0,17.88,17.88,17.8,17.83,75727.0
2016-01-07 10:50:00,17.83,17.87,17.82,17.83,72886.0,17.83,17.87,17.82,17.83,72886.0
2016-01-07 11:00:00,17.83,17.84,17.73,17.73,133753.0,17.83,17.84,17.73,17.73,133753.0
2016-01-07 11:10:00,17.74,17.77,17.7,17.7,87829.0,17.74,17.77,17.7,17.7,87829.0
2016-01-07 11:20:00,17.71,17.72,17.66,17.67,146899.0,17.71,17.72,17.66,17.67,146899.0
2016-01-07 11:30:00,17.67,17.73,17.66,17.71,152323.0,17.67,17.73,17.66,17.71,152323.0
2016-01-07 11:40:00,17.72,17.76,17.7,17.71,86808.0,17.72,17.76,17.7,17.71,86808.0
2016-01-07 11:50:00,17.71,17.71,17.67,17.69,64814.0,17.71,17.71,17.67,17.69,64814.0
2016-01-07 12:00:00,17.68,17.7,17.65,17.66,105248.0,17.68,17.7,17.65,17.66,105248.0
2016-01-07 12:10:00,17.65,17.68,17.64,17.66,51986.0,17.65,17.68,17.64,17.66,51986.0
2016-01-07 12:20:00,17.65,17.67,17.64,17.65,98259.0,17.65,17.67,17.64,17.65,98259.0
2016-01-07 12:30:00,17.66,17.69,17.62,17.63,86687.0,17.66,17.69,17.62,17.63,86687.0
2016-01-07 12:40:00,17.63,17.66,17.63,17.66,45447.0,17.63,17.66,17.63,17.66,45447.0
2016-01-07 12:50:00,17.66,17.66,17.6,17.63,77058.0,17.66,17.66,17.6,17.63,77058.0
2016-01-07 13:00:00,17.63,17.65,17.56,17.58,191611.0,17.63,17.65,17.56,17.58,191611.0
2016-01-07 13:10:00,17.57,17.59,17.5,17.52,245335.0,17.57,17.59,17.5,17.52,245335.0
2016-01-07 13:20:00,17.52,17.57,17.48,17.55,122562.0,17.52,17.57,17.48,17.55,122562.0
2016-01-07 13:30:00,17.54,17.55,17.47,17.5,101642.0,17.54,17.55,17.47,17.5,101642.0
2016-01-07 13:40:00,17.5,17.58,17.48,17.58,477853.0,17.5,17.58,17.48,17.58,477853.0
2016-01-07 13:50:00,17.57,17.63,17.57,17.6,116658.0,17.57,17.63,17.57,17.6,116658.0
2016-01-07 14:00:00,17.6,17.62,17.55,17.55,122117.0,17.6,17.62,17.55,17.55,122117.0
2016-01-07 14:10:00,17.55,17.59,17.52,17.59,121716.0,17.55,17.59,17.52,17.59,121716.0
2016-01-07 14:20:00,17.59,17.62,17.57,17.59,232656.0,17.59,17.62,17.57,17.59,232656.0
2016-01-07 14:30:00,17.58,17.63,17.54,17.62,197810.0,17.58,17.63,17.54,17.62,197810.0
2016-01-07 14:40:00,17.62,17.7,17.6,17.69,151834.0,17.62,17.7,17.6,17.69,151834.0
2016-01-07 14:50:00,17.69,17.7,17.61,17.62,206666.0,17.69,17.7,17.61,17.62,206666.0
2016-01-07 15:00:00,17.62,17.65,17.58,17.64,179778.0,17.62,17.65,17.58,17.64,179778.0
2016-01-07 15:10:00,17.64,17.67,17.62,17.65,228775.0,17.64,17.67,17.62,17.65,228775.0
2016-01-07 15:20:00,17.65,17.65,17.58,17.61,263411.0,17.65,17.65,17.58,17.61,263411.0
2016-01-07 15:30:00,17.6,17.7,17.6,17.68,252563.0,17.6,17.7,17.6,17.68,252563.0
2016-01-07 15:40:00,17.68,17.72,17.62,17.7,370889.0,17.68,17.72,17.62,17.7,370889.0
2016-01-07 15:50:00,17.7,17.72,17.64,17.64,1000704.0,17.7,17.72,17.64,17.64,1000704.0
2016-01-08 09:30:00,17.7,17.72,17.54,17.62,282103.0,17.7,17.72,17.54,17.62,282103.0
2016-01-08 09:40:00,17.63,17.66,17.6,17.64,130046.0,17.63,17.66,17.6,17.64,130046.0
2016-01-08 09:50:00,17.64,17.71,17.62,17.69,114822.0,17.64,17.71,17.62,17.69,114822.0
2016-01-08 10:00:00,17.69,17.7,17.58,17.58,88063.0,17.69,17.7,17.58,17.58,88063.0
2016-01-08 10:10:00,17.57,17.59,17.51,17.57,594148.0,17.57,17.59,17.51,17.57,594148.0
2016-01-08 10:20:00,17.58,17.65,17.57,17.62,152705.0,17.58,17.65,17.57,17.62,152705.0
2016-01-08 10:30:00,17.62,17.66,17.6,17.63,261946.0,17.62,17.66,17.6,17.63,261946.0
2016-01-08 10:40:00,17.63,17.65,17.58,17.64,78261.0,17.63,17.65,17.58,17.64,78261.0
2016-01-08 10:50:00,17.64,17.65,17.58,17.61,48689.0,17.64,17.65,17.58,17.61,48689.0
2016-01-08 11:00:00,17.62,17.64,17.58,17.58,65802.0,17.62,17.64,17.58,17.58,65802.0
2016-01-08 11:10:00,17.58,17.58,17.52,17.56,113218.0,17.58,17.58,17.52,17.56,113218.0
2016-01-08 11:20:00,17.55,17.57,17.48,17.5,259610.0,17.55,17.57,17.48,17.5,259610.0
2016-01-08 11:30:00,17.5,17.52,17.48,17.52,198542.0,17.5,17.52,17.48,17.52,198542.0
2016-01-08 11:40:00,17.52,17.54,17.47,17.54,169638.0,17.52,17.54,17.47,17.54,169638.0
2016-01-08 11:50:00,17.54,17.59,17.52,17.58,110794.0,17.54,17.59,17.52,17.58,110794.0
2016-01-08 12:00:00,17.58,17.6,17.56,17.58,74582.0,17.58,17.6,17.56,17.58,74582.0
2016-01-08 12:10:00,17.58,17.61,17.56,17.6,79719.0,17.58,17.61,17.56,17.6,79719.0
2016-01-08 12:20:00,17.6,17.66,17.59,17.64,100244.0,17.6,17.66,17.59,17.64,100244.0
2016-01-08 12:30:00,17.64,17.65,17.55,17.55,82886.0,17.64,17.65,17.55,17.55,82886.0
2016-01-08 12:40:00,17.55,17.58,17.52,17.52,102805.0,17.55,17.58,17.52,17.52,102805.0
2016-01-08 12:50:00,17.52,17.56,17.49,17.51,94187.0,17.52,17.56,17.49,17.51,94187.0
2016-01-08 13:00:00,17.51,17.54,17.48,17.51,120578.0,17.51,17.54,17.48,17.51,120578.0
2016-01-08 13:10:00,17.51,17.51,17.49,17.5,85307.0,17.51,17.51,17.49,17.5,85307.0
2016-01-08 13:20:00,17.49,17.51,17.47,17.5,119228.0,17.49,17.51,17.47,17.5,119228.0
2016-01-08 13:30:00,17.5,17.52,17.5,17.51,56414.0,17.5,17.52,17.5,17.51,56414.0
2016-01-08 13:40:00,17.51,17.53,17.49,17.5,82218.0,17.51,17.53,17.49,17.5,82218.0
2016-01-08 13:50:00,17.5,17.52,17.45,17.45,104892.0,17.5,17.52,17.45,17.45,104892.0
2016-01-08 14:00:00,17.45,17.48,17.45,17.46,82354.0,17.45,17.48,17.45,17.46,82354.0
2016-01-08 14:10:00,17.46,17.46,17.4,17.45,152598.0,17.46,17.46,17.4,17.45,152598.0
2016-01-08 14:20:00,17.45,17.46,17.42,17.43,162329.0,17.45,17.46,17.42,17.43,162329.0
2016-01-08 14:30:00,17.43,17.46,17.42,17.43,70575.0,17.43,17.46,17.42,17.43,70575.0
2016-01-08 14:40:00,17.42,17.52,17.42,17.5,93068.0,17.42,17.52,17.42,17.5,93068.0
2016-01-08 14:50:00,17.5,17.51,17.47,17.48,164115.0,17.5,17.51,17.47,17.48,164115.0
2016-01-08 15:00:00,17.48,17.5,17.47,17.5,89406.0,17.48,17.5,17.47,17.5,89406.0
2016-01-08 15:10:00,17.5,17.51,17.46,17.46,248227.0,17.5,17.51,17.46,17.46,248227.0
2016-01-08 15:20:00,17.46,17.5,17.45,17.45,273017.0,17.46,17.5,17.45,17.45,273017.0
2016-01-08 15:30:00,17.46,17.46,17.4,17.4,265086.0,17.46,17.46,17.4,17.4,265086.0
2016-01-08 15:40:00,17.4,17.42,17.37,17.39,929717.0,17.4,17.42,17.37,17.39,929717.0
2016-01-08 15:50:00,17.38,17.45,17.38,17.43,1917094.0,17.38,17.45,17.38,17.43,1917094.0
2016-01-11 09:30:00,17.48,17.51,17.38,17.41,141554.0,17.48,17.51,17.38,17.41,141554.0
2016-01-11 09:40:00,17.42,17.43,17.37,17.38,264188.0,17.42,17.43,17.37,17.38,264188.0
2016-01-11 09:50:00,17.38,17.4,17.33,17.33,376576.0,17.38,17.4,17.33,17.33,376576.0
2016-01-11 10:00:00,17.34,17.41,17.33,17.39,146582.0,17.34,17.41,17.33,17.39,146582.0
2016-01-11 10:10:00,17.39,17.41,17.3,17.3,104168.0,17.39,17.41,17.3,17.3,104168.0
2016-01-11 10:20:00,17.3,17.35,17.29,17.35,202261.0,17.3,17.35,17.29,17.35,202261.0
2016-01-11 10:30:00,17.34,17.36,17.32,17.33,133736.0,17.34,17.36,17.32,17.33,133736.0
2016-01-11 10:40:00,17.33,17.36,17.29,17.3,384536.0,17.33,17.36,17.29,17.3,384536.0
2016-01-11 10:50:00,17.3,17.31,17.27,17.28,339204.0,17.3,17.31,17.27,17.28,339204.0
2016-01-11 11:00:00,17.28,17.28,17.19,17.2,621779.0,17.28,17.28,17.19,17.2,621779.0
2016-01-11 11:10:00,17.2,17.25,17.2,17.22,261190.0,17.2,17.25,17.2,17.22,261190.0
2016-01-11 11:20:00,17.23,17.23,17.16,17.18,83448.0,17.23,17.23,17.16,17.18,83448.0
2016-01-11 11:30:00,17.17,17.27,17.14,17.26,235300.0,17.17,17.27,17.14,17.26,235300.0
2016-01-11 11:40:00,17.26,17.31,17.25,17.28,149093.0,17.26,17.31,17.25,17.28,149093.0
2016-01-11 11:50:00,17.28,17.32,17.27,17.27,125025.0,17.28,17.32,17.27,17.27,125025.0
2016-01-11 12:00:00,17.28,17.29,17.21,17.23,97307.0,17.28,17.29,17.21,17.23,97307.0
2016-01-11 12:10:00,17.23,17.23,17.2,17.21,218190.0,17.23,17.23,17.2,17.21,218190.0
2016-01-11 12:20:00,17.21,17.23,17.17,17.18,190133.0,17.21,17.23,17.17,17.18,190133.0
2016-01-11 12:30:00,17.18,17.21,17.17,17.18,189879.0,17.18,17.21,17.17,17.18,189879.0
2016-01-11 12:40:00,17.18,17.21,17.15,17.2,257666.0,17.18,17.21,17.15,17.2,257666.0
2016-01-11 12:50:00,17.2,17.2,17.16,17.19,178241.0,17.2,17.2,17.16,17.19,178241.0
2016-01-11 13:00:00,17.19,17.2,17.16,17.18,152366.0,17.19,17.2,17.16,17.18,152366.0
2016-01-11 13:10:00,17.17,17.18,17.07,17.1,154355.0,17.17,17.18,17.07,17.1,154355.0
2016-01-11 13:20:00,17.1,17.1,16.98,16.98,156145.0,17.1,17.1,16.98,16.98,156145.0
2016-01-11 13:30:00,16.97,17.03,16.96,17.0,335271.0,16.97,17.03,16.96,17.0,335271.0
2016-01-11 13:40:00,17.0,17.01,16.96,16.96,214985.0,17.0,17.01,16.96,16.96,214985.0
2016-01-11 13:50:00,16.97,17.02,16.95,17.0,321185.0,16.97,17.02,16.95,17.0,321185.0
2016-01-11 14:00:00,17.0,17.08,16.98,17.07,201061.0,17.0,17.08,16.98,17.07,201061.0
2016-01-11 14:10:00,17.07,17.13,17.05,17.07,197008.0,17.07,17.13,17.05,17.07,197008.0
2016-01-11 14:20:00,17.07,17.09,17.04,17.07,112177.0,17.07,17.09,17.04,17.07,112177.0
2016-01-11 14:30:00,17.08,17.08,17.02,17.05,162925.0,17.08,17.08,17.02,17.05,162925.0
2016-01-11 14:40:00,17.06,17.08,17.03,17.04,145468.0,17.06,17.08,17.03,17.04,145468.0
2016-01-11 14:50:00,17.04,17.04,17.0,17.01,234417.0,17.04,17.04,17.0,17.01,234417.0
2016-01-11 15:00:00,17.01,17.03,16.96,16.99,312134.0,17.01,17.03,16.96,16.99,312134.0
2016-01-11 15:10:00,16.99,17.01,16.97,16.99,400855.0,16.99,17.01,16.97,16.99,400855.0
2016-01-11 15:20:00,17.0,17.13,16.99,17.11,583935.0,17.0,17.13,16.99,17.11,583935.0
2016-01-11 15:30:00,17.11,17.16,17.1,17.13,673698.0,17.11,17.16,17.1,17.13,673698.0
2016-01-11 15:40:00,17.13,17.14,17.08,17.08,793626.0,17.13,17.14,17.08,17.08,793626.0
2016-01-11 15:50:00,17.08,17.14,17.08,17.13,1142507.0,17.08,17.14,17.08,17.13,1142507.0
2016-01-12 09:30:00,17.24,17.46,17.18,17.46,338045.0,17.24,17.46,17.18,17.46,338045.0
2016-01-12 09:40:00,17.45,17.63,17.45,17.59,375379.0,17.45,17.63,17.45,17.59,375379.0
2016-01-12 09:50:00,17.59,17.6,17.49,17.53,394598.0,17.59,17.6,17.49,17.53,394598.0
2016-01-12 10:00:00,17.53,17.57,17.5,17.52,317182.0,17.53,17.57,17.5,17.52,317182.0
2016-01-12 10:10:00,17.52,17.53,17.42,17.49,432199.0,17.52,17.53,17.42,17.49,432199.0
2016-01-12 10:20:00,17.5,17.55,17.44,17.44,313233.0,17.5,17.55,17.44,17.44,313233.0
2016-01-12 10:30:00,17.44,17.6,17.43,17.52,532342.0,17.44,17.6,17.43,17.52,532342.0
2016-01-12 10:40:00,17.52,17.59,17.49,17.51,324328.0,17.52,17.59,17.49,17.51,324328.0
2016-01-12 10:50:00,17.51,17.55,17.48,17.54,295643.0,17.51,17.55,17.48,17.54,295643.0
2016-01-12 11:00:00,17.54,17.55,17.5,17.5,109990.0,17.54,17.55,17.5,17.5,109990.0
2016-01-12 11:10:00,17.51,17.53,17.46,17.5,180976.0,17.51,17.53,17.46,17.5,180976.0
2016-01-12 11:20:00,17.51,17.52,17.49,17.5,216354.0,17.51,17.52,17.49,17.5,216354.0
2016-01-12 11:30:00,17.5,17.53,17.49,17.5,606764.0,17.5,17.53,17.49,17.5,606764.0
2016-01-12 11:40:00,17.5,17.59,17.5,17.58,255521.0,17.5,17.59,17.5,17.58,255521.0
2016-01-12 11:50:00,17.59,17.63,17.57,17.6,198516.0,17.59,17.63,17.57,17.6,198516.0
2016-01-12 12:00:00,17.59,17.74,17.59,17.7,289145.0,17.59,17.74,17.59,17.7,289145.0
2016-01-12 12:10:00,17.7,17.7,17.59,17.6,196967.0,17.7,17.7,17.59,17.6,196967.0
2016-01-12 12:20:00,17.6,17.61,17.57,17.58,124301.0,17.6,17.61,17.57,17.58,124301.0
2016-01-12 12:30:00,17.57,17.58,17.51,17.55,103848.0,17.57,17.58,17.51,17.55,103848.0
2016-01-12 12:40:00,17.55,17.58,17.49,17.57,247154.0,17.55,17.58,17.49,17.57,247154.0
2016-01-12 12:50:00,17.56,17.62,17.56,17.59,239263.0,17.56,17.62,17.56,17.59,239263.0
2016-01-12 13:00:00,17.59,17.64,17.59,17.61,202058.0,17.59,17.64,17.59,17.61,202058.0
2016-01-12 13:10:00,17.6,17.64,17.59,17.61,256576.0,17.6,17.64,17.59,17.61,256576.0
2016-01-12 13:20:00,17.61,17.61,17.53,17.57,109194.0,17.61,17.61,17.53,17.57,109194.0
2016-01-12 13:30:00,17.57,17.57,17.52,17.55,120676.0,17.57,17.57,17.52,17.55,120676.0
2016-01-12 13:40:00,17.55,17.59,17.53,17.59,114927.0,17.55,17.59,17.53,17.59,114927.0
2016-01-12 13:50:00,17.59,17.63,17.57,17.59,264297.0,17.59,17.63,17.57,17.59,264297.0
2016-01-12 14:00:00,17.59,17.6,17.53,17.53,325050.0,17.59,17.6,17.53,17.53,325050.0
2016-01-12 14:10:00,17.53,17.55,17.48,17.48,149391.0,17.53,17.55,17.48,17.48,149391.0
2016-01-12 14:20:00,17.48,17.59,17.47,17.57,213194.0,17.48,17.59,17.47,17.57,213194.0
2016-01-12 14:30:00,17.57,17.63,17.55,17.63,138177.0,17.57,17.63,17.55,17.63,138177.0
2016-01-12 14:40:00,17.63,17.64,17.56,17.59,137932.0,17.63,17.64,17.56,17.59,137932.0
2016-01-12 14:50:00,17.59,17.71,17.57,17.71,223699.0,17.59,17.71,17.57,17.71,223699.0
2016-01-12 15:00:00,17.71,17.73,17.69,17.72,485967.0,17.71,17.73,17.69,17.72,485967.0
2016-01-12 15:10:00,17.72,17.77,17.7,17.77,272654.0,17.72,17.77,17.7,17.77,272654.0
2016-01-12 15:20:00,17.77,17.8,17.75,17.78,450778.0,17.77,17.8,17.75,17.78,450778.0
2016-01-12 15:30:00,17.78,17.81,17.77,17.79,427019.0,17.78,17.81,17.77,17.79,427019.0
2016-01-12 15:40:00,17.78,17.86,17.78,17.84,683155.0,17.78,17.86,17.78,17.84,683155.0
2016-01-12 15:50:00,17.84,17.84,17.78,17.8,1769516.0,17.84,17.84,17.78,17.8,1769516.0
2016-01-13 09:30:00,17.89,18.0,17.81,17.98,513767.0,17.89,18.0,17.81,17.98,513767.0
2016-01-13 09:40:00,17.99,18.03,17.92,18.01,825072.0,17.99,18.03,17.92,18.01,825072.0
2016-01-13 09:50:00,18.02,18.12,17.99,18.12,719174.0,18.02,18.12,17.99,18.12,719174.0
2016-01-13 10:00:00,18.13,18.21,18.07,18.2,759616.0,18.13,18.21,18.07,18.2,759616.0
2016-01-13 10:10:00,18.21,18.22,18.14,18.18,397942.0,18.21,18.22,18.14,18.18,397942.0
2016-01-13 10:20:00,18.18,18.32,18.16,18.3,451835.0,18.18,18.32,18.16,18.3,451835.0
2016-01-13 10:30:00,18.3,18.3,18.16,18.17,540919.0,18.3,18.3,18.16,18.17,540919.0
2016-01-13 10:40:00,18.17,18.24,18.17,18.24,329563.0,18.17,18.24,18.17,18.24,329563.0
2016-01-13 10:50:00,18.25,18.36,18.24,18.35,325514.0,18.25,18.36,18.24,18.35,325514.0
2016-01-13 11:00:00,18.35,18.38,18.24,18.24,294411.0,18.35,18.38,18.24,18.24,294411.0
2016-01-13 11:10:00,18.25,18.35,18.24,18.33,333574.0,18.25,18.35,18.24,18.33,333574.0
2016-01-13 11:20:00,18.34,18.36,18.24,18.29,312996.0,18.34,18.36,18.24,18.29,312996.0
2016-01-13 11:30:00,18.28,18.33,18.27,18.3,400556.0,18.28,18.33,18.27,18.3,400556.0
2016-01-13 11:40:00,18.3,18.33,18.25,18.26,262314.0,18.3,18.33,18.25,18.26,262314.0
2016-01-13 11:50:00,18.25,18.3,18.25,18.29,448098.0,18.25,18.3,18.25,18.29,448098.0
2016-01-13 12:00:00,18.28,18.33,18.26,18.27,254181.0,18.28,18.33,18.26,18.27,254181.0
2016-01-13 12:10:00,18.28,18.33,18.27,18.28,219596.0,18.28,18.33,18.27,18.28,219596.0
2016-01-13 12:20:00,18.28,18.29,18.25,18.28,237656.0,18.28,18.29,18.25,18.28,237656.0
2016-01-13 12:30:00,18.27,18.28,18.24,18.26,344080.0,18.27,18.28,18.24,18.26,344080.0
2016-01-13 12:40:00,18.26,18.27,18.2,18.21,508463.0,18.26,18.27,18.2,18.21,508463.0
2016-01-13 12:50:00,18.21,18.24,18.15,18.16,365381.0,18.21,18.24,18.15,18.16,365381.0
2016-01-13 13:00:00,18.15,18.22,18.05,18.2,371931.0,18.15,18.22,18.05,18.2,371931.0
2016-01-13 13:10:00,18.19,18.2,18.15,18.15,309843.0,18.19,18.2,18.15,18.15,309843.0
2016-01-13 13:20:00,18.15,18.15,18.09,18.14,427739.0,18.15,18.15,18.09,18.14,427739.0
2016-01-13 13:30:00,18.14,18.19,18.06,18.06,433274.0,18.14,18.19,18.06,18.06,433274.0
2016-01-13 13:40:00,18.06,18.08,18.01,18.05,919623.0,18.06,18.08,18.01,18.05,919623.0
2016-01-13 13:50:00,18.05,18.09,18.03,18.04,544776.0,18.05,18.09,18.03,18.04,544776.0
2016-01-13 14:00:00,18.05,18.06,17.98,18.05,867121.0,18.05,18.06,17.98,18.05,867121.0
2016-01-13 14:10:00,18.05,18.08,17.99,18.01,675639.0,18.05,18.08,17.99,18.01,675639.0
2016-01-13 14:20:00,18.01,18.01,17.96,17.98,863443.0,18.01,18.01,17.96,17.98,863443.0
2016-01-13 14:30:00,17.98,17.98,17.82,17.87,325256.0,17.98,17.98,17.82,17.87,325256.0
2016-01-13 14:40:00,17.87,17.88,17.74,17.81,347321.0,17.87,17.88,17.74,17.81,347321.0
2016-01-13 14:50:00,17.82,17.89,17.81,17.86,279272.0,17.82,17.89,17.81,17.86,279272.0
2016-01-13 15:00:00,17.86,17.9,17.81,17.82,362390.0,17.86,17.9,17.81,17.82,362390.0
2016-01-13 15:10:00,17.82,17.83,17.74,17.79,591104.0,17.82,17.83,17.74,17.79,591104.0
2016-01-13 15:20:00,17.78,17.79,17.69,17.69,508238.0,17.78,17.79,17.69,17.69,508238.0
2016-01-13 15:30:00,17.69,17.72,17.6,17.6,659057.0,17.69,17.72,17.6,17.6,659057.0
2016-01-13 15:40:00,17.6,17.68,17.55,17.55,991841.0,17.6,17.68,17.55,17.55,991841.0
2016-01-13 15:50:00,17.56,17.57,17.52,17.56,1263442.0,17.56,17.57,17.52,17.56,1263442.0
2016-01-14 09:30:00,17.63,17.77,17.55,17.77,357415.0,17.63,17.77,17.55,17.77,357415.0
2016-01-14 09:40:00,17.76,17.88,17.75,17.88,563901.0,17.76,17.88,17.75,17.88,563901.0
2016-01-14 09:50:00,17.88,17.88,17.6,17.62,447882.0,17.88,17.88,17.6,17.62,447882.0
2016-01-14 10:00:00,17.62,17.69,17.56,17.65,297831.0,17.62,17.69,17.56,17.65,297831.0
2016-01-14 10:10:00,17.65,17.78,17.62,17.75,274784.0,17.65,17.78,17.62,17.75,274784.0
2016-01-14 10:20:00,17.76,17.89,17.72,17.88,987833.0,17.76,17.89,17.72,17.88,987833.0
2016-01-14 10:30:00,17.87,18.06,17.85,18.05,213945.0,17.87,18.06,17.85,18.05,213945.0
2016-01-14 10:40:00,18.05,18.14,18.03,18.11,477922.0,18.05,18.14,18.03,18.11,477922.0
2016-01-14 10:50:00,18.11,18.14,18.07,18.09,169145.0,18.11,18.14,18.07,18.09,169145.0
2016-01-14 11:00:00,18.09,18.11,18.02,18.05,412590.0,18.09,18.11,18.02,18.05,412590.0
2016-01-14 11:10:00,18.06,18.08,18.01,18.04,260465.0,18.06,18.08,18.01,18.04,260465.0
2016-01-14 11:20:00,18.04,18.04,17.95,18.02,359690.0,18.04,18.04,17.95,18.02,359690.0
2016-01-14 11:30:00,18.02,18.03,17.9,17.92,235802.0,18.02,18.03,17.9,17.92,235802.0
2016-01-14 11:40:00,17.93,17.97,17.9,17.95,115081.0,17.93,17.97,17.9,17.95,115081.0
2016-01-14 11:50:00,17.95,17.97,17.91,17.96,98506.0,17.95,17.97,17.91,17.96,98506.0
2016-01-14 12:00:00,17.96,18.01,17.91,17.92,136558.0,17.96,18.01,17.91,17.92,136558.0
2016-01-14 12:10:00,17.91,17.92,17.85,17.9,106052.0,17.91,17.92,17.85,17.9,106052.0
2016-01-14 12:20:00,17.91,17.95,17.88,17.94,99359.0,17.91,17.95,17.88,17.94,99359.0
2016-01-14 12:30:00,17.93,18.01,17.93,18.01,174942.0,17.93,18.01,17.93,18.01,174942.0
2016-01-14 12:40:00,18.01,18.06,18.0,18.04,176666.0,18.01,18.06,18.0,18.04,176666.0
2016-01-14 12:50:00,18.04,18.06,18.02,18.02,177122.0,18.04,18.06,18.02,18.02,177122.0
2016-01-14 13:00:00,18.02,18.11,18.02,18.11,172794.0,18.02,18.11,18.02,18.11,172794.0
2016-01-14 13:10:00,18.11,18.14,18.08,18.11,185403.0,18.11,18.14,18.08,18.11,185403.0
2016-01-14 13:20:00,18.1,18.19,18.1,18.19,187181.0,18.1,18.19,18.1,18.19,187181.0
2016-01-14 13:30:00,18.19,18.22,18.19,18.2,213895.0,18.19,18.22,18.19,18.2,213895.0
2016-01-14 13:40:00,18.2,18.2,18.15,18.17,270535.0,18.2,18.2,18.15,18.17,270535.0
2016-01-14 13:50:00,18.18,18.22,18.16,18.22,324513.0,18.18,18.22,18.16,18.22,324513.0
2016-01-14 14:00:00,18.22,18.22,18.14,18.17,313470.0,18.22,18.22,18.14,18.17,313470.0
2016-01-14 14:10:00,18.18,18.25,18.17,18.21,580101.0,18.18,18.25,18.17,18.21,580101.0
2016-01-14 14:20:00,18.22,18.22,18.15,18.16,134745.0,18.22,18.22,18.15,18.16,134745.0
2016-01-14 14:30:00,18.17,18.2,18.15,18.15,135896.0,18.17,18.2,18.15,18.15,135896.0
2016-01-14 14:40:00,18.16,18.21,18.16,18.18,156594.0,18.16,18.21,18.16,18.18,156594.0
2016-01-14 14:50:00,18.18,18.26,18.18,18.26,205430.0,18.18,18.26,18.18,18.26,205430.0
2016-01-14 15:00:00,18.26,18.29,18.24,18.29,201380.0,18.26,18.29,18.24,18.29,201380.0
2016-01-14 15:10:00,18.29,18.33,18.28,18.3,322053.0,18.29,18.33,18.28,18.3,322053.0
2016-01-14 15:20:00,18.3,18.32,18.25,18.25,370552.0,18.3,18.32,18.25,18.25,370552.0
2016-01-14 15:30:00,18.25,18.26,18.14,18.15,558462.0,18.25,18.26,18.14,18.15,558462.0
2016-01-14 15:40:00,18.14,18.19,18.14,18.15,685794.0,18.14,18.19,18.14,18.15,685794.0
2016-01-14 15:50:00,18.15,18.19,18.13,18.16,1024127.0,18.15,18.19,18.13,18.16,1024127.0
2016-01-15 09:30:00,17.7,18.04,17.62,18.01,1252313.0,17.7,18.04,17.62,18.01,1252313.0
2016-01-15 09:40:00,18.0,18.04,17.91,17.95,304850.0,18.0,18.04,17.91,17.95,304850.0
2016-01-15 09:50:00,17.95,17.95,17.76,17.81,215851.0,17.95,17.95,17.76,17.81,215851.0
2016-01-15 10:00:00,17.81,17.87,17.74,17.84,296637.0,17.81,17.87,17.74,17.84,296637.0
2016-01-15 10:10:00,17.84,17.88,17.78,17.86,159207.0,17.84,17.88,17.78,17.86,159207.0
2016-01-15 10:20:00,17.85,17.98,17.84,17.93,281437.0,17.85,17.98,17.84,17.93,281437.0
2016-01-15 10:30:00,17.93,18.02,17.92,18.0,339369.0,17.93,18.02,17.92,18.0,339369.0
2016-01-15 10:40:00,18.01,18.01,17.89,17.89,317527.0,18.01,18.01,17.89,17.89,317527.0
2016-01-15 10:50:00,17.89,17.89,17.78,17.79,161883.0,17.89,17.89,17.78,17.79,161883.0
2016-01-15 11:00:00,17.8,17.83,17.71,17.82,250731.0,17.8,17.83,17.71,17.82,250731.0
2016-01-15 11:10:00,17.82,17.87,17.78,17.86,244272.0,17.82,17.87,17.78,17.86,244272.0
2016-01-15 11:20:00,17.85,17.9,17.83,17.86,166839.0,17.85,17.9,17.83,17.86,166839.0
2016-01-15 11:30:00,17.87,17.93,17.85,17.88,157378.0,17.87,17.93,17.85,17.88,157378.0
2016-01-15 11:40:00,17.87,17.9,17.85,17.87,169049.0,17.87,17.9,17.85,17.87,169049.0
2016-01-15 11:50:00,17.86,17.86,17.79,17.85,186857.0,17.86,17.86,17.79,17.85,186857.0
2016-01-15 12:00:00,17.85,17.86,17.78,17.79,236203.0,17.85,17.86,17.78,17.79,236203.0
2016-01-15 12:10:00,17.79,17.82,17.78,17.8,383296.0,17.79,17.82,17.78,17.8,383296.0
2016-01-15 12:20:00,17.8,17.81,17.69,17.72,258293.0,17.8,17.81,17.69,17.72,258293.0
2016-01-15 12:30:00,17.71,17.72,17.61,17.7,343150.0,17.71,17.72,17.61,17.7,343150.0
2016-01-15 12:40:00,17.69,17.88,17.68,17.85,623722.0,17.69,17.88,17.68,17.85,623722.0
2016-01-15 12:50:00,17.85,17.96,17.83,17.96,533269.0,17.85,17.96,17.83,17.96,533269.0
2016-01-15 13:00:00,17.95,17.96,17.83,17.84,541314.0,17.95,17.96,17.83,17.84,541314.0
2016-01-15 13:10:00,17.84,17.9,17.83,17.86,116281.0,17.84,17.9,17.83,17.86,116281.0
2016-01-15 13:20:00,17.86,17.92,17.86,17.88,400426.0,17.86,17.92,17.86,17.88,400426.0
2016-01-15 13:30:00,17.87,17.88,17.75,17.76,158494.0,17.87,17.88,17.75,17.76,158494.0
2016-01-15 13:40:00,17.76,17.83,17.75,17.78,136533.0,17.76,17.83,17.75,17.78,136533.0
2016-01-15 13:50:00,17.78,17.8,17.72,17.73,147243.0,17.78,17.8,17.72,17.73,147243.0
2016-01-15 14:00:00,17.73,17.73,17.67,17.71,125484.0,17.73,17.73,17.67,17.71,125484.0
2016-01-15 14:10:00,17.71,17.76,17.65,17.66,173055.0,17.71,17.76,17.65,17.66,173055.0
2016-01-15 14:20:00,17.66,17.76,17.65,17.68,382075.0,17.66,17.76,17.65,17.68,382075.0
2016-01-15 14:30:00,17.67,17.7,17.66,17.68,286004.0,17.67,17.7,17.66,17.68,286004.0
2016-01-15 14:40:00,17.69,17.75,17.68,17.73,125195.0,17.69,17.75,17.68,17.73,125195.0
2016-01-15 14:50:00,17.73,17.87,17.71,17.87,138374.0,17.73,17.87,17.71,17.87,138374.0
2016-01-15 15:00:00,17.87,17.88,17.79,17.82,404746.0,17.87,17.88,17.79,17.82,404746.0
2016-01-15 15:10:00,17.82,17.84,17.72,17.77,268112.0,17.82,17.84,17.72,17.77,268112.0
2016-01-15 15:20:00,17.77,17.89,17.76,17.87,281183.0,17.77,17.89,17.76,17.87,281183.0
2016-01-15 15:30:00,17.88,17.93,17.85,17.91,450146.0,17.88,17.93,17.85,17.91,450146.0
2016-01-15 15:40:00,17.91,17.94,17.86,17.92,509252.0,17.91,17.94,17.86,17.92,509252.0
2016-01-15 15:50:00,17.92,17.93,17.86,17.88,849919.0,17.92,17.93,17.86,17.88,849919.0
2016-01-19 09:30:00,18.03,18.33,17.99,18.19,970822.0,18.03,18.33,17.99,18.19,970822.0
2016-01-19 09:40:00,18.19,18.2,18.0,18.06,439580.0,18.19,18.2,18.0,18.06,439580.0
2016-01-19 09:50:00,18.05,18.07,18.0,18.0,299732.0,18.05,18.07,18.0,18.0,299732.0
2016-01-19 10:00:00,18.01,18.09,17.99,18.03,399855.0,18.01,18.09,17.99,18.03,399855.0
2016-01-19 10:10:00,18.03,18.17,18.03,18.1,267195.0,18.03,18.17,18.03,18.1,267195.0
2016-01-19 10:20:00,18.09,18.12,18.06,18.08,367124.0,18.09,18.12,18.06,18.08,367124.0
2016-01-19 10:30:00,18.09,18.15,18.05,18.07,345093.0,18.09,18.15,18.05,18.07,345093.0
2016-01-19 10:40:00,18.06,18.07,18.01,18.02,236284.0,18.06,18.07,18.01,18.02,236284.0
2016-01-19 10:50:00,18.03,18.03,17.93,17.96,171911.0,18.03,18.03,17.93,17.96,171911.0
2016-01-19 11:00:00,17.95,18.0,17.91,17.95,170139.0,17.95,18.0,17.91,17.95,170139.0
2016-01-19 11:10:00,17.95,17.96,17.86,17.89,232336.0,17.95,17.96,17.86,17.89,232336.0
2016-01-19 11:20:00,17.89,18.0,17.88,18.0,182105.0,17.89,18.0,17.88,18.0,182105.0
2016-01-19 11:30:00,17.99,18.02,17.98,18.02,321677.0,17.99,18.02,17.98,18.02,321677.0
2016-01-19 11:40:00,18.02,18.03,17.97,17.99,390464.0,18.02,18.03,17.97,17.99,390464.0
2016-01-19 11:50:00,17.99,18.02,17.96,17.97,106501.0,17.99,18.02,17.96,17.97,106501.0
2016-01-19 12:00:00,17.97,17.99,17.85,17.87,174486.0,17.97,17.99,17.85,17.87,174486.0
2016-01-19 12:10:00,17.85,17.89,17.8,17.82,165906.0,17.85,17.89,17.8,17.82,165906.0
2016-01-19 12:20:00,17.83,17.84,17.75,17.8,159463.0,17.83,17.84,17.75,17.8,159463.0
2016-01-19 12:30:00,17.81,17.84,17.77,17.79,115933.0,17.81,17.84,17.77,17.79,115933.0
2016-01-19 12:40:00,17.8,17.82,17.71,17.71,219435.0,17.8,17.82,17.71,17.71,219435.0
2016-01-19 12:50:00,17.71,17.79,17.71,17.77,96560.0,17.71,17.79,17.71,17.77,96560.0
2016-01-19 13:00:00,17.77,17.79,17.74,17.79,87280.0,17.77,17.79,17.74,17.79,87280.0
2016-01-19 13:10:00,17.78,17.78,17.71,17.77,116796.0,17.78,17.78,17.71,17.77,116796.0
2016-01-19 13:20:00,17.77,17.78,17.68,17.7,145778.0,17.77,17.78,17.68,17.7,145778.0
2016-01-19 13:30:00,17.7,17.78,17.7,17.78,136176.0,17.7,17.78,17.7,17.78,136176.0
2016-01-19 13:40:00,17.78,17.78,17.68,17.73,120799.0,17.78,17.78,17.68,17.73,120799.0
2016-01-19 13:50:00,17.74,17.74,17.68,17.7,105150.0,17.74,17.74,17.68,17.7,105150.0
2016-01-19 14:00:00,17.71,17.71,17.54,17.55,444688.0,17.71,17.71,17.54,17.55,444688.0
2016-01-19 14:10:00,17.55,17.59,17.51,17.56,321058.0,17.55,17.59,17.51,17.56,321058.0
2016-01-19 14:20:00,17.56,17.62,17.5,17.6,283386.0,17.56,17.62,17.5,17.6,283386.0
2016-01-19 14:30:00,17.6,17.66,17.58,17.6,372501.0,17.6,17.66,17.58,17.6,372501.0
2016-01-19 14:40:00,17.6,17.6,17.45,17.5,696869.0,17.6,17.6,17.45,17.5,696869.0
2016-01-19 14:50:00,17.5,17.56,17.45,17.55,261519.0,17.5,17.56,17.45,17.55,261519.0
2016-01-19 15:00:00,17.55,17.59,17.49,17.55,321265.0,17.55,17.59,17.49,17.55,321265.0
2016-01-19 15:10:00,17.55,17.56,17.46,17.48,429247.0,17.55,17.56,17.46,17.48,429247.0
2016-01-19 15:20:00,17.48,17.6,17.47,17.6,466313.0,17.48,17.6,17.47,17.6,466313.0
2016-01-19 15:30:00,17.6,17.6,17.47,17.47,893055.0,17.6,17.6,17.47,17.47,893055.0
2016-01-19 15:40:00,17.48,17.69,17.4,17.69,1204367.0,17.48,17.69,17.4,17.69,1204367.0
2016-01-19 15:50:00,17.69,17.7,17.57,17.57,1255815.0,17.69,17.7,17.57,17.57,1255815.0
2016-01-20 09:30:00,17.32,17.48,17.32,17.4,258625.0,17.32,17.48,17.32,17.4,258625.0
2016-01-20 09:40:00,17.41,17.46,17.39,17.41,307222.0,17.41,17.46,17.39,17.41,307222.0
2016-01-20 09:50:00,17.41,17.42,17.33,17.37,346404.0,17.41,17.42,17.33,17.37,346404.0
2016-01-20 10:00:00,17.38,17.39,17.32,17.36,283096.0,17.38,17.39,17.32,17.36,283096.0
2016-01-20 10:10:00,17.36,17.37,17.23,17.25,250474.0,17.36,17.37,17.23,17.25,250474.0
2016-01-20 10:20:00,17.26,17.29,17.22,17.27,176906.0,17.26,17.29,17.22,17.27,176906.0
2016-01-20 10:30:00,17.27,17.31,17.19,17.21,257537.0,17.27,17.31,17.19,17.21,257537.0
2016-01-20 10:40:00,17.2,17.23,17.17,17.18,286413.0,17.2,17.23,17.17,17.18,286413.0
2016-01-20 10:50:00,17.19,17.2,17.1,17.11,93360.0,17.19,17.2,17.1,17.11,93360.0
2016-01-20 11:00:00,17.11,17.19,17.1,17.16,179893.0,17.11,17.19,17.1,17.16,179893.0
2016-01-20 11:10:00,17.15,17.21,17.12,17.15,351400.0,17.15,17.21,17.12,17.15,351400.0
2016-01-20 11:20:00,17.16,17.16,17.13,17.15,198283.0,17.16,17.16,17.13,17.15,198283.0
2016-01-20 11:30:00,17.15,17.16,17.12,17.14,391508.0,17.15,17.16,17.12,17.14,391508.0
2016-01-20 11:40:00,17.13,17.15,17.11,17.13,142202.0,17.13,17.15,17.11,17.13,142202.0
2016-01-20 11:50:00,17.13,17.13,17.07,17.09,296523.0,17.13,17.13,17.07,17.09,296523.0
2016-01-20 12:00:00,17.09,17.1,17.02,17.06,432088.0,17.09,17.1,17.02,17.06,432088.0
2016-01-20 12:10:00,17.06,17.06,16.98,17.0,183784.0,17.06,17.06,16.98,17.0,183784.0
2016-01-20 12:20:00,17.0,17.01,16.88,16.9,145522.0,17.0,17.01,16.88,16.9,145522.0
2016-01-20 12:30:00,16.91,16.93,16.88,16.91,151230.0,16.91,16.93,16.88,16.91,151230.0
2016-01-20 12:40:00,16.91,16.93,16.87,16.9,101600.0,16.91,16.93,16.87,16.9,101600.0
2016-01-20 12:50:00,16.9,17.02,16.89,17.02,204052.0,16.9,17.02,16.89,17.02,204052.0
2016-01-20 13:00:00,17.02,17.06,17.01,17.02,277984.0,17.02,17.06,17.01,17.02,277984.0
2016-01-20 13:10:00,17.03,17.03,16.93,16.94,263884.0,17.03,17.03,16.93,16.94,263884.0
2016-01-20 13:20:00,16.95,17.0,16.93,16.98,167386.0,16.95,17.0,16.93,16.98,167386.0
2016-01-20 13:30:00,16.98,17.13,16.97,17.13,632791.0,16.98,17.13,16.97,17.13,632791.0
2016-01-20 13:40:00,17.13,17.27,17.13,17.26,265729.0,17.13,17.27,17.13,17.26,265729.0
2016-01-20 13:50:00,17.25,17.29,17.2,17.26,268229.0,17.25,17.29,17.2,17.26,268229.0
2016-01-20 14:00:00,17.26,17.31,17.18,17.31,374433.0,17.26,17.31,17.18,17.31,374433.0
2016-01-20 14:10:00,17.31,17.37,17.31,17.32,306684.0,17.31,17.37,17.31,17.32,306684.0
2016-01-20 14:20:00,17.32,17.44,17.3,17.34,421835.0,17.32,17.44,17.3,17.34,421835.0
2016-01-20 14:30:00,17.35,17.38,17.3,17.38,158555.0,17.35,17.38,17.3,17.38,158555.0
2016-01-20 14:40:00,17.38,17.42,17.36,17.42,353767.0,17.38,17.42,17.36,17.42,353767.0
2016-01-20 14:50:00,17.41,17.51,17.41,17.42,338515.0,17.41,17.51,17.41,17.42,338515.0
2016-01-20 15:00:00,17.42,17.5,17.39,17.49,331800.0,17.42,17.5,17.39,17.49,331800.0
2016-01-20 15:10:00,17.49,17.64,17.47,17.62,306305.0,17.49,17.64,17.47,17.62,306305.0
2016-01-20 15:20:00,17.62,17.68,17.6,17.65,270162.0,17.62,17.68,17.6,17.65,270162.0
2016-01-20 15:30:00,17.65,17.7,17.59,17.6,495177.0,17.65,17.7,17.59,17.6,495177.0
2016-01-20 15:40:00,17.6,17.61,17.48,17.55,451200.0,17.6,17.61,17.48,17.55,451200.0
2016-01-20 15:50:00,17.55,17.61,17.52,17.55,875834.0,17.55,17.61,17.52,17.55,875834.0
2016-01-21 09:30:00,17.58,17.65,17.48,17.58,385817.0,17.58,17.65,17.48,17.58,385817.0
2016-01-21 09:40:00,17.58,17.59,17.39,17.41,186313.0,17.58,17.59,17.39,17.41,186313.0
2016-01-21 09:50:00,17.41,17.51,17.37,17.4,153304.0,17.41,17.51,17.37,17.4,153304.0
2016-01-21 10:00:00,17.41,17.58,17.41,17.58,170407.0,17.41,17.58,17.41,17.58,170407.0
2016-01-21 10:10:00,17.59,17.76,17.59,17.71,454967.0,17.59,17.76,17.59,17.71,454967.0
2016-01-21 10:20:00,17.71,17.75,17.66,17.71,244232.0,17.71,17.75,17.66,17.71,244232.0
2016-01-21 10:30:00,17.71,17.78,17.65,17.66,226153.0,17.71,17.78,17.65,17.66,226153.0
2016-01-21 10:40:00,17.66,17.75,17.62,17.7,192479.0,17.66,17.75,17.62,17.7,192479.0
2016-01-21 10:50:00,17.71,17.76,17.67,17.68,267215.0,17.71,17.76,17.67,17.68,267215.0
2016-01-21 11:00:00,17.69,17.82,17.66,17.78,834472.0,17.69,17.82,17.66,17.78,834472.0
2016-01-21 11:10:00,17.79,17.79,17.7,17.7,134942.0,17.79,17.79,17.7,17.7,134942.0
2016-01-21 11:20:00,17.7,17.72,17.63,17.66,142535.0,17.7,17.72,17.63,17.66,142535.0
2016-01-21 11:30:00,17.65,17.69,17.62,17.65,183022.0,17.65,17.69,17.62,17.65,183022.0
2016-01-21 11:40:00,17.65,17.66,17.58,17.62,217323.0,17.65,17.66,17.58,17.62,217323.0
2016-01-21 11:50:00,17.62,17.65,17.55,17.62,281542.0,17.62,17.65,17.55,17.62,281542.0
2016-01-21 12:00:00,17.63,17.72,17.62,17.69,135577.0,17.63,17.72,17.62,17.69,135577.0
2016-01-21 12:10:00,17.69,17.69,17.57,17.57,178706.0,17.69,17.69,17.57,17.57,178706.0
2016-01-21 12:20:00,17.57,17.58,17.5,17.56,260741.0,17.57,17.58,17.5,17.56,260741.0
2016-01-21 12:30:00,17.57,17.61,17.55,17.6,138682.0,17.57,17.61,17.55,17.6,138682.0
2016-01-21 12:40:00,17.6,17.62,17.57,17.62,84527.0,17.6,17.62,17.57,17.62,84527.0
2016-01-21 12:50:00,17.62,17.65,17.6,17.64,118343.0,17.62,17.65,17.6,17.64,118343.0
2016-01-21 13:00:00,17.65,17.7,17.64,17.7,136476.0,17.65,17.7,17.64,17.7,136476.0
2016-01-21 13:10:00,17.7,17.71,17.61,17.64,157339.0,17.7,17.71,17.61,17.64,157339.0
2016-01-21 13:20:00,17.64,17.64,17.54,17.54,101976.0,17.64,17.64,17.54,17.54,101976.0
2016-01-21 13:30:00,17.55,17.62,17.54,17.62,286211.0,17.55,17.62,17.54,17.62,286211.0
2016-01-21 13:40:00,17.62,17.67,17.61,17.63,169340.0,17.62,17.67,17.61,17.63,169340.0
2016-01-21 13:50:00,17.64,17.65,17.57,17.6,117091.0,17.64,17.65,17.57,17.6,117091.0
2016-01-21 14:00:00,17.6,17.61,17.53,17.54,176972.0,17.6,17.61,17.53,17.54,176972.0
2016-01-21 14:10:00,17.54,17.54,17.44,17.47,172683.0,17.54,17.54,17.44,17.47,172683.0
2016-01-21 14:20:00,17.48,17.53,17.45,17.53,111856.0,17.48,17.53,17.45,17.53,111856.0
2016-01-21 14:30:00,17.53,17.59,17.52,17.55,144091.0,17.53,17.59,17.52,17.55,144091.0
2016-01-21 14:40:00,17.55,17.61,17.51,17.52,131496.0,17.55,17.61,17.51,17.52,131496.0
2016-01-21 14:50:00,17.52,17.61,17.52,17.56,107567.0,17.52,17.61,17.52,17.56,107567.0
2016-01-21 15:00:00,17.56,17.57,17.48,17.51,175366.0,17.56,17.57,17.48,17.51,175366.0
2016-01-21 15:10:00,17.51,17.55,17.49,17.52,157247.0,17.51,17.55,17.49,17.52,157247.0
2016-01-21 15:20:00,17.52,17.54,17.47,17.51,212861.0,17.52,17.54,17.47,17.51,212861.0
2016-01-21 15:30:00,17.52,17.59,17.51,17.56,253046.0,17.52,17.59,17.51,17.56,253046.0
2016-01-21 15:40:00,17.56,17.6,17.49,17.52,315845.0,17.56,17.6,17.49,17.52,315845.0
2016-01-21 15:50:00,17.52,17.6,17.51,17.55,1541080.0,17.52,17.6,17.51,17.55,1541080.0
2016-01-22 09:30:00,17.81,17.83,17.7,17.72,318833.0,17.81,17.83,17.7,17.72,318833.0
2016-01-22 09:40:00,17.72,17.79,17.7,17.73,169787.0,17.72,17.79,17.7,17.73,169787.0
2016-01-22 09:50:00,17.73,17.89,17.72,17.88,721349.0,17.73,17.89,17.72,17.88,721349.0
2016-01-22 10:00:00,17.88,17.93,17.83,17.85,478570.0,17.88,17.93,17.83,17.85,478570.0
2016-01-22 10:10:00,17.86,17.88,17.79,17.79,152488.0,17.86,17.88,17.79,17.79,152488.0
2016-01-22 10:20:00,17.79,17.82,17.74,17.77,218672.0,17.79,17.82,17.74,17.77,218672.0
2016-01-22 10:30:00,17.77,17.84,17.74,17.84,151774.0,17.77,17.84,17.74,17.84,151774.0
2016-01-22 10:40:00,17.83,17.84,17.78,17.8,141161.0,17.83,17.84,17.78,17.8,141161.0
2016-01-22 10:50:00,17.8,17.82,17.76,17.76,52647.0,17.8,17.82,17.76,17.76,52647.0
2016-01-22 11:00:00,17.76,17.8,17.75,17.76,90239.0,17.76,17.8,17.75,17.76,90239.0
2016-01-22 11:10:00,17.75,17.78,17.7,17.78,270712.0,17.75,17.78,17.7,17.78,270712.0
2016-01-22 11:20:00,17.78,17.83,17.77,17.82,115997.0,17.78,17.83,17.77,17.82,115997.0
2016-01-22 11:30:00,17.82,17.83,17.79,17.8,97199.0,17.82,17.83,17.79,17.8,97199.0
2016-01-22 11:40:00,17.8,17.82,17.78,17.79,97389.0,17.8,17.82,17.78,17.79,97389.0
2016-01-22 11:50:00,17.79,17.85,17.79,17.8,118703.0,17.79,17.85,17.79,17.8,118703.0
2016-01-22 12:00:00,17.8,17.84,17.79,17.82,114227.0,17.8,17.84,17.79,17.82,114227.0
2016-01-22 12:10:00,17.83,17.83,17.77,17.8,147145.0,17.83,17.83,17.77,17.8,147145.0
2016-01-22 12:20:00,17.8,17.83,17.78,17.8,103306.0,17.8,17.83,17.78,17.8,103306.0
2016-01-22 12:30:00,17.79,17.81,17.77,17.81,60046.0,17.79,17.81,17.77,17.81,60046.0
2016-01-22 12:40:00,17.81,17.82,17.77,17.78,58519.0,17.81,17.82,17.77,17.78,58519.0
2016-01-22 12:50:00,17.78,17.85,17.78,17.83,82252.0,17.78,17.85,17.78,17.83,82252.0
2016-01-22 13:00:00,17.83,17.84,17.77,17.78,47091.0,17.83,17.84,17.77,17.78,47091.0
2016-01-22 13:10:00,17.78,17.82,17.77,17.81,41266.0,17.78,17.82,17.77,17.81,41266.0
2016-01-22 13:20:00,17.82,17.84,17.8,17.8,57898.0,17.82,17.84,17.8,17.8,57898.0
2016-01-22 13:30:00,17.81,17.83,17.8,17.82,61795.0,17.81,17.83,17.8,17.82,61795.0
2016-01-22 13:40:00,17.82,17.84,17.81,17.83,42151.0,17.82,17.84,17.81,17.83,42151.0
2016-01-22 13:50:00,17.83,17.87,17.83,17.86,45178.0,17.83,17.87,17.83,17.86,45178.0
2016-01-22 14:00:00,17.86,17.86,17.84,17.86,33217.0,17.86,17.86,17.84,17.86,33217.0
2016-01-22 14:10:00,17.86,17.89,17.86,17.87,42411.0,17.86,17.89,17.86,17.87,42411.0
2016-01-22 14:20:00,17.88,17.89,17.85,17.85,106660.0,17.88,17.89,17.85,17.85,106660.0
2016-01-22 14:30:00,17.85,17.86,17.81,17.82,86437.0,17.85,17.86,17.81,17.82,86437.0
2016-01-22 14:40:00,17.82,17.85,17.8,17.81,156800.0,17.82,17.85,17.8,17.81,156800.0
2016-01-22 14:50:00,17.81,17.84,17.8,17.84,82875.0,17.81,17.84,17.8,17.84,82875.0
2016-01-22 15:00:00,17.84,17.85,17.8,17.82,73459.0,17.84,17.85,17.8,17.82,73459.0
2016-01-22 15:10:00,17.81,17.83,17.79,17.8,83783.0,17.81,17.83,17.79,17.8,83783.0
2016-01-22 15:20:00,17.8,17.85,17.8,17.85,76414.0,17.8,17.85,17.8,17.85,76414.0
2016-01-22 15:30:00,17.85,17.86,17.81,17.85,132540.0,17.85,17.86,17.81,17.85,132540.0
2016-01-22 15:40:00,17.86,17.86,17.84,17.86,124382.0,17.86,17.86,17.84,17.86,124382.0
2016-01-22 15:50:00,17.86,17.87,17.81,17.85,542926.0,17.86,17.87,17.81,17.85,542926.0
2016-01-25 09:30:00,17.81,17.94,17.78,17.93,257224.0,17.81,17.94,17.78,17.93,257224.0
2016-01-25 09:40:00,17.93,17.95,17.88,17.92,472098.0,17.93,17.95,17.88,17.92,472098.0
2016-01-25 09:50:00,17.92,17.97,17.85,17.89,854905.0,17.92,17.97,17.85,17.89,854905.0
2016-01-25 10:00:00,17.89,17.91,17.85,17.88,207426.0,17.89,17.91,17.85,17.88,207426.0
2016-01-25 10:10:00,17.88,17.9,17.83,17.86,152629.0,17.88,17.9,17.83,17.86,152629.0
2016-01-25 10:20:00,17.86,17.87,17.82,17.85,206321.0,17.86,17.87,17.82,17.85,206321.0
2016-01-25 10:30:00,17.84,17.84,17.78,17.8,108406.0,17.84,17.84,17.78,17.8,108406.0
2016-01-25 10:40:00,17.8,17.8,17.74,17.77,84015.0,17.8,17.8,17.74,17.77,84015.0
2016-01-25 10:50:00,17.78,17.81,17.74,17.74,67422.0,17.78,17.81,17.74,17.74,67422.0
2016-01-25 11:00:00,17.73,17.74,17.69,17.73,129510.0,17.73,17.74,17.69,17.73,129510.0
2016-01-25 11:10:00,17.73,17.73,17.63,17.68,206831.0,17.73,17.73,17.63,17.68,206831.0
2016-01-25 11:20:00,17.67,17.7,17.66,17.69,93835.0,17.67,17.7,17.66,17.69,93835.0
2016-01-25 11:30:00,17.69,17.69,17.63,17.66,114570.0,17.69,17.69,17.63,17.66,114570.0
2016-01-25 11:40:00,17.67,17.69,17.61,17.62,114878.0,17.67,17.69,17.61,17.62,114878.0
2016-01-25 11:50:00,17.63,17.68,17.62,17.64,176541.0,17.63,17.68,17.62,17.64,176541.0
2016-01-25 12:00:00,17.64,17.69,17.62,17.67,101121.0,17.64,17.69,17.62,17.67,101121.0
2016-01-25 12:10:00,17.68,17.74,17.67,17.73,101322.0,17.68,17.74,17.67,17.73,101322.0
2016-01-25 12:20:00,17.73,17.73,17.69,17.7,50646.0,17.73,17.73,17.69,17.7,50646.0
2016-01-25 12:30:00,17.7,17.75,17.69,17.73,100730.0,17.7,17.75,17.69,17.73,100730.0
2016-01-25 12:40:00,17.73,17.75,17.68,17.69,150601.0,17.73,17.75,17.68,17.69,150601.0
2016-01-25 12:50:00,17.69,17.71,17.67,17.71,101797.0,17.69,17.71,17.67,17.71,101797.0
2016-01-25 13:00:00,17.71,17.77,17.69,17.73,131456.0,17.71,17.77,17.69,17.73,131456.0
2016-01-25 13:10:00,17.73,17.74,17.7,17.71,196310.0,17.73,17.74,17.7,17.71,196310.0
2016-01-25 13:20:00,17.71,17.76,17.7,17.76,227014.0,17.71,17.76,17.7,17.76,227014.0
2016-01-25 13:30:00,17.76,17.8,17.75,17.79,130408.0,17.76,17.8,17.75,17.79,130408.0
2016-01-25 13:40:00,17.78,17.79,17.69,17.69,174625.0,17.78,17.79,17.69,17.69,174625.0
2016-01-25 13:50:00,17.69,17.7,17.66,17.66,125014.0,17.69,17.7,17.66,17.66,125014.0
2016-01-25 14:00:00,17.67,17.7,17.63,17.68,150287.0,17.67,17.7,17.63,17.68,150287.0
2016-01-25 14:10:00,17.68,17.68,17.62,17.62,87563.0,17.68,17.68,17.62,17.62,87563.0
2016-01-25 14:20:00,17.62,17.63,17.57,17.57,222253.0,17.62,17.63,17.57,17.57,222253.0
2016-01-25 14:30:00,17.58,17.63,17.56,17.62,276594.0,17.58,17.63,17.56,17.62,276594.0
2016-01-25 14:40:00,17.62,17.63,17.6,17.61,281421.0,17.62,17.63,17.6,17.61,281421.0
2016-01-25 14:50:00,17.6,17.66,17.6,17.66,128660.0,17.6,17.66,17.6,17.66,128660.0
2016-01-25 15:00:00,17.66,17.71,17.62,17.62,326300.0,17.66,17.71,17.62,17.62,326300.0
2016-01-25 15:10:00,17.62,17.63,17.55,17.57,274626.0,17.62,17.63,17.55,17.57,274626.0
2016-01-25 15:20:00,17.58,17.58,17.51,17.54,345294.0,17.58,17.58,17.51,17.54,345294.0
2016-01-25 15:30:00,17.54,17.55,17.46,17.5,287469.0,17.54,17.55,17.46,17.5,287469.0
2016-01-25 15:40:00,17.5,17.55,17.46,17.54,491210.0,17.5,17.55,17.46,17.54,491210.0
2016-01-25 15:50:00,17.54,17.57,17.51,17.54,787029.0,17.54,17.57,17.51,17.54,787029.0
2016-01-26 09:30:00,17.62,17.66,17.54,17.57,166656.0,17.62,17.66,17.54,17.57,166656.0
2016-01-26 09:40:00,17.57,17.6,17.44,17.44,181232.0,17.57,17.6,17.44,17.44,181232.0
2016-01-26 09:50:00,17.45,17.5,17.37,17.44,166079.0,17.45,17.5,17.37,17.44,166079.0
2016-01-26 10:00:00,17.44,17.57,17.43,17.56,421093.0,17.44,17.57,17.43,17.56,421093.0
2016-01-26 10:10:00,17.57,17.61,17.5,17.51,407677.0,17.57,17.61,17.5,17.51,407677.0
2016-01-26 10:20:00,17.51,17.54,17.47,17.51,208938.0,17.51,17.54,17.47,17.51,208938.0
2016-01-26 10:30:00,17.51,17.63,17.51,17.63,132251.0,17.51,17.63,17.51,17.63,132251.0
2016-01-26 10:40:00,17.64,17.66,17.55,17.57,141078.0,17.64,17.66,17.55,17.57,141078.0
2016-01-26 10:50:00,17.57,17.62,17.55,17.59,124783.0,17.57,17.62,17.55,17.59,124783.0
2016-01-26 11:00:00,17.58,17.65,17.57,17.58,110686.0,17.58,17.65,17.57,17.58,110686.0
2016-01-26 11:10:00,17.58,17.59,17.53,17.54,106892.0,17.58,17.59,17.53,17.54,106892.0
2016-01-26 11:20:00,17.53,17.54,17.47,17.52,116667.0,17.53,17.54,17.47,17.52,116667.0
2016-01-26 11:30:00,17.52,17.53,17.48,17.51,79659.0,17.52,17.53,17.48,17.51,79659.0
2016-01-26 11:40:00,17.51,17.51,17.46,17.46,84023.0,17.51,17.51,17.46,17.46,84023.0
2016-01-26 11:50:00,17.46,17.52,17.46,17.52,127461.0,17.46,17.52,17.46,17.52,127461.0
2016-01-26 12:00:00,17.52,17.55,17.52,17.55,72491.0,17.52,17.55,17.52,17.55,72491.0
2016-01-26 12:10:00,17.54,17.59,17.53,17.59,141266.0,17.54,17.59,17.53,17.59,141266.0
2016-01-26 12:20:00,17.59,17.62,17.58,17.58,91061.0,17.59,17.62,17.58,17.58,91061.0
2016-01-26 12:30:00,17.58,17.6,17.56,17.56,44505.0,17.58,17.6,17.56,17.56,44505.0
2016-01-26 12:40:00,17.56,17.57,17.54,17.55,58350.0,17.56,17.57,17.54,17.55,58350.0
2016-01-26 12:50:00,17.55,17.55,17.51,17.55,101717.0,17.55,17.55,17.51,17.55,101717.0
2016-01-26 13:00:00,17.55,17.56,17.52,17.52,86145.0,17.55,17.56,17.52,17.52,86145.0
2016-01-26 13:10:00,17.52,17.55,17.52,17.55,79540.0,17.52,17.55,17.52,17.55,79540.0
2016-01-26 13:20:00,17.55,17.55,17.54,17.54,138580.0,17.55,17.55,17.54,17.54,138580.0
2016-01-26 13:30:00,17.54,17.55,17.49,17.5,144736.0,17.54,17.55,17.49,17.5,144736.0
2016-01-26 13:40:00,17.5,17.51,17.49,17.51,190626.0,17.5,17.51,17.49,17.51,190626.0
2016-01-26 13:50:00,17.5,17.51,17.47,17.47,128884.0,17.5,17.51,17.47,17.47,128884.0
2016-01-26 14:00:00,17.47,17.48,17.41,17.42,200460.0,17.47,17.48,17.41,17.42,200460.0
2016-01-26 14:10:00,17.41,17.42,17.38,17.4,231724.0,17.41,17.42,17.38,17.4,231724.0
2016-01-26 14:20:00,17.39,17.41,17.37,17.38,146382.0,17.39,17.41,17.37,17.38,146382.0
2016-01-26 14:30:00,17.38,17.39,17.36,17.36,145006.0,17.38,17.39,17.36,17.36,145006.0
2016-01-26 14:40:00,17.36,17.39,17.34,17.34,143517.0,17.36,17.39,17.34,17.34,143517.0
2016-01-26 14:50:00,17.34,17.42,17.34,17.38,157168.0,17.34,17.42,17.34,17.38,157168.0
2016-01-26 15:00:00,17.38,17.39,17.36,17.37,196355.0,17.38,17.39,17.36,17.37,196355.0
2016-01-26 15:10:00,17.37,17.47,17.37,17.4,280137.0,17.37,17.47,17.37,17.4,280137.0
2016-01-26 15:20:00,17.4,17.43,17.39,17.4,244077.0,17.4,17.43,17.39,17.4,244077.0
2016-01-26 15:30:00,17.4,17.41,17.33,17.37,496999.0,17.4,17.41,17.33,17.37,496999.0
2016-01-26 15:40:00,17.37,17.42,17.36,17.37,515347.0,17.37,17.42,17.36,17.37,515347.0
2016-01-26 15:50:00,17.37,17.4,17.35,17.38,1317037.0,17.37,17.4,17.35,17.38,1317037.0
2016-01-27 09:30:00,17.37,17.5,17.35,17.39,198243.0,17.37,17.5,17.35,17.39,198243.0
2016-01-27 09:40:00,17.38,17.43,17.35,17.35,323221.0,17.38,17.43,17.35,17.35,323221.0
2016-01-27 09:50:00,17.35,17.35,17.27,17.32,145700.0,17.35,17.35,17.27,17.32,145700.0
2016-01-27 10:00:00,17.31,17.35,17.29,17.3,203286.0,17.31,17.35,17.29,17.3,203286.0
2016-01-27 10:10:00,17.31,17.33,17.26,17.33,235740.0,17.31,17.33,17.26,17.33,235740.0
2016-01-27 10:20:00,17.33,17.36,17.31,17.31,350204.0,17.33,17.36,17.31,17.31,350204.0
2016-01-27 10:30:00,17.32,17.42,17.31,17.4,242497.0,17.32,17.42,17.31,17.4,242497.0
2016-01-27 10:40:00,17.4,17.44,17.39,17.4,149341.0,17.4,17.44,17.39,17.4,149341.0
2016-01-27 10:50:00,17.4,17.41,17.37,17.4,174932.0,17.4,17.41,17.37,17.4,174932.0
2016-01-27 11:00:00,17.41,17.42,17.36,17.37,387048.0,17.41,17.42,17.36,17.37,387048.0
2016-01-27 11:10:00,17.37,17.38,17.34,17.37,198517.0,17.37,17.38,17.34,17.37,198517.0
2016-01-27 11:20:00,17.37,17.42,17.35,17.42,292149.0,17.37,17.42,17.35,17.42,292149.0
2016-01-27 11:30:00,17.41,17.45,17.4,17.44,156471.0,17.41,17.45,17.4,17.44,156471.0
2016-01-27 11:40:00,17.44,17.49,17.42,17.46,92399.0,17.44,17.49,17.42,17.46,92399.0
2016-01-27 11:50:00,17.46,17.47,17.42,17.44,234948.0,17.46,17.47,17.42,17.44,234948.0
2016-01-27 12:00:00,17.44,17.47,17.43,17.44,234574.0,17.44,17.47,17.43,17.44,234574.0
2016-01-27 12:10:00,17.44,17.52,17.43,17.52,115410.0,17.44,17.52,17.43,17.52,115410.0
2016-01-27 12:20:00,17.52,17.52,17.46,17.48,236112.0,17.52,17.52,17.46,17.48,236112.0
2016-01-27 12:30:00,17.48,17.49,17.44,17.48,275805.0,17.48,17.49,17.44,17.48,275805.0
2016-01-27 12:40:00,17.48,17.53,17.47,17.53,113081.0,17.48,17.53,17.47,17.53,113081.0
2016-01-27 12:50:00,17.53,17.55,17.51,17.52,63170.0,17.53,17.55,17.51,17.52,63170.0
2016-01-27 13:00:00,17.52,17.54,17.48,17.53,65181.0,17.52,17.54,17.48,17.53,65181.0
2016-01-27 13:10:00,17.53,17.56,17.5,17.51,73012.0,17.53,17.56,17.5,17.51,73012.0
2016-01-27 13:20:00,17.51,17.54,17.49,17.49,57438.0,17.51,17.54,17.49,17.49,57438.0
2016-01-27 13:30:00,17.49,17.52,17.49,17.52,54483.0,17.49,17.52,17.49,17.52,54483.0
2016-01-27 13:40:00,17.52,17.52,17.48,17.51,81648.0,17.52,17.52,17.48,17.51,81648.0
2016-01-27 13:50:00,17.5,17.55,17.49,17.52,67822.0,17.5,17.55,17.49,17.52,67822.0
2016-01-27 14:00:00,17.52,17.56,17.4,17.41,154192.0,17.52,17.56,17.4,17.41,154192.0
2016-01-27 14:10:00,17.4,17.44,17.35,17.43,189901.0,17.4,17.44,17.35,17.43,189901.0
2016-01-27 14:20:00,17.43,17.46,17.39,17.39,116524.0,17.43,17.46,17.39,17.39,116524.0
2016-01-27 14:30:00,17.39,17.42,17.31,17.31,111997.0,17.39,17.42,17.31,17.31,111997.0
2016-01-27 14:40:00,17.31,17.35,17.3,17.32,125035.0,17.31,17.35,17.3,17.32,125035.0
2016-01-27 14:50:00,17.32,17.34,17.24,17.26,134066.0,17.32,17.34,17.24,17.26,134066.0
2016-01-27 15:00:00,17.26,17.26,17.18,17.25,141817.0,17.26,17.26,17.18,17.25,141817.0
2016-01-27 15:10:00,17.24,17.24,17.13,17.14,400124.0,17.24,17.24,17.13,17.14,400124.0
2016-01-27 15:20:00,17.14,17.22,17.13,17.19,263119.0,17.14,17.22,17.13,17.19,263119.0
2016-01-27 15:30:00,17.19,17.23,17.16,17.16,349716.0,17.19,17.23,17.16,17.16,349716.0
2016-01-27 15:40:00,17.16,17.22,17.13,17.2,642944.0,17.16,17.22,17.13,17.2,642944.0
2016-01-27 15:50:00,17.2,17.22,17.17,17.21,845660.0,17.2,17.22,17.17,17.21,845660.0
2016-01-28 09:30:00,17.28,17.31,17.11,17.11,147838.0,17.28,17.31,17.11,17.11,147838.0
2016-01-28 09:40:00,17.11,17.14,17.04,17.04,176016.0,17.11,17.14,17.04,17.04,176016.0
2016-01-28 09:50:00,17.04,17.07,17.0,17.01,133705.0,17.04,17.07,17.0,17.01,133705.0
2016-01-28 10:00:00,17.01,17.01,16.93,16.94,126709.0,17.01,17.01,16.93,16.94,126709.0
2016-01-28 10:10:00,16.93,16.98,16.78,16.79,353152.0,16.93,16.98,16.78,16.79,353152.0
2016-01-28 10:20:00,16.79,16.86,16.72,16.72,286228.0,16.79,16.86,16.72,16.72,286228.0
2016-01-28 10:30:00,16.72,16.78,16.68,16.76,167178.0,16.72,16.78,16.68,16.76,167178.0
2016-01-28 10:40:00,16.76,16.82,16.74,16.82,134687.0,16.76,16.82,16.74,16.82,134687.0
2016-01-28 10:50:00,16.82,16.89,16.81,16.87,288040.0,16.82,16.89,16.81,16.87,288040.0
2016-01-28 11:00:00,16.87,17.07,16.87,17.04,176790.0,16.87,17.07,16.87,17.04,176790.0
2016-01-28 11:10:00,17.05,17.07,17.01,17.05,235853.0,17.05,17.07,17.01,17.05,235853.0
2016-01-28 11:20:00,17.05,17.1,17.02,17.1,219044.0,17.05,17.1,17.02,17.1,219044.0
2016-01-28 11:30:00,17.09,17.09,16.96,16.99,195330.0,17.09,17.09,16.96,16.99,195330.0
2016-01-28 11:40:00,16.99,17.0,16.93,16.95,57963.0,16.99,17.0,16.93,16.95,57963.0
2016-01-28 11:50:00,16.95,16.96,16.85,16.86,83225.0,16.95,16.96,16.85,16.86,83225.0
2016-01-28 12:00:00,16.86,16.92,16.85,16.88,90903.0,16.86,16.92,16.85,16.88,90903.0
2016-01-28 12:10:00,16.87,16.95,16.87,16.89,67304.0,16.87,16.95,16.87,16.89,67304.0
2016-01-28 12:20:00,16.89,16.96,16.88,16.96,50083.0,16.89,16.96,16.88,16.96,50083.0
2016-01-28 12:30:00,16.97,17.03,16.96,17.01,98747.0,16.97,17.03,16.96,17.01,98747.0
2016-01-28 12:40:00,17.01,17.03,16.96,16.98,60172.0,17.01,17.03,16.96,16.98,60172.0
2016-01-28 12:50:00,16.98,16.98,16.92,16.93,36727.0,16.98,16.98,16.92,16.93,36727.0
2016-01-28 13:00:00,16.92,16.94,16.9,16.92,56912.0,16.92,16.94,16.9,16.92,56912.0
2016-01-28 13:10:00,16.93,16.97,16.86,16.86,226210.0,16.93,16.97,16.86,16.86,226210.0
2016-01-28 13:20:00,16.86,16.92,16.84,16.88,223288.0,16.86,16.92,16.84,16.88,223288.0
2016-01-28 13:30:00,16.88,16.92,16.88,16.9,81726.0,16.88,16.92,16.88,16.9,81726.0
2016-01-28 13:40:00,16.89,16.93,16.87,16.91,75010.0,16.89,16.93,16.87,16.91,75010.0
2016-01-28 13:50:00,16.91,16.91,16.8,16.8,144079.0,16.91,16.91,16.8,16.8,144079.0
2016-01-28 14:00:00,16.8,16.97,16.8,16.96,263064.0,16.8,16.97,16.8,16.96,263064.0
2016-01-28 14:10:00,16.95,16.98,16.92,16.92,76182.0,16.95,16.98,16.92,16.92,76182.0
2016-01-28 14:20:00,16.91,17.0,16.91,16.98,177903.0,16.91,17.0,16.91,16.98,177903.0
2016-01-28 14:30:00,16.98,17.03,16.93,16.94,118566.0,16.98,17.03,16.93,16.94,118566.0
2016-01-28 14:40:00,16.93,16.98,16.89,16.89,74004.0,16.93,16.98,16.89,16.89,74004.0
2016-01-28 14:50:00,16.89,16.95,16.89,16.92,107363.0,16.89,16.95,16.89,16.92,107363.0
2016-01-28 15:00:00,16.93,16.95,16.88,16.93,146025.0,16.93,16.95,16.88,16.93,146025.0
2016-01-28 15:10:00,16.93,16.98,16.91,16.92,201433.0,16.93,16.98,16.91,16.92,201433.0
2016-01-28 15:20:00,16.92,16.93,16.84,16.85,330126.0,16.92,16.93,16.84,16.85,330126.0
2016-01-28 15:30:00,16.85,16.91,16.83,16.88,736791.0,16.85,16.91,16.83,16.88,736791.0
2016-01-28 15:40:00,16.88,16.91,16.81,16.89,439933.0,16.88,16.91,16.81,16.89,439933.0
2016-01-28 15:50:00,16.89,16.91,16.85,16.9,676782.0,16.89,16.91,16.85,16.9,676782.0
2016-01-29 09:30:00,17.02,17.12,17.01,17.08,151404.0,17.02,17.12,17.01,17.08,151404.0
2016-01-29 09:40:00,17.08,17.29,17.07,17.28,158331.0,17.08,17.29,17.07,17.28,158331.0
2016-01-29 09:50:00,17.28,17.35,17.23,17.29,167931.0,17.28,17.35,17.23,17.29,167931.0
2016-01-29 10:00:00,17.29,17.38,17.27,17.32,321450.0,17.29,17.38,17.27,17.32,321450.0
2016-01-29 10:10:00,17.32,17.38,17.27,17.38,167494.0,17.32,17.38,17.27,17.38,167494.0
2016-01-29 10:20:00,17.38,17.42,17.33,17.42,246358.0,17.38,17.42,17.33,17.42,246358.0
2016-01-29 10:30:00,17.41,17.42,17.37,17.39,212191.0,17.41,17.42,17.37,17.39,212191.0
2016-01-29 10:40:00,17.39,17.41,17.35,17.39,276721.0,17.39,17.41,17.35,17.39,276721.0
2016-01-29 10:50:00,17.39,17.39,17.31,17.33,108181.0,17.39,17.39,17.31,17.33,108181.0
2016-01-29 11:00:00,17.32,17.4,17.32,17.4,102772.0,17.32,17.4,17.32,17.4,102772.0
2016-01-29 11:10:00,17.4,17.4,17.32,17.32,98286.0,17.4,17.4,17.32,17.32,98286.0
2016-01-29 11:20:00,17.32,17.39,17.32,17.36,166589.0,17.32,17.39,17.32,17.36,166589.0
2016-01-29 11:30:00,17.36,17.42,17.36,17.41,256757.0,17.36,17.42,17.36,17.41,256757.0
2016-01-29 11:40:00,17.41,17.44,17.39,17.44,166406.0,17.41,17.44,17.39,17.44,166406.0
2016-01-29 11:50:00,17.44,17.53,17.43,17.49,185041.0,17.44,17.53,17.43,17.49,185041.0
2016-01-29 12:00:00,17.49,17.53,17.48,17.48,78936.0,17.49,17.53,17.48,17.48,78936.0
2016-01-29 12:10:00,17.48,17.54,17.48,17.53,97521.0,17.48,17.54,17.48,17.53,97521.0
2016-01-29 12:20:00,17.53,17.54,17.48,17.48,82375.0,17.53,17.54,17.48,17.48,82375.0
2016-01-29 12:30:00,17.48,17.52,17.46,17.51,75407.0,17.48,17.52,17.46,17.51,75407.0
2016-01-29 12:40:00,17.52,17.52,17.45,17.46,100250.0,17.52,17.52,17.45,17.46,100250.0
2016-01-29 12:50:00,17.47,17.5,17.46,17.49,106749.0,17.47,17.5,17.46,17.49,106749.0
2016-01-29 13:00:00,17.49,17.5,17.43,17.44,160255.0,17.49,17.5,17.43,17.44,160255.0
2016-01-29 13:10:00,17.44,17.47,17.44,17.47,50746.0,17.44,17.47,17.44,17.47,50746.0
2016-01-29 13:20:00,17.47,17.49,17.42,17.43,142880.0,17.47,17.49,17.42,17.43,142880.0
2016-01-29 13:30:00,17.44,17.46,17.39,17.42,184956.0,17.44,17.46,17.39,17.42,184956.0
2016-01-29 13:40:00,17.42,17.49,17.42,17.46,141601.0,17.42,17.49,17.42,17.46,141601.0
2016-01-29 13:50:00,17.46,17.48,17.41,17.47,155662.0,17.46,17.48,17.41,17.47,155662.0
2016-01-29 14:00:00,17.48,17.48,17.44,17.46,108137.0,17.48,17.48,17.44,17.46,108137.0
2016-01-29 14:10:00,17.45,17.5,17.42,17.5,172408.0,17.45,17.5,17.42,17.5,172408.0
2016-01-29 14:20:00,17.5,17.55,17.5,17.55,98951.0,17.5,17.55,17.5,17.55,98951.0
2016-01-29 14:30:00,17.55,17.56,17.5,17.51,84962.0,17.55,17.56,17.5,17.51,84962.0
2016-01-29 14:40:00,17.52,17.54,17.5,17.51,104773.0,17.52,17.54,17.5,17.51,104773.0
2016-01-29 14:50:00,17.5,17.52,17.46,17.48,352139.0,17.5,17.52,17.46,17.48,352139.0
2016-01-29 15:00:00,17.49,17.53,17.46,17.5,741502.0,17.49,17.53,17.46,17.5,741502.0
2016-01-29 15:10:00,17.5,17.51,17.46,17.5,212528.0,17.5,17.51,17.46,17.5,212528.0
2016-01-29 15:20:00,17.5,17.52,17.49,17.52,243424.0,17.5,17.52,17.49,17.52,243424.0
2016-01-29 15:30:00,17.52,17.53,17.48,17.48,345984.0,17.52,17.53,17.48,17.48,345984.0
2016-01-29 15:40:00,17.48,17.57,17.48,17.55,753758.0,17.48,17.57,17.48,17.55,753758.0
2016-01-29 15:50:00,17.55,17.56,17.48,17.52,1678859.0,17.55,17.56,17.48,17.52,1678859.0
2016-02-01 09:30:00,17.45,17.51,17.27,17.51,441800.0,17.45,17.51,17.27,17.51,441800.0
2016-02-01 09:40:00,17.51,17.57,17.44,17.44,361168.0,17.51,17.57,17.44,17.44,361168.0
2016-02-01 09:50:00,17.44,17.48,17.36,17.39,310281.0,17.44,17.48,17.36,17.39,310281.0
2016-02-01 10:00:00,17.38,17.45,17.36,17.45,196620.0,17.38,17.45,17.36,17.45,196620.0
2016-02-01 10:10:00,17.45,17.5,17.42,17.5,322874.0,17.45,17.5,17.42,17.5,322874.0
2016-02-01 10:20:00,17.5,17.57,17.48,17.49,180299.0,17.5,17.57,17.48,17.49,180299.0
2016-02-01 10:30:00,17.5,17.5,17.42,17.47,274030.0,17.5,17.5,17.42,17.47,274030.0
2016-02-01 10:40:00,17.47,17.52,17.46,17.5,213944.0,17.47,17.52,17.46,17.5,213944.0
2016-02-01 10:50:00,17.5,17.53,17.49,17.51,568503.0,17.5,17.53,17.49,17.51,568503.0
2016-02-01 11:00:00,17.51,17.56,17.5,17.51,234777.0,17.51,17.56,17.5,17.51,234777.0
2016-02-01 11:10:00,17.52,17.54,17.48,17.54,379871.0,17.52,17.54,17.48,17.54,379871.0
2016-02-01 11:20:00,17.54,17.58,17.48,17.57,135579.0,17.54,17.58,17.48,17.57,135579.0
2016-02-01 11:30:00,17.57,17.58,17.51,17.53,143594.0,17.57,17.58,17.51,17.53,143594.0
2016-02-01 11:40:00,17.54,17.63,17.52,17.59,137274.0,17.54,17.63,17.52,17.59,137274.0
2016-02-01 11:50:00,17.6,17.62,17.56,17.6,168911.0,17.6,17.62,17.56,17.6,168911.0
2016-02-01 12:00:00,17.6,17.61,17.52,17.57,221453.0,17.6,17.61,17.52,17.57,221453.0
2016-02-01 12:10:00,17.56,17.6,17.55,17.57,99790.0,17.56,17.6,17.55,17.57,99790.0
2016-02-01 12:20:00,17.58,17.61,17.54,17.56,116281.0,17.58,17.61,17.54,17.56,116281.0
2016-02-01 12:30:00,17.56,17.58,17.54,17.55,301722.0,17.56,17.58,17.54,17.55,301722.0
2016-02-01 12:40:00,17.54,17.55,17.51,17.53,170178.0,17.54,17.55,17.51,17.53,170178.0
2016-02-01 12:50:00,17.53,17.55,17.51,17.54,115116.0,17.53,17.55,17.51,17.54,115116.0
2016-02-01 13:00:00,17.55,17.61,17.52,17.53,415865.0,17.55,17.61,17.52,17.53,415865.0
2016-02-01 13:10:00,17.53,17.62,17.53,17.6,339530.0,17.53,17.62,17.53,17.6,339530.0
2016-02-01 13:20:00,17.61,17.68,17.6,17.67,369414.0,17.61,17.68,17.6,17.67,369414.0
2016-02-01 13:30:00,17.66,17.69,17.6,17.6,183791.0,17.66,17.69,17.6,17.6,183791.0
2016-02-01 13:40:00,17.6,17.66,17.59,17.66,298128.0,17.6,17.66,17.59,17.66,298128.0
2016-02-01 13:50:00,17.66,17.7,17.65,17.69,169917.0,17.66,17.7,17.65,17.69,169917.0
2016-02-01 14:00:00,17.69,17.75,17.68,17.72,292857.0,17.69,17.75,17.68,17.72,292857.0
2016-02-01 14:10:00,17.71,17.76,17.69,17.76,226033.0,17.71,17.76,17.69,17.76,226033.0
2016-02-01 14:20:00,17.75,17.81,17.72,17.81,393775.0,17.75,17.81,17.72,17.81,393775.0
2016-02-01 14:30:00,17.82,17.86,17.8,17.86,338670.0,17.82,17.86,17.8,17.86,338670.0
2016-02-01 14:40:00,17.86,17.88,17.82,17.84,254422.0,17.86,17.88,17.82,17.84,254422.0
2016-02-01 14:50:00,17.83,17.91,17.8,17.9,409431.0,17.83,17.91,17.8,17.9,409431.0
2016-02-01 15:00:00,17.89,17.9,17.86,17.89,375450.0,17.89,17.9,17.86,17.89,375450.0
2016-02-01 15:10:00,17.89,17.93,17.83,17.93,277789.0,17.89,17.93,17.83,17.93,277789.0
2016-02-01 15:20:00,17.93,18.03,17.92,18.01,440795.0,17.93,18.03,17.92,18.01,440795.0
2016-02-01 15:30:00,18.0,18.01,17.9,17.91,470055.0,18.0,18.01,17.9,17.91,470055.0
2016-02-01 15:40:00,17.91,17.97,17.9,17.92,425717.0,17.91,17.97,17.9,17.92,425717.0
2016-02-01 15:50:00,17.92,17.92,17.84,17.88,1550037.0,17.92,17.92,17.84,17.88,1550037.0
2016-02-02 09:30:00,17.63,17.71,17.63,17.67,183146.0,17.63,17.71,17.63,17.67,183146.0
2016-02-02 09:40:00,17.67,17.71,17.65,17.68,163779.0,17.67,17.71,17.65,17.68,163779.0
2016-02-02 09:50:00,17.67,17.67,17.59,17.65,310483.0,17.67,17.67,17.59,17.65,310483.0
2016-02-02 10:00:00,17.65,17.74,17.65,17.7,199006.0,17.65,17.74,17.65,17.7,199006.0
2016-02-02 10:10:00,17.7,17.7,17.64,17.68,203366.0,17.7,17.7,17.64,17.68,203366.0
2016-02-02 10:20:00,17.68,17.72,17.66,17.72,181420.0,17.68,17.72,17.66,17.72,181420.0
2016-02-02 10:30:00,17.72,17.81,17.71,17.77,309042.0,17.72,17.81,17.71,17.77,309042.0
2016-02-02 10:40:00,17.78,17.8,17.75,17.8,186166.0,17.78,17.8,17.75,17.8,186166.0
2016-02-02 10:50:00,17.8,17.85,17.79,17.84,244398.0,17.8,17.85,17.79,17.84,244398.0
2016-02-02 11:00:00,17.84,17.86,17.79,17.85,267668.0,17.84,17.86,17.79,17.85,267668.0
2016-02-02 11:10:00,17.85,17.9,17.82,17.88,207626.0,17.85,17.9,17.82,17.88,207626.0
2016-02-02 11:20:00,17.88,17.88,17.83,17.86,130354.0,17.88,17.88,17.83,17.86,130354.0
2016-02-02 11:30:00,17.85,17.87,17.83,17.86,232693.0,17.85,17.87,17.83,17.86,232693.0
2016-02-02 11:40:00,17.85,17.86,17.81,17.84,259308.0,17.85,17.86,17.81,17.84,259308.0
2016-02-02 11:50:00,17.83,17.84,17.79,17.8,223452.0,17.83,17.84,17.79,17.8,223452.0
2016-02-02 12:00:00,17.8,17.81,17.74,17.78,304155.0,17.8,17.81,17.74,17.78,304155.0
2016-02-02 12:10:00,17.77,17.79,17.72,17.73,269662.0,17.77,17.79,17.72,17.73,269662.0
2016-02-02 12:20:00,17.73,17.76,17.73,17.73,86101.0,17.73,17.76,17.73,17.73,86101.0
2016-02-02 12:30:00,17.73,17.74,17.72,17.73,29818.0,17.73,17.74,17.72,17.73,29818.0
2016-02-02 12:40:00,17.72,17.81,17.71,17.78,174462.0,17.72,17.81,17.71,17.78,174462.0
2016-02-02 12:50:00,17.78,17.78,17.7,17.74,457520.0,17.78,17.78,17.7,17.74,457520.0
2016-02-02 13:00:00,17.73,17.74,17.67,17.74,378864.0,17.73,17.74,17.67,17.74,378864.0
2016-02-02 13:10:00,17.74,17.75,17.73,17.75,173759.0,17.74,17.75,17.73,17.75,173759.0
2016-02-02 13:20:00,17.75,17.8,17.73,17.75,548955.0,17.75,17.8,17.73,17.75,548955.0
2016-02-02 13:30:00,17.75,17.76,17.7,17.74,232849.0,17.75,17.76,17.7,17.74,232849.0
2016-02-02 13:40:00,17.73,17.75,17.72,17.73,131375.0,17.73,17.75,17.72,17.73,131375.0
2016-02-02 13:50:00,17.74,17.75,17.69,17.71,105963.0,17.74,17.75,17.69,17.71,105963.0
2016-02-02 14:00:00,17.71,17.77,17.7,17.75,302294.0,17.71,17.77,17.7,17.75,302294.0
2016-02-02 14:10:00,17.76,17.86,17.72,17.84,395739.0,17.76,17.86,17.72,17.84,395739.0
2016-02-02 14:20:00,17.84,17.87,17.73,17.76,166732.0,17.84,17.87,17.73,17.76,166732.0
2016-02-02 14:30:00,17.76,17.82,17.74,17.8,160811.0,17.76,17.82,17.74,17.8,160811.0
2016-02-02 14:40:00,17.8,17.83,17.76,17.8,128908.0,17.8,17.83,17.76,17.8,128908.0
2016-02-02 14:50:00,17.8,17.85,17.79,17.81,226059.0,17.8,17.85,17.79,17.81,226059.0
2016-02-02 15:00:00,17.81,17.82,17.77,17.77,476369.0,17.81,17.82,17.77,17.77,476369.0
2016-02-02 15:10:00,17.77,17.86,17.77,17.86,492832.0,17.77,17.86,17.77,17.86,492832.0
2016-02-02 15:20:00,17.86,17.94,17.85,17.89,1120800.0,17.86,17.94,17.85,17.89,1120800.0
2016-02-02 15:30:00,17.89,17.92,17.86,17.88,577582.0,17.89,17.92,17.86,17.88,577582.0
2016-02-02 15:40:00,17.89,17.91,17.82,17.88,447905.0,17.89,17.91,17.82,17.88,447905.0
2016-02-02 15:50:00,17.88,17.88,17.83,17.85,1255205.0,17.88,17.88,17.83,17.85,1255205.0
2016-02-03 09:30:00,17.97,18.0,17.76,17.81,371339.0,17.97,18.0,17.76,17.81,371339.0
2016-02-03 09:40:00,17.81,17.85,17.76,17.78,762743.0,17.81,17.85,17.76,17.78,762743.0
2016-02-03 09:50:00,17.78,17.81,17.73,17.74,373183.0,17.78,17.81,17.73,17.74,373183.0
2016-02-03 10:00:00,17.73,17.74,17.58,17.59,461402.0,17.73,17.74,17.58,17.59,461402.0
2016-02-03 10:10:00,17.59,17.63,17.47,17.5,573256.0,17.59,17.63,17.47,17.5,573256.0
2016-02-03 10:20:00,17.5,17.56,17.46,17.5,600352.0,17.5,17.56,17.46,17.5,600352.0
2016-02-03 10:30:00,17.51,17.52,17.41,17.46,398920.0,17.51,17.52,17.41,17.46,398920.0
2016-02-03 10:40:00,17.46,17.59,17.46,17.51,512102.0,17.46,17.59,17.46,17.51,512102.0
2016-02-03 10:50:00,17.51,17.57,17.49,17.53,683993.0,17.51,17.57,17.49,17.53,683993.0
2016-02-03 11:00:00,17.53,17.53,17.41,17.43,191811.0,17.53,17.53,17.41,17.43,191811.0
2016-02-03 11:10:00,17.43,17.43,17.31,17.39,397919.0,17.43,17.43,17.31,17.39,397919.0
2016-02-03 11:20:00,17.39,17.44,17.32,17.43,381671.0,17.39,17.44,17.32,17.43,381671.0
2016-02-03 11:30:00,17.43,17.55,17.42,17.54,429189.0,17.43,17.55,17.42,17.54,429189.0
2016-02-03 11:40:00,17.54,17.6,17.53,17.57,242787.0,17.54,17.6,17.53,17.57,242787.0
2016-02-03 11:50:00,17.57,17.59,17.51,17.58,210241.0,17.57,17.59,17.51,17.58,210241.0
2016-02-03 12:00:00,17.59,17.63,17.58,17.63,218327.0,17.59,17.63,17.58,17.63,218327.0
2016-02-03 12:10:00,17.62,17.62,17.48,17.48,258369.0,17.62,17.62,17.48,17.48,258369.0
2016-02-03 12:20:00,17.48,17.53,17.45,17.5,137534.0,17.48,17.53,17.45,17.5,137534.0
2016-02-03 12:30:00,17.5,17.5,17.43,17.46,142602.0,17.5,17.5,17.43,17.46,142602.0
2016-02-03 12:40:00,17.45,17.46,17.41,17.44,79279.0,17.45,17.46,17.41,17.44,79279.0
2016-02-03 12:50:00,17.44,17.52,17.42,17.51,170186.0,17.44,17.52,17.42,17.51,170186.0
2016-02-03 13:00:00,17.51,17.53,17.48,17.5,209731.0,17.51,17.53,17.48,17.5,209731.0
2016-02-03 13:10:00,17.5,17.5,17.42,17.44,131566.0,17.5,17.5,17.42,17.44,131566.0
2016-02-03 13:20:00,17.44,17.46,17.4,17.45,156359.0,17.44,17.46,17.4,17.45,156359.0
2016-02-03 13:30:00,17.45,17.47,17.38,17.41,264488.0,17.45,17.47,17.38,17.41,264488.0
2016-02-03 13:40:00,17.41,17.46,17.38,17.39,189378.0,17.41,17.46,17.38,17.39,189378.0
2016-02-03 13:50:00,17.39,17.41,17.33,17.34,115395.0,17.39,17.41,17.33,17.34,115395.0
2016-02-03 14:00:00,17.34,17.39,17.34,17.38,248232.0,17.34,17.39,17.34,17.38,248232.0
2016-02-03 14:10:00,17.38,17.46,17.37,17.41,172053.0,17.38,17.46,17.37,17.41,172053.0
2016-02-03 14:20:00,17.41,17.58,17.41,17.55,426155.0,17.41,17.58,17.41,17.55,426155.0
2016-02-03 14:30:00,17.54,17.58,17.46,17.49,407602.0,17.54,17.58,17.46,17.49,407602.0
2016-02-03 14:40:00,17.49,17.64,17.49,17.6,267951.0,17.49,17.64,17.49,17.6,267951.0
2016-02-03 14:50:00,17.6,17.63,17.54,17.6,225983.0,17.6,17.63,17.54,17.6,225983.0
2016-02-03 15:00:00,17.6,17.7,17.58,17.7,301285.0,17.6,17.7,17.58,17.7,301285.0
2016-02-03 15:10:00,17.7,17.72,17.64,17.69,259968.0,17.7,17.72,17.64,17.69,259968.0
2016-02-03 15:20:00,17.69,17.7,17.62,17.63,258981.0,17.69,17.7,17.62,17.63,258981.0
2016-02-03 15:30:00,17.63,17.67,17.59,17.61,617474.0,17.63,17.67,17.59,17.61,617474.0
2016-02-03 15:40:00,17.6,17.7,17.6,17.66,571553.0,17.6,17.7,17.6,17.66,571553.0
2016-02-03 15:50:00,17.66,17.73,17.65,17.73,1178996.0,17.66,17.73,17.65,17.73,1178996.0
2016-02-04 09:30:00,17.25,17.5,17.09,17.31,1464974.0,17.25,17.5,17.09,17.31,1464974.0
2016-02-04 09:40:00,17.31,17.33,17.15,17.26,1336309.0,17.31,17.33,17.15,17.26,1336309.0
2016-02-04 09:50:00,17.26,17.26,17.01,17.04,876621.0,17.26,17.26,17.01,17.04,876621.0
2016-02-04 10:00:00,17.04,17.06,16.67,16.84,1810597.0,17.04,17.06,16.67,16.84,1810597.0
2016-02-04 10:10:00,16.85,17.03,16.79,16.94,1461576.0,16.85,17.03,16.79,16.94,1461576.0
2016-02-04 10:20:00,16.94,17.12,16.93,17.09,725786.0,16.94,17.12,16.93,17.09,725786.0
2016-02-04 10:30:00,17.07,17.09,16.88,16.88,868066.0,17.07,17.09,16.88,16.88,868066.0
2016-02-04 10:40:00,16.88,16.99,16.75,16.91,1042944.0,16.88,16.99,16.75,16.91,1042944.0
2016-02-04 10:50:00,16.91,17.04,16.9,17.03,643661.0,16.91,17.04,16.9,17.03,643661.0
2016-02-04 11:00:00,17.02,17.12,16.98,17.04,1706838.0,17.02,17.12,16.98,17.04,1706838.0
2016-02-04 11:10:00,17.04,17.11,16.98,16.99,531490.0,17.04,17.11,16.98,16.99,531490.0
2016-02-04 11:20:00,16.99,17.03,16.99,17.01,296323.0,16.99,17.03,16.99,17.01,296323.0
2016-02-04 11:30:00,17.01,17.03,16.91,17.03,515423.0,17.01,17.03,16.91,17.03,515423.0
2016-02-04 11:40:00,17.03,17.04,16.87,16.88,507609.0,17.03,17.04,16.87,16.88,507609.0
2016-02-04 11:50:00,16.88,16.96,16.88,16.94,465858.0,16.88,16.96,16.88,16.94,465858.0
2016-02-04 12:00:00,16.94,17.01,16.94,17.01,270307.0,16.94,17.01,16.94,17.01,270307.0
2016-02-04 12:10:00,17.0,17.1,16.99,17.09,460255.0,17.0,17.1,16.99,17.09,460255.0
2016-02-04 12:20:00,17.09,17.17,17.08,17.16,533792.0,17.09,17.17,17.08,17.16,533792.0
2016-02-04 12:30:00,17.17,17.18,17.08,17.11,536512.0,17.17,17.18,17.08,17.11,536512.0
2016-02-04 12:40:00,17.12,17.16,17.02,17.11,214707.0,17.12,17.16,17.02,17.11,214707.0
2016-02-04 12:50:00,17.11,17.15,17.08,17.11,257000.0,17.11,17.15,17.08,17.11,257000.0
2016-02-04 13:00:00,17.1,17.14,17.09,17.13,174891.0,17.1,17.14,17.09,17.13,174891.0
2016-02-04 13:10:00,17.13,17.21,17.12,17.21,138493.0,17.13,17.21,17.12,17.21,138493.0
2016-02-04 13:20:00,17.21,17.22,17.13,17.14,319691.0,17.21,17.22,17.13,17.14,319691.0
2016-02-04 13:30:00,17.14,17.21,17.13,17.16,206423.0,17.14,17.21,17.13,17.16,206423.0
2016-02-04 13:40:00,17.16,17.19,17.13,17.13,277058.0,17.16,17.19,17.13,17.13,277058.0
2016-02-04 13:50:00,17.13,17.17,17.11,17.13,338462.0,17.13,17.17,17.11,17.13,338462.0
2016-02-04 14:00:00,17.13,17.22,17.11,17.14,366321.0,17.13,17.22,17.11,17.14,366321.0
2016-02-04 14:10:00,17.14,17.17,17.14,17.15,232717.0,17.14,17.17,17.14,17.15,232717.0
2016-02-04 14:20:00,17.15,17.2,17.13,17.2,833266.0,17.15,17.2,17.13,17.2,833266.0
2016-02-04 14:30:00,17.2,17.2,17.17,17.17,552936.0,17.2,17.2,17.17,17.17,552936.0
2016-02-04 14:40:00,17.17,17.26,17.16,17.26,519914.0,17.17,17.26,17.16,17.26,519914.0
2016-02-04 14:50:00,17.25,17.3,17.19,17.29,459727.0,17.25,17.3,17.19,17.29,459727.0
2016-02-04 15:00:00,17.3,17.35,17.28,17.32,662924.0,17.3,17.35,17.28,17.32,662924.0
2016-02-04 15:10:00,17.32,17.46,17.31,17.37,1005483.0,17.32,17.46,17.31,17.37,1005483.0
2016-02-04 15:20:00,17.37,17.41,17.33,17.35,998975.0,17.37,17.41,17.33,17.35,998975.0
2016-02-04 15:30:00,17.35,17.39,17.28,17.28,1026781.0,17.35,17.39,17.28,17.28,1026781.0
2016-02-04 15:40:00,17.28,17.33,17.26,17.29,1181434.0,17.28,17.33,17.26,17.29,1181434.0
2016-02-04 15:50:00,17.29,17.37,17.27,17.33,1966860.0,17.29,17.37,17.27,17.33,1966860.0
2016-02-05 09:30:00,17.25,17.39,17.24,17.38,621759.0,17.25,17.39,17.24,17.38,621759.0
2016-02-05 09:40:00,17.39,17.43,17.27,17.27,589290.0,17.39,17.43,17.27,17.27,589290.0
2016-02-05 09:50:00,17.28,17.33,17.27,17.27,293779.0,17.28,17.33,17.27,17.27,293779.0
2016-02-05 10:00:00,17.27,17.37,17.26,17.31,476077.0,17.27,17.37,17.26,17.31,476077.0
2016-02-05 10:10:00,17.3,17.33,17.29,17.3,247613.0,17.3,17.33,17.29,17.3,247613.0
2016-02-05 10:20:00,17.29,17.33,17.11,17.13,380513.0,17.29,17.33,17.11,17.13,380513.0
2016-02-05 10:30:00,17.13,17.19,17.12,17.14,281467.0,17.13,17.19,17.12,17.14,281467.0
2016-02-05 10:40:00,17.14,17.18,17.08,17.1,457764.0,17.14,17.18,17.08,17.1,457764.0
2016-02-05 10:50:00,17.1,17.11,17.0,17.02,269550.0,17.1,17.11,17.0,17.02,269550.0
2016-02-05 11:00:00,17.02,17.05,16.94,17.0,360976.0,17.02,17.05,16.94,17.0,360976.0
2016-02-05 11:10:00,17.0,17.03,16.98,17.0,624279.0,17.0,17.03,16.98,17.0,624279.0
2016-02-05 11:20:00,17.0,17.01,16.9,16.97,238744.0,17.0,17.01,16.9,16.97,238744.0
2016-02-05 11:30:00,16.97,17.03,16.95,17.0,364213.0,16.97,17.03,16.95,17.0,364213.0
2016-02-05 11:40:00,17.0,17.0,16.91,16.91,272495.0,17.0,17.0,16.91,16.91,272495.0
2016-02-05 11:50:00,16.91,16.98,16.91,16.98,307880.0,16.91,16.98,16.91,16.98,307880.0
2016-02-05 12:00:00,16.98,17.06,16.96,16.97,225161.0,16.98,17.06,16.96,16.97,225161.0
2016-02-05 12:10:00,16.97,17.08,16.96,17.08,214963.0,16.97,17.08,16.96,17.08,214963.0
2016-02-05 12:20:00,17.08,17.1,17.01,17.05,195088.0,17.08,17.1,17.01,17.05,195088.0
2016-02-05 12:30:00,17.05,17.07,17.0,17.07,126602.0,17.05,17.07,17.0,17.07,126602.0
2016-02-05 12:40:00,17.07,17.12,17.05,17.09,190370.0,17.07,17.12,17.05,17.09,190370.0
2016-02-05 12:50:00,17.09,17.09,17.01,17.05,109194.0,17.09,17.09,17.01,17.05,109194.0
2016-02-05 13:00:00,17.05,17.1,17.04,17.05,190268.0,17.05,17.1,17.04,17.05,190268.0
2016-02-05 13:10:00,17.05,17.06,17.0,17.06,114179.0,17.05,17.06,17.0,17.06,114179.0
2016-02-05 13:20:00,17.06,17.09,17.04,17.05,117093.0,17.06,17.09,17.04,17.05,117093.0
2016-02-05 13:30:00,17.05,17.06,16.98,16.98,265198.0,17.05,17.06,16.98,16.98,265198.0
2016-02-05 13:40:00,16.98,17.0,16.93,16.95,343397.0,16.98,17.0,16.93,16.95,343397.0
2016-02-05 13:50:00,16.94,16.98,16.93,16.94,277034.0,16.94,16.98,16.93,16.94,277034.0
2016-02-05 14:00:00,16.94,16.96,16.91,16.93,230102.0,16.94,16.96,16.91,16.93,230102.0
2016-02-05 14:10:00,16.94,16.94,16.8,16.81,306302.0,16.94,16.94,16.8,16.81,306302.0
2016-02-05 14:20:00,16.82,16.88,16.8,16.86,318320.0,16.82,16.88,16.8,16.86,318320.0
2016-02-05 14:30:00,16.87,16.9,16.85,16.85,222179.0,16.87,16.9,16.85,16.85,222179.0
2016-02-05 14:40:00,16.85,16.86,16.76,16.78,337614.0,16.85,16.86,16.76,16.78,337614.0
2016-02-05 14:50:00,16.78,16.79,16.68,16.69,313671.0,16.78,16.79,16.68,16.69,313671.0
2016-02-05 15:00:00,16.69,16.7,16.63,16.68,340225.0,16.69,16.7,16.63,16.68,340225.0
2016-02-05 15:10:00,16.69,16.77,16.68,16.77,335528.0,16.69,16.77,16.68,16.77,335528.0
2016-02-05 15:20:00,16.77,16.79,16.67,16.71,513749.0,16.77,16.79,16.67,16.71,513749.0
2016-02-05 15:30:00,16.72,16.73,16.64,16.64,706058.0,16.72,16.73,16.64,16.64,706058.0
2016-02-05 15:40:00,16.64,16.69,16.61,16.64,927528.0,16.64,16.69,16.61,16.64,927528.0
2016-02-05 15:50:00,16.64,16.64,16.57,16.6,2488049.0,16.64,16.64,16.57,16.6,2488049.0
2016-02-08 09:30:00,16.45,16.5,16.32,16.32,314454.0,16.45,16.5,16.32,16.32,314454.0
2016-02-08 09:40:00,16.33,16.51,16.31,16.41,351743.0,16.33,16.51,16.31,16.41,351743.0
2016-02-08 09:50:00,16.42,16.43,16.32,16.36,361018.0,16.42,16.43,16.32,16.36,361018.0
2016-02-08 10:00:00,16.36,16.39,16.25,16.27,256739.0,16.36,16.39,16.25,16.27,256739.0
2016-02-08 10:10:00,16.27,16.28,16.2,16.22,251071.0,16.27,16.28,16.2,16.22,251071.0
2016-02-08 10:20:00,16.22,16.22,16.15,16.2,177363.0,16.22,16.22,16.15,16.2,177363.0
2016-02-08 10:30:00,16.2,16.34,16.19,16.31,307112.0,16.2,16.34,16.19,16.31,307112.0
2016-02-08 10:40:00,16.31,16.31,16.22,16.29,267883.0,16.31,16.31,16.22,16.29,267883.0
2016-02-08 10:50:00,16.28,16.29,16.18,16.18,615357.0,16.28,16.29,16.18,16.18,615357.0
2016-02-08 11:00:00,16.19,16.24,16.1,16.12,364801.0,16.19,16.24,16.1,16.12,364801.0
2016-02-08 11:10:00,16.11,16.13,16.05,16.11,244817.0,16.11,16.13,16.05,16.11,244817.0
2016-02-08 11:20:00,16.11,16.15,16.09,16.14,301363.0,16.11,16.15,16.09,16.14,301363.0
2016-02-08 11:30:00,16.14,16.15,15.99,16.0,659663.0,16.14,16.15,15.99,16.0,659663.0
2016-02-08 11:40:00,16.0,16.01,15.92,15.99,235871.0,16.0,16.01,15.92,15.99,235871.0
2016-02-08 11:50:00,15.98,16.04,15.94,16.04,363713.0,15.98,16.04,15.94,16.04,363713.0
2016-02-08 12:00:00,16.04,16.09,16.03,16.07,230549.0,16.04,16.09,16.03,16.07,230549.0
2016-02-08 12:10:00,16.07,16.07,16.02,16.05,319292.0,16.07,16.07,16.02,16.05,319292.0
2016-02-08 12:20:00,16.06,16.07,16.01,16.07,407506.0,16.06,16.07,16.01,16.07,407506.0
2016-02-08 12:30:00,16.06,16.11,16.05,16.06,398638.0,16.06,16.11,16.05,16.06,398638.0
2016-02-08 12:40:00,16.06,16.11,16.03,16.05,301456.0,16.06,16.11,16.03,16.05,301456.0
2016-02-08 12:50:00,16.05,16.1,16.02,16.05,206517.0,16.05,16.1,16.02,16.05,206517.0
2016-02-08 13:00:00,16.04,16.04,15.94,15.96,179583.0,16.04,16.04,15.94,15.96,179583.0
2016-02-08 13:10:00,15.96,15.96,15.86,15.87,384588.0,15.96,15.96,15.86,15.87,384588.0
2016-02-08 13:20:00,15.87,15.87,15.8,15.81,401448.0,15.87,15.87,15.8,15.81,401448.0
2016-02-08 13:30:00,15.82,15.83,15.8,15.8,202267.0,15.82,15.83,15.8,15.8,202267.0
2016-02-08 13:40:00,15.81,15.81,15.68,15.69,418706.0,15.81,15.81,15.68,15.69,418706.0
2016-02-08 13:50:00,15.69,15.74,15.69,15.71,206373.0,15.69,15.74,15.69,15.71,206373.0
2016-02-08 14:00:00,15.72,15.79,15.71,15.75,176154.0,15.72,15.79,15.71,15.75,176154.0
2016-02-08 14:10:00,15.75,15.77,15.67,15.77,432417.0,15.75,15.77,15.67,15.77,432417.0
2016-02-08 14:20:00,15.77,15.79,15.74,15.78,241687.0,15.77,15.79,15.74,15.78,241687.0
2016-02-08 14:30:00,15.78,15.84,15.72,15.82,420573.0,15.78,15.84,15.72,15.82,420573.0
2016-02-08 14:40:00,15.82,15.94,15.81,15.93,461554.0,15.82,15.94,15.81,15.93,461554.0
2016-02-08 14:50:00,15.92,15.93,15.88,15.88,294079.0,15.92,15.93,15.88,15.88,294079.0
2016-02-08 15:00:00,15.89,15.93,15.88,15.89,404476.0,15.89,15.93,15.88,15.89,404476.0
2016-02-08 15:10:00,15.9,15.99,15.89,15.97,448975.0,15.9,15.99,15.89,15.97,448975.0
2016-02-08 15:20:00,15.96,15.98,15.88,15.92,470785.0,15.96,15.98,15.88,15.92,470785.0
2016-02-08 15:30:00,15.92,15.99,15.91,15.93,652832.0,15.92,15.99,15.91,15.93,652832.0
2016-02-08 15:40:00,15.94,16.09,15.93,16.05,749005.0,15.94,16.09,15.93,16.05,749005.0
2016-02-08 15:50:00,16.05,16.07,16.01,16.06,1453211.0,16.05,16.07,16.01,16.06,1453211.0
2016-02-09 09:30:00,16.42,16.55,16.25,16.54,1625787.0,16.42,16.55,16.25,16.54,1625787.0
2016-02-09 09:40:00,16.53,16.69,16.49,16.69,771217.0,16.53,16.69,16.49,16.69,771217.0
2016-02-09 09:50:00,16.69,16.75,16.62,16.69,708911.0,16.69,16.75,16.62,16.69,708911.0
2016-02-09 10:00:00,16.69,16.84,16.63,16.82,721925.0,16.69,16.84,16.63,16.82,721925.0
2016-02-09 10:10:00,16.82,16.82,16.61,16.69,867113.0,16.82,16.82,16.61,16.69,867113.0
2016-02-09 10:20:00,16.69,16.79,16.65,16.72,1476860.0,16.69,16.79,16.65,16.72,1476860.0
2016-02-09 10:30:00,16.73,16.73,16.64,16.7,456313.0,16.73,16.73,16.64,16.7,456313.0
2016-02-09 10:40:00,16.7,16.72,16.59,16.7,611137.0,16.7,16.72,16.59,16.7,611137.0
2016-02-09 10:50:00,16.7,16.73,16.64,16.67,527825.0,16.7,16.73,16.64,16.67,527825.0
2016-02-09 11:00:00,16.66,16.72,16.65,16.69,327217.0,16.66,16.72,16.65,16.69,327217.0
2016-02-09 11:10:00,16.7,16.76,16.68,16.74,582130.0,16.7,16.76,16.68,16.74,582130.0
2016-02-09 11:20:00,16.75,16.89,16.73,16.87,625159.0,16.75,16.89,16.73,16.87,625159.0
2016-02-09 11:30:00,16.86,16.89,16.75,16.76,347229.0,16.86,16.89,16.75,16.76,347229.0
2016-02-09 11:40:00,16.76,16.82,16.75,16.77,184500.0,16.76,16.82,16.75,16.77,184500.0
2016-02-09 11:50:00,16.77,16.79,16.73,16.75,325350.0,16.77,16.79,16.73,16.75,325350.0
2016-02-09 12:00:00,16.76,16.83,16.73,16.82,293938.0,16.76,16.83,16.73,16.82,293938.0
2016-02-09 12:10:00,16.82,16.82,16.73,16.73,173310.0,16.82,16.82,16.73,16.73,173310.0
2016-02-09 12:20:00,16.73,16.83,16.73,16.78,194797.0,16.73,16.83,16.73,16.78,194797.0
2016-02-09 12:30:00,16.78,16.8,16.74,16.75,258546.0,16.78,16.8,16.74,16.75,258546.0
2016-02-09 12:40:00,16.75,16.81,16.73,16.75,318564.0,16.75,16.81,16.73,16.75,318564.0
2016-02-09 12:50:00,16.75,16.8,16.74,16.77,150635.0,16.75,16.8,16.74,16.77,150635.0
2016-02-09 13:00:00,16.77,16.79,16.69,16.7,225221.0,16.77,16.79,16.69,16.7,225221.0
2016-02-09 13:10:00,16.71,16.72,16.68,16.71,203011.0,16.71,16.72,16.68,16.71,203011.0
2016-02-09 13:20:00,16.71,16.75,16.69,16.7,184784.0,16.71,16.75,16.69,16.7,184784.0
2016-02-09 13:30:00,16.7,16.75,16.66,16.69,417192.0,16.7,16.75,16.66,16.69,417192.0
2016-02-09 13:40:00,16.69,16.73,16.66,16.7,204447.0,16.69,16.73,16.66,16.7,204447.0
2016-02-09 13:50:00,16.71,16.75,16.69,16.72,160281.0,16.71,16.75,16.69,16.72,160281.0
2016-02-09 14:00:00,16.72,16.82,16.68,16.78,252945.0,16.72,16.82,16.68,16.78,252945.0
2016-02-09 14:10:00,16.79,16.8,16.71,16.75,316639.0,16.79,16.8,16.71,16.75,316639.0
2016-02-09 14:20:00,16.75,16.77,16.68,16.7,267018.0,16.75,16.77,16.68,16.7,267018.0
2016-02-09 14:30:00,16.69,16.78,16.68,16.74,331872.0,16.69,16.78,16.68,16.74,331872.0
2016-02-09 14:40:00,16.74,16.84,16.72,16.76,376094.0,16.74,16.84,16.72,16.76,376094.0
2016-02-09 14:50:00,16.75,16.84,16.73,16.81,426745.0,16.75,16.84,16.73,16.81,426745.0
2016-02-09 15:00:00,16.81,16.96,16.81,16.91,414970.0,16.81,16.96,16.81,16.91,414970.0
2016-02-09 15:10:00,16.91,16.96,16.88,16.9,398529.0,16.91,16.96,16.88,16.9,398529.0
2016-02-09 15:20:00,16.9,16.93,16.85,16.86,520009.0,16.9,16.93,16.85,16.86,520009.0
2016-02-09 15:30:00,16.87,16.93,16.85,16.91,539681.0,16.87,16.93,16.85,16.91,539681.0
2016-02-09 15:40:00,16.91,16.93,16.83,16.84,888782.0,16.91,16.93,16.83,16.84,888782.0
2016-02-09 15:50:00,16.84,16.9,16.84,16.87,1155903.0,16.84,16.9,16.84,16.87,1155903.0
2016-02-10 09:30:00,16.99,17.16,16.96,17.1,469486.0,16.99,17.16,16.96,17.1,469486.0
2016-02-10 09:40:00,17.11,17.25,17.11,17.25,420608.0,17.11,17.25,17.11,17.25,420608.0
2016-02-10 09:50:00,17.25,17.26,17.17,17.22,357120.0,17.25,17.26,17.17,17.22,357120.0
2016-02-10 10:00:00,17.23,17.26,17.15,17.2,581483.0,17.23,17.26,17.15,17.2,581483.0
2016-02-10 10:10:00,17.2,17.24,17.12,17.14,387803.0,17.2,17.24,17.12,17.14,387803.0
2016-02-10 10:20:00,17.14,17.15,17.08,17.11,184329.0,17.14,17.15,17.08,17.11,184329.0
2016-02-10 10:30:00,17.11,17.17,17.1,17.13,403509.0,17.11,17.17,17.1,17.13,403509.0
2016-02-10 10:40:00,17.13,17.13,17.03,17.06,234282.0,17.13,17.13,17.03,17.06,234282.0
2016-02-10 10:50:00,17.06,17.11,17.02,17.04,200631.0,17.06,17.11,17.02,17.04,200631.0
2016-02-10 11:00:00,17.04,17.05,16.94,16.97,496373.0,17.04,17.05,16.94,16.97,496373.0
2016-02-10 11:10:00,16.96,17.05,16.95,17.04,153931.0,16.96,17.05,16.95,17.04,153931.0
2016-02-10 11:20:00,17.04,17.05,16.94,16.94,89555.0,17.04,17.05,16.94,16.94,89555.0
2016-02-10 11:30:00,16.94,17.0,16.92,16.93,126291.0,16.94,17.0,16.92,16.93,126291.0
2016-02-10 11:40:00,16.92,17.05,16.91,17.05,196507.0,16.92,17.05,16.91,17.05,196507.0
2016-02-10 11:50:00,17.04,17.05,17.0,17.01,175584.0,17.04,17.05,17.0,17.01,175584.0
2016-02-10 12:00:00,17.0,17.04,16.96,17.03,123575.0,17.0,17.04,16.96,17.03,123575.0
2016-02-10 12:10:00,17.03,17.06,16.99,17.04,163848.0,17.03,17.06,16.99,17.04,163848.0
2016-02-10 12:20:00,17.06,17.17,17.05,17.17,101122.0,17.06,17.17,17.05,17.17,101122.0
2016-02-10 12:30:00,17.16,17.19,17.12,17.16,126105.0,17.16,17.19,17.12,17.16,126105.0
2016-02-10 12:40:00,17.17,17.18,17.11,17.13,91222.0,17.17,17.18,17.11,17.13,91222.0
2016-02-10 12:50:00,17.13,17.2,17.12,17.18,221398.0,17.13,17.2,17.12,17.18,221398.0
2016-02-10 13:00:00,17.18,17.19,17.15,17.15,109929.0,17.18,17.19,17.15,17.15,109929.0
2016-02-10 13:10:00,17.15,17.16,17.12,17.15,129350.0,17.15,17.16,17.12,17.15,129350.0
2016-02-10 13:20:00,17.14,17.19,17.11,17.14,144070.0,17.14,17.19,17.11,17.14,144070.0
2016-02-10 13:30:00,17.14,17.15,17.09,17.14,130954.0,17.14,17.15,17.09,17.14,130954.0
2016-02-10 13:40:00,17.13,17.16,17.12,17.15,62747.0,17.13,17.16,17.12,17.15,62747.0
2016-02-10 13:50:00,17.15,17.15,17.11,17.12,110152.0,17.15,17.15,17.11,17.12,110152.0
2016-02-10 14:00:00,17.13,17.17,17.12,17.14,132930.0,17.13,17.17,17.12,17.14,132930.0
2016-02-10 14:10:00,17.14,17.17,17.14,17.16,90741.0,17.14,17.17,17.14,17.16,90741.0
2016-02-10 14:20:00,17.16,17.17,17.09,17.14,255121.0,17.16,17.17,17.09,17.14,255121.0
2016-02-10 14:30:00,17.14,17.17,17.1,17.1,127359.0,17.14,17.17,17.1,17.1,127359.0
2016-02-10 14:40:00,17.09,17.09,17.03,17.04,95095.0,17.09,17.09,17.03,17.04,95095.0
2016-02-10 14:50:00,17.04,17.05,17.01,17.02,117432.0,17.04,17.05,17.01,17.02,117432.0
2016-02-10 15:00:00,17.02,17.11,17.01,17.05,121024.0,17.02,17.11,17.01,17.05,121024.0
2016-02-10 15:10:00,17.05,17.07,16.95,16.96,212961.0,17.05,17.07,16.95,16.96,212961.0
2016-02-10 15:20:00,16.97,17.0,16.94,16.94,144245.0,16.97,17.0,16.94,16.94,144245.0
2016-02-10 15:30:00,16.95,16.97,16.89,16.91,283176.0,16.95,16.97,16.89,16.91,283176.0
2016-02-10 15:40:00,16.9,16.98,16.88,16.91,494600.0,16.9,16.98,16.88,16.91,494600.0
2016-02-10 15:50:00,16.91,16.95,16.88,16.93,736710.0,16.91,16.95,16.88,16.93,736710.0
2016-02-11 09:30:00,16.6,16.8,16.58,16.79,383626.0,16.6,16.8,16.58,16.79,383626.0
2016-02-11 09:40:00,16.78,16.8,16.62,16.63,452663.0,16.78,16.8,16.62,16.63,452663.0
2016-02-11 09:50:00,16.62,16.75,16.55,16.7,392886.0,16.62,16.75,16.55,16.7,392886.0
2016-02-11 10:00:00,16.7,16.72,16.63,16.65,310280.0,16.7,16.72,16.63,16.65,310280.0
2016-02-11 10:10:00,16.65,16.7,16.6,16.67,165325.0,16.65,16.7,16.6,16.67,165325.0
2016-02-11 10:20:00,16.67,16.7,16.59,16.59,193057.0,16.67,16.7,16.59,16.59,193057.0
2016-02-11 10:30:00,16.6,16.67,16.55,16.6,208902.0,16.6,16.67,16.55,16.6,208902.0
2016-02-11 10:40:00,16.61,16.64,16.55,16.63,116577.0,16.61,16.64,16.55,16.63,116577.0
2016-02-11 10:50:00,16.63,16.63,16.55,16.59,158829.0,16.63,16.63,16.55,16.59,158829.0
2016-02-11 11:00:00,16.59,16.62,16.48,16.5,99971.0,16.59,16.62,16.48,16.5,99971.0
2016-02-11 11:10:00,16.51,16.58,16.49,16.58,88182.0,16.51,16.58,16.49,16.58,88182.0
2016-02-11 11:20:00,16.58,16.61,16.51,16.51,119330.0,16.58,16.61,16.51,16.51,119330.0
2016-02-11 11:30:00,16.52,16.55,16.48,16.55,119917.0,16.52,16.55,16.48,16.55,119917.0
2016-02-11 11:40:00,16.54,16.57,16.5,16.52,91351.0,16.54,16.57,16.5,16.52,91351.0
2016-02-11 11:50:00,16.51,16.63,16.51,16.61,166552.0,16.51,16.63,16.51,16.61,166552.0
2016-02-11 12:00:00,16.61,16.63,16.59,16.59,93588.0,16.61,16.63,16.59,16.59,93588.0
2016-02-11 12:10:00,16.59,16.62,16.54,16.56,126999.0,16.59,16.62,16.54,16.56,126999.0
2016-02-11 12:20:00,16.57,16.63,16.56,16.59,96029.0,16.57,16.63,16.56,16.59,96029.0
2016-02-11 12:30:00,16.59,16.59,16.54,16.59,64469.0,16.59,16.59,16.54,16.59,64469.0
2016-02-11 12:40:00,16.58,16.61,16.55,16.57,92536.0,16.58,16.61,16.55,16.57,92536.0
2016-02-11 12:50:00,16.58,16.64,16.57,16.61,102166.0,16.58,16.64,16.57,16.61,102166.0
2016-02-11 13:00:00,16.61,16.66,16.59,16.62,108496.0,16.61,16.66,16.59,16.62,108496.0
2016-02-11 13:10:00,16.62,16.64,16.59,16.64,209118.0,16.62,16.64,16.59,16.64,209118.0
2016-02-11 13:20:00,16.63,16.68,16.61,16.65,209577.0,16.63,16.68,16.61,16.65,209577.0
2016-02-11 13:30:00,16.65,16.65,16.54,16.55,164451.0,16.65,16.65,16.54,16.55,164451.0
2016-02-11 13:40:00,16.55,16.6,16.55,16.58,100313.0,16.55,16.6,16.55,16.58,100313.0
2016-02-11 13:50:00,16.57,16.58,16.51,16.54,96561.0,16.57,16.58,16.51,16.54,96561.0
2016-02-11 14:00:00,16.53,16.57,16.53,16.54,128571.0,16.53,16.57,16.53,16.54,128571.0
2016-02-11 14:10:00,16.54,16.57,16.5,16.51,192110.0,16.54,16.57,16.5,16.51,192110.0
2016-02-11 14:20:00,16.51,16.55,16.47,16.48,134135.0,16.51,16.55,16.47,16.48,134135.0
2016-02-11 14:30:00,16.48,16.57,16.42,16.56,244896.0,16.48,16.57,16.42,16.56,244896.0
2016-02-11 14:40:00,16.55,16.63,16.51,16.62,444325.0,16.55,16.63,16.51,16.62,444325.0
2016-02-11 14:50:00,16.62,16.69,16.6,16.61,316195.0,16.62,16.69,16.6,16.61,316195.0
2016-02-11 15:00:00,16.61,16.63,16.52,16.56,225530.0,16.61,16.63,16.52,16.56,225530.0
2016-02-11 15:10:00,16.56,16.64,16.54,16.58,206774.0,16.56,16.64,16.54,16.58,206774.0
2016-02-11 15:20:00,16.58,16.61,16.55,16.61,182321.0,16.58,16.61,16.55,16.61,182321.0
2016-02-11 15:30:00,16.61,16.7,16.56,16.7,656804.0,16.61,16.7,16.56,16.7,656804.0
2016-02-11 15:40:00,16.7,16.73,16.63,16.64,478110.0,16.7,16.73,16.63,16.64,478110.0
2016-02-11 15:50:00,16.65,16.68,16.57,16.57,711156.0,16.65,16.68,16.57,16.57,711156.0
2016-02-12 09:30:00,16.7,16.74,16.6,16.63,217237.0,16.7,16.74,16.6,16.63,217237.0
2016-02-12 09:40:00,16.62,16.69,16.55,16.56,103275.0,16.62,16.69,16.55,16.56,103275.0
2016-02-12 09:50:00,16.57,16.58,16.5,16.53,94149.0,16.57,16.58,16.5,16.53,94149.0
2016-02-12 10:00:00,16.52,16.54,16.47,16.52,149780.0,16.52,16.54,16.47,16.52,149780.0
2016-02-12 10:10:00,16.52,16.55,16.45,16.54,271910.0,16.52,16.55,16.45,16.54,271910.0
2016-02-12 10:20:00,16.54,16.56,16.47,16.48,72022.0,16.54,16.56,16.47,16.48,72022.0
2016-02-12 10:30:00,16.47,16.58,16.46,16.56,154266.0,16.47,16.58,16.46,16.56,154266.0
2016-02-12 10:40:00,16.55,16.59,16.5,16.53,93293.0,16.55,16.59,16.5,16.53,93293.0
2016-02-12 10:50:00,16.53,16.56,16.49,16.49,96414.0,16.53,16.56,16.49,16.49,96414.0
2016-02-12 11:00:00,16.49,16.53,16.46,16.48,92980.0,16.49,16.53,16.46,16.48,92980.0
2016-02-12 11:10:00,16.48,16.53,16.47,16.49,153255.0,16.48,16.53,16.47,16.49,153255.0
2016-02-12 11:20:00,16.49,16.5,16.4,16.42,107773.0,16.49,16.5,16.4,16.42,107773.0
2016-02-12 11:30:00,16.43,16.46,16.42,16.44,108054.0,16.43,16.46,16.42,16.44,108054.0
2016-02-12 11:40:00,16.43,16.52,16.43,16.48,170932.0,16.43,16.52,16.43,16.48,170932.0
2016-02-12 11:50:00,16.48,16.49,16.4,16.43,90817.0,16.48,16.49,16.4,16.43,90817.0
2016-02-12 12:00:00,16.44,16.46,16.4,16.4,147267.0,16.44,16.46,16.4,16.4,147267.0
2016-02-12 12:10:00,16.41,16.45,16.4,16.45,87276.0,16.41,16.45,16.4,16.45,87276.0
2016-02-12 12:20:00,16.45,16.49,16.44,16.48,130176.0,16.45,16.49,16.44,16.48,130176.0
2016-02-12 12:30:00,16.47,16.48,16.41,16.45,80636.0,16.47,16.48,16.41,16.45,80636.0
2016-02-12 12:40:00,16.46,16.48,16.44,16.46,67999.0,16.46,16.48,16.44,16.46,67999.0
2016-02-12 12:50:00,16.46,16.5,16.46,16.46,60511.0,16.46,16.5,16.46,16.46,60511.0
2016-02-12 13:00:00,16.46,16.46,16.41,16.42,72678.0,16.46,16.46,16.41,16.42,72678.0
2016-02-12 13:10:00,16.42,16.46,16.42,16.43,81247.0,16.42,16.46,16.42,16.43,81247.0
2016-02-12 13:20:00,16.43,16.47,16.43,16.47,52648.0,16.43,16.47,16.43,16.47,52648.0
2016-02-12 13:30:00,16.48,16.53,16.46,16.51,127562.0,16.48,16.53,16.46,16.51,127562.0
2016-02-12 13:40:00,16.52,16.54,16.5,16.52,66348.0,16.52,16.54,16.5,16.52,66348.0
2016-02-12 13:50:00,16.52,16.52,16.5,16.5,65371.0,16.52,16.52,16.5,16.5,65371.0
2016-02-12 14:00:00,16.5,16.53,16.49,16.53,139923.0,16.5,16.53,16.49,16.53,139923.0
2016-02-12 14:10:00,16.53,16.57,16.52,16.53,130437.0,16.53,16.57,16.52,16.53,130437.0
2016-02-12 14:20:00,16.53,16.57,16.52,16.55,72247.0,16.53,16.57,16.52,16.55,72247.0
2016-02-12 14:30:00,16.56,16.58,16.55,16.55,77890.0,16.56,16.58,16.55,16.55,77890.0
2016-02-12 14:40:00,16.56,16.6,16.55,16.57,134458.0,16.56,16.6,16.55,16.57,134458.0
2016-02-12 14:50:00,16.57,16.63,16.57,16.6,94600.0,16.57,16.63,16.57,16.6,94600.0
2016-02-12 15:00:00,16.6,16.63,16.57,16.6,100877.0,16.6,16.63,16.57,16.6,100877.0
2016-02-12 15:10:00,16.6,16.65,16.6,16.64,97829.0,16.6,16.65,16.6,16.64,97829.0
2016-02-12 15:20:00,16.65,16.68,16.64,16.66,167917.0,16.65,16.68,16.64,16.66,167917.0
2016-02-12 15:30:00,16.65,16.65,16.56,16.57,204062.0,16.65,16.65,16.56,16.57,204062.0
2016-02-12 15:40:00,16.57,16.64,16.56,16.63,410648.0,16.57,16.64,16.56,16.63,410648.0
2016-02-12 15:50:00,16.63,16.64,16.6,16.63,595452.0,16.63,16.64,16.6,16.63,595452.0
2016-02-16 09:30:00,16.78,16.85,16.75,16.84,196932.0,16.78,16.85,16.75,16.84,196932.0
2016-02-16 09:40:00,16.83,16.88,16.73,16.75,199433.0,16.83,16.88,16.73,16.75,199433.0
2016-02-16 09:50:00,16.74,16.77,16.71,16.74,184328.0,16.74,16.77,16.71,16.74,184328.0
2016-02-16 10:00:00,16.74,16.75,16.62,16.63,195692.0,16.74,16.75,16.62,16.63,195692.0
2016-02-16 10:10:00,16.63,16.8,16.62,16.74,174121.0,16.63,16.8,16.62,16.74,174121.0
2016-02-16 10:20:00,16.73,16.79,16.69,16.69,176236.0,16.73,16.79,16.69,16.69,176236.0
2016-02-16 10:30:00,16.7,16.79,16.69,16.75,150270.0,16.7,16.79,16.69,16.75,150270.0
2016-02-16 10:40:00,16.76,16.8,16.72,16.77,190824.0,16.76,16.8,16.72,16.77,190824.0
2016-02-16 10:50:00,16.77,16.78,16.72,16.78,113344.0,16.77,16.78,16.72,16.78,113344.0
2016-02-16 11:00:00,16.77,16.78,16.71,16.73,177589.0,16.77,16.78,16.71,16.73,177589.0
2016-02-16 11:10:00,16.73,16.75,16.69,16.74,83419.0,16.73,16.75,16.69,16.74,83419.0
2016-02-16 11:20:00,16.75,16.81,16.74,16.8,200944.0,16.75,16.81,16.74,16.8,200944.0
2016-02-16 11:30:00,16.8,16.84,16.79,16.82,116197.0,16.8,16.84,16.79,16.82,116197.0
2016-02-16 11:40:00,16.82,16.89,16.8,16.89,260094.0,16.82,16.89,16.8,16.89,260094.0
2016-02-16 11:50:00,16.88,16.99,16.88,16.98,345870.0,16.88,16.99,16.88,16.98,345870.0
2016-02-16 12:00:00,16.98,16.99,16.96,16.98,135565.0,16.98,16.99,16.96,16.98,135565.0
2016-02-16 12:10:00,16.98,17.02,16.96,17.01,228467.0,16.98,17.02,16.96,17.01,228467.0
2016-02-16 12:20:00,17.01,17.08,17.0,17.06,264305.0,17.01,17.08,17.0,17.06,264305.0
2016-02-16 12:30:00,17.07,17.09,17.03,17.04,122330.0,17.07,17.09,17.03,17.04,122330.0
2016-02-16 12:40:00,17.04,17.06,17.0,17.03,172266.0,17.04,17.06,17.0,17.03,172266.0
2016-02-16 12:50:00,17.04,17.08,17.0,17.05,139982.0,17.04,17.08,17.0,17.05,139982.0
2016-02-16 13:00:00,17.05,17.15,17.05,17.14,161761.0,17.05,17.15,17.05,17.14,161761.0
2016-02-16 13:10:00,17.14,17.16,17.13,17.14,178070.0,17.14,17.16,17.13,17.14,178070.0
2016-02-16 13:20:00,17.13,17.15,17.09,17.13,177126.0,17.13,17.15,17.09,17.13,177126.0
2016-02-16 13:30:00,17.14,17.17,17.13,17.16,137861.0,17.14,17.17,17.13,17.16,137861.0
2016-02-16 13:40:00,17.15,17.18,17.13,17.15,788109.0,17.15,17.18,17.13,17.15,788109.0
2016-02-16 13:50:00,17.15,17.19,17.14,17.16,175149.0,17.15,17.19,17.14,17.16,175149.0
2016-02-16 14:00:00,17.16,17.23,17.15,17.17,293277.0,17.16,17.23,17.15,17.17,293277.0
2016-02-16 14:10:00,17.17,17.23,17.17,17.2,183680.0,17.17,17.23,17.17,17.2,183680.0
2016-02-16 14:20:00,17.21,17.22,17.14,17.16,254481.0,17.21,17.22,17.14,17.16,254481.0
2016-02-16 14:30:00,17.16,17.17,17.1,17.11,162244.0,17.16,17.17,17.1,17.11,162244.0
2016-02-16 14:40:00,17.11,17.14,17.09,17.14,127577.0,17.11,17.14,17.09,17.14,127577.0
2016-02-16 14:50:00,17.14,17.14,17.11,17.14,200305.0,17.14,17.14,17.11,17.14,200305.0
2016-02-16 15:00:00,17.13,17.18,17.13,17.14,141493.0,17.13,17.18,17.13,17.14,141493.0
2016-02-16 15:10:00,17.14,17.18,17.12,17.17,155869.0,17.14,17.18,17.12,17.17,155869.0
2016-02-16 15:20:00,17.17,17.17,17.15,17.16,160681.0,17.17,17.17,17.15,17.16,160681.0
2016-02-16 15:30:00,17.16,17.17,17.14,17.16,262174.0,17.16,17.17,17.14,17.16,262174.0
2016-02-16 15:40:00,17.16,17.17,17.12,17.12,316425.0,17.16,17.17,17.12,17.12,316425.0
2016-02-16 15:50:00,17.12,17.17,17.12,17.16,746884.0,17.12,17.17,17.12,17.16,746884.0
2016-02-17 09:30:00,17.4,17.43,17.34,17.37,262040.0,17.4,17.43,17.34,17.37,262040.0
2016-02-17 09:40:00,17.36,17.38,17.19,17.2,352211.0,17.36,17.38,17.19,17.2,352211.0
2016-02-17 09:50:00,17.21,17.28,17.19,17.22,173457.0,17.21,17.28,17.19,17.22,173457.0
2016-02-17 10:00:00,17.21,17.25,17.18,17.25,242846.0,17.21,17.25,17.18,17.25,242846.0
2016-02-17 10:10:00,17.24,17.31,17.23,17.25,133160.0,17.24,17.31,17.23,17.25,133160.0
2016-02-17 10:20:00,17.25,17.29,17.2,17.29,132154.0,17.25,17.29,17.2,17.29,132154.0
2016-02-17 10:30:00,17.29,17.33,17.26,17.31,214785.0,17.29,17.33,17.26,17.31,214785.0
2016-02-17 10:40:00,17.31,17.32,17.26,17.31,114792.0,17.31,17.32,17.26,17.31,114792.0
2016-02-17 10:50:00,17.32,17.33,17.23,17.25,325585.0,17.32,17.33,17.23,17.25,325585.0
2016-02-17 11:00:00,17.24,17.26,17.21,17.23,227865.0,17.24,17.26,17.21,17.23,227865.0
2016-02-17 11:10:00,17.23,17.25,17.19,17.2,322357.0,17.23,17.25,17.19,17.2,322357.0
2016-02-17 11:20:00,17.2,17.2,17.15,17.19,171073.0,17.2,17.2,17.15,17.19,171073.0
2016-02-17 11:30:00,17.2,17.25,17.19,17.25,228025.0,17.2,17.25,17.19,17.25,228025.0
2016-02-17 11:40:00,17.26,17.27,17.23,17.26,211792.0,17.26,17.27,17.23,17.26,211792.0
2016-02-17 11:50:00,17.26,17.32,17.24,17.32,182211.0,17.26,17.32,17.24,17.32,182211.0
2016-02-17 12:00:00,17.32,17.39,17.3,17.39,178846.0,17.32,17.39,17.3,17.39,178846.0
2016-02-17 12:10:00,17.39,17.39,17.32,17.35,96423.0,17.39,17.39,17.32,17.35,96423.0
2016-02-17 12:20:00,17.35,17.43,17.35,17.41,87388.0,17.35,17.43,17.35,17.41,87388.0
2016-02-17 12:30:00,17.41,17.45,17.4,17.4,98743.0,17.41,17.45,17.4,17.4,98743.0
2016-02-17 12:40:00,17.4,17.43,17.37,17.39,172666.0,17.4,17.43,17.37,17.39,172666.0
2016-02-17 12:50:00,17.39,17.4,17.34,17.34,53587.0,17.39,17.4,17.34,17.34,53587.0
2016-02-17 13:00:00,17.35,17.46,17.34,17.46,298001.0,17.35,17.46,17.34,17.46,298001.0
2016-02-17 13:10:00,17.46,17.49,17.45,17.48,169058.0,17.46,17.49,17.45,17.48,169058.0
2016-02-17 13:20:00,17.48,17.53,17.47,17.51,186599.0,17.48,17.53,17.47,17.51,186599.0
2016-02-17 13:30:00,17.52,17.52,17.46,17.46,83761.0,17.52,17.52,17.46,17.46,83761.0
2016-02-17 13:40:00,17.46,17.47,17.42,17.44,70415.0,17.46,17.47,17.42,17.44,70415.0
2016-02-17 13:50:00,17.43,17.44,17.41,17.41,116244.0,17.43,17.44,17.41,17.41,116244.0
2016-02-17 14:00:00,17.41,17.52,17.39,17.51,165684.0,17.41,17.52,17.39,17.51,165684.0
2016-02-17 14:10:00,17.52,17.54,17.5,17.54,80902.0,17.52,17.54,17.5,17.54,80902.0
2016-02-17 14:20:00,17.54,17.55,17.51,17.52,113032.0,17.54,17.55,17.51,17.52,113032.0
2016-02-17 14:30:00,17.52,17.54,17.51,17.54,94141.0,17.52,17.54,17.51,17.54,94141.0
2016-02-17 14:40:00,17.53,17.58,17.53,17.54,150438.0,17.53,17.58,17.53,17.54,150438.0
2016-02-17 14:50:00,17.55,17.55,17.52,17.53,99564.0,17.55,17.55,17.52,17.53,99564.0
2016-02-17 15:00:00,17.52,17.6,17.52,17.58,264499.0,17.52,17.6,17.52,17.58,264499.0
2016-02-17 15:10:00,17.58,17.59,17.56,17.57,145700.0,17.58,17.59,17.56,17.57,145700.0
2016-02-17 15:20:00,17.57,17.63,17.55,17.61,377568.0,17.57,17.63,17.55,17.61,377568.0
2016-02-17 15:30:00,17.61,17.62,17.57,17.62,321688.0,17.61,17.62,17.57,17.62,321688.0
2016-02-17 15:40:00,17.62,17.63,17.58,17.59,477502.0,17.62,17.63,17.58,17.59,477502.0
2016-02-17 15:50:00,17.58,17.59,17.55,17.57,711869.0,17.58,17.59,17.55,17.57,711869.0
2016-02-18 09:30:00,17.54,17.61,17.42,17.6,275235.0,17.54,17.61,17.42,17.6,275235.0
2016-02-18 09:40:00,17.6,17.63,17.55,17.58,167260.0,17.6,17.63,17.55,17.58,167260.0
2016-02-18 09:50:00,17.59,17.66,17.58,17.64,128883.0,17.59,17.66,17.58,17.64,128883.0
2016-02-18 10:00:00,17.64,17.67,17.56,17.57,175800.0,17.64,17.67,17.56,17.57,175800.0
2016-02-18 10:10:00,17.57,17.66,17.57,17.62,85824.0,17.57,17.66,17.57,17.62,85824.0
2016-02-18 10:20:00,17.63,17.69,17.59,17.69,113942.0,17.63,17.69,17.59,17.69,113942.0
2016-02-18 10:30:00,17.69,17.7,17.57,17.58,101392.0,17.69,17.7,17.57,17.58,101392.0
2016-02-18 10:40:00,17.57,17.59,17.52,17.54,90132.0,17.57,17.59,17.52,17.54,90132.0
2016-02-18 10:50:00,17.54,17.55,17.5,17.51,119688.0,17.54,17.55,17.5,17.51,119688.0
2016-02-18 11:00:00,17.51,17.51,17.38,17.4,355490.0,17.51,17.51,17.38,17.4,355490.0
2016-02-18 11:10:00,17.41,17.46,17.39,17.39,87328.0,17.41,17.46,17.39,17.39,87328.0
2016-02-18 11:20:00,17.39,17.41,17.34,17.4,202187.0,17.39,17.41,17.34,17.4,202187.0
2016-02-18 11:30:00,17.41,17.41,17.38,17.39,140177.0,17.41,17.41,17.38,17.39,140177.0
2016-02-18 11:40:00,17.39,17.4,17.33,17.36,146729.0,17.39,17.4,17.33,17.36,146729.0
2016-02-18 11:50:00,17.36,17.4,17.35,17.39,142591.0,17.36,17.4,17.35,17.39,142591.0
2016-02-18 12:00:00,17.39,17.4,17.37,17.39,198020.0,17.39,17.4,17.37,17.39,198020.0
2016-02-18 12:10:00,17.39,17.43,17.34,17.36,322011.0,17.39,17.43,17.34,17.36,322011.0
2016-02-18 12:20:00,17.36,17.4,17.35,17.38,78612.0,17.36,17.4,17.35,17.38,78612.0
2016-02-18 12:30:00,17.39,17.39,17.34,17.34,69723.0,17.39,17.39,17.34,17.34,69723.0
2016-02-18 12:40:00,17.33,17.35,17.27,17.28,324401.0,17.33,17.35,17.27,17.28,324401.0
2016-02-18 12:50:00,17.29,17.31,17.26,17.27,159177.0,17.29,17.31,17.26,17.27,159177.0
2016-02-18 13:00:00,17.28,17.31,17.27,17.29,81119.0,17.28,17.31,17.27,17.29,81119.0
2016-02-18 13:10:00,17.29,17.3,17.22,17.25,192194.0,17.29,17.3,17.22,17.25,192194.0
2016-02-18 13:20:00,17.25,17.25,17.18,17.24,200840.0,17.25,17.25,17.18,17.24,200840.0
2016-02-18 13:30:00,17.23,17.24,17.18,17.19,88118.0,17.23,17.24,17.18,17.19,88118.0
2016-02-18 13:40:00,17.2,17.21,17.18,17.2,71541.0,17.2,17.21,17.18,17.2,71541.0
2016-02-18 13:50:00,17.2,17.21,17.18,17.21,78832.0,17.2,17.21,17.18,17.21,78832.0
2016-02-18 14:00:00,17.22,17.26,17.21,17.25,72625.0,17.22,17.26,17.21,17.25,72625.0
2016-02-18 14:10:00,17.25,17.28,17.22,17.28,48968.0,17.25,17.28,17.22,17.28,48968.0
2016-02-18 14:20:00,17.29,17.3,17.24,17.26,112534.0,17.29,17.3,17.24,17.26,112534.0
2016-02-18 14:30:00,17.26,17.29,17.24,17.25,179919.0,17.26,17.29,17.24,17.25,179919.0
2016-02-18 14:40:00,17.25,17.26,17.21,17.22,83083.0,17.25,17.26,17.21,17.22,83083.0
2016-02-18 14:50:00,17.22,17.28,17.22,17.28,168136.0,17.22,17.28,17.22,17.28,168136.0
2016-02-18 15:00:00,17.28,17.28,17.23,17.24,124801.0,17.28,17.28,17.23,17.24,124801.0
2016-02-18 15:10:00,17.23,17.26,17.22,17.25,187816.0,17.23,17.26,17.22,17.25,187816.0
2016-02-18 15:20:00,17.25,17.25,17.21,17.23,159208.0,17.25,17.25,17.21,17.23,159208.0
2016-02-18 15:30:00,17.23,17.25,17.21,17.21,174438.0,17.23,17.25,17.21,17.21,174438.0
2016-02-18 15:40:00,17.21,17.24,17.18,17.2,505935.0,17.21,17.24,17.18,17.2,505935.0
2016-02-18 15:50:00,17.21,17.23,17.19,17.21,579795.0,17.21,17.23,17.19,17.21,579795.0
2016-02-19 09:30:00,17.18,17.18,17.03,17.03,480725.0,17.18,17.18,17.03,17.03,480725.0
2016-02-19 09:40:00,17.03,17.13,16.98,17.09,272659.0,17.03,17.13,16.98,17.09,272659.0
2016-02-19 09:50:00,17.08,17.16,17.08,17.15,104243.0,17.08,17.16,17.08,17.15,104243.0
2016-02-19 10:00:00,17.14,17.21,17.12,17.15,507614.0,17.14,17.21,17.12,17.15,507614.0
2016-02-19 10:10:00,17.15,17.24,17.15,17.22,196667.0,17.15,17.24,17.15,17.22,196667.0
2016-02-19 10:20:00,17.23,17.25,17.17,17.22,185301.0,17.23,17.25,17.17,17.22,185301.0
2016-02-19 10:30:00,17.21,17.25,17.2,17.23,135829.0,17.21,17.25,17.2,17.23,135829.0
2016-02-19 10:40:00,17.23,17.24,17.16,17.16,161890.0,17.23,17.24,17.16,17.16,161890.0
2016-02-19 10:50:00,17.17,17.19,17.13,17.14,194756.0,17.17,17.19,17.13,17.14,194756.0
2016-02-19 11:00:00,17.14,17.16,17.1,17.13,111723.0,17.14,17.16,17.1,17.13,111723.0
2016-02-19 11:10:00,17.13,17.2,17.13,17.16,123232.0,17.13,17.2,17.13,17.16,123232.0
2016-02-19 11:20:00,17.16,17.19,17.14,17.19,108747.0,17.16,17.19,17.14,17.19,108747.0
2016-02-19 11:30:00,17.19,17.21,17.14,17.16,59104.0,17.19,17.21,17.14,17.16,59104.0
2016-02-19 11:40:00,17.17,17.2,17.15,17.16,72322.0,17.17,17.2,17.15,17.16,72322.0
2016-02-19 11:50:00,17.16,17.18,17.13,17.14,127065.0,17.16,17.18,17.13,17.14,127065.0
2016-02-19 12:00:00,17.14,17.15,17.12,17.14,126724.0,17.14,17.15,17.12,17.14,126724.0
2016-02-19 12:10:00,17.14,17.18,17.11,17.12,180877.0,17.14,17.18,17.11,17.12,180877.0
2016-02-19 12:20:00,17.13,17.15,17.09,17.14,114368.0,17.13,17.15,17.09,17.14,114368.0
2016-02-19 12:30:00,17.14,17.16,17.11,17.16,66287.0,17.14,17.16,17.11,17.16,66287.0
2016-02-19 12:40:00,17.16,17.2,17.15,17.17,70747.0,17.16,17.2,17.15,17.17,70747.0
2016-02-19 12:50:00,17.17,17.18,17.15,17.16,133767.0,17.17,17.18,17.15,17.16,133767.0
2016-02-19 13:00:00,17.17,17.21,17.16,17.18,124108.0,17.17,17.21,17.16,17.18,124108.0
2016-02-19 13:10:00,17.18,17.19,17.15,17.16,146204.0,17.18,17.19,17.15,17.16,146204.0
2016-02-19 13:20:00,17.16,17.18,17.15,17.17,99070.0,17.16,17.18,17.15,17.17,99070.0
2016-02-19 13:30:00,17.18,17.19,17.17,17.18,81322.0,17.18,17.19,17.17,17.18,81322.0
2016-02-19 13:40:00,17.18,17.19,17.13,17.16,74985.0,17.18,17.19,17.13,17.16,74985.0
2016-02-19 13:50:00,17.16,17.18,17.14,17.18,58449.0,17.16,17.18,17.14,17.18,58449.0
2016-02-19 14:00:00,17.18,17.21,17.17,17.18,84142.0,17.18,17.21,17.17,17.18,84142.0
2016-02-19 14:10:00,17.18,17.23,17.17,17.21,84966.0,17.18,17.23,17.17,17.21,84966.0
2016-02-19 14:20:00,17.21,17.22,17.16,17.17,76190.0,17.21,17.22,17.16,17.17,76190.0
2016-02-19 14:30:00,17.18,17.18,17.13,17.14,121950.0,17.18,17.18,17.13,17.14,121950.0
2016-02-19 14:40:00,17.14,17.15,17.12,17.15,77507.0,17.14,17.15,17.12,17.15,77507.0
2016-02-19 14:50:00,17.15,17.15,17.1,17.12,78104.0,17.15,17.15,17.1,17.12,78104.0
2016-02-19 15:00:00,17.12,17.16,17.11,17.16,103261.0,17.12,17.16,17.11,17.16,103261.0
2016-02-19 15:10:00,17.15,17.16,17.12,17.16,129518.0,17.15,17.16,17.12,17.16,129518.0
2016-02-19 15:20:00,17.16,17.2,17.15,17.19,166764.0,17.16,17.2,17.15,17.19,166764.0
2016-02-19 15:30:00,17.19,17.2,17.14,17.18,159050.0,17.19,17.2,17.14,17.18,159050.0
2016-02-19 15:40:00,17.17,17.19,17.16,17.17,307576.0,17.17,17.19,17.16,17.17,307576.0
2016-02-19 15:50:00,17.18,17.18,17.14,17.17,697298.0,17.18,17.18,17.14,17.17,697298.0
2016-02-22 09:30:00,17.24,17.4,17.2,17.39,225907.0,17.24,17.4,17.2,17.39,225907.0
2016-02-22 09:40:00,17.39,17.4,17.33,17.39,189339.0,17.39,17.4,17.33,17.39,189339.0
2016-02-22 09:50:00,17.39,17.4,17.31,17.35,189423.0,17.39,17.4,17.31,17.35,189423.0
2016-02-22 10:00:00,17.35,17.36,17.23,17.23,282745.0,17.35,17.36,17.23,17.23,282745.0
2016-02-22 10:10:00,17.24,17.25,17.19,17.25,126437.0,17.24,17.25,17.19,17.25,126437.0
2016-02-22 10:20:00,17.24,17.3,17.24,17.27,248502.0,17.24,17.3,17.24,17.27,248502.0
2016-02-22 10:30:00,17.27,17.27,17.22,17.25,200983.0,17.27,17.27,17.22,17.25,200983.0
2016-02-22 10:40:00,17.25,17.25,17.19,17.23,111604.0,17.25,17.25,17.19,17.23,111604.0
2016-02-22 10:50:00,17.23,17.25,17.21,17.24,70113.0,17.23,17.25,17.21,17.24,70113.0
2016-02-22 11:00:00,17.25,17.25,17.18,17.2,139092.0,17.25,17.25,17.18,17.2,139092.0
2016-02-22 11:10:00,17.2,17.23,17.18,17.21,124987.0,17.2,17.23,17.18,17.21,124987.0
2016-02-22 11:20:00,17.21,17.26,17.18,17.26,130102.0,17.21,17.26,17.18,17.26,130102.0
2016-02-22 11:30:00,17.26,17.26,17.22,17.23,106509.0,17.26,17.26,17.22,17.23,106509.0
2016-02-22 11:40:00,17.23,17.24,17.22,17.22,43223.0,17.23,17.24,17.22,17.22,43223.0
2016-02-22 11:50:00,17.22,17.24,17.2,17.23,129817.0,17.22,17.24,17.2,17.23,129817.0
2016-02-22 12:00:00,17.24,17.25,17.2,17.21,112181.0,17.24,17.25,17.2,17.21,112181.0
2016-02-22 12:10:00,17.21,17.23,17.2,17.23,63108.0,17.21,17.23,17.2,17.23,63108.0
2016-02-22 12:20:00,17.23,17.25,17.21,17.23,65167.0,17.23,17.25,17.21,17.23,65167.0
2016-02-22 12:30:00,17.23,17.27,17.22,17.27,67527.0,17.23,17.27,17.22,17.27,67527.0
2016-02-22 12:40:00,17.27,17.27,17.21,17.21,75902.0,17.27,17.27,17.21,17.21,75902.0
2016-02-22 12:50:00,17.21,17.23,17.2,17.23,44466.0,17.21,17.23,17.2,17.23,44466.0
2016-02-22 13:00:00,17.23,17.26,17.22,17.26,63175.0,17.23,17.26,17.22,17.26,63175.0
2016-02-22 13:10:00,17.26,17.26,17.23,17.25,46207.0,17.26,17.26,17.23,17.25,46207.0
2016-02-22 13:20:00,17.25,17.27,17.24,17.25,41640.0,17.25,17.27,17.24,17.25,41640.0
2016-02-22 13:30:00,17.25,17.32,17.25,17.31,91122.0,17.25,17.32,17.25,17.31,91122.0
2016-02-22 13:40:00,17.3,17.31,17.27,17.28,58896.0,17.3,17.31,17.27,17.28,58896.0
2016-02-22 13:50:00,17.28,17.31,17.27,17.29,86915.0,17.28,17.31,17.27,17.29,86915.0
2016-02-22 14:00:00,17.29,17.29,17.23,17.25,87730.0,17.29,17.29,17.23,17.25,87730.0
2016-02-22 14:10:00,17.25,17.26,17.23,17.23,72691.0,17.25,17.26,17.23,17.23,72691.0
2016-02-22 14:20:00,17.23,17.25,17.2,17.22,140459.0,17.23,17.25,17.2,17.22,140459.0
2016-02-22 14:30:00,17.23,17.24,17.21,17.23,152356.0,17.23,17.24,17.21,17.23,152356.0
2016-02-22 14:40:00,17.23,17.24,17.21,17.22,128197.0,17.23,17.24,17.21,17.22,128197.0
2016-02-22 14:50:00,17.23,17.24,17.21,17.24,131984.0,17.23,17.24,17.21,17.24,131984.0
2016-02-22 15:00:00,17.24,17.24,17.19,17.21,239301.0,17.24,17.24,17.19,17.21,239301.0
2016-02-22 15:10:00,17.2,17.24,17.2,17.21,164300.0,17.2,17.24,17.2,17.21,164300.0
2016-02-22 15:20:00,17.2,17.23,17.2,17.23,173650.0,17.2,17.23,17.2,17.23,173650.0
2016-02-22 15:30:00,17.23,17.24,17.21,17.23,212315.0,17.23,17.24,17.21,17.23,212315.0
2016-02-22 15:40:00,17.23,17.26,17.22,17.23,240455.0,17.23,17.26,17.22,17.23,240455.0
2016-02-22 15:50:00,17.23,17.27,17.23,17.26,741815.0,17.23,17.27,17.23,17.26,741815.0
2016-02-23 09:30:00,17.11,17.23,17.08,17.17,180661.0,17.11,17.23,17.08,17.17,180661.0
2016-02-23 09:40:00,17.18,17.34,17.18,17.29,549980.0,17.18,17.34,17.18,17.29,549980.0
2016-02-23 09:50:00,17.28,17.28,17.22,17.24,163891.0,17.28,17.28,17.22,17.24,163891.0
2016-02-23 10:00:00,17.24,17.25,17.14,17.14,109826.0,17.24,17.25,17.14,17.14,109826.0
2016-02-23 10:10:00,17.14,17.23,17.14,17.17,267463.0,17.14,17.23,17.14,17.17,267463.0
2016-02-23 10:20:00,17.18,17.26,17.16,17.22,253771.0,17.18,17.26,17.16,17.22,253771.0
2016-02-23 10:30:00,17.22,17.24,17.16,17.16,203306.0,17.22,17.24,17.16,17.16,203306.0
2016-02-23 10:40:00,17.16,17.19,17.15,17.18,329629.0,17.16,17.19,17.15,17.18,329629.0
2016-02-23 10:50:00,17.18,17.19,17.15,17.19,576529.0,17.18,17.19,17.15,17.19,576529.0
2016-02-23 11:00:00,17.18,17.21,17.12,17.13,110980.0,17.18,17.21,17.12,17.13,110980.0
2016-02-23 11:10:00,17.13,17.18,17.11,17.18,70266.0,17.13,17.18,17.11,17.18,70266.0
2016-02-23 11:20:00,17.18,17.24,17.16,17.23,367089.0,17.18,17.24,17.16,17.23,367089.0
2016-02-23 11:30:00,17.24,17.29,17.21,17.29,351332.0,17.24,17.29,17.21,17.29,351332.0
2016-02-23 11:40:00,17.29,17.33,17.27,17.3,75158.0,17.29,17.33,17.27,17.3,75158.0
2016-02-23 11:50:00,17.3,17.31,17.27,17.3,68426.0,17.3,17.31,17.27,17.3,68426.0
2016-02-23 12:00:00,17.3,17.32,17.29,17.3,47954.0,17.3,17.32,17.29,17.3,47954.0
2016-02-23 12:10:00,17.3,17.3,17.27,17.28,58849.0,17.3,17.3,17.27,17.28,58849.0
2016-02-23 12:20:00,17.27,17.29,17.25,17.28,186136.0,17.27,17.29,17.25,17.28,186136.0
2016-02-23 12:30:00,17.28,17.28,17.24,17.27,99377.0,17.28,17.28,17.24,17.27,99377.0
2016-02-23 12:40:00,17.27,17.3,17.25,17.3,61203.0,17.27,17.3,17.25,17.3,61203.0
2016-02-23 12:50:00,17.3,17.32,17.28,17.32,69214.0,17.3,17.32,17.28,17.32,69214.0
2016-02-23 13:00:00,17.31,17.32,17.26,17.28,62973.0,17.31,17.32,17.26,17.28,62973.0
2016-02-23 13:10:00,17.28,17.31,17.27,17.31,82082.0,17.28,17.31,17.27,17.31,82082.0
2016-02-23 13:20:00,17.31,17.31,17.29,17.3,84328.0,17.31,17.31,17.29,17.3,84328.0
2016-02-23 13:30:00,17.31,17.32,17.29,17.3,108214.0,17.31,17.32,17.29,17.3,108214.0
2016-02-23 13:40:00,17.3,17.31,17.28,17.29,77727.0,17.3,17.31,17.28,17.29,77727.0
2016-02-23 13:50:00,17.29,17.32,17.28,17.32,66226.0,17.29,17.32,17.28,17.32,66226.0
2016-02-23 14:00:00,17.31,17.33,17.3,17.31,65913.0,17.31,17.33,17.3,17.31,65913.0
2016-02-23 14:10:00,17.3,17.33,17.3,17.32,81877.0,17.3,17.33,17.3,17.32,81877.0
2016-02-23 14:20:00,17.32,17.33,17.3,17.32,105988.0,17.32,17.33,17.3,17.32,105988.0
2016-02-23 14:30:00,17.32,17.33,17.28,17.29,123090.0,17.32,17.33,17.28,17.29,123090.0
2016-02-23 14:40:00,17.28,17.3,17.28,17.3,38621.0,17.28,17.3,17.28,17.3,38621.0
2016-02-23 14:50:00,17.3,17.31,17.25,17.27,68432.0,17.3,17.31,17.25,17.27,68432.0
2016-02-23 15:00:00,17.27,17.28,17.24,17.26,81003.0,17.27,17.28,17.24,17.26,81003.0
2016-02-23 15:10:00,17.27,17.27,17.23,17.26,97137.0,17.27,17.27,17.23,17.26,97137.0
2016-02-23 15:20:00,17.25,17.27,17.24,17.25,64218.0,17.25,17.27,17.24,17.25,64218.0
2016-02-23 15:30:00,17.24,17.28,17.24,17.28,109784.0,17.24,17.28,17.24,17.28,109784.0
2016-02-23 15:40:00,17.28,17.28,17.25,17.28,376373.0,17.28,17.28,17.25,17.28,376373.0
2016-02-23 15:50:00,17.28,17.28,17.23,17.23,453729.0,17.28,17.28,17.23,17.23,453729.0
2016-02-24 09:30:00,17.14,17.28,17.11,17.27,675591.0,17.14,17.28,17.11,17.27,675591.0
2016-02-24 09:40:00,17.27,17.32,17.16,17.2,196031.0,17.27,17.32,17.16,17.2,196031.0
2016-02-24 09:50:00,17.2,17.25,17.17,17.23,219232.0,17.2,17.25,17.17,17.23,219232.0
2016-02-24 10:00:00,17.23,17.24,17.17,17.19,367533.0,17.23,17.24,17.17,17.19,367533.0
2016-02-24 10:10:00,17.19,17.24,17.18,17.23,165206.0,17.19,17.24,17.18,17.23,165206.0
2016-02-24 10:20:00,17.23,17.23,17.19,17.22,148100.0,17.23,17.23,17.19,17.22,148100.0
2016-02-24 10:30:00,17.22,17.29,17.12,17.28,279495.0,17.22,17.29,17.12,17.28,279495.0
2016-02-24 10:40:00,17.28,17.28,17.21,17.23,158120.0,17.28,17.28,17.21,17.23,158120.0
2016-02-24 10:50:00,17.23,17.24,17.18,17.19,123015.0,17.23,17.24,17.18,17.19,123015.0
2016-02-24 11:00:00,17.19,17.2,17.14,17.18,149627.0,17.19,17.2,17.14,17.18,149627.0
2016-02-24 11:10:00,17.18,17.19,17.14,17.15,91731.0,17.18,17.19,17.14,17.15,91731.0
2016-02-24 11:20:00,17.15,17.2,17.15,17.17,141283.0,17.15,17.2,17.15,17.17,141283.0
2016-02-24 11:30:00,17.16,17.17,17.14,17.16,649623.0,17.16,17.17,17.14,17.16,649623.0
2016-02-24 11:40:00,17.16,17.24,17.16,17.21,266642.0,17.16,17.24,17.16,17.21,266642.0
2016-02-24 11:50:00,17.22,17.25,17.17,17.18,310631.0,17.22,17.25,17.17,17.18,310631.0
2016-02-24 12:00:00,17.18,17.2,17.16,17.19,76060.0,17.18,17.2,17.16,17.19,76060.0
2016-02-24 12:10:00,17.19,17.2,17.16,17.16,54820.0,17.19,17.2,17.16,17.16,54820.0
2016-02-24 12:20:00,17.16,17.19,17.13,17.14,62723.0,17.16,17.19,17.13,17.14,62723.0
2016-02-24 12:30:00,17.15,17.17,17.09,17.12,140975.0,17.15,17.17,17.09,17.12,140975.0
2016-02-24 12:40:00,17.13,17.17,17.11,17.16,80383.0,17.13,17.17,17.11,17.16,80383.0
2016-02-24 12:50:00,17.17,17.19,17.16,17.19,20196.0,17.17,17.19,17.16,17.19,20196.0
2016-02-24 13:00:00,17.19,17.23,17.17,17.22,119769.0,17.19,17.23,17.17,17.22,119769.0
2016-02-24 13:10:00,17.22,17.23,17.19,17.21,322469.0,17.22,17.23,17.19,17.21,322469.0
2016-02-24 13:20:00,17.21,17.26,17.21,17.26,141476.0,17.21,17.26,17.21,17.26,141476.0
2016-02-24 13:30:00,17.26,17.26,17.23,17.25,87896.0,17.26,17.26,17.23,17.25,87896.0
2016-02-24 13:40:00,17.24,17.26,17.22,17.23,66456.0,17.24,17.26,17.22,17.23,66456.0
2016-02-24 13:50:00,17.23,17.25,17.22,17.23,107438.0,17.23,17.25,17.22,17.23,107438.0
2016-02-24 14:00:00,17.23,17.29,17.2,17.29,133522.0,17.23,17.29,17.2,17.29,133522.0
2016-02-24 14:10:00,17.29,17.3,17.26,17.27,44437.0,17.29,17.3,17.26,17.27,44437.0
2016-02-24 14:20:00,17.27,17.34,17.26,17.3,165624.0,17.27,17.34,17.26,17.3,165624.0
2016-02-24 14:30:00,17.31,17.32,17.28,17.3,106706.0,17.31,17.32,17.28,17.3,106706.0
2016-02-24 14:40:00,17.31,17.32,17.28,17.3,92668.0,17.31,17.32,17.28,17.3,92668.0
2016-02-24 14:50:00,17.31,17.31,17.23,17.25,178190.0,17.31,17.31,17.23,17.25,178190.0
2016-02-24 15:00:00,17.25,17.33,17.24,17.32,222722.0,17.25,17.33,17.24,17.32,222722.0
2016-02-24 15:10:00,17.33,17.36,17.31,17.34,177605.0,17.33,17.36,17.31,17.34,177605.0
2016-02-24 15:20:00,17.35,17.35,17.31,17.35,105668.0,17.35,17.35,17.31,17.35,105668.0
2016-02-24 15:30:00,17.35,17.38,17.31,17.36,226957.0,17.35,17.38,17.31,17.36,226957.0
2016-02-24 15:40:00,17.36,17.36,17.31,17.32,235764.0,17.36,17.36,17.31,17.32,235764.0
2016-02-24 15:50:00,17.32,17.33,17.31,17.32,613261.0,17.32,17.33,17.31,17.32,613261.0
2016-02-25 09:30:00,17.48,17.54,17.38,17.41,430193.0,17.48,17.54,17.38,17.41,430193.0
2016-02-25 09:40:00,17.41,17.43,17.22,17.28,367414.0,17.41,17.43,17.22,17.28,367414.0
2016-02-25 09:50:00,17.28,17.4,17.28,17.35,305926.0,17.28,17.4,17.28,17.35,305926.0
2016-02-25 10:00:00,17.35,17.36,17.22,17.24,141271.0,17.35,17.36,17.22,17.24,141271.0
2016-02-25 10:10:00,17.24,17.32,17.22,17.3,226536.0,17.24,17.32,17.22,17.3,226536.0
2016-02-25 10:20:00,17.29,17.3,17.25,17.25,250636.0,17.29,17.3,17.25,17.25,250636.0
2016-02-25 10:30:00,17.25,17.28,17.18,17.2,255635.0,17.25,17.28,17.18,17.2,255635.0
2016-02-25 10:40:00,17.2,17.32,17.19,17.29,250037.0,17.2,17.32,17.19,17.29,250037.0
2016-02-25 10:50:00,17.29,17.3,17.24,17.24,128161.0,17.29,17.3,17.24,17.24,128161.0
2016-02-25 11:00:00,17.25,17.3,17.23,17.3,132109.0,17.25,17.3,17.23,17.3,132109.0
2016-02-25 11:10:00,17.3,17.3,17.25,17.27,146034.0,17.3,17.3,17.25,17.27,146034.0
2016-02-25 11:20:00,17.27,17.3,17.26,17.29,106675.0,17.27,17.3,17.26,17.29,106675.0
2016-02-25 11:30:00,17.3,17.31,17.23,17.24,170565.0,17.3,17.31,17.23,17.24,170565.0
2016-02-25 11:40:00,17.24,17.26,17.18,17.19,361427.0,17.24,17.26,17.18,17.19,361427.0
2016-02-25 11:50:00,17.19,17.26,17.18,17.23,102576.0,17.19,17.26,17.18,17.23,102576.0
2016-02-25 12:00:00,17.23,17.27,17.23,17.27,66575.0,17.23,17.27,17.23,17.27,66575.0
2016-02-25 12:10:00,17.27,17.28,17.24,17.27,103524.0,17.27,17.28,17.24,17.27,103524.0
2016-02-25 12:20:00,17.27,17.27,17.24,17.26,47049.0,17.27,17.27,17.24,17.26,47049.0
2016-02-25 12:30:00,17.25,17.26,17.22,17.24,67642.0,17.25,17.26,17.22,17.24,67642.0
2016-02-25 12:40:00,17.23,17.24,17.16,17.18,157359.0,17.23,17.24,17.16,17.18,157359.0
2016-02-25 12:50:00,17.18,17.22,17.18,17.21,48082.0,17.18,17.22,17.18,17.21,48082.0
2016-02-25 13:00:00,17.2,17.23,17.19,17.21,96657.0,17.2,17.23,17.19,17.21,96657.0
2016-02-25 13:10:00,17.21,17.27,17.21,17.25,57331.0,17.21,17.27,17.21,17.25,57331.0
2016-02-25 13:20:00,17.25,17.27,17.24,17.27,73757.0,17.25,17.27,17.24,17.27,73757.0
2016-02-25 13:30:00,17.27,17.28,17.25,17.27,66422.0,17.27,17.28,17.25,17.27,66422.0
2016-02-25 13:40:00,17.27,17.32,17.26,17.27,82881.0,17.27,17.32,17.26,17.27,82881.0
2016-02-25 13:50:00,17.27,17.29,17.27,17.28,104166.0,17.27,17.29,17.27,17.28,104166.0
2016-02-25 14:00:00,17.28,17.31,17.26,17.28,114605.0,17.28,17.31,17.26,17.28,114605.0
2016-02-25 14:10:00,17.28,17.28,17.27,17.28,118494.0,17.28,17.28,17.27,17.28,118494.0
2016-02-25 14:20:00,17.28,17.28,17.26,17.28,127175.0,17.28,17.28,17.26,17.28,127175.0
2016-02-25 14:30:00,17.28,17.29,17.26,17.29,101956.0,17.28,17.29,17.26,17.29,101956.0
2016-02-25 14:40:00,17.29,17.29,17.23,17.26,326579.0,17.29,17.29,17.23,17.26,326579.0
2016-02-25 14:50:00,17.26,17.27,17.23,17.24,354733.0,17.26,17.27,17.23,17.24,354733.0
2016-02-25 15:00:00,17.24,17.27,17.23,17.26,313910.0,17.24,17.27,17.23,17.26,313910.0
2016-02-25 15:10:00,17.26,17.29,17.25,17.26,477230.0,17.26,17.29,17.25,17.26,477230.0
2016-02-25 15:20:00,17.26,17.31,17.25,17.3,328705.0,17.26,17.31,17.25,17.3,328705.0
2016-02-25 15:30:00,17.3,17.33,17.26,17.29,723664.0,17.3,17.33,17.26,17.29,723664.0
2016-02-25 15:40:00,17.29,17.31,17.26,17.28,751452.0,17.29,17.31,17.26,17.28,751452.0
2016-02-25 15:50:00,17.28,17.34,17.26,17.31,1590033.0,17.28,17.34,17.26,17.31,1590033.0
2016-02-26 09:30:00,17.35,17.47,17.35,17.47,393217.0,17.35,17.47,17.35,17.47,393217.0
2016-02-26 09:40:00,17.47,17.48,17.42,17.44,593536.0,17.47,17.48,17.42,17.44,593536.0
2016-02-26 09:50:00,17.44,17.47,17.42,17.44,232662.0,17.44,17.47,17.42,17.44,232662.0
2016-02-26 10:00:00,17.43,17.44,17.38,17.39,150031.0,17.43,17.44,17.38,17.39,150031.0
2016-02-26 10:10:00,17.39,17.41,17.34,17.36,197081.0,17.39,17.41,17.34,17.36,197081.0
2016-02-26 10:20:00,17.37,17.39,17.34,17.35,206987.0,17.37,17.39,17.34,17.35,206987.0
2016-02-26 10:30:00,17.35,17.38,17.35,17.37,166100.0,17.35,17.38,17.35,17.37,166100.0
2016-02-26 10:40:00,17.37,17.38,17.32,17.34,123445.0,17.37,17.38,17.32,17.34,123445.0
2016-02-26 10:50:00,17.33,17.36,17.33,17.36,130625.0,17.33,17.36,17.33,17.36,130625.0
2016-02-26 11:00:00,17.36,17.38,17.35,17.35,81662.0,17.36,17.38,17.35,17.35,81662.0
2016-02-26 11:10:00,17.35,17.37,17.32,17.33,325694.0,17.35,17.37,17.32,17.33,325694.0
2016-02-26 11:20:00,17.33,17.34,17.3,17.31,283000.0,17.33,17.34,17.3,17.31,283000.0
2016-02-26 11:30:00,17.31,17.32,17.27,17.28,1637575.0,17.31,17.32,17.27,17.28,1637575.0
2016-02-26 11:40:00,17.28,17.34,17.27,17.34,65927.0,17.28,17.34,17.27,17.34,65927.0
2016-02-26 11:50:00,17.33,17.34,17.3,17.31,169348.0,17.33,17.34,17.3,17.31,169348.0
2016-02-26 12:00:00,17.31,17.31,17.27,17.31,87131.0,17.31,17.31,17.27,17.31,87131.0
2016-02-26 12:10:00,17.31,17.32,17.28,17.29,81606.0,17.31,17.32,17.28,17.29,81606.0
2016-02-26 12:20:00,17.29,17.3,17.27,17.28,105824.0,17.29,17.3,17.27,17.28,105824.0
2016-02-26 12:30:00,17.28,17.3,17.27,17.29,59230.0,17.28,17.3,17.27,17.29,59230.0
2016-02-26 12:40:00,17.29,17.31,17.27,17.3,120885.0,17.29,17.31,17.27,17.3,120885.0
2016-02-26 12:50:00,17.29,17.31,17.28,17.3,215326.0,17.29,17.31,17.28,17.3,215326.0
2016-02-26 13:00:00,17.3,17.31,17.29,17.3,78330.0,17.3,17.31,17.29,17.3,78330.0
2016-02-26 13:10:00,17.3,17.3,17.26,17.28,109948.0,17.3,17.3,17.26,17.28,109948.0
2016-02-26 13:20:00,17.27,17.29,17.26,17.27,94379.0,17.27,17.29,17.26,17.27,94379.0
2016-02-26 13:30:00,17.26,17.28,17.26,17.28,191219.0,17.26,17.28,17.26,17.28,191219.0
2016-02-26 13:40:00,17.28,17.28,17.26,17.28,86628.0,17.28,17.28,17.26,17.28,86628.0
2016-02-26 13:50:00,17.28,17.28,17.23,17.25,126584.0,17.28,17.28,17.23,17.25,126584.0
2016-02-26 14:00:00,17.25,17.27,17.23,17.26,169006.0,17.25,17.27,17.23,17.26,169006.0
2016-02-26 14:10:00,17.25,17.27,17.23,17.24,193790.0,17.25,17.27,17.23,17.24,193790.0
2016-02-26 14:20:00,17.24,17.27,17.24,17.26,118359.0,17.24,17.27,17.24,17.26,118359.0
2016-02-26 14:30:00,17.26,17.26,17.2,17.21,160146.0,17.26,17.26,17.2,17.21,160146.0
2016-02-26 14:40:00,17.21,17.23,17.2,17.23,186807.0,17.21,17.23,17.2,17.23,186807.0
2016-02-26 14:50:00,17.22,17.23,17.21,17.21,278122.0,17.22,17.23,17.21,17.21,278122.0
2016-02-26 15:00:00,17.21,17.22,17.19,17.22,568081.0,17.21,17.22,17.19,17.22,568081.0
2016-02-26 15:10:00,17.22,17.26,17.21,17.23,411286.0,17.22,17.26,17.21,17.23,411286.0
2016-02-26 15:20:00,17.23,17.27,17.23,17.23,203580.0,17.23,17.27,17.23,17.23,203580.0
2016-02-26 15:30:00,17.24,17.27,17.2,17.2,351870.0,17.24,17.27,17.2,17.2,351870.0
2016-02-26 15:40:00,17.21,17.27,17.2,17.25,412043.0,17.21,17.27,17.2,17.25,412043.0
2016-02-26 15:50:00,17.25,17.26,17.21,17.21,1200986.0,17.25,17.26,17.21,17.21,1200986.0
2016-02-29 09:30:00,17.17,17.25,17.12,17.2,309790.0,17.17,17.25,17.12,17.2,309790.0
2016-02-29 09:40:00,17.19,17.21,17.1,17.13,228734.0,17.19,17.21,17.1,17.13,228734.0
2016-02-29 09:50:00,17.13,17.14,17.03,17.03,374590.0,17.13,17.14,17.03,17.03,374590.0
2016-02-29 10:00:00,17.03,17.1,17.02,17.07,388484.0,17.03,17.1,17.02,17.07,388484.0
2016-02-29 10:10:00,17.07,17.12,17.04,17.11,335665.0,17.07,17.12,17.04,17.11,335665.0
2016-02-29 10:20:00,17.11,17.12,17.05,17.05,238152.0,17.11,17.12,17.05,17.05,238152.0
2016-02-29 10:30:00,17.06,17.11,17.05,17.09,91444.0,17.06,17.11,17.05,17.09,91444.0
2016-02-29 10:40:00,17.08,17.11,17.06,17.11,69685.0,17.08,17.11,17.06,17.11,69685.0
2016-02-29 10:50:00,17.11,17.11,17.07,17.09,188065.0,17.11,17.11,17.07,17.09,188065.0
2016-02-29 11:00:00,17.09,17.1,17.07,17.1,214927.0,17.09,17.1,17.07,17.1,214927.0
2016-02-29 11:10:00,17.1,17.14,17.1,17.13,135039.0,17.1,17.14,17.1,17.13,135039.0
2016-02-29 11:20:00,17.14,17.16,17.12,17.12,70709.0,17.14,17.16,17.12,17.12,70709.0
2016-02-29 11:30:00,17.13,17.21,17.12,17.21,149722.0,17.13,17.21,17.12,17.21,149722.0
2016-02-29 11:40:00,17.2,17.22,17.16,17.21,259004.0,17.2,17.22,17.16,17.21,259004.0
2016-02-29 11:50:00,17.22,17.22,17.19,17.21,83956.0,17.22,17.22,17.19,17.21,83956.0
2016-02-29 12:00:00,17.21,17.21,17.19,17.2,54776.0,17.21,17.21,17.19,17.2,54776.0
2016-02-29 12:10:00,17.2,17.22,17.19,17.2,381773.0,17.2,17.22,17.19,17.2,381773.0
2016-02-29 12:20:00,17.2,17.2,17.12,17.13,301512.0,17.2,17.2,17.12,17.13,301512.0
2016-02-29 12:30:00,17.13,17.15,17.1,17.1,137390.0,17.13,17.15,17.1,17.1,137390.0
2016-02-29 12:40:00,17.1,17.15,17.09,17.13,144978.0,17.1,17.15,17.09,17.13,144978.0
2016-02-29 12:50:00,17.12,17.17,17.12,17.15,221211.0,17.12,17.17,17.12,17.15,221211.0
2016-02-29 13:00:00,17.15,17.16,17.1,17.11,202407.0,17.15,17.16,17.1,17.11,202407.0
2016-02-29 13:10:00,17.1,17.13,17.08,17.12,100558.0,17.1,17.13,17.08,17.12,100558.0
2016-02-29 13:20:00,17.12,17.14,17.1,17.1,67090.0,17.12,17.14,17.1,17.1,67090.0
2016-02-29 13:30:00,17.11,17.13,17.09,17.12,68902.0,17.11,17.13,17.09,17.12,68902.0
2016-02-29 13:40:00,17.13,17.14,17.12,17.13,77648.0,17.13,17.14,17.12,17.13,77648.0
2016-02-29 13:50:00,17.13,17.14,17.11,17.14,65042.0,17.13,17.14,17.11,17.14,65042.0
2016-02-29 14:00:00,17.14,17.15,17.11,17.12,143768.0,17.14,17.15,17.11,17.12,143768.0
2016-02-29 14:10:00,17.13,17.13,17.08,17.11,102743.0,17.13,17.13,17.08,17.11,102743.0
2016-02-29 14:20:00,17.11,17.11,17.06,17.1,102774.0,17.11,17.11,17.06,17.1,102774.0
2016-02-29 14:30:00,17.1,17.12,17.08,17.1,117682.0,17.1,17.12,17.08,17.1,117682.0
2016-02-29 14:40:00,17.11,17.13,17.08,17.11,141706.0,17.11,17.13,17.08,17.11,141706.0
2016-02-29 14:50:00,17.11,17.13,17.09,17.1,151095.0,17.11,17.13,17.09,17.1,151095.0
2016-02-29 15:00:00,17.1,17.1,17.05,17.07,215975.0,17.1,17.1,17.05,17.07,215975.0
2016-02-29 15:10:00,17.07,17.08,17.0,17.0,333483.0,17.07,17.08,17.0,17.0,333483.0
2016-02-29 15:20:00,17.0,17.03,16.99,17.03,330522.0,17.0,17.03,16.99,17.03,330522.0
2016-02-29 15:30:00,17.03,17.06,17.01,17.05,235192.0,17.03,17.06,17.01,17.05,235192.0
2016-02-29 15:40:00,17.05,17.05,17.01,17.04,535292.0,17.05,17.05,17.01,17.04,535292.0
2016-02-29 15:50:00,17.04,17.06,16.99,16.99,1722847.0,17.04,17.06,16.99,16.99,1722847.0
2016-03-01 09:30:00,17.02,17.02,16.85,16.85,840777.0,17.02,17.02,16.85,16.85,840777.0
2016-03-01 09:40:00,16.85,16.93,16.82,16.92,697019.0,16.85,16.93,16.82,16.92,697019.0
2016-03-01 09:50:00,16.92,16.94,16.85,16.89,659731.0,16.92,16.94,16.85,16.89,659731.0
2016-03-01 10:00:00,16.9,16.98,16.9,16.91,481582.0,16.9,16.98,16.9,16.91,481582.0
2016-03-01 10:10:00,16.91,16.95,16.87,16.93,241391.0,16.91,16.95,16.87,16.93,241391.0
2016-03-01 10:20:00,16.91,17.01,16.9,17.0,246114.0,16.91,17.01,16.9,17.0,246114.0
2016-03-01 10:30:00,16.99,17.03,16.99,17.02,459064.0,16.99,17.03,16.99,17.02,459064.0
2016-03-01 10:40:00,17.02,17.06,16.99,17.0,245503.0,17.02,17.06,16.99,17.0,245503.0
2016-03-01 10:50:00,17.0,17.0,16.96,16.96,162621.0,17.0,17.0,16.96,16.96,162621.0
2016-03-01 11:00:00,16.97,17.04,16.97,17.04,173686.0,16.97,17.04,16.97,17.04,173686.0
2016-03-01 11:10:00,17.04,17.06,17.0,17.06,143601.0,17.04,17.06,17.0,17.06,143601.0
2016-03-01 11:20:00,17.06,17.06,17.03,17.05,139569.0,17.06,17.06,17.03,17.05,139569.0
2016-03-01 11:30:00,17.05,17.05,16.99,17.02,341746.0,17.05,17.05,16.99,17.02,341746.0
2016-03-01 11:40:00,17.02,17.08,17.0,17.07,114082.0,17.02,17.08,17.0,17.07,114082.0
2016-03-01 11:50:00,17.08,17.12,17.06,17.11,75804.0,17.08,17.12,17.06,17.11,75804.0
2016-03-01 12:00:00,17.11,17.14,17.09,17.14,230636.0,17.11,17.14,17.09,17.14,230636.0
2016-03-01 12:10:00,17.14,17.14,17.12,17.13,33252.0,17.14,17.14,17.12,17.13,33252.0
2016-03-01 12:20:00,17.13,17.15,17.11,17.12,48100.0,17.13,17.15,17.11,17.12,48100.0
2016-03-01 12:30:00,17.13,17.14,17.1,17.13,112225.0,17.13,17.14,17.1,17.13,112225.0
2016-03-01 12:40:00,17.14,17.15,17.11,17.11,79822.0,17.14,17.15,17.11,17.11,79822.0
2016-03-01 12:50:00,17.11,17.12,17.08,17.11,122630.0,17.11,17.12,17.08,17.11,122630.0
2016-03-01 13:00:00,17.1,17.12,17.09,17.12,120392.0,17.1,17.12,17.09,17.12,120392.0
2016-03-01 13:10:00,17.12,17.16,17.11,17.14,66665.0,17.12,17.16,17.11,17.14,66665.0
2016-03-01 13:20:00,17.14,17.18,17.14,17.16,86634.0,17.14,17.18,17.14,17.16,86634.0
2016-03-01 13:30:00,17.17,17.18,17.16,17.18,39645.0,17.17,17.18,17.16,17.18,39645.0
2016-03-01 13:40:00,17.18,17.21,17.17,17.2,142334.0,17.18,17.21,17.17,17.2,142334.0
2016-03-01 13:50:00,17.2,17.21,17.17,17.18,107770.0,17.2,17.21,17.17,17.18,107770.0
2016-03-01 14:00:00,17.18,17.18,17.13,17.16,158654.0,17.18,17.18,17.13,17.16,158654.0
2016-03-01 14:10:00,17.16,17.18,17.16,17.18,55091.0,17.16,17.18,17.16,17.18,55091.0
2016-03-01 14:20:00,17.17,17.21,17.16,17.21,91423.0,17.17,17.21,17.16,17.21,91423.0
2016-03-01 14:30:00,17.21,17.24,17.2,17.21,111969.0,17.21,17.24,17.2,17.21,111969.0
2016-03-01 14:40:00,17.21,17.26,17.21,17.23,115754.0,17.21,17.26,17.21,17.23,115754.0
2016-03-01 14:50:00,17.24,17.25,17.23,17.25,52946.0,17.24,17.25,17.23,17.25,52946.0
2016-03-01 15:00:00,17.24,17.27,17.23,17.26,153747.0,17.24,17.27,17.23,17.26,153747.0
2016-03-01 15:10:00,17.26,17.27,17.21,17.24,195912.0,17.26,17.27,17.21,17.24,195912.0
2016-03-01 15:20:00,17.24,17.25,17.22,17.23,145188.0,17.24,17.25,17.22,17.23,145188.0
2016-03-01 15:30:00,17.24,17.25,17.21,17.21,152238.0,17.24,17.25,17.21,17.21,152238.0
2016-03-01 15:40:00,17.21,17.24,17.2,17.21,242665.0,17.21,17.24,17.2,17.21,242665.0
2016-03-01 15:50:00,17.21,17.24,17.2,17.23,554807.0,17.21,17.24,17.2,17.23,554807.0
2016-03-02 09:30:00,17.18,17.29,17.09,17.1,297735.0,17.18,17.29,17.09,17.1,297735.0
2016-03-02 09:40:00,17.1,17.12,17.05,17.09,360254.0,17.1,17.12,17.05,17.09,360254.0
2016-03-02 09:50:00,17.09,17.11,17.0,17.05,276684.0,17.09,17.11,17.0,17.05,276684.0
2016-03-02 10:00:00,17.05,17.16,17.04,17.13,153341.0,17.05,17.16,17.04,17.13,153341.0
2016-03-02 10:10:00,17.13,17.21,17.11,17.19,477773.0,17.13,17.21,17.11,17.19,477773.0
2016-03-02 10:20:00,17.19,17.21,17.17,17.19,323381.0,17.19,17.21,17.17,17.19,323381.0
2016-03-02 10:30:00,17.18,17.21,17.13,17.17,957276.0,17.18,17.21,17.13,17.17,957276.0
2016-03-02 10:40:00,17.17,17.23,17.13,17.23,173787.0,17.17,17.23,17.13,17.23,173787.0
2016-03-02 10:50:00,17.23,17.27,17.21,17.24,127498.0,17.23,17.27,17.21,17.24,127498.0
2016-03-02 11:00:00,17.23,17.25,17.21,17.23,167385.0,17.23,17.25,17.21,17.23,167385.0
2016-03-02 11:10:00,17.22,17.27,17.22,17.26,1150199.0,17.22,17.27,17.22,17.26,1150199.0
2016-03-02 11:20:00,17.26,17.27,17.24,17.25,133978.0,17.26,17.27,17.24,17.25,133978.0
2016-03-02 11:30:00,17.26,17.27,17.21,17.25,295053.0,17.26,17.27,17.21,17.25,295053.0
2016-03-02 11:40:00,17.26,17.28,17.24,17.26,106991.0,17.26,17.28,17.24,17.26,106991.0
2016-03-02 11:50:00,17.25,17.28,17.23,17.27,165813.0,17.25,17.28,17.23,17.27,165813.0
2016-03-02 12:00:00,17.27,17.28,17.25,17.27,98157.0,17.27,17.28,17.25,17.27,98157.0
2016-03-02 12:10:00,17.26,17.28,17.24,17.24,66451.0,17.26,17.28,17.24,17.24,66451.0
2016-03-02 12:20:00,17.24,17.26,17.23,17.25,80019.0,17.24,17.26,17.23,17.25,80019.0
2016-03-02 12:30:00,17.25,17.28,17.24,17.27,83515.0,17.25,17.28,17.24,17.27,83515.0
2016-03-02 12:40:00,17.27,17.3,17.26,17.28,66548.0,17.27,17.3,17.26,17.28,66548.0
2016-03-02 12:50:00,17.28,17.31,17.28,17.31,100220.0,17.28,17.31,17.28,17.31,100220.0
2016-03-02 13:00:00,17.3,17.33,17.3,17.32,177498.0,17.3,17.33,17.3,17.32,177498.0
2016-03-02 13:10:00,17.32,17.37,17.29,17.37,159265.0,17.32,17.37,17.29,17.37,159265.0
2016-03-02 13:20:00,17.37,17.38,17.31,17.31,165592.0,17.37,17.38,17.31,17.31,165592.0
2016-03-02 13:30:00,17.32,17.34,17.31,17.32,43922.0,17.32,17.34,17.31,17.32,43922.0
2016-03-02 13:40:00,17.33,17.4,17.32,17.36,485597.0,17.33,17.4,17.32,17.36,485597.0
2016-03-02 13:50:00,17.36,17.37,17.29,17.29,102184.0,17.36,17.37,17.29,17.29,102184.0
2016-03-02 14:00:00,17.29,17.33,17.29,17.31,220214.0,17.29,17.33,17.29,17.31,220214.0
2016-03-02 14:10:00,17.31,17.33,17.3,17.32,88298.0,17.31,17.33,17.3,17.32,88298.0
2016-03-02 14:20:00,17.32,17.38,17.31,17.38,571231.0,17.32,17.38,17.31,17.38,571231.0
2016-03-02 14:30:00,17.38,17.39,17.36,17.38,117177.0,17.38,17.39,17.36,17.38,117177.0
2016-03-02 14:40:00,17.38,17.4,17.37,17.39,283276.0,17.38,17.4,17.37,17.39,283276.0
2016-03-02 14:50:00,17.39,17.39,17.33,17.35,168252.0,17.39,17.39,17.33,17.35,168252.0
2016-03-02 15:00:00,17.34,17.35,17.3,17.33,230751.0,17.34,17.35,17.3,17.33,230751.0
2016-03-02 15:10:00,17.33,17.35,17.32,17.34,188570.0,17.33,17.35,17.32,17.34,188570.0
2016-03-02 15:20:00,17.33,17.36,17.31,17.33,150582.0,17.33,17.36,17.31,17.33,150582.0
2016-03-02 15:30:00,17.33,17.36,17.31,17.36,259055.0,17.33,17.36,17.31,17.36,259055.0
2016-03-02 15:40:00,17.36,17.37,17.35,17.36,404783.0,17.36,17.37,17.35,17.36,404783.0
2016-03-02 15:50:00,17.37,17.38,17.34,17.36,912776.0,17.37,17.38,17.34,17.36,912776.0
2016-03-03 09:30:00,17.26,17.39,17.24,17.34,337987.0,17.26,17.39,17.24,17.34,337987.0
2016-03-03 09:40:00,17.34,17.36,17.32,17.36,517197.0,17.34,17.36,17.32,17.36,517197.0
2016-03-03 09:50:00,17.37,17.39,17.31,17.37,274221.0,17.37,17.39,17.31,17.37,274221.0
2016-03-03 10:00:00,17.37,17.37,17.33,17.35,289416.0,17.37,17.37,17.33,17.35,289416.0
2016-03-03 10:10:00,17.35,17.35,17.29,17.34,277157.0,17.35,17.35,17.29,17.34,277157.0
2016-03-03 10:20:00,17.34,17.34,17.3,17.32,118445.0,17.34,17.34,17.3,17.32,118445.0
2016-03-03 10:30:00,17.32,17.38,17.32,17.37,208319.0,17.32,17.38,17.32,17.37,208319.0
2016-03-03 10:40:00,17.37,17.39,17.34,17.38,135906.0,17.37,17.39,17.34,17.38,135906.0
2016-03-03 10:50:00,17.37,17.38,17.34,17.35,124131.0,17.37,17.38,17.34,17.35,124131.0
2016-03-03 11:00:00,17.36,17.36,17.33,17.36,52611.0,17.36,17.36,17.33,17.36,52611.0
2016-03-03 11:10:00,17.36,17.36,17.33,17.34,104842.0,17.36,17.36,17.33,17.34,104842.0
2016-03-03 11:20:00,17.34,17.34,17.27,17.3,224896.0,17.34,17.34,17.27,17.3,224896.0
2016-03-03 11:30:00,17.3,17.31,17.27,17.31,66614.0,17.3,17.31,17.27,17.31,66614.0
2016-03-03 11:40:00,17.31,17.33,17.3,17.3,47643.0,17.31,17.33,17.3,17.3,47643.0
2016-03-03 11:50:00,17.3,17.35,17.3,17.34,77481.0,17.3,17.35,17.3,17.34,77481.0
2016-03-03 12:00:00,17.34,17.34,17.28,17.3,44292.0,17.34,17.34,17.28,17.3,44292.0
2016-03-03 12:10:00,17.3,17.31,17.28,17.3,66163.0,17.3,17.31,17.28,17.3,66163.0
2016-03-03 12:20:00,17.3,17.31,17.28,17.29,90743.0,17.3,17.31,17.28,17.29,90743.0
2016-03-03 12:30:00,17.29,17.31,17.25,17.27,95868.0,17.29,17.31,17.25,17.27,95868.0
2016-03-03 12:40:00,17.27,17.3,17.25,17.28,84408.0,17.27,17.3,17.25,17.28,84408.0
2016-03-03 12:50:00,17.27,17.29,17.27,17.29,39757.0,17.27,17.29,17.27,17.29,39757.0
2016-03-03 13:00:00,17.28,17.33,17.28,17.32,52984.0,17.28,17.33,17.28,17.32,52984.0
2016-03-03 13:10:00,17.32,17.38,17.32,17.34,206696.0,17.32,17.38,17.32,17.34,206696.0
2016-03-03 13:20:00,17.35,17.36,17.28,17.29,156096.0,17.35,17.36,17.28,17.29,156096.0
2016-03-03 13:30:00,17.29,17.33,17.25,17.32,85173.0,17.29,17.33,17.25,17.32,85173.0
2016-03-03 13:40:00,17.32,17.33,17.3,17.31,68575.0,17.32,17.33,17.3,17.31,68575.0
2016-03-03 13:50:00,17.32,17.36,17.31,17.35,243251.0,17.32,17.36,17.31,17.35,243251.0
2016-03-03 14:00:00,17.36,17.36,17.32,17.34,96831.0,17.36,17.36,17.32,17.34,96831.0
2016-03-03 14:10:00,17.34,17.35,17.32,17.34,111997.0,17.34,17.35,17.32,17.34,111997.0
2016-03-03 14:20:00,17.33,17.36,17.32,17.34,151453.0,17.33,17.36,17.32,17.34,151453.0
2016-03-03 14:30:00,17.35,17.35,17.31,17.33,48339.0,17.35,17.35,17.31,17.33,48339.0
2016-03-03 14:40:00,17.34,17.36,17.33,17.36,29764.0,17.34,17.36,17.33,17.36,29764.0
2016-03-03 14:50:00,17.36,17.39,17.35,17.38,79661.0,17.36,17.39,17.35,17.38,79661.0
2016-03-03 15:00:00,17.38,17.43,17.37,17.42,128070.0,17.38,17.43,17.37,17.42,128070.0
2016-03-03 15:10:00,17.41,17.44,17.4,17.43,173029.0,17.41,17.44,17.4,17.43,173029.0
2016-03-03 15:20:00,17.43,17.46,17.41,17.46,160046.0,17.43,17.46,17.41,17.46,160046.0
2016-03-03 15:30:00,17.46,17.46,17.43,17.45,252979.0,17.46,17.46,17.43,17.45,252979.0
2016-03-03 15:40:00,17.45,17.45,17.42,17.43,267520.0,17.45,17.45,17.42,17.43,267520.0
2016-03-03 15:50:00,17.42,17.43,17.4,17.41,691465.0,17.42,17.43,17.4,17.41,691465.0
2016-03-04 09:30:00,17.42,17.45,17.35,17.4,169841.0,17.42,17.45,17.35,17.4,169841.0
2016-03-04 09:40:00,17.39,17.47,17.34,17.35,251108.0,17.39,17.47,17.34,17.35,251108.0
2016-03-04 09:50:00,17.34,17.41,17.32,17.38,108043.0,17.34,17.41,17.32,17.38,108043.0
2016-03-04 10:00:00,17.39,17.43,17.36,17.42,70143.0,17.39,17.43,17.36,17.42,70143.0
2016-03-04 10:10:00,17.41,17.45,17.38,17.39,52171.0,17.41,17.45,17.38,17.39,52171.0
2016-03-04 10:20:00,17.39,17.39,17.35,17.35,35587.0,17.39,17.39,17.35,17.35,35587.0
2016-03-04 10:30:00,17.35,17.36,17.3,17.3,74498.0,17.35,17.36,17.3,17.3,74498.0
2016-03-04 10:40:00,17.3,17.35,17.3,17.33,59735.0,17.3,17.35,17.3,17.33,59735.0
2016-03-04 10:50:00,17.33,17.33,17.29,17.31,67056.0,17.33,17.33,17.29,17.31,67056.0
2016-03-04 11:00:00,17.31,17.36,17.3,17.36,61126.0,17.31,17.36,17.3,17.36,61126.0
2016-03-04 11:10:00,17.36,17.46,17.35,17.46,141382.0,17.36,17.46,17.35,17.46,141382.0
2016-03-04 11:20:00,17.46,17.46,17.38,17.41,102497.0,17.46,17.46,17.38,17.41,102497.0
2016-03-04 11:30:00,17.41,17.46,17.4,17.42,79993.0,17.41,17.46,17.4,17.42,79993.0
2016-03-04 11:40:00,17.42,17.48,17.41,17.48,81871.0,17.42,17.48,17.41,17.48,81871.0
2016-03-04 11:50:00,17.48,17.5,17.45,17.46,271861.0,17.48,17.5,17.45,17.46,271861.0
2016-03-04 12:00:00,17.46,17.47,17.44,17.44,65763.0,17.46,17.47,17.44,17.44,65763.0
2016-03-04 12:10:00,17.45,17.47,17.44,17.45,202088.0,17.45,17.47,17.44,17.45,202088.0
2016-03-04 12:20:00,17.45,17.46,17.41,17.41,103261.0,17.45,17.46,17.41,17.41,103261.0
2016-03-04 12:30:00,17.41,17.46,17.41,17.46,73187.0,17.41,17.46,17.41,17.46,73187.0
2016-03-04 12:40:00,17.46,17.5,17.45,17.49,53145.0,17.46,17.5,17.45,17.49,53145.0
2016-03-04 12:50:00,17.49,17.54,17.48,17.53,72817.0,17.49,17.54,17.48,17.53,72817.0
2016-03-04 13:00:00,17.53,17.55,17.51,17.54,65208.0,17.53,17.55,17.51,17.54,65208.0
2016-03-04 13:10:00,17.54,17.55,17.52,17.55,42122.0,17.54,17.55,17.52,17.55,42122.0
2016-03-04 13:20:00,17.55,17.56,17.54,17.56,28944.0,17.55,17.56,17.54,17.56,28944.0
2016-03-04 13:30:00,17.55,17.58,17.54,17.57,63035.0,17.55,17.58,17.54,17.57,63035.0
2016-03-04 13:40:00,17.57,17.59,17.55,17.59,32039.0,17.57,17.59,17.55,17.59,32039.0
2016-03-04 13:50:00,17.58,17.61,17.57,17.59,88091.0,17.58,17.61,17.57,17.59,88091.0
2016-03-04 14:00:00,17.59,17.59,17.55,17.56,70813.0,17.59,17.59,17.55,17.56,70813.0
2016-03-04 14:10:00,17.56,17.57,17.54,17.54,53071.0,17.56,17.57,17.54,17.54,53071.0
2016-03-04 14:20:00,17.54,17.58,17.53,17.58,109968.0,17.54,17.58,17.53,17.58,109968.0
2016-03-04 14:30:00,17.57,17.58,17.51,17.52,126597.0,17.57,17.58,17.51,17.52,126597.0
2016-03-04 14:40:00,17.52,17.52,17.48,17.5,71783.0,17.52,17.52,17.48,17.5,71783.0
2016-03-04 14:50:00,17.5,17.5,17.44,17.44,156330.0,17.5,17.5,17.44,17.44,156330.0
2016-03-04 15:00:00,17.45,17.46,17.41,17.46,176143.0,17.45,17.46,17.41,17.46,176143.0
2016-03-04 15:10:00,17.46,17.46,17.42,17.46,85276.0,17.46,17.46,17.42,17.46,85276.0
2016-03-04 15:20:00,17.45,17.47,17.43,17.46,111066.0,17.45,17.47,17.43,17.46,111066.0
2016-03-04 15:30:00,17.46,17.48,17.43,17.44,130023.0,17.46,17.48,17.43,17.44,130023.0
2016-03-04 15:40:00,17.44,17.48,17.44,17.45,146996.0,17.44,17.48,17.44,17.45,146996.0
2016-03-04 15:50:00,17.45,17.45,17.42,17.43,593274.0,17.45,17.45,17.42,17.43,593274.0
2016-03-07 09:30:00,17.29,17.38,17.28,17.35,168814.0,17.29,17.38,17.28,17.35,168814.0
2016-03-07 09:40:00,17.34,17.38,17.32,17.34,107408.0,17.34,17.38,17.32,17.34,107408.0
2016-03-07 09:50:00,17.34,17.36,17.3,17.33,74060.0,17.34,17.36,17.3,17.33,74060.0
2016-03-07 10:00:00,17.33,17.36,17.32,17.34,61331.0,17.33,17.36,17.32,17.34,61331.0
2016-03-07 10:10:00,17.35,17.37,17.32,17.37,51788.0,17.35,17.37,17.32,17.37,51788.0
2016-03-07 10:20:00,17.37,17.37,17.31,17.31,64770.0,17.37,17.37,17.31,17.31,64770.0
2016-03-07 10:30:00,17.32,17.38,17.31,17.37,48125.0,17.32,17.38,17.31,17.37,48125.0
2016-03-07 10:40:00,17.37,17.39,17.35,17.35,119833.0,17.37,17.39,17.35,17.35,119833.0
2016-03-07 10:50:00,17.35,17.39,17.34,17.37,96633.0,17.35,17.39,17.34,17.37,96633.0
2016-03-07 11:00:00,17.36,17.38,17.34,17.36,47804.0,17.36,17.38,17.34,17.36,47804.0
2016-03-07 11:10:00,17.37,17.39,17.35,17.36,54182.0,17.37,17.39,17.35,17.36,54182.0
2016-03-07 11:20:00,17.36,17.4,17.35,17.39,61144.0,17.36,17.4,17.35,17.39,61144.0
2016-03-07 11:30:00,17.39,17.49,17.39,17.47,172722.0,17.39,17.49,17.39,17.47,172722.0
2016-03-07 11:40:00,17.48,17.5,17.43,17.46,175949.0,17.48,17.5,17.43,17.46,175949.0
2016-03-07 11:50:00,17.46,17.48,17.43,17.44,68073.0,17.46,17.48,17.43,17.44,68073.0
2016-03-07 12:00:00,17.44,17.45,17.39,17.41,222696.0,17.44,17.45,17.39,17.41,222696.0
2016-03-07 12:10:00,17.41,17.41,17.38,17.39,45327.0,17.41,17.41,17.38,17.39,45327.0
2016-03-07 12:20:00,17.4,17.42,17.39,17.41,23766.0,17.4,17.42,17.39,17.41,23766.0
2016-03-07 12:30:00,17.41,17.43,17.41,17.43,26116.0,17.41,17.43,17.41,17.43,26116.0
2016-03-07 12:40:00,17.42,17.47,17.4,17.46,113015.0,17.42,17.47,17.4,17.46,113015.0
2016-03-07 12:50:00,17.45,17.49,17.44,17.48,22777.0,17.45,17.49,17.44,17.48,22777.0
2016-03-07 13:00:00,17.48,17.51,17.48,17.51,24259.0,17.48,17.51,17.48,17.51,24259.0
2016-03-07 13:10:00,17.5,17.51,17.47,17.49,41897.0,17.5,17.51,17.47,17.49,41897.0
2016-03-07 13:20:00,17.48,17.49,17.43,17.43,25732.0,17.48,17.49,17.43,17.43,25732.0
2016-03-07 13:30:00,17.43,17.44,17.4,17.41,25859.0,17.43,17.44,17.4,17.41,25859.0
2016-03-07 13:40:00,17.41,17.43,17.41,17.43,38724.0,17.41,17.43,17.41,17.43,38724.0
2016-03-07 13:50:00,17.43,17.44,17.41,17.43,62856.0,17.43,17.44,17.41,17.43,62856.0
2016-03-07 14:00:00,17.43,17.43,17.38,17.38,52137.0,17.43,17.43,17.38,17.38,52137.0
2016-03-07 14:10:00,17.38,17.39,17.36,17.37,97268.0,17.38,17.39,17.36,17.37,97268.0
2016-03-07 14:20:00,17.37,17.39,17.35,17.35,83275.0,17.37,17.39,17.35,17.35,83275.0
2016-03-07 14:30:00,17.35,17.36,17.3,17.31,92092.0,17.35,17.36,17.3,17.31,92092.0
2016-03-07 14:40:00,17.31,17.35,17.3,17.33,79850.0,17.31,17.35,17.3,17.33,79850.0
2016-03-07 14:50:00,17.33,17.35,17.32,17.34,84781.0,17.33,17.35,17.32,17.34,84781.0
2016-03-07 15:00:00,17.33,17.38,17.32,17.38,111403.0,17.33,17.38,17.32,17.38,111403.0
2016-03-07 15:10:00,17.38,17.4,17.35,17.38,109286.0,17.38,17.4,17.35,17.38,109286.0
2016-03-07 15:20:00,17.38,17.39,17.35,17.37,118575.0,17.38,17.39,17.35,17.37,118575.0
2016-03-07 15:30:00,17.37,17.38,17.34,17.35,305192.0,17.37,17.38,17.34,17.35,305192.0
2016-03-07 15:40:00,17.35,17.36,17.3,17.32,330540.0,17.35,17.36,17.3,17.32,330540.0
2016-03-07 15:50:00,17.31,17.34,17.3,17.34,639707.0,17.31,17.34,17.3,17.34,639707.0
2016-03-08 09:30:00,17.23,17.35,17.19,17.26,593780.0,17.23,17.35,17.19,17.26,593780.0
2016-03-08 09:40:00,17.26,17.31,17.23,17.31,150556.0,17.26,17.31,17.23,17.31,150556.0
2016-03-08 09:50:00,17.32,17.35,17.3,17.32,117652.0,17.32,17.35,17.3,17.32,117652.0
2016-03-08 10:00:00,17.32,17.34,17.29,17.3,134183.0,17.32,17.34,17.29,17.3,134183.0
2016-03-08 10:10:00,17.29,17.37,17.29,17.36,70990.0,17.29,17.37,17.29,17.36,70990.0
2016-03-08 10:20:00,17.36,17.4,17.35,17.36,252034.0,17.36,17.4,17.35,17.36,252034.0
2016-03-08 10:30:00,17.36,17.4,17.34,17.37,86235.0,17.36,17.4,17.34,17.37,86235.0
2016-03-08 10:40:00,17.37,17.37,17.31,17.32,90629.0,17.37,17.37,17.31,17.32,90629.0
2016-03-08 10:50:00,17.33,17.37,17.32,17.37,78663.0,17.33,17.37,17.32,17.37,78663.0
2016-03-08 11:00:00,17.37,17.43,17.36,17.41,66593.0,17.37,17.43,17.36,17.41,66593.0
2016-03-08 11:10:00,17.41,17.42,17.35,17.37,77616.0,17.41,17.42,17.35,17.37,77616.0
2016-03-08 11:20:00,17.36,17.37,17.3,17.32,110106.0,17.36,17.37,17.3,17.32,110106.0
2016-03-08 11:30:00,17.32,17.35,17.31,17.32,100556.0,17.32,17.35,17.31,17.32,100556.0
2016-03-08 11:40:00,17.32,17.33,17.29,17.3,129040.0,17.32,17.33,17.29,17.3,129040.0
2016-03-08 11:50:00,17.31,17.36,17.31,17.35,74357.0,17.31,17.36,17.31,17.35,74357.0
2016-03-08 12:00:00,17.35,17.35,17.31,17.34,46058.0,17.35,17.35,17.31,17.34,46058.0
2016-03-08 12:10:00,17.35,17.36,17.33,17.36,30504.0,17.35,17.36,17.33,17.36,30504.0
2016-03-08 12:20:00,17.35,17.38,17.34,17.35,65670.0,17.35,17.38,17.34,17.35,65670.0
2016-03-08 12:30:00,17.34,17.36,17.31,17.32,60462.0,17.34,17.36,17.31,17.32,60462.0
2016-03-08 12:40:00,17.32,17.33,17.3,17.33,63001.0,17.32,17.33,17.3,17.33,63001.0
2016-03-08 12:50:00,17.32,17.33,17.29,17.32,45421.0,17.32,17.33,17.29,17.32,45421.0
2016-03-08 13:00:00,17.32,17.33,17.3,17.31,62703.0,17.32,17.33,17.3,17.31,62703.0
2016-03-08 13:10:00,17.31,17.33,17.29,17.33,66048.0,17.31,17.33,17.29,17.33,66048.0
2016-03-08 13:20:00,17.32,17.36,17.32,17.36,27164.0,17.32,17.36,17.32,17.36,27164.0
2016-03-08 13:30:00,17.36,17.38,17.35,17.37,37661.0,17.36,17.38,17.35,17.37,37661.0
2016-03-08 13:40:00,17.37,17.37,17.33,17.35,112783.0,17.37,17.37,17.33,17.35,112783.0
2016-03-08 13:50:00,17.35,17.4,17.34,17.4,140270.0,17.35,17.4,17.34,17.4,140270.0
2016-03-08 14:00:00,17.4,17.41,17.38,17.41,129497.0,17.4,17.41,17.38,17.41,129497.0
2016-03-08 14:10:00,17.41,17.43,17.4,17.43,72639.0,17.41,17.43,17.4,17.43,72639.0
2016-03-08 14:20:00,17.43,17.43,17.38,17.38,104341.0,17.43,17.43,17.38,17.38,104341.0
2016-03-08 14:30:00,17.39,17.42,17.37,17.38,158725.0,17.39,17.42,17.37,17.38,158725.0
2016-03-08 14:40:00,17.38,17.39,17.36,17.38,74099.0,17.38,17.39,17.36,17.38,74099.0
2016-03-08 14:50:00,17.37,17.39,17.35,17.39,105582.0,17.37,17.39,17.35,17.39,105582.0
2016-03-08 15:00:00,17.39,17.4,17.33,17.34,384468.0,17.39,17.4,17.33,17.34,384468.0
2016-03-08 15:10:00,17.33,17.36,17.31,17.34,333490.0,17.33,17.36,17.31,17.34,333490.0
2016-03-08 15:20:00,17.34,17.37,17.33,17.36,210008.0,17.34,17.37,17.33,17.36,210008.0
2016-03-08 15:30:00,17.36,17.38,17.34,17.37,198198.0,17.36,17.38,17.34,17.37,198198.0
2016-03-08 15:40:00,17.37,17.39,17.34,17.37,325894.0,17.37,17.39,17.34,17.37,325894.0
2016-03-08 15:50:00,17.36,17.37,17.34,17.36,868794.0,17.36,17.37,17.34,17.36,868794.0
2016-03-09 09:30:00,17.41,17.41,17.32,17.36,458247.0,17.41,17.41,17.32,17.36,458247.0
2016-03-09 09:40:00,17.36,17.4,17.33,17.36,349653.0,17.36,17.4,17.33,17.36,349653.0
2016-03-09 09:50:00,17.37,17.38,17.35,17.37,171746.0,17.37,17.38,17.35,17.37,171746.0
2016-03-09 10:00:00,17.38,17.4,17.21,17.22,958528.0,17.38,17.4,17.21,17.22,958528.0
2016-03-09 10:10:00,17.22,17.22,17.13,17.16,498421.0,17.22,17.22,17.13,17.16,498421.0
2016-03-09 10:20:00,17.16,17.25,17.16,17.25,591444.0,17.16,17.25,17.16,17.25,591444.0
2016-03-09 10:30:00,17.25,17.3,17.21,17.28,296982.0,17.25,17.3,17.21,17.28,296982.0
2016-03-09 10:40:00,17.27,17.32,17.24,17.28,221905.0,17.27,17.32,17.24,17.28,221905.0
2016-03-09 10:50:00,17.28,17.28,17.21,17.23,212392.0,17.28,17.28,17.21,17.23,212392.0
2016-03-09 11:00:00,17.24,17.26,17.23,17.23,110774.0,17.24,17.26,17.23,17.23,110774.0
2016-03-09 11:10:00,17.24,17.28,17.22,17.27,73963.0,17.24,17.28,17.22,17.27,73963.0
2016-03-09 11:20:00,17.27,17.29,17.26,17.29,87658.0,17.27,17.29,17.26,17.29,87658.0
2016-03-09 11:30:00,17.28,17.31,17.25,17.26,91185.0,17.28,17.31,17.25,17.26,91185.0
2016-03-09 11:40:00,17.26,17.29,17.23,17.27,68316.0,17.26,17.29,17.23,17.27,68316.0
2016-03-09 11:50:00,17.27,17.3,17.25,17.3,134854.0,17.27,17.3,17.25,17.3,134854.0
2016-03-09 12:00:00,17.3,17.34,17.28,17.31,146947.0,17.3,17.34,17.28,17.31,146947.0
2016-03-09 12:10:00,17.32,17.34,17.31,17.32,82274.0,17.32,17.34,17.31,17.32,82274.0
2016-03-09 12:20:00,17.32,17.33,17.3,17.31,54395.0,17.32,17.33,17.3,17.31,54395.0
2016-03-09 12:30:00,17.3,17.33,17.3,17.31,95656.0,17.3,17.33,17.3,17.31,95656.0
2016-03-09 12:40:00,17.31,17.31,17.26,17.28,88834.0,17.31,17.31,17.26,17.28,88834.0
2016-03-09 12:50:00,17.28,17.29,17.27,17.28,48330.0,17.28,17.29,17.27,17.28,48330.0
2016-03-09 13:00:00,17.28,17.31,17.27,17.3,61389.0,17.28,17.31,17.27,17.3,61389.0
2016-03-09 13:10:00,17.3,17.33,17.3,17.31,121864.0,17.3,17.33,17.3,17.31,121864.0
2016-03-09 13:20:00,17.31,17.33,17.3,17.33,70158.0,17.31,17.33,17.3,17.33,70158.0
2016-03-09 13:30:00,17.32,17.35,17.32,17.34,96725.0,17.32,17.35,17.32,17.34,96725.0
2016-03-09 13:40:00,17.34,17.35,17.33,17.35,102938.0,17.34,17.35,17.33,17.35,102938.0
2016-03-09 13:50:00,17.35,17.36,17.33,17.35,110172.0,17.35,17.36,17.33,17.35,110172.0
2016-03-09 14:00:00,17.35,17.36,17.33,17.36,75164.0,17.35,17.36,17.33,17.36,75164.0
2016-03-09 14:10:00,17.36,17.37,17.35,17.36,59085.0,17.36,17.37,17.35,17.36,59085.0
2016-03-09 14:20:00,17.36,17.4,17.35,17.4,128664.0,17.36,17.4,17.35,17.4,128664.0
2016-03-09 14:30:00,17.4,17.41,17.34,17.38,145240.0,17.4,17.41,17.34,17.38,145240.0
2016-03-09 14:40:00,17.38,17.39,17.34,17.38,147764.0,17.38,17.39,17.34,17.38,147764.0
2016-03-09 14:50:00,17.38,17.41,17.37,17.41,87066.0,17.38,17.41,17.37,17.41,87066.0
2016-03-09 15:00:00,17.41,17.41,17.37,17.37,92950.0,17.41,17.41,17.37,17.37,92950.0
2016-03-09 15:10:00,17.37,17.38,17.35,17.36,169768.0,17.37,17.38,17.35,17.36,169768.0
2016-03-09 15:20:00,17.36,17.43,17.35,17.42,339307.0,17.36,17.43,17.35,17.42,339307.0
2016-03-09 15:30:00,17.41,17.42,17.39,17.39,230833.0,17.41,17.42,17.39,17.39,230833.0
2016-03-09 15:40:00,17.39,17.42,17.38,17.41,257226.0,17.39,17.42,17.38,17.41,257226.0
2016-03-09 15:50:00,17.41,17.43,17.39,17.43,508066.0,17.41,17.43,17.39,17.43,508066.0
2016-03-10 09:30:00,17.46,17.59,17.4,17.58,119265.0,17.46,17.59,17.4,17.58,119265.0
2016-03-10 09:40:00,17.58,17.58,17.49,17.55,122765.0,17.58,17.58,17.49,17.55,122765.0
2016-03-10 09:50:00,17.54,17.57,17.5,17.52,166291.0,17.54,17.57,17.5,17.52,166291.0
2016-03-10 10:00:00,17.52,17.58,17.46,17.48,78164.0,17.52,17.58,17.46,17.48,78164.0
2016-03-10 10:10:00,17.48,17.53,17.44,17.49,63955.0,17.48,17.53,17.44,17.49,63955.0
2016-03-10 10:20:00,17.49,17.53,17.48,17.48,53015.0,17.49,17.53,17.48,17.48,53015.0
2016-03-10 10:30:00,17.49,17.49,17.37,17.41,79883.0,17.49,17.49,17.37,17.41,79883.0
2016-03-10 10:40:00,17.41,17.43,17.36,17.37,160342.0,17.41,17.43,17.36,17.37,160342.0
2016-03-10 10:50:00,17.36,17.39,17.33,17.34,199639.0,17.36,17.39,17.33,17.34,199639.0
2016-03-10 11:00:00,17.34,17.37,17.29,17.37,81855.0,17.34,17.37,17.29,17.37,81855.0
2016-03-10 11:10:00,17.36,17.36,17.3,17.3,331647.0,17.36,17.36,17.3,17.3,331647.0
2016-03-10 11:20:00,17.3,17.35,17.28,17.32,217769.0,17.3,17.35,17.28,17.32,217769.0
2016-03-10 11:30:00,17.31,17.32,17.21,17.27,233586.0,17.31,17.32,17.21,17.27,233586.0
2016-03-10 11:40:00,17.27,17.35,17.27,17.35,111534.0,17.27,17.35,17.27,17.35,111534.0
2016-03-10 11:50:00,17.35,17.37,17.33,17.33,84377.0,17.35,17.37,17.33,17.33,84377.0
2016-03-10 12:00:00,17.33,17.38,17.32,17.36,48746.0,17.33,17.38,17.32,17.36,48746.0
2016-03-10 12:10:00,17.36,17.39,17.34,17.36,85454.0,17.36,17.39,17.34,17.36,85454.0
2016-03-10 12:20:00,17.36,17.37,17.34,17.36,368268.0,17.36,17.37,17.34,17.36,368268.0
2016-03-10 12:30:00,17.35,17.39,17.33,17.34,334471.0,17.35,17.39,17.33,17.34,334471.0
2016-03-10 12:40:00,17.35,17.35,17.3,17.33,225997.0,17.35,17.35,17.3,17.33,225997.0
2016-03-10 12:50:00,17.33,17.37,17.32,17.35,144365.0,17.33,17.37,17.32,17.35,144365.0
2016-03-10 13:00:00,17.35,17.37,17.32,17.33,161997.0,17.35,17.37,17.32,17.33,161997.0
2016-03-10 13:10:00,17.32,17.36,17.3,17.35,187176.0,17.32,17.36,17.3,17.35,187176.0
2016-03-10 13:20:00,17.35,17.43,17.34,17.41,772729.0,17.35,17.43,17.34,17.41,772729.0
2016-03-10 13:30:00,17.4,17.41,17.37,17.4,99811.0,17.4,17.41,17.37,17.4,99811.0
2016-03-10 13:40:00,17.4,17.4,17.36,17.38,85894.0,17.4,17.4,17.36,17.38,85894.0
2016-03-10 13:50:00,17.38,17.42,17.37,17.39,593954.0,17.38,17.42,17.37,17.39,593954.0
2016-03-10 14:00:00,17.39,17.41,17.38,17.38,69990.0,17.39,17.41,17.38,17.38,69990.0
2016-03-10 14:10:00,17.38,17.39,17.38,17.39,41427.0,17.38,17.39,17.38,17.39,41427.0
2016-03-10 14:20:00,17.39,17.43,17.37,17.43,149303.0,17.39,17.43,17.37,17.43,149303.0
2016-03-10 14:30:00,17.42,17.44,17.41,17.41,67585.0,17.42,17.44,17.41,17.41,67585.0
2016-03-10 14:40:00,17.41,17.49,17.41,17.48,123249.0,17.41,17.49,17.41,17.48,123249.0
2016-03-10 14:50:00,17.48,17.51,17.46,17.46,140668.0,17.48,17.51,17.46,17.46,140668.0
2016-03-10 15:00:00,17.46,17.48,17.44,17.48,155307.0,17.46,17.48,17.44,17.48,155307.0
2016-03-10 15:10:00,17.48,17.51,17.46,17.47,262209.0,17.48,17.51,17.46,17.47,262209.0
2016-03-10 15:20:00,17.46,17.52,17.44,17.49,407121.0,17.46,17.52,17.44,17.49,407121.0
2016-03-10 15:30:00,17.5,17.51,17.47,17.48,275762.0,17.5,17.51,17.47,17.48,275762.0
2016-03-10 15:40:00,17.48,17.49,17.44,17.46,188654.0,17.48,17.49,17.44,17.46,188654.0
2016-03-10 15:50:00,17.46,17.49,17.45,17.49,768222.0,17.46,17.49,17.45,17.49,768222.0
2016-03-11 09:30:00,17.55,17.64,17.55,17.63,236623.0,17.55,17.64,17.55,17.63,236623.0
2016-03-11 09:40:00,17.63,17.7,17.62,17.68,200050.0,17.63,17.7,17.62,17.68,200050.0
2016-03-11 09:50:00,17.68,17.71,17.65,17.66,140325.0,17.68,17.71,17.65,17.66,140325.0
2016-03-11 10:00:00,17.67,17.68,17.62,17.63,208433.0,17.67,17.68,17.62,17.63,208433.0
2016-03-11 10:10:00,17.63,17.67,17.63,17.67,137209.0,17.63,17.67,17.63,17.67,137209.0
2016-03-11 10:20:00,17.66,17.69,17.65,17.67,130932.0,17.66,17.69,17.65,17.67,130932.0
2016-03-11 10:30:00,17.68,17.75,17.67,17.75,166911.0,17.68,17.75,17.67,17.75,166911.0
2016-03-11 10:40:00,17.75,17.8,17.75,17.79,114434.0,17.75,17.8,17.75,17.79,114434.0
2016-03-11 10:50:00,17.78,17.79,17.7,17.71,183886.0,17.78,17.79,17.7,17.71,183886.0
2016-03-11 11:00:00,17.71,17.79,17.71,17.79,194828.0,17.71,17.79,17.71,17.79,194828.0
2016-03-11 11:10:00,17.79,17.85,17.79,17.83,107441.0,17.79,17.85,17.79,17.83,107441.0
2016-03-11 11:20:00,17.83,17.87,17.83,17.86,63768.0,17.83,17.87,17.83,17.86,63768.0
2016-03-11 11:30:00,17.85,17.87,17.82,17.85,253808.0,17.85,17.87,17.82,17.85,253808.0
2016-03-11 11:40:00,17.85,17.87,17.82,17.87,307295.0,17.85,17.87,17.82,17.87,307295.0
2016-03-11 11:50:00,17.87,17.89,17.86,17.87,61706.0,17.87,17.89,17.86,17.87,61706.0
2016-03-11 12:00:00,17.87,17.87,17.83,17.87,141626.0,17.87,17.87,17.83,17.87,141626.0
2016-03-11 12:10:00,17.87,17.89,17.85,17.89,83726.0,17.87,17.89,17.85,17.89,83726.0
2016-03-11 12:20:00,17.89,17.92,17.88,17.92,115223.0,17.89,17.92,17.88,17.92,115223.0
2016-03-11 12:30:00,17.91,17.93,17.91,17.93,136549.0,17.91,17.93,17.91,17.93,136549.0
2016-03-11 12:40:00,17.93,17.95,17.92,17.93,97726.0,17.93,17.95,17.92,17.93,97726.0
2016-03-11 12:50:00,17.94,17.95,17.88,17.91,232908.0,17.94,17.95,17.88,17.91,232908.0
2016-03-11 13:00:00,17.91,17.91,17.86,17.88,123750.0,17.91,17.91,17.86,17.88,123750.0
2016-03-11 13:10:00,17.88,17.89,17.84,17.87,129400.0,17.88,17.89,17.84,17.87,129400.0
2016-03-11 13:20:00,17.87,17.88,17.86,17.87,77753.0,17.87,17.88,17.86,17.87,77753.0
2016-03-11 13:30:00,17.87,17.88,17.84,17.86,109989.0,17.87,17.88,17.84,17.86,109989.0
2016-03-11 13:40:00,17.85,17.89,17.84,17.89,141970.0,17.85,17.89,17.84,17.89,141970.0
2016-03-11 13:50:00,17.88,17.94,17.88,17.94,117448.0,17.88,17.94,17.88,17.94,117448.0
2016-03-11 14:00:00,17.94,17.97,17.93,17.96,129436.0,17.94,17.97,17.93,17.96,129436.0
2016-03-11 14:10:00,17.97,17.98,17.95,17.96,162397.0,17.97,17.98,17.95,17.96,162397.0
2016-03-11 14:20:00,17.97,17.98,17.96,17.98,122192.0,17.97,17.98,17.96,17.98,122192.0
2016-03-11 14:30:00,17.98,17.99,17.95,17.96,121582.0,17.98,17.99,17.95,17.96,121582.0
2016-03-11 14:40:00,17.96,18.0,17.95,17.99,154390.0,17.96,18.0,17.95,17.99,154390.0
2016-03-11 14:50:00,18.0,18.02,17.98,17.98,195875.0,18.0,18.02,17.98,17.98,195875.0
2016-03-11 15:00:00,17.98,18.04,17.98,18.04,127497.0,17.98,18.04,17.98,18.04,127497.0
2016-03-11 15:10:00,18.04,18.05,18.03,18.04,166753.0,18.04,18.05,18.03,18.04,166753.0
2016-03-11 15:20:00,18.03,18.08,18.03,18.05,283212.0,18.03,18.08,18.03,18.05,283212.0
2016-03-11 15:30:00,18.05,18.05,18.0,18.04,271812.0,18.05,18.05,18.0,18.04,271812.0
2016-03-11 15:40:00,18.04,18.07,18.03,18.07,818444.0,18.04,18.07,18.03,18.07,818444.0
2016-03-11 15:50:00,18.07,18.09,18.04,18.05,820542.0,18.07,18.09,18.04,18.05,820542.0
2016-03-14 09:30:00,17.9,18.07,17.83,18.04,326180.0,17.9,18.07,17.83,18.04,326180.0
2016-03-14 09:40:00,18.05,18.05,17.96,18.01,91961.0,18.05,18.05,17.96,18.01,91961.0
2016-03-14 09:50:00,18.0,18.02,17.93,17.94,195659.0,18.0,18.02,17.93,17.94,195659.0
2016-03-14 10:00:00,17.94,17.98,17.9,17.96,222057.0,17.94,17.98,17.9,17.96,222057.0
2016-03-14 10:10:00,17.96,18.03,17.96,18.0,84920.0,17.96,18.03,17.96,18.0,84920.0
2016-03-14 10:20:00,18.01,18.01,17.94,17.96,168474.0,18.01,18.01,17.94,17.96,168474.0
2016-03-14 10:30:00,17.96,17.97,17.92,17.92,174143.0,17.96,17.97,17.92,17.92,174143.0
2016-03-14 10:40:00,17.92,17.95,17.9,17.9,145175.0,17.92,17.95,17.9,17.9,145175.0
2016-03-14 10:50:00,17.91,17.91,17.85,17.88,102687.0,17.91,17.91,17.85,17.88,102687.0
2016-03-14 11:00:00,17.88,17.9,17.86,17.9,105674.0,17.88,17.9,17.86,17.9,105674.0
2016-03-14 11:10:00,17.9,17.92,17.85,17.91,380209.0,17.9,17.92,17.85,17.91,380209.0
2016-03-14 11:20:00,17.91,17.93,17.9,17.93,112118.0,17.91,17.93,17.9,17.93,112118.0
2016-03-14 11:30:00,17.93,17.98,17.91,17.98,174755.0,17.93,17.98,17.91,17.98,174755.0
2016-03-14 11:40:00,17.97,18.03,17.97,18.03,114373.0,17.97,18.03,17.97,18.03,114373.0
2016-03-14 11:50:00,18.03,18.04,17.97,17.99,241236.0,18.03,18.04,17.97,17.99,241236.0
2016-03-14 12:00:00,18.0,18.04,17.99,18.04,64791.0,18.0,18.04,17.99,18.04,64791.0
2016-03-14 12:10:00,18.04,18.09,18.03,18.09,50471.0,18.04,18.09,18.03,18.09,50471.0
2016-03-14 12:20:00,18.09,18.1,18.07,18.09,52569.0,18.09,18.1,18.07,18.09,52569.0
2016-03-14 12:30:00,18.09,18.1,18.08,18.09,85002.0,18.09,18.1,18.08,18.09,85002.0
2016-03-14 12:40:00,18.09,18.1,18.08,18.09,61938.0,18.09,18.1,18.08,18.09,61938.0
2016-03-14 12:50:00,18.09,18.09,18.04,18.09,139326.0,18.09,18.09,18.04,18.09,139326.0
2016-03-14 13:00:00,18.09,18.13,18.08,18.13,126109.0,18.09,18.13,18.08,18.13,126109.0
2016-03-14 13:10:00,18.12,18.15,18.1,18.12,136533.0,18.12,18.15,18.1,18.12,136533.0
2016-03-14 13:20:00,18.11,18.15,18.1,18.12,230363.0,18.11,18.15,18.1,18.12,230363.0
2016-03-14 13:30:00,18.11,18.13,18.11,18.12,50141.0,18.11,18.13,18.11,18.12,50141.0
2016-03-14 13:40:00,18.13,18.14,18.11,18.14,143757.0,18.13,18.14,18.11,18.14,143757.0
2016-03-14 13:50:00,18.14,18.16,18.13,18.16,89824.0,18.14,18.16,18.13,18.16,89824.0
2016-03-14 14:00:00,18.16,18.16,18.12,18.13,90966.0,18.16,18.16,18.12,18.13,90966.0
2016-03-14 14:10:00,18.13,18.15,18.12,18.14,89095.0,18.13,18.15,18.12,18.14,89095.0
2016-03-14 14:20:00,18.14,18.16,18.13,18.14,78510.0,18.14,18.16,18.13,18.14,78510.0
2016-03-14 14:30:00,18.14,18.16,18.11,18.11,115818.0,18.14,18.16,18.11,18.11,115818.0
2016-03-14 14:40:00,18.11,18.15,18.11,18.15,121283.0,18.11,18.15,18.11,18.15,121283.0
2016-03-14 14:50:00,18.15,18.15,18.13,18.13,89938.0,18.15,18.15,18.13,18.13,89938.0
2016-03-14 15:00:00,18.14,18.15,18.11,18.15,221841.0,18.14,18.15,18.11,18.15,221841.0
2016-03-14 15:10:00,18.14,18.15,18.11,18.15,188242.0,18.14,18.15,18.11,18.15,188242.0
2016-03-14 15:20:00,18.15,18.18,18.14,18.15,126607.0,18.15,18.18,18.14,18.15,126607.0
2016-03-14 15:30:00,18.16,18.18,18.14,18.17,237726.0,18.16,18.18,18.14,18.17,237726.0
2016-03-14 15:40:00,18.16,18.18,18.15,18.18,353267.0,18.16,18.18,18.15,18.18,353267.0
2016-03-14 15:50:00,18.17,18.18,18.14,18.14,1178689.0,18.17,18.18,18.14,18.14,1178689.0
2016-03-15 09:30:00,18.02,18.18,18.01,18.03,337937.0,18.02,18.18,18.01,18.03,337937.0
2016-03-15 09:40:00,18.03,18.09,17.99,18.05,204947.0,18.03,18.09,17.99,18.05,204947.0
2016-03-15 09:50:00,18.04,18.04,17.98,18.02,123513.0,18.04,18.04,17.98,18.02,123513.0
2016-03-15 10:00:00,18.01,18.04,17.96,17.98,168584.0,18.01,18.04,17.96,17.98,168584.0
2016-03-15 10:10:00,17.98,18.0,17.94,17.95,148844.0,17.98,18.0,17.94,17.95,148844.0
2016-03-15 10:20:00,17.94,17.96,17.9,17.93,164409.0,17.94,17.96,17.9,17.93,164409.0
2016-03-15 10:30:00,17.94,17.96,17.92,17.92,72243.0,17.94,17.96,17.92,17.92,72243.0
2016-03-15 10:40:00,17.93,17.96,17.92,17.94,113269.0,17.93,17.96,17.92,17.94,113269.0
2016-03-15 10:50:00,17.94,17.94,17.89,17.94,201161.0,17.94,17.94,17.89,17.94,201161.0
2016-03-15 11:00:00,17.93,17.95,17.92,17.95,62709.0,17.93,17.95,17.92,17.95,62709.0
2016-03-15 11:10:00,17.95,17.97,17.92,17.95,128709.0,17.95,17.97,17.92,17.95,128709.0
2016-03-15 11:20:00,17.95,18.02,17.93,18.02,107651.0,17.95,18.02,17.93,18.02,107651.0
2016-03-15 11:30:00,18.01,18.02,17.97,17.98,41869.0,18.01,18.02,17.97,17.98,41869.0
2016-03-15 11:40:00,17.97,17.99,17.95,17.96,46288.0,17.97,17.99,17.95,17.96,46288.0
2016-03-15 11:50:00,17.96,17.98,17.9,17.9,597245.0,17.96,17.98,17.9,17.9,597245.0
2016-03-15 12:00:00,17.9,17.96,17.9,17.96,91102.0,17.9,17.96,17.9,17.96,91102.0
2016-03-15 12:10:00,17.96,17.99,17.95,17.98,49876.0,17.96,17.99,17.95,17.98,49876.0
2016-03-15 12:20:00,17.98,17.99,17.98,17.98,26547.0,17.98,17.99,17.98,17.98,26547.0
2016-03-15 12:30:00,17.99,17.99,17.95,17.96,41942.0,17.99,17.99,17.95,17.96,41942.0
2016-03-15 12:40:00,17.96,17.98,17.94,17.95,52236.0,17.96,17.98,17.94,17.95,52236.0
2016-03-15 12:50:00,17.95,17.95,17.92,17.93,26315.0,17.95,17.95,17.92,17.93,26315.0
2016-03-15 13:00:00,17.92,17.94,17.91,17.92,104341.0,17.92,17.94,17.91,17.92,104341.0
2016-03-15 13:10:00,17.91,17.95,17.91,17.95,90016.0,17.91,17.95,17.91,17.95,90016.0
2016-03-15 13:20:00,17.95,17.96,17.95,17.96,19790.0,17.95,17.96,17.95,17.96,19790.0
2016-03-15 13:30:00,17.96,17.96,17.93,17.95,49365.0,17.96,17.96,17.93,17.95,49365.0
2016-03-15 13:40:00,17.95,18.0,17.95,17.95,167185.0,17.95,18.0,17.95,17.95,167185.0
2016-03-15 13:50:00,17.95,17.98,17.94,17.96,129675.0,17.95,17.98,17.94,17.96,129675.0
2016-03-15 14:00:00,17.96,17.96,17.92,17.93,34041.0,17.96,17.96,17.92,17.93,34041.0
2016-03-15 14:10:00,17.93,17.95,17.92,17.93,94019.0,17.93,17.95,17.92,17.93,94019.0
2016-03-15 14:20:00,17.93,17.94,17.88,17.89,109068.0,17.93,17.94,17.88,17.89,109068.0
2016-03-15 14:30:00,17.89,17.92,17.88,17.9,64988.0,17.89,17.92,17.88,17.9,64988.0
2016-03-15 14:40:00,17.91,17.91,17.86,17.87,128472.0,17.91,17.91,17.86,17.87,128472.0
2016-03-15 14:50:00,17.87,17.88,17.85,17.86,100165.0,17.87,17.88,17.85,17.86,100165.0
2016-03-15 15:00:00,17.86,17.88,17.85,17.86,95156.0,17.86,17.88,17.85,17.86,95156.0
2016-03-15 15:10:00,17.85,17.87,17.84,17.87,95670.0,17.85,17.87,17.84,17.87,95670.0
2016-03-15 15:20:00,17.87,17.88,17.85,17.86,103955.0,17.87,17.88,17.85,17.86,103955.0
2016-03-15 15:30:00,17.85,17.86,17.83,17.84,154645.0,17.85,17.86,17.83,17.84,154645.0
2016-03-15 15:40:00,17.83,17.87,17.83,17.86,123673.0,17.83,17.87,17.83,17.86,123673.0
2016-03-15 15:50:00,17.86,17.91,17.85,17.91,681523.0,17.86,17.91,17.85,17.91,681523.0
2016-03-16 09:30:00,17.88,17.92,17.8,17.89,109066.0,17.88,17.92,17.8,17.89,109066.0
2016-03-16 09:40:00,17.89,17.91,17.83,17.89,69076.0,17.89,17.91,17.83,17.89,69076.0
2016-03-16 09:50:00,17.9,17.94,17.87,17.88,91429.0,17.9,17.94,17.87,17.88,91429.0
2016-03-16 10:00:00,17.88,17.95,17.88,17.94,63336.0,17.88,17.95,17.88,17.94,63336.0
2016-03-16 10:10:00,17.94,17.94,17.88,17.9,47285.0,17.94,17.94,17.88,17.9,47285.0
2016-03-16 10:20:00,17.9,17.9,17.82,17.83,53922.0,17.9,17.9,17.82,17.83,53922.0
2016-03-16 10:30:00,17.84,17.89,17.83,17.87,82786.0,17.84,17.89,17.83,17.87,82786.0
2016-03-16 10:40:00,17.87,17.88,17.81,17.82,58610.0,17.87,17.88,17.81,17.82,58610.0
2016-03-16 10:50:00,17.81,17.84,17.8,17.84,35379.0,17.81,17.84,17.8,17.84,35379.0
2016-03-16 11:00:00,17.84,17.84,17.79,17.81,53358.0,17.84,17.84,17.79,17.81,53358.0
2016-03-16 11:10:00,17.82,17.82,17.78,17.8,47546.0,17.82,17.82,17.78,17.8,47546.0
2016-03-16 11:20:00,17.8,17.8,17.76,17.77,47798.0,17.8,17.8,17.76,17.77,47798.0
2016-03-16 11:30:00,17.77,17.81,17.76,17.8,194064.0,17.77,17.81,17.76,17.8,194064.0
2016-03-16 11:40:00,17.8,17.84,17.8,17.84,58648.0,17.8,17.84,17.8,17.84,58648.0
2016-03-16 11:50:00,17.84,17.84,17.82,17.84,65645.0,17.84,17.84,17.82,17.84,65645.0
2016-03-16 12:00:00,17.84,17.89,17.83,17.87,81184.0,17.84,17.89,17.83,17.87,81184.0
2016-03-16 12:10:00,17.86,17.87,17.85,17.85,28713.0,17.86,17.87,17.85,17.85,28713.0
2016-03-16 12:20:00,17.85,17.86,17.83,17.84,52010.0,17.85,17.86,17.83,17.84,52010.0
2016-03-16 12:30:00,17.83,17.84,17.79,17.8,50992.0,17.83,17.84,17.79,17.8,50992.0
2016-03-16 12:40:00,17.79,17.8,17.76,17.77,40990.0,17.79,17.8,17.76,17.77,40990.0
2016-03-16 12:50:00,17.78,17.78,17.74,17.76,77704.0,17.78,17.78,17.74,17.76,77704.0
2016-03-16 13:00:00,17.75,17.77,17.73,17.74,59731.0,17.75,17.77,17.73,17.74,59731.0
2016-03-16 13:10:00,17.75,17.75,17.7,17.74,55985.0,17.75,17.75,17.7,17.74,55985.0
2016-03-16 13:20:00,17.73,17.74,17.72,17.73,59324.0,17.73,17.74,17.72,17.73,59324.0
2016-03-16 13:30:00,17.73,17.76,17.73,17.75,69647.0,17.73,17.76,17.73,17.75,69647.0
2016-03-16 13:40:00,17.74,17.78,17.74,17.75,65168.0,17.74,17.78,17.74,17.75,65168.0
2016-03-16 13:50:00,17.75,17.79,17.74,17.75,173326.0,17.75,17.79,17.74,17.75,173326.0
2016-03-16 14:00:00,17.75,17.88,17.74,17.8,265872.0,17.75,17.88,17.74,17.8,265872.0
2016-03-16 14:10:00,17.8,17.83,17.77,17.8,92780.0,17.8,17.83,17.77,17.8,92780.0
2016-03-16 14:20:00,17.8,17.91,17.78,17.89,95921.0,17.8,17.91,17.78,17.89,95921.0
2016-03-16 14:30:00,17.89,17.9,17.86,17.89,131253.0,17.89,17.9,17.86,17.89,131253.0
2016-03-16 14:40:00,17.89,17.94,17.88,17.93,91895.0,17.89,17.94,17.88,17.93,91895.0
2016-03-16 14:50:00,17.93,17.94,17.84,17.85,118832.0,17.93,17.94,17.84,17.85,118832.0
2016-03-16 15:00:00,17.85,17.92,17.85,17.91,95083.0,17.85,17.92,17.85,17.91,95083.0
2016-03-16 15:10:00,17.91,17.93,17.89,17.91,104904.0,17.91,17.93,17.89,17.91,104904.0
2016-03-16 15:20:00,17.91,17.92,17.87,17.89,108321.0,17.91,17.92,17.87,17.89,108321.0
2016-03-16 15:30:00,17.89,17.93,17.88,17.93,160581.0,17.89,17.93,17.88,17.93,160581.0
2016-03-16 15:40:00,17.93,17.93,17.88,17.89,154966.0,17.93,17.93,17.88,17.89,154966.0
2016-03-16 15:50:00,17.89,17.9,17.88,17.89,594861.0,17.89,17.9,17.88,17.89,594861.0
2016-03-17 09:30:00,17.9,18.0,17.81,17.82,590396.0,17.9,18.0,17.81,17.82,590396.0
2016-03-17 09:40:00,17.82,17.83,17.72,17.73,101248.0,17.82,17.83,17.72,17.73,101248.0
2016-03-17 09:50:00,17.73,17.75,17.69,17.69,81080.0,17.73,17.75,17.69,17.69,81080.0
2016-03-17 10:00:00,17.7,17.7,17.6,17.63,149921.0,17.7,17.7,17.6,17.63,149921.0
2016-03-17 10:10:00,17.63,17.64,17.59,17.6,138351.0,17.63,17.64,17.59,17.6,138351.0
2016-03-17 10:20:00,17.6,17.66,17.59,17.64,147050.0,17.6,17.66,17.59,17.64,147050.0
2016-03-17 10:30:00,17.65,17.69,17.6,17.64,140507.0,17.65,17.69,17.6,17.64,140507.0
2016-03-17 10:40:00,17.65,17.66,17.62,17.64,102573.0,17.65,17.66,17.62,17.64,102573.0
2016-03-17 10:50:00,17.65,17.7,17.64,17.7,161030.0,17.65,17.7,17.64,17.7,161030.0
2016-03-17 11:00:00,17.69,17.7,17.62,17.62,156217.0,17.69,17.7,17.62,17.62,156217.0
2016-03-17 11:10:00,17.62,17.64,17.59,17.6,154847.0,17.62,17.64,17.59,17.6,154847.0
2016-03-17 11:20:00,17.6,17.65,17.58,17.63,111724.0,17.6,17.65,17.58,17.63,111724.0
2016-03-17 11:30:00,17.63,17.66,17.62,17.64,148095.0,17.63,17.66,17.62,17.64,148095.0
2016-03-17 11:40:00,17.64,17.68,17.63,17.68,198523.0,17.64,17.68,17.63,17.68,198523.0
2016-03-17 11:50:00,17.68,17.68,17.64,17.67,233492.0,17.68,17.68,17.64,17.67,233492.0
2016-03-17 12:00:00,17.66,17.67,17.64,17.65,269725.0,17.66,17.67,17.64,17.65,269725.0
2016-03-17 12:10:00,17.65,17.67,17.63,17.66,92386.0,17.65,17.67,17.63,17.66,92386.0
2016-03-17 12:20:00,17.66,17.72,17.64,17.72,142060.0,17.66,17.72,17.64,17.72,142060.0
2016-03-17 12:30:00,17.72,17.73,17.69,17.7,113884.0,17.72,17.73,17.69,17.7,113884.0
2016-03-17 12:40:00,17.7,17.7,17.68,17.69,65619.0,17.7,17.7,17.68,17.69,65619.0
2016-03-17 12:50:00,17.68,17.72,17.67,17.71,65163.0,17.68,17.72,17.67,17.71,65163.0
2016-03-17 13:00:00,17.71,17.72,17.69,17.7,50275.0,17.71,17.72,17.69,17.7,50275.0
2016-03-17 13:10:00,17.7,17.72,17.69,17.71,81506.0,17.7,17.72,17.69,17.71,81506.0
2016-03-17 13:20:00,17.7,17.74,17.69,17.72,87998.0,17.7,17.74,17.69,17.72,87998.0
2016-03-17 13:30:00,17.72,17.76,17.71,17.76,43791.0,17.72,17.76,17.71,17.76,43791.0
2016-03-17 13:40:00,17.76,17.78,17.72,17.76,180866.0,17.76,17.78,17.72,17.76,180866.0
2016-03-17 13:50:00,17.76,17.81,17.74,17.8,117704.0,17.76,17.81,17.74,17.8,117704.0
2016-03-17 14:00:00,17.8,17.84,17.8,17.83,180962.0,17.8,17.84,17.8,17.83,180962.0
2016-03-17 14:10:00,17.83,17.89,17.82,17.86,106808.0,17.83,17.89,17.82,17.86,106808.0
2016-03-17 14:20:00,17.85,17.88,17.84,17.88,223777.0,17.85,17.88,17.84,17.88,223777.0
2016-03-17 14:30:00,17.87,17.9,17.87,17.89,263861.0,17.87,17.9,17.87,17.89,263861.0
2016-03-17 14:40:00,17.89,17.9,17.88,17.9,93995.0,17.89,17.9,17.88,17.9,93995.0
2016-03-17 14:50:00,17.9,17.92,17.89,17.89,131499.0,17.9,17.92,17.89,17.89,131499.0
2016-03-17 15:00:00,17.89,17.93,17.89,17.92,120313.0,17.89,17.93,17.89,17.92,120313.0
2016-03-17 15:10:00,17.92,17.92,17.88,17.89,207564.0,17.92,17.92,17.88,17.89,207564.0
2016-03-17 15:20:00,17.88,17.96,17.88,17.96,307003.0,17.88,17.96,17.88,17.96,307003.0
2016-03-17 15:30:00,17.96,17.98,17.93,17.98,278390.0,17.96,17.98,17.93,17.98,278390.0
2016-03-17 15:40:00,17.98,17.98,17.94,17.94,434377.0,17.98,17.98,17.94,17.94,434377.0
2016-03-17 15:50:00,17.94,17.95,17.89,17.92,1616424.0,17.94,17.95,17.89,17.92,1616424.0
2016-03-18 09:30:00,18.0,18.03,17.93,18.0,1421166.0,18.0,18.03,17.93,18.0,1421166.0
2016-03-18 09:40:00,18.0,18.02,17.99,18.0,449656.0,18.0,18.02,17.99,18.0,449656.0
2016-03-18 09:50:00,18.0,18.01,17.99,18.01,139713.0,18.0,18.01,17.99,18.01,139713.0
2016-03-18 10:00:00,18.01,18.04,18.0,18.03,256120.0,18.01,18.04,18.0,18.03,256120.0
2016-03-18 10:10:00,18.03,18.09,18.03,18.05,151988.0,18.03,18.09,18.03,18.05,151988.0
2016-03-18 10:20:00,18.06,18.1,18.06,18.07,59974.0,18.06,18.1,18.06,18.07,59974.0
2016-03-18 10:30:00,18.07,18.09,18.05,18.05,140084.0,18.07,18.09,18.05,18.05,140084.0
2016-03-18 10:40:00,18.06,18.13,18.05,18.12,81921.0,18.06,18.13,18.05,18.12,81921.0
2016-03-18 10:50:00,18.11,18.14,18.08,18.09,174057.0,18.11,18.14,18.08,18.09,174057.0
2016-03-18 11:00:00,18.09,18.11,18.07,18.11,138796.0,18.09,18.11,18.07,18.11,138796.0
2016-03-18 11:10:00,18.11,18.11,18.07,18.1,95528.0,18.11,18.11,18.07,18.1,95528.0
2016-03-18 11:20:00,18.09,18.1,18.05,18.07,67679.0,18.09,18.1,18.05,18.07,67679.0
2016-03-18 11:30:00,18.06,18.12,18.05,18.1,234225.0,18.06,18.12,18.05,18.1,234225.0
2016-03-18 11:40:00,18.1,18.16,18.1,18.14,175667.0,18.1,18.16,18.1,18.14,175667.0
2016-03-18 11:50:00,18.14,18.18,18.14,18.17,119997.0,18.14,18.18,18.14,18.17,119997.0
2016-03-18 12:00:00,18.17,18.2,18.16,18.18,165256.0,18.17,18.2,18.16,18.18,165256.0
2016-03-18 12:10:00,18.18,18.21,18.16,18.21,66952.0,18.18,18.21,18.16,18.21,66952.0
2016-03-18 12:20:00,18.21,18.29,18.21,18.29,205110.0,18.21,18.29,18.21,18.29,205110.0
2016-03-18 12:30:00,18.29,18.3,18.27,18.29,169613.0,18.29,18.3,18.27,18.29,169613.0
2016-03-18 12:40:00,18.29,18.3,18.26,18.28,459654.0,18.29,18.3,18.26,18.28,459654.0
2016-03-18 12:50:00,18.28,18.28,18.25,18.25,88194.0,18.28,18.28,18.25,18.25,88194.0
2016-03-18 13:00:00,18.26,18.28,18.23,18.26,219957.0,18.26,18.28,18.23,18.26,219957.0
2016-03-18 13:10:00,18.26,18.27,18.24,18.25,118377.0,18.26,18.27,18.24,18.25,118377.0
2016-03-18 13:20:00,18.25,18.28,18.2,18.22,176035.0,18.25,18.28,18.2,18.22,176035.0
2016-03-18 13:30:00,18.22,18.26,18.19,18.19,288635.0,18.22,18.26,18.19,18.19,288635.0
2016-03-18 13:40:00,18.19,18.22,18.18,18.19,152448.0,18.19,18.22,18.18,18.19,152448.0
2016-03-18 13:50:00,18.19,18.19,18.12,18.14,163191.0,18.19,18.19,18.12,18.14,163191.0
2016-03-18 14:00:00,18.15,18.18,18.14,18.14,102125.0,18.15,18.18,18.14,18.14,102125.0
2016-03-18 14:10:00,18.14,18.15,18.11,18.12,190292.0,18.14,18.15,18.11,18.12,190292.0
2016-03-18 14:20:00,18.13,18.2,18.12,18.17,133472.0,18.13,18.2,18.12,18.17,133472.0
2016-03-18 14:30:00,18.17,18.18,18.16,18.16,34721.0,18.17,18.18,18.16,18.16,34721.0
2016-03-18 14:40:00,18.16,18.17,18.15,18.16,89004.0,18.16,18.17,18.15,18.16,89004.0
2016-03-18 14:50:00,18.16,18.17,18.14,18.14,53442.0,18.16,18.17,18.14,18.14,53442.0
2016-03-18 15:00:00,18.14,18.19,18.14,18.18,94270.0,18.14,18.19,18.14,18.18,94270.0
2016-03-18 15:10:00,18.19,18.21,18.17,18.19,98051.0,18.19,18.21,18.17,18.19,98051.0
2016-03-18 15:20:00,18.18,18.19,18.15,18.15,60846.0,18.18,18.19,18.15,18.15,60846.0
2016-03-18 15:30:00,18.16,18.17,18.13,18.16,134970.0,18.16,18.17,18.13,18.16,134970.0
2016-03-18 15:40:00,18.16,18.17,18.11,18.13,403761.0,18.16,18.17,18.11,18.13,403761.0
2016-03-18 15:50:00,18.13,18.14,18.1,18.11,591064.0,18.13,18.14,18.1,18.11,591064.0
2016-03-21 09:30:00,18.03,18.09,18.01,18.05,126172.0,18.03,18.09,18.01,18.05,126172.0
2016-03-21 09:40:00,18.04,18.06,18.0,18.02,110001.0,18.04,18.06,18.0,18.02,110001.0
2016-03-21 09:50:00,18.02,18.04,18.0,18.03,93482.0,18.02,18.04,18.0,18.03,93482.0
2016-03-21 10:00:00,18.03,18.03,17.96,17.96,49876.0,18.03,18.03,17.96,17.96,49876.0
2016-03-21 10:10:00,17.96,17.97,17.91,17.92,185255.0,17.96,17.97,17.91,17.92,185255.0
2016-03-21 10:20:00,17.92,17.96,17.91,17.91,201695.0,17.92,17.96,17.91,17.91,201695.0
2016-03-21 10:30:00,17.91,17.97,17.88,17.94,110084.0,17.91,17.97,17.88,17.94,110084.0
2016-03-21 10:40:00,17.94,17.98,17.91,17.94,73103.0,17.94,17.98,17.91,17.94,73103.0
2016-03-21 10:50:00,17.93,17.94,17.91,17.91,58224.0,17.93,17.94,17.91,17.91,58224.0
2016-03-21 11:00:00,17.92,17.98,17.92,17.96,118055.0,17.92,17.98,17.92,17.96,118055.0
2016-03-21 11:10:00,17.95,17.96,17.91,17.94,41765.0,17.95,17.96,17.91,17.94,41765.0
2016-03-21 11:20:00,17.94,17.96,17.89,17.89,130125.0,17.94,17.96,17.89,17.89,130125.0
2016-03-21 11:30:00,17.89,17.92,17.89,17.9,99527.0,17.89,17.92,17.89,17.9,99527.0
2016-03-21 11:40:00,17.9,17.91,17.87,17.88,97086.0,17.9,17.91,17.87,17.88,97086.0
2016-03-21 11:50:00,17.89,17.92,17.89,17.92,79361.0,17.89,17.92,17.89,17.92,79361.0
2016-03-21 12:00:00,17.92,17.96,17.91,17.96,94783.0,17.92,17.96,17.91,17.96,94783.0
2016-03-21 12:10:00,17.95,17.98,17.95,17.98,59643.0,17.95,17.98,17.95,17.98,59643.0
2016-03-21 12:20:00,17.97,17.98,17.96,17.96,12207.0,17.97,17.98,17.96,17.96,12207.0
2016-03-21 12:30:00,17.96,18.0,17.96,17.99,54955.0,17.96,18.0,17.96,17.99,54955.0
2016-03-21 12:40:00,18.0,18.01,17.97,17.99,77815.0,18.0,18.01,17.97,17.99,77815.0
2016-03-21 12:50:00,18.0,18.01,17.98,18.01,32202.0,18.0,18.01,17.98,18.01,32202.0
2016-03-21 13:00:00,18.01,18.02,17.99,18.0,47660.0,18.01,18.02,17.99,18.0,47660.0
2016-03-21 13:10:00,18.0,18.01,17.97,17.98,62022.0,18.0,18.01,17.97,17.98,62022.0
2016-03-21 13:20:00,17.98,17.99,17.95,17.98,77724.0,17.98,17.99,17.95,17.98,77724.0
2016-03-21 13:30:00,17.99,17.99,17.96,17.98,51681.0,17.99,17.99,17.96,17.98,51681.0
2016-03-21 13:40:00,17.97,18.0,17.95,17.96,104268.0,17.97,18.0,17.95,17.96,104268.0
2016-03-21 13:50:00,17.96,17.97,17.95,17.96,42444.0,17.96,17.97,17.95,17.96,42444.0
2016-03-21 14:00:00,17.97,17.98,17.95,17.96,95232.0,17.97,17.98,17.95,17.96,95232.0
2016-03-21 14:10:00,17.96,17.99,17.96,17.98,41444.0,17.96,17.99,17.96,17.98,41444.0
2016-03-21 14:20:00,17.98,18.01,17.98,17.99,64778.0,17.98,18.01,17.98,17.99,64778.0
2016-03-21 14:30:00,18.0,18.01,17.98,18.0,42213.0,18.0,18.01,17.98,18.0,42213.0
2016-03-21 14:40:00,18.0,18.01,17.99,18.01,115425.0,18.0,18.01,17.99,18.01,115425.0
2016-03-21 14:50:00,18.01,18.05,18.0,18.02,251219.0,18.01,18.05,18.0,18.02,251219.0
2016-03-21 15:00:00,18.02,18.05,18.0,18.04,124412.0,18.02,18.05,18.0,18.04,124412.0
2016-03-21 15:10:00,18.04,18.05,18.01,18.02,158761.0,18.04,18.05,18.01,18.02,158761.0
2016-03-21 15:20:00,18.02,18.07,18.02,18.05,261709.0,18.02,18.07,18.02,18.05,261709.0
2016-03-21 15:30:00,18.05,18.05,18.01,18.05,276538.0,18.05,18.05,18.01,18.05,276538.0
2016-03-21 15:40:00,18.05,18.08,18.03,18.07,418418.0,18.05,18.08,18.03,18.07,418418.0
2016-03-21 15:50:00,18.07,18.11,18.07,18.1,1046546.0,18.07,18.11,18.07,18.1,1046546.0
2016-03-22 09:30:00,17.96,18.06,17.95,18.05,229023.0,17.96,18.06,17.95,18.05,229023.0
2016-03-22 09:40:00,18.05,18.2,18.02,18.19,349348.0,18.05,18.2,18.02,18.19,349348.0
2016-03-22 09:50:00,18.19,18.25,18.18,18.23,323129.0,18.19,18.25,18.18,18.23,323129.0
2016-03-22 10:00:00,18.23,18.31,18.22,18.28,370781.0,18.23,18.31,18.22,18.28,370781.0
2016-03-22 10:10:00,18.27,18.3,18.25,18.26,123873.0,18.27,18.3,18.25,18.26,123873.0
2016-03-22 10:20:00,18.25,18.33,18.25,18.31,134231.0,18.25,18.33,18.25,18.31,134231.0
2016-03-22 10:30:00,18.3,18.32,18.28,18.3,134426.0,18.3,18.32,18.28,18.3,134426.0
2016-03-22 10:40:00,18.3,18.32,18.28,18.29,209831.0,18.3,18.32,18.28,18.29,209831.0
2016-03-22 10:50:00,18.29,18.32,18.28,18.3,201622.0,18.29,18.32,18.28,18.3,201622.0
2016-03-22 11:00:00,18.3,18.3,18.2,18.2,144535.0,18.3,18.3,18.2,18.2,144535.0
2016-03-22 11:10:00,18.21,18.26,18.2,18.26,155977.0,18.21,18.26,18.2,18.26,155977.0
2016-03-22 11:20:00,18.26,18.26,18.24,18.25,108084.0,18.26,18.26,18.24,18.25,108084.0
2016-03-22 11:30:00,18.24,18.27,18.24,18.26,80803.0,18.24,18.27,18.24,18.26,80803.0
2016-03-22 11:40:00,18.25,18.28,18.21,18.22,73701.0,18.25,18.28,18.21,18.22,73701.0
2016-03-22 11:50:00,18.22,18.23,18.19,18.22,99125.0,18.22,18.23,18.19,18.22,99125.0
2016-03-22 12:00:00,18.22,18.24,18.2,18.23,112527.0,18.22,18.24,18.2,18.23,112527.0
2016-03-22 12:10:00,18.24,18.25,18.21,18.23,43750.0,18.24,18.25,18.21,18.23,43750.0
2016-03-22 12:20:00,18.23,18.28,18.22,18.27,249350.0,18.23,18.28,18.22,18.27,249350.0
2016-03-22 12:30:00,18.26,18.27,18.23,18.27,230581.0,18.26,18.27,18.23,18.27,230581.0
2016-03-22 12:40:00,18.26,18.28,18.23,18.28,204486.0,18.26,18.28,18.23,18.28,204486.0
2016-03-22 12:50:00,18.27,18.33,18.26,18.32,191361.0,18.27,18.33,18.26,18.32,191361.0
2016-03-22 13:00:00,18.32,18.38,18.31,18.38,281315.0,18.32,18.38,18.31,18.38,281315.0
2016-03-22 13:10:00,18.38,18.39,18.35,18.38,101082.0,18.38,18.39,18.35,18.38,101082.0
2016-03-22 13:20:00,18.39,18.39,18.38,18.39,14740.0,18.39,18.39,18.38,18.39,14740.0
2016-03-22 13:30:00,18.39,18.42,18.38,18.42,219672.0,18.39,18.42,18.38,18.42,219672.0
2016-03-22 13:40:00,18.41,18.44,18.4,18.43,255630.0,18.41,18.44,18.4,18.43,255630.0
2016-03-22 13:50:00,18.43,18.43,18.4,18.41,197857.0,18.43,18.43,18.4,18.41,197857.0
2016-03-22 14:00:00,18.41,18.42,18.4,18.41,118387.0,18.41,18.42,18.4,18.41,118387.0
2016-03-22 14:10:00,18.4,18.43,18.4,18.43,232725.0,18.4,18.43,18.4,18.43,232725.0
2016-03-22 14:20:00,18.43,18.46,18.4,18.45,294758.0,18.43,18.46,18.4,18.45,294758.0
2016-03-22 14:30:00,18.45,18.47,18.43,18.43,190969.0,18.45,18.47,18.43,18.43,190969.0
2016-03-22 14:40:00,18.43,18.44,18.41,18.43,82001.0,18.43,18.44,18.41,18.43,82001.0
2016-03-22 14:50:00,18.43,18.44,18.39,18.39,107347.0,18.43,18.44,18.39,18.39,107347.0
2016-03-22 15:00:00,18.39,18.43,18.39,18.41,160623.0,18.39,18.43,18.39,18.41,160623.0
2016-03-22 15:10:00,18.41,18.42,18.37,18.39,202317.0,18.41,18.42,18.37,18.39,202317.0
2016-03-22 15:20:00,18.39,18.4,18.38,18.4,135843.0,18.39,18.4,18.38,18.4,135843.0
2016-03-22 15:30:00,18.39,18.4,18.3,18.31,536118.0,18.39,18.4,18.3,18.31,536118.0
2016-03-22 15:40:00,18.31,18.33,18.28,18.28,592659.0,18.31,18.33,18.28,18.28,592659.0
2016-03-22 15:50:00,18.29,18.32,18.28,18.29,1162350.0,18.29,18.32,18.28,18.29,1162350.0
2016-03-23 09:30:00,18.35,18.37,18.25,18.26,199114.0,18.35,18.37,18.25,18.26,199114.0
2016-03-23 09:40:00,18.25,18.26,18.19,18.21,127971.0,18.25,18.26,18.19,18.21,127971.0
2016-03-23 09:50:00,18.21,18.25,18.19,18.22,59959.0,18.21,18.25,18.19,18.22,59959.0
2016-03-23 10:00:00,18.22,18.22,18.14,18.15,88140.0,18.22,18.22,18.14,18.15,88140.0
2016-03-23 10:10:00,18.15,18.16,18.13,18.14,75273.0,18.15,18.16,18.13,18.14,75273.0
2016-03-23 10:20:00,18.14,18.16,18.12,18.14,115174.0,18.14,18.16,18.12,18.14,115174.0
2016-03-23 10:30:00,18.13,18.18,18.1,18.17,115242.0,18.13,18.18,18.1,18.17,115242.0
2016-03-23 10:40:00,18.16,18.19,18.15,18.18,134845.0,18.16,18.19,18.15,18.18,134845.0
2016-03-23 10:50:00,18.18,18.19,18.14,18.16,34716.0,18.18,18.19,18.14,18.16,34716.0
2016-03-23 11:00:00,18.16,18.17,18.15,18.16,88416.0,18.16,18.17,18.15,18.16,88416.0
2016-03-23 11:10:00,18.16,18.19,18.14,18.14,82139.0,18.16,18.19,18.14,18.14,82139.0
2016-03-23 11:20:00,18.14,18.16,18.13,18.16,88119.0,18.14,18.16,18.13,18.16,88119.0
2016-03-23 11:30:00,18.15,18.17,18.14,18.16,28550.0,18.15,18.17,18.14,18.16,28550.0
2016-03-23 11:40:00,18.15,18.17,18.11,18.14,88831.0,18.15,18.17,18.11,18.14,88831.0
2016-03-23 11:50:00,18.13,18.14,18.09,18.13,334015.0,18.13,18.14,18.09,18.13,334015.0
2016-03-23 12:00:00,18.13,18.13,18.11,18.12,64510.0,18.13,18.13,18.11,18.12,64510.0
2016-03-23 12:10:00,18.13,18.13,18.1,18.12,66481.0,18.13,18.13,18.1,18.12,66481.0
2016-03-23 12:20:00,18.12,18.12,18.09,18.11,52119.0,18.12,18.12,18.09,18.11,52119.0
2016-03-23 12:30:00,18.12,18.14,18.11,18.13,257381.0,18.12,18.14,18.11,18.13,257381.0
2016-03-23 12:40:00,18.13,18.13,18.1,18.11,245496.0,18.13,18.13,18.1,18.11,245496.0
2016-03-23 12:50:00,18.12,18.12,18.1,18.11,48254.0,18.12,18.12,18.1,18.11,48254.0
2016-03-23 13:00:00,18.11,18.12,18.08,18.09,54548.0,18.11,18.12,18.08,18.09,54548.0
2016-03-23 13:10:00,18.09,18.12,18.09,18.09,30698.0,18.09,18.12,18.09,18.09,30698.0
2016-03-23 13:20:00,18.09,18.13,18.08,18.11,87041.0,18.09,18.13,18.08,18.11,87041.0
2016-03-23 13:30:00,18.11,18.11,18.07,18.1,51694.0,18.11,18.11,18.07,18.1,51694.0
2016-03-23 13:40:00,18.09,18.11,18.07,18.08,98654.0,18.09,18.11,18.07,18.08,98654.0
2016-03-23 13:50:00,18.07,18.13,18.07,18.12,148375.0,18.07,18.13,18.07,18.12,148375.0
2016-03-23 14:00:00,18.12,18.13,18.1,18.11,90314.0,18.12,18.13,18.1,18.11,90314.0
2016-03-23 14:10:00,18.12,18.12,18.08,18.1,135149.0,18.12,18.12,18.08,18.1,135149.0
2016-03-23 14:20:00,18.1,18.12,18.09,18.12,183286.0,18.1,18.12,18.09,18.12,183286.0
2016-03-23 14:30:00,18.12,18.15,18.11,18.14,391603.0,18.12,18.15,18.11,18.14,391603.0
2016-03-23 14:40:00,18.14,18.16,18.14,18.15,272186.0,18.14,18.16,18.14,18.15,272186.0
2016-03-23 14:50:00,18.15,18.16,18.13,18.14,236766.0,18.15,18.16,18.13,18.14,236766.0
2016-03-23 15:00:00,18.15,18.15,18.12,18.14,638211.0,18.15,18.15,18.12,18.14,638211.0
2016-03-23 15:10:00,18.14,18.16,18.13,18.16,275904.0,18.14,18.16,18.13,18.16,275904.0
2016-03-23 15:20:00,18.16,18.16,18.14,18.16,112392.0,18.16,18.16,18.14,18.16,112392.0
2016-03-23 15:30:00,18.16,18.16,18.14,18.14,156050.0,18.16,18.16,18.14,18.14,156050.0
2016-03-23 15:40:00,18.14,18.17,18.13,18.17,332012.0,18.14,18.17,18.13,18.17,332012.0
2016-03-23 15:50:00,18.16,18.18,18.15,18.16,630482.0,18.16,18.18,18.15,18.16,630482.0
2016-03-24 09:30:00,18.02,18.07,17.97,18.01,169918.0,18.02,18.07,17.97,18.01,169918.0
2016-03-24 09:40:00,18.01,18.05,17.97,17.98,77160.0,18.01,18.05,17.97,17.98,77160.0
2016-03-24 09:50:00,17.98,18.03,17.96,18.01,173381.0,17.98,18.03,17.96,18.01,173381.0
2016-03-24 10:00:00,18.01,18.02,17.97,18.02,162780.0,18.01,18.02,17.97,18.02,162780.0
2016-03-24 10:10:00,18.01,18.04,17.99,17.99,85438.0,18.01,18.04,17.99,17.99,85438.0
2016-03-24 10:20:00,17.98,18.0,17.97,18.0,63422.0,17.98,18.0,17.97,18.0,63422.0
2016-03-24 10:30:00,17.99,18.04,17.99,18.03,45173.0,17.99,18.04,17.99,18.03,45173.0
2016-03-24 10:40:00,18.03,18.03,18.0,18.01,22882.0,18.03,18.03,18.0,18.01,22882.0
2016-03-24 10:50:00,18.0,18.01,17.95,17.95,101918.0,18.0,18.01,17.95,17.95,101918.0
2016-03-24 11:00:00,17.96,17.99,17.95,17.96,64499.0,17.96,17.99,17.95,17.96,64499.0
2016-03-24 11:10:00,17.97,17.98,17.9,17.91,33465.0,17.97,17.98,17.9,17.91,33465.0
2016-03-24 11:20:00,17.91,17.92,17.87,17.88,71868.0,17.91,17.92,17.87,17.88,71868.0
2016-03-24 11:30:00,17.88,17.88,17.85,17.86,37446.0,17.88,17.88,17.85,17.86,37446.0
2016-03-24 11:40:00,17.86,17.86,17.81,17.81,80902.0,17.86,17.86,17.81,17.81,80902.0
2016-03-24 11:50:00,17.81,17.83,17.79,17.82,85034.0,17.81,17.83,17.79,17.82,85034.0
2016-03-24 12:00:00,17.82,17.84,17.81,17.84,23277.0,17.82,17.84,17.81,17.84,23277.0
2016-03-24 12:10:00,17.84,17.85,17.81,17.82,62843.0,17.84,17.85,17.81,17.82,62843.0
2016-03-24 12:20:00,17.82,17.82,17.78,17.81,90694.0,17.82,17.82,17.78,17.81,90694.0
2016-03-24 12:30:00,17.82,17.84,17.82,17.83,67526.0,17.82,17.84,17.82,17.83,67526.0
2016-03-24 12:40:00,17.82,17.83,17.8,17.83,64035.0,17.82,17.83,17.8,17.83,64035.0
2016-03-24 12:50:00,17.82,17.89,17.82,17.88,196677.0,17.82,17.89,17.82,17.88,196677.0
2016-03-24 13:00:00,17.87,17.9,17.87,17.9,94063.0,17.87,17.9,17.87,17.9,94063.0
2016-03-24 13:10:00,17.9,17.9,17.87,17.89,79841.0,17.9,17.9,17.87,17.89,79841.0
2016-03-24 13:20:00,17.89,17.89,17.87,17.89,80475.0,17.89,17.89,17.87,17.89,80475.0
2016-03-24 13:30:00,17.89,17.89,17.87,17.88,61713.0,17.89,17.89,17.87,17.88,61713.0
2016-03-24 13:40:00,17.88,17.9,17.86,17.87,83869.0,17.88,17.9,17.86,17.87,83869.0
2016-03-24 13:50:00,17.87,17.9,17.86,17.88,45092.0,17.87,17.9,17.86,17.88,45092.0
2016-03-24 14:00:00,17.88,17.88,17.85,17.87,41321.0,17.88,17.88,17.85,17.87,41321.0
2016-03-24 14:10:00,17.87,17.88,17.86,17.88,34312.0,17.87,17.88,17.86,17.88,34312.0
2016-03-24 14:20:00,17.88,17.9,17.87,17.9,68215.0,17.88,17.9,17.87,17.9,68215.0
2016-03-24 14:30:00,17.9,17.91,17.87,17.9,61754.0,17.9,17.91,17.87,17.9,61754.0
2016-03-24 14:40:00,17.9,17.95,17.9,17.92,141361.0,17.9,17.95,17.9,17.92,141361.0
2016-03-24 14:50:00,17.91,17.93,17.9,17.9,69670.0,17.91,17.93,17.9,17.9,69670.0
2016-03-24 15:00:00,17.91,17.92,17.89,17.89,80284.0,17.91,17.92,17.89,17.89,80284.0
2016-03-24 15:10:00,17.89,17.93,17.89,17.93,55458.0,17.89,17.93,17.89,17.93,55458.0
2016-03-24 15:20:00,17.93,17.93,17.9,17.92,100833.0,17.93,17.93,17.9,17.92,100833.0
2016-03-24 15:30:00,17.91,17.94,17.91,17.94,149024.0,17.91,17.94,17.91,17.94,149024.0
2016-03-24 15:40:00,17.94,17.95,17.93,17.95,160581.0,17.94,17.95,17.93,17.95,160581.0
2016-03-24 15:50:00,17.95,17.95,17.92,17.95,433618.0,17.95,17.95,17.92,17.95,433618.0
2016-03-28 09:30:00,18.0,18.0,17.93,17.97,114903.0,18.0,18.0,17.93,17.97,114903.0
2016-03-28 09:40:00,17.97,18.03,17.96,18.0,80766.0,17.97,18.03,17.96,18.0,80766.0
2016-03-28 09:50:00,18.0,18.02,17.94,17.97,133650.0,18.0,18.02,17.94,17.97,133650.0
2016-03-28 10:00:00,17.97,18.03,17.96,18.03,123009.0,17.97,18.03,17.96,18.03,123009.0
2016-03-28 10:10:00,18.03,18.03,18.01,18.01,38713.0,18.03,18.03,18.01,18.01,38713.0
2016-03-28 10:20:00,18.01,18.02,17.97,17.99,50636.0,18.01,18.02,17.97,17.99,50636.0
2016-03-28 10:30:00,17.99,17.99,17.96,17.98,64030.0,17.99,17.99,17.96,17.98,64030.0
2016-03-28 10:40:00,17.97,17.98,17.93,17.96,85162.0,17.97,17.98,17.93,17.96,85162.0
2016-03-28 10:50:00,17.95,17.96,17.92,17.96,39378.0,17.95,17.96,17.92,17.96,39378.0
2016-03-28 11:00:00,17.96,17.98,17.93,17.93,32331.0,17.96,17.98,17.93,17.93,32331.0
2016-03-28 11:10:00,17.93,17.95,17.92,17.94,24316.0,17.93,17.95,17.92,17.94,24316.0
2016-03-28 11:20:00,17.94,17.98,17.93,17.97,25905.0,17.94,17.98,17.93,17.97,25905.0
2016-03-28 11:30:00,17.98,17.98,17.96,17.96,118081.0,17.98,17.98,17.96,17.96,118081.0
2016-03-28 11:40:00,17.96,17.98,17.95,17.96,50980.0,17.96,17.98,17.95,17.96,50980.0
2016-03-28 11:50:00,17.96,17.98,17.96,17.96,74296.0,17.96,17.98,17.96,17.96,74296.0
2016-03-28 12:00:00,17.96,17.97,17.89,17.89,85748.0,17.96,17.97,17.89,17.89,85748.0
2016-03-28 12:10:00,17.89,17.91,17.87,17.89,40671.0,17.89,17.91,17.87,17.89,40671.0
2016-03-28 12:20:00,17.89,17.91,17.87,17.88,89366.0,17.89,17.91,17.87,17.88,89366.0
2016-03-28 12:30:00,17.89,17.9,17.87,17.89,69962.0,17.89,17.9,17.87,17.89,69962.0
2016-03-28 12:40:00,17.89,17.93,17.88,17.93,79768.0,17.89,17.93,17.88,17.93,79768.0
2016-03-28 12:50:00,17.92,17.96,17.92,17.94,42710.0,17.92,17.96,17.92,17.94,42710.0
2016-03-28 13:00:00,17.94,17.94,17.92,17.93,20261.0,17.94,17.94,17.92,17.93,20261.0
2016-03-28 13:10:00,17.92,17.94,17.91,17.93,53613.0,17.92,17.94,17.91,17.93,53613.0
2016-03-28 13:20:00,17.92,17.94,17.92,17.94,23822.0,17.92,17.94,17.92,17.94,23822.0
2016-03-28 13:30:00,17.94,17.97,17.93,17.93,34492.0,17.94,17.97,17.93,17.93,34492.0
2016-03-28 13:40:00,17.94,17.95,17.93,17.95,49069.0,17.94,17.95,17.93,17.95,49069.0
2016-03-28 13:50:00,17.95,17.98,17.95,17.98,30122.0,17.95,17.98,17.95,17.98,30122.0
2016-03-28 14:00:00,17.98,17.99,17.96,17.99,73550.0,17.98,17.99,17.96,17.99,73550.0
2016-03-28 14:10:00,17.99,18.0,17.96,17.96,52052.0,17.99,18.0,17.96,17.96,52052.0
2016-03-28 14:20:00,17.97,18.02,17.96,18.0,218349.0,17.97,18.02,17.96,18.0,218349.0
2016-03-28 14:30:00,18.0,18.02,17.98,18.02,112407.0,18.0,18.02,17.98,18.02,112407.0
2016-03-28 14:40:00,18.02,18.04,18.0,18.02,769287.0,18.02,18.04,18.0,18.02,769287.0
2016-03-28 14:50:00,18.02,18.03,17.98,18.02,89936.0,18.02,18.03,17.98,18.02,89936.0
2016-03-28 15:00:00,18.02,18.05,18.01,18.04,58164.0,18.02,18.05,18.01,18.04,58164.0
2016-03-28 15:10:00,18.04,18.06,18.01,18.01,72159.0,18.04,18.06,18.01,18.01,72159.0
2016-03-28 15:20:00,18.02,18.06,18.01,18.04,347620.0,18.02,18.06,18.01,18.04,347620.0
2016-03-28 15:30:00,18.04,18.04,18.02,18.04,70008.0,18.04,18.04,18.02,18.04,70008.0
2016-03-28 15:40:00,18.04,18.07,18.03,18.04,126165.0,18.04,18.07,18.03,18.04,126165.0
2016-03-28 15:50:00,18.04,18.05,18.01,18.03,816732.0,18.04,18.05,18.01,18.03,816732.0
2016-03-29 09:30:00,18.04,18.06,17.99,18.01,289145.0,18.04,18.06,17.99,18.01,289145.0
2016-03-29 09:40:00,18.02,18.09,18.0,18.03,514074.0,18.02,18.09,18.0,18.03,514074.0
2016-03-29 09:50:00,18.03,18.12,18.01,18.09,125382.0,18.03,18.12,18.01,18.09,125382.0
2016-03-29 10:00:00,18.1,18.13,18.04,18.07,188282.0,18.1,18.13,18.04,18.07,188282.0
2016-03-29 10:10:00,18.07,18.08,18.03,18.07,91893.0,18.07,18.08,18.03,18.07,91893.0
2016-03-29 10:20:00,18.08,18.15,18.08,18.11,120573.0,18.08,18.15,18.08,18.11,120573.0
2016-03-29 10:30:00,18.11,18.18,18.1,18.15,190020.0,18.11,18.18,18.1,18.15,190020.0
2016-03-29 10:40:00,18.16,18.21,18.16,18.17,251932.0,18.16,18.21,18.16,18.17,251932.0
2016-03-29 10:50:00,18.17,18.18,18.09,18.1,620470.0,18.17,18.18,18.09,18.1,620470.0
2016-03-29 11:00:00,18.1,18.13,18.09,18.11,283548.0,18.1,18.13,18.09,18.11,283548.0
2016-03-29 11:10:00,18.1,18.16,18.1,18.15,204173.0,18.1,18.16,18.1,18.15,204173.0
2016-03-29 11:20:00,18.14,18.2,18.14,18.16,193361.0,18.14,18.2,18.14,18.16,193361.0
2016-03-29 11:30:00,18.17,18.17,18.16,18.16,43284.0,18.17,18.17,18.16,18.16,43284.0
2016-03-29 11:40:00,18.16,18.21,18.16,18.21,90462.0,18.16,18.21,18.16,18.21,90462.0
2016-03-29 11:50:00,18.2,18.21,18.16,18.19,190166.0,18.2,18.21,18.16,18.19,190166.0
2016-03-29 12:00:00,18.19,18.22,18.18,18.21,159669.0,18.19,18.22,18.18,18.21,159669.0
2016-03-29 12:10:00,18.21,18.23,18.2,18.21,162267.0,18.21,18.23,18.2,18.21,162267.0
2016-03-29 12:20:00,18.21,18.27,18.21,18.25,146295.0,18.21,18.27,18.21,18.25,146295.0
2016-03-29 12:30:00,18.25,18.27,18.23,18.26,162351.0,18.25,18.27,18.23,18.26,162351.0
2016-03-29 12:40:00,18.25,18.33,18.25,18.32,93944.0,18.25,18.33,18.25,18.32,93944.0
2016-03-29 12:50:00,18.32,18.34,18.31,18.31,61773.0,18.32,18.34,18.31,18.31,61773.0
2016-03-29 13:00:00,18.32,18.34,18.28,18.33,168380.0,18.32,18.34,18.28,18.33,168380.0
2016-03-29 13:10:00,18.33,18.36,18.32,18.35,66526.0,18.33,18.36,18.32,18.35,66526.0
2016-03-29 13:20:00,18.35,18.38,18.35,18.38,107911.0,18.35,18.38,18.35,18.38,107911.0
2016-03-29 13:30:00,18.38,18.41,18.37,18.41,151764.0,18.38,18.41,18.37,18.41,151764.0
2016-03-29 13:40:00,18.41,18.46,18.4,18.46,157336.0,18.41,18.46,18.4,18.46,157336.0
2016-03-29 13:50:00,18.46,18.53,18.46,18.52,865751.0,18.46,18.53,18.46,18.52,865751.0
2016-03-29 14:00:00,18.52,18.57,18.51,18.51,304550.0,18.52,18.57,18.51,18.51,304550.0
2016-03-29 14:10:00,18.51,18.59,18.51,18.59,223225.0,18.51,18.59,18.51,18.59,223225.0
2016-03-29 14:20:00,18.59,18.59,18.55,18.55,166730.0,18.59,18.59,18.55,18.55,166730.0
2016-03-29 14:30:00,18.56,18.63,18.55,18.62,372705.0,18.56,18.63,18.55,18.62,372705.0
2016-03-29 14:40:00,18.62,18.63,18.6,18.62,174315.0,18.62,18.63,18.6,18.62,174315.0
2016-03-29 14:50:00,18.62,18.62,18.54,18.55,216199.0,18.62,18.62,18.54,18.55,216199.0
2016-03-29 15:00:00,18.55,18.62,18.55,18.6,243253.0,18.55,18.62,18.55,18.6,243253.0
2016-03-29 15:10:00,18.6,18.61,18.55,18.56,175950.0,18.6,18.61,18.55,18.56,175950.0
2016-03-29 15:20:00,18.57,18.58,18.53,18.53,304785.0,18.57,18.58,18.53,18.53,304785.0
2016-03-29 15:30:00,18.54,18.58,18.52,18.57,306657.0,18.54,18.58,18.52,18.57,306657.0
2016-03-29 15:40:00,18.58,18.58,18.52,18.52,265421.0,18.58,18.58,18.52,18.52,265421.0
2016-03-29 15:50:00,18.52,18.56,18.52,18.54,1189911.0,18.52,18.56,18.52,18.54,1189911.0
2016-03-30 09:30:00,18.6,18.67,18.51,18.54,454231.0,18.6,18.67,18.51,18.54,454231.0
2016-03-30 09:40:00,18.55,18.6,18.52,18.54,120761.0,18.55,18.6,18.52,18.54,120761.0
2016-03-30 09:50:00,18.54,18.62,18.53,18.59,362060.0,18.54,18.62,18.53,18.59,362060.0
2016-03-30 10:00:00,18.59,18.6,18.52,18.57,227317.0,18.59,18.6,18.52,18.57,227317.0
2016-03-30 10:10:00,18.57,18.62,18.54,18.61,408786.0,18.57,18.62,18.54,18.61,408786.0
2016-03-30 10:20:00,18.61,18.67,18.6,18.65,88474.0,18.61,18.67,18.6,18.65,88474.0
2016-03-30 10:30:00,18.65,18.67,18.63,18.64,219790.0,18.65,18.67,18.63,18.64,219790.0
2016-03-30 10:40:00,18.64,18.64,18.63,18.64,41157.0,18.64,18.64,18.63,18.64,41157.0
2016-03-30 10:50:00,18.63,18.65,18.59,18.6,296191.0,18.63,18.65,18.59,18.6,296191.0
2016-03-30 11:00:00,18.61,18.66,18.58,18.66,282297.0,18.61,18.66,18.58,18.66,282297.0
2016-03-30 11:10:00,18.66,18.68,18.62,18.63,206601.0,18.66,18.68,18.62,18.63,206601.0
2016-03-30 11:20:00,18.63,18.66,18.58,18.63,438473.0,18.63,18.66,18.58,18.63,438473.0
2016-03-30 11:30:00,18.63,18.63,18.58,18.59,188996.0,18.63,18.63,18.58,18.59,188996.0
2016-03-30 11:40:00,18.59,18.69,18.59,18.68,112359.0,18.59,18.69,18.59,18.68,112359.0
2016-03-30 11:50:00,18.69,18.71,18.65,18.67,203655.0,18.69,18.71,18.65,18.67,203655.0
2016-03-30 12:00:00,18.67,18.68,18.65,18.66,50078.0,18.67,18.68,18.65,18.66,50078.0
2016-03-30 12:10:00,18.66,18.68,18.64,18.64,95441.0,18.66,18.68,18.64,18.64,95441.0
2016-03-30 12:20:00,18.64,18.65,18.64,18.65,68349.0,18.64,18.65,18.64,18.65,68349.0
2016-03-30 12:30:00,18.64,18.66,18.59,18.61,80865.0,18.64,18.66,18.59,18.61,80865.0
2016-03-30 12:40:00,18.6,18.61,18.58,18.61,110369.0,18.6,18.61,18.58,18.61,110369.0
2016-03-30 12:50:00,18.61,18.62,18.6,18.61,36164.0,18.61,18.62,18.6,18.61,36164.0
2016-03-30 13:00:00,18.62,18.63,18.6,18.62,57618.0,18.62,18.63,18.6,18.62,57618.0
2016-03-30 13:10:00,18.61,18.63,18.59,18.61,49337.0,18.61,18.63,18.59,18.61,49337.0
2016-03-30 13:20:00,18.61,18.64,18.6,18.63,61453.0,18.61,18.64,18.6,18.63,61453.0
2016-03-30 13:30:00,18.63,18.64,18.61,18.64,56864.0,18.63,18.64,18.61,18.64,56864.0
2016-03-30 13:40:00,18.64,18.65,18.63,18.64,16211.0,18.64,18.65,18.63,18.64,16211.0
2016-03-30 13:50:00,18.64,18.65,18.63,18.64,38006.0,18.64,18.65,18.63,18.64,38006.0
2016-03-30 14:00:00,18.63,18.67,18.63,18.67,62115.0,18.63,18.67,18.63,18.67,62115.0
2016-03-30 14:10:00,18.67,18.68,18.65,18.68,612555.0,18.67,18.68,18.65,18.68,612555.0
2016-03-30 14:20:00,18.68,18.74,18.67,18.74,229006.0,18.68,18.74,18.67,18.74,229006.0
2016-03-30 14:30:00,18.74,18.74,18.7,18.72,70587.0,18.74,18.74,18.7,18.72,70587.0
2016-03-30 14:40:00,18.72,18.74,18.69,18.73,117640.0,18.72,18.74,18.69,18.73,117640.0
2016-03-30 14:50:00,18.73,18.77,18.72,18.76,524201.0,18.73,18.77,18.72,18.76,524201.0
2016-03-30 15:00:00,18.76,18.8,18.75,18.79,447747.0,18.76,18.8,18.75,18.79,447747.0
2016-03-30 15:10:00,18.79,18.82,18.78,18.81,513115.0,18.79,18.82,18.78,18.81,513115.0
2016-03-30 15:20:00,18.8,18.82,18.78,18.79,264638.0,18.8,18.82,18.78,18.79,264638.0
2016-03-30 15:30:00,18.79,18.79,18.78,18.79,556934.0,18.79,18.79,18.78,18.79,556934.0
2016-03-30 15:40:00,18.78,18.82,18.78,18.79,2187250.0,18.78,18.82,18.78,18.79,2187250.0
2016-03-30 15:50:00,18.8,18.84,18.79,18.83,1934794.0,18.8,18.84,18.79,18.83,1934794.0
2016-03-31 09:30:00,18.83,18.87,18.75,18.77,247376.0,18.83,18.87,18.75,18.77,247376.0
2016-03-31 09:40:00,18.77,18.78,18.72,18.75,109993.0,18.77,18.78,18.72,18.75,109993.0
2016-03-31 09:50:00,18.75,18.76,18.66,18.67,129520.0,18.75,18.76,18.66,18.67,129520.0
2016-03-31 10:00:00,18.67,18.68,18.61,18.64,201375.0,18.67,18.68,18.61,18.64,201375.0
2016-03-31 10:10:00,18.64,18.66,18.61,18.62,116734.0,18.64,18.66,18.61,18.62,116734.0
2016-03-31 10:20:00,18.63,18.69,18.62,18.65,463472.0,18.63,18.69,18.62,18.65,463472.0
2016-03-31 10:30:00,18.64,18.66,18.61,18.64,181697.0,18.64,18.66,18.61,18.64,181697.0
2016-03-31 10:40:00,18.64,18.68,18.63,18.66,188665.0,18.64,18.68,18.63,18.66,188665.0
2016-03-31 10:50:00,18.66,18.71,18.65,18.66,195839.0,18.66,18.71,18.65,18.66,195839.0
2016-03-31 11:00:00,18.65,18.71,18.64,18.71,161564.0,18.65,18.71,18.64,18.71,161564.0
2016-03-31 11:10:00,18.71,18.78,18.7,18.77,126066.0,18.71,18.78,18.7,18.77,126066.0
2016-03-31 11:20:00,18.77,18.77,18.72,18.77,108294.0,18.77,18.77,18.72,18.77,108294.0
2016-03-31 11:30:00,18.78,18.79,18.72,18.72,157417.0,18.78,18.79,18.72,18.72,157417.0
2016-03-31 11:40:00,18.72,18.75,18.72,18.75,25919.0,18.72,18.75,18.72,18.75,25919.0
2016-03-31 11:50:00,18.75,18.81,18.74,18.81,68066.0,18.75,18.81,18.74,18.81,68066.0
2016-03-31 12:00:00,18.81,18.84,18.8,18.81,105971.0,18.81,18.84,18.8,18.81,105971.0
2016-03-31 12:10:00,18.8,18.82,18.79,18.82,52270.0,18.8,18.82,18.79,18.82,52270.0
2016-03-31 12:20:00,18.82,18.82,18.79,18.8,152103.0,18.82,18.82,18.79,18.8,152103.0
2016-03-31 12:30:00,18.81,18.82,18.76,18.8,206674.0,18.81,18.82,18.76,18.8,206674.0
2016-03-31 12:40:00,18.8,18.84,18.8,18.82,70981.0,18.8,18.84,18.8,18.82,70981.0
2016-03-31 12:50:00,18.82,18.86,18.82,18.86,77679.0,18.82,18.86,18.82,18.86,77679.0
2016-03-31 13:00:00,18.86,18.87,18.82,18.85,166553.0,18.86,18.87,18.82,18.85,166553.0
2016-03-31 13:10:00,18.85,18.85,18.8,18.81,97340.0,18.85,18.85,18.8,18.81,97340.0
2016-03-31 13:20:00,18.82,18.82,18.8,18.81,63431.0,18.82,18.82,18.8,18.81,63431.0
2016-03-31 13:30:00,18.81,18.82,18.8,18.82,43796.0,18.81,18.82,18.8,18.82,43796.0
2016-03-31 13:40:00,18.82,18.82,18.76,18.76,67814.0,18.82,18.82,18.76,18.76,67814.0
2016-03-31 13:50:00,18.76,18.79,18.75,18.76,70791.0,18.76,18.79,18.75,18.76,70791.0
2016-03-31 14:00:00,18.75,18.77,18.72,18.73,80559.0,18.75,18.77,18.72,18.73,80559.0
2016-03-31 14:10:00,18.73,18.75,18.72,18.75,34452.0,18.73,18.75,18.72,18.75,34452.0
2016-03-31 14:20:00,18.75,18.75,18.7,18.72,84938.0,18.75,18.75,18.7,18.72,84938.0
2016-03-31 14:30:00,18.71,18.73,18.71,18.71,75324.0,18.71,18.73,18.71,18.71,75324.0
2016-03-31 14:40:00,18.71,18.73,18.69,18.73,268172.0,18.71,18.73,18.69,18.73,268172.0
2016-03-31 14:50:00,18.73,18.75,18.72,18.73,68900.0,18.73,18.75,18.72,18.73,68900.0
2016-03-31 15:00:00,18.72,18.76,18.71,18.75,116705.0,18.72,18.76,18.71,18.75,116705.0
2016-03-31 15:10:00,18.75,18.78,18.75,18.78,114907.0,18.75,18.78,18.75,18.78,114907.0
2016-03-31 15:20:00,18.78,18.81,18.77,18.81,191846.0,18.78,18.81,18.77,18.81,191846.0
2016-03-31 15:30:00,18.8,18.82,18.8,18.82,567674.0,18.8,18.82,18.8,18.82,567674.0
2016-03-31 15:40:00,18.82,18.88,18.81,18.85,560430.0,18.82,18.88,18.81,18.85,560430.0
2016-03-31 15:50:00,18.85,18.89,18.81,18.82,1728260.0,18.85,18.89,18.81,18.82,1728260.0
2016-04-01 09:30:00,18.72,18.85,18.65,18.82,225049.0,18.72,18.85,18.65,18.82,225049.0
2016-04-01 09:40:00,18.82,18.86,18.8,18.86,128617.0,18.82,18.86,18.8,18.86,128617.0
2016-04-01 09:50:00,18.86,18.91,18.85,18.89,205888.0,18.86,18.91,18.85,18.89,205888.0
2016-04-01 10:00:00,18.89,18.93,18.86,18.9,141663.0,18.89,18.93,18.86,18.9,141663.0
2016-04-01 10:10:00,18.9,18.92,18.86,18.89,198987.0,18.9,18.92,18.86,18.89,198987.0
2016-04-01 10:20:00,18.89,18.93,18.87,18.91,260773.0,18.89,18.93,18.87,18.91,260773.0
2016-04-01 10:30:00,18.91,18.93,18.88,18.93,165247.0,18.91,18.93,18.88,18.93,165247.0
2016-04-01 10:40:00,18.92,18.96,18.91,18.95,206752.0,18.92,18.96,18.91,18.95,206752.0
2016-04-01 10:50:00,18.95,18.95,18.91,18.94,203732.0,18.95,18.95,18.91,18.94,203732.0
2016-04-01 11:00:00,18.95,18.99,18.94,18.99,161919.0,18.95,18.99,18.94,18.99,161919.0
2016-04-01 11:10:00,18.99,19.0,18.97,18.98,137401.0,18.99,19.0,18.97,18.98,137401.0
2016-04-01 11:20:00,18.98,18.99,18.97,18.97,185938.0,18.98,18.99,18.97,18.97,185938.0
2016-04-01 11:30:00,18.97,18.99,18.97,18.98,102830.0,18.97,18.99,18.97,18.98,102830.0
2016-04-01 11:40:00,18.98,19.0,18.97,18.98,217585.0,18.98,19.0,18.97,18.98,217585.0
2016-04-01 11:50:00,18.97,18.98,18.93,18.94,69220.0,18.97,18.98,18.93,18.94,69220.0
2016-04-01 12:00:00,18.94,18.95,18.92,18.92,59730.0,18.94,18.95,18.92,18.92,59730.0
2016-04-01 12:10:00,18.92,18.93,18.9,18.91,64333.0,18.92,18.93,18.9,18.91,64333.0
2016-04-01 12:20:00,18.91,18.91,18.88,18.91,71509.0,18.91,18.91,18.88,18.91,71509.0
2016-04-01 12:30:00,18.91,18.91,18.85,18.86,81237.0,18.91,18.91,18.85,18.86,81237.0
2016-04-01 12:40:00,18.85,18.87,18.84,18.84,93154.0,18.85,18.87,18.84,18.84,93154.0
2016-04-01 12:50:00,18.85,18.89,18.84,18.87,139703.0,18.85,18.89,18.84,18.87,139703.0
2016-04-01 13:00:00,18.87,18.9,18.84,18.88,152314.0,18.87,18.9,18.84,18.88,152314.0
2016-04-01 13:10:00,18.88,18.88,18.87,18.87,20206.0,18.88,18.88,18.87,18.87,20206.0
2016-04-01 13:20:00,18.87,18.88,18.87,18.87,76407.0,18.87,18.88,18.87,18.87,76407.0
2016-04-01 13:30:00,18.87,18.96,18.87,18.96,230201.0,18.87,18.96,18.87,18.96,230201.0
2016-04-01 13:40:00,18.96,18.96,18.93,18.94,75886.0,18.96,18.96,18.93,18.94,75886.0
2016-04-01 13:50:00,18.95,18.95,18.91,18.91,96418.0,18.95,18.95,18.91,18.91,96418.0
2016-04-01 14:00:00,18.91,18.93,18.9,18.93,151513.0,18.91,18.93,18.9,18.93,151513.0
2016-04-01 14:10:00,18.93,18.94,18.92,18.94,51534.0,18.93,18.94,18.92,18.94,51534.0
2016-04-01 14:20:00,18.94,18.94,18.91,18.91,83203.0,18.94,18.94,18.91,18.91,83203.0
2016-04-01 14:30:00,18.91,18.96,18.91,18.95,117559.0,18.91,18.96,18.91,18.95,117559.0
2016-04-01 14:40:00,18.95,18.98,18.9,18.98,409435.0,18.95,18.98,18.9,18.98,409435.0
2016-04-01 14:50:00,18.98,18.99,18.97,18.99,156753.0,18.98,18.99,18.97,18.99,156753.0
2016-04-01 15:00:00,18.98,18.99,18.92,18.97,491900.0,18.98,18.99,18.92,18.97,491900.0
2016-04-01 15:10:00,18.97,18.97,18.93,18.93,98295.0,18.97,18.97,18.93,18.93,98295.0
2016-04-01 15:20:00,18.94,18.94,18.93,18.93,80878.0,18.94,18.94,18.93,18.93,80878.0
2016-04-01 15:30:00,18.94,18.97,18.93,18.96,281437.0,18.94,18.97,18.93,18.96,281437.0
2016-04-01 15:40:00,18.96,18.97,18.94,18.96,353987.0,18.96,18.97,18.94,18.96,353987.0
2016-04-01 15:50:00,18.96,18.97,18.94,18.95,1015786.0,18.96,18.97,18.94,18.95,1015786.0
2016-04-04 09:30:00,18.95,19.09,18.93,19.08,728046.0,18.95,19.09,18.93,19.08,728046.0
2016-04-04 09:40:00,19.07,19.18,19.06,19.14,242560.0,19.07,19.18,19.06,19.14,242560.0
2016-04-04 09:50:00,19.14,19.14,19.04,19.09,280405.0,19.14,19.14,19.04,19.09,280405.0
2016-04-04 10:00:00,19.09,19.12,19.07,19.1,281798.0,19.09,19.12,19.07,19.1,281798.0
2016-04-04 10:10:00,19.1,19.13,19.06,19.12,187958.0,19.1,19.13,19.06,19.12,187958.0
2016-04-04 10:20:00,19.12,19.17,19.11,19.14,245691.0,19.12,19.17,19.11,19.14,245691.0
2016-04-04 10:30:00,19.14,19.18,19.13,19.17,284961.0,19.14,19.18,19.13,19.17,284961.0
2016-04-04 10:40:00,19.17,19.2,19.15,19.16,163716.0,19.17,19.2,19.15,19.16,163716.0
2016-04-04 10:50:00,19.16,19.17,19.14,19.17,269881.0,19.16,19.17,19.14,19.17,269881.0
2016-04-04 11:00:00,19.16,19.18,19.14,19.18,264137.0,19.16,19.18,19.14,19.18,264137.0
2016-04-04 11:10:00,19.18,19.18,19.14,19.16,294350.0,19.18,19.18,19.14,19.16,294350.0
2016-04-04 11:20:00,19.16,19.18,19.15,19.18,79708.0,19.16,19.18,19.15,19.18,79708.0
2016-04-04 11:30:00,19.17,19.23,19.16,19.21,436205.0,19.17,19.23,19.16,19.21,436205.0
2016-04-04 11:40:00,19.21,19.22,19.19,19.2,198540.0,19.21,19.22,19.19,19.2,198540.0
2016-04-04 11:50:00,19.2,19.23,19.17,19.21,220631.0,19.2,19.23,19.17,19.21,220631.0
2016-04-04 12:00:00,19.21,19.27,19.2,19.27,201300.0,19.21,19.27,19.2,19.27,201300.0
2016-04-04 12:10:00,19.27,19.31,19.27,19.31,125904.0,19.27,19.31,19.27,19.31,125904.0
2016-04-04 12:20:00,19.31,19.37,19.3,19.37,445628.0,19.31,19.37,19.3,19.37,445628.0
2016-04-04 12:30:00,19.36,19.4,19.35,19.39,212035.0,19.36,19.4,19.35,19.39,212035.0
2016-04-04 12:40:00,19.39,19.46,19.38,19.45,285602.0,19.39,19.46,19.38,19.45,285602.0
2016-04-04 12:50:00,19.45,19.47,19.43,19.44,161271.0,19.45,19.47,19.43,19.44,161271.0
2016-04-04 13:00:00,19.45,19.48,19.39,19.43,333632.0,19.45,19.48,19.39,19.43,333632.0
2016-04-04 13:10:00,19.43,19.48,19.43,19.45,142475.0,19.43,19.48,19.43,19.45,142475.0
2016-04-04 13:20:00,19.45,19.46,19.42,19.44,96139.0,19.45,19.46,19.42,19.44,96139.0
2016-04-04 13:30:00,19.43,19.45,19.42,19.43,174702.0,19.43,19.45,19.42,19.43,174702.0
2016-04-04 13:40:00,19.42,19.43,19.38,19.38,99823.0,19.42,19.43,19.38,19.38,99823.0
2016-04-04 13:50:00,19.38,19.42,19.38,19.41,157219.0,19.38,19.42,19.38,19.41,157219.0
2016-04-04 14:00:00,19.41,19.42,19.39,19.41,188539.0,19.41,19.42,19.39,19.41,188539.0
2016-04-04 14:10:00,19.41,19.41,19.35,19.38,202362.0,19.41,19.41,19.35,19.38,202362.0
2016-04-04 14:20:00,19.38,19.42,19.38,19.42,394615.0,19.38,19.42,19.38,19.42,394615.0
2016-04-04 14:30:00,19.41,19.45,19.41,19.44,600177.0,19.41,19.45,19.41,19.44,600177.0
2016-04-04 14:40:00,19.45,19.48,19.41,19.43,246506.0,19.45,19.48,19.41,19.43,246506.0
2016-04-04 14:50:00,19.42,19.43,19.4,19.42,299181.0,19.42,19.43,19.4,19.42,299181.0
2016-04-04 15:00:00,19.42,19.48,19.41,19.43,387099.0,19.42,19.48,19.41,19.43,387099.0
2016-04-04 15:10:00,19.43,19.47,19.42,19.43,232044.0,19.43,19.47,19.42,19.43,232044.0
2016-04-04 15:20:00,19.43,19.45,19.41,19.44,346960.0,19.43,19.45,19.41,19.44,346960.0
2016-04-04 15:30:00,19.43,19.45,19.4,19.43,371048.0,19.43,19.45,19.4,19.43,371048.0
2016-04-04 15:40:00,19.43,19.45,19.42,19.45,468145.0,19.43,19.45,19.42,19.45,468145.0
2016-04-04 15:50:00,19.44,19.48,19.43,19.46,1291367.0,19.44,19.48,19.43,19.46,1291367.0
2016-04-05 09:30:00,19.3,19.4,19.27,19.35,478422.0,19.3,19.4,19.27,19.35,478422.0
2016-04-05 09:40:00,19.35,19.36,19.29,19.36,520932.0,19.35,19.36,19.29,19.36,520932.0
2016-04-05 09:50:00,19.36,19.47,19.34,19.47,296239.0,19.36,19.47,19.34,19.47,296239.0
2016-04-05 10:00:00,19.47,19.5,19.44,19.48,580123.0,19.47,19.5,19.44,19.48,580123.0
2016-04-05 10:10:00,19.49,19.53,19.48,19.51,415443.0,19.49,19.53,19.48,19.51,415443.0
2016-04-05 10:20:00,19.5,19.53,19.47,19.53,158274.0,19.5,19.53,19.47,19.53,158274.0
2016-04-05 10:30:00,19.52,19.55,19.49,19.5,401030.0,19.52,19.55,19.49,19.5,401030.0
2016-04-05 10:40:00,19.49,19.5,19.44,19.46,189726.0,19.49,19.5,19.44,19.46,189726.0
2016-04-05 10:50:00,19.46,19.5,19.45,19.48,334112.0,19.46,19.5,19.45,19.48,334112.0
2016-04-05 11:00:00,19.48,19.48,19.45,19.46,187021.0,19.48,19.48,19.45,19.46,187021.0
2016-04-05 11:10:00,19.46,19.49,19.45,19.49,341990.0,19.46,19.49,19.45,19.49,341990.0
2016-04-05 11:20:00,19.48,19.51,19.48,19.5,271676.0,19.48,19.51,19.48,19.5,271676.0
2016-04-05 11:30:00,19.49,19.51,19.43,19.45,487380.0,19.49,19.51,19.43,19.45,487380.0
2016-04-05 11:40:00,19.45,19.46,19.41,19.43,291031.0,19.45,19.46,19.41,19.43,291031.0
2016-04-05 11:50:00,19.43,19.44,19.35,19.35,140000.0,19.43,19.44,19.35,19.35,140000.0
2016-04-05 12:00:00,19.36,19.38,19.35,19.35,131769.0,19.36,19.38,19.35,19.35,131769.0
2016-04-05 12:10:00,19.36,19.36,19.23,19.23,135054.0,19.36,19.36,19.23,19.23,135054.0
2016-04-05 12:20:00,19.23,19.24,19.2,19.23,200547.0,19.23,19.24,19.2,19.23,200547.0
2016-04-05 12:30:00,19.23,19.36,19.23,19.36,696807.0,19.23,19.36,19.23,19.36,696807.0
2016-04-05 12:40:00,19.36,19.37,19.32,19.34,164757.0,19.36,19.37,19.32,19.34,164757.0
2016-04-05 12:50:00,19.33,19.34,19.3,19.32,113368.0,19.33,19.34,19.3,19.32,113368.0
2016-04-05 13:00:00,19.31,19.32,19.24,19.26,79937.0,19.31,19.32,19.24,19.26,79937.0
2016-04-05 13:10:00,19.25,19.27,19.22,19.22,81968.0,19.25,19.27,19.22,19.22,81968.0
2016-04-05 13:20:00,19.23,19.28,19.22,19.28,102907.0,19.23,19.28,19.22,19.28,102907.0
2016-04-05 13:30:00,19.27,19.27,19.22,19.22,84404.0,19.27,19.27,19.22,19.22,84404.0
2016-04-05 13:40:00,19.23,19.24,19.22,19.23,87591.0,19.23,19.24,19.22,19.23,87591.0
2016-04-05 13:50:00,19.23,19.26,19.22,19.24,243624.0,19.23,19.26,19.22,19.24,243624.0
2016-04-05 14:00:00,19.24,19.25,19.17,19.18,232040.0,19.24,19.25,19.17,19.18,232040.0
2016-04-05 14:10:00,19.19,19.21,19.18,19.21,64279.0,19.19,19.21,19.18,19.21,64279.0
2016-04-05 14:20:00,19.21,19.21,19.18,19.21,135339.0,19.21,19.21,19.18,19.21,135339.0
2016-04-05 14:30:00,19.2,19.26,19.2,19.26,127557.0,19.2,19.26,19.2,19.26,127557.0
2016-04-05 14:40:00,19.26,19.26,19.24,19.26,82268.0,19.26,19.26,19.24,19.26,82268.0
2016-04-05 14:50:00,19.26,19.29,19.25,19.27,125876.0,19.26,19.29,19.25,19.27,125876.0
2016-04-05 15:00:00,19.28,19.28,19.22,19.24,142722.0,19.28,19.28,19.22,19.24,142722.0
2016-04-05 15:10:00,19.24,19.26,19.23,19.24,239638.0,19.24,19.26,19.23,19.24,239638.0
2016-04-05 15:20:00,19.25,19.25,19.22,19.23,124011.0,19.25,19.25,19.22,19.23,124011.0
2016-04-05 15:30:00,19.23,19.24,19.2,19.2,127612.0,19.23,19.24,19.2,19.2,127612.0
2016-04-05 15:40:00,19.2,19.21,19.19,19.19,187644.0,19.2,19.21,19.19,19.19,187644.0
2016-04-05 15:50:00,19.19,19.2,19.15,19.17,697830.0,19.19,19.2,19.15,19.17,697830.0
2016-04-06 09:30:00,19.26,19.26,19.14,19.2,580386.0,19.26,19.26,19.14,19.2,580386.0
2016-04-06 09:40:00,19.2,19.25,19.17,19.19,270603.0,19.2,19.25,19.17,19.19,270603.0
2016-04-06 09:50:00,19.19,19.28,19.19,19.27,315356.0,19.19,19.28,19.19,19.27,315356.0
2016-04-06 10:00:00,19.28,19.37,19.27,19.33,364302.0,19.28,19.37,19.27,19.33,364302.0
2016-04-06 10:10:00,19.32,19.34,19.29,19.33,225579.0,19.32,19.34,19.29,19.33,225579.0
2016-04-06 10:20:00,19.32,19.34,19.3,19.33,154993.0,19.32,19.34,19.3,19.33,154993.0
2016-04-06 10:30:00,19.34,19.4,19.32,19.39,310380.0,19.34,19.4,19.32,19.39,310380.0
2016-04-06 10:40:00,19.4,19.49,19.4,19.48,101548.0,19.4,19.49,19.4,19.48,101548.0
2016-04-06 10:50:00,19.48,19.56,19.46,19.55,221782.0,19.48,19.56,19.46,19.55,221782.0
2016-04-06 11:00:00,19.56,19.57,19.54,19.56,306973.0,19.56,19.57,19.54,19.56,306973.0
2016-04-06 11:10:00,19.56,19.57,19.52,19.53,275608.0,19.56,19.57,19.52,19.53,275608.0
2016-04-06 11:20:00,19.54,19.6,19.53,19.6,351782.0,19.54,19.6,19.53,19.6,351782.0
2016-04-06 11:30:00,19.6,19.65,19.6,19.62,328649.0,19.6,19.65,19.6,19.62,328649.0
2016-04-06 11:40:00,19.61,19.65,19.6,19.64,187786.0,19.61,19.65,19.6,19.64,187786.0
2016-04-06 11:50:00,19.64,19.67,19.63,19.67,245836.0,19.64,19.67,19.63,19.67,245836.0
2016-04-06 12:00:00,19.66,19.67,19.59,19.59,441037.0,19.66,19.67,19.59,19.59,441037.0
2016-04-06 12:10:00,19.6,19.61,19.57,19.57,68205.0,19.6,19.61,19.57,19.57,68205.0
2016-04-06 12:20:00,19.58,19.59,19.56,19.57,174272.0,19.58,19.59,19.56,19.57,174272.0
2016-04-06 12:30:00,19.56,19.57,19.52,19.54,217203.0,19.56,19.57,19.52,19.54,217203.0
2016-04-06 12:40:00,19.54,19.55,19.53,19.55,543658.0,19.54,19.55,19.53,19.55,543658.0
2016-04-06 12:50:00,19.55,19.6,19.54,19.57,145603.0,19.55,19.6,19.54,19.57,145603.0
2016-04-06 13:00:00,19.57,19.58,19.53,19.55,136150.0,19.57,19.58,19.53,19.55,136150.0
2016-04-06 13:10:00,19.55,19.56,19.52,19.55,162049.0,19.55,19.56,19.52,19.55,162049.0
2016-04-06 13:20:00,19.55,19.56,19.53,19.54,73243.0,19.55,19.56,19.53,19.54,73243.0
2016-04-06 13:30:00,19.53,19.58,19.53,19.58,117968.0,19.53,19.58,19.53,19.58,117968.0
2016-04-06 13:40:00,19.58,19.58,19.55,19.56,284471.0,19.58,19.58,19.55,19.56,284471.0
2016-04-06 13:50:00,19.55,19.56,19.52,19.54,211333.0,19.55,19.56,19.52,19.54,211333.0
2016-04-06 14:00:00,19.54,19.54,19.46,19.46,300133.0,19.54,19.54,19.46,19.46,300133.0
2016-04-06 14:10:00,19.46,19.51,19.44,19.48,173853.0,19.46,19.51,19.44,19.48,173853.0
2016-04-06 14:20:00,19.48,19.5,19.43,19.46,149737.0,19.48,19.5,19.43,19.46,149737.0
2016-04-06 14:30:00,19.46,19.47,19.4,19.43,117560.0,19.46,19.47,19.4,19.43,117560.0
2016-04-06 14:40:00,19.43,19.45,19.43,19.44,40330.0,19.43,19.45,19.43,19.44,40330.0
2016-04-06 14:50:00,19.44,19.49,19.41,19.48,141632.0,19.44,19.49,19.41,19.48,141632.0
2016-04-06 15:00:00,19.48,19.55,19.47,19.5,173516.0,19.48,19.55,19.47,19.5,173516.0
2016-04-06 15:10:00,19.51,19.56,19.48,19.55,168770.0,19.51,19.56,19.48,19.55,168770.0
2016-04-06 15:20:00,19.55,19.55,19.51,19.53,113338.0,19.55,19.55,19.51,19.53,113338.0
2016-04-06 15:30:00,19.52,19.59,19.52,19.54,1106083.0,19.52,19.59,19.52,19.54,1106083.0
2016-04-06 15:40:00,19.54,19.55,19.51,19.53,279474.0,19.54,19.55,19.51,19.53,279474.0
2016-04-06 15:50:00,19.54,19.59,19.53,19.57,923851.0,19.54,19.59,19.53,19.57,923851.0
2016-04-07 09:30:00,19.48,19.54,19.45,19.47,224894.0,19.48,19.54,19.45,19.47,224894.0
2016-04-07 09:40:00,19.48,19.51,19.43,19.43,539070.0,19.48,19.51,19.43,19.43,539070.0
2016-04-07 09:50:00,19.44,19.55,19.43,19.5,549900.0,19.44,19.55,19.43,19.5,549900.0
2016-04-07 10:00:00,19.51,19.51,19.4,19.4,328801.0,19.51,19.51,19.4,19.4,328801.0
2016-04-07 10:10:00,19.4,19.4,19.29,19.3,273725.0,19.4,19.4,19.29,19.3,273725.0
2016-04-07 10:20:00,19.29,19.34,19.27,19.28,334943.0,19.29,19.34,19.27,19.28,334943.0
2016-04-07 10:30:00,19.29,19.34,19.27,19.33,131354.0,19.29,19.34,19.27,19.33,131354.0
2016-04-07 10:40:00,19.32,19.38,19.31,19.35,186030.0,19.32,19.38,19.31,19.35,186030.0
2016-04-07 10:50:00,19.36,19.38,19.33,19.34,233635.0,19.36,19.38,19.33,19.34,233635.0
2016-04-07 11:00:00,19.35,19.36,19.32,19.35,126459.0,19.35,19.36,19.32,19.35,126459.0
2016-04-07 11:10:00,19.34,19.37,19.33,19.37,111339.0,19.34,19.37,19.33,19.37,111339.0
2016-04-07 11:20:00,19.37,19.42,19.34,19.42,128437.0,19.37,19.42,19.34,19.42,128437.0
2016-04-07 11:30:00,19.41,19.42,19.4,19.41,36902.0,19.41,19.42,19.4,19.41,36902.0
2016-04-07 11:40:00,19.42,19.45,19.41,19.45,146157.0,19.42,19.45,19.41,19.45,146157.0
2016-04-07 11:50:00,19.45,19.45,19.42,19.43,108190.0,19.45,19.45,19.42,19.43,108190.0
2016-04-07 12:00:00,19.44,19.44,19.38,19.39,81528.0,19.44,19.44,19.38,19.39,81528.0
2016-04-07 12:10:00,19.39,19.4,19.33,19.34,123676.0,19.39,19.4,19.33,19.34,123676.0
2016-04-07 12:20:00,19.34,19.37,19.34,19.35,75267.0,19.34,19.37,19.34,19.35,75267.0
2016-04-07 12:30:00,19.35,19.36,19.33,19.35,148276.0,19.35,19.36,19.33,19.35,148276.0
2016-04-07 12:40:00,19.35,19.36,19.33,19.35,161015.0,19.35,19.36,19.33,19.35,161015.0
2016-04-07 12:50:00,19.35,19.37,19.34,19.37,136553.0,19.35,19.37,19.34,19.37,136553.0
2016-04-07 13:00:00,19.36,19.37,19.33,19.35,249598.0,19.36,19.37,19.33,19.35,249598.0
2016-04-07 13:10:00,19.36,19.4,19.35,19.37,120264.0,19.36,19.4,19.35,19.37,120264.0
2016-04-07 13:20:00,19.36,19.38,19.33,19.34,72032.0,19.36,19.38,19.33,19.34,72032.0
2016-04-07 13:30:00,19.34,19.35,19.31,19.32,235090.0,19.34,19.35,19.31,19.32,235090.0
2016-04-07 13:40:00,19.32,19.34,19.31,19.34,134922.0,19.32,19.34,19.31,19.34,134922.0
2016-04-07 13:50:00,19.33,19.34,19.28,19.3,85771.0,19.33,19.34,19.28,19.3,85771.0
2016-04-07 14:00:00,19.3,19.3,19.21,19.21,136858.0,19.3,19.3,19.21,19.21,136858.0
2016-04-07 14:10:00,19.21,19.23,19.19,19.2,131309.0,19.21,19.23,19.19,19.2,131309.0
2016-04-07 14:20:00,19.2,19.22,19.18,19.2,177226.0,19.2,19.22,19.18,19.2,177226.0
2016-04-07 14:30:00,19.21,19.25,19.2,19.23,195859.0,19.21,19.25,19.2,19.23,195859.0
2016-04-07 14:40:00,19.23,19.25,19.22,19.25,227701.0,19.23,19.25,19.22,19.25,227701.0
2016-04-07 14:50:00,19.25,19.25,19.22,19.25,121864.0,19.25,19.25,19.22,19.25,121864.0
2016-04-07 15:00:00,19.24,19.28,19.23,19.28,104942.0,19.24,19.28,19.23,19.28,104942.0
2016-04-07 15:10:00,19.28,19.31,19.27,19.29,147500.0,19.28,19.31,19.27,19.29,147500.0
2016-04-07 15:20:00,19.28,19.29,19.28,19.29,87762.0,19.28,19.29,19.28,19.29,87762.0
2016-04-07 15:30:00,19.28,19.3,19.26,19.26,325883.0,19.28,19.3,19.26,19.26,325883.0
2016-04-07 15:40:00,19.26,19.3,19.25,19.3,376864.0,19.26,19.3,19.25,19.3,376864.0
2016-04-07 15:50:00,19.3,19.3,19.27,19.3,1138045.0,19.3,19.3,19.27,19.3,1138045.0
2016-04-08 09:30:00,19.45,19.49,19.37,19.44,154460.0,19.45,19.49,19.37,19.44,154460.0
2016-04-08 09:40:00,19.44,19.44,19.34,19.38,146914.0,19.44,19.44,19.34,19.38,146914.0
2016-04-08 09:50:00,19.38,19.44,19.37,19.42,160199.0,19.38,19.44,19.37,19.42,160199.0
2016-04-08 10:00:00,19.42,19.44,19.37,19.39,141589.0,19.42,19.44,19.37,19.39,141589.0
2016-04-08 10:10:00,19.39,19.4,19.37,19.38,134605.0,19.39,19.4,19.37,19.38,134605.0
2016-04-08 10:20:00,19.38,19.39,19.32,19.35,114650.0,19.38,19.39,19.32,19.35,114650.0
2016-04-08 10:30:00,19.34,19.37,19.33,19.37,95032.0,19.34,19.37,19.33,19.37,95032.0
2016-04-08 10:40:00,19.37,19.4,19.36,19.38,159130.0,19.37,19.4,19.36,19.38,159130.0
2016-04-08 10:50:00,19.38,19.38,19.31,19.31,90628.0,19.38,19.38,19.31,19.31,90628.0
2016-04-08 11:00:00,19.32,19.34,19.31,19.34,76794.0,19.32,19.34,19.31,19.34,76794.0
2016-04-08 11:10:00,19.34,19.34,19.26,19.28,80612.0,19.34,19.34,19.26,19.28,80612.0
2016-04-08 11:20:00,19.29,19.31,19.28,19.3,92354.0,19.29,19.31,19.28,19.3,92354.0
2016-04-08 11:30:00,19.29,19.3,19.24,19.26,85196.0,19.29,19.3,19.24,19.26,85196.0
2016-04-08 11:40:00,19.25,19.29,19.23,19.23,139816.0,19.25,19.29,19.23,19.23,139816.0
2016-04-08 11:50:00,19.23,19.31,19.22,19.28,87050.0,19.23,19.31,19.22,19.28,87050.0
2016-04-08 12:00:00,19.29,19.3,19.23,19.27,103715.0,19.29,19.3,19.23,19.27,103715.0
2016-04-08 12:10:00,19.27,19.29,19.23,19.24,93622.0,19.27,19.29,19.23,19.24,93622.0
2016-04-08 12:20:00,19.24,19.29,19.23,19.27,88593.0,19.24,19.29,19.23,19.27,88593.0
2016-04-08 12:30:00,19.26,19.31,19.25,19.31,56189.0,19.26,19.31,19.25,19.31,56189.0
2016-04-08 12:40:00,19.3,19.31,19.28,19.3,44152.0,19.3,19.31,19.28,19.3,44152.0
2016-04-08 12:50:00,19.31,19.32,19.3,19.32,32357.0,19.31,19.32,19.3,19.32,32357.0
2016-04-08 13:00:00,19.31,19.31,19.29,19.3,61352.0,19.31,19.31,19.29,19.3,61352.0
2016-04-08 13:10:00,19.29,19.3,19.26,19.27,53445.0,19.29,19.3,19.26,19.27,53445.0
2016-04-08 13:20:00,19.27,19.33,19.27,19.3,125274.0,19.27,19.33,19.27,19.3,125274.0
2016-04-08 13:30:00,19.3,19.33,19.29,19.31,84308.0,19.3,19.33,19.29,19.31,84308.0
2016-04-08 13:40:00,19.31,19.33,19.31,19.32,51296.0,19.31,19.33,19.31,19.32,51296.0
2016-04-08 13:50:00,19.31,19.35,19.31,19.32,383435.0,19.31,19.35,19.31,19.32,383435.0
2016-04-08 14:00:00,19.32,19.33,19.3,19.32,57403.0,19.32,19.33,19.3,19.32,57403.0
2016-04-08 14:10:00,19.32,19.36,19.32,19.35,100757.0,19.32,19.36,19.32,19.35,100757.0
2016-04-08 14:20:00,19.34,19.36,19.33,19.34,64027.0,19.34,19.36,19.33,19.34,64027.0
2016-04-08 14:30:00,19.34,19.34,19.3,19.3,60124.0,19.34,19.34,19.3,19.3,60124.0
2016-04-08 14:40:00,19.3,19.32,19.28,19.28,67929.0,19.3,19.32,19.28,19.28,67929.0
2016-04-08 14:50:00,19.28,19.28,19.23,19.26,239547.0,19.28,19.28,19.23,19.26,239547.0
2016-04-08 15:00:00,19.26,19.27,19.22,19.23,119615.0,19.26,19.27,19.22,19.23,119615.0
2016-04-08 15:10:00,19.22,19.26,19.22,19.23,64194.0,19.22,19.26,19.22,19.23,64194.0
2016-04-08 15:20:00,19.23,19.25,19.23,19.24,122764.0,19.23,19.25,19.23,19.24,122764.0
2016-04-08 15:30:00,19.24,19.28,19.21,19.28,160944.0,19.24,19.28,19.21,19.28,160944.0
2016-04-08 15:40:00,19.27,19.29,19.25,19.28,136471.0,19.27,19.29,19.25,19.28,136471.0
2016-04-08 15:50:00,19.28,19.31,19.27,19.31,423555.0,19.28,19.31,19.27,19.31,423555.0
2016-04-11 09:30:00,19.27,19.33,19.18,19.28,187554.0,19.27,19.33,19.18,19.28,187554.0
2016-04-11 09:40:00,19.27,19.28,19.19,19.21,246085.0,19.27,19.28,19.19,19.21,246085.0
2016-04-11 09:50:00,19.22,19.22,19.11,19.19,312778.0,19.22,19.22,19.11,19.19,312778.0
2016-04-11 10:00:00,19.19,19.32,19.19,19.28,262523.0,19.19,19.32,19.19,19.28,262523.0
2016-04-11 10:10:00,19.29,19.29,19.24,19.25,218508.0,19.29,19.29,19.24,19.25,218508.0
2016-04-11 10:20:00,19.25,19.27,19.2,19.21,224289.0,19.25,19.27,19.2,19.21,224289.0
2016-04-11 10:30:00,19.2,19.22,19.18,19.2,174584.0,19.2,19.22,19.18,19.2,174584.0
2016-04-11 10:40:00,19.2,19.22,19.16,19.22,113103.0,19.2,19.22,19.16,19.22,113103.0
2016-04-11 10:50:00,19.22,19.22,19.15,19.16,148914.0,19.22,19.22,19.15,19.16,148914.0
2016-04-11 11:00:00,19.15,19.17,19.14,19.15,234153.0,19.15,19.17,19.14,19.15,234153.0
2016-04-11 11:10:00,19.14,19.19,19.14,19.19,112368.0,19.14,19.19,19.14,19.19,112368.0
2016-04-11 11:20:00,19.19,19.28,19.18,19.26,128031.0,19.19,19.28,19.18,19.26,128031.0
2016-04-11 11:30:00,19.26,19.26,19.19,19.21,90429.0,19.26,19.26,19.19,19.21,90429.0
2016-04-11 11:40:00,19.21,19.26,19.2,19.25,120225.0,19.21,19.26,19.2,19.25,120225.0
2016-04-11 11:50:00,19.25,19.27,19.21,19.23,149714.0,19.25,19.27,19.21,19.23,149714.0
2016-04-11 12:00:00,19.23,19.23,19.2,19.21,97828.0,19.23,19.23,19.2,19.21,97828.0
2016-04-11 12:10:00,19.21,19.26,19.21,19.25,47376.0,19.21,19.26,19.21,19.25,47376.0
2016-04-11 12:20:00,19.26,19.27,19.2,19.2,207138.0,19.26,19.27,19.2,19.2,207138.0
2016-04-11 12:30:00,19.2,19.24,19.2,19.23,202500.0,19.2,19.24,19.2,19.23,202500.0
2016-04-11 12:40:00,19.23,19.3,19.23,19.29,87427.0,19.23,19.3,19.23,19.29,87427.0
2016-04-11 12:50:00,19.29,19.31,19.27,19.29,63968.0,19.29,19.31,19.27,19.29,63968.0
2016-04-11 13:00:00,19.3,19.34,19.28,19.34,107670.0,19.3,19.34,19.28,19.34,107670.0
2016-04-11 13:10:00,19.33,19.34,19.3,19.3,113649.0,19.33,19.34,19.3,19.3,113649.0
2016-04-11 13:20:00,19.3,19.31,19.23,19.23,180538.0,19.3,19.31,19.23,19.23,180538.0
2016-04-11 13:30:00,19.24,19.26,19.21,19.21,90365.0,19.24,19.26,19.21,19.21,90365.0
2016-04-11 13:40:00,19.21,19.23,19.2,19.21,69497.0,19.21,19.23,19.2,19.21,69497.0
2016-04-11 13:50:00,19.21,19.23,19.2,19.21,59430.0,19.21,19.23,19.2,19.21,59430.0
2016-04-11 14:00:00,19.22,19.24,19.2,19.2,83003.0,19.22,19.24,19.2,19.2,83003.0
2016-04-11 14:10:00,19.21,19.22,19.18,19.22,150563.0,19.21,19.22,19.18,19.22,150563.0
2016-04-11 14:20:00,19.21,19.23,19.19,19.2,59670.0,19.21,19.23,19.19,19.2,59670.0
2016-04-11 14:30:00,19.19,19.22,19.17,19.21,181251.0,19.19,19.22,19.17,19.21,181251.0
2016-04-11 14:40:00,19.21,19.23,19.2,19.22,70035.0,19.21,19.23,19.2,19.22,70035.0
2016-04-11 14:50:00,19.22,19.23,19.2,19.22,89209.0,19.22,19.23,19.2,19.22,89209.0
2016-04-11 15:00:00,19.21,19.23,19.18,19.18,64506.0,19.21,19.23,19.18,19.18,64506.0
2016-04-11 15:10:00,19.19,19.21,19.17,19.18,129798.0,19.19,19.21,19.17,19.18,129798.0
2016-04-11 15:20:00,19.19,19.19,19.16,19.16,102285.0,19.19,19.19,19.16,19.16,102285.0
2016-04-11 15:30:00,19.16,19.18,19.15,19.15,142848.0,19.16,19.18,19.15,19.15,142848.0
2016-04-11 15:40:00,19.16,19.18,19.15,19.18,165869.0,19.16,19.18,19.15,19.18,165869.0
2016-04-11 15:50:00,19.18,19.2,19.16,19.16,835112.0,19.18,19.2,19.16,19.16,835112.0
2016-04-12 09:30:00,19.22,19.25,19.17,19.21,183120.0,19.22,19.25,19.17,19.21,183120.0
2016-04-12 09:40:00,19.21,19.24,19.17,19.24,146650.0,19.21,19.24,19.17,19.24,146650.0
2016-04-12 09:50:00,19.23,19.24,19.2,19.2,80752.0,19.23,19.24,19.2,19.2,80752.0
2016-04-12 10:00:00,19.2,19.21,19.16,19.16,130351.0,19.2,19.21,19.16,19.16,130351.0
2016-04-12 10:10:00,19.16,19.19,19.14,19.18,76950.0,19.16,19.19,19.14,19.18,76950.0
2016-04-12 10:20:00,19.18,19.2,19.16,19.17,71152.0,19.18,19.2,19.16,19.17,71152.0
2016-04-12 10:30:00,19.17,19.26,19.17,19.21,70393.0,19.17,19.26,19.17,19.21,70393.0
2016-04-12 10:40:00,19.21,19.25,19.21,19.24,74127.0,19.21,19.25,19.21,19.24,74127.0
2016-04-12 10:50:00,19.24,19.31,19.24,19.29,95250.0,19.24,19.31,19.24,19.29,95250.0
2016-04-12 11:00:00,19.28,19.32,19.27,19.32,266533.0,19.28,19.32,19.27,19.32,266533.0
2016-04-12 11:10:00,19.32,19.34,19.28,19.32,51564.0,19.32,19.34,19.28,19.32,51564.0
2016-04-12 11:20:00,19.32,19.33,19.28,19.3,78408.0,19.32,19.33,19.28,19.3,78408.0
2016-04-12 11:30:00,19.3,19.32,19.25,19.25,75187.0,19.3,19.32,19.25,19.25,75187.0
2016-04-12 11:40:00,19.26,19.28,19.24,19.24,59707.0,19.26,19.28,19.24,19.24,59707.0
2016-04-12 11:50:00,19.23,19.24,19.21,19.22,47826.0,19.23,19.24,19.21,19.22,47826.0
2016-04-12 12:00:00,19.21,19.22,19.17,19.17,140330.0,19.21,19.22,19.17,19.17,140330.0
2016-04-12 12:10:00,19.18,19.2,19.17,19.18,94074.0,19.18,19.2,19.17,19.18,94074.0
2016-04-12 12:20:00,19.18,19.22,19.17,19.21,61171.0,19.18,19.22,19.17,19.21,61171.0
2016-04-12 12:30:00,19.22,19.26,19.2,19.26,91161.0,19.22,19.26,19.2,19.26,91161.0
2016-04-12 12:40:00,19.26,19.26,19.2,19.2,140466.0,19.26,19.26,19.2,19.2,140466.0
2016-04-12 12:50:00,19.21,19.25,19.2,19.23,62465.0,19.21,19.25,19.2,19.23,62465.0
2016-04-12 13:00:00,19.23,19.25,19.22,19.23,28322.0,19.23,19.25,19.22,19.23,28322.0
2016-04-12 13:10:00,19.23,19.25,19.21,19.21,28660.0,19.23,19.25,19.21,19.21,28660.0
2016-04-12 13:20:00,19.21,19.22,19.21,19.21,34134.0,19.21,19.22,19.21,19.21,34134.0
2016-04-12 13:30:00,19.21,19.24,19.21,19.22,65900.0,19.21,19.24,19.21,19.22,65900.0
2016-04-12 13:40:00,19.22,19.27,19.22,19.25,22466.0,19.22,19.27,19.22,19.25,22466.0
2016-04-12 13:50:00,19.25,19.29,19.24,19.28,53046.0,19.25,19.29,19.24,19.28,53046.0
2016-04-12 14:00:00,19.28,19.3,19.26,19.29,30031.0,19.28,19.3,19.26,19.29,30031.0
2016-04-12 14:10:00,19.28,19.3,19.27,19.3,26236.0,19.28,19.3,19.27,19.3,26236.0
2016-04-12 14:20:00,19.3,19.32,19.29,19.31,75082.0,19.3,19.32,19.29,19.31,75082.0
2016-04-12 14:30:00,19.31,19.32,19.3,19.31,37953.0,19.31,19.32,19.3,19.31,37953.0
2016-04-12 14:40:00,19.31,19.32,19.29,19.3,126077.0,19.31,19.32,19.29,19.3,126077.0
2016-04-12 14:50:00,19.31,19.33,19.3,19.32,65704.0,19.31,19.33,19.3,19.32,65704.0
2016-04-12 15:00:00,19.32,19.34,19.3,19.32,168919.0,19.32,19.34,19.3,19.32,168919.0
2016-04-12 15:10:00,19.32,19.33,19.31,19.32,81717.0,19.32,19.33,19.31,19.32,81717.0
2016-04-12 15:20:00,19.32,19.33,19.28,19.3,65238.0,19.32,19.33,19.28,19.3,65238.0
2016-04-12 15:30:00,19.3,19.32,19.27,19.27,156575.0,19.3,19.32,19.27,19.27,156575.0
2016-04-12 15:40:00,19.28,19.31,19.26,19.28,415205.0,19.28,19.31,19.26,19.28,415205.0
2016-04-12 15:50:00,19.27,19.31,19.26,19.3,291867.0,19.27,19.31,19.26,19.3,291867.0
2016-04-13 09:30:00,19.4,19.48,19.4,19.45,113041.0,19.4,19.48,19.4,19.45,113041.0
2016-04-13 09:40:00,19.46,19.47,19.4,19.44,206372.0,19.46,19.47,19.4,19.44,206372.0
2016-04-13 09:50:00,19.43,19.46,19.36,19.4,164355.0,19.43,19.46,19.36,19.4,164355.0
2016-04-13 10:00:00,19.4,19.41,19.38,19.39,122882.0,19.4,19.41,19.38,19.39,122882.0
2016-04-13 10:10:00,19.39,19.42,19.38,19.39,161662.0,19.39,19.42,19.38,19.39,161662.0
2016-04-13 10:20:00,19.39,19.41,19.34,19.35,126637.0,19.39,19.41,19.34,19.35,126637.0
2016-04-13 10:30:00,19.35,19.36,19.3,19.33,105256.0,19.35,19.36,19.3,19.33,105256.0
2016-04-13 10:40:00,19.33,19.33,19.31,19.32,96901.0,19.33,19.33,19.31,19.32,96901.0
2016-04-13 10:50:00,19.33,19.37,19.29,19.3,150504.0,19.33,19.37,19.29,19.3,150504.0
2016-04-13 11:00:00,19.3,19.33,19.28,19.31,192136.0,19.3,19.33,19.28,19.31,192136.0
2016-04-13 11:10:00,19.32,19.33,19.28,19.33,346804.0,19.32,19.33,19.28,19.33,346804.0
2016-04-13 11:20:00,19.34,19.4,19.34,19.39,74404.0,19.34,19.4,19.34,19.39,74404.0
2016-04-13 11:30:00,19.39,19.44,19.39,19.43,64611.0,19.39,19.44,19.39,19.43,64611.0
2016-04-13 11:40:00,19.44,19.44,19.37,19.39,180729.0,19.44,19.44,19.37,19.39,180729.0
2016-04-13 11:50:00,19.39,19.44,19.38,19.44,55178.0,19.39,19.44,19.38,19.44,55178.0
2016-04-13 12:00:00,19.44,19.47,19.42,19.46,65416.0,19.44,19.47,19.42,19.46,65416.0
2016-04-13 12:10:00,19.46,19.46,19.4,19.42,72447.0,19.46,19.46,19.4,19.42,72447.0
2016-04-13 12:20:00,19.41,19.48,19.39,19.48,187136.0,19.41,19.48,19.39,19.48,187136.0
2016-04-13 12:30:00,19.47,19.48,19.43,19.44,59698.0,19.47,19.48,19.43,19.44,59698.0
2016-04-13 12:40:00,19.44,19.45,19.43,19.45,20583.0,19.44,19.45,19.43,19.45,20583.0
2016-04-13 12:50:00,19.45,19.46,19.43,19.46,17170.0,19.45,19.46,19.43,19.46,17170.0
2016-04-13 13:00:00,19.46,19.46,19.38,19.39,165322.0,19.46,19.46,19.38,19.39,165322.0
2016-04-13 13:10:00,19.39,19.41,19.39,19.41,54269.0,19.39,19.41,19.39,19.41,54269.0
2016-04-13 13:20:00,19.41,19.42,19.4,19.42,34021.0,19.41,19.42,19.4,19.42,34021.0
2016-04-13 13:30:00,19.41,19.47,19.41,19.46,54735.0,19.41,19.47,19.41,19.46,54735.0
2016-04-13 13:40:00,19.46,19.48,19.45,19.48,46404.0,19.46,19.48,19.45,19.48,46404.0
2016-04-13 13:50:00,19.48,19.48,19.44,19.46,170214.0,19.48,19.48,19.44,19.46,170214.0
2016-04-13 14:00:00,19.46,19.49,19.45,19.48,137359.0,19.46,19.49,19.45,19.48,137359.0
2016-04-13 14:10:00,19.48,19.5,19.47,19.48,63551.0,19.48,19.5,19.47,19.48,63551.0
2016-04-13 14:20:00,19.49,19.49,19.48,19.48,41348.0,19.49,19.49,19.48,19.48,41348.0
2016-04-13 14:30:00,19.48,19.5,19.48,19.49,30076.0,19.48,19.5,19.48,19.49,30076.0
2016-04-13 14:40:00,19.5,19.52,19.48,19.5,158300.0,19.5,19.52,19.48,19.5,158300.0
2016-04-13 14:50:00,19.5,19.52,19.5,19.52,54202.0,19.5,19.52,19.5,19.52,54202.0
2016-04-13 15:00:00,19.52,19.55,19.51,19.54,118931.0,19.52,19.55,19.51,19.54,118931.0
2016-04-13 15:10:00,19.54,19.57,19.53,19.56,236388.0,19.54,19.57,19.53,19.56,236388.0
2016-04-13 15:20:00,19.56,19.56,19.55,19.55,23667.0,19.56,19.56,19.55,19.55,23667.0
2016-04-13 15:30:00,19.56,19.59,19.54,19.55,221379.0,19.56,19.59,19.54,19.55,221379.0
2016-04-13 15:40:00,19.55,19.57,19.53,19.54,199290.0,19.55,19.57,19.53,19.54,199290.0
2016-04-13 15:50:00,19.54,19.59,19.53,19.57,1084525.0,19.54,19.59,19.53,19.57,1084525.0
2016-04-14 09:30:00,19.58,19.61,19.55,19.61,119780.0,19.58,19.61,19.55,19.61,119780.0
2016-04-14 09:40:00,19.61,19.62,19.56,19.59,128228.0,19.61,19.62,19.56,19.59,128228.0
2016-04-14 09:50:00,19.59,19.6,19.54,19.56,142242.0,19.59,19.6,19.54,19.56,142242.0
2016-04-14 10:00:00,19.57,19.57,19.51,19.55,124260.0,19.57,19.57,19.51,19.55,124260.0
2016-04-14 10:10:00,19.55,19.56,19.5,19.5,58032.0,19.55,19.56,19.5,19.5,58032.0
2016-04-14 10:20:00,19.5,19.52,19.5,19.52,56555.0,19.5,19.52,19.5,19.52,56555.0
2016-04-14 10:30:00,19.52,19.53,19.49,19.53,1064563.0,19.52,19.53,19.49,19.53,1064563.0
2016-04-14 10:40:00,19.53,19.57,19.5,19.53,285171.0,19.53,19.57,19.5,19.53,285171.0
2016-04-14 10:50:00,19.53,19.55,19.52,19.54,110747.0,19.53,19.55,19.52,19.54,110747.0
2016-04-14 11:00:00,19.54,19.55,19.53,19.54,37682.0,19.54,19.55,19.53,19.54,37682.0
2016-04-14 11:10:00,19.55,19.56,19.53,19.55,92583.0,19.55,19.56,19.53,19.55,92583.0
2016-04-14 11:20:00,19.55,19.56,19.53,19.56,48620.0,19.55,19.56,19.53,19.56,48620.0
2016-04-14 11:30:00,19.56,19.6,19.55,19.58,70851.0,19.56,19.6,19.55,19.58,70851.0
2016-04-14 11:40:00,19.58,19.6,19.57,19.57,51173.0,19.58,19.6,19.57,19.57,51173.0
2016-04-14 11:50:00,19.57,19.59,19.55,19.57,134792.0,19.57,19.59,19.55,19.57,134792.0
2016-04-14 12:00:00,19.58,19.59,19.53,19.53,113199.0,19.58,19.59,19.53,19.53,113199.0
2016-04-14 12:10:00,19.53,19.56,19.53,19.55,37081.0,19.53,19.56,19.53,19.55,37081.0
2016-04-14 12:20:00,19.56,19.59,19.55,19.59,34563.0,19.56,19.59,19.55,19.59,34563.0
2016-04-14 12:30:00,19.58,19.6,19.58,19.6,44140.0,19.58,19.6,19.58,19.6,44140.0
2016-04-14 12:40:00,19.6,19.61,19.59,19.59,25780.0,19.6,19.61,19.59,19.59,25780.0
2016-04-14 12:50:00,19.59,19.6,19.59,19.6,10166.0,19.59,19.6,19.59,19.6,10166.0
2016-04-14 13:00:00,19.6,19.62,19.59,19.62,71006.0,19.6,19.62,19.59,19.62,71006.0
2016-04-14 13:10:00,19.61,19.62,19.59,19.59,47299.0,19.61,19.62,19.59,19.59,47299.0
2016-04-14 13:20:00,19.59,19.59,19.57,19.58,22941.0,19.59,19.59,19.57,19.58,22941.0
2016-04-14 13:30:00,19.58,19.59,19.54,19.55,96508.0,19.58,19.59,19.54,19.55,96508.0
2016-04-14 13:40:00,19.55,19.57,19.54,19.55,29780.0,19.55,19.57,19.54,19.55,29780.0
2016-04-14 13:50:00,19.55,19.56,19.54,19.56,27943.0,19.55,19.56,19.54,19.56,27943.0
2016-04-14 14:00:00,19.56,19.56,19.53,19.55,52779.0,19.56,19.56,19.53,19.55,52779.0
2016-04-14 14:10:00,19.55,19.55,19.51,19.51,56984.0,19.55,19.55,19.51,19.51,56984.0
2016-04-14 14:20:00,19.51,19.52,19.49,19.5,160374.0,19.51,19.52,19.49,19.5,160374.0
2016-04-14 14:30:00,19.51,19.53,19.49,19.53,153730.0,19.51,19.53,19.49,19.53,153730.0
2016-04-14 14:40:00,19.53,19.54,19.52,19.54,31475.0,19.53,19.54,19.52,19.54,31475.0
2016-04-14 14:50:00,19.53,19.56,19.53,19.55,60493.0,19.53,19.56,19.53,19.55,60493.0
2016-04-14 15:00:00,19.55,19.58,19.55,19.57,65130.0,19.55,19.58,19.55,19.57,65130.0
2016-04-14 15:10:00,19.56,19.57,19.54,19.55,77707.0,19.56,19.57,19.54,19.55,77707.0
2016-04-14 15:20:00,19.55,19.57,19.54,19.55,83188.0,19.55,19.57,19.54,19.55,83188.0
2016-04-14 15:30:00,19.55,19.57,19.55,19.56,59622.0,19.55,19.57,19.55,19.56,59622.0
2016-04-14 15:40:00,19.56,19.57,19.54,19.55,158719.0,19.56,19.57,19.54,19.55,158719.0
2016-04-14 15:50:00,19.55,19.56,19.53,19.54,391012.0,19.55,19.56,19.53,19.54,391012.0
2016-04-15 09:30:00,19.55,19.56,19.48,19.48,481865.0,19.55,19.56,19.48,19.48,481865.0
2016-04-15 09:40:00,19.48,19.5,19.44,19.46,111440.0,19.48,19.5,19.44,19.46,111440.0
2016-04-15 09:50:00,19.47,19.51,19.47,19.5,58403.0,19.47,19.51,19.47,19.5,58403.0
2016-04-15 10:00:00,19.5,19.5,19.43,19.43,204526.0,19.5,19.5,19.43,19.43,204526.0
2016-04-15 10:10:00,19.43,19.46,19.37,19.37,92736.0,19.43,19.46,19.37,19.37,92736.0
2016-04-15 10:20:00,19.38,19.39,19.35,19.36,144067.0,19.38,19.39,19.35,19.36,144067.0
2016-04-15 10:30:00,19.36,19.44,19.35,19.4,152924.0,19.36,19.44,19.35,19.4,152924.0
2016-04-15 10:40:00,19.4,19.42,19.38,19.41,88334.0,19.4,19.42,19.38,19.41,88334.0
2016-04-15 10:50:00,19.41,19.42,19.39,19.41,78407.0,19.41,19.42,19.39,19.41,78407.0
2016-04-15 11:00:00,19.4,19.41,19.38,19.39,95612.0,19.4,19.41,19.38,19.39,95612.0
2016-04-15 11:10:00,19.39,19.41,19.37,19.41,195053.0,19.39,19.41,19.37,19.41,195053.0
2016-04-15 11:20:00,19.41,19.42,19.4,19.42,48640.0,19.41,19.42,19.4,19.42,48640.0
2016-04-15 11:30:00,19.42,19.43,19.38,19.41,161182.0,19.42,19.43,19.38,19.41,161182.0
2016-04-15 11:40:00,19.41,19.43,19.39,19.41,141873.0,19.41,19.43,19.39,19.41,141873.0
2016-04-15 11:50:00,19.41,19.42,19.39,19.39,53460.0,19.41,19.42,19.39,19.39,53460.0
2016-04-15 12:00:00,19.39,19.42,19.39,19.4,55118.0,19.39,19.42,19.39,19.4,55118.0
2016-04-15 12:10:00,19.4,19.43,19.39,19.42,144019.0,19.4,19.43,19.39,19.42,144019.0
2016-04-15 12:20:00,19.42,19.47,19.42,19.46,41496.0,19.42,19.47,19.42,19.46,41496.0
2016-04-15 12:30:00,19.47,19.48,19.44,19.45,61093.0,19.47,19.48,19.44,19.45,61093.0
2016-04-15 12:40:00,19.45,19.46,19.43,19.44,40172.0,19.45,19.46,19.43,19.44,40172.0
2016-04-15 12:50:00,19.43,19.46,19.42,19.43,88432.0,19.43,19.46,19.42,19.43,88432.0
2016-04-15 13:00:00,19.43,19.43,19.4,19.41,105986.0,19.43,19.43,19.4,19.41,105986.0
2016-04-15 13:10:00,19.42,19.43,19.39,19.42,132978.0,19.42,19.43,19.39,19.42,132978.0
2016-04-15 13:20:00,19.42,19.43,19.41,19.42,64834.0,19.42,19.43,19.41,19.42,64834.0
2016-04-15 13:30:00,19.43,19.43,19.4,19.41,55427.0,19.43,19.43,19.4,19.41,55427.0
2016-04-15 13:40:00,19.4,19.42,19.39,19.41,78698.0,19.4,19.42,19.39,19.41,78698.0
2016-04-15 13:50:00,19.41,19.41,19.38,19.4,149177.0,19.41,19.41,19.38,19.4,149177.0
2016-04-15 14:00:00,19.4,19.41,19.39,19.39,68226.0,19.4,19.41,19.39,19.39,68226.0
2016-04-15 14:10:00,19.39,19.41,19.39,19.41,110370.0,19.39,19.41,19.39,19.41,110370.0
2016-04-15 14:20:00,19.4,19.42,19.39,19.41,182738.0,19.4,19.42,19.39,19.41,182738.0
2016-04-15 14:30:00,19.4,19.43,19.4,19.41,295870.0,19.4,19.43,19.4,19.41,295870.0
2016-04-15 14:40:00,19.41,19.43,19.39,19.41,162125.0,19.41,19.43,19.39,19.41,162125.0
2016-04-15 14:50:00,19.41,19.46,19.4,19.46,184633.0,19.41,19.46,19.4,19.46,184633.0
2016-04-15 15:00:00,19.45,19.46,19.45,19.46,67246.0,19.45,19.46,19.45,19.46,67246.0
2016-04-15 15:10:00,19.46,19.47,19.44,19.46,146386.0,19.46,19.47,19.44,19.46,146386.0
2016-04-15 15:20:00,19.46,19.49,19.45,19.48,100471.0,19.46,19.49,19.45,19.48,100471.0
2016-04-15 15:30:00,19.48,19.5,19.46,19.47,256947.0,19.48,19.5,19.46,19.47,256947.0
2016-04-15 15:40:00,19.46,19.48,19.44,19.44,284816.0,19.46,19.48,19.44,19.44,284816.0
2016-04-15 15:50:00,19.44,19.46,19.44,19.45,810435.0,19.44,19.46,19.44,19.45,810435.0
2016-04-18 09:30:00,19.46,19.5,19.36,19.48,153702.0,19.46,19.5,19.36,19.48,153702.0
2016-04-18 09:40:00,19.48,19.49,19.39,19.43,107853.0,19.48,19.49,19.39,19.43,107853.0
2016-04-18 09:50:00,19.43,19.45,19.42,19.44,58907.0,19.43,19.45,19.42,19.44,58907.0
2016-04-18 10:00:00,19.44,19.48,19.43,19.48,162773.0,19.44,19.48,19.43,19.48,162773.0
2016-04-18 10:10:00,19.48,19.48,19.44,19.46,118494.0,19.48,19.48,19.44,19.46,118494.0
2016-04-18 10:20:00,19.46,19.49,19.44,19.48,176625.0,19.46,19.49,19.44,19.48,176625.0
2016-04-18 10:30:00,19.49,19.52,19.47,19.48,238182.0,19.49,19.52,19.47,19.48,238182.0
2016-04-18 10:40:00,19.47,19.53,19.47,19.51,141302.0,19.47,19.53,19.47,19.51,141302.0
2016-04-18 10:50:00,19.51,19.54,19.5,19.52,170212.0,19.51,19.54,19.5,19.52,170212.0
2016-04-18 11:00:00,19.52,19.53,19.48,19.48,123479.0,19.52,19.53,19.48,19.48,123479.0
2016-04-18 11:10:00,19.48,19.49,19.48,19.48,83421.0,19.48,19.49,19.48,19.48,83421.0
2016-04-18 11:20:00,19.48,19.49,19.44,19.46,321744.0,19.48,19.49,19.44,19.46,321744.0
2016-04-18 11:30:00,19.46,19.46,19.4,19.43,319112.0,19.46,19.46,19.4,19.43,319112.0
2016-04-18 11:40:00,19.44,19.46,19.42,19.46,67532.0,19.44,19.46,19.42,19.46,67532.0
2016-04-18 11:50:00,19.46,19.46,19.4,19.41,227376.0,19.46,19.46,19.4,19.41,227376.0
2016-04-18 12:00:00,19.41,19.41,19.39,19.41,151649.0,19.41,19.41,19.39,19.41,151649.0
2016-04-18 12:10:00,19.4,19.41,19.34,19.38,377204.0,19.4,19.41,19.34,19.38,377204.0
2016-04-18 12:20:00,19.38,19.41,19.37,19.4,205749.0,19.38,19.41,19.37,19.4,205749.0
2016-04-18 12:30:00,19.4,19.42,19.39,19.41,236746.0,19.4,19.42,19.39,19.41,236746.0
2016-04-18 12:40:00,19.42,19.43,19.41,19.43,89997.0,19.42,19.43,19.41,19.43,89997.0
2016-04-18 12:50:00,19.43,19.49,19.42,19.48,94056.0,19.43,19.49,19.42,19.48,94056.0
2016-04-18 13:00:00,19.48,19.49,19.43,19.43,266579.0,19.48,19.49,19.43,19.43,266579.0
2016-04-18 13:10:00,19.44,19.44,19.41,19.43,185740.0,19.44,19.44,19.41,19.43,185740.0
2016-04-18 13:20:00,19.43,19.43,19.42,19.43,48922.0,19.43,19.43,19.42,19.43,48922.0
2016-04-18 13:30:00,19.43,19.45,19.42,19.45,212833.0,19.43,19.45,19.42,19.45,212833.0
2016-04-18 13:40:00,19.45,19.45,19.44,19.45,154653.0,19.45,19.45,19.44,19.45,154653.0
2016-04-18 13:50:00,19.45,19.45,19.44,19.44,55106.0,19.45,19.45,19.44,19.44,55106.0
2016-04-18 14:00:00,19.45,19.45,19.42,19.43,335146.0,19.45,19.45,19.42,19.43,335146.0
2016-04-18 14:10:00,19.43,19.47,19.42,19.45,220740.0,19.43,19.47,19.42,19.45,220740.0
2016-04-18 14:20:00,19.46,19.46,19.45,19.46,174332.0,19.46,19.46,19.45,19.46,174332.0
2016-04-18 14:30:00,19.46,19.46,19.45,19.46,69765.0,19.46,19.46,19.45,19.46,69765.0
2016-04-18 14:40:00,19.46,19.47,19.45,19.46,280961.0,19.46,19.47,19.45,19.46,280961.0
2016-04-18 14:50:00,19.47,19.5,19.46,19.48,312008.0,19.47,19.5,19.46,19.48,312008.0
2016-04-18 15:00:00,19.48,19.49,19.47,19.48,165120.0,19.48,19.49,19.47,19.48,165120.0
2016-04-18 15:10:00,19.48,19.48,19.46,19.46,113397.0,19.48,19.48,19.46,19.46,113397.0
2016-04-18 15:20:00,19.46,19.47,19.45,19.45,118171.0,19.46,19.47,19.45,19.45,118171.0
2016-04-18 15:30:00,19.46,19.46,19.45,19.45,249338.0,19.46,19.46,19.45,19.45,249338.0
2016-04-18 15:40:00,19.46,19.49,19.45,19.49,312359.0,19.46,19.49,19.45,19.49,312359.0
2016-04-18 15:50:00,19.49,19.49,19.46,19.47,871215.0,19.49,19.49,19.46,19.47,871215.0
2016-04-19 09:30:00,19.52,19.57,19.48,19.54,443904.0,19.52,19.57,19.48,19.54,443904.0
2016-04-19 09:40:00,19.54,19.59,19.52,19.58,150850.0,19.54,19.59,19.52,19.58,150850.0
2016-04-19 09:50:00,19.58,19.64,19.57,19.6,392970.0,19.58,19.64,19.57,19.6,392970.0
2016-04-19 10:00:00,19.59,19.62,19.56,19.58,235287.0,19.59,19.62,19.56,19.58,235287.0
2016-04-19 10:10:00,19.57,19.59,19.5,19.52,321691.0,19.57,19.59,19.5,19.52,321691.0
2016-04-19 10:20:00,19.52,19.59,19.51,19.58,246950.0,19.52,19.59,19.51,19.58,246950.0
2016-04-19 10:30:00,19.57,19.6,19.54,19.56,328490.0,19.57,19.6,19.54,19.56,328490.0
2016-04-19 10:40:00,19.56,19.6,19.54,19.6,259660.0,19.56,19.6,19.54,19.6,259660.0
2016-04-19 10:50:00,19.6,19.65,19.6,19.65,189580.0,19.6,19.65,19.6,19.65,189580.0
2016-04-19 11:00:00,19.65,19.65,19.59,19.6,94929.0,19.65,19.65,19.59,19.6,94929.0
2016-04-19 11:10:00,19.6,19.64,19.6,19.62,166153.0,19.6,19.64,19.6,19.62,166153.0
2016-04-19 11:20:00,19.62,19.64,19.59,19.61,428217.0,19.62,19.64,19.59,19.61,428217.0
2016-04-19 11:30:00,19.61,19.64,19.61,19.63,155720.0,19.61,19.64,19.61,19.63,155720.0
2016-04-19 11:40:00,19.63,19.64,19.61,19.62,189889.0,19.63,19.64,19.61,19.62,189889.0
2016-04-19 11:50:00,19.62,19.63,19.47,19.48,415269.0,19.62,19.63,19.47,19.48,415269.0
2016-04-19 12:00:00,19.49,19.53,19.49,19.52,113734.0,19.49,19.53,19.49,19.52,113734.0
2016-04-19 12:10:00,19.52,19.55,19.5,19.53,102178.0,19.52,19.55,19.5,19.53,102178.0
2016-04-19 12:20:00,19.52,19.54,19.5,19.54,161182.0,19.52,19.54,19.5,19.54,161182.0
2016-04-19 12:30:00,19.54,19.56,19.52,19.56,83456.0,19.54,19.56,19.52,19.56,83456.0
2016-04-19 12:40:00,19.55,19.58,19.54,19.55,192742.0,19.55,19.58,19.54,19.55,192742.0
2016-04-19 12:50:00,19.54,19.61,19.54,19.6,244604.0,19.54,19.61,19.54,19.6,244604.0
2016-04-19 13:00:00,19.59,19.61,19.58,19.6,161534.0,19.59,19.61,19.58,19.6,161534.0
2016-04-19 13:10:00,19.6,19.61,19.59,19.6,78545.0,19.6,19.61,19.59,19.6,78545.0
2016-04-19 13:20:00,19.6,19.66,19.59,19.66,145166.0,19.6,19.66,19.59,19.66,145166.0
2016-04-19 13:30:00,19.66,19.66,19.6,19.61,271923.0,19.66,19.66,19.6,19.61,271923.0
2016-04-19 13:40:00,19.61,19.62,19.57,19.61,102333.0,19.61,19.62,19.57,19.61,102333.0
2016-04-19 13:50:00,19.61,19.63,19.6,19.63,126825.0,19.61,19.63,19.6,19.63,126825.0
2016-04-19 14:00:00,19.62,19.63,19.58,19.59,157587.0,19.62,19.63,19.58,19.59,157587.0
2016-04-19 14:10:00,19.58,19.59,19.56,19.58,66733.0,19.58,19.59,19.56,19.58,66733.0
2016-04-19 14:20:00,19.58,19.61,19.56,19.57,166644.0,19.58,19.61,19.56,19.57,166644.0
2016-04-19 14:30:00,19.57,19.57,19.55,19.56,76706.0,19.57,19.57,19.55,19.56,76706.0
2016-04-19 14:40:00,19.55,19.63,19.55,19.63,301066.0,19.55,19.63,19.55,19.63,301066.0
2016-04-19 14:50:00,19.63,19.63,19.59,19.61,60726.0,19.63,19.63,19.59,19.61,60726.0
2016-04-19 15:00:00,19.6,19.63,19.59,19.63,138290.0,19.6,19.63,19.59,19.63,138290.0
2016-04-19 15:10:00,19.63,19.65,19.61,19.64,260686.0,19.63,19.65,19.61,19.64,260686.0
2016-04-19 15:20:00,19.64,19.65,19.61,19.63,189342.0,19.64,19.65,19.61,19.63,189342.0
2016-04-19 15:30:00,19.63,19.64,19.61,19.63,378348.0,19.63,19.64,19.61,19.63,378348.0
2016-04-19 15:40:00,19.63,19.63,19.58,19.59,308959.0,19.63,19.63,19.58,19.59,308959.0
2016-04-19 15:50:00,19.58,19.67,19.58,19.67,1687331.0,19.58,19.67,19.58,19.67,1687331.0
2016-04-20 09:30:00,19.74,19.8,19.71,19.72,199228.0,19.74,19.8,19.71,19.72,199228.0
2016-04-20 09:40:00,19.71,19.73,19.67,19.67,195254.0,19.71,19.73,19.67,19.67,195254.0
2016-04-20 09:50:00,19.68,19.68,19.59,19.62,350883.0,19.68,19.68,19.59,19.62,350883.0
2016-04-20 10:00:00,19.62,19.64,19.55,19.56,155984.0,19.62,19.64,19.55,19.56,155984.0
2016-04-20 10:10:00,19.55,19.59,19.52,19.53,172325.0,19.55,19.59,19.52,19.53,172325.0
2016-04-20 10:20:00,19.54,19.58,19.5,19.55,301469.0,19.54,19.58,19.5,19.55,301469.0
2016-04-20 10:30:00,19.55,19.58,19.47,19.5,171901.0,19.55,19.58,19.47,19.5,171901.0
2016-04-20 10:40:00,19.49,19.5,19.43,19.43,165098.0,19.49,19.5,19.43,19.43,165098.0
2016-04-20 10:50:00,19.43,19.46,19.38,19.45,394748.0,19.43,19.46,19.38,19.45,394748.0
2016-04-20 11:00:00,19.45,19.5,19.4,19.49,386635.0,19.45,19.5,19.4,19.49,386635.0
2016-04-20 11:10:00,19.49,19.57,19.48,19.53,399223.0,19.49,19.57,19.48,19.53,399223.0
2016-04-20 11:20:00,19.52,19.6,19.51,19.58,335380.0,19.52,19.6,19.51,19.58,335380.0
2016-04-20 11:30:00,19.58,19.59,19.55,19.58,290342.0,19.58,19.59,19.55,19.58,290342.0
2016-04-20 11:40:00,19.59,19.61,19.57,19.59,147253.0,19.59,19.61,19.57,19.59,147253.0
2016-04-20 11:50:00,19.59,19.59,19.53,19.54,189354.0,19.59,19.59,19.53,19.54,189354.0
2016-04-20 12:00:00,19.54,19.6,19.53,19.58,198286.0,19.54,19.6,19.53,19.58,198286.0
2016-04-20 12:10:00,19.58,19.6,19.56,19.6,192876.0,19.58,19.6,19.56,19.6,192876.0
2016-04-20 12:20:00,19.6,19.61,19.57,19.59,106691.0,19.6,19.61,19.57,19.59,106691.0
2016-04-20 12:30:00,19.59,19.6,19.57,19.6,130874.0,19.59,19.6,19.57,19.6,130874.0
2016-04-20 12:40:00,19.6,19.65,19.59,19.64,216358.0,19.6,19.65,19.59,19.64,216358.0
2016-04-20 12:50:00,19.64,19.65,19.62,19.65,99719.0,19.64,19.65,19.62,19.65,99719.0
2016-04-20 13:00:00,19.65,19.65,19.62,19.64,112864.0,19.65,19.65,19.62,19.64,112864.0
2016-04-20 13:10:00,19.64,19.65,19.63,19.64,57269.0,19.64,19.65,19.63,19.64,57269.0
2016-04-20 13:20:00,19.64,19.66,19.63,19.64,151847.0,19.64,19.66,19.63,19.64,151847.0
2016-04-20 13:30:00,19.65,19.66,19.63,19.63,134915.0,19.65,19.66,19.63,19.63,134915.0
2016-04-20 13:40:00,19.63,19.66,19.62,19.64,204203.0,19.63,19.66,19.62,19.64,204203.0
2016-04-20 13:50:00,19.64,19.74,19.64,19.73,502058.0,19.64,19.74,19.64,19.73,502058.0
2016-04-20 14:00:00,19.73,19.73,19.64,19.64,168306.0,19.73,19.73,19.64,19.64,168306.0
2016-04-20 14:10:00,19.65,19.68,19.64,19.67,60987.0,19.65,19.68,19.64,19.67,60987.0
2016-04-20 14:20:00,19.68,19.68,19.65,19.67,106678.0,19.68,19.68,19.65,19.67,106678.0
2016-04-20 14:30:00,19.67,19.68,19.66,19.67,85997.0,19.67,19.68,19.66,19.67,85997.0
2016-04-20 14:40:00,19.66,19.68,19.66,19.67,81695.0,19.66,19.68,19.66,19.67,81695.0
2016-04-20 14:50:00,19.68,19.7,19.67,19.7,127377.0,19.68,19.7,19.67,19.7,127377.0
2016-04-20 15:00:00,19.7,19.74,19.7,19.74,163289.0,19.7,19.74,19.7,19.74,163289.0
2016-04-20 15:10:00,19.74,19.74,19.69,19.7,174348.0,19.74,19.74,19.69,19.7,174348.0
2016-04-20 15:20:00,19.7,19.71,19.7,19.7,69943.0,19.7,19.71,19.7,19.7,69943.0
2016-04-20 15:30:00,19.71,19.71,19.65,19.66,142250.0,19.71,19.71,19.65,19.66,142250.0
2016-04-20 15:40:00,19.66,19.66,19.63,19.65,200732.0,19.66,19.66,19.63,19.65,200732.0
2016-04-20 15:50:00,19.64,19.66,19.63,19.64,365150.0,19.64,19.66,19.63,19.64,365150.0
2016-04-21 09:30:00,19.65,19.72,19.6,19.72,120255.0,19.65,19.72,19.6,19.72,120255.0
2016-04-21 09:40:00,19.71,19.71,19.65,19.66,62478.0,19.71,19.71,19.65,19.66,62478.0
2016-04-21 09:50:00,19.66,19.68,19.59,19.59,96808.0,19.66,19.68,19.59,19.59,96808.0
2016-04-21 10:00:00,19.59,19.62,19.54,19.58,154850.0,19.59,19.62,19.54,19.58,154850.0
2016-04-21 10:10:00,19.57,19.59,19.49,19.55,149704.0,19.57,19.59,19.49,19.55,149704.0
2016-04-21 10:20:00,19.55,19.57,19.52,19.55,64452.0,19.55,19.57,19.52,19.55,64452.0
2016-04-21 10:30:00,19.55,19.66,19.54,19.65,86089.0,19.55,19.66,19.54,19.65,86089.0
2016-04-21 10:40:00,19.65,19.68,19.61,19.67,72498.0,19.65,19.68,19.61,19.67,72498.0
2016-04-21 10:50:00,19.67,19.71,19.65,19.71,112224.0,19.67,19.71,19.65,19.71,112224.0
2016-04-21 11:00:00,19.71,19.71,19.64,19.65,120300.0,19.71,19.71,19.64,19.65,120300.0
2016-04-21 11:10:00,19.65,19.68,19.64,19.66,83108.0,19.65,19.68,19.64,19.66,83108.0
2016-04-21 11:20:00,19.66,19.69,19.64,19.66,773937.0,19.66,19.69,19.64,19.66,773937.0
2016-04-21 11:30:00,19.67,19.67,19.6,19.64,424485.0,19.67,19.67,19.6,19.64,424485.0
2016-04-21 11:40:00,19.64,19.65,19.58,19.59,336928.0,19.64,19.65,19.58,19.59,336928.0
2016-04-21 11:50:00,19.59,19.61,19.54,19.55,107619.0,19.59,19.61,19.54,19.55,107619.0
2016-04-21 12:00:00,19.55,19.57,19.53,19.54,61123.0,19.55,19.57,19.53,19.54,61123.0
2016-04-21 12:10:00,19.55,19.56,19.52,19.55,123609.0,19.55,19.56,19.52,19.55,123609.0
2016-04-21 12:20:00,19.55,19.63,19.54,19.61,152114.0,19.55,19.63,19.54,19.61,152114.0
2016-04-21 12:30:00,19.61,19.65,19.61,19.64,38688.0,19.61,19.65,19.61,19.64,38688.0
2016-04-21 12:40:00,19.64,19.67,19.63,19.63,65832.0,19.64,19.67,19.63,19.63,65832.0
2016-04-21 12:50:00,19.63,19.64,19.6,19.6,97574.0,19.63,19.64,19.6,19.6,97574.0
2016-04-21 13:00:00,19.61,19.62,19.57,19.57,72349.0,19.61,19.62,19.57,19.57,72349.0
2016-04-21 13:10:00,19.57,19.61,19.57,19.59,40171.0,19.57,19.61,19.57,19.59,40171.0
2016-04-21 13:20:00,19.59,19.61,19.56,19.57,35583.0,19.59,19.61,19.56,19.57,35583.0
2016-04-21 13:30:00,19.57,19.61,19.56,19.59,75039.0,19.57,19.61,19.56,19.59,75039.0
2016-04-21 13:40:00,19.59,19.61,19.57,19.58,45685.0,19.59,19.61,19.57,19.58,45685.0
2016-04-21 13:50:00,19.58,19.58,19.55,19.56,44755.0,19.58,19.58,19.55,19.56,44755.0
2016-04-21 14:00:00,19.56,19.58,19.55,19.57,123165.0,19.56,19.58,19.55,19.57,123165.0
2016-04-21 14:10:00,19.57,19.59,19.56,19.56,89656.0,19.57,19.59,19.56,19.56,89656.0
2016-04-21 14:20:00,19.57,19.58,19.56,19.57,78768.0,19.57,19.58,19.56,19.57,78768.0
2016-04-21 14:30:00,19.58,19.58,19.5,19.51,190910.0,19.58,19.58,19.5,19.51,190910.0
2016-04-21 14:40:00,19.51,19.52,19.49,19.5,146177.0,19.51,19.52,19.49,19.5,146177.0
2016-04-21 14:50:00,19.51,19.54,19.5,19.53,71543.0,19.51,19.54,19.5,19.53,71543.0
2016-04-21 15:00:00,19.53,19.56,19.52,19.53,73751.0,19.53,19.56,19.52,19.53,73751.0
2016-04-21 15:10:00,19.53,19.54,19.52,19.53,60855.0,19.53,19.54,19.52,19.53,60855.0
2016-04-21 15:20:00,19.53,19.54,19.5,19.51,189574.0,19.53,19.54,19.5,19.51,189574.0
2016-04-21 15:30:00,19.51,19.52,19.49,19.52,109539.0,19.51,19.52,19.49,19.52,109539.0
2016-04-21 15:40:00,19.52,19.55,19.51,19.55,215651.0,19.52,19.55,19.51,19.55,215651.0
2016-04-21 15:50:00,19.55,19.59,19.54,19.59,518613.0,19.55,19.59,19.54,19.59,518613.0
2016-04-22 09:30:00,19.65,19.72,19.64,19.65,142739.0,19.65,19.72,19.64,19.65,142739.0
2016-04-22 09:40:00,19.65,19.67,19.56,19.59,564766.0,19.65,19.67,19.56,19.59,564766.0
2016-04-22 09:50:00,19.58,19.6,19.52,19.6,241051.0,19.58,19.6,19.52,19.6,241051.0
2016-04-22 10:00:00,19.6,19.66,19.55,19.66,387714.0,19.6,19.66,19.55,19.66,387714.0
2016-04-22 10:10:00,19.65,19.67,19.63,19.63,557004.0,19.65,19.67,19.63,19.63,557004.0
2016-04-22 10:20:00,19.64,19.7,19.62,19.7,416084.0,19.64,19.7,19.62,19.7,416084.0
2016-04-22 10:30:00,19.71,19.72,19.65,19.65,205494.0,19.71,19.72,19.65,19.65,205494.0
2016-04-22 10:40:00,19.66,19.67,19.61,19.61,97580.0,19.66,19.67,19.61,19.61,97580.0
2016-04-22 10:50:00,19.61,19.66,19.61,19.65,143213.0,19.61,19.66,19.61,19.65,143213.0
2016-04-22 11:00:00,19.65,19.68,19.64,19.66,115614.0,19.65,19.68,19.64,19.66,115614.0
2016-04-22 11:10:00,19.67,19.7,19.64,19.65,176208.0,19.67,19.7,19.64,19.65,176208.0
2016-04-22 11:20:00,19.65,19.67,19.63,19.66,161200.0,19.65,19.67,19.63,19.66,161200.0
2016-04-22 11:30:00,19.66,19.72,19.65,19.7,230932.0,19.66,19.72,19.65,19.7,230932.0
2016-04-22 11:40:00,19.7,19.73,19.68,19.7,281802.0,19.7,19.73,19.68,19.7,281802.0
2016-04-22 11:50:00,19.7,19.7,19.67,19.7,153279.0,19.7,19.7,19.67,19.7,153279.0
2016-04-22 12:00:00,19.69,19.71,19.66,19.68,299278.0,19.69,19.71,19.66,19.68,299278.0
2016-04-22 12:10:00,19.68,19.71,19.67,19.71,70553.0,19.68,19.71,19.67,19.71,70553.0
2016-04-22 12:20:00,19.71,19.71,19.68,19.7,59324.0,19.71,19.71,19.68,19.7,59324.0
2016-04-22 12:30:00,19.7,19.72,19.69,19.71,131635.0,19.7,19.72,19.69,19.71,131635.0
2016-04-22 12:40:00,19.71,19.72,19.7,19.72,71396.0,19.71,19.72,19.7,19.72,71396.0
2016-04-22 12:50:00,19.72,19.73,19.68,19.69,106483.0,19.72,19.73,19.68,19.69,106483.0
2016-04-22 13:00:00,19.7,19.78,19.7,19.78,162681.0,19.7,19.78,19.7,19.78,162681.0
2016-04-22 13:10:00,19.78,19.78,19.74,19.75,50201.0,19.78,19.78,19.74,19.75,50201.0
2016-04-22 13:20:00,19.74,19.76,19.72,19.75,60519.0,19.74,19.76,19.72,19.75,60519.0
2016-04-22 13:30:00,19.75,19.78,19.74,19.78,162980.0,19.75,19.78,19.74,19.78,162980.0
2016-04-22 13:40:00,19.78,19.83,19.77,19.78,226660.0,19.78,19.83,19.77,19.78,226660.0
2016-04-22 13:50:00,19.79,19.82,19.78,19.79,65553.0,19.79,19.82,19.78,19.79,65553.0
2016-04-22 14:00:00,19.79,19.81,19.78,19.79,44314.0,19.79,19.81,19.78,19.79,44314.0
2016-04-22 14:10:00,19.79,19.79,19.75,19.79,82358.0,19.79,19.79,19.75,19.79,82358.0
2016-04-22 14:20:00,19.79,19.82,19.78,19.82,85468.0,19.79,19.82,19.78,19.82,85468.0
2016-04-22 14:30:00,19.81,19.84,19.81,19.82,119740.0,19.81,19.84,19.81,19.82,119740.0
2016-04-22 14:40:00,19.82,19.82,19.8,19.81,93345.0,19.82,19.82,19.8,19.81,93345.0
2016-04-22 14:50:00,19.8,19.84,19.8,19.84,106977.0,19.8,19.84,19.8,19.84,106977.0
2016-04-22 15:00:00,19.84,19.84,19.79,19.8,198822.0,19.84,19.84,19.79,19.8,198822.0
2016-04-22 15:10:00,19.81,19.84,19.78,19.79,188401.0,19.81,19.84,19.78,19.79,188401.0
2016-04-22 15:20:00,19.8,19.82,19.78,19.8,112038.0,19.8,19.82,19.78,19.8,112038.0
2016-04-22 15:30:00,19.81,19.81,19.77,19.79,175109.0,19.81,19.81,19.77,19.79,175109.0
2016-04-22 15:40:00,19.78,19.79,19.77,19.78,200680.0,19.78,19.79,19.77,19.78,200680.0
2016-04-22 15:50:00,19.77,19.78,19.74,19.76,681141.0,19.77,19.78,19.74,19.76,681141.0
2016-04-25 09:30:00,19.72,19.82,19.71,19.82,156358.0,19.72,19.82,19.71,19.82,156358.0
2016-04-25 09:40:00,19.81,19.82,19.76,19.78,414908.0,19.81,19.82,19.76,19.78,414908.0
2016-04-25 09:50:00,19.78,19.79,19.73,19.75,88210.0,19.78,19.79,19.73,19.75,88210.0
2016-04-25 10:00:00,19.75,19.78,19.72,19.74,108393.0,19.75,19.78,19.72,19.74,108393.0
2016-04-25 10:10:00,19.73,19.79,19.72,19.78,245142.0,19.73,19.79,19.72,19.78,245142.0
2016-04-25 10:20:00,19.79,19.81,19.75,19.78,324929.0,19.79,19.81,19.75,19.78,324929.0
2016-04-25 10:30:00,19.78,19.84,19.77,19.8,199876.0,19.78,19.84,19.77,19.8,199876.0
2016-04-25 10:40:00,19.8,19.82,19.77,19.8,148669.0,19.8,19.82,19.77,19.8,148669.0
2016-04-25 10:50:00,19.79,19.82,19.78,19.8,261125.0,19.79,19.82,19.78,19.8,261125.0
2016-04-25 11:00:00,19.8,19.81,19.75,19.76,140483.0,19.8,19.81,19.75,19.76,140483.0
2016-04-25 11:10:00,19.77,19.77,19.72,19.73,98493.0,19.77,19.77,19.72,19.73,98493.0
2016-04-25 11:20:00,19.73,19.76,19.73,19.75,165201.0,19.73,19.76,19.73,19.75,165201.0
2016-04-25 11:30:00,19.75,19.75,19.71,19.73,347817.0,19.75,19.75,19.71,19.73,347817.0
2016-04-25 11:40:00,19.73,19.74,19.67,19.69,302881.0,19.73,19.74,19.67,19.69,302881.0
2016-04-25 11:50:00,19.69,19.72,19.68,19.7,157293.0,19.69,19.72,19.68,19.7,157293.0
2016-04-25 12:00:00,19.7,19.72,19.69,19.69,98911.0,19.7,19.72,19.69,19.69,98911.0
2016-04-25 12:10:00,19.69,19.7,19.67,19.7,94344.0,19.69,19.7,19.67,19.7,94344.0
2016-04-25 12:20:00,19.69,19.71,19.68,19.69,95054.0,19.69,19.71,19.68,19.69,95054.0
2016-04-25 12:30:00,19.69,19.71,19.68,19.69,140158.0,19.69,19.71,19.68,19.69,140158.0
2016-04-25 12:40:00,19.69,19.7,19.68,19.7,27871.0,19.69,19.7,19.68,19.7,27871.0
2016-04-25 12:50:00,19.7,19.74,19.68,19.71,235892.0,19.7,19.74,19.68,19.71,235892.0
2016-04-25 13:00:00,19.71,19.73,19.67,19.67,211538.0,19.71,19.73,19.67,19.67,211538.0
2016-04-25 13:10:00,19.67,19.72,19.66,19.69,113088.0,19.67,19.72,19.66,19.69,113088.0
2016-04-25 13:20:00,19.69,19.71,19.68,19.7,110920.0,19.69,19.71,19.68,19.7,110920.0
2016-04-25 13:30:00,19.7,19.7,19.67,19.69,40768.0,19.7,19.7,19.67,19.69,40768.0
2016-04-25 13:40:00,19.69,19.7,19.68,19.69,41583.0,19.69,19.7,19.68,19.69,41583.0
2016-04-25 13:50:00,19.7,19.72,19.69,19.7,288532.0,19.7,19.72,19.69,19.7,288532.0
2016-04-25 14:00:00,19.7,19.73,19.69,19.72,185564.0,19.7,19.73,19.69,19.72,185564.0
2016-04-25 14:10:00,19.72,19.76,19.67,19.75,1091785.0,19.72,19.76,19.67,19.75,1091785.0
2016-04-25 14:20:00,19.73,19.74,19.71,19.73,246082.0,19.73,19.74,19.71,19.73,246082.0
2016-04-25 14:30:00,19.73,19.74,19.72,19.73,58837.0,19.73,19.74,19.72,19.73,58837.0
2016-04-25 14:40:00,19.73,19.74,19.68,19.69,254422.0,19.73,19.74,19.68,19.69,254422.0
2016-04-25 14:50:00,19.69,19.71,19.67,19.7,143112.0,19.69,19.71,19.67,19.7,143112.0
2016-04-25 15:00:00,19.7,19.7,19.66,19.67,129276.0,19.7,19.7,19.66,19.67,129276.0
2016-04-25 15:10:00,19.67,19.7,19.66,19.68,95842.0,19.67,19.7,19.66,19.68,95842.0
2016-04-25 15:20:00,19.68,19.7,19.67,19.69,136305.0,19.68,19.7,19.67,19.69,136305.0
2016-04-25 15:30:00,19.69,19.73,19.68,19.71,532129.0,19.69,19.73,19.68,19.71,532129.0
2016-04-25 15:40:00,19.71,19.72,19.7,19.71,315292.0,19.71,19.72,19.7,19.71,315292.0
2016-04-25 15:50:00,19.7,19.74,19.68,19.74,1330943.0,19.7,19.74,19.68,19.74,1330943.0
2016-04-26 09:30:00,19.84,19.87,19.75,19.77,425339.0,19.84,19.87,19.75,19.77,425339.0
2016-04-26 09:40:00,19.77,19.83,19.74,19.82,254039.0,19.77,19.83,19.74,19.82,254039.0
2016-04-26 09:50:00,19.82,19.85,19.79,19.84,178158.0,19.82,19.85,19.79,19.84,178158.0
2016-04-26 10:00:00,19.84,19.87,19.79,19.8,325821.0,19.84,19.87,19.79,19.8,325821.0
2016-04-26 10:10:00,19.8,19.87,19.79,19.86,185017.0,19.8,19.87,19.79,19.86,185017.0
2016-04-26 10:20:00,19.86,19.86,19.78,19.81,131204.0,19.86,19.86,19.78,19.81,131204.0
2016-04-26 10:30:00,19.8,19.82,19.61,19.66,660677.0,19.8,19.82,19.61,19.66,660677.0
2016-04-26 10:40:00,19.66,19.74,19.65,19.71,157427.0,19.66,19.74,19.65,19.71,157427.0
2016-04-26 10:50:00,19.71,19.72,19.64,19.68,158149.0,19.71,19.72,19.64,19.68,158149.0
2016-04-26 11:00:00,19.67,19.68,19.64,19.68,106225.0,19.67,19.68,19.64,19.68,106225.0
2016-04-26 11:10:00,19.68,19.69,19.65,19.67,84731.0,19.68,19.69,19.65,19.67,84731.0
2016-04-26 11:20:00,19.67,19.68,19.61,19.61,392123.0,19.67,19.68,19.61,19.61,392123.0
2016-04-26 11:30:00,19.61,19.69,19.61,19.69,337161.0,19.61,19.69,19.61,19.69,337161.0
2016-04-26 11:40:00,19.69,19.72,19.66,19.71,199451.0,19.69,19.72,19.66,19.71,199451.0
2016-04-26 11:50:00,19.71,19.73,19.68,19.68,164189.0,19.71,19.73,19.68,19.68,164189.0
2016-04-26 12:00:00,19.69,19.76,19.68,19.75,303017.0,19.69,19.76,19.68,19.75,303017.0
2016-04-26 12:10:00,19.75,19.78,19.74,19.77,73343.0,19.75,19.78,19.74,19.77,73343.0
2016-04-26 12:20:00,19.77,19.78,19.73,19.74,98810.0,19.77,19.78,19.73,19.74,98810.0
2016-04-26 12:30:00,19.74,19.77,19.73,19.75,113025.0,19.74,19.77,19.73,19.75,113025.0
2016-04-26 12:40:00,19.75,19.75,19.72,19.72,79358.0,19.75,19.75,19.72,19.72,79358.0
2016-04-26 12:50:00,19.73,19.74,19.7,19.71,148120.0,19.73,19.74,19.7,19.71,148120.0
2016-04-26 13:00:00,19.71,19.72,19.68,19.7,84037.0,19.71,19.72,19.68,19.7,84037.0
2016-04-26 13:10:00,19.7,19.71,19.68,19.69,123613.0,19.7,19.71,19.68,19.69,123613.0
2016-04-26 13:20:00,19.69,19.69,19.65,19.67,171561.0,19.69,19.69,19.65,19.67,171561.0
2016-04-26 13:30:00,19.66,19.69,19.61,19.62,368943.0,19.66,19.69,19.61,19.62,368943.0
2016-04-26 13:40:00,19.63,19.64,19.59,19.59,259425.0,19.63,19.64,19.59,19.59,259425.0
2016-04-26 13:50:00,19.6,19.63,19.59,19.63,130724.0,19.6,19.63,19.59,19.63,130724.0
2016-04-26 14:00:00,19.62,19.66,19.62,19.64,304800.0,19.62,19.66,19.62,19.64,304800.0
2016-04-26 14:10:00,19.64,19.65,19.63,19.64,149308.0,19.64,19.65,19.63,19.64,149308.0
2016-04-26 14:20:00,19.64,19.65,19.62,19.63,118650.0,19.64,19.65,19.62,19.63,118650.0
2016-04-26 14:30:00,19.62,19.64,19.61,19.63,252049.0,19.62,19.64,19.61,19.63,252049.0
2016-04-26 14:40:00,19.62,19.71,19.61,19.68,1149127.0,19.62,19.71,19.61,19.68,1149127.0
2016-04-26 14:50:00,19.68,19.7,19.67,19.67,245883.0,19.68,19.7,19.67,19.67,245883.0
2016-04-26 15:00:00,19.67,19.68,19.66,19.68,111149.0,19.67,19.68,19.66,19.68,111149.0
2016-04-26 15:10:00,19.67,19.71,19.67,19.68,392865.0,19.67,19.71,19.67,19.68,392865.0
2016-04-26 15:20:00,19.69,19.7,19.66,19.66,239905.0,19.69,19.7,19.66,19.66,239905.0
2016-04-26 15:30:00,19.66,19.7,19.66,19.68,538188.0,19.66,19.7,19.66,19.68,538188.0
2016-04-26 15:40:00,19.67,19.68,19.64,19.66,1043883.0,19.67,19.68,19.64,19.66,1043883.0
2016-04-26 15:50:00,19.66,19.68,19.64,19.68,1037762.0,19.66,19.68,19.64,19.68,1037762.0
2016-04-27 09:30:00,21.45,21.5,20.97,21.15,2520714.0,21.45,21.5,20.97,21.15,2520714.0
2016-04-27 09:40:00,21.15,21.46,21.14,21.45,2315099.0,21.15,21.46,21.14,21.45,2315099.0
2016-04-27 09:50:00,21.45,21.64,21.39,21.62,2104521.0,21.45,21.64,21.39,21.62,2104521.0
2016-04-27 10:00:00,21.62,21.74,21.55,21.61,1883356.0,21.62,21.74,21.55,21.61,1883356.0
2016-04-27 10:10:00,21.6,21.63,21.4,21.45,2154082.0,21.6,21.63,21.4,21.45,2154082.0
2016-04-27 10:20:00,21.45,21.46,21.25,21.28,1724505.0,21.45,21.46,21.25,21.28,1724505.0
2016-04-27 10:30:00,21.28,21.46,21.21,21.46,1971816.0,21.28,21.46,21.21,21.46,1971816.0
2016-04-27 10:40:00,21.45,21.57,21.43,21.55,880198.0,21.45,21.57,21.43,21.55,880198.0
2016-04-27 10:50:00,21.56,21.66,21.55,21.6,931436.0,21.56,21.66,21.55,21.6,931436.0
2016-04-27 11:00:00,21.61,21.61,21.49,21.59,755435.0,21.61,21.61,21.49,21.59,755435.0
2016-04-27 11:10:00,21.59,21.68,21.51,21.66,676259.0,21.59,21.68,21.51,21.66,676259.0
2016-04-27 11:20:00,21.66,21.76,21.63,21.76,821086.0,21.66,21.76,21.63,21.76,821086.0
2016-04-27 11:30:00,21.76,21.86,21.67,21.71,872549.0,21.76,21.86,21.67,21.71,872549.0
2016-04-27 11:40:00,21.72,21.8,21.7,21.76,575503.0,21.72,21.8,21.7,21.76,575503.0
2016-04-27 11:50:00,21.76,21.9,21.75,21.87,483901.0,21.76,21.9,21.75,21.87,483901.0
2016-04-27 12:00:00,21.87,21.95,21.82,21.88,911147.0,21.87,21.95,21.82,21.88,911147.0
2016-04-27 12:10:00,21.89,21.9,21.81,21.86,474653.0,21.89,21.9,21.81,21.86,474653.0
2016-04-27 12:20:00,21.86,21.96,21.85,21.95,589249.0,21.86,21.96,21.85,21.95,589249.0
2016-04-27 12:30:00,21.96,21.98,21.82,21.88,757768.0,21.96,21.98,21.82,21.88,757768.0
2016-04-27 12:40:00,21.88,22.02,21.87,21.99,848079.0,21.88,22.02,21.87,21.99,848079.0
2016-04-27 12:50:00,22.0,22.03,21.88,21.9,581740.0,22.0,22.03,21.88,21.9,581740.0
2016-04-27 13:00:00,21.9,22.0,21.89,21.98,613639.0,21.9,22.0,21.89,21.98,613639.0
2016-04-27 13:10:00,21.99,22.0,21.76,21.76,910681.0,21.99,22.0,21.76,21.76,910681.0
2016-04-27 13:20:00,21.77,21.79,21.66,21.7,754730.0,21.77,21.79,21.66,21.7,754730.0
2016-04-27 13:30:00,21.7,21.72,21.6,21.67,942016.0,21.7,21.72,21.6,21.67,942016.0
2016-04-27 13:40:00,21.67,21.75,21.65,21.71,1110178.0,21.67,21.75,21.65,21.71,1110178.0
2016-04-27 13:50:00,21.72,21.76,21.67,21.68,510252.0,21.72,21.76,21.67,21.68,510252.0
2016-04-27 14:00:00,21.68,21.84,21.66,21.84,701235.0,21.68,21.84,21.66,21.84,701235.0
2016-04-27 14:10:00,21.84,21.94,21.76,21.82,803951.0,21.84,21.94,21.76,21.82,803951.0
2016-04-27 14:20:00,21.83,21.87,21.73,21.82,798406.0,21.83,21.87,21.73,21.82,798406.0
2016-04-27 14:30:00,21.83,21.86,21.76,21.8,794300.0,21.83,21.86,21.76,21.8,794300.0
2016-04-27 14:40:00,21.8,21.94,21.77,21.93,633663.0,21.8,21.94,21.77,21.93,633663.0
2016-04-27 14:50:00,21.93,21.93,21.78,21.8,545147.0,21.93,21.93,21.78,21.8,545147.0
2016-04-27 15:00:00,21.8,21.9,21.79,21.9,718457.0,21.8,21.9,21.79,21.9,718457.0
2016-04-27 15:10:00,21.9,21.97,21.87,21.95,1129448.0,21.9,21.97,21.87,21.95,1129448.0
2016-04-27 15:20:00,21.95,21.99,21.92,21.94,1672129.0,21.95,21.99,21.92,21.94,1672129.0
2016-04-27 15:30:00,21.94,22.05,21.93,22.0,1471060.0,21.94,22.05,21.93,22.0,1471060.0
2016-04-27 15:40:00,22.0,22.01,21.93,21.96,1371894.0,22.0,22.01,21.93,21.96,1371894.0
2016-04-27 15:50:00,21.96,22.02,21.87,21.9,2923848.0,21.96,22.02,21.87,21.9,2923848.0
2016-04-28 09:30:00,22.07,22.21,22.02,22.21,1423168.0,22.07,22.21,22.02,22.21,1423168.0
2016-04-28 09:40:00,22.21,22.41,22.19,22.35,2254513.0,22.21,22.41,22.19,22.35,2254513.0
2016-04-28 09:50:00,22.35,22.39,22.28,22.33,1656203.0,22.35,22.39,22.28,22.33,1656203.0
2016-04-28 10:00:00,22.32,22.42,22.32,22.39,1119640.0,22.32,22.42,22.32,22.39,1119640.0
2016-04-28 10:10:00,22.39,22.41,22.35,22.36,910261.0,22.39,22.41,22.35,22.36,910261.0
2016-04-28 10:20:00,22.37,22.37,22.25,22.3,1368102.0,22.37,22.37,22.25,22.3,1368102.0
2016-04-28 10:30:00,22.31,22.32,22.17,22.2,948780.0,22.31,22.32,22.17,22.2,948780.0
2016-04-28 10:40:00,22.2,22.22,22.16,22.19,465788.0,22.2,22.22,22.16,22.19,465788.0
2016-04-28 10:50:00,22.19,22.21,22.05,22.13,1111045.0,22.19,22.21,22.05,22.13,1111045.0
2016-04-28 11:00:00,22.14,22.21,22.13,22.19,498416.0,22.14,22.21,22.13,22.19,498416.0
2016-04-28 11:10:00,22.18,22.2,22.12,22.17,473098.0,22.18,22.2,22.12,22.17,473098.0
2016-04-28 11:20:00,22.17,22.18,22.09,22.1,359537.0,22.17,22.18,22.09,22.1,359537.0
2016-04-28 11:30:00,22.1,22.11,22.05,22.05,396527.0,22.1,22.11,22.05,22.05,396527.0
2016-04-28 11:40:00,22.05,22.17,22.05,22.17,392842.0,22.05,22.17,22.05,22.17,392842.0
2016-04-28 11:50:00,22.17,22.19,22.15,22.18,1195449.0,22.17,22.19,22.15,22.18,1195449.0
2016-04-28 12:00:00,22.18,22.21,22.16,22.21,191472.0,22.18,22.21,22.16,22.21,191472.0
2016-04-28 12:10:00,22.21,22.21,22.13,22.14,260112.0,22.21,22.21,22.13,22.14,260112.0
2016-04-28 12:20:00,22.14,22.16,22.14,22.14,228638.0,22.14,22.16,22.14,22.14,228638.0
2016-04-28 12:30:00,22.14,22.15,22.08,22.09,662120.0,22.14,22.15,22.08,22.09,662120.0
2016-04-28 12:40:00,22.09,22.09,22.03,22.07,419906.0,22.09,22.09,22.03,22.07,419906.0
2016-04-28 12:50:00,22.07,22.1,22.06,22.09,219213.0,22.07,22.1,22.06,22.09,219213.0
2016-04-28 13:00:00,22.09,22.1,22.04,22.07,271919.0,22.09,22.1,22.04,22.07,271919.0
2016-04-28 13:10:00,22.07,22.15,22.06,22.15,335532.0,22.07,22.15,22.06,22.15,335532.0
2016-04-28 13:20:00,22.14,22.16,22.13,22.15,514379.0,22.14,22.16,22.13,22.15,514379.0
2016-04-28 13:30:00,22.16,22.16,22.08,22.09,331916.0,22.16,22.16,22.08,22.09,331916.0
2016-04-28 13:40:00,22.09,22.12,22.07,22.12,284291.0,22.09,22.12,22.07,22.12,284291.0
2016-04-28 13:50:00,22.12,22.12,22.09,22.09,200447.0,22.12,22.12,22.09,22.09,200447.0
2016-04-28 14:00:00,22.1,22.11,22.07,22.09,299407.0,22.1,22.11,22.07,22.09,299407.0
2016-04-28 14:10:00,22.09,22.09,22.04,22.07,194514.0,22.09,22.09,22.04,22.07,194514.0
2016-04-28 14:20:00,22.07,22.07,22.04,22.04,182137.0,22.07,22.07,22.04,22.04,182137.0
2016-04-28 14:30:00,22.04,22.07,21.97,22.0,647502.0,22.04,22.07,21.97,22.0,647502.0
2016-04-28 14:40:00,22.0,22.03,21.99,22.0,247008.0,22.0,22.03,21.99,22.0,247008.0
2016-04-28 14:50:00,22.01,22.05,21.99,22.05,385473.0,22.01,22.05,21.99,22.05,385473.0
2016-04-28 15:00:00,22.05,22.08,22.0,22.01,412818.0,22.05,22.08,22.0,22.01,412818.0
2016-04-28 15:10:00,22.01,22.04,21.99,22.01,1297250.0,22.01,22.04,21.99,22.01,1297250.0
2016-04-28 15:20:00,22.01,22.02,21.87,21.88,874594.0,22.01,22.02,21.87,21.88,874594.0
2016-04-28 15:30:00,21.88,21.91,21.86,21.89,758702.0,21.88,21.91,21.86,21.89,758702.0
2016-04-28 15:40:00,21.9,21.9,21.7,21.76,1101514.0,21.9,21.9,21.7,21.76,1101514.0
2016-04-28 15:50:00,21.76,21.84,21.71,21.84,2573915.0,21.76,21.84,21.71,21.84,2573915.0
2016-04-29 09:30:00,21.65,21.86,21.65,21.86,509700.0,21.65,21.86,21.65,21.86,509700.0
2016-04-29 09:40:00,21.86,21.88,21.66,21.71,256512.0,21.86,21.88,21.66,21.71,256512.0
2016-04-29 09:50:00,21.7,21.78,21.7,21.77,308363.0,21.7,21.78,21.7,21.77,308363.0
2016-04-29 10:00:00,21.76,21.8,21.71,21.79,214040.0,21.76,21.8,21.71,21.79,214040.0
2016-04-29 10:10:00,21.79,21.85,21.79,21.85,233325.0,21.79,21.85,21.79,21.85,233325.0
2016-04-29 10:20:00,21.85,21.91,21.84,21.89,221643.0,21.85,21.91,21.84,21.89,221643.0
2016-04-29 10:30:00,21.89,21.96,21.86,21.91,257816.0,21.89,21.96,21.86,21.91,257816.0
2016-04-29 10:40:00,21.92,21.92,21.88,21.89,299228.0,21.92,21.92,21.88,21.89,299228.0
2016-04-29 10:50:00,21.88,21.9,21.84,21.88,306505.0,21.88,21.9,21.84,21.88,306505.0
2016-04-29 11:00:00,21.87,21.9,21.83,21.87,224229.0,21.87,21.9,21.83,21.87,224229.0
2016-04-29 11:10:00,21.86,21.87,21.78,21.8,209675.0,21.86,21.87,21.78,21.8,209675.0
2016-04-29 11:20:00,21.8,21.8,21.74,21.75,282457.0,21.8,21.8,21.74,21.75,282457.0
2016-04-29 11:30:00,21.75,21.79,21.74,21.77,159011.0,21.75,21.79,21.74,21.77,159011.0
2016-04-29 11:40:00,21.76,21.77,21.72,21.77,224942.0,21.76,21.77,21.72,21.77,224942.0
2016-04-29 11:50:00,21.76,21.79,21.74,21.78,215227.0,21.76,21.79,21.74,21.78,215227.0
2016-04-29 12:00:00,21.78,21.79,21.74,21.78,163491.0,21.78,21.79,21.74,21.78,163491.0
2016-04-29 12:10:00,21.77,21.85,21.76,21.85,160665.0,21.77,21.85,21.76,21.85,160665.0
2016-04-29 12:20:00,21.85,21.89,21.84,21.88,280921.0,21.85,21.89,21.84,21.88,280921.0
2016-04-29 12:30:00,21.88,21.9,21.86,21.89,139069.0,21.88,21.9,21.86,21.89,139069.0
2016-04-29 12:40:00,21.89,21.92,21.87,21.89,183771.0,21.89,21.92,21.87,21.89,183771.0
2016-04-29 12:50:00,21.89,21.9,21.87,21.88,81639.0,21.89,21.9,21.87,21.88,81639.0
2016-04-29 13:00:00,21.88,21.88,21.82,21.83,206748.0,21.88,21.88,21.82,21.83,206748.0
2016-04-29 13:10:00,21.83,21.86,21.82,21.84,198673.0,21.83,21.86,21.82,21.84,198673.0
2016-04-29 13:20:00,21.84,21.85,21.8,21.8,209841.0,21.84,21.85,21.8,21.8,209841.0
2016-04-29 13:30:00,21.8,21.81,21.75,21.77,185808.0,21.8,21.81,21.75,21.77,185808.0
2016-04-29 13:40:00,21.77,21.78,21.74,21.76,137856.0,21.77,21.78,21.74,21.76,137856.0
2016-04-29 13:50:00,21.76,21.8,21.74,21.76,168500.0,21.76,21.8,21.74,21.76,168500.0
2016-04-29 14:00:00,21.76,21.8,21.74,21.74,108628.0,21.76,21.8,21.74,21.74,108628.0
2016-04-29 14:10:00,21.75,21.75,21.69,21.74,144408.0,21.75,21.75,21.69,21.74,144408.0
2016-04-29 14:20:00,21.74,21.76,21.72,21.74,256633.0,21.74,21.76,21.72,21.74,256633.0
2016-04-29 14:30:00,21.75,21.75,21.72,21.73,175087.0,21.75,21.75,21.72,21.73,175087.0
2016-04-29 14:40:00,21.73,21.8,21.73,21.79,212978.0,21.73,21.8,21.73,21.79,212978.0
2016-04-29 14:50:00,21.79,21.8,21.73,21.73,309458.0,21.79,21.8,21.73,21.73,309458.0
2016-04-29 15:00:00,21.73,21.83,21.73,21.83,393312.0,21.73,21.83,21.73,21.83,393312.0
2016-04-29 15:10:00,21.83,21.86,21.82,21.85,288559.0,21.83,21.86,21.82,21.85,288559.0
2016-04-29 15:20:00,21.85,21.87,21.81,21.81,213457.0,21.85,21.87,21.81,21.81,213457.0
2016-04-29 15:30:00,21.82,21.87,21.8,21.86,435462.0,21.82,21.87,21.8,21.86,435462.0
2016-04-29 15:40:00,21.86,21.94,21.85,21.91,558180.0,21.86,21.94,21.85,21.91,558180.0
2016-04-29 15:50:00,21.91,21.94,21.9,21.92,1152482.0,21.91,21.94,21.9,21.92,1152482.0
2016-05-02 09:30:00,21.92,22.17,21.86,22.16,627237.0,21.92,22.17,21.86,22.16,627237.0
2016-05-02 09:40:00,22.16,22.22,22.12,22.14,340642.0,22.16,22.22,22.12,22.14,340642.0
2016-05-02 09:50:00,22.13,22.22,22.12,22.18,254618.0,22.13,22.22,22.12,22.18,254618.0
2016-05-02 10:00:00,22.17,22.18,22.1,22.13,172667.0,22.17,22.18,22.1,22.13,172667.0
2016-05-02 10:10:00,22.14,22.21,22.13,22.21,188176.0,22.14,22.21,22.13,22.21,188176.0
2016-05-02 10:20:00,22.21,22.22,22.07,22.07,472696.0,22.21,22.22,22.07,22.07,472696.0
2016-05-02 10:30:00,22.07,22.12,22.0,22.0,246099.0,22.07,22.12,22.0,22.0,246099.0
2016-05-02 10:40:00,22.0,22.09,22.0,22.09,214127.0,22.0,22.09,22.0,22.09,214127.0
2016-05-02 10:50:00,22.09,22.09,22.01,22.05,137383.0,22.09,22.09,22.01,22.05,137383.0
2016-05-02 11:00:00,22.05,22.06,22.0,22.02,219470.0,22.05,22.06,22.0,22.02,219470.0
2016-05-02 11:10:00,22.01,22.04,21.96,21.98,176140.0,22.01,22.04,21.96,21.98,176140.0
2016-05-02 11:20:00,21.99,22.0,21.93,22.0,188229.0,21.99,22.0,21.93,22.0,188229.0
2016-05-02 11:30:00,22.0,22.01,21.97,22.01,138770.0,22.0,22.01,21.97,22.01,138770.0
2016-05-02 11:40:00,22.0,22.01,21.94,21.95,205663.0,22.0,22.01,21.94,21.95,205663.0
2016-05-02 11:50:00,21.95,21.99,21.94,21.95,139642.0,21.95,21.99,21.94,21.95,139642.0
2016-05-02 12:00:00,21.95,21.97,21.94,21.94,175696.0,21.95,21.97,21.94,21.94,175696.0
2016-05-02 12:10:00,21.94,21.95,21.89,21.91,181676.0,21.94,21.95,21.89,21.91,181676.0
2016-05-02 12:20:00,21.9,21.93,21.88,21.93,277255.0,21.9,21.93,21.88,21.93,277255.0
2016-05-02 12:30:00,21.93,21.95,21.89,21.91,355852.0,21.93,21.95,21.89,21.91,355852.0
2016-05-02 12:40:00,21.9,21.93,21.88,21.89,383032.0,21.9,21.93,21.88,21.89,383032.0
2016-05-02 12:50:00,21.88,21.91,21.87,21.89,290091.0,21.88,21.91,21.87,21.89,290091.0
2016-05-02 13:00:00,21.9,21.93,21.89,21.92,274366.0,21.9,21.93,21.89,21.92,274366.0
2016-05-02 13:10:00,21.92,21.94,21.88,21.88,174494.0,21.92,21.94,21.88,21.88,174494.0
2016-05-02 13:20:00,21.88,21.92,21.87,21.91,201459.0,21.88,21.92,21.87,21.91,201459.0
2016-05-02 13:30:00,21.91,21.92,21.88,21.88,179117.0,21.91,21.92,21.88,21.88,179117.0
2016-05-02 13:40:00,21.88,21.9,21.87,21.88,133246.0,21.88,21.9,21.87,21.88,133246.0
2016-05-02 13:50:00,21.88,21.92,21.88,21.91,246421.0,21.88,21.92,21.88,21.91,246421.0
2016-05-02 14:00:00,21.9,21.92,21.88,21.9,154590.0,21.9,21.92,21.88,21.9,154590.0
2016-05-02 14:10:00,21.91,21.93,21.89,21.89,198336.0,21.91,21.93,21.89,21.89,198336.0
2016-05-02 14:20:00,21.9,21.93,21.89,21.91,177300.0,21.9,21.93,21.89,21.91,177300.0
2016-05-02 14:30:00,21.92,21.92,21.88,21.89,90925.0,21.92,21.92,21.88,21.89,90925.0
2016-05-02 14:40:00,21.88,21.91,21.88,21.9,247941.0,21.88,21.91,21.88,21.9,247941.0
2016-05-02 14:50:00,21.89,21.9,21.84,21.86,378973.0,21.89,21.9,21.84,21.86,378973.0
2016-05-02 15:00:00,21.85,21.92,21.84,21.92,262310.0,21.85,21.92,21.84,21.92,262310.0
2016-05-02 15:10:00,21.92,21.92,21.91,21.92,99531.0,21.92,21.92,21.91,21.92,99531.0
2016-05-02 15:20:00,21.92,21.94,21.91,21.92,222507.0,21.92,21.94,21.91,21.92,222507.0
2016-05-02 15:30:00,21.93,21.96,21.91,21.95,429064.0,21.93,21.96,21.91,21.95,429064.0
2016-05-02 15:40:00,21.96,21.98,21.95,21.96,263945.0,21.96,21.98,21.95,21.96,263945.0
2016-05-02 15:50:00,21.97,22.0,21.95,21.99,967776.0,21.97,22.0,21.95,21.99,967776.0
2016-05-03 09:30:00,21.89,22.02,21.82,21.96,247186.0,21.89,22.02,21.82,21.96,247186.0
2016-05-03 09:40:00,21.96,21.97,21.83,21.83,228532.0,21.96,21.97,21.83,21.83,228532.0
2016-05-03 09:50:00,21.83,21.86,21.79,21.86,184989.0,21.83,21.86,21.79,21.86,184989.0
2016-05-03 10:00:00,21.85,21.86,21.79,21.8,123568.0,21.85,21.86,21.79,21.8,123568.0
2016-05-03 10:10:00,21.8,21.8,21.75,21.75,109980.0,21.8,21.8,21.75,21.75,109980.0
2016-05-03 10:20:00,21.76,21.78,21.72,21.76,584027.0,21.76,21.78,21.72,21.76,584027.0
2016-05-03 10:30:00,21.75,21.78,21.7,21.72,128180.0,21.75,21.78,21.7,21.72,128180.0
2016-05-03 10:40:00,21.72,21.72,21.64,21.64,331677.0,21.72,21.72,21.64,21.64,331677.0
2016-05-03 10:50:00,21.64,21.68,21.63,21.64,122936.0,21.64,21.68,21.63,21.64,122936.0
2016-05-03 11:00:00,21.65,21.66,21.63,21.66,150413.0,21.65,21.66,21.63,21.66,150413.0
2016-05-03 11:10:00,21.65,21.65,21.6,21.61,106630.0,21.65,21.65,21.6,21.61,106630.0
2016-05-03 11:20:00,21.61,21.66,21.6,21.64,123145.0,21.61,21.66,21.6,21.64,123145.0
2016-05-03 11:30:00,21.63,21.7,21.61,21.67,918287.0,21.63,21.7,21.61,21.67,918287.0
2016-05-03 11:40:00,21.67,21.7,21.65,21.69,67612.0,21.67,21.7,21.65,21.69,67612.0
2016-05-03 11:50:00,21.69,21.72,21.67,21.69,300522.0,21.69,21.72,21.67,21.69,300522.0
2016-05-03 12:00:00,21.68,21.7,21.66,21.66,53031.0,21.68,21.7,21.66,21.66,53031.0
2016-05-03 12:10:00,21.66,21.7,21.64,21.69,74387.0,21.66,21.7,21.64,21.69,74387.0
2016-05-03 12:20:00,21.69,21.7,21.65,21.67,120422.0,21.69,21.7,21.65,21.67,120422.0
2016-05-03 12:30:00,21.67,21.71,21.66,21.7,82125.0,21.67,21.71,21.66,21.7,82125.0
2016-05-03 12:40:00,21.7,21.73,21.69,21.73,91840.0,21.7,21.73,21.69,21.73,91840.0
2016-05-03 12:50:00,21.73,21.76,21.72,21.74,65001.0,21.73,21.76,21.72,21.74,65001.0
2016-05-03 13:00:00,21.74,21.8,21.73,21.8,83662.0,21.74,21.8,21.73,21.8,83662.0
2016-05-03 13:10:00,21.8,21.81,21.78,21.79,66356.0,21.8,21.81,21.78,21.79,66356.0
2016-05-03 13:20:00,21.79,21.8,21.77,21.77,148598.0,21.79,21.8,21.77,21.77,148598.0
2016-05-03 13:30:00,21.77,21.83,21.76,21.82,480195.0,21.77,21.83,21.76,21.82,480195.0
2016-05-03 13:40:00,21.82,21.87,21.8,21.87,198729.0,21.82,21.87,21.8,21.87,198729.0
2016-05-03 13:50:00,21.87,21.89,21.84,21.86,130755.0,21.87,21.89,21.84,21.86,130755.0
2016-05-03 14:00:00,21.86,21.91,21.85,21.91,175033.0,21.86,21.91,21.85,21.91,175033.0
2016-05-03 14:10:00,21.91,21.91,21.84,21.85,133816.0,21.91,21.91,21.84,21.85,133816.0
2016-05-03 14:20:00,21.85,21.86,21.8,21.83,135503.0,21.85,21.86,21.8,21.83,135503.0
2016-05-03 14:30:00,21.84,21.88,21.83,21.87,121714.0,21.84,21.88,21.83,21.87,121714.0
2016-05-03 14:40:00,21.87,21.87,21.81,21.82,128673.0,21.87,21.87,21.81,21.82,128673.0
2016-05-03 14:50:00,21.81,21.88,21.81,21.87,109083.0,21.81,21.88,21.81,21.87,109083.0
2016-05-03 15:00:00,21.88,21.89,21.84,21.85,173559.0,21.88,21.89,21.84,21.85,173559.0
2016-05-03 15:10:00,21.85,21.86,21.79,21.82,145234.0,21.85,21.86,21.79,21.82,145234.0
2016-05-03 15:20:00,21.82,21.82,21.78,21.8,227740.0,21.82,21.82,21.78,21.8,227740.0
2016-05-03 15:30:00,21.8,21.82,21.75,21.78,191421.0,21.8,21.82,21.75,21.78,191421.0
2016-05-03 15:40:00,21.78,21.8,21.75,21.8,254848.0,21.78,21.8,21.75,21.8,254848.0
2016-05-03 15:50:00,21.79,21.8,21.77,21.77,523583.0,21.79,21.8,21.77,21.77,523583.0
2016-05-04 09:30:00,21.67,21.7,21.48,21.49,263347.0,21.67,21.7,21.48,21.49,263347.0
2016-05-04 09:40:00,21.49,21.58,21.47,21.57,184781.0,21.49,21.58,21.47,21.57,184781.0
2016-05-04 09:50:00,21.56,21.67,21.56,21.66,235300.0,21.56,21.67,21.56,21.66,235300.0
2016-05-04 10:00:00,21.66,21.77,21.66,21.72,378206.0,21.66,21.77,21.66,21.72,378206.0
2016-05-04 10:10:00,21.73,21.79,21.72,21.79,203260.0,21.73,21.79,21.72,21.79,203260.0
2016-05-04 10:20:00,21.79,21.79,21.73,21.75,200775.0,21.79,21.79,21.73,21.75,200775.0
2016-05-04 10:30:00,21.74,21.81,21.73,21.79,165191.0,21.74,21.81,21.73,21.79,165191.0
2016-05-04 10:40:00,21.79,21.79,21.75,21.77,174999.0,21.79,21.79,21.75,21.77,174999.0
2016-05-04 10:50:00,21.77,21.79,21.74,21.78,109296.0,21.77,21.79,21.74,21.78,109296.0
2016-05-04 11:00:00,21.77,21.79,21.74,21.75,132614.0,21.77,21.79,21.74,21.75,132614.0
2016-05-04 11:10:00,21.74,21.78,21.73,21.77,199624.0,21.74,21.78,21.73,21.77,199624.0
2016-05-04 11:20:00,21.77,21.79,21.74,21.78,213357.0,21.77,21.79,21.74,21.78,213357.0
2016-05-04 11:30:00,21.78,21.86,21.77,21.85,278993.0,21.78,21.86,21.77,21.85,278993.0
2016-05-04 11:40:00,21.86,21.88,21.84,21.86,220763.0,21.86,21.88,21.84,21.86,220763.0
2016-05-04 11:50:00,21.86,21.89,21.85,21.88,148047.0,21.86,21.89,21.85,21.88,148047.0
2016-05-04 12:00:00,21.89,21.89,21.78,21.8,182490.0,21.89,21.89,21.78,21.8,182490.0
2016-05-04 12:10:00,21.8,21.83,21.79,21.82,110204.0,21.8,21.83,21.79,21.82,110204.0
2016-05-04 12:20:00,21.81,21.87,21.81,21.84,165005.0,21.81,21.87,21.81,21.84,165005.0
2016-05-04 12:30:00,21.84,21.87,21.83,21.83,78468.0,21.84,21.87,21.83,21.83,78468.0
2016-05-04 12:40:00,21.83,21.84,21.82,21.84,119905.0,21.83,21.84,21.82,21.84,119905.0
2016-05-04 12:50:00,21.85,21.86,21.83,21.83,134875.0,21.85,21.86,21.83,21.83,134875.0
2016-05-04 13:00:00,21.84,21.84,21.79,21.8,69806.0,21.84,21.84,21.79,21.8,69806.0
2016-05-04 13:10:00,21.81,21.83,21.8,21.82,81915.0,21.81,21.83,21.8,21.82,81915.0
2016-05-04 13:20:00,21.82,21.85,21.8,21.84,60074.0,21.82,21.85,21.8,21.84,60074.0
2016-05-04 13:30:00,21.83,21.86,21.83,21.85,134048.0,21.83,21.86,21.83,21.85,134048.0
2016-05-04 13:40:00,21.85,21.86,21.81,21.84,134327.0,21.85,21.86,21.81,21.84,134327.0
2016-05-04 13:50:00,21.84,21.86,21.82,21.83,119322.0,21.84,21.86,21.82,21.83,119322.0
2016-05-04 14:00:00,21.83,21.83,21.78,21.8,148404.0,21.83,21.83,21.78,21.8,148404.0
2016-05-04 14:10:00,21.81,21.83,21.79,21.83,101871.0,21.81,21.83,21.79,21.83,101871.0
2016-05-04 14:20:00,21.83,21.86,21.82,21.84,69204.0,21.83,21.86,21.82,21.84,69204.0
2016-05-04 14:30:00,21.85,21.85,21.82,21.83,75939.0,21.85,21.85,21.82,21.83,75939.0
2016-05-04 14:40:00,21.84,21.85,21.78,21.79,120750.0,21.84,21.85,21.78,21.79,120750.0
2016-05-04 14:50:00,21.79,21.81,21.77,21.78,77434.0,21.79,21.81,21.77,21.78,77434.0
2016-05-04 15:00:00,21.79,21.8,21.76,21.77,90608.0,21.79,21.8,21.76,21.77,90608.0
2016-05-04 15:10:00,21.78,21.82,21.76,21.8,99823.0,21.78,21.82,21.76,21.8,99823.0
2016-05-04 15:20:00,21.8,21.82,21.8,21.82,117539.0,21.8,21.82,21.8,21.82,117539.0
2016-05-04 15:30:00,21.82,21.83,21.81,21.82,173964.0,21.82,21.83,21.81,21.82,173964.0
2016-05-04 15:40:00,21.82,21.84,21.79,21.79,739442.0,21.82,21.84,21.79,21.79,739442.0
2016-05-04 15:50:00,21.79,21.82,21.78,21.8,1271306.0,21.79,21.82,21.78,21.8,1271306.0
2016-05-05 09:30:00,21.77,21.86,21.72,21.76,237076.0,21.77,21.86,21.72,21.76,237076.0
2016-05-05 09:40:00,21.76,21.78,21.7,21.73,315230.0,21.76,21.78,21.7,21.73,315230.0
2016-05-05 09:50:00,21.73,21.73,21.69,21.72,335296.0,21.73,21.73,21.69,21.72,335296.0
2016-05-05 10:00:00,21.72,21.82,21.71,21.79,252560.0,21.72,21.82,21.71,21.79,252560.0
2016-05-05 10:10:00,21.8,21.89,21.79,21.89,256397.0,21.8,21.89,21.79,21.89,256397.0
2016-05-05 10:20:00,21.89,21.92,21.84,21.85,352867.0,21.89,21.92,21.84,21.85,352867.0
2016-05-05 10:30:00,21.85,21.86,21.84,21.85,182774.0,21.85,21.86,21.84,21.85,182774.0
2016-05-05 10:40:00,21.84,21.85,21.79,21.8,149323.0,21.84,21.85,21.79,21.8,149323.0
2016-05-05 10:50:00,21.8,21.83,21.78,21.82,201049.0,21.8,21.83,21.78,21.82,201049.0
2016-05-05 11:00:00,21.82,21.84,21.81,21.82,179198.0,21.82,21.84,21.81,21.82,179198.0
2016-05-05 11:10:00,21.82,21.83,21.78,21.8,156792.0,21.82,21.83,21.78,21.8,156792.0
2016-05-05 11:20:00,21.8,21.81,21.76,21.77,190386.0,21.8,21.81,21.76,21.77,190386.0
2016-05-05 11:30:00,21.76,21.81,21.74,21.8,344175.0,21.76,21.81,21.74,21.8,344175.0
2016-05-05 11:40:00,21.8,21.83,21.79,21.82,172767.0,21.8,21.83,21.79,21.82,172767.0
2016-05-05 11:50:00,21.82,21.87,21.82,21.86,121630.0,21.82,21.87,21.82,21.86,121630.0
2016-05-05 12:00:00,21.86,21.87,21.83,21.83,98042.0,21.86,21.87,21.83,21.83,98042.0
2016-05-05 12:10:00,21.84,21.86,21.83,21.84,85248.0,21.84,21.86,21.83,21.84,85248.0
2016-05-05 12:20:00,21.85,21.85,21.82,21.85,155205.0,21.85,21.85,21.82,21.85,155205.0
2016-05-05 12:30:00,21.85,21.85,21.83,21.85,89401.0,21.85,21.85,21.83,21.85,89401.0
2016-05-05 12:40:00,21.85,21.86,21.84,21.85,138483.0,21.85,21.86,21.84,21.85,138483.0
2016-05-05 12:50:00,21.84,21.88,21.84,21.87,72923.0,21.84,21.88,21.84,21.87,72923.0
2016-05-05 13:00:00,21.87,21.88,21.85,21.85,121519.0,21.87,21.88,21.85,21.85,121519.0
2016-05-05 13:10:00,21.84,21.85,21.8,21.82,124916.0,21.84,21.85,21.8,21.82,124916.0
2016-05-05 13:20:00,21.81,21.83,21.77,21.79,143887.0,21.81,21.83,21.77,21.79,143887.0
2016-05-05 13:30:00,21.79,21.82,21.78,21.81,138106.0,21.79,21.82,21.78,21.81,138106.0
2016-05-05 13:40:00,21.81,21.83,21.81,21.82,120612.0,21.81,21.83,21.81,21.82,120612.0
2016-05-05 13:50:00,21.82,21.83,21.79,21.83,137373.0,21.82,21.83,21.79,21.83,137373.0
2016-05-05 14:00:00,21.83,21.86,21.82,21.85,212815.0,21.83,21.86,21.82,21.85,212815.0
2016-05-05 14:10:00,21.85,21.85,21.82,21.83,92522.0,21.85,21.85,21.82,21.83,92522.0
2016-05-05 14:20:00,21.83,21.84,21.82,21.83,162309.0,21.83,21.84,21.82,21.83,162309.0
2016-05-05 14:30:00,21.84,21.85,21.82,21.82,161122.0,21.84,21.85,21.82,21.82,161122.0
2016-05-05 14:40:00,21.82,21.86,21.81,21.83,122523.0,21.82,21.86,21.81,21.83,122523.0
2016-05-05 14:50:00,21.83,21.84,21.82,21.83,130855.0,21.83,21.84,21.82,21.83,130855.0
2016-05-05 15:00:00,21.82,21.84,21.8,21.82,105278.0,21.82,21.84,21.8,21.82,105278.0
2016-05-05 15:10:00,21.82,21.83,21.81,21.82,152412.0,21.82,21.83,21.81,21.82,152412.0
2016-05-05 15:20:00,21.82,21.83,21.8,21.81,236087.0,21.82,21.83,21.8,21.81,236087.0
2016-05-05 15:30:00,21.8,21.81,21.77,21.78,202385.0,21.8,21.81,21.77,21.78,202385.0
2016-05-05 15:40:00,21.77,21.81,21.77,21.78,349485.0,21.77,21.81,21.77,21.78,349485.0
2016-05-05 15:50:00,21.78,21.81,21.77,21.8,702553.0,21.78,21.81,21.77,21.8,702553.0
2016-05-06 09:30:00,21.72,21.94,21.68,21.93,251374.0,21.72,21.94,21.68,21.93,251374.0
2016-05-06 09:40:00,21.94,21.99,21.88,21.9,164835.0,21.94,21.99,21.88,21.9,164835.0
2016-05-06 09:50:00,21.89,21.94,21.85,21.85,402921.0,21.89,21.94,21.85,21.85,402921.0
2016-05-06 10:00:00,21.85,21.94,21.8,21.94,198980.0,21.85,21.94,21.8,21.94,198980.0
2016-05-06 10:10:00,21.93,21.96,21.87,21.89,347087.0,21.93,21.96,21.87,21.89,347087.0
2016-05-06 10:20:00,21.89,21.89,21.84,21.86,80467.0,21.89,21.89,21.84,21.86,80467.0
2016-05-06 10:30:00,21.85,21.86,21.74,21.78,125702.0,21.85,21.86,21.74,21.78,125702.0
2016-05-06 10:40:00,21.78,21.78,21.72,21.73,223675.0,21.78,21.78,21.72,21.73,223675.0
2016-05-06 10:50:00,21.73,21.75,21.68,21.68,477068.0,21.73,21.75,21.68,21.68,477068.0
2016-05-06 11:00:00,21.69,21.69,21.64,21.66,224479.0,21.69,21.69,21.64,21.66,224479.0
2016-05-06 11:10:00,21.66,21.75,21.65,21.73,309810.0,21.66,21.75,21.65,21.73,309810.0
2016-05-06 11:20:00,21.73,21.82,21.73,21.82,129736.0,21.73,21.82,21.73,21.82,129736.0
2016-05-06 11:30:00,21.82,21.87,21.8,21.87,421911.0,21.82,21.87,21.8,21.87,421911.0
2016-05-06 11:40:00,21.87,21.88,21.83,21.84,159151.0,21.87,21.88,21.83,21.84,159151.0
2016-05-06 11:50:00,21.84,21.85,21.81,21.82,1313480.0,21.84,21.85,21.81,21.82,1313480.0
2016-05-06 12:00:00,21.82,21.83,21.79,21.79,106235.0,21.82,21.83,21.79,21.79,106235.0
2016-05-06 12:10:00,21.79,21.84,21.79,21.83,157425.0,21.79,21.84,21.79,21.83,157425.0
2016-05-06 12:20:00,21.83,21.86,21.83,21.85,70206.0,21.83,21.86,21.83,21.85,70206.0
2016-05-06 12:30:00,21.84,21.86,21.83,21.85,64641.0,21.84,21.86,21.83,21.85,64641.0
2016-05-06 12:40:00,21.84,21.86,21.82,21.85,72581.0,21.84,21.86,21.82,21.85,72581.0
2016-05-06 12:50:00,21.85,21.87,21.82,21.85,69654.0,21.85,21.87,21.82,21.85,69654.0
2016-05-06 13:00:00,21.86,21.9,21.85,21.89,95126.0,21.86,21.9,21.85,21.89,95126.0
2016-05-06 13:10:00,21.89,21.94,21.87,21.94,182363.0,21.89,21.94,21.87,21.94,182363.0
2016-05-06 13:20:00,21.93,21.96,21.92,21.95,80006.0,21.93,21.96,21.92,21.95,80006.0
2016-05-06 13:30:00,21.95,21.96,21.93,21.94,94935.0,21.95,21.96,21.93,21.94,94935.0
2016-05-06 13:40:00,21.95,21.95,21.93,21.95,66363.0,21.95,21.95,21.93,21.95,66363.0
2016-05-06 13:50:00,21.94,21.98,21.93,21.98,197431.0,21.94,21.98,21.93,21.98,197431.0
2016-05-06 14:00:00,21.98,22.05,21.98,22.05,172035.0,21.98,22.05,21.98,22.05,172035.0
2016-05-06 14:10:00,22.05,22.06,22.02,22.06,159416.0,22.05,22.06,22.02,22.06,159416.0
2016-05-06 14:20:00,22.06,22.06,22.02,22.04,384390.0,22.06,22.06,22.02,22.04,384390.0
2016-05-06 14:30:00,22.05,22.05,21.99,22.03,209268.0,22.05,22.05,21.99,22.03,209268.0
2016-05-06 14:40:00,22.03,22.04,22.02,22.02,326928.0,22.03,22.04,22.02,22.02,326928.0
2016-05-06 14:50:00,22.03,22.03,22.0,22.01,218238.0,22.03,22.03,22.0,22.01,218238.0
2016-05-06 15:00:00,22.02,22.08,22.01,22.06,237393.0,22.02,22.08,22.01,22.06,237393.0
2016-05-06 15:10:00,22.05,22.07,22.02,22.03,202637.0,22.05,22.07,22.02,22.03,202637.0
2016-05-06 15:20:00,22.03,22.06,22.03,22.05,138352.0,22.03,22.06,22.03,22.05,138352.0
2016-05-06 15:30:00,22.06,22.06,22.03,22.03,268997.0,22.06,22.06,22.03,22.03,268997.0
2016-05-06 15:40:00,22.03,22.04,21.99,22.01,246352.0,22.03,22.04,21.99,22.01,246352.0
2016-05-06 15:50:00,22.0,22.03,22.0,22.03,528181.0,22.0,22.03,22.0,22.03,528181.0
2016-05-09 09:30:00,22.0,22.21,21.96,22.19,272231.0,22.0,22.21,21.96,22.19,272231.0
2016-05-09 09:40:00,22.2,22.22,22.16,22.18,501636.0,22.2,22.22,22.16,22.18,501636.0
2016-05-09 09:50:00,22.18,22.22,22.15,22.17,139768.0,22.18,22.22,22.15,22.17,139768.0
2016-05-09 10:00:00,22.18,22.19,22.13,22.13,160827.0,22.18,22.19,22.13,22.13,160827.0
2016-05-09 10:10:00,22.13,22.14,22.08,22.08,307580.0,22.13,22.14,22.08,22.08,307580.0
2016-05-09 10:20:00,22.08,22.1,22.04,22.05,152338.0,22.08,22.1,22.04,22.05,152338.0
2016-05-09 10:30:00,22.04,22.07,22.01,22.05,117586.0,22.04,22.07,22.01,22.05,117586.0
2016-05-09 10:40:00,22.04,22.09,22.04,22.05,359395.0,22.04,22.09,22.04,22.05,359395.0
2016-05-09 10:50:00,22.05,22.09,22.05,22.06,225253.0,22.05,22.09,22.05,22.06,225253.0
2016-05-09 11:00:00,22.05,22.1,22.05,22.08,224853.0,22.05,22.1,22.05,22.08,224853.0
2016-05-09 11:10:00,22.08,22.09,22.04,22.05,109986.0,22.08,22.09,22.04,22.05,109986.0
2016-05-09 11:20:00,22.04,22.05,22.0,22.01,165757.0,22.04,22.05,22.0,22.01,165757.0
2016-05-09 11:30:00,22.01,22.09,22.01,22.09,152580.0,22.01,22.09,22.01,22.09,152580.0
2016-05-09 11:40:00,22.09,22.1,22.06,22.09,135675.0,22.09,22.1,22.06,22.09,135675.0
2016-05-09 11:50:00,22.1,22.1,22.08,22.09,62975.0,22.1,22.1,22.08,22.09,62975.0
2016-05-09 12:00:00,22.08,22.09,22.06,22.06,86297.0,22.08,22.09,22.06,22.06,86297.0
2016-05-09 12:10:00,22.07,22.11,22.05,22.1,124243.0,22.07,22.11,22.05,22.1,124243.0
2016-05-09 12:20:00,22.1,22.12,22.09,22.1,77258.0,22.1,22.12,22.09,22.1,77258.0
2016-05-09 12:30:00,22.11,22.13,22.1,22.11,158127.0,22.11,22.13,22.1,22.11,158127.0
2016-05-09 12:40:00,22.12,22.13,22.08,22.09,88476.0,22.12,22.13,22.08,22.09,88476.0
2016-05-09 12:50:00,22.08,22.09,22.05,22.05,86441.0,22.08,22.09,22.05,22.05,86441.0
2016-05-09 13:00:00,22.05,22.07,22.01,22.03,150781.0,22.05,22.07,22.01,22.03,150781.0
2016-05-09 13:10:00,22.03,22.05,22.02,22.03,180484.0,22.03,22.05,22.02,22.03,180484.0
2016-05-09 13:20:00,22.04,22.07,22.03,22.05,110382.0,22.04,22.07,22.03,22.05,110382.0
2016-05-09 13:30:00,22.05,22.08,22.02,22.02,144117.0,22.05,22.08,22.02,22.02,144117.0
2016-05-09 13:40:00,22.02,22.06,22.02,22.06,98026.0,22.02,22.06,22.02,22.06,98026.0
2016-05-09 13:50:00,22.05,22.07,22.05,22.05,106420.0,22.05,22.07,22.05,22.05,106420.0
2016-05-09 14:00:00,22.06,22.09,22.05,22.08,292598.0,22.06,22.09,22.05,22.08,292598.0
2016-05-09 14:10:00,22.07,22.11,22.07,22.11,97627.0,22.07,22.11,22.07,22.11,97627.0
2016-05-09 14:20:00,22.11,22.15,22.1,22.14,133880.0,22.11,22.15,22.1,22.14,133880.0
2016-05-09 14:30:00,22.15,22.15,22.14,22.15,46881.0,22.15,22.15,22.14,22.15,46881.0
2016-05-09 14:40:00,22.14,22.19,22.14,22.19,222244.0,22.14,22.19,22.14,22.19,222244.0
2016-05-09 14:50:00,22.18,22.2,22.15,22.17,103258.0,22.18,22.2,22.15,22.17,103258.0
2016-05-09 15:00:00,22.17,22.18,22.15,22.16,144023.0,22.17,22.18,22.15,22.16,144023.0
2016-05-09 15:10:00,22.15,22.17,22.15,22.16,108657.0,22.15,22.17,22.15,22.16,108657.0
2016-05-09 15:20:00,22.17,22.17,22.14,22.16,151728.0,22.17,22.17,22.14,22.16,151728.0
2016-05-09 15:30:00,22.16,22.17,22.14,22.16,202366.0,22.16,22.17,22.14,22.16,202366.0
2016-05-09 15:40:00,22.16,22.16,22.13,22.15,348671.0,22.16,22.16,22.13,22.15,348671.0
2016-05-09 15:50:00,22.15,22.15,22.12,22.15,821528.0,22.15,22.15,22.12,22.15,821528.0
2016-05-10 09:30:00,22.2,22.25,22.14,22.18,267181.0,22.2,22.25,22.14,22.18,267181.0
2016-05-10 09:40:00,22.18,22.22,22.16,22.17,245067.0,22.18,22.22,22.16,22.17,245067.0
2016-05-10 09:50:00,22.18,22.19,22.15,22.18,61856.0,22.18,22.19,22.15,22.18,61856.0
2016-05-10 10:00:00,22.18,22.22,22.17,22.2,278408.0,22.18,22.22,22.17,22.2,278408.0
2016-05-10 10:10:00,22.2,22.21,22.17,22.19,109262.0,22.2,22.21,22.17,22.19,109262.0
2016-05-10 10:20:00,22.19,22.19,22.13,22.14,865368.0,22.19,22.19,22.13,22.14,865368.0
2016-05-10 10:30:00,22.15,22.21,22.14,22.2,114076.0,22.15,22.21,22.14,22.2,114076.0
2016-05-10 10:40:00,22.2,22.22,22.2,22.21,94436.0,22.2,22.22,22.2,22.21,94436.0
2016-05-10 10:50:00,22.22,22.23,22.2,22.21,112758.0,22.22,22.23,22.2,22.21,112758.0
2016-05-10 11:00:00,22.21,22.22,22.18,22.19,79696.0,22.21,22.22,22.18,22.19,79696.0
2016-05-10 11:10:00,22.19,22.21,22.18,22.19,152359.0,22.19,22.21,22.18,22.19,152359.0
2016-05-10 11:20:00,22.19,22.21,22.18,22.2,186961.0,22.19,22.21,22.18,22.2,186961.0
2016-05-10 11:30:00,22.2,22.21,22.19,22.2,339276.0,22.2,22.21,22.19,22.2,339276.0
2016-05-10 11:40:00,22.2,22.21,22.19,22.2,385106.0,22.2,22.21,22.19,22.2,385106.0
2016-05-10 11:50:00,22.2,22.21,22.17,22.21,325032.0,22.2,22.21,22.17,22.21,325032.0
2016-05-10 12:00:00,22.21,22.21,22.18,22.19,145400.0,22.21,22.21,22.18,22.19,145400.0
2016-05-10 12:10:00,22.19,22.21,22.18,22.18,77125.0,22.19,22.21,22.18,22.18,77125.0
2016-05-10 12:20:00,22.18,22.2,22.13,22.14,365458.0,22.18,22.2,22.13,22.14,365458.0
2016-05-10 12:30:00,22.14,22.17,22.12,22.12,189902.0,22.14,22.17,22.12,22.12,189902.0
2016-05-10 12:40:00,22.13,22.13,22.1,22.12,82025.0,22.13,22.13,22.1,22.12,82025.0
2016-05-10 12:50:00,22.12,22.14,22.11,22.14,81480.0,22.12,22.14,22.11,22.14,81480.0
2016-05-10 13:00:00,22.13,22.14,22.12,22.13,75422.0,22.13,22.14,22.12,22.13,75422.0
2016-05-10 13:10:00,22.12,22.14,22.11,22.13,81591.0,22.12,22.14,22.11,22.13,81591.0
2016-05-10 13:20:00,22.13,22.16,22.12,22.15,79998.0,22.13,22.16,22.12,22.15,79998.0
2016-05-10 13:30:00,22.15,22.16,22.14,22.14,61540.0,22.15,22.16,22.14,22.14,61540.0
2016-05-10 13:40:00,22.14,22.2,22.14,22.2,75810.0,22.14,22.2,22.14,22.2,75810.0
2016-05-10 13:50:00,22.2,22.21,22.19,22.2,55652.0,22.2,22.21,22.19,22.2,55652.0
2016-05-10 14:00:00,22.2,22.2,22.19,22.19,41575.0,22.2,22.2,22.19,22.19,41575.0
2016-05-10 14:10:00,22.2,22.21,22.19,22.21,51732.0,22.2,22.21,22.19,22.21,51732.0
2016-05-10 14:20:00,22.21,22.21,22.16,22.21,144024.0,22.21,22.21,22.16,22.21,144024.0
2016-05-10 14:30:00,22.21,22.21,22.18,22.2,80123.0,22.21,22.21,22.18,22.2,80123.0
2016-05-10 14:40:00,22.2,22.21,22.19,22.21,31158.0,22.2,22.21,22.19,22.21,31158.0
2016-05-10 14:50:00,22.21,22.21,22.19,22.21,64470.0,22.21,22.21,22.19,22.21,64470.0
2016-05-10 15:00:00,22.2,22.21,22.19,22.21,67972.0,22.2,22.21,22.19,22.21,67972.0
2016-05-10 15:10:00,22.21,22.21,22.18,22.19,86319.0,22.21,22.21,22.18,22.19,86319.0
2016-05-10 15:20:00,22.18,22.21,22.17,22.2,260880.0,22.18,22.21,22.17,22.2,260880.0
2016-05-10 15:30:00,22.2,22.2,22.17,22.18,134303.0,22.2,22.2,22.17,22.18,134303.0
2016-05-10 15:40:00,22.17,22.21,22.17,22.21,172709.0,22.17,22.21,22.17,22.21,172709.0
2016-05-10 15:50:00,22.2,22.22,22.2,22.21,378027.0,22.2,22.22,22.2,22.21,378027.0
2016-05-11 09:30:00,22.15,22.2,22.1,22.17,141533.0,22.15,22.2,22.1,22.17,141533.0
2016-05-11 09:40:00,22.18,22.24,22.16,22.23,163803.0,22.18,22.24,22.16,22.23,163803.0
2016-05-11 09:50:00,22.24,22.24,22.19,22.2,78099.0,22.24,22.24,22.19,22.2,78099.0
2016-05-11 10:00:00,22.19,22.23,22.16,22.21,142593.0,22.19,22.23,22.16,22.21,142593.0
2016-05-11 10:10:00,22.21,22.25,22.2,22.23,80035.0,22.21,22.25,22.2,22.23,80035.0
2016-05-11 10:20:00,22.23,22.25,22.21,22.24,80146.0,22.23,22.25,22.21,22.24,80146.0
2016-05-11 10:30:00,22.24,22.25,22.19,22.19,190477.0,22.24,22.25,22.19,22.19,190477.0
2016-05-11 10:40:00,22.2,22.21,22.18,22.2,73735.0,22.2,22.21,22.18,22.2,73735.0
2016-05-11 10:50:00,22.19,22.2,22.15,22.19,96681.0,22.19,22.2,22.15,22.19,96681.0
2016-05-11 11:00:00,22.19,22.19,22.1,22.12,74781.0,22.19,22.19,22.1,22.12,74781.0
2016-05-11 11:10:00,22.12,22.15,22.11,22.14,85831.0,22.12,22.15,22.11,22.14,85831.0
2016-05-11 11:20:00,22.15,22.17,22.13,22.15,48476.0,22.15,22.17,22.13,22.15,48476.0
2016-05-11 11:30:00,22.14,22.16,22.11,22.15,83303.0,22.14,22.16,22.11,22.15,83303.0
2016-05-11 11:40:00,22.15,22.17,22.13,22.17,73151.0,22.15,22.17,22.13,22.17,73151.0
2016-05-11 11:50:00,22.17,22.2,22.14,22.14,94981.0,22.17,22.2,22.14,22.14,94981.0
2016-05-11 12:00:00,22.14,22.17,22.13,22.16,75873.0,22.14,22.17,22.13,22.16,75873.0
2016-05-11 12:10:00,22.16,22.16,22.12,22.14,86227.0,22.16,22.16,22.12,22.14,86227.0
2016-05-11 12:20:00,22.15,22.17,22.14,22.15,75330.0,22.15,22.17,22.14,22.15,75330.0
2016-05-11 12:30:00,22.15,22.2,22.14,22.19,75885.0,22.15,22.2,22.14,22.19,75885.0
2016-05-11 12:40:00,22.2,22.21,22.17,22.17,71917.0,22.2,22.21,22.17,22.17,71917.0
2016-05-11 12:50:00,22.18,22.18,22.15,22.17,41907.0,22.18,22.18,22.15,22.17,41907.0
2016-05-11 13:00:00,22.17,22.18,22.15,22.17,88151.0,22.17,22.18,22.15,22.17,88151.0
2016-05-11 13:10:00,22.17,22.17,22.15,22.16,116360.0,22.17,22.17,22.15,22.16,116360.0
2016-05-11 13:20:00,22.16,22.16,22.12,22.14,56438.0,22.16,22.16,22.12,22.14,56438.0
2016-05-11 13:30:00,22.14,22.17,22.14,22.14,122177.0,22.14,22.17,22.14,22.14,122177.0
2016-05-11 13:40:00,22.14,22.15,22.11,22.13,74959.0,22.14,22.15,22.11,22.13,74959.0
2016-05-11 13:50:00,22.13,22.13,22.1,22.1,51685.0,22.13,22.13,22.1,22.1,51685.0
2016-05-11 14:00:00,22.1,22.12,22.07,22.09,151037.0,22.1,22.12,22.07,22.09,151037.0
2016-05-11 14:10:00,22.09,22.11,22.07,22.09,104595.0,22.09,22.11,22.07,22.09,104595.0
2016-05-11 14:20:00,22.09,22.12,22.07,22.11,115704.0,22.09,22.12,22.07,22.11,115704.0
2016-05-11 14:30:00,22.11,22.13,22.1,22.12,54898.0,22.11,22.13,22.1,22.12,54898.0
2016-05-11 14:40:00,22.12,22.12,22.08,22.11,78064.0,22.12,22.12,22.08,22.11,78064.0
2016-05-11 14:50:00,22.1,22.13,22.09,22.12,91305.0,22.1,22.13,22.09,22.12,91305.0
2016-05-11 15:00:00,22.13,22.15,22.1,22.14,128444.0,22.13,22.15,22.1,22.14,128444.0
2016-05-11 15:10:00,22.14,22.15,22.12,22.12,110042.0,22.14,22.15,22.12,22.12,110042.0
2016-05-11 15:20:00,22.12,22.17,22.11,22.15,131616.0,22.12,22.17,22.11,22.15,131616.0
2016-05-11 15:30:00,22.15,22.16,22.12,22.12,99586.0,22.15,22.16,22.12,22.12,99586.0
2016-05-11 15:40:00,22.13,22.13,22.07,22.08,301417.0,22.13,22.13,22.07,22.08,301417.0
2016-05-11 15:50:00,22.07,22.08,22.04,22.06,753625.0,22.07,22.08,22.04,22.06,753625.0
2016-05-12 09:30:00,22.21,22.21,22.04,22.07,160419.0,22.21,22.21,22.04,22.07,160419.0
2016-05-12 09:40:00,22.07,22.08,22.02,22.07,95508.0,22.07,22.08,22.02,22.07,95508.0
2016-05-12 09:50:00,22.07,22.12,22.0,22.0,75340.0,22.07,22.12,22.0,22.0,75340.0
2016-05-12 10:00:00,22.0,22.02,21.95,21.98,120324.0,22.0,22.02,21.95,21.98,120324.0
2016-05-12 10:10:00,21.99,22.05,21.91,21.94,380188.0,21.99,22.05,21.91,21.94,380188.0
2016-05-12 10:20:00,21.95,22.05,21.94,22.0,80995.0,21.95,22.05,21.94,22.0,80995.0
2016-05-12 10:30:00,22.0,22.03,21.94,21.98,306708.0,22.0,22.03,21.94,21.98,306708.0
2016-05-12 10:40:00,21.98,21.99,21.95,21.96,131062.0,21.98,21.99,21.95,21.96,131062.0
2016-05-12 10:50:00,21.96,22.03,21.94,22.01,78341.0,21.96,22.03,21.94,22.01,78341.0
2016-05-12 11:00:00,22.01,22.02,21.93,21.95,209054.0,22.01,22.02,21.93,21.95,209054.0
2016-05-12 11:10:00,21.96,21.98,21.93,21.98,92632.0,21.96,21.98,21.93,21.98,92632.0
2016-05-12 11:20:00,21.98,21.99,21.95,21.96,128236.0,21.98,21.99,21.95,21.96,128236.0
2016-05-12 11:30:00,21.97,21.97,21.92,21.95,145356.0,21.97,21.97,21.92,21.95,145356.0
2016-05-12 11:40:00,21.95,21.96,21.89,21.93,242859.0,21.95,21.96,21.89,21.93,242859.0
2016-05-12 11:50:00,21.92,21.93,21.89,21.9,74106.0,21.92,21.93,21.89,21.9,74106.0
2016-05-12 12:00:00,21.91,21.91,21.87,21.9,130003.0,21.91,21.91,21.87,21.9,130003.0
2016-05-12 12:10:00,21.9,21.91,21.88,21.91,66249.0,21.9,21.91,21.88,21.91,66249.0
2016-05-12 12:20:00,21.9,21.92,21.9,21.9,37208.0,21.9,21.92,21.9,21.9,37208.0
2016-05-12 12:30:00,21.89,21.9,21.84,21.87,96372.0,21.89,21.9,21.84,21.87,96372.0
2016-05-12 12:40:00,21.87,21.92,21.86,21.91,121084.0,21.87,21.92,21.86,21.91,121084.0
2016-05-12 12:50:00,21.91,21.92,21.88,21.91,32191.0,21.91,21.92,21.88,21.91,32191.0
2016-05-12 13:00:00,21.91,21.92,21.88,21.91,71894.0,21.91,21.92,21.88,21.91,71894.0
2016-05-12 13:10:00,21.92,21.92,21.88,21.88,55524.0,21.92,21.92,21.88,21.88,55524.0
2016-05-12 13:20:00,21.88,21.91,21.87,21.89,45009.0,21.88,21.91,21.87,21.89,45009.0
2016-05-12 13:30:00,21.89,21.9,21.85,21.85,49636.0,21.89,21.9,21.85,21.85,49636.0
2016-05-12 13:40:00,21.85,21.94,21.85,21.92,71129.0,21.85,21.94,21.85,21.92,71129.0
2016-05-12 13:50:00,21.93,21.97,21.93,21.97,229730.0,21.93,21.97,21.93,21.97,229730.0
2016-05-12 14:00:00,21.98,22.02,21.97,22.01,107567.0,21.98,22.02,21.97,22.01,107567.0
2016-05-12 14:10:00,22.01,22.07,22.01,22.05,96481.0,22.01,22.07,22.01,22.05,96481.0
2016-05-12 14:20:00,22.06,22.08,22.03,22.08,137908.0,22.06,22.08,22.03,22.08,137908.0
2016-05-12 14:30:00,22.07,22.1,22.07,22.08,173885.0,22.07,22.1,22.07,22.08,173885.0
2016-05-12 14:40:00,22.08,22.13,22.06,22.13,101620.0,22.08,22.13,22.06,22.13,101620.0
2016-05-12 14:50:00,22.13,22.15,22.12,22.13,80937.0,22.13,22.15,22.12,22.13,80937.0
2016-05-12 15:00:00,22.13,22.13,22.08,22.08,126469.0,22.13,22.13,22.08,22.08,126469.0
2016-05-12 15:10:00,22.08,22.12,22.08,22.09,184080.0,22.08,22.12,22.08,22.09,184080.0
2016-05-12 15:20:00,22.09,22.12,22.07,22.11,79209.0,22.09,22.12,22.07,22.11,79209.0
2016-05-12 15:30:00,22.11,22.12,22.09,22.11,111668.0,22.11,22.12,22.09,22.11,111668.0
2016-05-12 15:40:00,22.11,22.12,22.09,22.1,207813.0,22.11,22.12,22.09,22.1,207813.0
2016-05-12 15:50:00,22.1,22.1,22.05,22.06,420035.0,22.1,22.1,22.05,22.06,420035.0
2016-05-13 09:30:00,22.0,22.22,21.92,22.22,269602.0,22.0,22.22,21.92,22.22,269602.0
2016-05-13 09:40:00,22.22,22.24,22.16,22.2,224907.0,22.22,22.24,22.16,22.2,224907.0
2016-05-13 09:50:00,22.2,22.27,22.18,22.23,506940.0,22.2,22.27,22.18,22.23,506940.0
2016-05-13 10:00:00,22.24,22.28,22.19,22.23,325233.0,22.24,22.28,22.19,22.23,325233.0
2016-05-13 10:10:00,22.23,22.24,22.17,22.22,91648.0,22.23,22.24,22.17,22.22,91648.0
2016-05-13 10:20:00,22.21,22.25,22.18,22.2,227077.0,22.21,22.25,22.18,22.2,227077.0
2016-05-13 10:30:00,22.2,22.22,22.17,22.17,187123.0,22.2,22.22,22.17,22.17,187123.0
2016-05-13 10:40:00,22.17,22.18,22.06,22.07,177352.0,22.17,22.18,22.06,22.07,177352.0
2016-05-13 10:50:00,22.07,22.12,22.02,22.02,233133.0,22.07,22.12,22.02,22.02,233133.0
2016-05-13 11:00:00,22.03,22.12,22.03,22.09,191138.0,22.03,22.12,22.03,22.09,191138.0
2016-05-13 11:10:00,22.09,22.15,22.09,22.13,177737.0,22.09,22.15,22.09,22.13,177737.0
2016-05-13 11:20:00,22.13,22.19,22.13,22.18,89230.0,22.13,22.19,22.13,22.18,89230.0
2016-05-13 11:30:00,22.19,22.2,22.18,22.2,81031.0,22.19,22.2,22.18,22.2,81031.0
2016-05-13 11:40:00,22.2,22.25,22.18,22.22,251542.0,22.2,22.25,22.18,22.22,251542.0
2016-05-13 11:50:00,22.23,22.23,22.15,22.16,259525.0,22.23,22.23,22.15,22.16,259525.0
2016-05-13 12:00:00,22.16,22.18,22.13,22.13,145591.0,22.16,22.18,22.13,22.13,145591.0
2016-05-13 12:10:00,22.13,22.14,22.09,22.14,110318.0,22.13,22.14,22.09,22.14,110318.0
2016-05-13 12:20:00,22.13,22.16,22.12,22.15,55250.0,22.13,22.16,22.12,22.15,55250.0
2016-05-13 12:30:00,22.15,22.17,22.13,22.14,111023.0,22.15,22.17,22.13,22.14,111023.0
2016-05-13 12:40:00,22.14,22.18,22.1,22.18,461799.0,22.14,22.18,22.1,22.18,461799.0
2016-05-13 12:50:00,22.18,22.27,22.18,22.24,802375.0,22.18,22.27,22.18,22.24,802375.0
2016-05-13 13:00:00,22.24,22.3,22.24,22.28,381599.0,22.24,22.3,22.24,22.28,381599.0
2016-05-13 13:10:00,22.29,22.34,22.27,22.29,1709190.0,22.29,22.34,22.27,22.29,1709190.0
2016-05-13 13:20:00,22.29,22.34,22.29,22.32,684094.0,22.29,22.34,22.29,22.32,684094.0
2016-05-13 13:30:00,22.32,22.33,22.25,22.25,408095.0,22.32,22.33,22.25,22.25,408095.0
2016-05-13 13:40:00,22.24,22.25,22.19,22.22,182879.0,22.24,22.25,22.19,22.22,182879.0
2016-05-13 13:50:00,22.21,22.22,22.16,22.19,184065.0,22.21,22.22,22.16,22.19,184065.0
2016-05-13 14:00:00,22.18,22.21,22.16,22.16,197899.0,22.18,22.21,22.16,22.16,197899.0
2016-05-13 14:10:00,22.17,22.18,22.14,22.16,141839.0,22.17,22.18,22.14,22.16,141839.0
2016-05-13 14:20:00,22.15,22.16,22.1,22.13,155450.0,22.15,22.16,22.1,22.13,155450.0
2016-05-13 14:30:00,22.12,22.19,22.11,22.18,412137.0,22.12,22.19,22.11,22.18,412137.0
2016-05-13 14:40:00,22.17,22.23,22.16,22.22,553024.0,22.17,22.23,22.16,22.22,553024.0
2016-05-13 14:50:00,22.22,22.26,22.19,22.25,460129.0,22.22,22.26,22.19,22.25,460129.0
2016-05-13 15:00:00,22.24,22.24,22.21,22.21,155099.0,22.24,22.24,22.21,22.21,155099.0
2016-05-13 15:10:00,22.21,22.3,22.21,22.3,721755.0,22.21,22.3,22.21,22.3,721755.0
2016-05-13 15:20:00,22.29,22.34,22.26,22.26,771270.0,22.29,22.34,22.26,22.26,771270.0
2016-05-13 15:30:00,22.27,22.36,22.26,22.3,843139.0,22.27,22.36,22.26,22.3,843139.0
2016-05-13 15:40:00,22.3,22.35,22.29,22.33,654404.0,22.3,22.35,22.29,22.33,654404.0
2016-05-13 15:50:00,22.32,22.36,22.29,22.36,2262928.0,22.32,22.36,22.29,22.36,2262928.0
2016-05-16 09:30:00,22.37,22.49,22.31,22.46,634382.0,22.37,22.49,22.31,22.46,634382.0
2016-05-16 09:40:00,22.45,22.54,22.42,22.54,661024.0,22.45,22.54,22.42,22.54,661024.0
2016-05-16 09:50:00,22.54,22.6,22.53,22.58,846048.0,22.54,22.6,22.53,22.58,846048.0
2016-05-16 10:00:00,22.59,22.73,22.57,22.69,853011.0,22.59,22.73,22.57,22.69,853011.0
2016-05-16 10:10:00,22.69,22.75,22.65,22.67,1302991.0,22.69,22.75,22.65,22.67,1302991.0
2016-05-16 10:20:00,22.67,22.68,22.58,22.64,1185149.0,22.67,22.68,22.58,22.64,1185149.0
2016-05-16 10:30:00,22.64,22.65,22.6,22.62,1114733.0,22.64,22.65,22.6,22.62,1114733.0
2016-05-16 10:40:00,22.62,22.62,22.54,22.61,304676.0,22.62,22.62,22.54,22.61,304676.0
2016-05-16 10:50:00,22.6,22.61,22.57,22.58,175782.0,22.6,22.61,22.57,22.58,175782.0
2016-05-16 11:00:00,22.57,22.6,22.56,22.59,165958.0,22.57,22.6,22.56,22.59,165958.0
2016-05-16 11:10:00,22.58,22.67,22.57,22.65,262469.0,22.58,22.67,22.57,22.65,262469.0
2016-05-16 11:20:00,22.65,22.71,22.64,22.7,250124.0,22.65,22.71,22.64,22.7,250124.0
2016-05-16 11:30:00,22.7,22.75,22.7,22.72,311655.0,22.7,22.75,22.7,22.72,311655.0
2016-05-16 11:40:00,22.73,22.79,22.72,22.77,406661.0,22.73,22.79,22.72,22.77,406661.0
2016-05-16 11:50:00,22.77,22.84,22.77,22.82,169123.0,22.77,22.84,22.77,22.82,169123.0
2016-05-16 12:00:00,22.81,22.86,22.79,22.85,222420.0,22.81,22.86,22.79,22.85,222420.0
2016-05-16 12:10:00,22.86,22.9,22.85,22.89,187584.0,22.86,22.9,22.85,22.89,187584.0
2016-05-16 12:20:00,22.89,22.9,22.85,22.86,205146.0,22.89,22.9,22.85,22.86,205146.0
2016-05-16 12:30:00,22.86,22.88,22.85,22.86,115223.0,22.86,22.88,22.85,22.86,115223.0
2016-05-16 12:40:00,22.85,22.97,22.84,22.96,372619.0,22.85,22.97,22.84,22.96,372619.0
2016-05-16 12:50:00,22.96,23.01,22.92,22.92,928094.0,22.96,23.01,22.92,22.92,928094.0
2016-05-16 13:00:00,22.92,22.92,22.85,22.86,440281.0,22.92,22.92,22.85,22.86,440281.0
2016-05-16 13:10:00,22.86,22.91,22.86,22.91,97701.0,22.86,22.91,22.86,22.91,97701.0
2016-05-16 13:20:00,22.91,22.95,22.89,22.94,194923.0,22.91,22.95,22.89,22.94,194923.0
2016-05-16 13:30:00,22.95,22.95,22.9,22.91,171754.0,22.95,22.95,22.9,22.91,171754.0
2016-05-16 13:40:00,22.92,22.92,22.88,22.91,494430.0,22.92,22.92,22.88,22.91,494430.0
2016-05-16 13:50:00,22.91,22.91,22.81,22.81,343573.0,22.91,22.91,22.81,22.81,343573.0
2016-05-16 14:00:00,22.82,22.84,22.79,22.8,1029947.0,22.82,22.84,22.79,22.8,1029947.0
2016-05-16 14:10:00,22.8,22.8,22.74,22.76,784731.0,22.8,22.8,22.74,22.76,784731.0
2016-05-16 14:20:00,22.74,22.78,22.71,22.77,437211.0,22.74,22.78,22.71,22.77,437211.0
2016-05-16 14:30:00,22.77,22.78,22.71,22.71,589020.0,22.77,22.78,22.71,22.71,589020.0
2016-05-16 14:40:00,22.71,22.75,22.69,22.7,430408.0,22.71,22.75,22.69,22.7,430408.0
2016-05-16 14:50:00,22.7,22.74,22.7,22.71,287713.0,22.7,22.74,22.7,22.71,287713.0
2016-05-16 15:00:00,22.71,22.75,22.68,22.71,429851.0,22.71,22.75,22.68,22.71,429851.0
2016-05-16 15:10:00,22.71,22.72,22.65,22.67,1076739.0,22.71,22.72,22.65,22.67,1076739.0
2016-05-16 15:20:00,22.67,22.72,22.66,22.69,511500.0,22.67,22.72,22.66,22.69,511500.0
2016-05-16 15:30:00,22.69,22.72,22.65,22.67,1543805.0,22.69,22.72,22.65,22.67,1543805.0
2016-05-16 15:40:00,22.67,22.69,22.64,22.68,883105.0,22.67,22.69,22.64,22.68,883105.0
2016-05-16 15:50:00,22.68,22.72,22.65,22.66,1376803.0,22.68,22.72,22.65,22.66,1376803.0
2016-05-17 09:30:00,22.67,22.74,22.63,22.73,286392.0,22.67,22.74,22.63,22.73,286392.0
2016-05-17 09:40:00,22.72,22.72,22.58,22.61,440272.0,22.72,22.72,22.58,22.61,440272.0
2016-05-17 09:50:00,22.61,22.64,22.54,22.55,255226.0,22.61,22.64,22.54,22.55,255226.0
2016-05-17 10:00:00,22.56,22.62,22.55,22.55,346106.0,22.56,22.62,22.55,22.55,346106.0
2016-05-17 10:10:00,22.55,22.59,22.54,22.58,112352.0,22.55,22.59,22.54,22.58,112352.0
2016-05-17 10:20:00,22.58,22.62,22.55,22.57,177141.0,22.58,22.62,22.55,22.57,177141.0
2016-05-17 10:30:00,22.56,22.61,22.53,22.59,253003.0,22.56,22.61,22.53,22.59,253003.0
2016-05-17 10:40:00,22.59,22.63,22.58,22.6,136588.0,22.59,22.63,22.58,22.6,136588.0
2016-05-17 10:50:00,22.59,22.6,22.55,22.55,120241.0,22.59,22.6,22.55,22.55,120241.0
2016-05-17 11:00:00,22.55,22.57,22.48,22.5,416818.0,22.55,22.57,22.48,22.5,416818.0
2016-05-17 11:10:00,22.5,22.55,22.48,22.51,231129.0,22.5,22.55,22.48,22.51,231129.0
2016-05-17 11:20:00,22.52,22.53,22.48,22.49,129401.0,22.52,22.53,22.48,22.49,129401.0
2016-05-17 11:30:00,22.49,22.51,22.48,22.5,210109.0,22.49,22.51,22.48,22.5,210109.0
2016-05-17 11:40:00,22.51,22.56,22.47,22.55,345765.0,22.51,22.56,22.47,22.55,345765.0
2016-05-17 11:50:00,22.55,22.59,22.54,22.55,234484.0,22.55,22.59,22.54,22.55,234484.0
2016-05-17 12:00:00,22.56,22.56,22.5,22.51,88078.0,22.56,22.56,22.5,22.51,88078.0
2016-05-17 12:10:00,22.51,22.51,22.45,22.46,146649.0,22.51,22.51,22.45,22.46,146649.0
2016-05-17 12:20:00,22.46,22.47,22.42,22.45,84258.0,22.46,22.47,22.42,22.45,84258.0
2016-05-17 12:30:00,22.45,22.49,22.42,22.48,137600.0,22.45,22.49,22.42,22.48,137600.0
2016-05-17 12:40:00,22.48,22.49,22.43,22.45,143948.0,22.48,22.49,22.43,22.45,143948.0
2016-05-17 12:50:00,22.45,22.45,22.39,22.4,124488.0,22.45,22.45,22.39,22.4,124488.0
2016-05-17 13:00:00,22.39,22.43,22.37,22.42,340130.0,22.39,22.43,22.37,22.42,340130.0
2016-05-17 13:10:00,22.42,22.42,22.38,22.39,75212.0,22.42,22.42,22.38,22.39,75212.0
2016-05-17 13:20:00,22.39,22.41,22.38,22.41,102628.0,22.39,22.41,22.38,22.41,102628.0
2016-05-17 13:30:00,22.41,22.43,22.4,22.41,79344.0,22.41,22.43,22.4,22.41,79344.0
2016-05-17 13:40:00,22.41,22.43,22.4,22.43,69724.0,22.41,22.43,22.4,22.43,69724.0
2016-05-17 13:50:00,22.43,22.43,22.37,22.37,285559.0,22.43,22.43,22.37,22.37,285559.0
2016-05-17 14:00:00,22.37,22.39,22.32,22.37,256112.0,22.37,22.39,22.32,22.37,256112.0
2016-05-17 14:10:00,22.36,22.37,22.29,22.29,370720.0,22.36,22.37,22.29,22.29,370720.0
2016-05-17 14:20:00,22.29,22.3,22.21,22.26,296851.0,22.29,22.3,22.21,22.26,296851.0
2016-05-17 14:30:00,22.27,22.32,22.26,22.3,293117.0,22.27,22.32,22.26,22.3,293117.0
2016-05-17 14:40:00,22.3,22.33,22.27,22.27,255117.0,22.3,22.33,22.27,22.27,255117.0
2016-05-17 14:50:00,22.26,22.32,22.26,22.29,761791.0,22.26,22.32,22.26,22.29,761791.0
2016-05-17 15:00:00,22.28,22.29,22.22,22.25,460681.0,22.28,22.29,22.22,22.25,460681.0
2016-05-17 15:10:00,22.25,22.28,22.23,22.23,276775.0,22.25,22.28,22.23,22.23,276775.0
2016-05-17 15:20:00,22.23,22.24,22.17,22.21,292471.0,22.23,22.24,22.17,22.21,292471.0
2016-05-17 15:30:00,22.21,22.26,22.19,22.25,513222.0,22.21,22.26,22.19,22.25,513222.0
2016-05-17 15:40:00,22.26,22.27,22.22,22.26,428889.0,22.26,22.27,22.22,22.26,428889.0
2016-05-17 15:50:00,22.26,22.31,22.24,22.3,679931.0,22.26,22.31,22.24,22.3,679931.0
2016-05-18 09:30:00,22.27,22.33,22.2,22.25,374196.0,22.27,22.33,22.2,22.25,374196.0
2016-05-18 09:40:00,22.26,22.3,22.25,22.26,108535.0,22.26,22.3,22.25,22.26,108535.0
2016-05-18 09:50:00,22.26,22.36,22.25,22.34,64485.0,22.26,22.36,22.25,22.34,64485.0
2016-05-18 10:00:00,22.34,22.36,22.3,22.31,184856.0,22.34,22.36,22.3,22.31,184856.0
2016-05-18 10:10:00,22.31,22.35,22.31,22.33,89340.0,22.31,22.35,22.31,22.33,89340.0
2016-05-18 10:20:00,22.32,22.35,22.31,22.34,77485.0,22.32,22.35,22.31,22.34,77485.0
2016-05-18 10:30:00,22.34,22.36,22.27,22.3,128938.0,22.34,22.36,22.27,22.3,128938.0
2016-05-18 10:40:00,22.3,22.31,22.27,22.3,139829.0,22.3,22.31,22.27,22.3,139829.0
2016-05-18 10:50:00,22.3,22.31,22.26,22.31,98443.0,22.3,22.31,22.26,22.31,98443.0
2016-05-18 11:00:00,22.31,22.34,22.3,22.31,77466.0,22.31,22.34,22.3,22.31,77466.0
2016-05-18 11:10:00,22.31,22.34,22.3,22.32,64293.0,22.31,22.34,22.3,22.32,64293.0
2016-05-18 11:20:00,22.32,22.39,22.29,22.38,249004.0,22.32,22.39,22.29,22.38,249004.0
2016-05-18 11:30:00,22.38,22.42,22.32,22.38,369528.0,22.38,22.42,22.32,22.38,369528.0
2016-05-18 11:40:00,22.37,22.37,22.32,22.34,148497.0,22.37,22.37,22.32,22.34,148497.0
2016-05-18 11:50:00,22.33,22.33,22.3,22.31,79511.0,22.33,22.33,22.3,22.31,79511.0
2016-05-18 12:00:00,22.31,22.35,22.31,22.34,278271.0,22.31,22.35,22.31,22.34,278271.0
2016-05-18 12:10:00,22.34,22.34,22.31,22.33,68627.0,22.34,22.34,22.31,22.33,68627.0
2016-05-18 12:20:00,22.33,22.34,22.31,22.31,72595.0,22.33,22.34,22.31,22.31,72595.0
2016-05-18 12:30:00,22.32,22.33,22.31,22.31,55017.0,22.32,22.33,22.31,22.31,55017.0
2016-05-18 12:40:00,22.31,22.34,22.29,22.34,70541.0,22.31,22.34,22.29,22.34,70541.0
2016-05-18 12:50:00,22.34,22.37,22.32,22.37,124779.0,22.34,22.37,22.32,22.37,124779.0
2016-05-18 13:00:00,22.37,22.38,22.36,22.36,106638.0,22.37,22.38,22.36,22.36,106638.0
2016-05-18 13:10:00,22.37,22.37,22.35,22.37,107720.0,22.37,22.37,22.35,22.37,107720.0
2016-05-18 13:20:00,22.37,22.41,22.36,22.4,129135.0,22.37,22.41,22.36,22.4,129135.0
2016-05-18 13:30:00,22.4,22.41,22.38,22.39,81912.0,22.4,22.41,22.38,22.39,81912.0
2016-05-18 13:40:00,22.39,22.41,22.35,22.38,369205.0,22.39,22.41,22.35,22.38,369205.0
2016-05-18 13:50:00,22.38,22.39,22.31,22.32,208071.0,22.38,22.39,22.31,22.32,208071.0
2016-05-18 14:00:00,22.32,22.32,22.17,22.25,248137.0,22.32,22.32,22.17,22.25,248137.0
2016-05-18 14:10:00,22.25,22.25,22.17,22.21,163380.0,22.25,22.25,22.17,22.21,163380.0
2016-05-18 14:20:00,22.21,22.21,22.1,22.1,173941.0,22.21,22.21,22.1,22.1,173941.0
2016-05-18 14:30:00,22.1,22.15,22.08,22.14,211947.0,22.1,22.15,22.08,22.14,211947.0
2016-05-18 14:40:00,22.15,22.29,22.13,22.27,390305.0,22.15,22.29,22.13,22.27,390305.0
2016-05-18 14:50:00,22.28,22.31,22.24,22.28,464464.0,22.28,22.31,22.24,22.28,464464.0
2016-05-18 15:00:00,22.29,22.37,22.28,22.37,196397.0,22.29,22.37,22.28,22.37,196397.0
2016-05-18 15:10:00,22.37,22.37,22.3,22.33,233801.0,22.37,22.37,22.3,22.33,233801.0
2016-05-18 15:20:00,22.33,22.33,22.26,22.26,203915.0,22.33,22.33,22.26,22.26,203915.0
2016-05-18 15:30:00,22.27,22.3,22.22,22.22,369773.0,22.27,22.3,22.22,22.22,369773.0
2016-05-18 15:40:00,22.22,22.32,22.22,22.3,313018.0,22.22,22.32,22.22,22.3,313018.0
2016-05-18 15:50:00,22.3,22.32,22.28,22.3,949178.0,22.3,22.32,22.28,22.3,949178.0
2016-05-19 09:30:00,22.15,22.27,22.11,22.22,226002.0,22.15,22.27,22.11,22.22,226002.0
2016-05-19 09:40:00,22.22,22.31,22.22,22.25,111212.0,22.22,22.31,22.22,22.25,111212.0
2016-05-19 09:50:00,22.25,22.25,22.1,22.1,115319.0,22.25,22.25,22.1,22.1,115319.0
2016-05-19 10:00:00,22.1,22.17,22.09,22.14,208843.0,22.1,22.17,22.09,22.14,208843.0
2016-05-19 10:10:00,22.14,22.19,22.11,22.19,238695.0,22.14,22.19,22.11,22.19,238695.0
2016-05-19 10:20:00,22.19,22.22,22.16,22.21,339806.0,22.19,22.22,22.16,22.21,339806.0
2016-05-19 10:30:00,22.21,22.26,22.19,22.25,290961.0,22.21,22.26,22.19,22.25,290961.0
2016-05-19 10:40:00,22.25,22.25,22.19,22.21,266244.0,22.25,22.25,22.19,22.21,266244.0
2016-05-19 10:50:00,22.21,22.22,22.09,22.1,342979.0,22.21,22.22,22.09,22.1,342979.0
2016-05-19 11:00:00,22.1,22.14,22.09,22.12,316511.0,22.1,22.14,22.09,22.12,316511.0
2016-05-19 11:10:00,22.11,22.21,22.11,22.2,267106.0,22.11,22.21,22.11,22.2,267106.0
2016-05-19 11:20:00,22.19,22.24,22.14,22.16,207259.0,22.19,22.24,22.14,22.16,207259.0
2016-05-19 11:30:00,22.16,22.16,22.1,22.14,89883.0,22.16,22.16,22.1,22.14,89883.0
2016-05-19 11:40:00,22.14,22.15,22.09,22.11,177402.0,22.14,22.15,22.09,22.11,177402.0
2016-05-19 11:50:00,22.11,22.12,22.07,22.11,94752.0,22.11,22.12,22.07,22.11,94752.0
2016-05-19 12:00:00,22.11,22.12,22.08,22.1,83806.0,22.11,22.12,22.08,22.1,83806.0
2016-05-19 12:10:00,22.1,22.15,22.09,22.12,118923.0,22.1,22.15,22.09,22.12,118923.0
2016-05-19 12:20:00,22.12,22.14,22.09,22.1,120685.0,22.12,22.14,22.09,22.1,120685.0
2016-05-19 12:30:00,22.11,22.12,22.09,22.1,61330.0,22.11,22.12,22.09,22.1,61330.0
2016-05-19 12:40:00,22.09,22.09,22.04,22.09,194714.0,22.09,22.09,22.04,22.09,194714.0
2016-05-19 12:50:00,22.08,22.08,22.03,22.03,69413.0,22.08,22.08,22.03,22.03,69413.0
2016-05-19 13:00:00,22.02,22.09,22.02,22.09,64382.0,22.02,22.09,22.02,22.09,64382.0
2016-05-19 13:10:00,22.08,22.11,22.06,22.08,64740.0,22.08,22.11,22.06,22.08,64740.0
2016-05-19 13:20:00,22.09,22.1,22.06,22.09,121179.0,22.09,22.1,22.06,22.09,121179.0
2016-05-19 13:30:00,22.09,22.13,22.07,22.13,219121.0,22.09,22.13,22.07,22.13,219121.0
2016-05-19 13:40:00,22.13,22.14,22.1,22.13,71224.0,22.13,22.14,22.1,22.13,71224.0
2016-05-19 13:50:00,22.12,22.13,22.08,22.1,67416.0,22.12,22.13,22.08,22.1,67416.0
2016-05-19 14:00:00,22.1,22.17,22.09,22.17,234409.0,22.1,22.17,22.09,22.17,234409.0
2016-05-19 14:10:00,22.17,22.18,22.16,22.18,112799.0,22.17,22.18,22.16,22.18,112799.0
2016-05-19 14:20:00,22.18,22.2,22.16,22.18,181111.0,22.18,22.2,22.16,22.18,181111.0
2016-05-19 14:30:00,22.19,22.19,22.13,22.14,89596.0,22.19,22.19,22.13,22.14,89596.0
2016-05-19 14:40:00,22.14,22.15,22.11,22.11,116204.0,22.14,22.15,22.11,22.11,116204.0
2016-05-19 14:50:00,22.12,22.12,22.1,22.11,98347.0,22.12,22.12,22.1,22.11,98347.0
2016-05-19 15:00:00,22.11,22.14,22.11,22.14,61940.0,22.11,22.14,22.11,22.14,61940.0
2016-05-19 15:10:00,22.14,22.15,22.12,22.15,211702.0,22.14,22.15,22.12,22.15,211702.0
2016-05-19 15:20:00,22.14,22.19,22.14,22.16,169194.0,22.14,22.19,22.14,22.16,169194.0
2016-05-19 15:30:00,22.17,22.17,22.14,22.15,139652.0,22.17,22.17,22.14,22.15,139652.0
2016-05-19 15:40:00,22.16,22.19,22.15,22.19,278320.0,22.16,22.19,22.15,22.19,278320.0
2016-05-19 15:50:00,22.19,22.2,22.15,22.17,576821.0,22.19,22.2,22.15,22.17,576821.0
2016-05-20 09:30:00,22.29,22.31,22.21,22.26,583007.0,22.29,22.31,22.21,22.26,583007.0
2016-05-20 09:40:00,22.25,22.32,22.24,22.3,156440.0,22.25,22.32,22.24,22.3,156440.0
2016-05-20 09:50:00,22.3,22.34,22.3,22.33,135571.0,22.3,22.34,22.3,22.33,135571.0
2016-05-20 10:00:00,22.33,22.35,22.3,22.3,173370.0,22.33,22.35,22.3,22.3,173370.0
2016-05-20 10:10:00,22.3,22.33,22.25,22.27,189233.0,22.3,22.33,22.25,22.27,189233.0
2016-05-20 10:20:00,22.27,22.3,22.26,22.3,136670.0,22.27,22.3,22.26,22.3,136670.0
2016-05-20 10:30:00,22.3,22.31,22.27,22.28,146432.0,22.3,22.31,22.27,22.28,146432.0
2016-05-20 10:40:00,22.28,22.37,22.27,22.36,297020.0,22.28,22.37,22.27,22.36,297020.0
2016-05-20 10:50:00,22.36,22.41,22.33,22.41,429823.0,22.36,22.41,22.33,22.41,429823.0
2016-05-20 11:00:00,22.41,22.46,22.38,22.44,502223.0,22.41,22.46,22.38,22.44,502223.0
2016-05-20 11:10:00,22.45,22.52,22.44,22.51,254514.0,22.45,22.52,22.44,22.51,254514.0
2016-05-20 11:20:00,22.51,22.52,22.42,22.48,232428.0,22.51,22.52,22.42,22.48,232428.0
2016-05-20 11:30:00,22.48,22.49,22.47,22.49,156336.0,22.48,22.49,22.47,22.49,156336.0
2016-05-20 11:40:00,22.48,22.5,22.43,22.44,82036.0,22.48,22.5,22.43,22.44,82036.0
2016-05-20 11:50:00,22.43,22.44,22.4,22.41,41310.0,22.43,22.44,22.4,22.41,41310.0
2016-05-20 12:00:00,22.4,22.43,22.38,22.38,124880.0,22.4,22.43,22.38,22.38,124880.0
2016-05-20 12:10:00,22.38,22.39,22.37,22.38,63040.0,22.38,22.39,22.37,22.38,63040.0
2016-05-20 12:20:00,22.37,22.38,22.37,22.38,85325.0,22.37,22.38,22.37,22.38,85325.0
2016-05-20 12:30:00,22.38,22.38,22.37,22.37,41507.0,22.38,22.38,22.37,22.37,41507.0
2016-05-20 12:40:00,22.38,22.38,22.37,22.37,42410.0,22.38,22.38,22.37,22.37,42410.0
2016-05-20 12:50:00,22.38,22.38,22.37,22.37,89244.0,22.38,22.38,22.37,22.37,89244.0
2016-05-20 13:00:00,22.38,22.41,22.36,22.41,187951.0,22.38,22.41,22.36,22.41,187951.0
2016-05-20 13:10:00,22.4,22.41,22.36,22.36,75285.0,22.4,22.41,22.36,22.36,75285.0
2016-05-20 13:20:00,22.36,22.41,22.36,22.38,162959.0,22.36,22.41,22.36,22.38,162959.0
2016-05-20 13:30:00,22.38,22.41,22.35,22.36,262767.0,22.38,22.41,22.35,22.36,262767.0
2016-05-20 13:40:00,22.36,22.38,22.34,22.37,116051.0,22.36,22.38,22.34,22.37,116051.0
2016-05-20 13:50:00,22.37,22.37,22.32,22.33,173688.0,22.37,22.37,22.32,22.33,173688.0
2016-05-20 14:00:00,22.33,22.38,22.33,22.37,168470.0,22.33,22.38,22.33,22.37,168470.0
2016-05-20 14:10:00,22.38,22.39,22.35,22.37,233181.0,22.38,22.39,22.35,22.37,233181.0
2016-05-20 14:20:00,22.38,22.39,22.37,22.38,141084.0,22.38,22.39,22.37,22.38,141084.0
2016-05-20 14:30:00,22.39,22.4,22.37,22.37,94137.0,22.39,22.4,22.37,22.37,94137.0
2016-05-20 14:40:00,22.38,22.38,22.32,22.34,144413.0,22.38,22.38,22.32,22.34,144413.0
2016-05-20 14:50:00,22.34,22.35,22.3,22.3,72689.0,22.34,22.35,22.3,22.3,72689.0
2016-05-20 15:00:00,22.3,22.32,22.27,22.28,135973.0,22.3,22.32,22.27,22.28,135973.0
2016-05-20 15:10:00,22.29,22.33,22.28,22.32,397022.0,22.29,22.33,22.28,22.32,397022.0
2016-05-20 15:20:00,22.33,22.33,22.3,22.31,111013.0,22.33,22.33,22.3,22.31,111013.0
2016-05-20 15:30:00,22.31,22.34,22.3,22.34,136967.0,22.31,22.34,22.3,22.34,136967.0
2016-05-20 15:40:00,22.34,22.37,22.33,22.36,360849.0,22.34,22.37,22.33,22.36,360849.0
2016-05-20 15:50:00,22.36,22.39,22.35,22.37,690170.0,22.36,22.39,22.35,22.37,690170.0
2016-05-23 09:30:00,22.15,22.34,22.0,22.32,420722.0,22.15,22.34,22.0,22.32,420722.0
2016-05-23 09:40:00,22.31,22.37,22.28,22.34,249951.0,22.31,22.37,22.28,22.34,249951.0
2016-05-23 09:50:00,22.34,22.4,22.3,22.36,197968.0,22.34,22.4,22.3,22.36,197968.0
2016-05-23 10:00:00,22.37,22.38,22.35,22.37,173448.0,22.37,22.38,22.35,22.37,173448.0
2016-05-23 10:10:00,22.37,22.4,22.35,22.38,164583.0,22.37,22.4,22.35,22.38,164583.0
2016-05-23 10:20:00,22.37,22.44,22.36,22.39,478715.0,22.37,22.44,22.36,22.39,478715.0
2016-05-23 10:30:00,22.39,22.43,22.39,22.42,99565.0,22.39,22.43,22.39,22.42,99565.0
2016-05-23 10:40:00,22.42,22.43,22.39,22.4,134233.0,22.42,22.43,22.39,22.4,134233.0
2016-05-23 10:50:00,22.39,22.41,22.39,22.4,58219.0,22.39,22.41,22.39,22.4,58219.0
2016-05-23 11:00:00,22.4,22.42,22.39,22.41,108873.0,22.4,22.42,22.39,22.41,108873.0
2016-05-23 11:10:00,22.41,22.47,22.39,22.41,151343.0,22.41,22.47,22.39,22.41,151343.0
2016-05-23 11:20:00,22.42,22.44,22.41,22.42,91700.0,22.42,22.44,22.41,22.42,91700.0
2016-05-23 11:30:00,22.42,22.42,22.36,22.36,153796.0,22.42,22.42,22.36,22.36,153796.0
2016-05-23 11:40:00,22.36,22.37,22.35,22.36,42357.0,22.36,22.37,22.35,22.36,42357.0
2016-05-23 11:50:00,22.36,22.38,22.35,22.35,91726.0,22.36,22.38,22.35,22.35,91726.0
2016-05-23 12:00:00,22.36,22.41,22.34,22.4,154609.0,22.36,22.41,22.34,22.4,154609.0
2016-05-23 12:10:00,22.39,22.4,22.37,22.38,74075.0,22.39,22.4,22.37,22.38,74075.0
2016-05-23 12:20:00,22.37,22.38,22.36,22.37,43581.0,22.37,22.38,22.36,22.37,43581.0
2016-05-23 12:30:00,22.38,22.38,22.36,22.38,67165.0,22.38,22.38,22.36,22.38,67165.0
2016-05-23 12:40:00,22.37,22.41,22.36,22.39,174768.0,22.37,22.41,22.36,22.39,174768.0
2016-05-23 12:50:00,22.39,22.45,22.38,22.44,151424.0,22.39,22.45,22.38,22.44,151424.0
2016-05-23 13:00:00,22.44,22.45,22.43,22.44,26321.0,22.44,22.45,22.43,22.44,26321.0
2016-05-23 13:10:00,22.43,22.49,22.43,22.46,124852.0,22.43,22.49,22.43,22.46,124852.0
2016-05-23 13:20:00,22.46,22.49,22.45,22.47,111220.0,22.46,22.49,22.45,22.47,111220.0
2016-05-23 13:30:00,22.47,22.47,22.39,22.39,109862.0,22.47,22.47,22.39,22.39,109862.0
2016-05-23 13:40:00,22.39,22.4,22.39,22.39,25401.0,22.39,22.4,22.39,22.39,25401.0
2016-05-23 13:50:00,22.39,22.4,22.38,22.39,56899.0,22.39,22.4,22.38,22.39,56899.0
2016-05-23 14:00:00,22.39,22.46,22.39,22.46,393013.0,22.39,22.46,22.39,22.46,393013.0
2016-05-23 14:10:00,22.45,22.5,22.45,22.48,134999.0,22.45,22.5,22.45,22.48,134999.0
2016-05-23 14:20:00,22.48,22.49,22.45,22.47,165004.0,22.48,22.49,22.45,22.47,165004.0
2016-05-23 14:30:00,22.48,22.49,22.45,22.46,249714.0,22.48,22.49,22.45,22.46,249714.0
2016-05-23 14:40:00,22.47,22.48,22.46,22.48,149099.0,22.47,22.48,22.46,22.48,149099.0
2016-05-23 14:50:00,22.48,22.5,22.45,22.45,240932.0,22.48,22.5,22.45,22.45,240932.0
2016-05-23 15:00:00,22.46,22.46,22.41,22.41,109810.0,22.46,22.46,22.41,22.41,109810.0
2016-05-23 15:10:00,22.41,22.42,22.39,22.39,103993.0,22.41,22.42,22.39,22.39,103993.0
2016-05-23 15:20:00,22.39,22.41,22.38,22.39,142753.0,22.39,22.41,22.38,22.39,142753.0
2016-05-23 15:30:00,22.39,22.42,22.39,22.39,156318.0,22.39,22.42,22.39,22.39,156318.0
2016-05-23 15:40:00,22.39,22.4,22.36,22.38,288731.0,22.39,22.4,22.36,22.38,288731.0
2016-05-23 15:50:00,22.38,22.39,22.33,22.37,554989.0,22.38,22.39,22.33,22.37,554989.0
2016-05-24 09:30:00,22.48,22.54,22.42,22.52,299073.0,22.48,22.54,22.42,22.52,299073.0
2016-05-24 09:40:00,22.52,22.6,22.51,22.6,147846.0,22.52,22.6,22.51,22.6,147846.0
2016-05-24 09:50:00,22.6,22.62,22.58,22.6,113469.0,22.6,22.62,22.58,22.6,113469.0
2016-05-24 10:00:00,22.6,22.65,22.59,22.62,174101.0,22.6,22.65,22.59,22.62,174101.0
2016-05-24 10:10:00,22.61,22.62,22.57,22.61,196450.0,22.61,22.62,22.57,22.61,196450.0
2016-05-24 10:20:00,22.61,22.62,22.58,22.58,84487.0,22.61,22.62,22.58,22.58,84487.0
2016-05-24 10:30:00,22.58,22.62,22.56,22.61,195689.0,22.58,22.62,22.56,22.61,195689.0
2016-05-24 10:40:00,22.61,22.63,22.58,22.59,814092.0,22.61,22.63,22.58,22.59,814092.0
2016-05-24 10:50:00,22.59,22.6,22.56,22.58,694031.0,22.59,22.6,22.56,22.58,694031.0
2016-05-24 11:00:00,22.58,22.64,22.57,22.62,133254.0,22.58,22.64,22.57,22.62,133254.0
2016-05-24 11:10:00,22.62,22.62,22.53,22.54,105673.0,22.62,22.62,22.53,22.54,105673.0
2016-05-24 11:20:00,22.54,22.56,22.51,22.52,387756.0,22.54,22.56,22.51,22.52,387756.0
2016-05-24 11:30:00,22.52,22.54,22.48,22.54,114620.0,22.52,22.54,22.48,22.54,114620.0
2016-05-24 11:40:00,22.54,22.54,22.47,22.48,275619.0,22.54,22.54,22.47,22.48,275619.0
2016-05-24 11:50:00,22.48,22.5,22.46,22.5,277290.0,22.48,22.5,22.46,22.5,277290.0
2016-05-24 12:00:00,22.5,22.51,22.46,22.49,149740.0,22.5,22.51,22.46,22.49,149740.0
2016-05-24 12:10:00,22.49,22.5,22.46,22.47,93276.0,22.49,22.5,22.46,22.47,93276.0
2016-05-24 12:20:00,22.47,22.47,22.43,22.45,123714.0,22.47,22.47,22.43,22.45,123714.0
2016-05-24 12:30:00,22.45,22.48,22.43,22.48,186663.0,22.45,22.48,22.43,22.48,186663.0
2016-05-24 12:40:00,22.48,22.49,22.44,22.45,358403.0,22.48,22.49,22.44,22.45,358403.0
2016-05-24 12:50:00,22.45,22.47,22.43,22.46,462764.0,22.45,22.47,22.43,22.46,462764.0
2016-05-24 13:00:00,22.47,22.47,22.44,22.45,98988.0,22.47,22.47,22.44,22.45,98988.0
2016-05-24 13:10:00,22.45,22.46,22.43,22.44,643954.0,22.45,22.46,22.43,22.44,643954.0
2016-05-24 13:20:00,22.44,22.44,22.41,22.43,175245.0,22.44,22.44,22.41,22.43,175245.0
2016-05-24 13:30:00,22.43,22.45,22.4,22.44,334940.0,22.43,22.45,22.4,22.44,334940.0
2016-05-24 13:40:00,22.44,22.44,22.41,22.43,62206.0,22.44,22.44,22.41,22.43,62206.0
2016-05-24 13:50:00,22.43,22.44,22.41,22.44,178528.0,22.43,22.44,22.41,22.44,178528.0
2016-05-24 14:00:00,22.44,22.45,22.41,22.43,226353.0,22.44,22.45,22.41,22.43,226353.0
2016-05-24 14:10:00,22.44,22.45,22.41,22.45,458783.0,22.44,22.45,22.41,22.45,458783.0
2016-05-24 14:20:00,22.45,22.45,22.39,22.41,267727.0,22.45,22.45,22.39,22.41,267727.0
2016-05-24 14:30:00,22.41,22.44,22.4,22.43,302834.0,22.41,22.44,22.4,22.43,302834.0
2016-05-24 14:40:00,22.42,22.5,22.42,22.5,622987.0,22.42,22.5,22.42,22.5,622987.0
2016-05-24 14:50:00,22.5,22.52,22.48,22.49,283367.0,22.5,22.52,22.48,22.49,283367.0
2016-05-24 15:00:00,22.49,22.57,22.49,22.56,219804.0,22.49,22.57,22.49,22.56,219804.0
2016-05-24 15:10:00,22.56,22.59,22.55,22.56,269396.0,22.56,22.59,22.55,22.56,269396.0
2016-05-24 15:20:00,22.55,22.58,22.53,22.55,306871.0,22.55,22.58,22.53,22.55,306871.0
2016-05-24 15:30:00,22.55,22.58,22.53,22.55,530083.0,22.55,22.58,22.53,22.55,530083.0
2016-05-24 15:40:00,22.55,22.56,22.49,22.5,419053.0,22.55,22.56,22.49,22.5,419053.0
2016-05-24 15:50:00,22.5,22.53,22.49,22.52,793704.0,22.5,22.53,22.49,22.52,793704.0
2016-05-25 09:30:00,22.54,22.59,22.44,22.49,319581.0,22.54,22.59,22.44,22.49,319581.0
2016-05-25 09:40:00,22.49,22.5,22.44,22.45,204171.0,22.49,22.5,22.44,22.45,204171.0
2016-05-25 09:50:00,22.45,22.47,22.4,22.4,92474.0,22.45,22.47,22.4,22.4,92474.0
2016-05-25 10:00:00,22.41,22.49,22.4,22.49,152139.0,22.41,22.49,22.4,22.49,152139.0
2016-05-25 10:10:00,22.49,22.56,22.48,22.55,151166.0,22.49,22.56,22.48,22.55,151166.0
2016-05-25 10:20:00,22.55,22.62,22.51,22.59,204666.0,22.55,22.62,22.51,22.59,204666.0
2016-05-25 10:30:00,22.59,22.6,22.54,22.55,152076.0,22.59,22.6,22.54,22.55,152076.0
2016-05-25 10:40:00,22.56,22.58,22.52,22.55,523808.0,22.56,22.58,22.52,22.55,523808.0
2016-05-25 10:50:00,22.55,22.57,22.51,22.52,423470.0,22.55,22.57,22.51,22.52,423470.0
2016-05-25 11:00:00,22.51,22.54,22.47,22.48,266937.0,22.51,22.54,22.47,22.48,266937.0
2016-05-25 11:10:00,22.48,22.49,22.41,22.41,175248.0,22.48,22.49,22.41,22.41,175248.0
2016-05-25 11:20:00,22.42,22.43,22.39,22.41,220226.0,22.42,22.43,22.39,22.41,220226.0
2016-05-25 11:30:00,22.41,22.43,22.39,22.42,203354.0,22.41,22.43,22.39,22.42,203354.0
2016-05-25 11:40:00,22.42,22.45,22.4,22.41,186345.0,22.42,22.45,22.4,22.41,186345.0
2016-05-25 11:50:00,22.41,22.42,22.4,22.41,64761.0,22.41,22.42,22.4,22.41,64761.0
2016-05-25 12:00:00,22.4,22.45,22.4,22.42,157158.0,22.4,22.45,22.4,22.42,157158.0
2016-05-25 12:10:00,22.43,22.46,22.41,22.41,111109.0,22.43,22.46,22.41,22.41,111109.0
2016-05-25 12:20:00,22.42,22.42,22.39,22.42,138618.0,22.42,22.42,22.39,22.42,138618.0
2016-05-25 12:30:00,22.41,22.44,22.41,22.44,124547.0,22.41,22.44,22.41,22.44,124547.0
2016-05-25 12:40:00,22.44,22.44,22.4,22.41,86220.0,22.44,22.44,22.4,22.41,86220.0
2016-05-25 12:50:00,22.41,22.41,22.39,22.4,84788.0,22.41,22.41,22.39,22.4,84788.0
2016-05-25 13:00:00,22.4,22.45,22.39,22.44,283938.0,22.4,22.45,22.39,22.44,283938.0
2016-05-25 13:10:00,22.44,22.44,22.41,22.44,175522.0,22.44,22.44,22.41,22.44,175522.0
2016-05-25 13:20:00,22.44,22.44,22.43,22.43,68007.0,22.44,22.44,22.43,22.43,68007.0
2016-05-25 13:30:00,22.44,22.44,22.42,22.43,56850.0,22.44,22.44,22.42,22.43,56850.0
2016-05-25 13:40:00,22.43,22.49,22.42,22.48,152172.0,22.43,22.49,22.42,22.48,152172.0
2016-05-25 13:50:00,22.49,22.51,22.47,22.5,187787.0,22.49,22.51,22.47,22.5,187787.0
2016-05-25 14:00:00,22.49,22.5,22.45,22.47,210455.0,22.49,22.5,22.45,22.47,210455.0
2016-05-25 14:10:00,22.46,22.47,22.45,22.46,93404.0,22.46,22.47,22.45,22.46,93404.0
2016-05-25 14:20:00,22.46,22.47,22.42,22.45,147386.0,22.46,22.47,22.42,22.45,147386.0
2016-05-25 14:30:00,22.45,22.46,22.42,22.42,216898.0,22.45,22.46,22.42,22.42,216898.0
2016-05-25 14:40:00,22.42,22.43,22.36,22.37,215426.0,22.42,22.43,22.36,22.37,215426.0
2016-05-25 14:50:00,22.37,22.37,22.32,22.33,215308.0,22.37,22.37,22.32,22.33,215308.0
2016-05-25 15:00:00,22.33,22.41,22.32,22.39,310336.0,22.33,22.41,22.32,22.39,310336.0
2016-05-25 15:10:00,22.39,22.4,22.37,22.39,147185.0,22.39,22.4,22.37,22.39,147185.0
2016-05-25 15:20:00,22.39,22.45,22.39,22.45,199016.0,22.39,22.45,22.39,22.45,199016.0
2016-05-25 15:30:00,22.44,22.45,22.4,22.4,149812.0,22.44,22.45,22.4,22.4,149812.0
2016-05-25 15:40:00,22.4,22.41,22.35,22.37,419810.0,22.4,22.41,22.35,22.37,419810.0
2016-05-25 15:50:00,22.37,22.41,22.35,22.38,658395.0,22.37,22.41,22.35,22.38,658395.0
2016-05-26 09:30:00,22.37,22.44,22.29,22.44,320727.0,22.37,22.44,22.29,22.44,320727.0
2016-05-26 09:40:00,22.44,22.49,22.42,22.43,170663.0,22.44,22.49,22.42,22.43,170663.0
2016-05-26 09:50:00,22.44,22.47,22.41,22.43,114499.0,22.44,22.47,22.41,22.43,114499.0
2016-05-26 10:00:00,22.44,22.53,22.43,22.53,258438.0,22.44,22.53,22.43,22.53,258438.0
2016-05-26 10:10:00,22.53,22.58,22.52,22.58,475387.0,22.53,22.58,22.52,22.58,475387.0
2016-05-26 10:20:00,22.57,22.62,22.56,22.57,234342.0,22.57,22.62,22.56,22.57,234342.0
2016-05-26 10:30:00,22.58,22.64,22.57,22.62,122540.0,22.58,22.64,22.57,22.62,122540.0
2016-05-26 10:40:00,22.62,22.62,22.56,22.57,112696.0,22.62,22.62,22.56,22.57,112696.0
2016-05-26 10:50:00,22.57,22.57,22.52,22.53,90279.0,22.57,22.57,22.52,22.53,90279.0
2016-05-26 11:00:00,22.53,22.54,22.51,22.52,67496.0,22.53,22.54,22.51,22.52,67496.0
2016-05-26 11:10:00,22.51,22.53,22.48,22.51,137978.0,22.51,22.53,22.48,22.51,137978.0
2016-05-26 11:20:00,22.5,22.52,22.48,22.5,99613.0,22.5,22.52,22.48,22.5,99613.0
2016-05-26 11:30:00,22.5,22.52,22.47,22.51,157027.0,22.5,22.52,22.47,22.51,157027.0
2016-05-26 11:40:00,22.51,22.52,22.49,22.5,36309.0,22.51,22.52,22.49,22.5,36309.0
2016-05-26 11:50:00,22.5,22.52,22.49,22.51,51771.0,22.5,22.52,22.49,22.51,51771.0
2016-05-26 12:00:00,22.5,22.53,22.5,22.51,41769.0,22.5,22.53,22.5,22.51,41769.0
2016-05-26 12:10:00,22.51,22.51,22.48,22.51,123917.0,22.51,22.51,22.48,22.51,123917.0
2016-05-26 12:20:00,22.51,22.51,22.48,22.51,129202.0,22.51,22.51,22.48,22.51,129202.0
2016-05-26 12:30:00,22.51,22.51,22.48,22.5,53855.0,22.51,22.51,22.48,22.5,53855.0
2016-05-26 12:40:00,22.5,22.51,22.48,22.5,58056.0,22.5,22.51,22.48,22.5,58056.0
2016-05-26 12:50:00,22.5,22.55,22.49,22.54,165894.0,22.5,22.55,22.49,22.54,165894.0
2016-05-26 13:00:00,22.54,22.55,22.53,22.55,54988.0,22.54,22.55,22.53,22.55,54988.0
2016-05-26 13:10:00,22.55,22.56,22.52,22.55,148742.0,22.55,22.56,22.52,22.55,148742.0
2016-05-26 13:20:00,22.55,22.56,22.53,22.54,56200.0,22.55,22.56,22.53,22.54,56200.0
2016-05-26 13:30:00,22.53,22.56,22.53,22.54,50138.0,22.53,22.56,22.53,22.54,50138.0
2016-05-26 13:40:00,22.53,22.55,22.52,22.55,62866.0,22.53,22.55,22.52,22.55,62866.0
2016-05-26 13:50:00,22.54,22.55,22.53,22.54,39311.0,22.54,22.55,22.53,22.54,39311.0
2016-05-26 14:00:00,22.54,22.56,22.53,22.55,91743.0,22.54,22.56,22.53,22.55,91743.0
2016-05-26 14:10:00,22.55,22.56,22.54,22.55,29007.0,22.55,22.56,22.54,22.55,29007.0
2016-05-26 14:20:00,22.55,22.56,22.54,22.54,58186.0,22.55,22.56,22.54,22.54,58186.0
2016-05-26 14:30:00,22.54,22.57,22.54,22.55,98931.0,22.54,22.57,22.54,22.55,98931.0
2016-05-26 14:40:00,22.56,22.56,22.55,22.56,30020.0,22.56,22.56,22.55,22.56,30020.0
2016-05-26 14:50:00,22.55,22.56,22.54,22.55,75606.0,22.55,22.56,22.54,22.55,75606.0
2016-05-26 15:00:00,22.54,22.59,22.54,22.57,276790.0,22.54,22.59,22.54,22.57,276790.0
2016-05-26 15:10:00,22.58,22.6,22.56,22.59,107257.0,22.58,22.6,22.56,22.59,107257.0
2016-05-26 15:20:00,22.59,22.6,22.57,22.57,105464.0,22.59,22.6,22.57,22.57,105464.0
2016-05-26 15:30:00,22.57,22.58,22.55,22.55,131828.0,22.57,22.58,22.55,22.55,131828.0
2016-05-26 15:40:00,22.55,22.57,22.54,22.55,361258.0,22.55,22.57,22.54,22.55,361258.0
2016-05-26 15:50:00,22.55,22.56,22.54,22.55,704005.0,22.55,22.56,22.54,22.55,704005.0
2016-05-27 09:30:00,22.6,22.64,22.53,22.59,170420.0,22.6,22.64,22.53,22.59,170420.0
2016-05-27 09:40:00,22.59,22.63,22.58,22.62,168111.0,22.59,22.63,22.58,22.62,168111.0
2016-05-27 09:50:00,22.62,22.63,22.59,22.6,71664.0,22.62,22.63,22.59,22.6,71664.0
2016-05-27 10:00:00,22.6,22.62,22.56,22.57,110960.0,22.6,22.62,22.56,22.57,110960.0
2016-05-27 10:10:00,22.57,22.59,22.54,22.55,121748.0,22.57,22.59,22.54,22.55,121748.0
2016-05-27 10:20:00,22.56,22.61,22.55,22.59,136499.0,22.56,22.61,22.55,22.59,136499.0
2016-05-27 10:30:00,22.59,22.62,22.58,22.62,63268.0,22.59,22.62,22.58,22.62,63268.0
2016-05-27 10:40:00,22.61,22.62,22.57,22.57,84093.0,22.61,22.62,22.57,22.57,84093.0
2016-05-27 10:50:00,22.57,22.6,22.57,22.57,158762.0,22.57,22.6,22.57,22.57,158762.0
2016-05-27 11:00:00,22.57,22.62,22.54,22.6,170748.0,22.57,22.62,22.54,22.6,170748.0
2016-05-27 11:10:00,22.61,22.62,22.58,22.58,114431.0,22.61,22.62,22.58,22.58,114431.0
2016-05-27 11:20:00,22.59,22.61,22.58,22.58,180266.0,22.59,22.61,22.58,22.58,180266.0
2016-05-27 11:30:00,22.58,22.62,22.57,22.6,123265.0,22.58,22.62,22.57,22.6,123265.0
2016-05-27 11:40:00,22.61,22.61,22.58,22.58,64606.0,22.61,22.61,22.58,22.58,64606.0
2016-05-27 11:50:00,22.59,22.59,22.57,22.57,84448.0,22.59,22.59,22.57,22.57,84448.0
2016-05-27 12:00:00,22.57,22.61,22.57,22.61,206273.0,22.57,22.61,22.57,22.61,206273.0
2016-05-27 12:10:00,22.61,22.64,22.6,22.63,114113.0,22.61,22.64,22.6,22.63,114113.0
2016-05-27 12:20:00,22.63,22.64,22.58,22.59,262426.0,22.63,22.64,22.58,22.59,262426.0
2016-05-27 12:30:00,22.59,22.6,22.57,22.58,131751.0,22.59,22.6,22.57,22.58,131751.0
2016-05-27 12:40:00,22.58,22.58,22.56,22.57,35492.0,22.58,22.58,22.56,22.57,35492.0
2016-05-27 12:50:00,22.56,22.57,22.56,22.57,37469.0,22.56,22.57,22.56,22.57,37469.0
2016-05-27 13:00:00,22.57,22.61,22.56,22.61,71797.0,22.57,22.61,22.56,22.61,71797.0
2016-05-27 13:10:00,22.61,22.62,22.56,22.57,76272.0,22.61,22.62,22.56,22.57,76272.0
2016-05-27 13:20:00,22.57,22.57,22.54,22.55,68966.0,22.57,22.57,22.54,22.55,68966.0
2016-05-27 13:30:00,22.55,22.56,22.51,22.51,107059.0,22.55,22.56,22.51,22.51,107059.0
2016-05-27 13:40:00,22.51,22.56,22.5,22.54,69658.0,22.51,22.56,22.5,22.54,69658.0
2016-05-27 13:50:00,22.54,22.54,22.5,22.54,95837.0,22.54,22.54,22.5,22.54,95837.0
2016-05-27 14:00:00,22.53,22.54,22.5,22.53,78015.0,22.53,22.54,22.5,22.53,78015.0
2016-05-27 14:10:00,22.54,22.55,22.52,22.54,85258.0,22.54,22.55,22.52,22.54,85258.0
2016-05-27 14:20:00,22.54,22.57,22.52,22.55,94627.0,22.54,22.57,22.52,22.55,94627.0
2016-05-27 14:30:00,22.55,22.58,22.53,22.54,94821.0,22.55,22.58,22.53,22.54,94821.0
2016-05-27 14:40:00,22.53,22.58,22.53,22.58,90382.0,22.53,22.58,22.53,22.58,90382.0
2016-05-27 14:50:00,22.57,22.58,22.56,22.57,69650.0,22.57,22.58,22.56,22.57,69650.0
2016-05-27 15:00:00,22.57,22.6,22.56,22.6,97516.0,22.57,22.6,22.56,22.6,97516.0
2016-05-27 15:10:00,22.6,22.6,22.54,22.54,113668.0,22.6,22.6,22.54,22.54,113668.0
2016-05-27 15:20:00,22.54,22.55,22.52,22.53,110095.0,22.54,22.55,22.52,22.53,110095.0
2016-05-27 15:30:00,22.53,22.56,22.53,22.56,130500.0,22.53,22.56,22.53,22.56,130500.0
2016-05-27 15:40:00,22.56,22.58,22.55,22.56,210527.0,22.56,22.58,22.55,22.56,210527.0
2016-05-27 15:50:00,22.57,22.58,22.56,22.57,438799.0,22.57,22.58,22.56,22.57,438799.0
2016-05-31 09:30:00,22.56,22.69,22.52,22.65,222535.0,22.56,22.69,22.52,22.65,222535.0
2016-05-31 09:40:00,22.65,22.68,22.62,22.66,172347.0,22.65,22.68,22.62,22.66,172347.0
2016-05-31 09:50:00,22.66,22.74,22.65,22.72,213445.0,22.66,22.74,22.65,22.72,213445.0
2016-05-31 10:00:00,22.72,22.73,22.68,22.68,74348.0,22.72,22.73,22.68,22.68,74348.0
2016-05-31 10:10:00,22.68,22.74,22.68,22.74,193992.0,22.68,22.74,22.68,22.74,193992.0
2016-05-31 10:20:00,22.73,22.75,22.71,22.72,344866.0,22.73,22.75,22.71,22.72,344866.0
2016-05-31 10:30:00,22.71,22.74,22.63,22.64,174751.0,22.71,22.74,22.63,22.64,174751.0
2016-05-31 10:40:00,22.63,22.64,22.6,22.62,108537.0,22.63,22.64,22.6,22.62,108537.0
2016-05-31 10:50:00,22.62,22.62,22.58,22.58,63484.0,22.62,22.62,22.58,22.58,63484.0
2016-05-31 11:00:00,22.59,22.59,22.53,22.59,247540.0,22.59,22.59,22.53,22.59,247540.0
2016-05-31 11:10:00,22.58,22.59,22.53,22.58,91924.0,22.58,22.59,22.53,22.58,91924.0
2016-05-31 11:20:00,22.58,22.64,22.57,22.61,119774.0,22.58,22.64,22.57,22.61,119774.0
2016-05-31 11:30:00,22.6,22.61,22.55,22.6,72719.0,22.6,22.61,22.55,22.6,72719.0
2016-05-31 11:40:00,22.61,22.61,22.58,22.61,56860.0,22.61,22.61,22.58,22.61,56860.0
2016-05-31 11:50:00,22.61,22.61,22.54,22.57,61559.0,22.61,22.61,22.54,22.57,61559.0
2016-05-31 12:00:00,22.57,22.58,22.54,22.55,61043.0,22.57,22.58,22.54,22.55,61043.0
2016-05-31 12:10:00,22.57,22.57,22.53,22.57,124643.0,22.57,22.57,22.53,22.57,124643.0
2016-05-31 12:20:00,22.57,22.61,22.56,22.59,104433.0,22.57,22.61,22.56,22.59,104433.0
2016-05-31 12:30:00,22.58,22.6,22.55,22.56,121821.0,22.58,22.6,22.55,22.56,121821.0
2016-05-31 12:40:00,22.55,22.6,22.54,22.57,66069.0,22.55,22.6,22.54,22.57,66069.0
2016-05-31 12:50:00,22.58,22.61,22.56,22.6,126382.0,22.58,22.61,22.56,22.6,126382.0
2016-05-31 13:00:00,22.6,22.62,22.58,22.6,115794.0,22.6,22.62,22.58,22.6,115794.0
2016-05-31 13:10:00,22.61,22.63,22.61,22.63,31788.0,22.61,22.63,22.61,22.63,31788.0
2016-05-31 13:20:00,22.63,22.64,22.62,22.64,31832.0,22.63,22.64,22.62,22.64,31832.0
2016-05-31 13:30:00,22.63,22.64,22.6,22.61,205021.0,22.63,22.64,22.6,22.61,205021.0
2016-05-31 13:40:00,22.6,22.63,22.6,22.62,87969.0,22.6,22.63,22.6,22.62,87969.0
2016-05-31 13:50:00,22.62,22.67,22.61,22.64,216214.0,22.62,22.67,22.61,22.64,216214.0
2016-05-31 14:00:00,22.64,22.65,22.56,22.59,110841.0,22.64,22.65,22.56,22.59,110841.0
2016-05-31 14:10:00,22.59,22.6,22.58,22.6,62303.0,22.59,22.6,22.58,22.6,62303.0
2016-05-31 14:20:00,22.6,22.64,22.59,22.64,66074.0,22.6,22.64,22.59,22.64,66074.0
2016-05-31 14:30:00,22.63,22.65,22.61,22.64,111586.0,22.63,22.65,22.61,22.64,111586.0
2016-05-31 14:40:00,22.64,22.65,22.61,22.63,77042.0,22.64,22.65,22.61,22.63,77042.0
2016-05-31 14:50:00,22.63,22.63,22.59,22.62,148024.0,22.63,22.63,22.59,22.62,148024.0
2016-05-31 15:00:00,22.62,22.63,22.6,22.62,99575.0,22.62,22.63,22.6,22.62,99575.0
2016-05-31 15:10:00,22.62,22.64,22.61,22.64,93849.0,22.62,22.64,22.61,22.64,93849.0
2016-05-31 15:20:00,22.64,22.66,22.63,22.66,124793.0,22.64,22.66,22.63,22.66,124793.0
2016-05-31 15:30:00,22.66,22.67,22.64,22.65,162956.0,22.66,22.67,22.64,22.65,162956.0
2016-05-31 15:40:00,22.64,22.7,22.64,22.68,401923.0,22.64,22.7,22.64,22.68,401923.0
2016-05-31 15:50:00,22.68,22.72,22.67,22.71,1077308.0,22.68,22.72,22.67,22.71,1077308.0
2016-06-01 09:30:00,22.65,22.71,22.59,22.69,457085.0,22.65,22.71,22.59,22.69,457085.0
2016-06-01 09:40:00,22.68,22.73,22.68,22.72,117794.0,22.68,22.73,22.68,22.72,117794.0
2016-06-01 09:50:00,22.71,22.75,22.69,22.7,152846.0,22.71,22.75,22.69,22.7,152846.0
2016-06-01 10:00:00,22.71,22.77,22.67,22.74,352324.0,22.71,22.77,22.67,22.74,352324.0
2016-06-01 10:10:00,22.74,22.77,22.66,22.66,275080.0,22.74,22.77,22.66,22.66,275080.0
2016-06-01 10:20:00,22.66,22.66,22.58,22.62,184484.0,22.66,22.66,22.58,22.62,184484.0
2016-06-01 10:30:00,22.62,22.67,22.6,22.66,279268.0,22.62,22.67,22.6,22.66,279268.0
2016-06-01 10:40:00,22.66,22.66,22.61,22.64,126052.0,22.66,22.66,22.61,22.64,126052.0
2016-06-01 10:50:00,22.64,22.68,22.63,22.67,98160.0,22.64,22.68,22.63,22.67,98160.0
2016-06-01 11:00:00,22.67,22.71,22.66,22.69,127157.0,22.67,22.71,22.66,22.69,127157.0
2016-06-01 11:10:00,22.69,22.71,22.67,22.68,131975.0,22.69,22.71,22.67,22.68,131975.0
2016-06-01 11:20:00,22.68,22.7,22.64,22.66,167058.0,22.68,22.7,22.64,22.66,167058.0
2016-06-01 11:30:00,22.65,22.68,22.64,22.66,95015.0,22.65,22.68,22.64,22.66,95015.0
2016-06-01 11:40:00,22.66,22.68,22.64,22.68,83654.0,22.66,22.68,22.64,22.68,83654.0
2016-06-01 11:50:00,22.68,22.69,22.67,22.69,75391.0,22.68,22.69,22.67,22.69,75391.0
2016-06-01 12:00:00,22.69,22.71,22.68,22.68,93955.0,22.69,22.71,22.68,22.68,93955.0
2016-06-01 12:10:00,22.69,22.7,22.68,22.68,79864.0,22.69,22.7,22.68,22.68,79864.0
2016-06-01 12:20:00,22.68,22.71,22.67,22.67,164641.0,22.68,22.71,22.67,22.67,164641.0
2016-06-01 12:30:00,22.67,22.68,22.65,22.67,156334.0,22.67,22.68,22.65,22.67,156334.0
2016-06-01 12:40:00,22.67,22.68,22.66,22.67,64845.0,22.67,22.68,22.66,22.67,64845.0
2016-06-01 12:50:00,22.68,22.75,22.67,22.74,498232.0,22.68,22.75,22.67,22.74,498232.0
2016-06-01 13:00:00,22.75,22.77,22.73,22.76,135304.0,22.75,22.77,22.73,22.76,135304.0
2016-06-01 13:10:00,22.75,22.76,22.71,22.71,98779.0,22.75,22.76,22.71,22.71,98779.0
2016-06-01 13:20:00,22.72,22.73,22.7,22.71,73635.0,22.72,22.73,22.7,22.71,73635.0
2016-06-01 13:30:00,22.72,22.72,22.66,22.67,140885.0,22.72,22.72,22.66,22.67,140885.0
2016-06-01 13:40:00,22.67,22.68,22.65,22.68,77225.0,22.67,22.68,22.65,22.68,77225.0
2016-06-01 13:50:00,22.68,22.68,22.67,22.68,48247.0,22.68,22.68,22.67,22.68,48247.0
2016-06-01 14:00:00,22.68,22.7,22.65,22.69,135156.0,22.68,22.7,22.65,22.69,135156.0
2016-06-01 14:10:00,22.69,22.75,22.68,22.71,263311.0,22.69,22.75,22.68,22.71,263311.0
2016-06-01 14:20:00,22.71,22.72,22.69,22.71,92754.0,22.71,22.72,22.69,22.71,92754.0
2016-06-01 14:30:00,22.71,22.72,22.69,22.7,182494.0,22.71,22.72,22.69,22.7,182494.0
2016-06-01 14:40:00,22.71,22.72,22.68,22.69,132392.0,22.71,22.72,22.68,22.69,132392.0
2016-06-01 14:50:00,22.69,22.74,22.68,22.74,117466.0,22.69,22.74,22.68,22.74,117466.0
2016-06-01 15:00:00,22.74,22.75,22.73,22.73,78702.0,22.74,22.75,22.73,22.73,78702.0
2016-06-01 15:10:00,22.73,22.74,22.71,22.73,129305.0,22.73,22.74,22.71,22.73,129305.0
2016-06-01 15:20:00,22.72,22.76,22.72,22.75,181289.0,22.72,22.76,22.72,22.75,181289.0
2016-06-01 15:30:00,22.74,22.76,22.73,22.76,139231.0,22.74,22.76,22.73,22.76,139231.0
2016-06-01 15:40:00,22.76,22.76,22.69,22.73,370080.0,22.76,22.76,22.69,22.73,370080.0
2016-06-01 15:50:00,22.73,22.73,22.69,22.72,526121.0,22.73,22.73,22.69,22.72,526121.0
2016-06-02 09:30:00,22.65,22.8,22.64,22.8,259129.0,22.65,22.8,22.64,22.8,259129.0
2016-06-02 09:40:00,22.8,22.86,22.75,22.78,160023.0,22.8,22.86,22.75,22.78,160023.0
2016-06-02 09:50:00,22.78,22.8,22.72,22.76,188648.0,22.78,22.8,22.72,22.76,188648.0
2016-06-02 10:00:00,22.76,22.85,22.75,22.85,121552.0,22.76,22.85,22.75,22.85,121552.0
2016-06-02 10:10:00,22.85,22.85,22.8,22.83,83240.0,22.85,22.85,22.8,22.83,83240.0
2016-06-02 10:20:00,22.83,22.85,22.78,22.8,77026.0,22.83,22.85,22.78,22.8,77026.0
2016-06-02 10:30:00,22.8,22.88,22.79,22.88,88704.0,22.8,22.88,22.79,22.88,88704.0
2016-06-02 10:40:00,22.87,22.89,22.84,22.87,205247.0,22.87,22.89,22.84,22.87,205247.0
2016-06-02 10:50:00,22.86,22.88,22.85,22.87,63907.0,22.86,22.88,22.85,22.87,63907.0
2016-06-02 11:00:00,22.87,22.9,22.86,22.86,122102.0,22.87,22.9,22.86,22.86,122102.0
2016-06-02 11:10:00,22.87,22.87,22.83,22.84,122950.0,22.87,22.87,22.83,22.84,122950.0
2016-06-02 11:20:00,22.85,22.85,22.81,22.83,88877.0,22.85,22.85,22.81,22.83,88877.0
2016-06-02 11:30:00,22.82,22.84,22.8,22.83,315224.0,22.82,22.84,22.8,22.83,315224.0
2016-06-02 11:40:00,22.83,22.84,22.82,22.83,105105.0,22.83,22.84,22.82,22.83,105105.0
2016-06-02 11:50:00,22.82,22.83,22.8,22.8,94421.0,22.82,22.83,22.8,22.8,94421.0
2016-06-02 12:00:00,22.8,22.81,22.76,22.76,96569.0,22.8,22.81,22.76,22.76,96569.0
2016-06-02 12:10:00,22.77,22.78,22.75,22.78,70385.0,22.77,22.78,22.75,22.78,70385.0
2016-06-02 12:20:00,22.78,22.81,22.77,22.79,73782.0,22.78,22.81,22.77,22.79,73782.0
2016-06-02 12:30:00,22.79,22.82,22.79,22.82,43714.0,22.79,22.82,22.79,22.82,43714.0
2016-06-02 12:40:00,22.82,22.84,22.81,22.84,40278.0,22.82,22.84,22.81,22.84,40278.0
2016-06-02 12:50:00,22.84,22.87,22.83,22.87,97428.0,22.84,22.87,22.83,22.87,97428.0
2016-06-02 13:00:00,22.87,22.91,22.86,22.89,117421.0,22.87,22.91,22.86,22.89,117421.0
2016-06-02 13:10:00,22.88,22.89,22.87,22.88,63223.0,22.88,22.89,22.87,22.88,63223.0
2016-06-02 13:20:00,22.88,22.88,22.85,22.86,70000.0,22.88,22.88,22.85,22.86,70000.0
2016-06-02 13:30:00,22.85,22.9,22.85,22.88,99368.0,22.85,22.9,22.85,22.88,99368.0
2016-06-02 13:40:00,22.88,22.94,22.88,22.94,117392.0,22.88,22.94,22.88,22.94,117392.0
2016-06-02 13:50:00,22.93,22.95,22.93,22.94,76120.0,22.93,22.95,22.93,22.94,76120.0
2016-06-02 14:00:00,22.93,22.97,22.93,22.97,141913.0,22.93,22.97,22.93,22.97,141913.0
2016-06-02 14:10:00,22.97,22.98,22.95,22.96,141933.0,22.97,22.98,22.95,22.96,141933.0
2016-06-02 14:20:00,22.96,23.0,22.95,23.0,188998.0,22.96,23.0,22.95,23.0,188998.0
2016-06-02 14:30:00,22.99,23.0,22.98,22.98,110843.0,22.99,23.0,22.98,22.98,110843.0
2016-06-02 14:40:00,22.98,22.99,22.95,22.96,104195.0,22.98,22.99,22.95,22.96,104195.0
2016-06-02 14:50:00,22.96,23.0,22.95,23.0,360570.0,22.96,23.0,22.95,23.0,360570.0
2016-06-02 15:00:00,23.0,23.0,22.94,22.94,303773.0,23.0,23.0,22.94,22.94,303773.0
2016-06-02 15:10:00,22.95,22.97,22.94,22.96,105876.0,22.95,22.97,22.94,22.96,105876.0
2016-06-02 15:20:00,22.95,22.98,22.95,22.98,128531.0,22.95,22.98,22.95,22.98,128531.0
2016-06-02 15:30:00,22.98,22.99,22.97,22.99,96628.0,22.98,22.99,22.97,22.99,96628.0
2016-06-02 15:40:00,22.98,22.99,22.96,22.96,269253.0,22.98,22.99,22.96,22.96,269253.0
2016-06-02 15:50:00,22.97,23.03,22.96,23.0,1225357.0,22.97,23.03,22.96,23.0,1225357.0
2016-06-03 09:30:00,22.98,22.99,22.84,22.88,244785.0,22.98,22.99,22.84,22.88,244785.0
2016-06-03 09:40:00,22.87,22.91,22.82,22.83,187027.0,22.87,22.91,22.82,22.83,187027.0
2016-06-03 09:50:00,22.84,22.88,22.79,22.87,165113.0,22.84,22.88,22.79,22.87,165113.0
2016-06-03 10:00:00,22.87,22.89,22.84,22.87,161043.0,22.87,22.89,22.84,22.87,161043.0
2016-06-03 10:10:00,22.86,22.91,22.85,22.86,98252.0,22.86,22.91,22.85,22.86,98252.0
2016-06-03 10:20:00,22.85,22.89,22.83,22.89,158307.0,22.85,22.89,22.83,22.89,158307.0
2016-06-03 10:30:00,22.88,22.96,22.88,22.95,132560.0,22.88,22.96,22.88,22.95,132560.0
2016-06-03 10:40:00,22.95,22.98,22.91,22.93,572243.0,22.95,22.98,22.91,22.93,572243.0
2016-06-03 10:50:00,22.93,22.93,22.88,22.88,611948.0,22.93,22.93,22.88,22.88,611948.0
2016-06-03 11:00:00,22.89,22.89,22.84,22.86,272836.0,22.89,22.89,22.84,22.86,272836.0
2016-06-03 11:10:00,22.85,22.89,22.83,22.87,344619.0,22.85,22.89,22.83,22.87,344619.0
2016-06-03 11:20:00,22.87,22.87,22.82,22.85,153631.0,22.87,22.87,22.82,22.85,153631.0
2016-06-03 11:30:00,22.86,22.86,22.8,22.84,93473.0,22.86,22.86,22.8,22.84,93473.0
2016-06-03 11:40:00,22.84,22.86,22.81,22.83,341497.0,22.84,22.86,22.81,22.83,341497.0
2016-06-03 11:50:00,22.83,22.84,22.77,22.81,282451.0,22.83,22.84,22.77,22.81,282451.0
2016-06-03 12:00:00,22.82,22.85,22.77,22.78,551449.0,22.82,22.85,22.77,22.78,551449.0
2016-06-03 12:10:00,22.77,22.79,22.75,22.75,286295.0,22.77,22.79,22.75,22.75,286295.0
2016-06-03 12:20:00,22.75,22.78,22.74,22.76,195623.0,22.75,22.78,22.74,22.76,195623.0
2016-06-03 12:30:00,22.77,22.8,22.75,22.79,499958.0,22.77,22.8,22.75,22.79,499958.0
2016-06-03 12:40:00,22.79,22.8,22.76,22.79,162671.0,22.79,22.8,22.76,22.79,162671.0
2016-06-03 12:50:00,22.79,22.8,22.76,22.78,115802.0,22.79,22.8,22.76,22.78,115802.0
2016-06-03 13:00:00,22.77,22.81,22.76,22.79,297965.0,22.77,22.81,22.76,22.79,297965.0
2016-06-03 13:10:00,22.79,22.8,22.77,22.77,343568.0,22.79,22.8,22.77,22.77,343568.0
2016-06-03 13:20:00,22.78,22.79,22.72,22.75,133248.0,22.78,22.79,22.72,22.75,133248.0
2016-06-03 13:30:00,22.75,22.79,22.74,22.77,277096.0,22.75,22.79,22.74,22.77,277096.0
2016-06-03 13:40:00,22.76,22.82,22.76,22.79,1068220.0,22.76,22.82,22.76,22.79,1068220.0
2016-06-03 13:50:00,22.8,22.81,22.77,22.79,357771.0,22.8,22.81,22.77,22.79,357771.0
2016-06-03 14:00:00,22.78,22.83,22.75,22.8,614871.0,22.78,22.83,22.75,22.8,614871.0
2016-06-03 14:10:00,22.8,22.87,22.79,22.87,150983.0,22.8,22.87,22.79,22.87,150983.0
2016-06-03 14:20:00,22.87,22.91,22.84,22.9,211024.0,22.87,22.91,22.84,22.9,211024.0
2016-06-03 14:30:00,22.9,22.93,22.87,22.89,372198.0,22.9,22.93,22.87,22.89,372198.0
2016-06-03 14:40:00,22.88,22.89,22.86,22.88,89347.0,22.88,22.89,22.86,22.88,89347.0
2016-06-03 14:50:00,22.87,22.9,22.85,22.85,109628.0,22.87,22.9,22.85,22.85,109628.0
2016-06-03 15:00:00,22.86,22.86,22.8,22.83,250052.0,22.86,22.86,22.8,22.83,250052.0
2016-06-03 15:10:00,22.83,22.83,22.77,22.78,427037.0,22.83,22.83,22.77,22.78,427037.0
2016-06-03 15:20:00,22.77,22.81,22.76,22.8,272332.0,22.77,22.81,22.76,22.8,272332.0
2016-06-03 15:30:00,22.79,22.8,22.75,22.77,408162.0,22.79,22.8,22.75,22.77,408162.0
2016-06-03 15:40:00,22.77,22.78,22.75,22.76,434970.0,22.77,22.78,22.75,22.76,434970.0
2016-06-03 15:50:00,22.76,22.81,22.76,22.79,994086.0,22.76,22.81,22.76,22.79,994086.0
2016-06-06 09:30:00,22.8,22.83,22.75,22.78,172331.0,22.8,22.83,22.75,22.78,172331.0
2016-06-06 09:40:00,22.78,22.78,22.73,22.73,211025.0,22.78,22.78,22.73,22.73,211025.0
2016-06-06 09:50:00,22.73,22.78,22.73,22.74,176338.0,22.73,22.78,22.73,22.74,176338.0
2016-06-06 10:00:00,22.74,22.78,22.72,22.75,197244.0,22.74,22.78,22.72,22.75,197244.0
2016-06-06 10:10:00,22.75,22.79,22.71,22.78,791413.0,22.75,22.79,22.71,22.78,791413.0
2016-06-06 10:20:00,22.77,22.77,22.71,22.74,316162.0,22.77,22.77,22.71,22.74,316162.0
2016-06-06 10:30:00,22.74,22.77,22.72,22.73,238252.0,22.74,22.77,22.72,22.73,238252.0
2016-06-06 10:40:00,22.72,22.73,22.68,22.7,209785.0,22.72,22.73,22.68,22.7,209785.0
2016-06-06 10:50:00,22.69,22.71,22.66,22.7,235989.0,22.69,22.71,22.66,22.7,235989.0
2016-06-06 11:00:00,22.7,22.71,22.69,22.71,141679.0,22.7,22.71,22.69,22.71,141679.0
2016-06-06 11:10:00,22.71,22.72,22.69,22.71,304581.0,22.71,22.72,22.69,22.71,304581.0
2016-06-06 11:20:00,22.71,22.71,22.66,22.68,101508.0,22.71,22.71,22.66,22.68,101508.0
2016-06-06 11:30:00,22.67,22.7,22.67,22.7,62360.0,22.67,22.7,22.67,22.7,62360.0
2016-06-06 11:40:00,22.7,22.71,22.68,22.69,133394.0,22.7,22.71,22.68,22.69,133394.0
2016-06-06 11:50:00,22.69,22.71,22.68,22.69,120932.0,22.69,22.71,22.68,22.69,120932.0
2016-06-06 12:00:00,22.69,22.69,22.66,22.67,87966.0,22.69,22.69,22.66,22.67,87966.0
2016-06-06 12:10:00,22.67,22.69,22.66,22.68,85437.0,22.67,22.69,22.66,22.68,85437.0
2016-06-06 12:20:00,22.69,22.71,22.68,22.71,87983.0,22.69,22.71,22.68,22.71,87983.0
2016-06-06 12:30:00,22.71,22.73,22.68,22.69,167495.0,22.71,22.73,22.68,22.69,167495.0
2016-06-06 12:40:00,22.7,22.7,22.68,22.69,40887.0,22.7,22.7,22.68,22.69,40887.0
2016-06-06 12:50:00,22.68,22.7,22.65,22.69,159119.0,22.68,22.7,22.65,22.69,159119.0
2016-06-06 13:00:00,22.7,22.72,22.68,22.71,271551.0,22.7,22.72,22.68,22.71,271551.0
2016-06-06 13:10:00,22.72,22.75,22.7,22.73,154151.0,22.72,22.75,22.7,22.73,154151.0
2016-06-06 13:20:00,22.73,22.76,22.73,22.75,122046.0,22.73,22.76,22.73,22.75,122046.0
2016-06-06 13:30:00,22.76,22.76,22.71,22.73,150403.0,22.76,22.76,22.71,22.73,150403.0
2016-06-06 13:40:00,22.74,22.74,22.73,22.74,87204.0,22.74,22.74,22.73,22.74,87204.0
2016-06-06 13:50:00,22.73,22.76,22.73,22.75,120331.0,22.73,22.76,22.73,22.75,120331.0
2016-06-06 14:00:00,22.75,22.76,22.73,22.75,135086.0,22.75,22.76,22.73,22.75,135086.0
2016-06-06 14:10:00,22.75,22.78,22.74,22.75,359864.0,22.75,22.78,22.74,22.75,359864.0
2016-06-06 14:20:00,22.75,22.77,22.74,22.75,168541.0,22.75,22.77,22.74,22.75,168541.0
2016-06-06 14:30:00,22.75,22.77,22.73,22.76,231304.0,22.75,22.77,22.73,22.76,231304.0
2016-06-06 14:40:00,22.76,22.76,22.73,22.75,188547.0,22.76,22.76,22.73,22.75,188547.0
2016-06-06 14:50:00,22.75,22.77,22.73,22.73,225494.0,22.75,22.77,22.73,22.73,225494.0
2016-06-06 15:00:00,22.73,22.76,22.73,22.74,267626.0,22.73,22.76,22.73,22.74,267626.0
2016-06-06 15:10:00,22.74,22.76,22.73,22.73,220309.0,22.74,22.76,22.73,22.73,220309.0
2016-06-06 15:20:00,22.73,22.75,22.72,22.73,453526.0,22.73,22.75,22.72,22.73,453526.0
2016-06-06 15:30:00,22.73,22.75,22.69,22.74,565419.0,22.73,22.75,22.69,22.74,565419.0
2016-06-06 15:40:00,22.74,22.76,22.73,22.74,658984.0,22.74,22.76,22.73,22.74,658984.0
2016-06-06 15:50:00,22.74,22.75,22.72,22.75,922683.0,22.74,22.75,22.72,22.75,922683.0
2016-06-07 09:30:00,22.74,22.75,22.64,22.66,114280.0,22.74,22.75,22.64,22.66,114280.0
2016-06-07 09:40:00,22.65,22.72,22.63,22.72,111949.0,22.65,22.72,22.63,22.72,111949.0
2016-06-07 09:50:00,22.72,22.72,22.62,22.63,143314.0,22.72,22.72,22.62,22.63,143314.0
2016-06-07 10:00:00,22.62,22.67,22.62,22.64,116206.0,22.62,22.67,22.62,22.64,116206.0
2016-06-07 10:10:00,22.64,22.65,22.59,22.6,559901.0,22.64,22.65,22.59,22.6,559901.0
2016-06-07 10:20:00,22.6,22.63,22.56,22.63,400975.0,22.6,22.63,22.56,22.63,400975.0
2016-06-07 10:30:00,22.63,22.65,22.6,22.62,383809.0,22.63,22.65,22.6,22.62,383809.0
2016-06-07 10:40:00,22.62,22.65,22.6,22.62,449835.0,22.62,22.65,22.6,22.62,449835.0
2016-06-07 10:50:00,22.63,22.63,22.59,22.61,77876.0,22.63,22.63,22.59,22.61,77876.0
2016-06-07 11:00:00,22.6,22.63,22.59,22.6,345190.0,22.6,22.63,22.59,22.6,345190.0
2016-06-07 11:10:00,22.6,22.61,22.59,22.61,149068.0,22.6,22.61,22.59,22.61,149068.0
2016-06-07 11:20:00,22.61,22.62,22.58,22.61,265866.0,22.61,22.62,22.58,22.61,265866.0
2016-06-07 11:30:00,22.61,22.61,22.57,22.58,139511.0,22.61,22.61,22.57,22.58,139511.0
2016-06-07 11:40:00,22.59,22.6,22.58,22.58,78992.0,22.59,22.6,22.58,22.58,78992.0
2016-06-07 11:50:00,22.58,22.59,22.55,22.59,1227002.0,22.58,22.59,22.55,22.59,1227002.0
2016-06-07 12:00:00,22.58,22.59,22.54,22.59,981515.0,22.58,22.59,22.54,22.59,981515.0
2016-06-07 12:10:00,22.57,22.66,22.55,22.66,721901.0,22.57,22.66,22.55,22.66,721901.0
2016-06-07 12:20:00,22.66,22.67,22.63,22.67,231608.0,22.66,22.67,22.63,22.67,231608.0
2016-06-07 12:30:00,22.67,22.7,22.66,22.68,205836.0,22.67,22.7,22.66,22.68,205836.0
2016-06-07 12:40:00,22.68,22.71,22.67,22.7,143617.0,22.68,22.71,22.67,22.7,143617.0
2016-06-07 12:50:00,22.69,22.69,22.64,22.65,287782.0,22.69,22.69,22.64,22.65,287782.0
2016-06-07 13:00:00,22.65,22.66,22.63,22.64,193703.0,22.65,22.66,22.63,22.64,193703.0
2016-06-07 13:10:00,22.65,22.65,22.61,22.63,248418.0,22.65,22.65,22.61,22.63,248418.0
2016-06-07 13:20:00,22.64,22.71,22.63,22.7,530355.0,22.64,22.71,22.63,22.7,530355.0
2016-06-07 13:30:00,22.69,22.75,22.69,22.74,167160.0,22.69,22.75,22.69,22.74,167160.0
2016-06-07 13:40:00,22.75,22.75,22.71,22.72,82084.0,22.75,22.75,22.71,22.72,82084.0
2016-06-07 13:50:00,22.71,22.73,22.69,22.72,214588.0,22.71,22.73,22.69,22.72,214588.0
2016-06-07 14:00:00,22.71,22.76,22.71,22.73,182171.0,22.71,22.76,22.71,22.73,182171.0
2016-06-07 14:10:00,22.73,22.74,22.69,22.72,672904.0,22.73,22.74,22.69,22.72,672904.0
2016-06-07 14:20:00,22.72,22.73,22.69,22.7,227361.0,22.72,22.73,22.69,22.7,227361.0
2016-06-07 14:30:00,22.69,22.71,22.66,22.66,180173.0,22.69,22.71,22.66,22.66,180173.0
2016-06-07 14:40:00,22.66,22.67,22.64,22.66,176228.0,22.66,22.67,22.64,22.66,176228.0
2016-06-07 14:50:00,22.66,22.71,22.64,22.66,351375.0,22.66,22.71,22.64,22.66,351375.0
2016-06-07 15:00:00,22.66,22.68,22.66,22.67,241350.0,22.66,22.68,22.66,22.67,241350.0
2016-06-07 15:10:00,22.66,22.68,22.65,22.66,281901.0,22.66,22.68,22.65,22.66,281901.0
2016-06-07 15:20:00,22.66,22.68,22.64,22.66,340657.0,22.66,22.68,22.64,22.66,340657.0
2016-06-07 15:30:00,22.66,22.68,22.63,22.64,640203.0,22.66,22.68,22.63,22.64,640203.0
2016-06-07 15:40:00,22.64,22.64,22.61,22.62,661393.0,22.64,22.64,22.61,22.62,661393.0
2016-06-07 15:50:00,22.61,22.65,22.59,22.62,2319297.0,22.61,22.65,22.59,22.62,2319297.0
2016-06-08 09:30:00,22.65,22.65,22.54,22.62,328582.0,22.65,22.65,22.54,22.62,328582.0
2016-06-08 09:40:00,22.61,22.62,22.53,22.55,551288.0,22.61,22.62,22.53,22.55,551288.0
2016-06-08 09:50:00,22.55,22.6,22.52,22.58,373563.0,22.55,22.6,22.52,22.58,373563.0
2016-06-08 10:00:00,22.58,22.62,22.5,22.61,572815.0,22.58,22.62,22.5,22.61,572815.0
2016-06-08 10:10:00,22.61,22.64,22.58,22.61,267805.0,22.61,22.64,22.58,22.61,267805.0
2016-06-08 10:20:00,22.6,22.66,22.6,22.62,155886.0,22.6,22.66,22.6,22.62,155886.0
2016-06-08 10:30:00,22.62,22.69,22.61,22.69,221269.0,22.62,22.69,22.61,22.69,221269.0
2016-06-08 10:40:00,22.68,22.71,22.67,22.69,153459.0,22.68,22.71,22.67,22.69,153459.0
2016-06-08 10:50:00,22.69,22.72,22.68,22.69,247198.0,22.69,22.72,22.68,22.69,247198.0
2016-06-08 11:00:00,22.69,22.7,22.66,22.68,79345.0,22.69,22.7,22.66,22.68,79345.0
2016-06-08 11:10:00,22.68,22.71,22.67,22.7,140315.0,22.68,22.71,22.67,22.7,140315.0
2016-06-08 11:20:00,22.69,22.74,22.69,22.71,241549.0,22.69,22.74,22.69,22.71,241549.0
2016-06-08 11:30:00,22.7,22.76,22.7,22.76,342113.0,22.7,22.76,22.7,22.76,342113.0
2016-06-08 11:40:00,22.76,22.79,22.73,22.79,134066.0,22.76,22.79,22.73,22.79,134066.0
2016-06-08 11:50:00,22.79,22.84,22.77,22.83,447659.0,22.79,22.84,22.77,22.83,447659.0
2016-06-08 12:00:00,22.83,22.85,22.79,22.85,186536.0,22.83,22.85,22.79,22.85,186536.0
2016-06-08 12:10:00,22.85,22.87,22.83,22.86,171551.0,22.85,22.87,22.83,22.86,171551.0
2016-06-08 12:20:00,22.87,22.87,22.81,22.83,180183.0,22.87,22.87,22.81,22.83,180183.0
2016-06-08 12:30:00,22.84,22.89,22.83,22.88,182589.0,22.84,22.89,22.83,22.88,182589.0
2016-06-08 12:40:00,22.88,22.9,22.87,22.89,158441.0,22.88,22.9,22.87,22.89,158441.0
2016-06-08 12:50:00,22.9,22.92,22.89,22.9,80255.0,22.9,22.92,22.89,22.9,80255.0
2016-06-08 13:00:00,22.91,22.91,22.88,22.88,51989.0,22.91,22.91,22.88,22.88,51989.0
2016-06-08 13:10:00,22.89,22.89,22.87,22.88,88111.0,22.89,22.89,22.87,22.88,88111.0
2016-06-08 13:20:00,22.87,22.88,22.84,22.86,67966.0,22.87,22.88,22.84,22.86,67966.0
2016-06-08 13:30:00,22.86,22.86,22.84,22.85,45368.0,22.86,22.86,22.84,22.85,45368.0
2016-06-08 13:40:00,22.84,22.85,22.83,22.84,59050.0,22.84,22.85,22.83,22.84,59050.0
2016-06-08 13:50:00,22.85,22.85,22.84,22.84,43335.0,22.85,22.85,22.84,22.84,43335.0
2016-06-08 14:00:00,22.84,22.89,22.84,22.88,329380.0,22.84,22.89,22.84,22.88,329380.0
2016-06-08 14:10:00,22.89,22.89,22.85,22.85,425361.0,22.89,22.89,22.85,22.85,425361.0
2016-06-08 14:20:00,22.85,22.87,22.83,22.85,283525.0,22.85,22.87,22.83,22.85,283525.0
2016-06-08 14:30:00,22.85,22.87,22.83,22.85,329807.0,22.85,22.87,22.83,22.85,329807.0
2016-06-08 14:40:00,22.85,22.88,22.81,22.86,336511.0,22.85,22.88,22.81,22.86,336511.0
2016-06-08 14:50:00,22.85,22.86,22.84,22.85,103324.0,22.85,22.86,22.84,22.85,103324.0
2016-06-08 15:00:00,22.85,22.86,22.84,22.86,143822.0,22.85,22.86,22.84,22.86,143822.0
2016-06-08 15:10:00,22.86,22.89,22.85,22.89,233527.0,22.86,22.89,22.85,22.89,233527.0
2016-06-08 15:20:00,22.89,22.89,22.87,22.88,221094.0,22.89,22.89,22.87,22.88,221094.0
2016-06-08 15:30:00,22.88,22.88,22.82,22.82,841725.0,22.88,22.88,22.82,22.82,841725.0
2016-06-08 15:40:00,22.82,22.84,22.8,22.83,1033920.0,22.82,22.84,22.8,22.83,1033920.0
2016-06-08 15:50:00,22.83,22.85,22.8,22.81,1063136.0,22.83,22.85,22.8,22.81,1063136.0
2016-06-09 09:30:00,22.76,22.98,22.76,22.94,389906.0,22.76,22.98,22.76,22.94,389906.0
2016-06-09 09:40:00,22.94,23.26,22.92,23.21,1006158.0,22.94,23.26,22.92,23.21,1006158.0
2016-06-09 09:50:00,23.21,23.27,23.17,23.2,489642.0,23.21,23.27,23.17,23.2,489642.0
2016-06-09 10:00:00,23.19,23.2,23.03,23.05,679276.0,23.19,23.2,23.03,23.05,679276.0
2016-06-09 10:10:00,23.05,23.13,23.03,23.1,289625.0,23.05,23.13,23.03,23.1,289625.0
2016-06-09 10:20:00,23.1,23.15,23.09,23.13,342219.0,23.1,23.15,23.09,23.13,342219.0
2016-06-09 10:30:00,23.13,23.14,23.09,23.11,260821.0,23.13,23.14,23.09,23.11,260821.0
2016-06-09 10:40:00,23.11,23.13,23.08,23.11,110797.0,23.11,23.13,23.08,23.11,110797.0
2016-06-09 10:50:00,23.11,23.11,23.07,23.09,108122.0,23.11,23.11,23.07,23.09,108122.0
2016-06-09 11:00:00,23.09,23.13,23.08,23.09,1107301.0,23.09,23.13,23.08,23.09,1107301.0
2016-06-09 11:10:00,23.09,23.17,23.08,23.14,1853721.0,23.09,23.17,23.08,23.14,1853721.0
2016-06-09 11:20:00,23.14,23.15,23.08,23.1,1309714.0,23.14,23.15,23.08,23.1,1309714.0
2016-06-09 11:30:00,23.1,23.19,23.1,23.17,1406056.0,23.1,23.19,23.1,23.17,1406056.0
2016-06-09 11:40:00,23.17,23.24,23.15,23.18,611738.0,23.17,23.24,23.15,23.18,611738.0
2016-06-09 11:50:00,23.18,23.2,23.16,23.18,177324.0,23.18,23.2,23.16,23.18,177324.0
2016-06-09 12:00:00,23.19,23.22,23.18,23.2,268790.0,23.19,23.22,23.18,23.2,268790.0
2016-06-09 12:10:00,23.2,23.23,23.19,23.23,149967.0,23.2,23.23,23.19,23.23,149967.0
2016-06-09 12:20:00,23.23,23.28,23.21,23.27,312388.0,23.23,23.28,23.21,23.27,312388.0
2016-06-09 12:30:00,23.26,23.3,23.23,23.24,235339.0,23.26,23.3,23.23,23.24,235339.0
2016-06-09 12:40:00,23.24,23.25,23.18,23.22,162259.0,23.24,23.25,23.18,23.22,162259.0
2016-06-09 12:50:00,23.22,23.24,23.2,23.21,120938.0,23.22,23.24,23.2,23.21,120938.0
2016-06-09 13:00:00,23.21,23.21,23.17,23.19,84980.0,23.21,23.21,23.17,23.19,84980.0
2016-06-09 13:10:00,23.19,23.19,23.15,23.17,182735.0,23.19,23.19,23.15,23.17,182735.0
2016-06-09 13:20:00,23.17,23.19,23.15,23.16,257275.0,23.17,23.19,23.15,23.16,257275.0
2016-06-09 13:30:00,23.16,23.22,23.15,23.21,217837.0,23.16,23.22,23.15,23.21,217837.0
2016-06-09 13:40:00,23.21,23.21,23.16,23.18,105146.0,23.21,23.21,23.16,23.18,105146.0
2016-06-09 13:50:00,23.18,23.19,23.12,23.17,216799.0,23.18,23.19,23.12,23.17,216799.0
2016-06-09 14:00:00,23.16,23.17,23.15,23.16,77891.0,23.16,23.17,23.15,23.16,77891.0
2016-06-09 14:10:00,23.16,23.18,23.15,23.18,74549.0,23.16,23.18,23.15,23.18,74549.0
2016-06-09 14:20:00,23.18,23.26,23.17,23.25,1207990.0,23.18,23.26,23.17,23.25,1207990.0
2016-06-09 14:30:00,23.24,23.27,23.18,23.25,389681.0,23.24,23.27,23.18,23.25,389681.0
2016-06-09 14:40:00,23.25,23.25,23.22,23.23,245995.0,23.25,23.25,23.22,23.23,245995.0
2016-06-09 14:50:00,23.23,23.3,23.23,23.3,235659.0,23.23,23.3,23.23,23.3,235659.0
2016-06-09 15:00:00,23.29,23.3,23.27,23.3,307466.0,23.29,23.3,23.27,23.3,307466.0
2016-06-09 15:10:00,23.29,23.3,23.24,23.29,736587.0,23.29,23.3,23.24,23.29,736587.0
2016-06-09 15:20:00,23.29,23.35,23.26,23.28,525881.0,23.29,23.35,23.26,23.28,525881.0
2016-06-09 15:30:00,23.28,23.33,23.27,23.33,296088.0,23.28,23.33,23.27,23.33,296088.0
2016-06-09 15:40:00,23.33,23.34,23.31,23.34,507096.0,23.33,23.34,23.31,23.34,507096.0
2016-06-09 15:50:00,23.34,23.35,23.31,23.32,1161711.0,23.34,23.35,23.31,23.32,1161711.0
2016-06-10 09:30:00,23.22,23.24,23.01,23.02,430028.0,23.22,23.24,23.01,23.02,430028.0
2016-06-10 09:40:00,23.02,23.05,22.98,23.04,308629.0,23.02,23.05,22.98,23.04,308629.0
2016-06-10 09:50:00,23.03,23.12,23.02,23.1,334594.0,23.03,23.12,23.02,23.1,334594.0
2016-06-10 10:00:00,23.1,23.15,23.05,23.13,406441.0,23.1,23.15,23.05,23.13,406441.0
2016-06-10 10:10:00,23.12,23.18,23.12,23.13,285710.0,23.12,23.18,23.12,23.13,285710.0
2016-06-10 10:20:00,23.13,23.17,23.07,23.08,330103.0,23.13,23.17,23.07,23.08,330103.0
2016-06-10 10:30:00,23.08,23.12,23.04,23.04,187566.0,23.08,23.12,23.04,23.04,187566.0
2016-06-10 10:40:00,23.04,23.05,22.98,22.98,182134.0,23.04,23.05,22.98,22.98,182134.0
2016-06-10 10:50:00,22.98,22.98,22.88,22.91,260684.0,22.98,22.98,22.88,22.91,260684.0
2016-06-10 11:00:00,22.92,22.96,22.91,22.96,550933.0,22.92,22.96,22.91,22.96,550933.0
2016-06-10 11:10:00,22.96,22.96,22.89,22.92,155895.0,22.96,22.96,22.89,22.92,155895.0
2016-06-10 11:20:00,22.92,22.95,22.91,22.94,193641.0,22.92,22.95,22.91,22.94,193641.0
2016-06-10 11:30:00,22.95,22.99,22.94,22.97,394811.0,22.95,22.99,22.94,22.97,394811.0
2016-06-10 11:40:00,22.96,22.99,22.95,22.98,141637.0,22.96,22.99,22.95,22.98,141637.0
2016-06-10 11:50:00,22.97,23.01,22.97,23.01,78074.0,22.97,23.01,22.97,23.01,78074.0
2016-06-10 12:00:00,23.01,23.01,22.97,22.98,137957.0,23.01,23.01,22.97,22.98,137957.0
2016-06-10 12:10:00,22.98,22.98,22.96,22.96,87356.0,22.98,22.98,22.96,22.96,87356.0
2016-06-10 12:20:00,22.97,22.97,22.94,22.96,101917.0,22.97,22.97,22.94,22.96,101917.0
2016-06-10 12:30:00,22.96,22.99,22.95,22.99,492659.0,22.96,22.99,22.95,22.99,492659.0
2016-06-10 12:40:00,22.98,23.03,22.98,23.02,189335.0,22.98,23.03,22.98,23.02,189335.0
2016-06-10 12:50:00,23.03,23.04,22.99,23.0,119435.0,23.03,23.04,22.99,23.0,119435.0
2016-06-10 13:00:00,23.0,23.03,22.98,23.03,101875.0,23.0,23.03,22.98,23.03,101875.0
2016-06-10 13:10:00,23.03,23.03,23.01,23.01,122508.0,23.03,23.03,23.01,23.01,122508.0
2016-06-10 13:20:00,23.01,23.02,22.95,22.97,217617.0,23.01,23.02,22.95,22.97,217617.0
2016-06-10 13:30:00,22.96,23.0,22.96,22.98,133770.0,22.96,23.0,22.96,22.98,133770.0
2016-06-10 13:40:00,22.99,22.99,22.97,22.99,123844.0,22.99,22.99,22.97,22.99,123844.0
2016-06-10 13:50:00,22.99,22.99,22.96,22.98,83298.0,22.99,22.99,22.96,22.98,83298.0
2016-06-10 14:00:00,22.98,22.98,22.97,22.98,89762.0,22.98,22.98,22.97,22.98,89762.0
2016-06-10 14:10:00,22.98,22.98,22.91,22.93,252806.0,22.98,22.98,22.91,22.93,252806.0
2016-06-10 14:20:00,22.93,22.94,22.89,22.94,526072.0,22.93,22.94,22.89,22.94,526072.0
2016-06-10 14:30:00,22.94,22.97,22.93,22.96,230717.0,22.94,22.97,22.93,22.96,230717.0
2016-06-10 14:40:00,22.96,22.97,22.93,22.95,81959.0,22.96,22.97,22.93,22.95,81959.0
2016-06-10 14:50:00,22.95,22.98,22.93,22.96,173653.0,22.95,22.98,22.93,22.96,173653.0
2016-06-10 15:00:00,22.96,22.98,22.96,22.96,125970.0,22.96,22.98,22.96,22.96,125970.0
2016-06-10 15:10:00,22.96,22.97,22.92,22.93,348568.0,22.96,22.97,22.92,22.93,348568.0
2016-06-10 15:20:00,22.93,22.97,22.91,22.95,336268.0,22.93,22.97,22.91,22.95,336268.0
2016-06-10 15:30:00,22.95,22.97,22.94,22.96,177899.0,22.95,22.97,22.94,22.96,177899.0
2016-06-10 15:40:00,22.95,23.02,22.93,23.02,314938.0,22.95,23.02,22.93,23.02,314938.0
2016-06-10 15:50:00,23.02,23.03,23.01,23.02,709086.0,23.02,23.03,23.01,23.02,709086.0
2016-06-13 09:30:00,22.96,23.14,22.95,23.14,259425.0,22.96,23.14,22.95,23.14,259425.0
2016-06-13 09:40:00,23.13,23.15,23.05,23.09,267067.0,23.13,23.15,23.05,23.09,267067.0
2016-06-13 09:50:00,23.09,23.11,23.06,23.09,188663.0,23.09,23.11,23.06,23.09,188663.0
2016-06-13 10:00:00,23.08,23.1,23.06,23.08,248418.0,23.08,23.1,23.06,23.08,248418.0
2016-06-13 10:10:00,23.08,23.14,23.07,23.12,196829.0,23.08,23.14,23.07,23.12,196829.0
2016-06-13 10:20:00,23.11,23.14,23.09,23.1,116984.0,23.11,23.14,23.09,23.1,116984.0
2016-06-13 10:30:00,23.11,23.14,23.07,23.07,120630.0,23.11,23.14,23.07,23.07,120630.0
2016-06-13 10:40:00,23.07,23.08,23.01,23.02,97987.0,23.07,23.08,23.01,23.02,97987.0
2016-06-13 10:50:00,23.01,23.02,22.98,22.98,96047.0,23.01,23.02,22.98,22.98,96047.0
2016-06-13 11:00:00,22.98,22.99,22.96,22.98,94828.0,22.98,22.99,22.96,22.98,94828.0
2016-06-13 11:10:00,22.98,22.98,22.95,22.96,140562.0,22.98,22.98,22.95,22.96,140562.0
2016-06-13 11:20:00,22.96,22.98,22.95,22.98,161925.0,22.96,22.98,22.95,22.98,161925.0
2016-06-13 11:30:00,22.98,22.99,22.93,22.93,152970.0,22.98,22.99,22.93,22.93,152970.0
2016-06-13 11:40:00,22.93,23.01,22.93,22.98,141521.0,22.93,23.01,22.93,22.98,141521.0
2016-06-13 11:50:00,22.98,23.0,22.94,22.96,98700.0,22.98,23.0,22.94,22.96,98700.0
2016-06-13 12:00:00,22.95,23.01,22.94,23.0,188279.0,22.95,23.01,22.94,23.0,188279.0
2016-06-13 12:10:00,23.01,23.03,23.0,23.01,92954.0,23.01,23.03,23.0,23.01,92954.0
2016-06-13 12:20:00,23.01,23.06,22.99,23.02,240822.0,23.01,23.06,22.99,23.02,240822.0
2016-06-13 12:30:00,23.02,23.02,22.99,23.01,99644.0,23.02,23.02,22.99,23.01,99644.0
2016-06-13 12:40:00,23.0,23.03,22.97,22.97,70822.0,23.0,23.03,22.97,22.97,70822.0
2016-06-13 12:50:00,22.98,23.01,22.97,23.01,65361.0,22.98,23.01,22.97,23.01,65361.0
2016-06-13 13:00:00,23.01,23.02,22.99,23.01,79898.0,23.01,23.02,22.99,23.01,79898.0
2016-06-13 13:10:00,23.01,23.02,22.98,22.99,57107.0,23.01,23.02,22.98,22.99,57107.0
2016-06-13 13:20:00,22.99,23.02,22.99,23.01,56424.0,22.99,23.02,22.99,23.01,56424.0
2016-06-13 13:30:00,23.02,23.03,22.98,22.99,107126.0,23.02,23.03,22.98,22.99,107126.0
2016-06-13 13:40:00,22.99,23.05,22.99,23.02,75440.0,22.99,23.05,22.99,23.02,75440.0
2016-06-13 13:50:00,23.02,23.03,22.96,22.96,235967.0,23.02,23.03,22.96,22.96,235967.0
2016-06-13 14:00:00,22.97,23.01,22.95,23.0,142411.0,22.97,23.01,22.95,23.0,142411.0
2016-06-13 14:10:00,22.98,23.01,22.97,22.98,145247.0,22.98,23.01,22.97,22.98,145247.0
2016-06-13 14:20:00,22.98,22.99,22.95,22.96,119965.0,22.98,22.99,22.95,22.96,119965.0
2016-06-13 14:30:00,22.96,23.0,22.94,22.98,155846.0,22.96,23.0,22.94,22.98,155846.0
2016-06-13 14:40:00,22.99,23.0,22.97,22.99,121074.0,22.99,23.0,22.97,22.99,121074.0
2016-06-13 14:50:00,22.99,23.0,22.95,22.97,355881.0,22.99,23.0,22.95,22.97,355881.0
2016-06-13 15:00:00,22.97,22.98,22.95,22.97,218528.0,22.97,22.98,22.95,22.97,218528.0
2016-06-13 15:10:00,22.97,23.0,22.95,22.96,264170.0,22.97,23.0,22.95,22.96,264170.0
2016-06-13 15:20:00,22.97,22.98,22.94,22.96,161885.0,22.97,22.98,22.94,22.96,161885.0
2016-06-13 15:30:00,22.96,22.98,22.92,22.92,411687.0,22.96,22.98,22.92,22.92,411687.0
2016-06-13 15:40:00,22.92,22.98,22.9,22.98,625140.0,22.92,22.98,22.9,22.98,625140.0
2016-06-13 15:50:00,22.98,22.98,22.94,22.95,946329.0,22.98,22.98,22.94,22.95,946329.0
2016-06-14 09:30:00,22.87,22.93,22.8,22.85,420910.0,22.87,22.93,22.8,22.85,420910.0
2016-06-14 09:40:00,22.85,22.89,22.83,22.85,308114.0,22.85,22.89,22.83,22.85,308114.0
2016-06-14 09:50:00,22.84,22.86,22.81,22.83,227829.0,22.84,22.86,22.81,22.83,227829.0
2016-06-14 10:00:00,22.83,22.89,22.81,22.83,186960.0,22.83,22.89,22.81,22.83,186960.0
2016-06-14 10:10:00,22.83,22.85,22.79,22.79,181943.0,22.83,22.85,22.79,22.79,181943.0
2016-06-14 10:20:00,22.79,22.82,22.74,22.79,275598.0,22.79,22.82,22.74,22.79,275598.0
2016-06-14 10:30:00,22.78,22.83,22.76,22.79,218445.0,22.78,22.83,22.76,22.79,218445.0
2016-06-14 10:40:00,22.79,22.83,22.76,22.77,491623.0,22.79,22.83,22.76,22.77,491623.0
2016-06-14 10:50:00,22.78,22.79,22.68,22.71,157845.0,22.78,22.79,22.68,22.71,157845.0
2016-06-14 11:00:00,22.71,22.71,22.67,22.7,239668.0,22.71,22.71,22.67,22.7,239668.0
2016-06-14 11:10:00,22.7,22.72,22.68,22.7,473433.0,22.7,22.72,22.68,22.7,473433.0
2016-06-14 11:20:00,22.7,22.76,22.7,22.75,155232.0,22.7,22.76,22.7,22.75,155232.0
2016-06-14 11:30:00,22.74,22.83,22.74,22.83,248593.0,22.74,22.83,22.74,22.83,248593.0
2016-06-14 11:40:00,22.83,22.83,22.79,22.82,242461.0,22.83,22.83,22.79,22.82,242461.0
2016-06-14 11:50:00,22.81,22.83,22.78,22.8,329528.0,22.81,22.83,22.78,22.8,329528.0
2016-06-14 12:00:00,22.79,22.81,22.74,22.75,163535.0,22.79,22.81,22.74,22.75,163535.0
2016-06-14 12:10:00,22.75,22.8,22.74,22.78,64345.0,22.75,22.8,22.74,22.78,64345.0
2016-06-14 12:20:00,22.78,22.84,22.77,22.83,98711.0,22.78,22.84,22.77,22.83,98711.0
2016-06-14 12:30:00,22.82,22.84,22.8,22.82,86514.0,22.82,22.84,22.8,22.82,86514.0
2016-06-14 12:40:00,22.81,22.83,22.79,22.81,88092.0,22.81,22.83,22.79,22.81,88092.0
2016-06-14 12:50:00,22.81,22.83,22.8,22.83,63200.0,22.81,22.83,22.8,22.83,63200.0
2016-06-14 13:00:00,22.83,22.83,22.78,22.78,89373.0,22.83,22.83,22.78,22.78,89373.0
2016-06-14 13:10:00,22.78,22.79,22.76,22.77,92651.0,22.78,22.79,22.76,22.77,92651.0
2016-06-14 13:20:00,22.77,22.77,22.73,22.75,166446.0,22.77,22.77,22.73,22.75,166446.0
2016-06-14 13:30:00,22.75,22.77,22.74,22.75,172288.0,22.75,22.77,22.74,22.75,172288.0
2016-06-14 13:40:00,22.74,22.76,22.74,22.75,120708.0,22.74,22.76,22.74,22.75,120708.0
2016-06-14 13:50:00,22.75,22.76,22.72,22.73,85233.0,22.75,22.76,22.72,22.73,85233.0
2016-06-14 14:00:00,22.73,22.75,22.72,22.73,119133.0,22.73,22.75,22.72,22.73,119133.0
2016-06-14 14:10:00,22.73,22.78,22.71,22.77,92476.0,22.73,22.78,22.71,22.77,92476.0
2016-06-14 14:20:00,22.78,22.8,22.76,22.8,95887.0,22.78,22.8,22.76,22.8,95887.0
2016-06-14 14:30:00,22.79,22.8,22.76,22.78,124377.0,22.79,22.8,22.76,22.78,124377.0
2016-06-14 14:40:00,22.78,22.81,22.77,22.79,117513.0,22.78,22.81,22.77,22.79,117513.0
2016-06-14 14:50:00,22.79,22.79,22.76,22.78,72028.0,22.79,22.79,22.76,22.78,72028.0
2016-06-14 15:00:00,22.78,22.85,22.76,22.84,163769.0,22.78,22.85,22.76,22.84,163769.0
2016-06-14 15:10:00,22.84,22.85,22.81,22.83,426815.0,22.84,22.85,22.81,22.83,426815.0
2016-06-14 15:20:00,22.82,22.88,22.82,22.88,270065.0,22.82,22.88,22.82,22.88,270065.0
2016-06-14 15:30:00,22.88,22.9,22.87,22.89,234068.0,22.88,22.9,22.87,22.89,234068.0
2016-06-14 15:40:00,22.89,22.91,22.87,22.88,403084.0,22.89,22.91,22.87,22.88,403084.0
2016-06-14 15:50:00,22.88,22.93,22.87,22.93,932917.0,22.88,22.93,22.87,22.93,932917.0
2016-06-15 09:30:00,23.02,23.02,22.9,22.97,165068.0,23.02,23.02,22.9,22.97,165068.0
2016-06-15 09:40:00,22.98,23.04,22.94,22.96,327345.0,22.98,23.04,22.94,22.96,327345.0
2016-06-15 09:50:00,22.96,22.96,22.9,22.95,171561.0,22.96,22.96,22.9,22.95,171561.0
2016-06-15 10:00:00,22.95,22.96,22.9,22.95,256413.0,22.95,22.96,22.9,22.95,256413.0
2016-06-15 10:10:00,22.95,22.95,22.85,22.86,63126.0,22.95,22.95,22.85,22.86,63126.0
2016-06-15 10:20:00,22.86,22.87,22.85,22.86,127485.0,22.86,22.87,22.85,22.86,127485.0
2016-06-15 10:30:00,22.86,22.87,22.84,22.87,265085.0,22.86,22.87,22.84,22.87,265085.0
2016-06-15 10:40:00,22.86,22.88,22.8,22.8,169021.0,22.86,22.88,22.8,22.8,169021.0
2016-06-15 10:50:00,22.8,22.83,22.76,22.79,98623.0,22.8,22.83,22.76,22.79,98623.0
2016-06-15 11:00:00,22.79,22.82,22.77,22.81,145177.0,22.79,22.82,22.77,22.81,145177.0
2016-06-15 11:10:00,22.8,22.81,22.75,22.77,93462.0,22.8,22.81,22.75,22.77,93462.0
2016-06-15 11:20:00,22.77,22.82,22.76,22.8,134376.0,22.77,22.82,22.76,22.8,134376.0
2016-06-15 11:30:00,22.8,22.81,22.77,22.79,136896.0,22.8,22.81,22.77,22.79,136896.0
2016-06-15 11:40:00,22.8,22.82,22.79,22.81,113251.0,22.8,22.82,22.79,22.81,113251.0
2016-06-15 11:50:00,22.81,22.83,22.8,22.8,60823.0,22.81,22.83,22.8,22.8,60823.0
2016-06-15 12:00:00,22.81,22.83,22.79,22.83,118590.0,22.81,22.83,22.79,22.83,118590.0
2016-06-15 12:10:00,22.83,22.85,22.81,22.85,60321.0,22.83,22.85,22.81,22.85,60321.0
2016-06-15 12:20:00,22.84,22.85,22.82,22.83,44730.0,22.84,22.85,22.82,22.83,44730.0
2016-06-15 12:30:00,22.83,22.87,22.83,22.85,64124.0,22.83,22.87,22.83,22.85,64124.0
2016-06-15 12:40:00,22.85,22.85,22.81,22.82,50607.0,22.85,22.85,22.81,22.82,50607.0
2016-06-15 12:50:00,22.82,22.84,22.8,22.82,40606.0,22.82,22.84,22.8,22.82,40606.0
2016-06-15 13:00:00,22.82,22.83,22.8,22.82,44835.0,22.82,22.83,22.8,22.82,44835.0
2016-06-15 13:10:00,22.82,22.82,22.79,22.8,42620.0,22.82,22.82,22.79,22.8,42620.0
2016-06-15 13:20:00,22.8,22.82,22.79,22.82,77798.0,22.8,22.82,22.79,22.82,77798.0
2016-06-15 13:30:00,22.82,22.82,22.79,22.82,54116.0,22.82,22.82,22.79,22.82,54116.0
2016-06-15 13:40:00,22.81,22.82,22.79,22.82,88155.0,22.81,22.82,22.79,22.82,88155.0
2016-06-15 13:50:00,22.82,22.88,22.81,22.86,61415.0,22.82,22.88,22.81,22.86,61415.0
2016-06-15 14:00:00,22.87,22.93,22.81,22.81,107449.0,22.87,22.93,22.81,22.81,107449.0
2016-06-15 14:10:00,22.81,22.88,22.8,22.87,201086.0,22.81,22.88,22.8,22.87,201086.0
2016-06-15 14:20:00,22.87,22.88,22.83,22.83,94668.0,22.87,22.88,22.83,22.83,94668.0
2016-06-15 14:30:00,22.83,22.89,22.81,22.87,142409.0,22.83,22.89,22.81,22.87,142409.0
2016-06-15 14:40:00,22.87,22.91,22.85,22.88,144260.0,22.87,22.91,22.85,22.88,144260.0
2016-06-15 14:50:00,22.87,22.89,22.84,22.89,82577.0,22.87,22.89,22.84,22.89,82577.0
2016-06-15 15:00:00,22.89,22.9,22.85,22.89,178185.0,22.89,22.9,22.85,22.89,178185.0
2016-06-15 15:10:00,22.89,22.91,22.87,22.89,136165.0,22.89,22.91,22.87,22.89,136165.0
2016-06-15 15:20:00,22.9,22.92,22.89,22.92,198531.0,22.9,22.92,22.89,22.92,198531.0
2016-06-15 15:30:00,22.92,22.94,22.87,22.88,281533.0,22.92,22.94,22.87,22.88,281533.0
2016-06-15 15:40:00,22.88,22.89,22.82,22.85,357571.0,22.88,22.89,22.82,22.85,357571.0
2016-06-15 15:50:00,22.84,22.85,22.78,22.8,821232.0,22.84,22.85,22.78,22.8,821232.0
2016-06-16 09:30:00,22.72,22.74,22.64,22.68,113526.0,22.72,22.74,22.64,22.68,113526.0
2016-06-16 09:40:00,22.67,22.74,22.67,22.73,217711.0,22.67,22.74,22.67,22.73,217711.0
2016-06-16 09:50:00,22.73,22.73,22.65,22.66,96639.0,22.73,22.73,22.65,22.66,96639.0
2016-06-16 10:00:00,22.67,22.69,22.62,22.67,109107.0,22.67,22.69,22.62,22.67,109107.0
2016-06-16 10:10:00,22.67,22.68,22.63,22.63,72931.0,22.67,22.68,22.63,22.63,72931.0
2016-06-16 10:20:00,22.63,22.63,22.57,22.61,127526.0,22.63,22.63,22.57,22.61,127526.0
2016-06-16 10:30:00,22.6,22.61,22.55,22.55,124055.0,22.6,22.61,22.55,22.55,124055.0
2016-06-16 10:40:00,22.55,22.56,22.51,22.53,107090.0,22.55,22.56,22.51,22.53,107090.0
2016-06-16 10:50:00,22.53,22.6,22.52,22.59,99389.0,22.53,22.6,22.52,22.59,99389.0
2016-06-16 11:00:00,22.59,22.61,22.57,22.59,70940.0,22.59,22.61,22.57,22.59,70940.0
2016-06-16 11:10:00,22.59,22.62,22.58,22.61,110026.0,22.59,22.62,22.58,22.61,110026.0
2016-06-16 11:20:00,22.61,22.66,22.6,22.66,155668.0,22.61,22.66,22.6,22.66,155668.0
2016-06-16 11:30:00,22.66,22.67,22.63,22.65,229774.0,22.66,22.67,22.63,22.65,229774.0
2016-06-16 11:40:00,22.65,22.66,22.63,22.64,175069.0,22.65,22.66,22.63,22.64,175069.0
2016-06-16 11:50:00,22.63,22.63,22.6,22.62,88182.0,22.63,22.63,22.6,22.62,88182.0
2016-06-16 12:00:00,22.61,22.69,22.61,22.68,86036.0,22.61,22.69,22.61,22.68,86036.0
2016-06-16 12:10:00,22.69,22.73,22.66,22.73,132146.0,22.69,22.73,22.66,22.73,132146.0
2016-06-16 12:20:00,22.73,22.8,22.72,22.77,162827.0,22.73,22.8,22.72,22.77,162827.0
2016-06-16 12:30:00,22.78,22.79,22.72,22.78,94883.0,22.78,22.79,22.72,22.78,94883.0
2016-06-16 12:40:00,22.77,22.82,22.76,22.77,68418.0,22.77,22.82,22.76,22.77,68418.0
2016-06-16 12:50:00,22.78,22.79,22.75,22.79,78939.0,22.78,22.79,22.75,22.79,78939.0
2016-06-16 13:00:00,22.79,22.84,22.76,22.8,148187.0,22.79,22.84,22.76,22.8,148187.0
2016-06-16 13:10:00,22.79,22.81,22.75,22.78,64308.0,22.79,22.81,22.75,22.78,64308.0
2016-06-16 13:20:00,22.78,22.79,22.71,22.71,215062.0,22.78,22.79,22.71,22.71,215062.0
2016-06-16 13:30:00,22.71,22.75,22.69,22.74,201684.0,22.71,22.75,22.69,22.74,201684.0
2016-06-16 13:40:00,22.75,22.76,22.69,22.7,95228.0,22.75,22.76,22.69,22.7,95228.0
2016-06-16 13:50:00,22.69,22.71,22.67,22.7,73165.0,22.69,22.71,22.67,22.7,73165.0
2016-06-16 14:00:00,22.69,22.71,22.68,22.7,87342.0,22.69,22.71,22.68,22.7,87342.0
2016-06-16 14:10:00,22.7,22.76,22.69,22.73,165383.0,22.7,22.76,22.69,22.73,165383.0
2016-06-16 14:20:00,22.73,22.76,22.71,22.73,70238.0,22.73,22.76,22.71,22.73,70238.0
2016-06-16 14:30:00,22.73,22.75,22.72,22.73,59410.0,22.73,22.75,22.72,22.73,59410.0
2016-06-16 14:40:00,22.73,22.79,22.73,22.79,77952.0,22.73,22.79,22.73,22.79,77952.0
2016-06-16 14:50:00,22.79,22.81,22.76,22.78,118673.0,22.79,22.81,22.76,22.78,118673.0
2016-06-16 15:00:00,22.78,22.8,22.76,22.79,106290.0,22.78,22.8,22.76,22.79,106290.0
2016-06-16 15:10:00,22.79,22.83,22.77,22.81,109707.0,22.79,22.83,22.77,22.81,109707.0
2016-06-16 15:20:00,22.81,22.81,22.78,22.8,148287.0,22.81,22.81,22.78,22.8,148287.0
2016-06-16 15:30:00,22.81,22.84,22.8,22.8,138976.0,22.81,22.84,22.8,22.8,138976.0
2016-06-16 15:40:00,22.81,22.84,22.8,22.84,206689.0,22.81,22.84,22.8,22.84,206689.0
2016-06-16 15:50:00,22.84,22.84,22.82,22.84,444900.0,22.84,22.84,22.82,22.84,444900.0
2016-06-17 09:30:00,22.87,22.88,22.6,22.61,1067499.0,22.87,22.88,22.6,22.61,1067499.0
2016-06-17 09:40:00,22.61,22.65,22.56,22.58,273127.0,22.61,22.65,22.56,22.58,273127.0
2016-06-17 09:50:00,22.58,22.65,22.57,22.62,249710.0,22.58,22.65,22.57,22.62,249710.0
2016-06-17 10:00:00,22.62,22.65,22.58,22.59,165155.0,22.62,22.65,22.58,22.59,165155.0
2016-06-17 10:10:00,22.59,22.64,22.56,22.62,363298.0,22.59,22.64,22.56,22.62,363298.0
2016-06-17 10:20:00,22.62,22.62,22.57,22.6,424135.0,22.62,22.62,22.57,22.6,424135.0
2016-06-17 10:30:00,22.6,22.62,22.52,22.55,280622.0,22.6,22.62,22.52,22.55,280622.0
2016-06-17 10:40:00,22.55,22.57,22.52,22.55,87813.0,22.55,22.57,22.52,22.55,87813.0
2016-06-17 10:50:00,22.55,22.56,22.53,22.55,99019.0,22.55,22.56,22.53,22.55,99019.0
2016-06-17 11:00:00,22.55,22.55,22.49,22.52,186580.0,22.55,22.55,22.49,22.52,186580.0
2016-06-17 11:10:00,22.52,22.57,22.51,22.57,274607.0,22.52,22.57,22.51,22.57,274607.0
2016-06-17 11:20:00,22.57,22.6,22.56,22.57,129287.0,22.57,22.6,22.56,22.57,129287.0
2016-06-17 11:30:00,22.58,22.6,22.56,22.6,129398.0,22.58,22.6,22.56,22.6,129398.0
2016-06-17 11:40:00,22.59,22.61,22.58,22.6,85118.0,22.59,22.61,22.58,22.6,85118.0
2016-06-17 11:50:00,22.59,22.62,22.57,22.59,156590.0,22.59,22.62,22.57,22.59,156590.0
2016-06-17 12:00:00,22.59,22.66,22.59,22.65,231072.0,22.59,22.66,22.59,22.65,231072.0
2016-06-17 12:10:00,22.66,22.67,22.62,22.64,115746.0,22.66,22.67,22.62,22.64,115746.0
2016-06-17 12:20:00,22.64,22.65,22.62,22.64,74068.0,22.64,22.65,22.62,22.64,74068.0
2016-06-17 12:30:00,22.65,22.65,22.6,22.6,129184.0,22.65,22.65,22.6,22.6,129184.0
2016-06-17 12:40:00,22.6,22.61,22.57,22.57,117958.0,22.6,22.61,22.57,22.57,117958.0
2016-06-17 12:50:00,22.58,22.58,22.53,22.55,133223.0,22.58,22.58,22.53,22.55,133223.0
2016-06-17 13:00:00,22.55,22.6,22.53,22.6,60575.0,22.55,22.6,22.53,22.6,60575.0
2016-06-17 13:10:00,22.6,22.64,22.58,22.64,66372.0,22.6,22.64,22.58,22.64,66372.0
2016-06-17 13:20:00,22.64,22.65,22.61,22.63,77030.0,22.64,22.65,22.61,22.63,77030.0
2016-06-17 13:30:00,22.63,22.64,22.61,22.64,66206.0,22.63,22.64,22.61,22.64,66206.0
2016-06-17 13:40:00,22.64,22.66,22.63,22.66,69047.0,22.64,22.66,22.63,22.66,69047.0
2016-06-17 13:50:00,22.65,22.69,22.65,22.68,88725.0,22.65,22.69,22.65,22.68,88725.0
2016-06-17 14:00:00,22.68,22.71,22.63,22.66,119717.0,22.68,22.71,22.63,22.66,119717.0
2016-06-17 14:10:00,22.66,22.71,22.66,22.7,109204.0,22.66,22.71,22.66,22.7,109204.0
2016-06-17 14:20:00,22.7,22.75,22.69,22.71,196747.0,22.7,22.75,22.69,22.71,196747.0
2016-06-17 14:30:00,22.72,22.74,22.7,22.73,106569.0,22.72,22.74,22.7,22.73,106569.0
2016-06-17 14:40:00,22.73,22.77,22.72,22.75,125519.0,22.73,22.77,22.72,22.75,125519.0
2016-06-17 14:50:00,22.75,22.76,22.72,22.73,141354.0,22.75,22.76,22.72,22.73,141354.0
2016-06-17 15:00:00,22.73,22.74,22.71,22.71,198777.0,22.73,22.74,22.71,22.71,198777.0
2016-06-17 15:10:00,22.71,22.74,22.69,22.7,282372.0,22.71,22.74,22.69,22.7,282372.0
2016-06-17 15:20:00,22.7,22.71,22.67,22.69,242161.0,22.7,22.71,22.67,22.69,242161.0
2016-06-17 15:30:00,22.68,22.73,22.66,22.71,400753.0,22.68,22.73,22.66,22.71,400753.0
2016-06-17 15:40:00,22.71,22.88,22.7,22.8,2754702.0,22.71,22.88,22.7,22.8,2754702.0
2016-06-17 15:50:00,22.8,22.91,22.32,22.51,10507810.0,22.8,22.91,22.32,22.51,10507810.0
2016-06-20 09:30:00,22.77,22.93,22.71,22.83,386702.0,22.77,22.93,22.71,22.83,386702.0
2016-06-20 09:40:00,22.83,22.87,22.79,22.86,292337.0,22.83,22.87,22.79,22.86,292337.0
2016-06-20 09:50:00,22.86,22.87,22.8,22.84,393394.0,22.86,22.87,22.8,22.84,393394.0
2016-06-20 10:00:00,22.85,22.93,22.84,22.93,484745.0,22.85,22.93,22.84,22.93,484745.0
2016-06-20 10:10:00,22.93,22.94,22.91,22.93,138466.0,22.93,22.94,22.91,22.93,138466.0
2016-06-20 10:20:00,22.93,22.94,22.9,22.94,186701.0,22.93,22.94,22.9,22.94,186701.0
2016-06-20 10:30:00,22.94,22.97,22.91,22.93,349237.0,22.94,22.97,22.91,22.93,349237.0
2016-06-20 10:40:00,22.93,22.95,22.92,22.94,144983.0,22.93,22.95,22.92,22.94,144983.0
2016-06-20 10:50:00,22.94,22.95,22.89,22.89,242514.0,22.94,22.95,22.89,22.89,242514.0
2016-06-20 11:00:00,22.89,22.9,22.88,22.89,202840.0,22.89,22.9,22.88,22.89,202840.0
2016-06-20 11:10:00,22.9,22.92,22.89,22.9,170846.0,22.9,22.92,22.89,22.9,170846.0
2016-06-20 11:20:00,22.9,22.95,22.89,22.94,247150.0,22.9,22.95,22.89,22.94,247150.0
2016-06-20 11:30:00,22.95,22.95,22.93,22.94,112769.0,22.95,22.95,22.93,22.94,112769.0
2016-06-20 11:40:00,22.94,22.95,22.91,22.91,164958.0,22.94,22.95,22.91,22.91,164958.0
2016-06-20 11:50:00,22.92,22.92,22.89,22.91,252042.0,22.92,22.92,22.89,22.91,252042.0
2016-06-20 12:00:00,22.92,22.92,22.87,22.87,139108.0,22.92,22.92,22.87,22.87,139108.0
2016-06-20 12:10:00,22.87,22.88,22.85,22.86,208020.0,22.87,22.88,22.85,22.86,208020.0
2016-06-20 12:20:00,22.86,22.86,22.82,22.85,132296.0,22.86,22.86,22.82,22.85,132296.0
2016-06-20 12:30:00,22.85,22.87,22.84,22.87,129773.0,22.85,22.87,22.84,22.87,129773.0
2016-06-20 12:40:00,22.86,22.89,22.86,22.89,106544.0,22.86,22.89,22.86,22.89,106544.0
2016-06-20 12:50:00,22.89,22.91,22.88,22.89,147460.0,22.89,22.91,22.88,22.89,147460.0
2016-06-20 13:00:00,22.89,22.9,22.87,22.89,91601.0,22.89,22.9,22.87,22.89,91601.0
2016-06-20 13:10:00,22.9,22.9,22.83,22.84,183800.0,22.9,22.9,22.83,22.84,183800.0
2016-06-20 13:20:00,22.84,22.87,22.83,22.85,117388.0,22.84,22.87,22.83,22.85,117388.0
2016-06-20 13:30:00,22.85,22.86,22.83,22.84,82645.0,22.85,22.86,22.83,22.84,82645.0
2016-06-20 13:40:00,22.85,22.87,22.84,22.87,102616.0,22.85,22.87,22.84,22.87,102616.0
2016-06-20 13:50:00,22.87,22.87,22.85,22.85,55595.0,22.87,22.87,22.85,22.85,55595.0
2016-06-20 14:00:00,22.86,22.88,22.84,22.84,175297.0,22.86,22.88,22.84,22.84,175297.0
2016-06-20 14:10:00,22.84,22.9,22.84,22.88,297741.0,22.84,22.9,22.84,22.88,297741.0
2016-06-20 14:20:00,22.88,22.89,22.85,22.86,220875.0,22.88,22.89,22.85,22.86,220875.0
2016-06-20 14:30:00,22.85,22.86,22.84,22.85,90464.0,22.85,22.86,22.84,22.85,90464.0
2016-06-20 14:40:00,22.85,22.86,22.82,22.84,147371.0,22.85,22.86,22.82,22.84,147371.0
2016-06-20 14:50:00,22.84,22.84,22.82,22.83,120075.0,22.84,22.84,22.82,22.83,120075.0
2016-06-20 15:00:00,22.83,22.87,22.82,22.87,335204.0,22.83,22.87,22.82,22.87,335204.0
2016-06-20 15:10:00,22.87,22.87,22.83,22.84,199598.0,22.87,22.87,22.83,22.84,199598.0
2016-06-20 15:20:00,22.83,22.86,22.82,22.83,198974.0,22.83,22.86,22.82,22.83,198974.0
2016-06-20 15:30:00,22.82,22.87,22.82,22.87,439105.0,22.82,22.87,22.82,22.87,439105.0
2016-06-20 15:40:00,22.87,22.89,22.84,22.85,741585.0,22.87,22.89,22.84,22.85,741585.0
2016-06-20 15:50:00,22.85,22.86,22.81,22.84,983859.0,22.85,22.86,22.81,22.84,983859.0
2016-06-21 09:30:00,22.97,23.01,22.88,23.0,200713.0,22.97,23.01,22.88,23.0,200713.0
2016-06-21 09:40:00,22.99,23.02,22.9,22.91,313954.0,22.99,23.02,22.9,22.91,313954.0
2016-06-21 09:50:00,22.91,22.93,22.79,22.8,605913.0,22.91,22.93,22.79,22.8,605913.0
2016-06-21 10:00:00,22.8,22.84,22.75,22.76,552875.0,22.8,22.84,22.75,22.76,552875.0
2016-06-21 10:10:00,22.75,22.82,22.74,22.77,528278.0,22.75,22.82,22.74,22.77,528278.0
2016-06-21 10:20:00,22.77,22.83,22.74,22.82,177708.0,22.77,22.83,22.74,22.82,177708.0
2016-06-21 10:30:00,22.82,22.82,22.79,22.82,347348.0,22.82,22.82,22.79,22.82,347348.0
2016-06-21 10:40:00,22.82,22.85,22.79,22.85,399823.0,22.82,22.85,22.79,22.85,399823.0
2016-06-21 10:50:00,22.85,22.87,22.83,22.87,146551.0,22.85,22.87,22.83,22.87,146551.0
2016-06-21 11:00:00,22.86,22.91,22.83,22.84,379602.0,22.86,22.91,22.83,22.84,379602.0
2016-06-21 11:10:00,22.83,22.85,22.81,22.83,114588.0,22.83,22.85,22.81,22.83,114588.0
2016-06-21 11:20:00,22.83,22.83,22.72,22.73,197488.0,22.83,22.83,22.72,22.73,197488.0
2016-06-21 11:30:00,22.72,22.73,22.69,22.7,157929.0,22.72,22.73,22.69,22.7,157929.0
2016-06-21 11:40:00,22.71,22.74,22.7,22.73,79510.0,22.71,22.74,22.7,22.73,79510.0
2016-06-21 11:50:00,22.73,22.74,22.73,22.73,72251.0,22.73,22.74,22.73,22.73,72251.0
2016-06-21 12:00:00,22.74,22.79,22.73,22.78,219260.0,22.74,22.79,22.73,22.78,219260.0
2016-06-21 12:10:00,22.78,22.79,22.77,22.79,50187.0,22.78,22.79,22.77,22.79,50187.0
2016-06-21 12:20:00,22.79,22.8,22.77,22.79,126348.0,22.79,22.8,22.77,22.79,126348.0
2016-06-21 12:30:00,22.78,22.82,22.78,22.8,79198.0,22.78,22.82,22.78,22.8,79198.0
2016-06-21 12:40:00,22.8,22.82,22.8,22.8,79708.0,22.8,22.82,22.8,22.8,79708.0
2016-06-21 12:50:00,22.81,22.82,22.8,22.8,38643.0,22.81,22.82,22.8,22.8,38643.0
2016-06-21 13:00:00,22.81,22.81,22.77,22.79,93509.0,22.81,22.81,22.77,22.79,93509.0
2016-06-21 13:10:00,22.79,22.79,22.74,22.74,170729.0,22.79,22.79,22.74,22.74,170729.0
2016-06-21 13:20:00,22.75,22.76,22.72,22.73,226912.0,22.75,22.76,22.72,22.73,226912.0
2016-06-21 13:30:00,22.73,22.74,22.68,22.7,137958.0,22.73,22.74,22.68,22.7,137958.0
2016-06-21 13:40:00,22.69,22.72,22.69,22.7,62924.0,22.69,22.72,22.69,22.7,62924.0
2016-06-21 13:50:00,22.7,22.78,22.67,22.78,451785.0,22.7,22.78,22.67,22.78,451785.0
2016-06-21 14:00:00,22.78,22.78,22.72,22.73,234008.0,22.78,22.78,22.72,22.73,234008.0
2016-06-21 14:10:00,22.73,22.79,22.73,22.79,291871.0,22.73,22.79,22.73,22.79,291871.0
2016-06-21 14:20:00,22.79,22.83,22.77,22.82,141964.0,22.79,22.83,22.77,22.82,141964.0
2016-06-21 14:30:00,22.81,22.82,22.79,22.8,183061.0,22.81,22.82,22.79,22.8,183061.0
2016-06-21 14:40:00,22.8,22.83,22.77,22.79,232792.0,22.8,22.83,22.77,22.79,232792.0
2016-06-21 14:50:00,22.78,22.81,22.78,22.81,64153.0,22.78,22.81,22.78,22.81,64153.0
2016-06-21 15:00:00,22.8,22.81,22.78,22.79,247609.0,22.8,22.81,22.78,22.79,247609.0
2016-06-21 15:10:00,22.79,22.83,22.79,22.83,94509.0,22.79,22.83,22.79,22.83,94509.0
2016-06-21 15:20:00,22.82,22.83,22.79,22.82,143766.0,22.82,22.83,22.79,22.82,143766.0
2016-06-21 15:30:00,22.82,22.82,22.77,22.79,364701.0,22.82,22.82,22.77,22.79,364701.0
2016-06-21 15:40:00,22.78,22.8,22.74,22.8,175759.0,22.78,22.8,22.74,22.8,175759.0
2016-06-21 15:50:00,22.8,22.81,22.76,22.76,771446.0,22.8,22.81,22.76,22.76,771446.0
2016-06-22 09:30:00,22.85,22.88,22.75,22.82,132442.0,22.85,22.88,22.75,22.82,132442.0
2016-06-22 09:40:00,22.82,22.85,22.74,22.75,191111.0,22.82,22.85,22.74,22.75,191111.0
2016-06-22 09:50:00,22.74,22.81,22.74,22.78,186434.0,22.74,22.81,22.74,22.78,186434.0
2016-06-22 10:00:00,22.77,22.79,22.72,22.79,178888.0,22.77,22.79,22.72,22.79,178888.0
2016-06-22 10:10:00,22.79,22.8,22.76,22.78,216784.0,22.79,22.8,22.76,22.78,216784.0
2016-06-22 10:20:00,22.78,22.8,22.76,22.78,109350.0,22.78,22.8,22.76,22.78,109350.0
2016-06-22 10:30:00,22.77,22.94,22.77,22.9,324611.0,22.77,22.94,22.77,22.9,324611.0
2016-06-22 10:40:00,22.9,22.94,22.88,22.92,186290.0,22.9,22.94,22.88,22.92,186290.0
2016-06-22 10:50:00,22.92,22.97,22.91,22.91,114066.0,22.92,22.97,22.91,22.91,114066.0
2016-06-22 11:00:00,22.92,22.95,22.91,22.94,93773.0,22.92,22.95,22.91,22.94,93773.0
2016-06-22 11:10:00,22.93,22.98,22.9,22.98,64985.0,22.93,22.98,22.9,22.98,64985.0
2016-06-22 11:20:00,22.97,22.98,22.95,22.96,65265.0,22.97,22.98,22.95,22.96,65265.0
2016-06-22 11:30:00,22.96,22.97,22.85,22.91,171544.0,22.96,22.97,22.85,22.91,171544.0
2016-06-22 11:40:00,22.9,22.92,22.86,22.89,144098.0,22.9,22.92,22.86,22.89,144098.0
2016-06-22 11:50:00,22.89,22.9,22.87,22.89,67690.0,22.89,22.9,22.87,22.89,67690.0
2016-06-22 12:00:00,22.89,22.91,22.88,22.89,43450.0,22.89,22.91,22.88,22.89,43450.0
2016-06-22 12:10:00,22.89,22.9,22.86,22.86,42956.0,22.89,22.9,22.86,22.86,42956.0
2016-06-22 12:20:00,22.86,22.86,22.81,22.83,80345.0,22.86,22.86,22.81,22.83,80345.0
2016-06-22 12:30:00,22.83,22.85,22.8,22.8,81554.0,22.83,22.85,22.8,22.8,81554.0
2016-06-22 12:40:00,22.8,22.81,22.76,22.78,84572.0,22.8,22.81,22.76,22.78,84572.0
2016-06-22 12:50:00,22.78,22.79,22.76,22.76,79736.0,22.78,22.79,22.76,22.76,79736.0
2016-06-22 13:00:00,22.76,22.77,22.7,22.71,130375.0,22.76,22.77,22.7,22.71,130375.0
2016-06-22 13:10:00,22.7,22.73,22.69,22.73,69122.0,22.7,22.73,22.69,22.73,69122.0
2016-06-22 13:20:00,22.72,22.75,22.71,22.74,67542.0,22.72,22.75,22.71,22.74,67542.0
2016-06-22 13:30:00,22.75,22.79,22.73,22.78,75371.0,22.75,22.79,22.73,22.78,75371.0
2016-06-22 13:40:00,22.78,22.8,22.76,22.79,95145.0,22.78,22.8,22.76,22.79,95145.0
2016-06-22 13:50:00,22.79,22.81,22.78,22.79,85665.0,22.79,22.81,22.78,22.79,85665.0
2016-06-22 14:00:00,22.79,22.82,22.77,22.81,96830.0,22.79,22.82,22.77,22.81,96830.0
2016-06-22 14:10:00,22.8,22.83,22.79,22.8,45618.0,22.8,22.83,22.79,22.8,45618.0
2016-06-22 14:20:00,22.8,22.8,22.76,22.77,82885.0,22.8,22.8,22.76,22.77,82885.0
2016-06-22 14:30:00,22.77,22.78,22.73,22.75,154935.0,22.77,22.78,22.73,22.75,154935.0
2016-06-22 14:40:00,22.74,22.76,22.71,22.75,83899.0,22.74,22.76,22.71,22.75,83899.0
2016-06-22 14:50:00,22.75,22.81,22.73,22.81,135752.0,22.75,22.81,22.73,22.81,135752.0
2016-06-22 15:00:00,22.81,22.83,22.75,22.76,163607.0,22.81,22.83,22.75,22.76,163607.0
2016-06-22 15:10:00,22.76,22.78,22.75,22.75,167136.0,22.76,22.78,22.75,22.75,167136.0
2016-06-22 15:20:00,22.75,22.76,22.7,22.71,275603.0,22.75,22.76,22.7,22.71,275603.0
2016-06-22 15:30:00,22.71,22.75,22.71,22.75,164120.0,22.71,22.75,22.71,22.75,164120.0
2016-06-22 15:40:00,22.75,22.76,22.72,22.74,236183.0,22.75,22.76,22.72,22.74,236183.0
2016-06-22 15:50:00,22.73,22.74,22.57,22.67,2201213.0,22.73,22.74,22.57,22.67,2201213.0
2016-06-23 09:30:00,22.91,22.93,22.85,22.91,160599.0,22.91,22.93,22.85,22.91,160599.0
2016-06-23 09:40:00,22.91,22.92,22.86,22.89,108127.0,22.91,22.92,22.86,22.89,108127.0
2016-06-23 09:50:00,22.89,22.91,22.85,22.88,254923.0,22.89,22.91,22.85,22.88,254923.0
2016-06-23 10:00:00,22.88,22.91,22.84,22.9,196062.0,22.88,22.91,22.84,22.9,196062.0
2016-06-23 10:10:00,22.89,22.91,22.87,22.89,176398.0,22.89,22.91,22.87,22.89,176398.0
2016-06-23 10:20:00,22.89,22.94,22.88,22.91,115236.0,22.89,22.94,22.88,22.91,115236.0
2016-06-23 10:30:00,22.91,22.93,22.89,22.9,139206.0,22.91,22.93,22.89,22.9,139206.0
2016-06-23 10:40:00,22.91,22.92,22.87,22.89,232141.0,22.91,22.92,22.87,22.89,232141.0
2016-06-23 10:50:00,22.9,22.92,22.89,22.91,224739.0,22.9,22.92,22.89,22.91,224739.0
2016-06-23 11:00:00,22.9,22.94,22.89,22.93,251341.0,22.9,22.94,22.89,22.93,251341.0
2016-06-23 11:10:00,22.92,22.96,22.91,22.95,153338.0,22.92,22.96,22.91,22.95,153338.0
2016-06-23 11:20:00,22.95,22.95,22.91,22.94,212088.0,22.95,22.95,22.91,22.94,212088.0
2016-06-23 11:30:00,22.94,22.94,22.92,22.93,59882.0,22.94,22.94,22.92,22.93,59882.0
2016-06-23 11:40:00,22.93,22.93,22.92,22.93,40468.0,22.93,22.93,22.92,22.93,40468.0
2016-06-23 11:50:00,22.93,22.94,22.92,22.93,182362.0,22.93,22.94,22.92,22.93,182362.0
2016-06-23 12:00:00,22.94,22.94,22.89,22.93,236858.0,22.94,22.94,22.89,22.93,236858.0
2016-06-23 12:10:00,22.93,22.96,22.91,22.95,158383.0,22.93,22.96,22.91,22.95,158383.0
2016-06-23 12:20:00,22.95,22.96,22.93,22.93,69870.0,22.95,22.96,22.93,22.93,69870.0
2016-06-23 12:30:00,22.94,22.95,22.92,22.95,69654.0,22.94,22.95,22.92,22.95,69654.0
2016-06-23 12:40:00,22.95,22.95,22.87,22.88,846581.0,22.95,22.95,22.87,22.88,846581.0
2016-06-23 12:50:00,22.88,22.91,22.87,22.91,119415.0,22.88,22.91,22.87,22.91,119415.0
2016-06-23 13:00:00,22.91,22.91,22.89,22.9,72702.0,22.91,22.91,22.89,22.9,72702.0
2016-06-23 13:10:00,22.9,22.91,22.89,22.9,95330.0,22.9,22.91,22.89,22.9,95330.0
2016-06-23 13:20:00,22.9,22.91,22.88,22.89,248054.0,22.9,22.91,22.88,22.89,248054.0
2016-06-23 13:30:00,22.89,22.91,22.88,22.89,164160.0,22.89,22.91,22.88,22.89,164160.0
2016-06-23 13:40:00,22.88,22.9,22.87,22.89,79742.0,22.88,22.9,22.87,22.89,79742.0
2016-06-23 13:50:00,22.89,22.89,22.87,22.87,133790.0,22.89,22.89,22.87,22.87,133790.0
2016-06-23 14:00:00,22.87,22.88,22.86,22.88,76107.0,22.87,22.88,22.86,22.88,76107.0
2016-06-23 14:10:00,22.88,22.89,22.87,22.89,136100.0,22.88,22.89,22.87,22.89,136100.0
2016-06-23 14:20:00,22.89,22.91,22.87,22.91,402406.0,22.89,22.91,22.87,22.91,402406.0
2016-06-23 14:30:00,22.91,22.92,22.88,22.89,493284.0,22.91,22.92,22.88,22.89,493284.0
2016-06-23 14:40:00,22.89,22.91,22.87,22.89,1016704.0,22.89,22.91,22.87,22.89,1016704.0
2016-06-23 14:50:00,22.89,22.91,22.89,22.91,155685.0,22.89,22.91,22.89,22.91,155685.0
2016-06-23 15:00:00,22.91,22.91,22.88,22.9,300909.0,22.91,22.91,22.88,22.9,300909.0
2016-06-23 15:10:00,22.9,22.91,22.88,22.88,289413.0,22.9,22.91,22.88,22.88,289413.0
2016-06-23 15:20:00,22.89,22.89,22.88,22.89,156697.0,22.89,22.89,22.88,22.89,156697.0
2016-06-23 15:30:00,22.89,22.91,22.88,22.9,387553.0,22.89,22.91,22.88,22.9,387553.0
2016-06-23 15:40:00,22.89,22.95,22.89,22.95,497961.0,22.89,22.95,22.89,22.95,497961.0
2016-06-23 15:50:00,22.95,22.97,22.92,22.97,1038648.0,22.95,22.97,22.92,22.97,1038648.0
2016-06-24 09:30:00,22.35,22.65,22.3,22.52,614586.0,22.35,22.65,22.3,22.52,614586.0
2016-06-24 09:40:00,22.53,22.71,22.51,22.64,707034.0,22.53,22.71,22.51,22.64,707034.0
2016-06-24 09:50:00,22.64,22.88,22.62,22.83,833288.0,22.64,22.88,22.62,22.83,833288.0
2016-06-24 10:00:00,22.82,22.9,22.77,22.89,449823.0,22.82,22.9,22.77,22.89,449823.0
2016-06-24 10:10:00,22.89,22.95,22.81,22.86,501326.0,22.89,22.95,22.81,22.86,501326.0
2016-06-24 10:20:00,22.87,22.92,22.78,22.8,380408.0,22.87,22.92,22.78,22.8,380408.0
2016-06-24 10:30:00,22.8,22.82,22.7,22.76,169474.0,22.8,22.82,22.7,22.76,169474.0
2016-06-24 10:40:00,22.76,22.76,22.69,22.71,445973.0,22.76,22.76,22.69,22.71,445973.0
2016-06-24 10:50:00,22.71,22.78,22.7,22.71,393574.0,22.71,22.78,22.7,22.71,393574.0
2016-06-24 11:00:00,22.71,22.73,22.61,22.68,153935.0,22.71,22.73,22.61,22.68,153935.0
2016-06-24 11:10:00,22.68,22.7,22.65,22.68,248421.0,22.68,22.7,22.65,22.68,248421.0
2016-06-24 11:20:00,22.67,22.71,22.63,22.7,190764.0,22.67,22.71,22.63,22.7,190764.0
2016-06-24 11:30:00,22.69,22.74,22.67,22.71,166960.0,22.69,22.74,22.67,22.71,166960.0
2016-06-24 11:40:00,22.71,22.76,22.68,22.7,207853.0,22.71,22.76,22.68,22.7,207853.0
2016-06-24 11:50:00,22.7,22.73,22.66,22.71,92035.0,22.7,22.73,22.66,22.71,92035.0
2016-06-24 12:00:00,22.71,22.73,22.62,22.62,150017.0,22.71,22.73,22.62,22.62,150017.0
2016-06-24 12:10:00,22.63,22.63,22.55,22.57,114416.0,22.63,22.63,22.55,22.57,114416.0
2016-06-24 12:20:00,22.57,22.61,22.56,22.57,122264.0,22.57,22.61,22.56,22.57,122264.0
2016-06-24 12:30:00,22.56,22.59,22.53,22.54,139668.0,22.56,22.59,22.53,22.54,139668.0
2016-06-24 12:40:00,22.54,22.55,22.44,22.45,211359.0,22.54,22.55,22.44,22.45,211359.0
2016-06-24 12:50:00,22.45,22.5,22.45,22.5,167669.0,22.45,22.5,22.45,22.5,167669.0
2016-06-24 13:00:00,22.5,22.55,22.49,22.5,165570.0,22.5,22.55,22.49,22.5,165570.0
2016-06-24 13:10:00,22.5,22.57,22.49,22.57,124670.0,22.5,22.57,22.49,22.57,124670.0
2016-06-24 13:20:00,22.57,22.58,22.52,22.55,150256.0,22.57,22.58,22.52,22.55,150256.0
2016-06-24 13:30:00,22.55,22.61,22.55,22.61,186561.0,22.55,22.61,22.55,22.61,186561.0
2016-06-24 13:40:00,22.61,22.62,22.54,22.56,257780.0,22.61,22.62,22.54,22.56,257780.0
2016-06-24 13:50:00,22.57,22.59,22.55,22.57,116207.0,22.57,22.59,22.55,22.57,116207.0
2016-06-24 14:00:00,22.57,22.6,22.57,22.58,147557.0,22.57,22.6,22.57,22.58,147557.0
2016-06-24 14:10:00,22.58,22.63,22.57,22.61,274713.0,22.58,22.63,22.57,22.61,274713.0
2016-06-24 14:20:00,22.6,22.61,22.53,22.55,229290.0,22.6,22.61,22.53,22.55,229290.0
2016-06-24 14:30:00,22.54,22.55,22.46,22.5,323662.0,22.54,22.55,22.46,22.5,323662.0
2016-06-24 14:40:00,22.5,22.51,22.46,22.49,161196.0,22.5,22.51,22.46,22.49,161196.0
2016-06-24 14:50:00,22.48,22.59,22.48,22.51,202684.0,22.48,22.59,22.48,22.51,202684.0
2016-06-24 15:00:00,22.52,22.55,22.48,22.5,231715.0,22.52,22.55,22.48,22.5,231715.0
2016-06-24 15:10:00,22.5,22.5,22.35,22.39,306739.0,22.5,22.5,22.35,22.39,306739.0
2016-06-24 15:20:00,22.38,22.44,22.38,22.42,507100.0,22.38,22.44,22.38,22.42,507100.0
2016-06-24 15:30:00,22.41,22.47,22.38,22.43,682079.0,22.41,22.47,22.38,22.43,682079.0
2016-06-24 15:40:00,22.44,22.52,22.42,22.44,1364447.0,22.44,22.52,22.42,22.44,1364447.0
2016-06-24 15:50:00,22.45,22.48,22.35,22.37,3467272.0,22.45,22.48,22.35,22.37,3467272.0
2016-06-27 09:30:00,22.22,22.27,22.17,22.21,341889.0,22.22,22.27,22.17,22.21,341889.0
2016-06-27 09:40:00,22.22,22.28,22.2,22.22,192580.0,22.22,22.28,22.2,22.22,192580.0
2016-06-27 09:50:00,22.21,22.24,22.16,22.19,117080.0,22.21,22.24,22.16,22.19,117080.0
2016-06-27 10:00:00,22.18,22.24,22.08,22.11,393526.0,22.18,22.24,22.08,22.11,393526.0
2016-06-27 10:10:00,22.1,22.13,22.08,22.11,275565.0,22.1,22.13,22.08,22.11,275565.0
2016-06-27 10:20:00,22.11,22.17,22.1,22.13,323230.0,22.11,22.17,22.1,22.13,323230.0
2016-06-27 10:30:00,22.14,22.22,22.13,22.17,318818.0,22.14,22.22,22.13,22.17,318818.0
2016-06-27 10:40:00,22.17,22.19,22.0,22.02,420551.0,22.17,22.19,22.0,22.02,420551.0
2016-06-27 10:50:00,22.02,22.03,21.97,22.01,295011.0,22.02,22.03,21.97,22.01,295011.0
2016-06-27 11:00:00,22.0,22.07,21.98,22.07,165326.0,22.0,22.07,21.98,22.07,165326.0
2016-06-27 11:10:00,22.06,22.08,22.01,22.04,190300.0,22.06,22.08,22.01,22.04,190300.0
2016-06-27 11:20:00,22.03,22.11,22.03,22.11,256351.0,22.03,22.11,22.03,22.11,256351.0
2016-06-27 11:30:00,22.1,22.15,22.09,22.12,212453.0,22.1,22.15,22.09,22.12,212453.0
2016-06-27 11:40:00,22.12,22.18,22.12,22.18,153039.0,22.12,22.18,22.12,22.18,153039.0
2016-06-27 11:50:00,22.18,22.2,22.13,22.2,246131.0,22.18,22.2,22.13,22.2,246131.0
2016-06-27 12:00:00,22.2,22.2,22.1,22.12,282658.0,22.2,22.2,22.1,22.12,282658.0
2016-06-27 12:10:00,22.11,22.15,22.08,22.14,147616.0,22.11,22.15,22.08,22.14,147616.0
2016-06-27 12:20:00,22.14,22.18,22.11,22.18,437257.0,22.14,22.18,22.11,22.18,437257.0
2016-06-27 12:30:00,22.18,22.2,22.13,22.13,100802.0,22.18,22.2,22.13,22.13,100802.0
2016-06-27 12:40:00,22.13,22.15,22.1,22.12,170401.0,22.13,22.15,22.1,22.12,170401.0
2016-06-27 12:50:00,22.13,22.15,22.06,22.11,220928.0,22.13,22.15,22.06,22.11,220928.0
2016-06-27 13:00:00,22.12,22.14,22.06,22.06,327953.0,22.12,22.14,22.06,22.06,327953.0
2016-06-27 13:10:00,22.06,22.14,22.05,22.1,216127.0,22.06,22.14,22.05,22.1,216127.0
2016-06-27 13:20:00,22.11,22.12,22.06,22.07,171945.0,22.11,22.12,22.06,22.07,171945.0
2016-06-27 13:30:00,22.06,22.09,22.01,22.05,194790.0,22.06,22.09,22.01,22.05,194790.0
2016-06-27 13:40:00,22.05,22.05,21.97,22.0,195007.0,22.05,22.05,21.97,22.0,195007.0
2016-06-27 13:50:00,22.0,22.04,21.97,22.0,252002.0,22.0,22.04,21.97,22.0,252002.0
2016-06-27 14:00:00,22.0,22.02,21.96,21.98,232232.0,22.0,22.02,21.96,21.98,232232.0
2016-06-27 14:10:00,21.99,22.01,21.88,21.95,596423.0,21.99,22.01,21.88,21.95,596423.0
2016-06-27 14:20:00,21.95,22.0,21.94,21.98,189308.0,21.95,22.0,21.94,21.98,189308.0
2016-06-27 14:30:00,21.98,22.0,21.92,21.96,338784.0,21.98,22.0,21.92,21.96,338784.0
2016-06-27 14:40:00,21.95,21.97,21.86,21.88,277342.0,21.95,21.97,21.86,21.88,277342.0
2016-06-27 14:50:00,21.88,21.89,21.83,21.88,331077.0,21.88,21.89,21.83,21.88,331077.0
2016-06-27 15:00:00,21.88,21.91,21.86,21.86,377356.0,21.88,21.91,21.86,21.86,377356.0
2016-06-27 15:10:00,21.86,21.94,21.86,21.91,286071.0,21.86,21.94,21.86,21.91,286071.0
2016-06-27 15:20:00,21.9,21.93,21.87,21.92,281425.0,21.9,21.93,21.87,21.92,281425.0
2016-06-27 15:30:00,21.91,22.05,21.89,22.05,350582.0,21.91,22.05,21.89,22.05,350582.0
2016-06-27 15:40:00,22.04,22.04,22.01,22.04,563920.0,22.04,22.04,22.01,22.04,563920.0
2016-06-27 15:50:00,22.03,22.04,21.98,21.98,871215.0,22.03,22.04,21.98,21.98,871215.0
2016-06-28 09:30:00,22.2,22.24,22.11,22.23,382327.0,22.2,22.24,22.11,22.23,382327.0
2016-06-28 09:40:00,22.23,22.23,22.15,22.18,230575.0,22.23,22.23,22.15,22.18,230575.0
2016-06-28 09:50:00,22.19,22.22,22.17,22.21,153955.0,22.19,22.22,22.17,22.21,153955.0
2016-06-28 10:00:00,22.21,22.23,22.15,22.16,144769.0,22.21,22.23,22.15,22.16,144769.0
2016-06-28 10:10:00,22.15,22.21,22.15,22.19,262783.0,22.15,22.21,22.15,22.19,262783.0
2016-06-28 10:20:00,22.2,22.23,22.18,22.2,223335.0,22.2,22.23,22.18,22.2,223335.0
2016-06-28 10:30:00,22.2,22.25,22.18,22.18,216615.0,22.2,22.25,22.18,22.18,216615.0
2016-06-28 10:40:00,22.18,22.23,22.17,22.22,181023.0,22.18,22.23,22.17,22.22,181023.0
2016-06-28 10:50:00,22.22,22.27,22.21,22.25,234874.0,22.22,22.27,22.21,22.25,234874.0
2016-06-28 11:00:00,22.25,22.26,22.19,22.2,151572.0,22.25,22.26,22.19,22.2,151572.0
2016-06-28 11:10:00,22.19,22.3,22.19,22.3,176122.0,22.19,22.3,22.19,22.3,176122.0
2016-06-28 11:20:00,22.29,22.3,22.26,22.27,184390.0,22.29,22.3,22.26,22.27,184390.0
2016-06-28 11:30:00,22.27,22.35,22.26,22.29,859540.0,22.27,22.35,22.26,22.29,859540.0
2016-06-28 11:40:00,22.3,22.31,22.27,22.3,259053.0,22.3,22.31,22.27,22.3,259053.0
2016-06-28 11:50:00,22.31,22.33,22.3,22.3,205457.0,22.31,22.33,22.3,22.3,205457.0
2016-06-28 12:00:00,22.31,22.32,22.27,22.27,108187.0,22.31,22.32,22.27,22.27,108187.0
2016-06-28 12:10:00,22.27,22.28,22.22,22.23,363431.0,22.27,22.28,22.22,22.23,363431.0
2016-06-28 12:20:00,22.23,22.25,22.21,22.24,143992.0,22.23,22.25,22.21,22.24,143992.0
2016-06-28 12:30:00,22.24,22.27,22.22,22.24,306816.0,22.24,22.27,22.22,22.24,306816.0
2016-06-28 12:40:00,22.24,22.26,22.21,22.24,298166.0,22.24,22.26,22.21,22.24,298166.0
2016-06-28 12:50:00,22.25,22.26,22.21,22.22,406190.0,22.25,22.26,22.21,22.22,406190.0
2016-06-28 13:00:00,22.23,22.23,22.17,22.21,640108.0,22.23,22.23,22.17,22.21,640108.0
2016-06-28 13:10:00,22.2,22.22,22.17,22.19,196430.0,22.2,22.22,22.17,22.19,196430.0
2016-06-28 13:20:00,22.2,22.24,22.19,22.2,143147.0,22.2,22.24,22.19,22.2,143147.0
2016-06-28 13:30:00,22.19,22.22,22.14,22.14,296085.0,22.19,22.22,22.14,22.14,296085.0
2016-06-28 13:40:00,22.14,22.15,22.1,22.11,540633.0,22.14,22.15,22.1,22.11,540633.0
2016-06-28 13:50:00,22.1,22.16,22.1,22.16,261892.0,22.1,22.16,22.1,22.16,261892.0
2016-06-28 14:00:00,22.16,22.17,22.12,22.14,222976.0,22.16,22.17,22.12,22.14,222976.0
2016-06-28 14:10:00,22.14,22.21,22.14,22.21,151766.0,22.14,22.21,22.14,22.21,151766.0
2016-06-28 14:20:00,22.21,22.21,22.16,22.18,102459.0,22.21,22.21,22.16,22.18,102459.0
2016-06-28 14:30:00,22.18,22.25,22.18,22.25,247864.0,22.18,22.25,22.18,22.25,247864.0
2016-06-28 14:40:00,22.24,22.25,22.2,22.23,156431.0,22.24,22.25,22.2,22.23,156431.0
2016-06-28 14:50:00,22.23,22.3,22.23,22.28,250889.0,22.23,22.3,22.23,22.28,250889.0
2016-06-28 15:00:00,22.27,22.29,22.26,22.27,270266.0,22.27,22.29,22.26,22.27,270266.0
2016-06-28 15:10:00,22.27,22.29,22.25,22.28,429156.0,22.27,22.29,22.25,22.28,429156.0
2016-06-28 15:20:00,22.28,22.28,22.23,22.25,408433.0,22.28,22.28,22.23,22.25,408433.0
2016-06-28 15:30:00,22.25,22.27,22.21,22.27,377542.0,22.25,22.27,22.21,22.27,377542.0
2016-06-28 15:40:00,22.27,22.36,22.26,22.35,731993.0,22.27,22.36,22.26,22.35,731993.0
2016-06-28 15:50:00,22.36,22.37,22.33,22.36,1654028.0,22.36,22.37,22.33,22.36,1654028.0
2016-06-29 09:30:00,22.55,22.68,22.55,22.68,361770.0,22.55,22.68,22.55,22.68,361770.0
2016-06-29 09:40:00,22.67,22.75,22.63,22.73,225118.0,22.67,22.75,22.63,22.73,225118.0
2016-06-29 09:50:00,22.73,22.78,22.71,22.71,260991.0,22.73,22.78,22.71,22.71,260991.0
2016-06-29 10:00:00,22.71,22.8,22.69,22.78,228689.0,22.71,22.8,22.69,22.78,228689.0
2016-06-29 10:10:00,22.79,22.9,22.78,22.87,616223.0,22.79,22.9,22.78,22.87,616223.0
2016-06-29 10:20:00,22.88,22.88,22.85,22.88,134530.0,22.88,22.88,22.85,22.88,134530.0
2016-06-29 10:30:00,22.88,22.93,22.87,22.9,308229.0,22.88,22.93,22.87,22.9,308229.0
2016-06-29 10:40:00,22.9,22.9,22.85,22.87,228830.0,22.9,22.9,22.85,22.87,228830.0
2016-06-29 10:50:00,22.87,22.87,22.83,22.84,171258.0,22.87,22.87,22.83,22.84,171258.0
2016-06-29 11:00:00,22.84,22.86,22.83,22.85,193343.0,22.84,22.86,22.83,22.85,193343.0
2016-06-29 11:10:00,22.85,22.88,22.85,22.86,288214.0,22.85,22.88,22.85,22.86,288214.0
2016-06-29 11:20:00,22.86,22.87,22.86,22.87,114430.0,22.86,22.87,22.86,22.87,114430.0
2016-06-29 11:30:00,22.87,22.91,22.86,22.89,222409.0,22.87,22.91,22.86,22.89,222409.0
2016-06-29 11:40:00,22.9,22.96,22.9,22.93,300577.0,22.9,22.96,22.9,22.93,300577.0
2016-06-29 11:50:00,22.93,23.0,22.93,22.99,172076.0,22.93,23.0,22.93,22.99,172076.0
2016-06-29 12:00:00,22.99,23.0,22.97,22.99,141802.0,22.99,23.0,22.97,22.99,141802.0
2016-06-29 12:10:00,22.99,23.02,22.99,23.02,150979.0,22.99,23.02,22.99,23.02,150979.0
2016-06-29 12:20:00,23.01,23.03,23.01,23.03,110844.0,23.01,23.03,23.01,23.03,110844.0
2016-06-29 12:30:00,23.03,23.1,23.01,23.1,490717.0,23.03,23.1,23.01,23.1,490717.0
2016-06-29 12:40:00,23.1,23.1,23.06,23.07,147807.0,23.1,23.1,23.06,23.07,147807.0
2016-06-29 12:50:00,23.08,23.09,23.05,23.07,112869.0,23.08,23.09,23.05,23.07,112869.0
2016-06-29 13:00:00,23.06,23.1,23.06,23.06,245264.0,23.06,23.1,23.06,23.06,245264.0
2016-06-29 13:10:00,23.06,23.11,23.05,23.11,149345.0,23.06,23.11,23.05,23.11,149345.0
2016-06-29 13:20:00,23.1,23.11,23.09,23.09,124110.0,23.1,23.11,23.09,23.09,124110.0
2016-06-29 13:30:00,23.1,23.1,23.06,23.07,114731.0,23.1,23.1,23.06,23.07,114731.0
2016-06-29 13:40:00,23.06,23.08,23.03,23.04,149124.0,23.06,23.08,23.03,23.04,149124.0
2016-06-29 13:50:00,23.03,23.05,23.01,23.03,202240.0,23.03,23.05,23.01,23.03,202240.0
2016-06-29 14:00:00,23.02,23.04,23.01,23.02,128388.0,23.02,23.04,23.01,23.02,128388.0
2016-06-29 14:10:00,23.03,23.06,23.02,23.05,158444.0,23.03,23.06,23.02,23.05,158444.0
2016-06-29 14:20:00,23.04,23.09,23.03,23.05,373914.0,23.04,23.09,23.03,23.05,373914.0
2016-06-29 14:30:00,23.05,23.08,23.04,23.07,256484.0,23.05,23.08,23.04,23.07,256484.0
2016-06-29 14:40:00,23.07,23.11,23.06,23.07,290734.0,23.07,23.11,23.06,23.07,290734.0
2016-06-29 14:50:00,23.07,23.1,23.04,23.09,284856.0,23.07,23.1,23.04,23.09,284856.0
2016-06-29 15:00:00,23.09,23.11,23.07,23.09,215229.0,23.09,23.11,23.07,23.09,215229.0
2016-06-29 15:10:00,23.1,23.12,23.09,23.12,441121.0,23.1,23.12,23.09,23.12,441121.0
2016-06-29 15:20:00,23.11,23.12,23.08,23.1,292255.0,23.11,23.12,23.08,23.1,292255.0
2016-06-29 15:30:00,23.11,23.11,23.07,23.09,293078.0,23.11,23.11,23.07,23.09,293078.0
2016-06-29 15:40:00,23.09,23.1,23.03,23.05,1432533.0,23.09,23.1,23.03,23.05,1432533.0
2016-06-29 15:50:00,23.05,23.06,23.02,23.04,1214462.0,23.05,23.06,23.02,23.04,1214462.0
2016-06-30 09:30:00,23.07,23.1,23.05,23.06,169456.0,23.07,23.1,23.05,23.06,169456.0
2016-06-30 09:40:00,23.06,23.14,23.04,23.11,294901.0,23.06,23.14,23.04,23.11,294901.0
2016-06-30 09:50:00,23.12,23.13,23.07,23.1,162046.0,23.12,23.13,23.07,23.1,162046.0
2016-06-30 10:00:00,23.11,23.12,23.06,23.07,184329.0,23.11,23.12,23.06,23.07,184329.0
2016-06-30 10:10:00,23.07,23.11,23.07,23.1,238944.0,23.07,23.11,23.07,23.1,238944.0
2016-06-30 10:20:00,23.1,23.1,23.06,23.08,158874.0,23.1,23.1,23.06,23.08,158874.0
2016-06-30 10:30:00,23.08,23.12,23.07,23.11,155703.0,23.08,23.12,23.07,23.11,155703.0
2016-06-30 10:40:00,23.1,23.12,23.09,23.1,141982.0,23.1,23.12,23.09,23.1,141982.0
2016-06-30 10:50:00,23.1,23.11,23.08,23.11,98089.0,23.1,23.11,23.08,23.11,98089.0
2016-06-30 11:00:00,23.1,23.15,23.1,23.14,294725.0,23.1,23.15,23.1,23.14,294725.0
2016-06-30 11:10:00,23.14,23.16,23.09,23.1,364647.0,23.14,23.16,23.09,23.1,364647.0
2016-06-30 11:20:00,23.1,23.11,23.09,23.1,87331.0,23.1,23.11,23.09,23.1,87331.0
2016-06-30 11:30:00,23.11,23.13,23.09,23.11,318329.0,23.11,23.13,23.09,23.11,318329.0
2016-06-30 11:40:00,23.11,23.17,23.1,23.17,238650.0,23.11,23.17,23.1,23.17,238650.0
2016-06-30 11:50:00,23.17,23.18,23.14,23.17,161066.0,23.17,23.18,23.14,23.17,161066.0
2016-06-30 12:00:00,23.17,23.2,23.15,23.18,312803.0,23.17,23.2,23.15,23.18,312803.0
2016-06-30 12:10:00,23.17,23.26,23.17,23.25,141182.0,23.17,23.26,23.17,23.25,141182.0
2016-06-30 12:20:00,23.25,23.31,23.22,23.3,198115.0,23.25,23.31,23.22,23.3,198115.0
2016-06-30 12:30:00,23.3,23.33,23.24,23.26,299277.0,23.3,23.33,23.24,23.26,299277.0
2016-06-30 12:40:00,23.27,23.28,23.24,23.25,172948.0,23.27,23.28,23.24,23.25,172948.0
2016-06-30 12:50:00,23.25,23.29,23.23,23.24,444148.0,23.25,23.29,23.23,23.24,444148.0
2016-06-30 13:00:00,23.25,23.26,23.21,23.23,172233.0,23.25,23.26,23.21,23.23,172233.0
2016-06-30 13:10:00,23.22,23.24,23.19,23.2,274418.0,23.22,23.24,23.19,23.2,274418.0
2016-06-30 13:20:00,23.2,23.21,23.15,23.19,331446.0,23.2,23.21,23.15,23.19,331446.0
2016-06-30 13:30:00,23.19,23.23,23.19,23.22,139343.0,23.19,23.23,23.19,23.22,139343.0
2016-06-30 13:40:00,23.22,23.25,23.21,23.21,112874.0,23.22,23.25,23.21,23.21,112874.0
2016-06-30 13:50:00,23.21,23.22,23.17,23.21,182036.0,23.21,23.22,23.17,23.21,182036.0
2016-06-30 14:00:00,23.21,23.24,23.19,23.23,133165.0,23.21,23.24,23.19,23.23,133165.0
2016-06-30 14:10:00,23.23,23.24,23.22,23.23,109657.0,23.23,23.24,23.22,23.23,109657.0
2016-06-30 14:20:00,23.23,23.25,23.2,23.2,119466.0,23.23,23.25,23.2,23.2,119466.0
2016-06-30 14:30:00,23.21,23.23,23.19,23.23,160983.0,23.21,23.23,23.19,23.23,160983.0
2016-06-30 14:40:00,23.23,23.26,23.22,23.26,288214.0,23.23,23.26,23.22,23.26,288214.0
2016-06-30 14:50:00,23.26,23.29,23.25,23.29,143227.0,23.26,23.29,23.25,23.29,143227.0
2016-06-30 15:00:00,23.29,23.31,23.27,23.29,592585.0,23.29,23.31,23.27,23.29,592585.0
2016-06-30 15:10:00,23.29,23.29,23.23,23.26,96290.0,23.29,23.29,23.23,23.26,96290.0
2016-06-30 15:20:00,23.26,23.29,23.23,23.29,132773.0,23.26,23.29,23.23,23.29,132773.0
2016-06-30 15:30:00,23.29,23.32,23.28,23.3,300019.0,23.29,23.32,23.28,23.3,300019.0
2016-06-30 15:40:00,23.3,23.31,23.26,23.28,286234.0,23.3,23.31,23.26,23.28,286234.0
2016-06-30 15:50:00,23.28,23.37,23.27,23.36,1305009.0,23.28,23.37,23.27,23.36,1305009.0
2016-07-01 09:30:00,23.4,23.45,23.35,23.42,221909.0,23.4,23.45,23.35,23.42,221909.0
2016-07-01 09:40:00,23.43,23.48,23.39,23.42,664721.0,23.43,23.48,23.39,23.42,664721.0
2016-07-01 09:50:00,23.43,23.47,23.4,23.46,245721.0,23.43,23.47,23.4,23.46,245721.0
2016-07-01 10:00:00,23.47,23.49,23.43,23.44,137667.0,23.47,23.49,23.43,23.44,137667.0
2016-07-01 10:10:00,23.44,23.45,23.4,23.42,158511.0,23.44,23.45,23.4,23.42,158511.0
2016-07-01 10:20:00,23.43,23.48,23.4,23.4,600868.0,23.43,23.48,23.4,23.4,600868.0
2016-07-01 10:30:00,23.41,23.46,23.4,23.44,327967.0,23.41,23.46,23.4,23.44,327967.0
2016-07-01 10:40:00,23.43,23.45,23.38,23.4,330681.0,23.43,23.45,23.38,23.4,330681.0
2016-07-01 10:50:00,23.4,23.43,23.4,23.43,130327.0,23.4,23.43,23.4,23.43,130327.0
2016-07-01 11:00:00,23.42,23.44,23.38,23.43,140374.0,23.42,23.44,23.38,23.43,140374.0
2016-07-01 11:10:00,23.43,23.44,23.4,23.4,74414.0,23.43,23.44,23.4,23.4,74414.0
2016-07-01 11:20:00,23.41,23.42,23.38,23.42,52195.0,23.41,23.42,23.38,23.42,52195.0
2016-07-01 11:30:00,23.42,23.42,23.38,23.39,71284.0,23.42,23.42,23.38,23.39,71284.0
2016-07-01 11:40:00,23.4,23.41,23.35,23.39,121547.0,23.4,23.41,23.35,23.39,121547.0
2016-07-01 11:50:00,23.39,23.4,23.38,23.39,49951.0,23.39,23.4,23.38,23.39,49951.0
2016-07-01 12:00:00,23.39,23.39,23.33,23.34,107370.0,23.39,23.39,23.33,23.34,107370.0
2016-07-01 12:10:00,23.34,23.39,23.33,23.38,145032.0,23.34,23.39,23.33,23.38,145032.0
2016-07-01 12:20:00,23.38,23.39,23.36,23.39,113786.0,23.38,23.39,23.36,23.39,113786.0
2016-07-01 12:30:00,23.39,23.39,23.37,23.38,69090.0,23.39,23.39,23.37,23.38,69090.0
2016-07-01 12:40:00,23.38,23.39,23.34,23.35,87439.0,23.38,23.39,23.34,23.35,87439.0
2016-07-01 12:50:00,23.35,23.35,23.31,23.34,107112.0,23.35,23.35,23.31,23.34,107112.0
2016-07-01 13:00:00,23.35,23.37,23.34,23.37,59701.0,23.35,23.37,23.34,23.37,59701.0
2016-07-01 13:10:00,23.37,23.37,23.32,23.32,72319.0,23.37,23.37,23.32,23.32,72319.0
2016-07-01 13:20:00,23.32,23.32,23.3,23.31,103045.0,23.32,23.32,23.3,23.31,103045.0
2016-07-01 13:30:00,23.31,23.36,23.29,23.31,182287.0,23.31,23.36,23.29,23.31,182287.0
2016-07-01 13:40:00,23.31,23.37,23.31,23.37,147720.0,23.31,23.37,23.31,23.37,147720.0
2016-07-01 13:50:00,23.37,23.37,23.33,23.35,194036.0,23.37,23.37,23.33,23.35,194036.0
2016-07-01 14:00:00,23.35,23.37,23.33,23.33,188636.0,23.35,23.37,23.33,23.33,188636.0
2016-07-01 14:10:00,23.33,23.36,23.32,23.32,162517.0,23.33,23.36,23.32,23.32,162517.0
2016-07-01 14:20:00,23.32,23.37,23.32,23.37,159132.0,23.32,23.37,23.32,23.37,159132.0
2016-07-01 14:30:00,23.37,23.38,23.34,23.38,149361.0,23.37,23.38,23.34,23.38,149361.0
2016-07-01 14:40:00,23.38,23.38,23.32,23.33,132221.0,23.38,23.38,23.32,23.33,132221.0
2016-07-01 14:50:00,23.34,23.34,23.32,23.33,68383.0,23.34,23.34,23.32,23.33,68383.0
2016-07-01 15:00:00,23.33,23.38,23.33,23.38,144711.0,23.33,23.38,23.33,23.38,144711.0
2016-07-01 15:10:00,23.37,23.4,23.36,23.38,203445.0,23.37,23.4,23.36,23.38,203445.0
2016-07-01 15:20:00,23.38,23.42,23.37,23.38,225740.0,23.38,23.42,23.37,23.38,225740.0
2016-07-01 15:30:00,23.38,23.42,23.35,23.37,245830.0,23.38,23.42,23.35,23.37,245830.0
2016-07-01 15:40:00,23.37,23.41,23.35,23.37,350139.0,23.37,23.41,23.35,23.37,350139.0
2016-07-01 15:50:00,23.37,23.43,23.35,23.39,644186.0,23.37,23.43,23.35,23.39,644186.0
2016-07-05 09:30:00,23.29,23.41,23.29,23.35,167924.0,23.29,23.41,23.29,23.35,167924.0
2016-07-05 09:40:00,23.35,23.37,23.29,23.31,124345.0,23.35,23.37,23.29,23.31,124345.0
2016-07-05 09:50:00,23.3,23.36,23.29,23.36,73603.0,23.3,23.36,23.29,23.36,73603.0
2016-07-05 10:00:00,23.36,23.43,23.34,23.41,97417.0,23.36,23.43,23.34,23.41,97417.0
2016-07-05 10:10:00,23.4,23.42,23.37,23.4,59922.0,23.4,23.42,23.37,23.4,59922.0
2016-07-05 10:20:00,23.4,23.42,23.38,23.38,80513.0,23.4,23.42,23.38,23.38,80513.0
2016-07-05 10:30:00,23.39,23.42,23.36,23.38,126343.0,23.39,23.42,23.36,23.38,126343.0
2016-07-05 10:40:00,23.38,23.4,23.33,23.34,104592.0,23.38,23.4,23.33,23.34,104592.0
2016-07-05 10:50:00,23.33,23.37,23.32,23.34,66455.0,23.33,23.37,23.32,23.34,66455.0
2016-07-05 11:00:00,23.34,23.35,23.3,23.3,205119.0,23.34,23.35,23.3,23.3,205119.0
2016-07-05 11:10:00,23.3,23.31,23.23,23.27,508177.0,23.3,23.31,23.23,23.27,508177.0
2016-07-05 11:20:00,23.27,23.31,23.21,23.29,393184.0,23.27,23.31,23.21,23.29,393184.0
2016-07-05 11:30:00,23.29,23.33,23.27,23.32,761152.0,23.29,23.33,23.27,23.32,761152.0
2016-07-05 11:40:00,23.32,23.32,23.28,23.32,270892.0,23.32,23.32,23.28,23.32,270892.0
2016-07-05 11:50:00,23.32,23.35,23.31,23.34,169764.0,23.32,23.35,23.31,23.34,169764.0
2016-07-05 12:00:00,23.34,23.34,23.3,23.3,351412.0,23.34,23.34,23.3,23.3,351412.0
2016-07-05 12:10:00,23.3,23.34,23.3,23.33,641670.0,23.3,23.34,23.3,23.33,641670.0
2016-07-05 12:20:00,23.33,23.36,23.31,23.33,240625.0,23.33,23.36,23.31,23.33,240625.0
2016-07-05 12:30:00,23.32,23.34,23.31,23.34,176975.0,23.32,23.34,23.31,23.34,176975.0
2016-07-05 12:40:00,23.34,23.37,23.32,23.37,121775.0,23.34,23.37,23.32,23.37,121775.0
2016-07-05 12:50:00,23.37,23.37,23.34,23.36,135363.0,23.37,23.37,23.34,23.36,135363.0
2016-07-05 13:00:00,23.36,23.39,23.32,23.39,198694.0,23.36,23.39,23.32,23.39,198694.0
2016-07-05 13:10:00,23.39,23.39,23.34,23.35,166070.0,23.39,23.39,23.34,23.35,166070.0
2016-07-05 13:20:00,23.35,23.39,23.34,23.36,120572.0,23.35,23.39,23.34,23.36,120572.0
2016-07-05 13:30:00,23.35,23.35,23.32,23.34,107455.0,23.35,23.35,23.32,23.34,107455.0
2016-07-05 13:40:00,23.34,23.34,23.31,23.33,104138.0,23.34,23.34,23.31,23.33,104138.0
2016-07-05 13:50:00,23.33,23.35,23.31,23.32,114010.0,23.33,23.35,23.31,23.32,114010.0
2016-07-05 14:00:00,23.32,23.37,23.32,23.36,123967.0,23.32,23.37,23.32,23.36,123967.0
2016-07-05 14:10:00,23.36,23.38,23.35,23.36,110548.0,23.36,23.38,23.35,23.36,110548.0
2016-07-05 14:20:00,23.36,23.37,23.33,23.34,108850.0,23.36,23.37,23.33,23.34,108850.0
2016-07-05 14:30:00,23.33,23.35,23.32,23.34,111035.0,23.33,23.35,23.32,23.34,111035.0
2016-07-05 14:40:00,23.34,23.35,23.3,23.32,125785.0,23.34,23.35,23.3,23.32,125785.0
2016-07-05 14:50:00,23.32,23.34,23.29,23.33,145381.0,23.32,23.34,23.29,23.33,145381.0
2016-07-05 15:00:00,23.33,23.33,23.31,23.33,105081.0,23.33,23.33,23.31,23.33,105081.0
2016-07-05 15:10:00,23.33,23.33,23.31,23.33,124991.0,23.33,23.33,23.31,23.33,124991.0
2016-07-05 15:20:00,23.33,23.33,23.31,23.31,107987.0,23.33,23.33,23.31,23.31,107987.0
2016-07-05 15:30:00,23.31,23.35,23.31,23.35,159761.0,23.31,23.35,23.31,23.35,159761.0
2016-07-05 15:40:00,23.35,23.38,23.34,23.35,372587.0,23.35,23.38,23.34,23.35,372587.0
2016-07-05 15:50:00,23.35,23.35,23.3,23.31,979500.0,23.35,23.35,23.3,23.31,979500.0
2016-07-06 09:30:00,23.21,23.4,23.16,23.39,377656.0,23.21,23.4,23.16,23.39,377656.0
2016-07-06 09:40:00,23.39,23.43,23.36,23.42,1462809.0,23.39,23.43,23.36,23.42,1462809.0
2016-07-06 09:50:00,23.42,23.58,23.41,23.57,367888.0,23.42,23.58,23.41,23.57,367888.0
2016-07-06 10:00:00,23.58,23.61,23.46,23.51,538968.0,23.58,23.61,23.46,23.51,538968.0
2016-07-06 10:10:00,23.52,23.56,23.43,23.46,271027.0,23.52,23.56,23.43,23.46,271027.0
2016-07-06 10:20:00,23.46,23.5,23.44,23.45,182057.0,23.46,23.5,23.44,23.45,182057.0
2016-07-06 10:30:00,23.44,23.44,23.32,23.33,190076.0,23.44,23.44,23.32,23.33,190076.0
2016-07-06 10:40:00,23.33,23.34,23.3,23.32,263494.0,23.33,23.34,23.3,23.32,263494.0
2016-07-06 10:50:00,23.33,23.4,23.31,23.39,522406.0,23.33,23.4,23.31,23.39,522406.0
2016-07-06 11:00:00,23.39,23.48,23.38,23.46,148995.0,23.39,23.48,23.38,23.46,148995.0
2016-07-06 11:10:00,23.47,23.51,23.46,23.47,201737.0,23.47,23.51,23.46,23.47,201737.0
2016-07-06 11:20:00,23.48,23.54,23.47,23.5,226949.0,23.48,23.54,23.47,23.5,226949.0
2016-07-06 11:30:00,23.5,23.51,23.48,23.51,162282.0,23.5,23.51,23.48,23.51,162282.0
2016-07-06 11:40:00,23.51,23.54,23.48,23.51,183613.0,23.51,23.54,23.48,23.51,183613.0
2016-07-06 11:50:00,23.51,23.53,23.49,23.51,181285.0,23.51,23.53,23.49,23.51,181285.0
2016-07-06 12:00:00,23.51,23.52,23.49,23.5,113296.0,23.51,23.52,23.49,23.5,113296.0
2016-07-06 12:10:00,23.5,23.52,23.48,23.5,201957.0,23.5,23.52,23.48,23.5,201957.0
2016-07-06 12:20:00,23.5,23.53,23.48,23.53,201788.0,23.5,23.53,23.48,23.53,201788.0
2016-07-06 12:30:00,23.53,23.56,23.52,23.55,158597.0,23.53,23.56,23.52,23.55,158597.0
2016-07-06 12:40:00,23.56,23.57,23.52,23.53,127450.0,23.56,23.57,23.52,23.53,127450.0
2016-07-06 12:50:00,23.53,23.57,23.52,23.57,67307.0,23.53,23.57,23.52,23.57,67307.0
2016-07-06 13:00:00,23.57,23.6,23.56,23.57,87230.0,23.57,23.6,23.56,23.57,87230.0
2016-07-06 13:10:00,23.58,23.58,23.52,23.52,111858.0,23.58,23.58,23.52,23.52,111858.0
2016-07-06 13:20:00,23.53,23.55,23.52,23.53,311765.0,23.53,23.55,23.52,23.53,311765.0
2016-07-06 13:30:00,23.54,23.57,23.52,23.55,140900.0,23.54,23.57,23.52,23.55,140900.0
2016-07-06 13:40:00,23.55,23.57,23.52,23.52,109884.0,23.55,23.57,23.52,23.52,109884.0
2016-07-06 13:50:00,23.52,23.56,23.5,23.5,152320.0,23.52,23.56,23.5,23.5,152320.0
2016-07-06 14:00:00,23.5,23.54,23.47,23.53,103693.0,23.5,23.54,23.47,23.53,103693.0
2016-07-06 14:10:00,23.53,23.56,23.46,23.53,135251.0,23.53,23.56,23.46,23.53,135251.0
2016-07-06 14:20:00,23.53,23.54,23.48,23.5,162421.0,23.53,23.54,23.48,23.5,162421.0
2016-07-06 14:30:00,23.5,23.64,23.49,23.63,512719.0,23.5,23.64,23.49,23.63,512719.0
2016-07-06 14:40:00,23.63,23.65,23.59,23.6,156989.0,23.63,23.65,23.59,23.6,156989.0
2016-07-06 14:50:00,23.6,23.65,23.59,23.64,217953.0,23.6,23.65,23.59,23.64,217953.0
2016-07-06 15:00:00,23.64,23.66,23.6,23.62,157464.0,23.64,23.66,23.6,23.62,157464.0
2016-07-06 15:10:00,23.61,23.64,23.59,23.62,95209.0,23.61,23.64,23.59,23.62,95209.0
2016-07-06 15:20:00,23.62,23.64,23.6,23.63,221427.0,23.62,23.64,23.6,23.63,221427.0
2016-07-06 15:30:00,23.63,23.64,23.61,23.64,216455.0,23.63,23.64,23.61,23.64,216455.0
2016-07-06 15:40:00,23.64,23.67,23.63,23.63,281998.0,23.64,23.67,23.63,23.63,281998.0
2016-07-06 15:50:00,23.63,23.69,23.62,23.67,1338704.0,23.63,23.69,23.62,23.67,1338704.0
2016-07-07 09:30:00,23.67,23.7,23.65,23.68,232350.0,23.67,23.7,23.65,23.68,232350.0
2016-07-07 09:40:00,23.67,23.71,23.66,23.68,226028.0,23.67,23.71,23.66,23.68,226028.0
2016-07-07 09:50:00,23.67,23.69,23.66,23.68,157558.0,23.67,23.69,23.66,23.68,157558.0
2016-07-07 10:00:00,23.68,23.69,23.66,23.68,122895.0,23.68,23.69,23.66,23.68,122895.0
2016-07-07 10:10:00,23.67,23.68,23.66,23.68,106356.0,23.67,23.68,23.66,23.68,106356.0
2016-07-07 10:20:00,23.68,23.77,23.66,23.77,465863.0,23.68,23.77,23.66,23.77,465863.0
2016-07-07 10:30:00,23.77,23.8,23.76,23.77,94185.0,23.77,23.8,23.76,23.77,94185.0
2016-07-07 10:40:00,23.77,23.78,23.75,23.78,197658.0,23.77,23.78,23.75,23.78,197658.0
2016-07-07 10:50:00,23.78,23.8,23.73,23.76,310355.0,23.78,23.8,23.73,23.76,310355.0
2016-07-07 11:00:00,23.75,23.77,23.72,23.75,96237.0,23.75,23.77,23.72,23.75,96237.0
2016-07-07 11:10:00,23.75,23.77,23.72,23.74,326550.0,23.75,23.77,23.72,23.74,326550.0
2016-07-07 11:20:00,23.73,23.77,23.72,23.76,590612.0,23.73,23.77,23.72,23.76,590612.0
2016-07-07 11:30:00,23.75,23.77,23.73,23.73,94164.0,23.75,23.77,23.73,23.73,94164.0
2016-07-07 11:40:00,23.73,23.77,23.71,23.73,74625.0,23.73,23.77,23.71,23.73,74625.0
2016-07-07 11:50:00,23.72,23.74,23.67,23.69,83143.0,23.72,23.74,23.67,23.69,83143.0
2016-07-07 12:00:00,23.69,23.7,23.63,23.65,157732.0,23.69,23.7,23.63,23.65,157732.0
2016-07-07 12:10:00,23.66,23.67,23.65,23.66,73423.0,23.66,23.67,23.65,23.66,73423.0
2016-07-07 12:20:00,23.66,23.7,23.64,23.68,212284.0,23.66,23.7,23.64,23.68,212284.0
2016-07-07 12:30:00,23.68,23.72,23.67,23.68,142746.0,23.68,23.72,23.67,23.68,142746.0
2016-07-07 12:40:00,23.68,23.7,23.61,23.62,286183.0,23.68,23.7,23.61,23.62,286183.0
2016-07-07 12:50:00,23.62,23.62,23.57,23.58,136554.0,23.62,23.62,23.57,23.58,136554.0
2016-07-07 13:00:00,23.58,23.6,23.56,23.59,72401.0,23.58,23.6,23.56,23.59,72401.0
2016-07-07 13:10:00,23.59,23.62,23.57,23.6,56891.0,23.59,23.62,23.57,23.6,56891.0
2016-07-07 13:20:00,23.59,23.63,23.58,23.62,65430.0,23.59,23.63,23.58,23.62,65430.0
2016-07-07 13:30:00,23.62,23.64,23.59,23.6,72094.0,23.62,23.64,23.59,23.6,72094.0
2016-07-07 13:40:00,23.6,23.6,23.57,23.59,58245.0,23.6,23.6,23.57,23.59,58245.0
2016-07-07 13:50:00,23.6,23.63,23.58,23.62,75609.0,23.6,23.63,23.58,23.62,75609.0
2016-07-07 14:00:00,23.63,23.65,23.59,23.59,78189.0,23.63,23.65,23.59,23.59,78189.0
2016-07-07 14:10:00,23.59,23.59,23.55,23.57,82860.0,23.59,23.59,23.55,23.57,82860.0
2016-07-07 14:20:00,23.57,23.6,23.56,23.58,82513.0,23.57,23.6,23.56,23.58,82513.0
2016-07-07 14:30:00,23.59,23.6,23.56,23.58,53923.0,23.59,23.6,23.56,23.58,53923.0
2016-07-07 14:40:00,23.58,23.59,23.55,23.56,56574.0,23.58,23.59,23.55,23.56,56574.0
2016-07-07 14:50:00,23.56,23.59,23.55,23.55,126215.0,23.56,23.59,23.55,23.55,126215.0
2016-07-07 15:00:00,23.55,23.61,23.53,23.6,134039.0,23.55,23.61,23.53,23.6,134039.0
2016-07-07 15:10:00,23.6,23.61,23.58,23.61,83360.0,23.6,23.61,23.58,23.61,83360.0
2016-07-07 15:20:00,23.6,23.62,23.59,23.62,110498.0,23.6,23.62,23.59,23.62,110498.0
2016-07-07 15:30:00,23.62,23.64,23.6,23.63,124387.0,23.62,23.64,23.6,23.63,124387.0
2016-07-07 15:40:00,23.64,23.66,23.62,23.64,520221.0,23.64,23.66,23.62,23.64,520221.0
2016-07-07 15:50:00,23.64,23.66,23.63,23.66,391259.0,23.64,23.66,23.63,23.66,391259.0
2016-07-08 09:30:00,23.8,23.85,23.66,23.67,230544.0,23.8,23.85,23.66,23.67,230544.0
2016-07-08 09:40:00,23.67,23.78,23.67,23.78,211636.0,23.67,23.78,23.67,23.78,211636.0
2016-07-08 09:50:00,23.78,23.79,23.75,23.77,278572.0,23.78,23.79,23.75,23.77,278572.0
2016-07-08 10:00:00,23.78,23.8,23.76,23.79,225029.0,23.78,23.8,23.76,23.79,225029.0
2016-07-08 10:10:00,23.79,23.86,23.78,23.83,263849.0,23.79,23.86,23.78,23.83,263849.0
2016-07-08 10:20:00,23.83,23.9,23.83,23.89,174869.0,23.83,23.9,23.83,23.89,174869.0
2016-07-08 10:30:00,23.89,23.92,23.87,23.92,202307.0,23.89,23.92,23.87,23.92,202307.0
2016-07-08 10:40:00,23.92,23.97,23.91,23.93,136319.0,23.92,23.97,23.91,23.93,136319.0
2016-07-08 10:50:00,23.94,23.95,23.91,23.92,97233.0,23.94,23.95,23.91,23.92,97233.0
2016-07-08 11:00:00,23.92,23.92,23.87,23.89,97753.0,23.92,23.92,23.87,23.89,97753.0
2016-07-08 11:10:00,23.89,23.9,23.86,23.88,91697.0,23.89,23.9,23.86,23.88,91697.0
2016-07-08 11:20:00,23.87,23.88,23.83,23.84,64492.0,23.87,23.88,23.83,23.84,64492.0
2016-07-08 11:30:00,23.84,23.84,23.83,23.84,32429.0,23.84,23.84,23.83,23.84,32429.0
2016-07-08 11:40:00,23.84,23.86,23.83,23.84,110211.0,23.84,23.86,23.83,23.84,110211.0
2016-07-08 11:50:00,23.84,23.89,23.83,23.86,98209.0,23.84,23.89,23.83,23.86,98209.0
2016-07-08 12:00:00,23.85,23.88,23.83,23.87,75895.0,23.85,23.88,23.83,23.87,75895.0
2016-07-08 12:10:00,23.86,23.88,23.85,23.86,61016.0,23.86,23.88,23.85,23.86,61016.0
2016-07-08 12:20:00,23.86,23.89,23.85,23.87,164992.0,23.86,23.89,23.85,23.87,164992.0
2016-07-08 12:30:00,23.87,23.89,23.87,23.88,72088.0,23.87,23.89,23.87,23.88,72088.0
2016-07-08 12:40:00,23.88,23.9,23.88,23.88,60128.0,23.88,23.9,23.88,23.88,60128.0
2016-07-08 12:50:00,23.88,23.89,23.87,23.89,65764.0,23.88,23.89,23.87,23.89,65764.0
2016-07-08 13:00:00,23.89,23.92,23.88,23.92,139192.0,23.89,23.92,23.88,23.92,139192.0
2016-07-08 13:10:00,23.92,23.92,23.89,23.9,69705.0,23.92,23.92,23.89,23.9,69705.0
2016-07-08 13:20:00,23.9,23.93,23.89,23.92,76749.0,23.9,23.93,23.89,23.92,76749.0
2016-07-08 13:30:00,23.92,23.93,23.88,23.89,71746.0,23.92,23.93,23.88,23.89,71746.0
2016-07-08 13:40:00,23.89,23.92,23.88,23.89,109615.0,23.89,23.92,23.88,23.89,109615.0
2016-07-08 13:50:00,23.89,23.91,23.88,23.89,161942.0,23.89,23.91,23.88,23.89,161942.0
2016-07-08 14:00:00,23.89,23.9,23.85,23.86,148965.0,23.89,23.9,23.85,23.86,148965.0
2016-07-08 14:10:00,23.87,23.92,23.86,23.92,148991.0,23.87,23.92,23.86,23.92,148991.0
2016-07-08 14:20:00,23.92,23.94,23.88,23.91,209544.0,23.92,23.94,23.88,23.91,209544.0
2016-07-08 14:30:00,23.91,23.95,23.91,23.93,69844.0,23.91,23.95,23.91,23.93,69844.0
2016-07-08 14:40:00,23.93,23.93,23.91,23.92,74304.0,23.93,23.93,23.91,23.92,74304.0
2016-07-08 14:50:00,23.92,23.96,23.91,23.94,79494.0,23.92,23.96,23.91,23.94,79494.0
2016-07-08 15:00:00,23.95,23.96,23.93,23.95,75786.0,23.95,23.96,23.93,23.95,75786.0
2016-07-08 15:10:00,23.95,23.95,23.92,23.93,156540.0,23.95,23.95,23.92,23.93,156540.0
2016-07-08 15:20:00,23.92,23.93,23.89,23.89,130824.0,23.92,23.93,23.89,23.89,130824.0
2016-07-08 15:30:00,23.89,23.9,23.86,23.89,218522.0,23.89,23.9,23.86,23.89,218522.0
2016-07-08 15:40:00,23.88,23.89,23.84,23.88,333102.0,23.88,23.89,23.84,23.88,333102.0
2016-07-08 15:50:00,23.87,23.91,23.87,23.89,527457.0,23.87,23.91,23.87,23.89,527457.0
2016-07-11 09:30:00,23.96,23.96,23.87,23.88,173520.0,23.96,23.96,23.87,23.88,173520.0
2016-07-11 09:40:00,23.87,23.89,23.82,23.84,87067.0,23.87,23.89,23.82,23.84,87067.0
2016-07-11 09:50:00,23.85,23.88,23.83,23.85,450527.0,23.85,23.88,23.83,23.85,450527.0
2016-07-11 10:00:00,23.86,23.95,23.85,23.95,104920.0,23.86,23.95,23.85,23.95,104920.0
2016-07-11 10:10:00,23.95,23.96,23.9,23.92,111696.0,23.95,23.96,23.9,23.92,111696.0
2016-07-11 10:20:00,23.93,23.93,23.89,23.92,184827.0,23.93,23.93,23.89,23.92,184827.0
2016-07-11 10:30:00,23.93,23.94,23.91,23.93,99636.0,23.93,23.94,23.91,23.93,99636.0
2016-07-11 10:40:00,23.93,23.99,23.92,23.99,115876.0,23.93,23.99,23.92,23.99,115876.0
2016-07-11 10:50:00,23.99,23.99,23.95,23.97,116064.0,23.99,23.99,23.95,23.97,116064.0
2016-07-11 11:00:00,23.97,23.98,23.95,23.95,72101.0,23.97,23.98,23.95,23.95,72101.0
2016-07-11 11:10:00,23.95,23.96,23.9,23.92,109970.0,23.95,23.96,23.9,23.92,109970.0
2016-07-11 11:20:00,23.92,23.92,23.89,23.91,104234.0,23.92,23.92,23.89,23.91,104234.0
2016-07-11 11:30:00,23.91,23.92,23.89,23.91,78626.0,23.91,23.92,23.89,23.91,78626.0
2016-07-11 11:40:00,23.91,23.94,23.89,23.89,67407.0,23.91,23.94,23.89,23.89,67407.0
2016-07-11 11:50:00,23.89,23.91,23.87,23.9,99170.0,23.89,23.91,23.87,23.9,99170.0
2016-07-11 12:00:00,23.9,23.94,23.9,23.92,61507.0,23.9,23.94,23.9,23.92,61507.0
2016-07-11 12:10:00,23.91,23.91,23.89,23.91,94071.0,23.91,23.91,23.89,23.91,94071.0
2016-07-11 12:20:00,23.91,23.92,23.89,23.9,78071.0,23.91,23.92,23.89,23.9,78071.0
2016-07-11 12:30:00,23.91,23.92,23.88,23.92,98265.0,23.91,23.92,23.88,23.92,98265.0
2016-07-11 12:40:00,23.92,23.92,23.9,23.9,47862.0,23.92,23.92,23.9,23.9,47862.0
2016-07-11 12:50:00,23.9,23.92,23.88,23.9,48580.0,23.9,23.92,23.88,23.9,48580.0
2016-07-11 13:00:00,23.9,23.92,23.9,23.91,54114.0,23.9,23.92,23.9,23.91,54114.0
2016-07-11 13:10:00,23.9,23.91,23.87,23.88,73704.0,23.9,23.91,23.87,23.88,73704.0
2016-07-11 13:20:00,23.89,23.9,23.86,23.87,82707.0,23.89,23.9,23.86,23.87,82707.0
2016-07-11 13:30:00,23.86,23.89,23.86,23.88,52477.0,23.86,23.89,23.86,23.88,52477.0
2016-07-11 13:40:00,23.87,23.9,23.86,23.89,106556.0,23.87,23.9,23.86,23.89,106556.0
2016-07-11 13:50:00,23.89,23.9,23.87,23.88,72870.0,23.89,23.9,23.87,23.88,72870.0
2016-07-11 14:00:00,23.89,23.89,23.86,23.89,81746.0,23.89,23.89,23.86,23.89,81746.0
2016-07-11 14:10:00,23.88,23.89,23.85,23.86,71159.0,23.88,23.89,23.85,23.86,71159.0
2016-07-11 14:20:00,23.86,23.87,23.85,23.86,49896.0,23.86,23.87,23.85,23.86,49896.0
2016-07-11 14:30:00,23.86,23.89,23.85,23.86,343859.0,23.86,23.89,23.85,23.86,343859.0
2016-07-11 14:40:00,23.85,23.87,23.85,23.86,59189.0,23.85,23.87,23.85,23.86,59189.0
2016-07-11 14:50:00,23.86,23.88,23.85,23.86,99842.0,23.86,23.88,23.85,23.86,99842.0
2016-07-11 15:00:00,23.86,23.88,23.84,23.84,207101.0,23.86,23.88,23.84,23.84,207101.0
2016-07-11 15:10:00,23.85,23.87,23.84,23.86,167388.0,23.85,23.87,23.84,23.86,167388.0
2016-07-11 15:20:00,23.86,23.87,23.84,23.85,93942.0,23.86,23.87,23.84,23.85,93942.0
2016-07-11 15:30:00,23.84,23.84,23.8,23.8,205073.0,23.84,23.84,23.8,23.8,205073.0
2016-07-11 15:40:00,23.8,23.81,23.77,23.77,459101.0,23.8,23.81,23.77,23.77,459101.0
2016-07-11 15:50:00,23.78,23.79,23.76,23.76,711630.0,23.78,23.79,23.76,23.76,711630.0
2016-07-12 09:30:00,23.83,23.99,23.79,23.96,816573.0,23.83,23.99,23.79,23.96,816573.0
2016-07-12 09:40:00,23.96,23.96,23.85,23.85,109692.0,23.96,23.96,23.85,23.85,109692.0
2016-07-12 09:50:00,23.85,23.87,23.8,23.81,99509.0,23.85,23.87,23.8,23.81,99509.0
2016-07-12 10:00:00,23.81,23.82,23.76,23.76,360302.0,23.81,23.82,23.76,23.76,360302.0
2016-07-12 10:10:00,23.76,23.8,23.74,23.76,463898.0,23.76,23.8,23.74,23.76,463898.0
2016-07-12 10:20:00,23.76,23.78,23.74,23.76,174344.0,23.76,23.78,23.74,23.76,174344.0
2016-07-12 10:30:00,23.76,23.79,23.76,23.78,129202.0,23.76,23.79,23.76,23.78,129202.0
2016-07-12 10:40:00,23.78,23.79,23.75,23.75,67619.0,23.78,23.79,23.75,23.75,67619.0
2016-07-12 10:50:00,23.75,23.77,23.73,23.76,97431.0,23.75,23.77,23.73,23.76,97431.0
2016-07-12 11:00:00,23.75,23.76,23.73,23.73,96049.0,23.75,23.76,23.73,23.73,96049.0
2016-07-12 11:10:00,23.73,23.74,23.72,23.74,73659.0,23.73,23.74,23.72,23.74,73659.0
2016-07-12 11:20:00,23.74,23.75,23.71,23.75,123744.0,23.74,23.75,23.71,23.75,123744.0
2016-07-12 11:30:00,23.75,23.75,23.73,23.74,106485.0,23.75,23.75,23.73,23.74,106485.0
2016-07-12 11:40:00,23.74,23.76,23.72,23.72,216203.0,23.74,23.76,23.72,23.72,216203.0
2016-07-12 11:50:00,23.73,23.74,23.71,23.72,199331.0,23.73,23.74,23.71,23.72,199331.0
2016-07-12 12:00:00,23.7,23.76,23.7,23.75,281215.0,23.7,23.76,23.7,23.75,281215.0
2016-07-12 12:10:00,23.75,23.76,23.73,23.73,171596.0,23.75,23.76,23.73,23.73,171596.0
2016-07-12 12:20:00,23.74,23.75,23.73,23.75,116497.0,23.74,23.75,23.73,23.75,116497.0
2016-07-12 12:30:00,23.75,23.75,23.72,23.73,225070.0,23.75,23.75,23.72,23.73,225070.0
2016-07-12 12:40:00,23.72,23.73,23.7,23.71,94542.0,23.72,23.73,23.7,23.71,94542.0
2016-07-12 12:50:00,23.71,23.71,23.67,23.69,297782.0,23.71,23.71,23.67,23.69,297782.0
2016-07-12 13:00:00,23.69,23.71,23.68,23.7,153505.0,23.69,23.71,23.68,23.7,153505.0
2016-07-12 13:10:00,23.7,23.71,23.67,23.69,208641.0,23.7,23.71,23.67,23.69,208641.0
2016-07-12 13:20:00,23.7,23.7,23.69,23.7,73701.0,23.7,23.7,23.69,23.7,73701.0
2016-07-12 13:30:00,23.7,23.73,23.67,23.68,440549.0,23.7,23.73,23.67,23.68,440549.0
2016-07-12 13:40:00,23.69,23.7,23.67,23.67,103912.0,23.69,23.7,23.67,23.67,103912.0
2016-07-12 13:50:00,23.68,23.69,23.66,23.67,157414.0,23.68,23.69,23.66,23.67,157414.0
2016-07-12 14:00:00,23.67,23.67,23.66,23.67,79249.0,23.67,23.67,23.66,23.67,79249.0
2016-07-12 14:10:00,23.67,23.68,23.65,23.67,217848.0,23.67,23.68,23.65,23.67,217848.0
2016-07-12 14:20:00,23.67,23.67,23.63,23.64,420118.0,23.67,23.67,23.63,23.64,420118.0
2016-07-12 14:30:00,23.63,23.65,23.62,23.63,323901.0,23.63,23.65,23.62,23.63,323901.0
2016-07-12 14:40:00,23.62,23.65,23.62,23.62,340948.0,23.62,23.65,23.62,23.62,340948.0
2016-07-12 14:50:00,23.62,23.64,23.61,23.64,350157.0,23.62,23.64,23.61,23.64,350157.0
2016-07-12 15:00:00,23.64,23.67,23.62,23.62,262375.0,23.64,23.67,23.62,23.62,262375.0
2016-07-12 15:10:00,23.62,23.63,23.61,23.61,164868.0,23.62,23.63,23.61,23.61,164868.0
2016-07-12 15:20:00,23.61,23.63,23.59,23.59,311955.0,23.61,23.63,23.59,23.59,311955.0
2016-07-12 15:30:00,23.59,23.67,23.58,23.67,508670.0,23.59,23.67,23.58,23.67,508670.0
2016-07-12 15:40:00,23.67,23.69,23.65,23.66,521640.0,23.67,23.69,23.65,23.66,521640.0
2016-07-12 15:50:00,23.66,23.67,23.63,23.63,1709806.0,23.66,23.67,23.63,23.63,1709806.0
2016-07-13 09:30:00,23.7,23.77,23.64,23.7,185828.0,23.7,23.77,23.64,23.7,185828.0
2016-07-13 09:40:00,23.7,23.7,23.58,23.62,537419.0,23.7,23.7,23.58,23.62,537419.0
2016-07-13 09:50:00,23.61,23.66,23.6,23.66,281980.0,23.61,23.66,23.6,23.66,281980.0
2016-07-13 10:00:00,23.66,23.72,23.65,23.69,368296.0,23.66,23.72,23.65,23.69,368296.0
2016-07-13 10:10:00,23.7,23.7,23.66,23.67,117033.0,23.7,23.7,23.66,23.67,117033.0
2016-07-13 10:20:00,23.66,23.67,23.63,23.64,320362.0,23.66,23.67,23.63,23.64,320362.0
2016-07-13 10:30:00,23.64,23.7,23.6,23.7,194506.0,23.64,23.7,23.6,23.7,194506.0
2016-07-13 10:40:00,23.69,23.7,23.69,23.69,63621.0,23.69,23.7,23.69,23.69,63621.0
2016-07-13 10:50:00,23.69,23.7,23.65,23.67,111617.0,23.69,23.7,23.65,23.67,111617.0
2016-07-13 11:00:00,23.67,23.71,23.66,23.71,117886.0,23.67,23.71,23.66,23.71,117886.0
2016-07-13 11:10:00,23.71,23.72,23.68,23.7,147093.0,23.71,23.72,23.68,23.7,147093.0
2016-07-13 11:20:00,23.69,23.73,23.68,23.71,128368.0,23.69,23.73,23.68,23.71,128368.0
2016-07-13 11:30:00,23.72,23.73,23.65,23.66,208340.0,23.72,23.73,23.65,23.66,208340.0
2016-07-13 11:40:00,23.65,23.66,23.63,23.63,50994.0,23.65,23.66,23.63,23.63,50994.0
2016-07-13 11:50:00,23.63,23.63,23.57,23.58,530172.0,23.63,23.63,23.57,23.58,530172.0
2016-07-13 12:00:00,23.59,23.61,23.58,23.6,46529.0,23.59,23.61,23.58,23.6,46529.0
2016-07-13 12:10:00,23.6,23.61,23.58,23.61,58299.0,23.6,23.61,23.58,23.61,58299.0
2016-07-13 12:20:00,23.61,23.62,23.6,23.6,30953.0,23.61,23.62,23.6,23.6,30953.0
2016-07-13 12:30:00,23.6,23.6,23.57,23.58,33152.0,23.6,23.6,23.57,23.58,33152.0
2016-07-13 12:40:00,23.58,23.58,23.55,23.57,73504.0,23.58,23.58,23.55,23.57,73504.0
2016-07-13 12:50:00,23.57,23.59,23.55,23.58,152628.0,23.57,23.59,23.55,23.58,152628.0
2016-07-13 13:00:00,23.59,23.62,23.58,23.6,345441.0,23.59,23.62,23.58,23.6,345441.0
2016-07-13 13:10:00,23.6,23.6,23.59,23.6,46042.0,23.6,23.6,23.59,23.6,46042.0
2016-07-13 13:20:00,23.6,23.61,23.59,23.6,109520.0,23.6,23.61,23.59,23.6,109520.0
2016-07-13 13:30:00,23.59,23.6,23.58,23.6,106136.0,23.59,23.6,23.58,23.6,106136.0
2016-07-13 13:40:00,23.6,23.66,23.59,23.66,152167.0,23.6,23.66,23.59,23.66,152167.0
2016-07-13 13:50:00,23.66,23.66,23.59,23.6,358534.0,23.66,23.66,23.59,23.6,358534.0
2016-07-13 14:00:00,23.6,23.63,23.58,23.63,143434.0,23.6,23.63,23.58,23.63,143434.0
2016-07-13 14:10:00,23.64,23.67,23.62,23.63,100944.0,23.64,23.67,23.62,23.63,100944.0
2016-07-13 14:20:00,23.63,23.69,23.63,23.69,58193.0,23.63,23.69,23.63,23.69,58193.0
2016-07-13 14:30:00,23.69,23.71,23.66,23.66,193660.0,23.69,23.71,23.66,23.66,193660.0
2016-07-13 14:40:00,23.66,23.7,23.64,23.7,112543.0,23.66,23.7,23.64,23.7,112543.0
2016-07-13 14:50:00,23.7,23.7,23.66,23.67,85395.0,23.7,23.7,23.66,23.67,85395.0
2016-07-13 15:00:00,23.67,23.68,23.65,23.65,93213.0,23.67,23.68,23.65,23.65,93213.0
2016-07-13 15:10:00,23.65,23.66,23.63,23.65,150406.0,23.65,23.66,23.63,23.65,150406.0
2016-07-13 15:20:00,23.66,23.66,23.6,23.63,254059.0,23.66,23.66,23.6,23.63,254059.0
2016-07-13 15:30:00,23.63,23.64,23.62,23.64,112690.0,23.63,23.64,23.62,23.64,112690.0
2016-07-13 15:40:00,23.64,23.64,23.63,23.64,94231.0,23.64,23.64,23.63,23.64,94231.0
2016-07-13 15:50:00,23.64,23.64,23.62,23.63,641038.0,23.64,23.64,23.62,23.63,641038.0
2016-07-14 09:30:00,23.79,23.81,23.73,23.79,257710.0,23.79,23.81,23.73,23.79,257710.0
2016-07-14 09:40:00,23.79,23.8,23.66,23.68,315806.0,23.79,23.8,23.66,23.68,315806.0
2016-07-14 09:50:00,23.68,23.8,23.67,23.8,229743.0,23.68,23.8,23.67,23.8,229743.0
2016-07-14 10:00:00,23.8,23.81,23.77,23.79,143752.0,23.8,23.81,23.77,23.79,143752.0
2016-07-14 10:10:00,23.79,23.82,23.78,23.8,85882.0,23.79,23.82,23.78,23.8,85882.0
2016-07-14 10:20:00,23.8,23.81,23.77,23.8,154409.0,23.8,23.81,23.77,23.8,154409.0
2016-07-14 10:30:00,23.8,23.85,23.79,23.85,281726.0,23.8,23.85,23.79,23.85,281726.0
2016-07-14 10:40:00,23.85,23.85,23.79,23.8,82825.0,23.85,23.85,23.79,23.8,82825.0
2016-07-14 10:50:00,23.8,23.8,23.78,23.8,59031.0,23.8,23.8,23.78,23.8,59031.0
2016-07-14 11:00:00,23.8,23.81,23.78,23.8,124953.0,23.8,23.81,23.78,23.8,124953.0
2016-07-14 11:10:00,23.81,23.81,23.76,23.77,154061.0,23.81,23.81,23.76,23.77,154061.0
2016-07-14 11:20:00,23.78,23.82,23.77,23.8,423255.0,23.78,23.82,23.77,23.8,423255.0
2016-07-14 11:30:00,23.79,23.8,23.75,23.77,42340.0,23.79,23.8,23.75,23.77,42340.0
2016-07-14 11:40:00,23.78,23.81,23.76,23.8,46268.0,23.78,23.81,23.76,23.8,46268.0
2016-07-14 11:50:00,23.8,23.82,23.8,23.81,30145.0,23.8,23.82,23.8,23.81,30145.0
2016-07-14 12:00:00,23.81,23.81,23.8,23.8,62610.0,23.81,23.81,23.8,23.8,62610.0
2016-07-14 12:10:00,23.8,23.82,23.8,23.82,60185.0,23.8,23.82,23.8,23.82,60185.0
2016-07-14 12:20:00,23.82,23.82,23.79,23.8,136082.0,23.82,23.82,23.79,23.8,136082.0
2016-07-14 12:30:00,23.8,23.83,23.8,23.83,98091.0,23.8,23.83,23.8,23.83,98091.0
2016-07-14 12:40:00,23.83,23.83,23.82,23.83,28915.0,23.83,23.83,23.82,23.83,28915.0
2016-07-14 12:50:00,23.83,23.84,23.82,23.84,96974.0,23.83,23.84,23.82,23.84,96974.0
2016-07-14 13:00:00,23.84,23.85,23.81,23.82,333598.0,23.84,23.85,23.81,23.82,333598.0
2016-07-14 13:10:00,23.82,23.82,23.77,23.77,113847.0,23.82,23.82,23.77,23.77,113847.0
2016-07-14 13:20:00,23.77,23.79,23.76,23.77,144980.0,23.77,23.79,23.76,23.77,144980.0
2016-07-14 13:30:00,23.76,23.77,23.74,23.77,422349.0,23.76,23.77,23.74,23.77,422349.0
2016-07-14 13:40:00,23.77,23.82,23.77,23.81,130717.0,23.77,23.82,23.77,23.81,130717.0
2016-07-14 13:50:00,23.82,23.85,23.81,23.83,148445.0,23.82,23.85,23.81,23.83,148445.0
2016-07-14 14:00:00,23.84,23.84,23.79,23.81,66398.0,23.84,23.84,23.79,23.81,66398.0
2016-07-14 14:10:00,23.81,23.84,23.8,23.84,65240.0,23.81,23.84,23.8,23.84,65240.0
2016-07-14 14:20:00,23.84,23.86,23.83,23.85,116288.0,23.84,23.86,23.83,23.85,116288.0
2016-07-14 14:30:00,23.85,23.86,23.84,23.84,78875.0,23.85,23.86,23.84,23.84,78875.0
2016-07-14 14:40:00,23.84,23.85,23.81,23.81,76653.0,23.84,23.85,23.81,23.81,76653.0
2016-07-14 14:50:00,23.81,23.82,23.79,23.82,616795.0,23.81,23.82,23.79,23.82,616795.0
2016-07-14 15:00:00,23.82,23.84,23.81,23.84,124169.0,23.82,23.84,23.81,23.84,124169.0
2016-07-14 15:10:00,23.84,23.85,23.82,23.82,117580.0,23.84,23.85,23.82,23.82,117580.0
2016-07-14 15:20:00,23.82,23.83,23.8,23.83,128819.0,23.82,23.83,23.8,23.83,128819.0
2016-07-14 15:30:00,23.83,23.84,23.81,23.84,231133.0,23.83,23.84,23.81,23.84,231133.0
2016-07-14 15:40:00,23.84,23.84,23.8,23.83,160207.0,23.84,23.84,23.8,23.83,160207.0
2016-07-14 15:50:00,23.83,23.83,23.79,23.79,711543.0,23.83,23.83,23.79,23.79,711543.0
2016-07-15 09:30:00,23.89,23.91,23.86,23.91,572162.0,23.89,23.91,23.86,23.91,572162.0
2016-07-15 09:40:00,23.91,23.92,23.86,23.91,225320.0,23.91,23.92,23.86,23.91,225320.0
2016-07-15 09:50:00,23.92,23.94,23.84,23.84,238522.0,23.92,23.94,23.84,23.84,238522.0
2016-07-15 10:00:00,23.84,23.86,23.74,23.78,438448.0,23.84,23.86,23.74,23.78,438448.0
2016-07-15 10:10:00,23.78,23.8,23.69,23.7,156978.0,23.78,23.8,23.69,23.7,156978.0
2016-07-15 10:20:00,23.7,23.79,23.69,23.77,176951.0,23.7,23.79,23.69,23.77,176951.0
2016-07-15 10:30:00,23.78,23.79,23.74,23.78,152064.0,23.78,23.79,23.74,23.78,152064.0
2016-07-15 10:40:00,23.78,23.79,23.73,23.77,345469.0,23.78,23.79,23.73,23.77,345469.0
2016-07-15 10:50:00,23.77,23.77,23.72,23.72,170019.0,23.77,23.77,23.72,23.72,170019.0
2016-07-15 11:00:00,23.73,23.75,23.69,23.71,144037.0,23.73,23.75,23.69,23.71,144037.0
2016-07-15 11:10:00,23.71,23.71,23.67,23.67,55362.0,23.71,23.71,23.67,23.67,55362.0
2016-07-15 11:20:00,23.67,23.68,23.66,23.66,72173.0,23.67,23.68,23.66,23.66,72173.0
2016-07-15 11:30:00,23.66,23.68,23.64,23.64,134494.0,23.66,23.68,23.64,23.64,134494.0
2016-07-15 11:40:00,23.64,23.66,23.62,23.63,97138.0,23.64,23.66,23.62,23.63,97138.0
2016-07-15 11:50:00,23.64,23.64,23.6,23.6,94136.0,23.64,23.64,23.6,23.6,94136.0
2016-07-15 12:00:00,23.61,23.61,23.57,23.6,140689.0,23.61,23.61,23.57,23.6,140689.0
2016-07-15 12:10:00,23.6,23.6,23.58,23.59,44421.0,23.6,23.6,23.58,23.59,44421.0
2016-07-15 12:20:00,23.59,23.59,23.56,23.59,190090.0,23.59,23.59,23.56,23.59,190090.0
2016-07-15 12:30:00,23.58,23.6,23.56,23.57,45861.0,23.58,23.6,23.56,23.57,45861.0
2016-07-15 12:40:00,23.56,23.59,23.56,23.56,57462.0,23.56,23.59,23.56,23.56,57462.0
2016-07-15 12:50:00,23.56,23.57,23.55,23.55,27361.0,23.56,23.57,23.55,23.55,27361.0
2016-07-15 13:00:00,23.55,23.57,23.55,23.57,34626.0,23.55,23.57,23.55,23.57,34626.0
2016-07-15 13:10:00,23.56,23.59,23.56,23.59,60774.0,23.56,23.59,23.56,23.59,60774.0
2016-07-15 13:20:00,23.59,23.6,23.58,23.59,93422.0,23.59,23.6,23.58,23.59,93422.0
2016-07-15 13:30:00,23.6,23.61,23.57,23.57,93645.0,23.6,23.61,23.57,23.57,93645.0
2016-07-15 13:40:00,23.57,23.58,23.55,23.56,79629.0,23.57,23.58,23.55,23.56,79629.0
2016-07-15 13:50:00,23.57,23.58,23.56,23.57,27899.0,23.57,23.58,23.56,23.57,27899.0
2016-07-15 14:00:00,23.58,23.58,23.54,23.55,65980.0,23.58,23.58,23.54,23.55,65980.0
2016-07-15 14:10:00,23.55,23.55,23.52,23.55,82950.0,23.55,23.55,23.52,23.55,82950.0
2016-07-15 14:20:00,23.55,23.55,23.52,23.55,127759.0,23.55,23.55,23.52,23.55,127759.0
2016-07-15 14:30:00,23.54,23.56,23.54,23.56,38139.0,23.54,23.56,23.54,23.56,38139.0
2016-07-15 14:40:00,23.55,23.56,23.55,23.56,56407.0,23.55,23.56,23.55,23.56,56407.0
2016-07-15 14:50:00,23.55,23.56,23.55,23.55,51376.0,23.55,23.56,23.55,23.55,51376.0
2016-07-15 15:00:00,23.56,23.58,23.55,23.58,84390.0,23.56,23.58,23.55,23.58,84390.0
2016-07-15 15:10:00,23.58,23.58,23.57,23.58,27641.0,23.58,23.58,23.57,23.58,27641.0
2016-07-15 15:20:00,23.58,23.59,23.57,23.58,58262.0,23.58,23.59,23.57,23.58,58262.0
2016-07-15 15:30:00,23.59,23.59,23.57,23.59,177919.0,23.59,23.59,23.57,23.59,177919.0
2016-07-15 15:40:00,23.59,23.59,23.57,23.57,166815.0,23.59,23.59,23.57,23.57,166815.0
2016-07-15 15:50:00,23.58,23.58,23.57,23.57,456158.0,23.58,23.58,23.57,23.57,456158.0
2016-07-18 09:30:00,23.66,23.7,23.55,23.62,165124.0,23.66,23.7,23.55,23.62,165124.0
2016-07-18 09:40:00,23.62,23.66,23.57,23.59,86137.0,23.62,23.66,23.57,23.59,86137.0
2016-07-18 09:50:00,23.59,23.59,23.54,23.57,102342.0,23.59,23.59,23.54,23.57,102342.0
2016-07-18 10:00:00,23.56,23.59,23.51,23.59,146559.0,23.56,23.59,23.51,23.59,146559.0
2016-07-18 10:10:00,23.59,23.65,23.57,23.64,143080.0,23.59,23.65,23.57,23.64,143080.0
2016-07-18 10:20:00,23.64,23.68,23.62,23.68,162355.0,23.64,23.68,23.62,23.68,162355.0
2016-07-18 10:30:00,23.67,23.71,23.66,23.7,155749.0,23.67,23.71,23.66,23.7,155749.0
2016-07-18 10:40:00,23.7,23.7,23.66,23.66,48564.0,23.7,23.7,23.66,23.66,48564.0
2016-07-18 10:50:00,23.67,23.71,23.66,23.67,329085.0,23.67,23.71,23.66,23.67,329085.0
2016-07-18 11:00:00,23.67,23.68,23.62,23.62,247849.0,23.67,23.68,23.62,23.62,247849.0
2016-07-18 11:10:00,23.63,23.63,23.57,23.59,184875.0,23.63,23.63,23.57,23.59,184875.0
2016-07-18 11:20:00,23.59,23.62,23.56,23.56,131716.0,23.59,23.62,23.56,23.56,131716.0
2016-07-18 11:30:00,23.56,23.58,23.54,23.57,70408.0,23.56,23.58,23.54,23.57,70408.0
2016-07-18 11:40:00,23.58,23.63,23.57,23.62,142151.0,23.58,23.63,23.57,23.62,142151.0
2016-07-18 11:50:00,23.62,23.63,23.6,23.6,61772.0,23.62,23.63,23.6,23.6,61772.0
2016-07-18 12:00:00,23.6,23.63,23.59,23.61,91651.0,23.6,23.63,23.59,23.61,91651.0
2016-07-18 12:10:00,23.61,23.61,23.55,23.55,23605.0,23.61,23.61,23.55,23.55,23605.0
2016-07-18 12:20:00,23.55,23.57,23.54,23.54,37616.0,23.55,23.57,23.54,23.54,37616.0
2016-07-18 12:30:00,23.54,23.55,23.53,23.55,37606.0,23.54,23.55,23.53,23.55,37606.0
2016-07-18 12:40:00,23.55,23.57,23.53,23.55,45792.0,23.55,23.57,23.53,23.55,45792.0
2016-07-18 12:50:00,23.55,23.56,23.53,23.53,129018.0,23.55,23.56,23.53,23.53,129018.0
2016-07-18 13:00:00,23.53,23.57,23.53,23.57,120962.0,23.53,23.57,23.53,23.57,120962.0
2016-07-18 13:10:00,23.57,23.57,23.52,23.54,40984.0,23.57,23.57,23.52,23.54,40984.0
2016-07-18 13:20:00,23.54,23.55,23.53,23.55,22740.0,23.54,23.55,23.53,23.55,22740.0
2016-07-18 13:30:00,23.54,23.59,23.54,23.58,70565.0,23.54,23.59,23.54,23.58,70565.0
2016-07-18 13:40:00,23.57,23.61,23.57,23.6,92600.0,23.57,23.61,23.57,23.6,92600.0
2016-07-18 13:50:00,23.59,23.61,23.58,23.61,106044.0,23.59,23.61,23.58,23.61,106044.0
2016-07-18 14:00:00,23.6,23.61,23.58,23.59,36422.0,23.6,23.61,23.58,23.59,36422.0
2016-07-18 14:10:00,23.59,23.6,23.54,23.54,115329.0,23.59,23.6,23.54,23.54,115329.0
2016-07-18 14:20:00,23.55,23.56,23.53,23.54,136809.0,23.55,23.56,23.53,23.54,136809.0
2016-07-18 14:30:00,23.53,23.58,23.53,23.56,59254.0,23.53,23.58,23.53,23.56,59254.0
2016-07-18 14:40:00,23.56,23.61,23.55,23.59,86551.0,23.56,23.61,23.55,23.59,86551.0
2016-07-18 14:50:00,23.59,23.61,23.59,23.6,163362.0,23.59,23.61,23.59,23.6,163362.0
2016-07-18 15:00:00,23.6,23.6,23.58,23.59,163907.0,23.6,23.6,23.58,23.59,163907.0
2016-07-18 15:10:00,23.59,23.6,23.58,23.6,166040.0,23.59,23.6,23.58,23.6,166040.0
2016-07-18 15:20:00,23.59,23.6,23.58,23.59,54895.0,23.59,23.6,23.58,23.59,54895.0
2016-07-18 15:30:00,23.59,23.6,23.58,23.59,113438.0,23.59,23.6,23.58,23.59,113438.0
2016-07-18 15:40:00,23.59,23.59,23.58,23.59,94297.0,23.59,23.59,23.58,23.59,94297.0
2016-07-18 15:50:00,23.59,23.59,23.56,23.58,464931.0,23.59,23.59,23.56,23.58,464931.0
2016-07-19 09:30:00,23.54,23.64,23.5,23.58,354348.0,23.54,23.64,23.5,23.58,354348.0
2016-07-19 09:40:00,23.58,23.64,23.57,23.64,165768.0,23.58,23.64,23.57,23.64,165768.0
2016-07-19 09:50:00,23.64,23.71,23.63,23.69,296869.0,23.64,23.71,23.63,23.69,296869.0
2016-07-19 10:00:00,23.69,23.69,23.64,23.68,71177.0,23.69,23.69,23.64,23.68,71177.0
2016-07-19 10:10:00,23.68,23.71,23.68,23.71,100078.0,23.68,23.71,23.68,23.71,100078.0
2016-07-19 10:20:00,23.7,23.71,23.68,23.69,92235.0,23.7,23.71,23.68,23.69,92235.0
2016-07-19 10:30:00,23.69,23.73,23.68,23.71,227190.0,23.69,23.73,23.68,23.71,227190.0
2016-07-19 10:40:00,23.71,23.72,23.67,23.67,88322.0,23.71,23.72,23.67,23.67,88322.0
2016-07-19 10:50:00,23.68,23.68,23.66,23.68,77951.0,23.68,23.68,23.66,23.68,77951.0
2016-07-19 11:00:00,23.68,23.73,23.67,23.7,84045.0,23.68,23.73,23.67,23.7,84045.0
2016-07-19 11:10:00,23.7,23.72,23.68,23.72,137849.0,23.7,23.72,23.68,23.72,137849.0
2016-07-19 11:20:00,23.72,23.75,23.69,23.74,215811.0,23.72,23.75,23.69,23.74,215811.0
2016-07-19 11:30:00,23.73,23.75,23.71,23.71,82266.0,23.73,23.75,23.71,23.71,82266.0
2016-07-19 11:40:00,23.71,23.72,23.67,23.7,95034.0,23.71,23.72,23.67,23.7,95034.0
2016-07-19 11:50:00,23.69,23.72,23.69,23.71,58284.0,23.69,23.72,23.69,23.71,58284.0
2016-07-19 12:00:00,23.71,23.71,23.68,23.7,132673.0,23.71,23.71,23.68,23.7,132673.0
2016-07-19 12:10:00,23.7,23.72,23.69,23.71,46788.0,23.7,23.72,23.69,23.71,46788.0
2016-07-19 12:20:00,23.72,23.72,23.69,23.71,92278.0,23.72,23.72,23.69,23.71,92278.0
2016-07-19 12:30:00,23.7,23.7,23.65,23.65,51542.0,23.7,23.7,23.65,23.65,51542.0
2016-07-19 12:40:00,23.66,23.66,23.63,23.64,146467.0,23.66,23.66,23.63,23.64,146467.0
2016-07-19 12:50:00,23.63,23.64,23.61,23.63,268264.0,23.63,23.64,23.61,23.63,268264.0
2016-07-19 13:00:00,23.63,23.64,23.6,23.61,100957.0,23.63,23.64,23.6,23.61,100957.0
2016-07-19 13:10:00,23.61,23.61,23.56,23.57,49348.0,23.61,23.61,23.56,23.57,49348.0
2016-07-19 13:20:00,23.57,23.58,23.54,23.55,49458.0,23.57,23.58,23.54,23.55,49458.0
2016-07-19 13:30:00,23.55,23.6,23.54,23.6,237200.0,23.55,23.6,23.54,23.6,237200.0
2016-07-19 13:40:00,23.59,23.6,23.56,23.57,52787.0,23.59,23.6,23.56,23.57,52787.0
2016-07-19 13:50:00,23.57,23.59,23.55,23.57,144818.0,23.57,23.59,23.55,23.57,144818.0
2016-07-19 14:00:00,23.57,23.6,23.56,23.6,79952.0,23.57,23.6,23.56,23.6,79952.0
2016-07-19 14:10:00,23.59,23.6,23.57,23.58,74840.0,23.59,23.6,23.57,23.58,74840.0
2016-07-19 14:20:00,23.58,23.6,23.58,23.6,74077.0,23.58,23.6,23.58,23.6,74077.0
2016-07-19 14:30:00,23.59,23.6,23.59,23.6,37766.0,23.59,23.6,23.59,23.6,37766.0
2016-07-19 14:40:00,23.59,23.63,23.59,23.63,88547.0,23.59,23.63,23.59,23.63,88547.0
2016-07-19 14:50:00,23.63,23.63,23.6,23.62,106222.0,23.63,23.63,23.6,23.62,106222.0
2016-07-19 15:00:00,23.62,23.68,23.61,23.67,267860.0,23.62,23.68,23.61,23.67,267860.0
2016-07-19 15:10:00,23.67,23.69,23.66,23.69,122849.0,23.67,23.69,23.66,23.69,122849.0
2016-07-19 15:20:00,23.68,23.72,23.68,23.72,160020.0,23.68,23.72,23.68,23.72,160020.0
2016-07-19 15:30:00,23.71,23.81,23.71,23.79,1608347.0,23.71,23.81,23.71,23.79,1608347.0
2016-07-19 15:40:00,23.79,23.79,23.74,23.75,133970.0,23.79,23.79,23.74,23.75,133970.0
2016-07-19 15:50:00,23.75,23.76,23.74,23.75,628520.0,23.75,23.76,23.74,23.75,628520.0
2016-07-20 09:30:00,24.04,24.1,23.82,24.0,732178.0,24.04,24.1,23.82,24.0,732178.0
2016-07-20 09:40:00,24.01,24.06,23.98,24.05,570755.0,24.01,24.06,23.98,24.05,570755.0
2016-07-20 09:50:00,24.06,24.25,24.02,24.21,918744.0,24.06,24.25,24.02,24.21,918744.0
2016-07-20 10:00:00,24.21,24.4,24.19,24.39,839044.0,24.21,24.4,24.19,24.39,839044.0
2016-07-20 10:10:00,24.4,24.45,24.26,24.34,527568.0,24.4,24.45,24.26,24.34,527568.0
2016-07-20 10:20:00,24.34,24.37,24.27,24.27,260892.0,24.34,24.37,24.27,24.27,260892.0
2016-07-20 10:30:00,24.28,24.29,24.24,24.28,128916.0,24.28,24.29,24.24,24.28,128916.0
2016-07-20 10:40:00,24.28,24.31,24.24,24.3,248740.0,24.28,24.31,24.24,24.3,248740.0
2016-07-20 10:50:00,24.3,24.35,24.26,24.26,361893.0,24.3,24.35,24.26,24.26,361893.0
2016-07-20 11:00:00,24.27,24.27,24.21,24.25,178452.0,24.27,24.27,24.21,24.25,178452.0
2016-07-20 11:10:00,24.25,24.29,24.22,24.27,210537.0,24.25,24.29,24.22,24.27,210537.0
2016-07-20 11:20:00,24.27,24.33,24.25,24.33,194664.0,24.27,24.33,24.25,24.33,194664.0
2016-07-20 11:30:00,24.32,24.33,24.29,24.3,103443.0,24.32,24.33,24.29,24.3,103443.0
2016-07-20 11:40:00,24.3,24.34,24.29,24.32,210039.0,24.3,24.34,24.29,24.32,210039.0
2016-07-20 11:50:00,24.31,24.34,24.31,24.33,62991.0,24.31,24.34,24.31,24.33,62991.0
2016-07-20 12:00:00,24.34,24.34,24.29,24.33,163773.0,24.34,24.34,24.29,24.33,163773.0
2016-07-20 12:10:00,24.33,24.35,24.31,24.32,116115.0,24.33,24.35,24.31,24.32,116115.0
2016-07-20 12:20:00,24.32,24.34,24.3,24.33,284756.0,24.32,24.34,24.3,24.33,284756.0
2016-07-20 12:30:00,24.32,24.33,24.3,24.31,42178.0,24.32,24.33,24.3,24.31,42178.0
2016-07-20 12:40:00,24.3,24.31,24.3,24.3,22975.0,24.3,24.31,24.3,24.3,22975.0
2016-07-20 12:50:00,24.3,24.31,24.3,24.31,72131.0,24.3,24.31,24.3,24.31,72131.0
2016-07-20 13:00:00,24.3,24.31,24.3,24.3,35891.0,24.3,24.31,24.3,24.3,35891.0
2016-07-20 13:10:00,24.3,24.31,24.3,24.3,26976.0,24.3,24.31,24.3,24.3,26976.0
2016-07-20 13:20:00,24.31,24.33,24.3,24.3,250229.0,24.31,24.33,24.3,24.3,250229.0
2016-07-20 13:30:00,24.31,24.32,24.29,24.3,178095.0,24.31,24.32,24.29,24.3,178095.0
2016-07-20 13:40:00,24.3,24.33,24.27,24.33,428873.0,24.3,24.33,24.27,24.33,428873.0
2016-07-20 13:50:00,24.33,24.36,24.32,24.36,111657.0,24.33,24.36,24.32,24.36,111657.0
2016-07-20 14:00:00,24.36,24.37,24.33,24.34,102012.0,24.36,24.37,24.33,24.34,102012.0
2016-07-20 14:10:00,24.34,24.34,24.32,24.32,62554.0,24.34,24.34,24.32,24.32,62554.0
2016-07-20 14:20:00,24.32,24.34,24.31,24.33,77897.0,24.32,24.34,24.31,24.33,77897.0
2016-07-20 14:30:00,24.33,24.35,24.3,24.32,266349.0,24.33,24.35,24.3,24.32,266349.0
2016-07-20 14:40:00,24.32,24.32,24.31,24.32,126593.0,24.32,24.32,24.31,24.32,126593.0
2016-07-20 14:50:00,24.32,24.32,24.28,24.31,164031.0,24.32,24.32,24.28,24.31,164031.0
2016-07-20 15:00:00,24.31,24.32,24.3,24.3,60161.0,24.31,24.32,24.3,24.3,60161.0
2016-07-20 15:10:00,24.3,24.31,24.27,24.28,137748.0,24.3,24.31,24.27,24.28,137748.0
2016-07-20 15:20:00,24.28,24.29,24.26,24.26,207331.0,24.28,24.29,24.26,24.26,207331.0
2016-07-20 15:30:00,24.26,24.27,24.25,24.26,132644.0,24.26,24.27,24.25,24.26,132644.0
2016-07-20 15:40:00,24.26,24.27,24.25,24.27,335016.0,24.26,24.27,24.25,24.27,335016.0
2016-07-20 15:50:00,24.27,24.27,24.24,24.24,1009858.0,24.27,24.27,24.24,24.24,1009858.0
2016-07-21 09:30:00,24.18,24.28,24.16,24.24,178248.0,24.18,24.28,24.16,24.24,178248.0
2016-07-21 09:40:00,24.23,24.25,24.2,24.21,114700.0,24.23,24.25,24.2,24.21,114700.0
2016-07-21 09:50:00,24.21,24.22,24.09,24.1,150016.0,24.21,24.22,24.09,24.1,150016.0
2016-07-21 10:00:00,24.1,24.1,24.03,24.04,156304.0,24.1,24.1,24.03,24.04,156304.0
2016-07-21 10:10:00,24.05,24.09,24.04,24.05,199377.0,24.05,24.09,24.04,24.05,199377.0
2016-07-21 10:20:00,24.05,24.08,24.05,24.07,127122.0,24.05,24.08,24.05,24.07,127122.0
2016-07-21 10:30:00,24.08,24.08,24.01,24.02,137925.0,24.08,24.08,24.01,24.02,137925.0
2016-07-21 10:40:00,24.02,24.06,24.0,24.06,107197.0,24.02,24.06,24.0,24.06,107197.0
2016-07-21 10:50:00,24.06,24.07,24.04,24.04,84112.0,24.06,24.07,24.04,24.04,84112.0
2016-07-21 11:00:00,24.04,24.05,24.04,24.05,51960.0,24.04,24.05,24.04,24.05,51960.0
2016-07-21 11:10:00,24.05,24.07,24.03,24.05,172171.0,24.05,24.07,24.03,24.05,172171.0
2016-07-21 11:20:00,24.04,24.05,24.01,24.01,104533.0,24.04,24.05,24.01,24.01,104533.0
2016-07-21 11:30:00,24.01,24.02,23.99,23.99,220100.0,24.01,24.02,23.99,23.99,220100.0
2016-07-21 11:40:00,24.0,24.0,23.94,23.96,125329.0,24.0,24.0,23.94,23.96,125329.0
2016-07-21 11:50:00,23.96,23.99,23.94,23.98,113731.0,23.96,23.99,23.94,23.98,113731.0
2016-07-21 12:00:00,23.97,24.01,23.97,24.0,83312.0,23.97,24.01,23.97,24.0,83312.0
2016-07-21 12:10:00,24.0,24.01,23.95,23.96,298544.0,24.0,24.01,23.95,23.96,298544.0
2016-07-21 12:20:00,23.96,23.99,23.96,23.98,68480.0,23.96,23.99,23.96,23.98,68480.0
2016-07-21 12:30:00,23.97,23.98,23.96,23.97,69972.0,23.97,23.98,23.96,23.97,69972.0
2016-07-21 12:40:00,23.97,23.97,23.94,23.95,75193.0,23.97,23.97,23.94,23.95,75193.0
2016-07-21 12:50:00,23.95,23.95,23.91,23.93,95131.0,23.95,23.95,23.91,23.93,95131.0
2016-07-21 13:00:00,23.93,23.97,23.93,23.94,166091.0,23.93,23.97,23.93,23.94,166091.0
2016-07-21 13:10:00,23.94,23.94,23.9,23.91,103856.0,23.94,23.94,23.9,23.91,103856.0
2016-07-21 13:20:00,23.91,23.94,23.91,23.92,68007.0,23.91,23.94,23.91,23.92,68007.0
2016-07-21 13:30:00,23.91,23.92,23.9,23.9,50435.0,23.91,23.92,23.9,23.9,50435.0
2016-07-21 13:40:00,23.9,23.91,23.82,23.85,224986.0,23.9,23.91,23.82,23.85,224986.0
2016-07-21 13:50:00,23.85,23.87,23.82,23.86,208172.0,23.85,23.87,23.82,23.86,208172.0
2016-07-21 14:00:00,23.86,23.86,23.8,23.8,285015.0,23.86,23.86,23.8,23.8,285015.0
2016-07-21 14:10:00,23.8,23.81,23.77,23.77,217286.0,23.8,23.81,23.77,23.77,217286.0
2016-07-21 14:20:00,23.78,23.85,23.77,23.84,347010.0,23.78,23.85,23.77,23.84,347010.0
2016-07-21 14:30:00,23.84,23.85,23.83,23.84,141119.0,23.84,23.85,23.83,23.84,141119.0
2016-07-21 14:40:00,23.85,23.85,23.82,23.83,161923.0,23.85,23.85,23.82,23.83,161923.0
2016-07-21 14:50:00,23.83,23.85,23.8,23.8,262076.0,23.83,23.85,23.8,23.8,262076.0
2016-07-21 15:00:00,23.8,23.82,23.74,23.75,197112.0,23.8,23.82,23.74,23.75,197112.0
2016-07-21 15:10:00,23.75,23.79,23.73,23.77,373401.0,23.75,23.79,23.73,23.77,373401.0
2016-07-21 15:20:00,23.77,23.82,23.76,23.82,123411.0,23.77,23.82,23.76,23.82,123411.0
2016-07-21 15:30:00,23.81,23.85,23.81,23.84,169387.0,23.81,23.85,23.81,23.84,169387.0
2016-07-21 15:40:00,23.84,23.89,23.83,23.89,243668.0,23.84,23.89,23.83,23.89,243668.0
2016-07-21 15:50:00,23.89,23.93,23.87,23.91,737794.0,23.89,23.93,23.87,23.91,737794.0
2016-07-22 09:30:00,23.86,23.98,23.7,23.76,350289.0,23.86,23.98,23.7,23.76,350289.0
2016-07-22 09:40:00,23.76,23.84,23.74,23.82,198359.0,23.76,23.84,23.74,23.82,198359.0
2016-07-22 09:50:00,23.82,23.88,23.81,23.85,679875.0,23.82,23.88,23.81,23.85,679875.0
2016-07-22 10:00:00,23.86,23.94,23.84,23.9,366058.0,23.86,23.94,23.84,23.9,366058.0
2016-07-22 10:10:00,23.9,23.91,23.83,23.83,585626.0,23.9,23.91,23.83,23.83,585626.0
2016-07-22 10:20:00,23.84,23.89,23.84,23.86,79415.0,23.84,23.89,23.84,23.86,79415.0
2016-07-22 10:30:00,23.86,23.87,23.81,23.81,99486.0,23.86,23.87,23.81,23.81,99486.0
2016-07-22 10:40:00,23.81,23.85,23.8,23.85,59760.0,23.81,23.85,23.8,23.85,59760.0
2016-07-22 10:50:00,23.85,23.85,23.83,23.83,91034.0,23.85,23.85,23.83,23.83,91034.0
2016-07-22 11:00:00,23.83,23.83,23.81,23.81,34273.0,23.83,23.83,23.81,23.81,34273.0
2016-07-22 11:10:00,23.81,23.83,23.78,23.78,82309.0,23.81,23.83,23.78,23.78,82309.0
2016-07-22 11:20:00,23.78,23.79,23.76,23.76,66259.0,23.78,23.79,23.76,23.76,66259.0
2016-07-22 11:30:00,23.77,23.77,23.75,23.75,26168.0,23.77,23.77,23.75,23.75,26168.0
2016-07-22 11:40:00,23.75,23.82,23.75,23.82,154574.0,23.75,23.82,23.75,23.82,154574.0
2016-07-22 11:50:00,23.82,23.95,23.81,23.93,310425.0,23.82,23.95,23.81,23.93,310425.0
2016-07-22 12:00:00,23.94,23.97,23.92,23.96,164419.0,23.94,23.97,23.92,23.96,164419.0
2016-07-22 12:10:00,23.96,23.97,23.93,23.95,176852.0,23.96,23.97,23.93,23.95,176852.0
2016-07-22 12:20:00,23.94,23.97,23.93,23.96,89137.0,23.94,23.97,23.93,23.96,89137.0
2016-07-22 12:30:00,23.96,23.97,23.91,23.91,129691.0,23.96,23.97,23.91,23.91,129691.0
2016-07-22 12:40:00,23.91,23.95,23.91,23.92,213191.0,23.91,23.95,23.91,23.92,213191.0
2016-07-22 12:50:00,23.93,23.93,23.85,23.85,326495.0,23.93,23.93,23.85,23.85,326495.0
2016-07-22 13:00:00,23.85,23.88,23.83,23.87,107025.0,23.85,23.88,23.83,23.87,107025.0
2016-07-22 13:10:00,23.86,23.91,23.85,23.88,172192.0,23.86,23.91,23.85,23.88,172192.0
2016-07-22 13:20:00,23.88,23.92,23.88,23.91,98693.0,23.88,23.92,23.88,23.91,98693.0
2016-07-22 13:30:00,23.9,23.93,23.88,23.9,171634.0,23.9,23.93,23.88,23.9,171634.0
2016-07-22 13:40:00,23.9,23.91,23.88,23.88,318751.0,23.9,23.91,23.88,23.88,318751.0
2016-07-22 13:50:00,23.88,23.89,23.84,23.87,286377.0,23.88,23.89,23.84,23.87,286377.0
2016-07-22 14:00:00,23.87,23.9,23.84,23.88,835788.0,23.87,23.9,23.84,23.88,835788.0
2016-07-22 14:10:00,23.89,23.9,23.87,23.88,261555.0,23.89,23.9,23.87,23.88,261555.0
2016-07-22 14:20:00,23.88,23.94,23.85,23.91,824903.0,23.88,23.94,23.85,23.91,824903.0
2016-07-22 14:30:00,23.91,23.95,23.88,23.93,337801.0,23.91,23.95,23.88,23.93,337801.0
2016-07-22 14:40:00,23.93,23.95,23.91,23.93,206695.0,23.93,23.95,23.91,23.93,206695.0
2016-07-22 14:50:00,23.93,23.98,23.93,23.96,373459.0,23.93,23.98,23.93,23.96,373459.0
2016-07-22 15:00:00,23.96,23.97,23.93,23.94,191024.0,23.96,23.97,23.93,23.94,191024.0
2016-07-22 15:10:00,23.94,23.99,23.93,23.98,345862.0,23.94,23.99,23.93,23.98,345862.0
2016-07-22 15:20:00,23.98,24.01,23.97,23.98,261977.0,23.98,24.01,23.97,23.98,261977.0
2016-07-22 15:30:00,23.98,24.0,23.96,23.98,186405.0,23.98,24.0,23.96,23.98,186405.0
2016-07-22 15:40:00,23.98,23.99,23.93,23.93,192331.0,23.98,23.99,23.93,23.93,192331.0
2016-07-22 15:50:00,23.94,23.95,23.89,23.92,830084.0,23.94,23.95,23.89,23.92,830084.0
2016-07-25 09:30:00,23.92,23.98,23.74,23.77,114899.0,23.92,23.98,23.74,23.77,114899.0
2016-07-25 09:40:00,23.77,23.78,23.74,23.76,66682.0,23.77,23.78,23.74,23.76,66682.0
2016-07-25 09:50:00,23.76,23.76,23.63,23.64,174691.0,23.76,23.76,23.63,23.64,174691.0
2016-07-25 10:00:00,23.64,23.69,23.62,23.69,252686.0,23.64,23.69,23.62,23.69,252686.0
2016-07-25 10:10:00,23.69,23.7,23.65,23.68,123782.0,23.69,23.7,23.65,23.68,123782.0
2016-07-25 10:20:00,23.68,23.7,23.67,23.7,35219.0,23.68,23.7,23.67,23.7,35219.0
2016-07-25 10:30:00,23.7,23.74,23.69,23.74,61318.0,23.7,23.74,23.69,23.74,61318.0
2016-07-25 10:40:00,23.74,23.76,23.71,23.73,142263.0,23.74,23.76,23.71,23.73,142263.0
2016-07-25 10:50:00,23.73,23.77,23.72,23.72,80049.0,23.73,23.77,23.72,23.72,80049.0
2016-07-25 11:00:00,23.72,23.73,23.69,23.72,50423.0,23.72,23.73,23.69,23.72,50423.0
2016-07-25 11:10:00,23.72,23.74,23.7,23.73,133716.0,23.72,23.74,23.7,23.73,133716.0
2016-07-25 11:20:00,23.73,23.79,23.71,23.77,222465.0,23.73,23.79,23.71,23.77,222465.0
2016-07-25 11:30:00,23.77,23.79,23.76,23.79,83845.0,23.77,23.79,23.76,23.79,83845.0
2016-07-25 11:40:00,23.79,23.8,23.76,23.76,95640.0,23.79,23.8,23.76,23.76,95640.0
2016-07-25 11:50:00,23.76,23.77,23.74,23.76,40625.0,23.76,23.77,23.74,23.76,40625.0
2016-07-25 12:00:00,23.76,23.76,23.75,23.76,15250.0,23.76,23.76,23.75,23.76,15250.0
2016-07-25 12:10:00,23.76,23.76,23.75,23.76,52234.0,23.76,23.76,23.75,23.76,52234.0
2016-07-25 12:20:00,23.76,23.77,23.75,23.76,54596.0,23.76,23.77,23.75,23.76,54596.0
2016-07-25 12:30:00,23.76,23.76,23.74,23.75,54074.0,23.76,23.76,23.74,23.75,54074.0
2016-07-25 12:40:00,23.76,23.78,23.75,23.78,48131.0,23.76,23.78,23.75,23.78,48131.0
2016-07-25 12:50:00,23.78,23.81,23.77,23.8,30935.0,23.78,23.81,23.77,23.8,30935.0
2016-07-25 13:00:00,23.79,23.8,23.78,23.8,28446.0,23.79,23.8,23.78,23.8,28446.0
2016-07-25 13:10:00,23.8,23.8,23.78,23.78,39126.0,23.8,23.8,23.78,23.78,39126.0
2016-07-25 13:20:00,23.78,23.82,23.78,23.81,53329.0,23.78,23.82,23.78,23.81,53329.0
2016-07-25 13:30:00,23.81,23.82,23.79,23.79,51852.0,23.81,23.82,23.79,23.79,51852.0
2016-07-25 13:40:00,23.79,23.8,23.77,23.78,89261.0,23.79,23.8,23.77,23.78,89261.0
2016-07-25 13:50:00,23.79,23.79,23.78,23.78,25869.0,23.79,23.79,23.78,23.78,25869.0
2016-07-25 14:00:00,23.78,23.83,23.78,23.82,93339.0,23.78,23.83,23.78,23.82,93339.0
2016-07-25 14:10:00,23.82,23.83,23.79,23.8,49849.0,23.82,23.83,23.79,23.8,49849.0
2016-07-25 14:20:00,23.8,23.81,23.77,23.77,73152.0,23.8,23.81,23.77,23.77,73152.0
2016-07-25 14:30:00,23.77,23.78,23.76,23.77,22971.0,23.77,23.78,23.76,23.77,22971.0
2016-07-25 14:40:00,23.76,23.78,23.76,23.77,44616.0,23.76,23.78,23.76,23.77,44616.0
2016-07-25 14:50:00,23.78,23.78,23.75,23.75,53758.0,23.78,23.78,23.75,23.75,53758.0
2016-07-25 15:00:00,23.76,23.81,23.74,23.76,1014021.0,23.76,23.81,23.74,23.76,1014021.0
2016-07-25 15:10:00,23.76,23.76,23.73,23.73,110799.0,23.76,23.76,23.73,23.73,110799.0
2016-07-25 15:20:00,23.73,23.74,23.67,23.69,719818.0,23.73,23.74,23.67,23.69,719818.0
2016-07-25 15:30:00,23.69,23.71,23.68,23.69,150671.0,23.69,23.71,23.68,23.69,150671.0
2016-07-25 15:40:00,23.69,23.71,23.66,23.68,835027.0,23.69,23.71,23.66,23.68,835027.0
2016-07-25 15:50:00,23.68,23.71,23.65,23.71,851704.0,23.68,23.71,23.65,23.71,851704.0
2016-07-26 09:30:00,23.71,23.76,23.64,23.74,466538.0,23.71,23.76,23.64,23.74,466538.0
2016-07-26 09:40:00,23.74,23.83,23.74,23.83,252366.0,23.74,23.83,23.74,23.83,252366.0
2016-07-26 09:50:00,23.83,23.83,23.77,23.8,92494.0,23.83,23.83,23.77,23.8,92494.0
2016-07-26 10:00:00,23.79,23.8,23.73,23.75,175235.0,23.79,23.8,23.73,23.75,175235.0
2016-07-26 10:10:00,23.75,23.78,23.73,23.78,304190.0,23.75,23.78,23.73,23.78,304190.0
2016-07-26 10:20:00,23.78,23.84,23.77,23.84,102860.0,23.78,23.84,23.77,23.84,102860.0
2016-07-26 10:30:00,23.84,23.85,23.8,23.82,99095.0,23.84,23.85,23.8,23.82,99095.0
2016-07-26 10:40:00,23.82,23.86,23.77,23.84,858507.0,23.82,23.86,23.77,23.84,858507.0
2016-07-26 10:50:00,23.85,23.88,23.78,23.79,176298.0,23.85,23.88,23.78,23.79,176298.0
2016-07-26 11:00:00,23.79,23.82,23.76,23.77,97804.0,23.79,23.82,23.76,23.77,97804.0
2016-07-26 11:10:00,23.77,23.77,23.74,23.77,101755.0,23.77,23.77,23.74,23.77,101755.0
2016-07-26 11:20:00,23.77,23.82,23.76,23.81,65953.0,23.77,23.82,23.76,23.81,65953.0
2016-07-26 11:30:00,23.8,23.83,23.76,23.83,81663.0,23.8,23.83,23.76,23.83,81663.0
2016-07-26 11:40:00,23.83,23.83,23.78,23.83,227388.0,23.83,23.83,23.78,23.83,227388.0
2016-07-26 11:50:00,23.83,23.88,23.83,23.86,194661.0,23.83,23.88,23.83,23.86,194661.0
2016-07-26 12:00:00,23.86,23.91,23.85,23.88,170728.0,23.86,23.91,23.85,23.88,170728.0
2016-07-26 12:10:00,23.88,23.89,23.86,23.88,83900.0,23.88,23.89,23.86,23.88,83900.0
2016-07-26 12:20:00,23.89,23.94,23.88,23.89,68435.0,23.89,23.94,23.88,23.89,68435.0
2016-07-26 12:30:00,23.89,23.9,23.85,23.87,109080.0,23.89,23.9,23.85,23.87,109080.0
2016-07-26 12:40:00,23.88,23.88,23.85,23.87,31824.0,23.88,23.88,23.85,23.87,31824.0
2016-07-26 12:50:00,23.87,23.87,23.83,23.83,55397.0,23.87,23.87,23.83,23.83,55397.0
2016-07-26 13:00:00,23.83,23.85,23.82,23.84,49375.0,23.83,23.85,23.82,23.84,49375.0
2016-07-26 13:10:00,23.84,23.85,23.82,23.84,50875.0,23.84,23.85,23.82,23.84,50875.0
2016-07-26 13:20:00,23.84,23.84,23.79,23.8,72400.0,23.84,23.84,23.79,23.8,72400.0
2016-07-26 13:30:00,23.81,23.84,23.8,23.84,54815.0,23.81,23.84,23.8,23.84,54815.0
2016-07-26 13:40:00,23.84,23.85,23.83,23.83,47069.0,23.84,23.85,23.83,23.83,47069.0
2016-07-26 13:50:00,23.84,23.84,23.8,23.81,117971.0,23.84,23.84,23.8,23.81,117971.0
2016-07-26 14:00:00,23.8,23.84,23.8,23.83,60075.0,23.8,23.84,23.8,23.83,60075.0
2016-07-26 14:10:00,23.82,23.85,23.81,23.84,45337.0,23.82,23.85,23.81,23.84,45337.0
2016-07-26 14:20:00,23.84,23.85,23.83,23.85,79453.0,23.84,23.85,23.83,23.85,79453.0
2016-07-26 14:30:00,23.85,23.86,23.84,23.85,183819.0,23.85,23.86,23.84,23.85,183819.0
2016-07-26 14:40:00,23.85,23.86,23.84,23.85,132510.0,23.85,23.86,23.84,23.85,132510.0
2016-07-26 14:50:00,23.84,23.88,23.83,23.86,112751.0,23.84,23.88,23.83,23.86,112751.0
2016-07-26 15:00:00,23.86,23.91,23.85,23.91,132847.0,23.86,23.91,23.85,23.91,132847.0
2016-07-26 15:10:00,23.91,23.96,23.9,23.95,179328.0,23.91,23.96,23.9,23.95,179328.0
2016-07-26 15:20:00,23.95,23.99,23.94,23.98,157184.0,23.95,23.99,23.94,23.98,157184.0
2016-07-26 15:30:00,23.98,23.99,23.97,23.99,133903.0,23.98,23.99,23.97,23.99,133903.0
2016-07-26 15:40:00,23.98,23.99,23.96,23.98,155531.0,23.98,23.99,23.96,23.98,155531.0
2016-07-26 15:50:00,23.98,23.99,23.96,23.99,367128.0,23.98,23.99,23.96,23.99,367128.0
2016-07-27 09:30:00,23.99,24.11,23.83,23.83,265647.0,23.99,24.11,23.83,23.83,265647.0
2016-07-27 09:40:00,23.83,23.84,23.69,23.69,150986.0,23.83,23.84,23.69,23.69,150986.0
2016-07-27 09:50:00,23.7,23.72,23.63,23.64,165531.0,23.7,23.72,23.63,23.64,165531.0
2016-07-27 10:00:00,23.64,23.67,23.62,23.67,290396.0,23.64,23.67,23.62,23.67,290396.0
2016-07-27 10:10:00,23.67,23.68,23.63,23.63,98583.0,23.67,23.68,23.63,23.63,98583.0
2016-07-27 10:20:00,23.63,23.64,23.59,23.64,104761.0,23.63,23.64,23.59,23.64,104761.0
2016-07-27 10:30:00,23.64,23.64,23.59,23.6,173458.0,23.64,23.64,23.59,23.6,173458.0
2016-07-27 10:40:00,23.61,23.61,23.53,23.55,346874.0,23.61,23.61,23.53,23.55,346874.0
2016-07-27 10:50:00,23.55,23.6,23.54,23.58,138984.0,23.55,23.6,23.54,23.58,138984.0
2016-07-27 11:00:00,23.58,23.62,23.57,23.57,145128.0,23.58,23.62,23.57,23.57,145128.0
2016-07-27 11:10:00,23.57,23.6,23.56,23.58,161028.0,23.57,23.6,23.56,23.58,161028.0
2016-07-27 11:20:00,23.58,23.64,23.56,23.64,151046.0,23.58,23.64,23.56,23.64,151046.0
2016-07-27 11:30:00,23.64,23.69,23.63,23.67,148390.0,23.64,23.69,23.63,23.67,148390.0
2016-07-27 11:40:00,23.68,23.69,23.61,23.64,479569.0,23.68,23.69,23.61,23.64,479569.0
2016-07-27 11:50:00,23.65,23.65,23.6,23.61,42596.0,23.65,23.65,23.6,23.61,42596.0
2016-07-27 12:00:00,23.6,23.64,23.57,23.64,277638.0,23.6,23.64,23.57,23.64,277638.0
2016-07-27 12:10:00,23.64,23.66,23.64,23.66,99990.0,23.64,23.66,23.64,23.66,99990.0
2016-07-27 12:20:00,23.66,23.66,23.59,23.6,189954.0,23.66,23.66,23.59,23.6,189954.0
2016-07-27 12:30:00,23.6,23.61,23.59,23.59,155314.0,23.6,23.61,23.59,23.59,155314.0
2016-07-27 12:40:00,23.6,23.62,23.59,23.62,120018.0,23.6,23.62,23.59,23.62,120018.0
2016-07-27 12:50:00,23.62,23.62,23.53,23.53,217406.0,23.62,23.62,23.53,23.53,217406.0
2016-07-27 13:00:00,23.53,23.58,23.53,23.58,251544.0,23.53,23.58,23.53,23.58,251544.0
2016-07-27 13:10:00,23.58,23.58,23.52,23.52,96321.0,23.58,23.58,23.52,23.52,96321.0
2016-07-27 13:20:00,23.53,23.56,23.52,23.54,214843.0,23.53,23.56,23.52,23.54,214843.0
2016-07-27 13:30:00,23.55,23.61,23.54,23.61,115115.0,23.55,23.61,23.54,23.61,115115.0
2016-07-27 13:40:00,23.61,23.65,23.59,23.62,217358.0,23.61,23.65,23.59,23.62,217358.0
2016-07-27 13:50:00,23.61,23.64,23.57,23.63,98272.0,23.61,23.64,23.57,23.63,98272.0
2016-07-27 14:00:00,23.63,23.66,23.54,23.62,204534.0,23.63,23.66,23.54,23.62,204534.0
2016-07-27 14:10:00,23.62,23.76,23.61,23.73,189269.0,23.62,23.76,23.61,23.73,189269.0
2016-07-27 14:20:00,23.73,23.74,23.67,23.68,129448.0,23.73,23.74,23.67,23.68,129448.0
2016-07-27 14:30:00,23.68,23.72,23.68,23.71,144089.0,23.68,23.72,23.68,23.71,144089.0
2016-07-27 14:40:00,23.72,23.72,23.7,23.71,90200.0,23.72,23.72,23.7,23.71,90200.0
2016-07-27 14:50:00,23.71,23.72,23.69,23.72,157496.0,23.71,23.72,23.69,23.72,157496.0
2016-07-27 15:00:00,23.71,23.76,23.71,23.75,316690.0,23.71,23.76,23.71,23.75,316690.0
2016-07-27 15:10:00,23.74,23.75,23.73,23.75,247082.0,23.74,23.75,23.73,23.75,247082.0
2016-07-27 15:20:00,23.75,23.75,23.7,23.71,341822.0,23.75,23.75,23.7,23.71,341822.0
2016-07-27 15:30:00,23.71,23.76,23.7,23.73,435090.0,23.71,23.76,23.7,23.73,435090.0
2016-07-27 15:40:00,23.72,23.73,23.67,23.68,707913.0,23.72,23.73,23.67,23.68,707913.0
2016-07-27 15:50:00,23.67,23.7,23.63,23.67,2174833.0,23.67,23.7,23.63,23.67,2174833.0
2016-07-28 09:30:00,24.44,24.79,24.27,24.51,1844120.0,24.44,24.79,24.27,24.51,1844120.0
2016-07-28 09:40:00,24.51,24.54,24.33,24.47,2302373.0,24.51,24.54,24.33,24.47,2302373.0
2016-07-28 09:50:00,24.47,24.59,24.35,24.42,787414.0,24.47,24.59,24.35,24.42,787414.0
2016-07-28 10:00:00,24.41,24.48,24.29,24.29,662442.0,24.41,24.48,24.29,24.29,662442.0
2016-07-28 10:10:00,24.28,24.32,23.83,23.96,1338189.0,24.28,24.32,23.83,23.96,1338189.0
2016-07-28 10:20:00,23.96,24.08,23.88,24.05,739791.0,23.96,24.08,23.88,24.05,739791.0
2016-07-28 10:30:00,24.05,24.21,24.0,24.17,548225.0,24.05,24.21,24.0,24.17,548225.0
2016-07-28 10:40:00,24.17,24.24,24.14,24.2,619077.0,24.17,24.24,24.14,24.2,619077.0
2016-07-28 10:50:00,24.21,24.27,24.15,24.23,742527.0,24.21,24.27,24.15,24.23,742527.0
2016-07-28 11:00:00,24.23,24.27,24.15,24.2,438959.0,24.23,24.27,24.15,24.2,438959.0
2016-07-28 11:10:00,24.2,24.24,24.12,24.23,482880.0,24.2,24.24,24.12,24.23,482880.0
2016-07-28 11:20:00,24.23,24.24,24.18,24.21,359057.0,24.23,24.24,24.18,24.21,359057.0
2016-07-28 11:30:00,24.21,24.23,24.15,24.15,619184.0,24.21,24.23,24.15,24.15,619184.0
2016-07-28 11:40:00,24.15,24.2,24.12,24.18,742754.0,24.15,24.2,24.12,24.18,742754.0
2016-07-28 11:50:00,24.19,24.22,24.17,24.17,376033.0,24.19,24.22,24.17,24.17,376033.0
2016-07-28 12:00:00,24.17,24.18,24.05,24.11,495427.0,24.17,24.18,24.05,24.11,495427.0
2016-07-28 12:10:00,24.11,24.16,24.11,24.14,398154.0,24.11,24.16,24.11,24.14,398154.0
2016-07-28 12:20:00,24.14,24.14,24.04,24.07,422080.0,24.14,24.14,24.04,24.07,422080.0
2016-07-28 12:30:00,24.07,24.08,23.95,23.97,369941.0,24.07,24.08,23.95,23.97,369941.0
2016-07-28 12:40:00,23.96,23.98,23.89,23.98,271987.0,23.96,23.98,23.89,23.98,271987.0
2016-07-28 12:50:00,23.98,23.98,23.92,23.96,226304.0,23.98,23.98,23.92,23.96,226304.0
2016-07-28 13:00:00,23.95,23.99,23.93,23.98,131923.0,23.95,23.99,23.93,23.98,131923.0
2016-07-28 13:10:00,23.98,24.07,23.97,24.06,214241.0,23.98,24.07,23.97,24.06,214241.0
2016-07-28 13:20:00,24.06,24.14,24.03,24.13,187313.0,24.06,24.14,24.03,24.13,187313.0
2016-07-28 13:30:00,24.12,24.13,24.08,24.12,249501.0,24.12,24.13,24.08,24.12,249501.0
2016-07-28 13:40:00,24.12,24.13,24.08,24.1,349001.0,24.12,24.13,24.08,24.1,349001.0
2016-07-28 13:50:00,24.11,24.13,24.08,24.12,168238.0,24.11,24.13,24.08,24.12,168238.0
2016-07-28 14:00:00,24.13,24.15,24.09,24.13,252177.0,24.13,24.15,24.09,24.13,252177.0
2016-07-28 14:10:00,24.13,24.13,24.09,24.11,369121.0,24.13,24.13,24.09,24.11,369121.0
2016-07-28 14:20:00,24.11,24.21,24.1,24.18,285639.0,24.11,24.21,24.1,24.18,285639.0
2016-07-28 14:30:00,24.18,24.24,24.17,24.23,360283.0,24.18,24.24,24.17,24.23,360283.0
2016-07-28 14:40:00,24.23,24.3,24.21,24.3,308956.0,24.23,24.3,24.21,24.3,308956.0
2016-07-28 14:50:00,24.3,24.36,24.29,24.34,487678.0,24.3,24.36,24.29,24.34,487678.0
2016-07-28 15:00:00,24.33,24.36,24.31,24.35,341567.0,24.33,24.36,24.31,24.35,341567.0
2016-07-28 15:10:00,24.35,24.37,24.33,24.33,365647.0,24.35,24.37,24.33,24.33,365647.0
2016-07-28 15:20:00,24.34,24.36,24.31,24.36,352621.0,24.34,24.36,24.31,24.36,352621.0
2016-07-28 15:30:00,24.35,24.38,24.34,24.37,462029.0,24.35,24.38,24.34,24.37,462029.0
2016-07-28 15:40:00,24.37,24.4,24.36,24.38,586375.0,24.37,24.4,24.36,24.38,586375.0
2016-07-28 15:50:00,24.38,24.39,24.33,24.33,1135917.0,24.38,24.39,24.33,24.33,1135917.0
2016-07-29 09:30:00,24.33,24.38,24.25,24.26,253460.0,24.33,24.38,24.25,24.26,253460.0
2016-07-29 09:40:00,24.25,24.27,24.02,24.03,323823.0,24.25,24.27,24.02,24.03,323823.0
2016-07-29 09:50:00,24.03,24.15,23.98,24.14,517416.0,24.03,24.15,23.98,24.14,517416.0
2016-07-29 10:00:00,24.14,24.16,24.06,24.11,334979.0,24.14,24.16,24.06,24.11,334979.0
2016-07-29 10:10:00,24.11,24.18,24.09,24.14,266364.0,24.11,24.18,24.09,24.14,266364.0
2016-07-29 10:20:00,24.14,24.28,24.13,24.28,264523.0,24.14,24.28,24.13,24.28,264523.0
2016-07-29 10:30:00,24.29,24.4,24.27,24.36,409194.0,24.29,24.4,24.27,24.36,409194.0
2016-07-29 10:40:00,24.37,24.37,24.27,24.31,206048.0,24.37,24.37,24.27,24.31,206048.0
2016-07-29 10:50:00,24.31,24.39,24.31,24.35,267370.0,24.31,24.39,24.31,24.35,267370.0
2016-07-29 11:00:00,24.35,24.42,24.34,24.39,298297.0,24.35,24.42,24.34,24.39,298297.0
2016-07-29 11:10:00,24.39,24.47,24.39,24.45,287064.0,24.39,24.47,24.39,24.45,287064.0
2016-07-29 11:20:00,24.44,24.51,24.44,24.5,311078.0,24.44,24.51,24.44,24.5,311078.0
2016-07-29 11:30:00,24.5,24.51,24.42,24.48,151912.0,24.5,24.51,24.42,24.48,151912.0
2016-07-29 11:40:00,24.48,24.54,24.44,24.49,963480.0,24.48,24.54,24.44,24.49,963480.0
2016-07-29 11:50:00,24.48,24.49,24.42,24.44,345758.0,24.48,24.49,24.42,24.44,345758.0
2016-07-29 12:00:00,24.44,24.51,24.43,24.5,124854.0,24.44,24.51,24.43,24.5,124854.0
2016-07-29 12:10:00,24.49,24.52,24.47,24.5,140098.0,24.49,24.52,24.47,24.5,140098.0
2016-07-29 12:20:00,24.5,24.56,24.49,24.5,298563.0,24.5,24.56,24.49,24.5,298563.0
2016-07-29 12:30:00,24.5,24.52,24.49,24.5,171073.0,24.5,24.52,24.49,24.5,171073.0
2016-07-29 12:40:00,24.5,24.52,24.48,24.49,237506.0,24.5,24.52,24.48,24.49,237506.0
2016-07-29 12:50:00,24.49,24.51,24.46,24.48,169316.0,24.49,24.51,24.46,24.48,169316.0
2016-07-29 13:00:00,24.48,24.48,24.43,24.46,163973.0,24.48,24.48,24.43,24.46,163973.0
2016-07-29 13:10:00,24.46,24.5,24.44,24.46,93834.0,24.46,24.5,24.44,24.46,93834.0
2016-07-29 13:20:00,24.46,24.48,24.44,24.46,121595.0,24.46,24.48,24.44,24.46,121595.0
2016-07-29 13:30:00,24.45,24.46,24.39,24.4,123532.0,24.45,24.46,24.39,24.4,123532.0
2016-07-29 13:40:00,24.4,24.46,24.39,24.46,193370.0,24.4,24.46,24.39,24.46,193370.0
2016-07-29 13:50:00,24.44,24.46,24.42,24.44,159688.0,24.44,24.46,24.42,24.44,159688.0
2016-07-29 14:00:00,24.44,24.46,24.39,24.4,742539.0,24.44,24.46,24.39,24.4,742539.0
2016-07-29 14:10:00,24.4,24.43,24.38,24.42,194910.0,24.4,24.43,24.38,24.42,194910.0
2016-07-29 14:20:00,24.42,24.43,24.4,24.43,154714.0,24.42,24.43,24.4,24.43,154714.0
2016-07-29 14:30:00,24.42,24.43,24.34,24.34,344110.0,24.42,24.43,24.34,24.34,344110.0
2016-07-29 14:40:00,24.34,24.37,24.34,24.36,109965.0,24.34,24.37,24.34,24.36,109965.0
2016-07-29 14:50:00,24.36,24.39,24.35,24.39,130730.0,24.36,24.39,24.35,24.39,130730.0
2016-07-29 15:00:00,24.39,24.39,24.3,24.31,142116.0,24.39,24.39,24.3,24.31,142116.0
2016-07-29 15:10:00,24.32,24.32,24.24,24.25,703129.0,24.32,24.32,24.24,24.25,703129.0
2016-07-29 15:20:00,24.25,24.29,24.24,24.25,190440.0,24.25,24.29,24.24,24.25,190440.0
2016-07-29 15:30:00,24.25,24.29,24.23,24.26,241770.0,24.25,24.29,24.23,24.26,241770.0
2016-07-29 15:40:00,24.27,24.32,24.25,24.31,403243.0,24.27,24.32,24.25,24.31,403243.0
2016-07-29 15:50:00,24.31,24.32,24.26,24.27,1027265.0,24.31,24.32,24.26,24.27,1027265.0
2016-08-01 09:30:00,24.38,24.55,24.34,24.42,380328.0,24.38,24.55,24.34,24.42,380328.0
2016-08-01 09:40:00,24.43,24.5,24.4,24.41,254256.0,24.43,24.5,24.4,24.41,254256.0
2016-08-01 09:50:00,24.41,24.51,24.4,24.5,197806.0,24.41,24.51,24.4,24.5,197806.0
2016-08-01 10:00:00,24.49,24.54,24.48,24.54,137799.0,24.49,24.54,24.48,24.54,137799.0
2016-08-01 10:10:00,24.54,24.6,24.52,24.56,210466.0,24.54,24.6,24.52,24.56,210466.0
2016-08-01 10:20:00,24.56,24.63,24.54,24.62,243363.0,24.56,24.63,24.54,24.62,243363.0
2016-08-01 10:30:00,24.63,24.64,24.55,24.55,213975.0,24.63,24.64,24.55,24.55,213975.0
2016-08-01 10:40:00,24.55,24.6,24.54,24.6,117547.0,24.55,24.6,24.54,24.6,117547.0
2016-08-01 10:50:00,24.6,24.62,24.54,24.56,143072.0,24.6,24.62,24.54,24.56,143072.0
2016-08-01 11:00:00,24.56,24.6,24.55,24.59,124923.0,24.56,24.6,24.55,24.59,124923.0
2016-08-01 11:10:00,24.6,24.62,24.59,24.6,139910.0,24.6,24.62,24.59,24.6,139910.0
2016-08-01 11:20:00,24.6,24.72,24.59,24.69,314756.0,24.6,24.72,24.59,24.69,314756.0
2016-08-01 11:30:00,24.69,24.69,24.61,24.63,147042.0,24.69,24.69,24.61,24.63,147042.0
2016-08-01 11:40:00,24.63,24.64,24.51,24.51,131492.0,24.63,24.64,24.51,24.51,131492.0
2016-08-01 11:50:00,24.52,24.55,24.5,24.53,113628.0,24.52,24.55,24.5,24.53,113628.0
2016-08-01 12:00:00,24.52,24.53,24.46,24.46,133075.0,24.52,24.53,24.46,24.46,133075.0
2016-08-01 12:10:00,24.46,24.48,24.45,24.46,163523.0,24.46,24.48,24.45,24.46,163523.0
2016-08-01 12:20:00,24.46,24.48,24.43,24.45,156297.0,24.46,24.48,24.43,24.45,156297.0
2016-08-01 12:30:00,24.44,24.5,24.44,24.5,89396.0,24.44,24.5,24.44,24.5,89396.0
2016-08-01 12:40:00,24.49,24.52,24.42,24.49,814642.0,24.49,24.52,24.42,24.49,814642.0
2016-08-01 12:50:00,24.49,24.52,24.48,24.49,104339.0,24.49,24.52,24.48,24.49,104339.0
2016-08-01 13:00:00,24.5,24.51,24.47,24.5,82034.0,24.5,24.51,24.47,24.5,82034.0
2016-08-01 13:10:00,24.49,24.52,24.47,24.5,65828.0,24.49,24.52,24.47,24.5,65828.0
2016-08-01 13:20:00,24.5,24.51,24.47,24.51,70476.0,24.5,24.51,24.47,24.51,70476.0
2016-08-01 13:30:00,24.51,24.52,24.49,24.5,47568.0,24.51,24.52,24.49,24.5,47568.0
2016-08-01 13:40:00,24.5,24.5,24.46,24.48,72441.0,24.5,24.5,24.46,24.48,72441.0
2016-08-01 13:50:00,24.49,24.53,24.46,24.53,134524.0,24.49,24.53,24.46,24.53,134524.0
2016-08-01 14:00:00,24.53,24.57,24.51,24.54,209564.0,24.53,24.57,24.51,24.54,209564.0
2016-08-01 14:10:00,24.54,24.54,24.48,24.51,137146.0,24.54,24.54,24.48,24.51,137146.0
2016-08-01 14:20:00,24.51,24.53,24.45,24.47,92009.0,24.51,24.53,24.45,24.47,92009.0
2016-08-01 14:30:00,24.46,24.49,24.46,24.48,131698.0,24.46,24.49,24.46,24.48,131698.0
2016-08-01 14:40:00,24.47,24.48,24.43,24.44,222363.0,24.47,24.48,24.43,24.44,222363.0
2016-08-01 14:50:00,24.43,24.45,24.4,24.44,137585.0,24.43,24.45,24.4,24.44,137585.0
2016-08-01 15:00:00,24.43,24.44,24.42,24.43,96205.0,24.43,24.44,24.42,24.43,96205.0
2016-08-01 15:10:00,24.43,24.46,24.4,24.42,89441.0,24.43,24.46,24.4,24.42,89441.0
2016-08-01 15:20:00,24.42,24.43,24.39,24.41,107294.0,24.42,24.43,24.39,24.41,107294.0
2016-08-01 15:30:00,24.41,24.43,24.4,24.43,99680.0,24.41,24.43,24.4,24.43,99680.0
2016-08-01 15:40:00,24.42,24.46,24.41,24.42,327849.0,24.42,24.46,24.41,24.42,327849.0
2016-08-01 15:50:00,24.43,24.43,24.39,24.43,303784.0,24.43,24.43,24.39,24.43,303784.0
2016-08-02 09:30:00,24.34,24.43,24.28,24.29,152434.0,24.34,24.43,24.28,24.29,152434.0
2016-08-02 09:40:00,24.29,24.32,24.22,24.25,108799.0,24.29,24.32,24.22,24.25,108799.0
2016-08-02 09:50:00,24.24,24.28,24.21,24.24,97272.0,24.24,24.28,24.21,24.24,97272.0
2016-08-02 10:00:00,24.23,24.24,24.17,24.2,97926.0,24.23,24.24,24.17,24.2,97926.0
2016-08-02 10:10:00,24.2,24.2,24.1,24.12,165424.0,24.2,24.2,24.1,24.12,165424.0
2016-08-02 10:20:00,24.12,24.18,24.08,24.18,167040.0,24.12,24.18,24.08,24.18,167040.0
2016-08-02 10:30:00,24.17,24.21,24.11,24.15,172042.0,24.17,24.21,24.11,24.15,172042.0
2016-08-02 10:40:00,24.16,24.19,24.1,24.11,433770.0,24.16,24.19,24.1,24.11,433770.0
2016-08-02 10:50:00,24.11,24.13,24.08,24.1,70358.0,24.11,24.13,24.08,24.1,70358.0
2016-08-02 11:00:00,24.11,24.15,24.09,24.14,73470.0,24.11,24.15,24.09,24.14,73470.0
2016-08-02 11:10:00,24.14,24.17,24.12,24.14,58595.0,24.14,24.17,24.12,24.14,58595.0
2016-08-02 11:20:00,24.15,24.19,24.12,24.14,88525.0,24.15,24.19,24.12,24.14,88525.0
2016-08-02 11:30:00,24.13,24.17,24.12,24.15,67710.0,24.13,24.17,24.12,24.15,67710.0
2016-08-02 11:40:00,24.14,24.16,24.12,24.15,76255.0,24.14,24.16,24.12,24.15,76255.0
2016-08-02 11:50:00,24.16,24.16,24.1,24.11,69747.0,24.16,24.16,24.1,24.11,69747.0
2016-08-02 12:00:00,24.11,24.13,24.06,24.11,71585.0,24.11,24.13,24.06,24.11,71585.0
2016-08-02 12:10:00,24.11,24.12,24.08,24.09,62531.0,24.11,24.12,24.08,24.09,62531.0
2016-08-02 12:20:00,24.1,24.13,24.08,24.09,75925.0,24.1,24.13,24.08,24.09,75925.0
2016-08-02 12:30:00,24.08,24.12,24.07,24.11,52533.0,24.08,24.12,24.07,24.11,52533.0
2016-08-02 12:40:00,24.11,24.11,24.08,24.09,69318.0,24.11,24.11,24.08,24.09,69318.0
2016-08-02 12:50:00,24.09,24.1,24.01,24.04,155535.0,24.09,24.1,24.01,24.04,155535.0
2016-08-02 13:00:00,24.04,24.05,24.02,24.03,168667.0,24.04,24.05,24.02,24.03,168667.0
2016-08-02 13:10:00,24.03,24.05,24.02,24.04,153770.0,24.03,24.05,24.02,24.04,153770.0
2016-08-02 13:20:00,24.04,24.05,24.02,24.03,140059.0,24.04,24.05,24.02,24.03,140059.0
2016-08-02 13:30:00,24.04,24.05,23.98,23.99,202913.0,24.04,24.05,23.98,23.99,202913.0
2016-08-02 13:40:00,23.99,24.01,23.98,24.01,110804.0,23.99,24.01,23.98,24.01,110804.0
2016-08-02 13:50:00,24.01,24.05,24.0,24.05,183645.0,24.01,24.05,24.0,24.05,183645.0
2016-08-02 14:00:00,24.05,24.06,24.0,24.04,144694.0,24.05,24.06,24.0,24.04,144694.0
2016-08-02 14:10:00,24.04,24.09,24.04,24.09,97547.0,24.04,24.09,24.04,24.09,97547.0
2016-08-02 14:20:00,24.09,24.15,24.08,24.12,173660.0,24.09,24.15,24.08,24.12,173660.0
2016-08-02 14:30:00,24.13,24.16,24.12,24.14,127978.0,24.13,24.16,24.12,24.14,127978.0
2016-08-02 14:40:00,24.14,24.18,24.13,24.16,290090.0,24.14,24.18,24.13,24.16,290090.0
2016-08-02 14:50:00,24.17,24.18,24.11,24.12,140224.0,24.17,24.18,24.11,24.12,140224.0
2016-08-02 15:00:00,24.12,24.15,24.12,24.15,125392.0,24.12,24.15,24.12,24.15,125392.0
2016-08-02 15:10:00,24.15,24.16,24.13,24.15,110896.0,24.15,24.16,24.13,24.15,110896.0
2016-08-02 15:20:00,24.16,24.18,24.13,24.17,128229.0,24.16,24.18,24.13,24.17,128229.0
2016-08-02 15:30:00,24.17,24.21,24.16,24.21,121951.0,24.17,24.21,24.16,24.21,121951.0
2016-08-02 15:40:00,24.21,24.22,24.16,24.2,958085.0,24.21,24.22,24.16,24.2,958085.0
2016-08-02 15:50:00,24.2,24.22,24.17,24.17,809906.0,24.2,24.22,24.17,24.17,809906.0
2016-08-03 09:30:00,24.17,24.18,24.06,24.13,197254.0,24.17,24.18,24.06,24.13,197254.0
2016-08-03 09:40:00,24.13,24.22,24.12,24.18,104379.0,24.13,24.22,24.12,24.18,104379.0
2016-08-03 09:50:00,24.18,24.19,24.12,24.13,93673.0,24.18,24.19,24.12,24.13,93673.0
2016-08-03 10:00:00,24.13,24.14,24.07,24.07,65993.0,24.13,24.14,24.07,24.07,65993.0
2016-08-03 10:10:00,24.07,24.1,24.04,24.04,52606.0,24.07,24.1,24.04,24.04,52606.0
2016-08-03 10:20:00,24.05,24.06,24.02,24.05,56170.0,24.05,24.06,24.02,24.05,56170.0
2016-08-03 10:30:00,24.05,24.1,24.02,24.03,292390.0,24.05,24.1,24.02,24.03,292390.0
2016-08-03 10:40:00,24.03,24.06,24.0,24.03,243125.0,24.03,24.06,24.0,24.03,243125.0
2016-08-03 10:50:00,24.03,24.06,24.02,24.04,97859.0,24.03,24.06,24.02,24.04,97859.0
2016-08-03 11:00:00,24.04,24.09,24.03,24.09,70299.0,24.04,24.09,24.03,24.09,70299.0
2016-08-03 11:10:00,24.08,24.1,24.04,24.05,52670.0,24.08,24.1,24.04,24.05,52670.0
2016-08-03 11:20:00,24.05,24.08,24.04,24.04,37889.0,24.05,24.08,24.04,24.04,37889.0
2016-08-03 11:30:00,24.03,24.04,24.01,24.03,39900.0,24.03,24.04,24.01,24.03,39900.0
2016-08-03 11:40:00,24.03,24.04,23.96,23.99,64465.0,24.03,24.04,23.96,23.99,64465.0
2016-08-03 11:50:00,23.98,24.01,23.97,23.98,55925.0,23.98,24.01,23.97,23.98,55925.0
2016-08-03 12:00:00,23.98,23.99,23.95,23.96,100025.0,23.98,23.99,23.95,23.96,100025.0
2016-08-03 12:10:00,23.96,23.99,23.95,23.97,74872.0,23.96,23.99,23.95,23.97,74872.0
2016-08-03 12:20:00,23.96,23.97,23.91,23.92,105516.0,23.96,23.97,23.91,23.92,105516.0
2016-08-03 12:30:00,23.92,23.96,23.91,23.96,51021.0,23.92,23.96,23.91,23.96,51021.0
2016-08-03 12:40:00,23.96,23.97,23.93,23.93,57551.0,23.96,23.97,23.93,23.93,57551.0
2016-08-03 12:50:00,23.93,23.94,23.88,23.89,214699.0,23.93,23.94,23.88,23.89,214699.0
2016-08-03 13:00:00,23.89,23.91,23.85,23.86,575393.0,23.89,23.91,23.85,23.86,575393.0
2016-08-03 13:10:00,23.86,23.87,23.84,23.85,71485.0,23.86,23.87,23.84,23.85,71485.0
2016-08-03 13:20:00,23.85,23.87,23.84,23.87,77137.0,23.85,23.87,23.84,23.87,77137.0
2016-08-03 13:30:00,23.87,23.88,23.84,23.85,125674.0,23.87,23.88,23.84,23.85,125674.0
2016-08-03 13:40:00,23.85,23.88,23.84,23.84,131514.0,23.85,23.88,23.84,23.84,131514.0
2016-08-03 13:50:00,23.84,23.85,23.81,23.83,76943.0,23.84,23.85,23.81,23.83,76943.0
2016-08-03 14:00:00,23.84,23.85,23.78,23.8,196743.0,23.84,23.85,23.78,23.8,196743.0
2016-08-03 14:10:00,23.8,23.82,23.79,23.79,75760.0,23.8,23.82,23.79,23.79,75760.0
2016-08-03 14:20:00,23.79,23.81,23.76,23.77,90218.0,23.79,23.81,23.76,23.77,90218.0
2016-08-03 14:30:00,23.77,23.8,23.76,23.8,218368.0,23.77,23.8,23.76,23.8,218368.0
2016-08-03 14:40:00,23.8,23.82,23.78,23.79,94362.0,23.8,23.82,23.78,23.79,94362.0
2016-08-03 14:50:00,23.8,23.81,23.78,23.79,65267.0,23.8,23.81,23.78,23.79,65267.0
2016-08-03 15:00:00,23.79,23.8,23.78,23.79,89134.0,23.79,23.8,23.78,23.79,89134.0
2016-08-03 15:10:00,23.8,23.83,23.79,23.82,70861.0,23.8,23.83,23.79,23.82,70861.0
2016-08-03 15:20:00,23.82,23.83,23.8,23.82,112027.0,23.82,23.83,23.8,23.82,112027.0
2016-08-03 15:30:00,23.81,23.82,23.78,23.8,129568.0,23.81,23.82,23.78,23.8,129568.0
2016-08-03 15:40:00,23.8,23.84,23.75,23.84,515171.0,23.8,23.84,23.75,23.84,515171.0
2016-08-03 15:50:00,23.84,23.85,23.81,23.82,526970.0,23.84,23.85,23.81,23.82,526970.0
2016-08-04 09:30:00,23.82,23.87,23.74,23.81,127511.0,23.82,23.87,23.74,23.81,127511.0
2016-08-04 09:40:00,23.81,23.82,23.75,23.78,295701.0,23.81,23.82,23.75,23.78,295701.0
2016-08-04 09:50:00,23.79,23.81,23.75,23.75,114111.0,23.79,23.81,23.75,23.75,114111.0
2016-08-04 10:00:00,23.76,23.85,23.76,23.84,79656.0,23.76,23.85,23.76,23.84,79656.0
2016-08-04 10:10:00,23.84,23.88,23.81,23.87,64002.0,23.84,23.88,23.81,23.87,64002.0
2016-08-04 10:20:00,23.87,23.95,23.86,23.9,198772.0,23.87,23.95,23.86,23.9,198772.0
2016-08-04 10:30:00,23.9,23.96,23.88,23.94,57924.0,23.9,23.96,23.88,23.94,57924.0
2016-08-04 10:40:00,23.94,23.96,23.91,23.95,60011.0,23.94,23.96,23.91,23.95,60011.0
2016-08-04 10:50:00,23.96,23.98,23.94,23.96,55473.0,23.96,23.98,23.94,23.96,55473.0
2016-08-04 11:00:00,23.96,23.98,23.93,23.94,83223.0,23.96,23.98,23.93,23.94,83223.0
2016-08-04 11:10:00,23.94,23.95,23.89,23.91,669241.0,23.94,23.95,23.89,23.91,669241.0
2016-08-04 11:20:00,23.91,23.92,23.89,23.92,91503.0,23.91,23.92,23.89,23.92,91503.0
2016-08-04 11:30:00,23.92,23.95,23.91,23.93,60613.0,23.92,23.95,23.91,23.93,60613.0
2016-08-04 11:40:00,23.92,23.96,23.91,23.95,198722.0,23.92,23.96,23.91,23.95,198722.0
2016-08-04 11:50:00,23.95,24.03,23.95,24.02,310156.0,23.95,24.03,23.95,24.02,310156.0
2016-08-04 12:00:00,24.02,24.05,23.99,24.03,168007.0,24.02,24.05,23.99,24.03,168007.0
2016-08-04 12:10:00,24.04,24.07,24.03,24.03,57931.0,24.04,24.07,24.03,24.03,57931.0
2016-08-04 12:20:00,24.04,24.06,24.03,24.06,54288.0,24.04,24.06,24.03,24.06,54288.0
2016-08-04 12:30:00,24.06,24.08,24.05,24.06,38829.0,24.06,24.08,24.05,24.06,38829.0
2016-08-04 12:40:00,24.06,24.06,24.0,24.03,139837.0,24.06,24.06,24.0,24.03,139837.0
2016-08-04 12:50:00,24.03,24.05,24.0,24.03,148399.0,24.03,24.05,24.0,24.03,148399.0
2016-08-04 13:00:00,24.02,24.03,24.01,24.02,44874.0,24.02,24.03,24.01,24.02,44874.0
2016-08-04 13:10:00,24.02,24.02,23.96,24.0,58033.0,24.02,24.02,23.96,24.0,58033.0
2016-08-04 13:20:00,24.0,24.04,23.99,24.02,112519.0,24.0,24.04,23.99,24.02,112519.0
2016-08-04 13:30:00,24.01,24.02,23.99,24.01,49199.0,24.01,24.02,23.99,24.01,49199.0
2016-08-04 13:40:00,24.01,24.02,23.99,23.99,115938.0,24.01,24.02,23.99,23.99,115938.0
2016-08-04 13:50:00,23.99,24.01,23.97,24.01,74482.0,23.99,24.01,23.97,24.01,74482.0
2016-08-04 14:00:00,24.01,24.06,24.0,24.06,555789.0,24.01,24.06,24.0,24.06,555789.0
2016-08-04 14:10:00,24.06,24.07,24.03,24.06,212996.0,24.06,24.07,24.03,24.06,212996.0
2016-08-04 14:20:00,24.06,24.1,24.04,24.09,156136.0,24.06,24.1,24.04,24.09,156136.0
2016-08-04 14:30:00,24.09,24.13,24.07,24.1,224122.0,24.09,24.13,24.07,24.1,224122.0
2016-08-04 14:40:00,24.1,24.13,24.1,24.11,80196.0,24.1,24.13,24.1,24.11,80196.0
2016-08-04 14:50:00,24.11,24.14,24.09,24.14,117957.0,24.11,24.14,24.09,24.14,117957.0
2016-08-04 15:00:00,24.13,24.14,24.09,24.13,199991.0,24.13,24.14,24.09,24.13,199991.0
2016-08-04 15:10:00,24.13,24.13,24.1,24.12,149933.0,24.13,24.13,24.1,24.12,149933.0
2016-08-04 15:20:00,24.12,24.12,24.11,24.12,78228.0,24.12,24.12,24.11,24.12,78228.0
2016-08-04 15:30:00,24.12,24.2,24.12,24.2,464737.0,24.12,24.2,24.12,24.2,464737.0
2016-08-04 15:40:00,24.2,24.2,24.16,24.19,504019.0,24.2,24.2,24.16,24.19,504019.0
2016-08-04 15:50:00,24.19,24.19,24.12,24.13,592007.0,24.19,24.19,24.12,24.13,592007.0
2016-08-05 09:30:00,24.16,24.24,24.12,24.17,132627.0,24.16,24.24,24.12,24.17,132627.0
2016-08-05 09:40:00,24.18,24.19,24.12,24.14,105643.0,24.18,24.19,24.12,24.14,105643.0
2016-08-05 09:50:00,24.14,24.19,24.11,24.19,80915.0,24.14,24.19,24.11,24.19,80915.0
2016-08-05 10:00:00,24.19,24.21,24.14,24.15,176549.0,24.19,24.21,24.14,24.15,176549.0
2016-08-05 10:10:00,24.15,24.17,24.13,24.13,101857.0,24.15,24.17,24.13,24.13,101857.0
2016-08-05 10:20:00,24.13,24.14,24.11,24.12,108675.0,24.13,24.14,24.11,24.12,108675.0
2016-08-05 10:30:00,24.13,24.15,24.11,24.12,116107.0,24.13,24.15,24.11,24.12,116107.0
2016-08-05 10:40:00,24.12,24.14,24.11,24.12,102286.0,24.12,24.14,24.11,24.12,102286.0
2016-08-05 10:50:00,24.12,24.14,24.12,24.13,88167.0,24.12,24.14,24.12,24.13,88167.0
2016-08-05 11:00:00,24.13,24.14,24.11,24.13,143440.0,24.13,24.14,24.11,24.13,143440.0
2016-08-05 11:10:00,24.13,24.14,24.11,24.12,99839.0,24.13,24.14,24.11,24.12,99839.0
2016-08-05 11:20:00,24.13,24.14,24.11,24.12,53041.0,24.13,24.14,24.11,24.12,53041.0
2016-08-05 11:30:00,24.12,24.12,24.11,24.12,39820.0,24.12,24.12,24.11,24.12,39820.0
2016-08-05 11:40:00,24.12,24.12,24.07,24.11,192518.0,24.12,24.12,24.07,24.11,192518.0
2016-08-05 11:50:00,24.11,24.11,24.07,24.08,66631.0,24.11,24.11,24.07,24.08,66631.0
2016-08-05 12:00:00,24.08,24.11,24.07,24.1,92826.0,24.08,24.11,24.07,24.1,92826.0
2016-08-05 12:10:00,24.11,24.11,24.08,24.08,102287.0,24.11,24.11,24.08,24.08,102287.0
2016-08-05 12:20:00,24.09,24.09,24.07,24.07,40856.0,24.09,24.09,24.07,24.07,40856.0
2016-08-05 12:30:00,24.07,24.08,24.07,24.08,33879.0,24.07,24.08,24.07,24.08,33879.0
2016-08-05 12:40:00,24.08,24.08,24.07,24.08,35311.0,24.08,24.08,24.07,24.08,35311.0
2016-08-05 12:50:00,24.07,24.12,24.07,24.11,237201.0,24.07,24.12,24.07,24.11,237201.0
2016-08-05 13:00:00,24.11,24.12,24.1,24.11,36047.0,24.11,24.12,24.1,24.11,36047.0
2016-08-05 13:10:00,24.11,24.11,24.09,24.09,37539.0,24.11,24.11,24.09,24.09,37539.0
2016-08-05 13:20:00,24.09,24.1,24.08,24.08,55004.0,24.09,24.1,24.08,24.08,55004.0
2016-08-05 13:30:00,24.08,24.09,24.07,24.08,87308.0,24.08,24.09,24.07,24.08,87308.0
2016-08-05 13:40:00,24.07,24.13,24.07,24.13,155206.0,24.07,24.13,24.07,24.13,155206.0
2016-08-05 13:50:00,24.13,24.14,24.11,24.11,83568.0,24.13,24.14,24.11,24.11,83568.0
2016-08-05 14:00:00,24.12,24.12,24.11,24.12,132056.0,24.12,24.12,24.11,24.12,132056.0
2016-08-05 14:10:00,24.12,24.12,24.11,24.11,47492.0,24.12,24.12,24.11,24.11,47492.0
2016-08-05 14:20:00,24.12,24.12,24.11,24.12,72420.0,24.12,24.12,24.11,24.12,72420.0
2016-08-05 14:30:00,24.12,24.12,24.11,24.12,54698.0,24.12,24.12,24.11,24.12,54698.0
2016-08-05 14:40:00,24.12,24.12,24.09,24.09,262238.0,24.12,24.12,24.09,24.09,262238.0
2016-08-05 14:50:00,24.09,24.1,24.07,24.07,76092.0,24.09,24.1,24.07,24.07,76092.0
2016-08-05 15:00:00,24.07,24.09,24.07,24.08,140993.0,24.07,24.09,24.07,24.08,140993.0
2016-08-05 15:10:00,24.08,24.12,24.08,24.12,131444.0,24.08,24.12,24.08,24.12,131444.0
2016-08-05 15:20:00,24.11,24.13,24.1,24.13,126132.0,24.11,24.13,24.1,24.13,126132.0
2016-08-05 15:30:00,24.13,24.13,24.11,24.11,138676.0,24.13,24.13,24.11,24.11,138676.0
2016-08-05 15:40:00,24.12,24.14,24.1,24.1,280844.0,24.12,24.14,24.1,24.1,280844.0
2016-08-05 15:50:00,24.1,24.14,24.1,24.14,492838.0,24.1,24.14,24.1,24.14,492838.0
2016-08-08 09:30:00,24.16,24.18,24.04,24.05,131939.0,24.16,24.18,24.04,24.05,131939.0
2016-08-08 09:40:00,24.06,24.08,24.0,24.01,114385.0,24.06,24.08,24.0,24.01,114385.0
2016-08-08 09:50:00,24.02,24.02,23.91,23.91,193232.0,24.02,24.02,23.91,23.91,193232.0
2016-08-08 10:00:00,23.91,24.01,23.89,24.0,164056.0,23.91,24.01,23.89,24.0,164056.0
2016-08-08 10:10:00,24.0,24.02,23.99,24.0,105037.0,24.0,24.02,23.99,24.0,105037.0
2016-08-08 10:20:00,23.99,24.0,23.89,23.9,260350.0,23.99,24.0,23.89,23.9,260350.0
2016-08-08 10:30:00,23.91,23.92,23.85,23.87,236886.0,23.91,23.92,23.85,23.87,236886.0
2016-08-08 10:40:00,23.87,23.9,23.87,23.88,89393.0,23.87,23.9,23.87,23.88,89393.0
2016-08-08 10:50:00,23.87,23.92,23.87,23.92,100984.0,23.87,23.92,23.87,23.92,100984.0
2016-08-08 11:00:00,23.92,23.95,23.9,23.95,130498.0,23.92,23.95,23.9,23.95,130498.0
2016-08-08 11:10:00,23.95,23.96,23.92,23.93,88399.0,23.95,23.96,23.92,23.93,88399.0
2016-08-08 11:20:00,23.93,23.94,23.91,23.93,85048.0,23.93,23.94,23.91,23.93,85048.0
2016-08-08 11:30:00,23.93,23.98,23.93,23.98,61743.0,23.93,23.98,23.93,23.98,61743.0
2016-08-08 11:40:00,23.98,23.98,23.94,23.95,85106.0,23.98,23.98,23.94,23.95,85106.0
2016-08-08 11:50:00,23.94,23.97,23.94,23.94,44406.0,23.94,23.97,23.94,23.94,44406.0
2016-08-08 12:00:00,23.94,23.95,23.92,23.92,44247.0,23.94,23.95,23.92,23.92,44247.0
2016-08-08 12:10:00,23.92,23.95,23.92,23.94,52092.0,23.92,23.95,23.92,23.94,52092.0
2016-08-08 12:20:00,23.94,23.94,23.93,23.94,22424.0,23.94,23.94,23.93,23.94,22424.0
2016-08-08 12:30:00,23.94,23.96,23.93,23.94,61609.0,23.94,23.96,23.93,23.94,61609.0
2016-08-08 12:40:00,23.94,23.96,23.94,23.96,64913.0,23.94,23.96,23.94,23.96,64913.0
2016-08-08 12:50:00,23.96,23.98,23.94,23.96,79656.0,23.96,23.98,23.94,23.96,79656.0
2016-08-08 13:00:00,23.95,23.96,23.92,23.93,91575.0,23.95,23.96,23.92,23.93,91575.0
2016-08-08 13:10:00,23.93,23.94,23.92,23.92,110197.0,23.93,23.94,23.92,23.92,110197.0
2016-08-08 13:20:00,23.93,23.94,23.91,23.93,59558.0,23.93,23.94,23.91,23.93,59558.0
2016-08-08 13:30:00,23.93,23.93,23.91,23.93,136626.0,23.93,23.93,23.91,23.93,136626.0
2016-08-08 13:40:00,23.93,23.93,23.87,23.87,87510.0,23.93,23.93,23.87,23.87,87510.0
2016-08-08 13:50:00,23.87,23.91,23.86,23.88,187941.0,23.87,23.91,23.86,23.88,187941.0
2016-08-08 14:00:00,23.88,23.89,23.87,23.87,52059.0,23.88,23.89,23.87,23.87,52059.0
2016-08-08 14:10:00,23.87,23.89,23.84,23.84,137254.0,23.87,23.89,23.84,23.84,137254.0
2016-08-08 14:20:00,23.84,23.85,23.82,23.83,75865.0,23.84,23.85,23.82,23.83,75865.0
2016-08-08 14:30:00,23.83,23.9,23.83,23.87,90447.0,23.83,23.9,23.83,23.87,90447.0
2016-08-08 14:40:00,23.87,23.87,23.83,23.87,135145.0,23.87,23.87,23.83,23.87,135145.0
2016-08-08 14:50:00,23.87,23.89,23.86,23.87,68636.0,23.87,23.89,23.86,23.87,68636.0
2016-08-08 15:00:00,23.88,23.88,23.84,23.86,1450007.0,23.88,23.88,23.84,23.86,1450007.0
2016-08-08 15:10:00,23.86,23.87,23.84,23.84,187944.0,23.86,23.87,23.84,23.84,187944.0
2016-08-08 15:20:00,23.85,23.85,23.82,23.83,142240.0,23.85,23.85,23.82,23.83,142240.0
2016-08-08 15:30:00,23.84,23.86,23.83,23.86,146402.0,23.84,23.86,23.83,23.86,146402.0
2016-08-08 15:40:00,23.86,23.89,23.85,23.89,178675.0,23.86,23.89,23.85,23.89,178675.0
2016-08-08 15:50:00,23.89,23.9,23.88,23.89,389514.0,23.89,23.9,23.88,23.89,389514.0
2016-08-09 09:30:00,23.98,23.98,23.88,23.94,108865.0,23.98,23.98,23.88,23.94,108865.0
2016-08-09 09:40:00,23.94,23.99,23.94,23.98,61572.0,23.94,23.99,23.94,23.98,61572.0
2016-08-09 09:50:00,23.98,24.07,23.98,24.06,166746.0,23.98,24.07,23.98,24.06,166746.0
2016-08-09 10:00:00,24.05,24.07,24.02,24.05,124646.0,24.05,24.07,24.02,24.05,124646.0
2016-08-09 10:10:00,24.06,24.11,24.05,24.11,122877.0,24.06,24.11,24.05,24.11,122877.0
2016-08-09 10:20:00,24.11,24.13,24.1,24.13,98924.0,24.11,24.13,24.1,24.13,98924.0
2016-08-09 10:30:00,24.12,24.13,24.08,24.09,127604.0,24.12,24.13,24.08,24.09,127604.0
2016-08-09 10:40:00,24.09,24.11,24.04,24.1,323554.0,24.09,24.11,24.04,24.1,323554.0
2016-08-09 10:50:00,24.1,24.1,24.05,24.08,352439.0,24.1,24.1,24.05,24.08,352439.0
2016-08-09 11:00:00,24.08,24.11,24.07,24.08,132670.0,24.08,24.11,24.07,24.08,132670.0
2016-08-09 11:10:00,24.08,24.14,24.07,24.14,112997.0,24.08,24.14,24.07,24.14,112997.0
2016-08-09 11:20:00,24.14,24.18,24.14,24.17,144903.0,24.14,24.18,24.14,24.17,144903.0
2016-08-09 11:30:00,24.17,24.18,24.12,24.16,291303.0,24.17,24.18,24.12,24.16,291303.0
2016-08-09 11:40:00,24.16,24.21,24.14,24.21,132262.0,24.16,24.21,24.14,24.21,132262.0
2016-08-09 11:50:00,24.21,24.22,24.18,24.18,124633.0,24.21,24.22,24.18,24.18,124633.0
2016-08-09 12:00:00,24.19,24.22,24.18,24.21,52067.0,24.19,24.22,24.18,24.21,52067.0
2016-08-09 12:10:00,24.21,24.22,24.18,24.21,137694.0,24.21,24.22,24.18,24.21,137694.0
2016-08-09 12:20:00,24.21,24.21,24.17,24.2,189173.0,24.21,24.21,24.17,24.2,189173.0
2016-08-09 12:30:00,24.2,24.21,24.18,24.21,41444.0,24.2,24.21,24.18,24.21,41444.0
2016-08-09 12:40:00,24.21,24.21,24.2,24.21,22507.0,24.21,24.21,24.2,24.21,22507.0
2016-08-09 12:50:00,24.2,24.22,24.2,24.2,51085.0,24.2,24.22,24.2,24.2,51085.0
2016-08-09 13:00:00,24.2,24.22,24.2,24.21,62578.0,24.2,24.22,24.2,24.21,62578.0
2016-08-09 13:10:00,24.21,24.21,24.17,24.2,114187.0,24.21,24.21,24.17,24.2,114187.0
2016-08-09 13:20:00,24.2,24.22,24.19,24.2,156455.0,24.2,24.22,24.19,24.2,156455.0
2016-08-09 13:30:00,24.2,24.2,24.16,24.18,66816.0,24.2,24.2,24.16,24.18,66816.0
2016-08-09 13:40:00,24.18,24.18,24.12,24.13,469180.0,24.18,24.18,24.12,24.13,469180.0
2016-08-09 13:50:00,24.14,24.14,24.1,24.13,151717.0,24.14,24.14,24.1,24.13,151717.0
2016-08-09 14:00:00,24.13,24.18,24.13,24.18,146596.0,24.13,24.18,24.13,24.18,146596.0
2016-08-09 14:10:00,24.17,24.19,24.16,24.17,89360.0,24.17,24.19,24.16,24.17,89360.0
2016-08-09 14:20:00,24.16,24.17,24.13,24.14,61987.0,24.16,24.17,24.13,24.14,61987.0
2016-08-09 14:30:00,24.14,24.14,24.1,24.1,134182.0,24.14,24.14,24.1,24.1,134182.0
2016-08-09 14:40:00,24.1,24.13,24.1,24.13,70696.0,24.1,24.13,24.1,24.13,70696.0
2016-08-09 14:50:00,24.13,24.15,24.12,24.14,111098.0,24.13,24.15,24.12,24.14,111098.0
2016-08-09 15:00:00,24.15,24.16,24.13,24.14,90275.0,24.15,24.16,24.13,24.14,90275.0
2016-08-09 15:10:00,24.14,24.17,24.14,24.17,236840.0,24.14,24.17,24.14,24.17,236840.0
2016-08-09 15:20:00,24.17,24.19,24.16,24.18,125983.0,24.17,24.19,24.16,24.18,125983.0
2016-08-09 15:30:00,24.17,24.18,24.15,24.15,217533.0,24.17,24.18,24.15,24.15,217533.0
2016-08-09 15:40:00,24.16,24.17,24.14,24.16,194747.0,24.16,24.17,24.14,24.16,194747.0
2016-08-09 15:50:00,24.16,24.19,24.14,24.16,647977.0,24.16,24.19,24.14,24.16,647977.0
2016-08-10 09:30:00,24.14,24.17,23.97,24.0,124493.0,24.14,24.17,23.97,24.0,124493.0
2016-08-10 09:40:00,24.0,24.04,23.98,24.01,56999.0,24.0,24.04,23.98,24.01,56999.0
2016-08-10 09:50:00,24.01,24.08,23.99,24.03,47128.0,24.01,24.08,23.99,24.03,47128.0
2016-08-10 10:00:00,24.03,24.04,24.01,24.02,42601.0,24.03,24.04,24.01,24.02,42601.0
2016-08-10 10:10:00,24.02,24.03,24.0,24.01,120948.0,24.02,24.03,24.0,24.01,120948.0
2016-08-10 10:20:00,24.01,24.07,24.01,24.05,62635.0,24.01,24.07,24.01,24.05,62635.0
2016-08-10 10:30:00,24.05,24.07,24.04,24.04,49978.0,24.05,24.07,24.04,24.04,49978.0
2016-08-10 10:40:00,24.04,24.05,24.02,24.03,56594.0,24.04,24.05,24.02,24.03,56594.0
2016-08-10 10:50:00,24.03,24.04,23.97,23.98,322382.0,24.03,24.04,23.97,23.98,322382.0
2016-08-10 11:00:00,23.98,24.0,23.96,23.98,46393.0,23.98,24.0,23.96,23.98,46393.0
2016-08-10 11:10:00,23.98,23.99,23.95,23.98,63008.0,23.98,23.99,23.95,23.98,63008.0
2016-08-10 11:20:00,23.98,23.99,23.94,23.96,45047.0,23.98,23.99,23.94,23.96,45047.0
2016-08-10 11:30:00,23.96,23.96,23.91,23.92,249749.0,23.96,23.96,23.91,23.92,249749.0
2016-08-10 11:40:00,23.92,23.93,23.87,23.89,208516.0,23.92,23.93,23.87,23.89,208516.0
2016-08-10 11:50:00,23.88,23.89,23.86,23.88,49137.0,23.88,23.89,23.86,23.88,49137.0
2016-08-10 12:00:00,23.88,23.89,23.84,23.84,509093.0,23.88,23.89,23.84,23.84,509093.0
2016-08-10 12:10:00,23.85,23.87,23.82,23.83,250047.0,23.85,23.87,23.82,23.83,250047.0
2016-08-10 12:20:00,23.84,23.84,23.81,23.82,62945.0,23.84,23.84,23.81,23.82,62945.0
2016-08-10 12:30:00,23.81,23.82,23.78,23.81,184008.0,23.81,23.82,23.78,23.81,184008.0
2016-08-10 12:40:00,23.82,23.83,23.79,23.79,140403.0,23.82,23.83,23.79,23.79,140403.0
2016-08-10 12:50:00,23.8,23.85,23.79,23.85,99898.0,23.8,23.85,23.79,23.85,99898.0
2016-08-10 13:00:00,23.85,23.88,23.84,23.87,131673.0,23.85,23.88,23.84,23.87,131673.0
2016-08-10 13:10:00,23.87,23.87,23.8,23.81,160921.0,23.87,23.87,23.8,23.81,160921.0
2016-08-10 13:20:00,23.81,23.83,23.8,23.83,60652.0,23.81,23.83,23.8,23.83,60652.0
2016-08-10 13:30:00,23.82,23.86,23.82,23.86,75474.0,23.82,23.86,23.82,23.86,75474.0
2016-08-10 13:40:00,23.86,23.89,23.85,23.88,54615.0,23.86,23.89,23.85,23.88,54615.0
2016-08-10 13:50:00,23.88,23.88,23.87,23.88,17849.0,23.88,23.88,23.87,23.88,17849.0
2016-08-10 14:00:00,23.87,23.9,23.85,23.85,266050.0,23.87,23.9,23.85,23.85,266050.0
2016-08-10 14:10:00,23.85,23.89,23.82,23.83,163279.0,23.85,23.89,23.82,23.83,163279.0
2016-08-10 14:20:00,23.83,23.85,23.82,23.82,74526.0,23.83,23.85,23.82,23.82,74526.0
2016-08-10 14:30:00,23.83,23.84,23.82,23.84,45766.0,23.83,23.84,23.82,23.84,45766.0
2016-08-10 14:40:00,23.83,23.84,23.82,23.84,48045.0,23.83,23.84,23.82,23.84,48045.0
2016-08-10 14:50:00,23.84,23.85,23.82,23.83,138649.0,23.84,23.85,23.82,23.83,138649.0
2016-08-10 15:00:00,23.84,23.85,23.82,23.85,134091.0,23.84,23.85,23.82,23.85,134091.0
2016-08-10 15:10:00,23.85,23.87,23.84,23.87,67896.0,23.85,23.87,23.84,23.87,67896.0
2016-08-10 15:20:00,23.87,23.91,23.86,23.9,146579.0,23.87,23.91,23.86,23.9,146579.0
2016-08-10 15:30:00,23.89,23.9,23.85,23.85,191143.0,23.89,23.9,23.85,23.85,191143.0
2016-08-10 15:40:00,23.85,23.88,23.84,23.87,594471.0,23.85,23.88,23.84,23.87,594471.0
2016-08-10 15:50:00,23.87,23.88,23.86,23.88,412791.0,23.87,23.88,23.86,23.88,412791.0
2016-08-11 09:30:00,23.9,23.93,23.8,23.91,95007.0,23.9,23.93,23.8,23.91,95007.0
2016-08-11 09:40:00,23.92,23.93,23.86,23.89,152039.0,23.92,23.93,23.86,23.89,152039.0
2016-08-11 09:50:00,23.89,23.92,23.86,23.86,89639.0,23.89,23.92,23.86,23.86,89639.0
2016-08-11 10:00:00,23.86,23.88,23.76,23.79,394501.0,23.86,23.88,23.76,23.79,394501.0
2016-08-11 10:10:00,23.79,23.83,23.78,23.81,116151.0,23.79,23.83,23.78,23.81,116151.0
2016-08-11 10:20:00,23.82,23.82,23.74,23.8,354858.0,23.82,23.82,23.74,23.8,354858.0
2016-08-11 10:30:00,23.8,23.92,23.79,23.92,285195.0,23.8,23.92,23.79,23.92,285195.0
2016-08-11 10:40:00,23.92,23.95,23.88,23.93,67017.0,23.92,23.95,23.88,23.93,67017.0
2016-08-11 10:50:00,23.93,23.93,23.88,23.91,87763.0,23.93,23.93,23.88,23.91,87763.0
2016-08-11 11:00:00,23.91,23.94,23.89,23.94,71880.0,23.91,23.94,23.89,23.94,71880.0
2016-08-11 11:10:00,23.94,23.95,23.87,23.89,191133.0,23.94,23.95,23.87,23.89,191133.0
2016-08-11 11:20:00,23.89,23.9,23.87,23.87,59930.0,23.89,23.9,23.87,23.87,59930.0
2016-08-11 11:30:00,23.87,23.93,23.87,23.89,92998.0,23.87,23.93,23.87,23.89,92998.0
2016-08-11 11:40:00,23.89,23.92,23.89,23.92,75357.0,23.89,23.92,23.89,23.92,75357.0
2016-08-11 11:50:00,23.92,23.92,23.88,23.9,107352.0,23.92,23.92,23.88,23.9,107352.0
2016-08-11 12:00:00,23.9,23.91,23.87,23.9,107483.0,23.9,23.91,23.87,23.9,107483.0
2016-08-11 12:10:00,23.91,23.93,23.88,23.9,187097.0,23.91,23.93,23.88,23.9,187097.0
2016-08-11 12:20:00,23.9,23.91,23.88,23.88,52955.0,23.9,23.91,23.88,23.88,52955.0
2016-08-11 12:30:00,23.88,23.93,23.88,23.9,106314.0,23.88,23.93,23.88,23.9,106314.0
2016-08-11 12:40:00,23.9,23.91,23.88,23.89,64481.0,23.9,23.91,23.88,23.89,64481.0
2016-08-11 12:50:00,23.89,23.9,23.88,23.89,35467.0,23.89,23.9,23.88,23.89,35467.0
2016-08-11 13:00:00,23.89,23.94,23.88,23.93,56671.0,23.89,23.94,23.88,23.93,56671.0
2016-08-11 13:10:00,23.93,23.93,23.89,23.89,51888.0,23.93,23.93,23.89,23.89,51888.0
2016-08-11 13:20:00,23.89,23.9,23.87,23.89,49020.0,23.89,23.9,23.87,23.89,49020.0
2016-08-11 13:30:00,23.89,23.9,23.88,23.89,41913.0,23.89,23.9,23.88,23.89,41913.0
2016-08-11 13:40:00,23.89,23.9,23.88,23.89,26646.0,23.89,23.9,23.88,23.89,26646.0
2016-08-11 13:50:00,23.89,23.9,23.88,23.89,70805.0,23.89,23.9,23.88,23.89,70805.0
2016-08-11 14:00:00,23.89,23.91,23.88,23.89,123156.0,23.89,23.91,23.88,23.89,123156.0
2016-08-11 14:10:00,23.89,23.91,23.88,23.9,56741.0,23.89,23.91,23.88,23.9,56741.0
2016-08-11 14:20:00,23.9,23.93,23.89,23.92,76785.0,23.9,23.93,23.89,23.92,76785.0
2016-08-11 14:30:00,23.92,23.92,23.89,23.9,58033.0,23.92,23.92,23.89,23.9,58033.0
2016-08-11 14:40:00,23.89,23.9,23.87,23.87,199249.0,23.89,23.9,23.87,23.87,199249.0
2016-08-11 14:50:00,23.88,23.89,23.87,23.88,97600.0,23.88,23.89,23.87,23.88,97600.0
2016-08-11 15:00:00,23.88,23.89,23.87,23.89,110225.0,23.88,23.89,23.87,23.89,110225.0
2016-08-11 15:10:00,23.88,23.89,23.87,23.88,84549.0,23.88,23.89,23.87,23.88,84549.0
2016-08-11 15:20:00,23.88,23.89,23.85,23.87,214094.0,23.88,23.89,23.85,23.87,214094.0
2016-08-11 15:30:00,23.87,23.89,23.86,23.87,206612.0,23.87,23.89,23.86,23.87,206612.0
2016-08-11 15:40:00,23.87,23.89,23.85,23.85,393316.0,23.87,23.89,23.85,23.85,393316.0
2016-08-11 15:50:00,23.85,23.86,23.84,23.86,684078.0,23.85,23.86,23.84,23.86,684078.0
2016-08-12 09:30:00,23.86,23.86,23.76,23.77,90797.0,23.86,23.86,23.76,23.77,90797.0
2016-08-12 09:40:00,23.78,23.81,23.76,23.81,61427.0,23.78,23.81,23.76,23.81,61427.0
2016-08-12 09:50:00,23.81,23.84,23.79,23.82,108188.0,23.81,23.84,23.79,23.82,108188.0
2016-08-12 10:00:00,23.82,23.84,23.77,23.78,71863.0,23.82,23.84,23.77,23.78,71863.0
2016-08-12 10:10:00,23.79,23.8,23.76,23.77,82187.0,23.79,23.8,23.76,23.77,82187.0
2016-08-12 10:20:00,23.77,23.81,23.76,23.78,70973.0,23.77,23.81,23.76,23.78,70973.0
2016-08-12 10:30:00,23.78,23.79,23.73,23.75,73682.0,23.78,23.79,23.73,23.75,73682.0
2016-08-12 10:40:00,23.74,23.74,23.71,23.72,83501.0,23.74,23.74,23.71,23.72,83501.0
2016-08-12 10:50:00,23.72,23.78,23.71,23.76,122609.0,23.72,23.78,23.71,23.76,122609.0
2016-08-12 11:00:00,23.76,23.78,23.73,23.73,86000.0,23.76,23.78,23.73,23.73,86000.0
2016-08-12 11:10:00,23.73,23.74,23.72,23.73,39626.0,23.73,23.74,23.72,23.73,39626.0
2016-08-12 11:20:00,23.73,23.74,23.72,23.73,80675.0,23.73,23.74,23.72,23.73,80675.0
2016-08-12 11:30:00,23.73,23.77,23.72,23.76,121741.0,23.73,23.77,23.72,23.76,121741.0
2016-08-12 11:40:00,23.76,23.78,23.74,23.76,55086.0,23.76,23.78,23.74,23.76,55086.0
2016-08-12 11:50:00,23.76,23.78,23.75,23.77,68296.0,23.76,23.78,23.75,23.77,68296.0
2016-08-12 12:00:00,23.77,23.78,23.74,23.76,68949.0,23.77,23.78,23.74,23.76,68949.0
2016-08-12 12:10:00,23.76,23.77,23.72,23.72,47383.0,23.76,23.77,23.72,23.72,47383.0
2016-08-12 12:20:00,23.73,23.74,23.71,23.73,52307.0,23.73,23.74,23.71,23.73,52307.0
2016-08-12 12:30:00,23.72,23.73,23.71,23.71,27993.0,23.72,23.73,23.71,23.71,27993.0
2016-08-12 12:40:00,23.72,23.79,23.71,23.76,652129.0,23.72,23.79,23.71,23.76,652129.0
2016-08-12 12:50:00,23.76,23.78,23.74,23.76,102734.0,23.76,23.78,23.74,23.76,102734.0
2016-08-12 13:00:00,23.76,23.77,23.73,23.76,59514.0,23.76,23.77,23.73,23.76,59514.0
2016-08-12 13:10:00,23.75,23.76,23.73,23.76,57230.0,23.75,23.76,23.73,23.76,57230.0
2016-08-12 13:20:00,23.76,23.8,23.74,23.79,129020.0,23.76,23.8,23.74,23.79,129020.0
2016-08-12 13:30:00,23.79,23.8,23.76,23.77,50447.0,23.79,23.8,23.76,23.77,50447.0
2016-08-12 13:40:00,23.76,23.8,23.76,23.77,52175.0,23.76,23.8,23.76,23.77,52175.0
2016-08-12 13:50:00,23.77,23.82,23.77,23.8,76624.0,23.77,23.82,23.77,23.8,76624.0
2016-08-12 14:00:00,23.8,23.83,23.78,23.82,52298.0,23.8,23.83,23.78,23.82,52298.0
2016-08-12 14:10:00,23.82,23.82,23.8,23.82,53097.0,23.82,23.82,23.8,23.82,53097.0
2016-08-12 14:20:00,23.82,23.83,23.81,23.82,69889.0,23.82,23.83,23.81,23.82,69889.0
2016-08-12 14:30:00,23.82,23.82,23.81,23.82,27051.0,23.82,23.82,23.81,23.82,27051.0
2016-08-12 14:40:00,23.82,23.84,23.81,23.82,69340.0,23.82,23.84,23.81,23.82,69340.0
2016-08-12 14:50:00,23.82,23.84,23.82,23.84,28704.0,23.82,23.84,23.82,23.84,28704.0
2016-08-12 15:00:00,23.84,23.84,23.83,23.84,17794.0,23.84,23.84,23.83,23.84,17794.0
2016-08-12 15:10:00,23.84,23.85,23.8,23.82,167716.0,23.84,23.85,23.8,23.82,167716.0
2016-08-12 15:20:00,23.82,23.84,23.81,23.84,67695.0,23.82,23.84,23.81,23.84,67695.0
2016-08-12 15:30:00,23.83,23.86,23.82,23.85,102486.0,23.83,23.86,23.82,23.85,102486.0
2016-08-12 15:40:00,23.85,23.87,23.84,23.87,96555.0,23.85,23.87,23.84,23.87,96555.0
2016-08-12 15:50:00,23.87,23.89,23.85,23.88,428740.0,23.87,23.89,23.85,23.88,428740.0
2016-08-15 09:30:00,23.98,23.98,23.83,23.89,89371.0,23.98,23.98,23.83,23.89,89371.0
2016-08-15 09:40:00,23.9,23.98,23.88,23.96,53866.0,23.9,23.98,23.88,23.96,53866.0
2016-08-15 09:50:00,23.97,23.97,23.9,23.92,138139.0,23.97,23.97,23.9,23.92,138139.0
2016-08-15 10:00:00,23.92,23.98,23.91,23.98,117771.0,23.92,23.98,23.91,23.98,117771.0
2016-08-15 10:10:00,23.98,24.0,23.94,23.98,256130.0,23.98,24.0,23.94,23.98,256130.0
2016-08-15 10:20:00,23.98,24.02,23.97,24.01,170482.0,23.98,24.02,23.97,24.01,170482.0
2016-08-15 10:30:00,24.01,24.04,23.97,23.98,94304.0,24.01,24.04,23.97,23.98,94304.0
2016-08-15 10:40:00,23.97,24.0,23.97,23.99,41340.0,23.97,24.0,23.97,23.99,41340.0
2016-08-15 10:50:00,23.99,24.0,23.95,23.96,133601.0,23.99,24.0,23.95,23.96,133601.0
2016-08-15 11:00:00,23.97,23.97,23.94,23.96,37532.0,23.97,23.97,23.94,23.96,37532.0
2016-08-15 11:10:00,23.96,23.98,23.95,23.95,42872.0,23.96,23.98,23.95,23.95,42872.0
2016-08-15 11:20:00,23.95,23.98,23.95,23.96,47833.0,23.95,23.98,23.95,23.96,47833.0
2016-08-15 11:30:00,23.96,23.98,23.95,23.97,34292.0,23.96,23.98,23.95,23.97,34292.0
2016-08-15 11:40:00,23.98,24.02,23.95,24.02,94599.0,23.98,24.02,23.95,24.02,94599.0
2016-08-15 11:50:00,24.02,24.03,24.01,24.01,72065.0,24.02,24.03,24.01,24.01,72065.0
2016-08-15 12:00:00,24.01,24.03,24.01,24.02,94879.0,24.01,24.03,24.01,24.02,94879.0
2016-08-15 12:10:00,24.02,24.03,24.0,24.0,37635.0,24.02,24.03,24.0,24.0,37635.0
2016-08-15 12:20:00,24.01,24.02,23.99,24.0,59015.0,24.01,24.02,23.99,24.0,59015.0
2016-08-15 12:30:00,23.99,24.0,23.98,23.98,28275.0,23.99,24.0,23.98,23.98,28275.0
2016-08-15 12:40:00,23.98,24.0,23.98,23.98,25609.0,23.98,24.0,23.98,23.98,25609.0
2016-08-15 12:50:00,23.98,24.01,23.98,23.99,33417.0,23.98,24.01,23.98,23.99,33417.0
2016-08-15 13:00:00,23.99,24.0,23.99,23.99,19296.0,23.99,24.0,23.99,23.99,19296.0
2016-08-15 13:10:00,23.99,24.01,23.98,24.01,33204.0,23.99,24.01,23.98,24.01,33204.0
2016-08-15 13:20:00,24.0,24.0,23.98,23.99,57038.0,24.0,24.0,23.98,23.99,57038.0
2016-08-15 13:30:00,23.99,24.01,23.98,23.98,156415.0,23.99,24.01,23.98,23.98,156415.0
2016-08-15 13:40:00,23.98,24.02,23.98,24.02,163418.0,23.98,24.02,23.98,24.02,163418.0
2016-08-15 13:50:00,24.02,24.07,24.01,24.06,145250.0,24.02,24.07,24.01,24.06,145250.0
2016-08-15 14:00:00,24.05,24.06,24.02,24.03,56544.0,24.05,24.06,24.02,24.03,56544.0
2016-08-15 14:10:00,24.02,24.03,24.0,24.01,45626.0,24.02,24.03,24.0,24.01,45626.0
2016-08-15 14:20:00,24.0,24.04,24.0,24.04,196904.0,24.0,24.04,24.0,24.04,196904.0
2016-08-15 14:30:00,24.03,24.06,24.03,24.04,121617.0,24.03,24.06,24.03,24.04,121617.0
2016-08-15 14:40:00,24.04,24.08,24.03,24.06,185679.0,24.04,24.08,24.03,24.06,185679.0
2016-08-15 14:50:00,24.06,24.07,24.02,24.03,61447.0,24.06,24.07,24.02,24.03,61447.0
2016-08-15 15:00:00,24.03,24.04,24.01,24.02,58438.0,24.03,24.04,24.01,24.02,58438.0
2016-08-15 15:10:00,24.02,24.03,24.0,24.01,113605.0,24.02,24.03,24.0,24.01,113605.0
2016-08-15 15:20:00,24.01,24.02,24.0,24.01,61978.0,24.01,24.02,24.0,24.01,61978.0
2016-08-15 15:30:00,24.01,24.02,23.99,24.0,240143.0,24.01,24.02,23.99,24.0,240143.0
2016-08-15 15:40:00,24.0,24.0,23.99,23.99,140842.0,24.0,24.0,23.99,23.99,140842.0
2016-08-15 15:50:00,23.99,24.01,23.97,23.98,920267.0,23.99,24.01,23.97,23.98,920267.0
2016-08-16 09:30:00,23.81,23.85,23.76,23.81,112442.0,23.81,23.85,23.76,23.81,112442.0
2016-08-16 09:40:00,23.82,23.87,23.81,23.82,142502.0,23.82,23.87,23.81,23.82,142502.0
2016-08-16 09:50:00,23.81,23.84,23.78,23.83,267985.0,23.81,23.84,23.78,23.83,267985.0
2016-08-16 10:00:00,23.82,23.85,23.82,23.85,87274.0,23.82,23.85,23.82,23.85,87274.0
2016-08-16 10:10:00,23.85,23.86,23.83,23.84,73049.0,23.85,23.86,23.83,23.84,73049.0
2016-08-16 10:20:00,23.84,23.85,23.82,23.85,179771.0,23.84,23.85,23.82,23.85,179771.0
2016-08-16 10:30:00,23.85,23.85,23.8,23.81,140844.0,23.85,23.85,23.8,23.81,140844.0
2016-08-16 10:40:00,23.8,23.81,23.78,23.79,84174.0,23.8,23.81,23.78,23.79,84174.0
2016-08-16 10:50:00,23.78,23.8,23.77,23.78,75357.0,23.78,23.8,23.77,23.78,75357.0
2016-08-16 11:00:00,23.78,23.79,23.77,23.79,35894.0,23.78,23.79,23.77,23.79,35894.0
2016-08-16 11:10:00,23.79,23.85,23.78,23.85,337119.0,23.79,23.85,23.78,23.85,337119.0
2016-08-16 11:20:00,23.85,23.92,23.84,23.89,170027.0,23.85,23.92,23.84,23.89,170027.0
2016-08-16 11:30:00,23.89,23.89,23.82,23.84,43548.0,23.89,23.89,23.82,23.84,43548.0
2016-08-16 11:40:00,23.84,23.85,23.83,23.85,38136.0,23.84,23.85,23.83,23.85,38136.0
2016-08-16 11:50:00,23.85,23.88,23.84,23.86,74034.0,23.85,23.88,23.84,23.86,74034.0
2016-08-16 12:00:00,23.87,23.87,23.83,23.84,110374.0,23.87,23.87,23.83,23.84,110374.0
2016-08-16 12:10:00,23.84,23.88,23.83,23.88,60873.0,23.84,23.88,23.83,23.88,60873.0
2016-08-16 12:20:00,23.88,23.89,23.86,23.88,82955.0,23.88,23.89,23.86,23.88,82955.0
2016-08-16 12:30:00,23.88,23.88,23.86,23.88,61838.0,23.88,23.88,23.86,23.88,61838.0
2016-08-16 12:40:00,23.88,23.92,23.87,23.92,51387.0,23.88,23.92,23.87,23.92,51387.0
2016-08-16 12:50:00,23.91,23.92,23.9,23.91,125944.0,23.91,23.92,23.9,23.91,125944.0
2016-08-16 13:00:00,23.91,23.91,23.9,23.9,52756.0,23.91,23.91,23.9,23.9,52756.0
2016-08-16 13:10:00,23.91,23.93,23.9,23.91,175230.0,23.91,23.93,23.9,23.91,175230.0
2016-08-16 13:20:00,23.91,23.91,23.9,23.91,61758.0,23.91,23.91,23.9,23.91,61758.0
2016-08-16 13:30:00,23.91,23.91,23.89,23.9,93668.0,23.91,23.91,23.89,23.9,93668.0
2016-08-16 13:40:00,23.89,23.91,23.89,23.91,72032.0,23.89,23.91,23.89,23.91,72032.0
2016-08-16 13:50:00,23.91,23.93,23.9,23.92,84832.0,23.91,23.93,23.9,23.92,84832.0
2016-08-16 14:00:00,23.91,23.95,23.91,23.94,240637.0,23.91,23.95,23.91,23.94,240637.0
2016-08-16 14:10:00,23.94,23.94,23.92,23.93,74556.0,23.94,23.94,23.92,23.93,74556.0
2016-08-16 14:20:00,23.93,23.94,23.9,23.91,112565.0,23.93,23.94,23.9,23.91,112565.0
2016-08-16 14:30:00,23.9,23.91,23.87,23.89,93878.0,23.9,23.91,23.87,23.89,93878.0
2016-08-16 14:40:00,23.89,23.92,23.87,23.92,111578.0,23.89,23.92,23.87,23.92,111578.0
2016-08-16 14:50:00,23.92,23.95,23.91,23.94,152854.0,23.92,23.95,23.91,23.94,152854.0
2016-08-16 15:00:00,23.94,23.96,23.93,23.96,308202.0,23.94,23.96,23.93,23.96,308202.0
2016-08-16 15:10:00,23.96,23.96,23.94,23.95,142604.0,23.96,23.96,23.94,23.95,142604.0
2016-08-16 15:20:00,23.95,23.97,23.94,23.97,130696.0,23.95,23.97,23.94,23.97,130696.0
2016-08-16 15:30:00,23.97,23.98,23.92,23.92,237261.0,23.97,23.98,23.92,23.92,237261.0
2016-08-16 15:40:00,23.92,23.93,23.88,23.89,623407.0,23.92,23.93,23.88,23.89,623407.0
2016-08-16 15:50:00,23.89,23.9,23.86,23.87,716279.0,23.89,23.9,23.86,23.87,716279.0
2016-08-17 09:30:00,23.9,23.93,23.78,23.84,168905.0,23.9,23.93,23.78,23.84,168905.0
2016-08-17 09:40:00,23.85,23.88,23.82,23.85,84556.0,23.85,23.88,23.82,23.85,84556.0
2016-08-17 09:50:00,23.85,23.87,23.8,23.82,224777.0,23.85,23.87,23.8,23.82,224777.0
2016-08-17 10:00:00,23.82,23.89,23.79,23.85,178729.0,23.82,23.89,23.79,23.85,178729.0
2016-08-17 10:10:00,23.85,23.87,23.84,23.86,94165.0,23.85,23.87,23.84,23.86,94165.0
2016-08-17 10:20:00,23.86,23.87,23.84,23.85,54045.0,23.86,23.87,23.84,23.85,54045.0
2016-08-17 10:30:00,23.85,23.87,23.83,23.85,111209.0,23.85,23.87,23.83,23.85,111209.0
2016-08-17 10:40:00,23.86,23.89,23.85,23.86,131862.0,23.86,23.89,23.85,23.86,131862.0
2016-08-17 10:50:00,23.86,23.9,23.86,23.86,93720.0,23.86,23.9,23.86,23.86,93720.0
2016-08-17 11:00:00,23.86,23.91,23.86,23.89,112581.0,23.86,23.91,23.86,23.89,112581.0
2016-08-17 11:10:00,23.9,23.93,23.88,23.9,250535.0,23.9,23.93,23.88,23.9,250535.0
2016-08-17 11:20:00,23.9,23.91,23.86,23.87,93197.0,23.9,23.91,23.86,23.87,93197.0
2016-08-17 11:30:00,23.88,23.88,23.82,23.84,197691.0,23.88,23.88,23.82,23.84,197691.0
2016-08-17 11:40:00,23.84,23.88,23.83,23.87,138338.0,23.84,23.88,23.83,23.87,138338.0
2016-08-17 11:50:00,23.87,23.88,23.81,23.84,178100.0,23.87,23.88,23.81,23.84,178100.0
2016-08-17 12:00:00,23.84,23.84,23.83,23.84,31201.0,23.84,23.84,23.83,23.84,31201.0
2016-08-17 12:10:00,23.83,23.84,23.83,23.84,36839.0,23.83,23.84,23.83,23.84,36839.0
2016-08-17 12:20:00,23.84,23.84,23.82,23.84,164433.0,23.84,23.84,23.82,23.84,164433.0
2016-08-17 12:30:00,23.83,23.84,23.83,23.84,30719.0,23.83,23.84,23.83,23.84,30719.0
2016-08-17 12:40:00,23.84,23.91,23.83,23.91,121147.0,23.84,23.91,23.83,23.91,121147.0
2016-08-17 12:50:00,23.91,23.92,23.86,23.89,251147.0,23.91,23.92,23.86,23.89,251147.0
2016-08-17 13:00:00,23.89,23.89,23.86,23.87,103239.0,23.89,23.89,23.86,23.87,103239.0
2016-08-17 13:10:00,23.87,23.87,23.86,23.87,49087.0,23.87,23.87,23.86,23.87,49087.0
2016-08-17 13:20:00,23.87,23.87,23.86,23.87,36059.0,23.87,23.87,23.86,23.87,36059.0
2016-08-17 13:30:00,23.87,23.93,23.86,23.92,99534.0,23.87,23.93,23.86,23.92,99534.0
2016-08-17 13:40:00,23.92,23.94,23.9,23.91,74357.0,23.92,23.94,23.9,23.91,74357.0
2016-08-17 13:50:00,23.9,23.91,23.86,23.86,140086.0,23.9,23.91,23.86,23.86,140086.0
2016-08-17 14:00:00,23.87,23.92,23.82,23.89,171577.0,23.87,23.92,23.82,23.89,171577.0
2016-08-17 14:10:00,23.9,23.93,23.86,23.87,182938.0,23.9,23.93,23.86,23.87,182938.0
2016-08-17 14:20:00,23.87,23.89,23.85,23.87,151557.0,23.87,23.89,23.85,23.87,151557.0
2016-08-17 14:30:00,23.86,23.89,23.85,23.89,101961.0,23.86,23.89,23.85,23.89,101961.0
2016-08-17 14:40:00,23.88,23.9,23.87,23.89,101930.0,23.88,23.9,23.87,23.89,101930.0
2016-08-17 14:50:00,23.89,23.9,23.88,23.89,78144.0,23.89,23.9,23.88,23.89,78144.0
2016-08-17 15:00:00,23.89,23.89,23.86,23.88,153133.0,23.89,23.89,23.86,23.88,153133.0
2016-08-17 15:10:00,23.88,23.89,23.86,23.88,128334.0,23.88,23.89,23.86,23.88,128334.0
2016-08-17 15:20:00,23.88,23.9,23.87,23.89,165204.0,23.88,23.9,23.87,23.89,165204.0
2016-08-17 15:30:00,23.9,23.9,23.88,23.89,179778.0,23.9,23.9,23.88,23.89,179778.0
2016-08-17 15:40:00,23.89,23.92,23.88,23.89,363725.0,23.89,23.92,23.88,23.89,363725.0
2016-08-17 15:50:00,23.89,23.9,23.87,23.89,703373.0,23.89,23.9,23.87,23.89,703373.0
2016-08-18 09:30:00,23.91,23.94,23.81,23.85,67923.0,23.91,23.94,23.81,23.85,67923.0
2016-08-18 09:40:00,23.86,23.93,23.81,23.91,107266.0,23.86,23.93,23.81,23.91,107266.0
2016-08-18 09:50:00,23.92,23.97,23.9,23.96,97408.0,23.92,23.97,23.9,23.96,97408.0
2016-08-18 10:00:00,23.96,24.0,23.93,23.93,67857.0,23.96,24.0,23.93,23.93,67857.0
2016-08-18 10:10:00,23.94,23.98,23.93,23.94,43640.0,23.94,23.98,23.93,23.94,43640.0
2016-08-18 10:20:00,23.94,23.96,23.93,23.96,32108.0,23.94,23.96,23.93,23.96,32108.0
2016-08-18 10:30:00,23.96,23.97,23.92,23.93,39156.0,23.96,23.97,23.92,23.93,39156.0
2016-08-18 10:40:00,23.92,23.97,23.9,23.94,93204.0,23.92,23.97,23.9,23.94,93204.0
2016-08-18 10:50:00,23.95,23.98,23.94,23.96,31355.0,23.95,23.98,23.94,23.96,31355.0
2016-08-18 11:00:00,23.96,23.97,23.96,23.97,26643.0,23.96,23.97,23.96,23.97,26643.0
2016-08-18 11:10:00,23.96,23.99,23.95,23.99,55793.0,23.96,23.99,23.95,23.99,55793.0
2016-08-18 11:20:00,23.98,23.99,23.95,23.98,65227.0,23.98,23.99,23.95,23.98,65227.0
2016-08-18 11:30:00,23.98,24.03,23.98,24.02,84329.0,23.98,24.03,23.98,24.02,84329.0
2016-08-18 11:40:00,24.02,24.04,24.0,24.04,51465.0,24.02,24.04,24.0,24.04,51465.0
2016-08-18 11:50:00,24.03,24.04,24.01,24.02,30192.0,24.03,24.04,24.01,24.02,30192.0
2016-08-18 12:00:00,24.01,24.04,24.0,24.03,50566.0,24.01,24.04,24.0,24.03,50566.0
2016-08-18 12:10:00,24.03,24.05,24.02,24.05,40392.0,24.03,24.05,24.02,24.05,40392.0
2016-08-18 12:20:00,24.05,24.07,24.01,24.07,208096.0,24.05,24.07,24.01,24.07,208096.0
2016-08-18 12:30:00,24.07,24.07,24.01,24.03,67977.0,24.07,24.07,24.01,24.03,67977.0
2016-08-18 12:40:00,24.03,24.06,24.02,24.06,40993.0,24.03,24.06,24.02,24.06,40993.0
2016-08-18 12:50:00,24.05,24.1,24.05,24.07,123836.0,24.05,24.1,24.05,24.07,123836.0
2016-08-18 13:00:00,24.07,24.09,24.07,24.09,37545.0,24.07,24.09,24.07,24.09,37545.0
2016-08-18 13:10:00,24.09,24.11,24.08,24.1,94758.0,24.09,24.11,24.08,24.1,94758.0
2016-08-18 13:20:00,24.1,24.1,24.05,24.06,105731.0,24.1,24.1,24.05,24.06,105731.0
2016-08-18 13:30:00,24.06,24.08,24.05,24.08,156777.0,24.06,24.08,24.05,24.08,156777.0
2016-08-18 13:40:00,24.08,24.08,24.06,24.07,83238.0,24.08,24.08,24.06,24.07,83238.0
2016-08-18 13:50:00,24.07,24.07,24.05,24.05,43852.0,24.07,24.07,24.05,24.05,43852.0
2016-08-18 14:00:00,24.05,24.06,24.02,24.05,179409.0,24.05,24.06,24.02,24.05,179409.0
2016-08-18 14:10:00,24.04,24.05,24.04,24.05,35198.0,24.04,24.05,24.04,24.05,35198.0
2016-08-18 14:20:00,24.05,24.07,24.02,24.04,226923.0,24.05,24.07,24.02,24.04,226923.0
2016-08-18 14:30:00,24.04,24.07,23.99,24.02,193119.0,24.04,24.07,23.99,24.02,193119.0
2016-08-18 14:40:00,24.02,24.05,24.02,24.03,53763.0,24.02,24.05,24.02,24.03,53763.0
2016-08-18 14:50:00,24.03,24.03,23.99,24.0,59723.0,24.03,24.03,23.99,24.0,59723.0
2016-08-18 15:00:00,23.99,24.03,23.99,24.0,128783.0,23.99,24.03,23.99,24.0,128783.0
2016-08-18 15:10:00,24.0,24.01,23.99,24.0,30068.0,24.0,24.01,23.99,24.0,30068.0
2016-08-18 15:20:00,24.0,24.0,23.99,23.99,36920.0,24.0,24.0,23.99,23.99,36920.0
2016-08-18 15:30:00,23.99,24.0,23.97,23.97,122034.0,23.99,24.0,23.97,23.97,122034.0
2016-08-18 15:40:00,23.97,23.98,23.94,23.95,268527.0,23.97,23.98,23.94,23.95,268527.0
2016-08-18 15:50:00,23.96,23.98,23.95,23.97,527789.0,23.96,23.98,23.95,23.97,527789.0
2016-08-19 09:30:00,23.92,23.97,23.88,23.93,330397.0,23.92,23.97,23.88,23.93,330397.0
2016-08-19 09:40:00,23.92,23.96,23.9,23.9,202098.0,23.92,23.96,23.9,23.9,202098.0
2016-08-19 09:50:00,23.9,23.95,23.89,23.95,41302.0,23.9,23.95,23.89,23.95,41302.0
2016-08-19 10:00:00,23.95,23.97,23.94,23.96,63060.0,23.95,23.97,23.94,23.96,63060.0
2016-08-19 10:10:00,23.95,23.98,23.93,23.96,69348.0,23.95,23.98,23.93,23.96,69348.0
2016-08-19 10:20:00,23.96,24.07,23.95,24.07,102455.0,23.96,24.07,23.95,24.07,102455.0
2016-08-19 10:30:00,24.07,24.07,24.05,24.07,91018.0,24.07,24.07,24.05,24.07,91018.0
2016-08-19 10:40:00,24.07,24.09,24.06,24.09,58780.0,24.07,24.09,24.06,24.09,58780.0
2016-08-19 10:50:00,24.08,24.1,24.08,24.1,91473.0,24.08,24.1,24.08,24.1,91473.0
2016-08-19 11:00:00,24.1,24.1,24.09,24.1,57738.0,24.1,24.1,24.09,24.1,57738.0
2016-08-19 11:10:00,24.1,24.1,24.09,24.09,64284.0,24.1,24.1,24.09,24.09,64284.0
2016-08-19 11:20:00,24.1,24.12,24.09,24.11,251682.0,24.1,24.12,24.09,24.11,251682.0
2016-08-19 11:30:00,24.1,24.11,24.1,24.11,45075.0,24.1,24.11,24.1,24.11,45075.0
2016-08-19 11:40:00,24.1,24.1,24.05,24.07,85445.0,24.1,24.1,24.05,24.07,85445.0
2016-08-19 11:50:00,24.07,24.09,24.07,24.09,50590.0,24.07,24.09,24.07,24.09,50590.0
2016-08-19 12:00:00,24.09,24.09,24.06,24.07,85209.0,24.09,24.09,24.06,24.07,85209.0
2016-08-19 12:10:00,24.07,24.07,24.03,24.04,39969.0,24.07,24.07,24.03,24.04,39969.0
2016-08-19 12:20:00,24.03,24.08,24.03,24.08,100375.0,24.03,24.08,24.03,24.08,100375.0
2016-08-19 12:30:00,24.08,24.09,24.05,24.07,58344.0,24.08,24.09,24.05,24.07,58344.0
2016-08-19 12:40:00,24.07,24.07,24.03,24.05,48617.0,24.07,24.07,24.03,24.05,48617.0
2016-08-19 12:50:00,24.04,24.05,24.02,24.03,39461.0,24.04,24.05,24.02,24.03,39461.0
2016-08-19 13:00:00,24.02,24.05,24.02,24.05,34395.0,24.02,24.05,24.02,24.05,34395.0
2016-08-19 13:10:00,24.05,24.07,24.04,24.04,66440.0,24.05,24.07,24.04,24.04,66440.0
2016-08-19 13:20:00,24.05,24.05,24.03,24.04,36672.0,24.05,24.05,24.03,24.04,36672.0
2016-08-19 13:30:00,24.04,24.04,24.01,24.03,65302.0,24.04,24.04,24.01,24.03,65302.0
2016-08-19 13:40:00,24.03,24.04,24.02,24.04,31805.0,24.03,24.04,24.02,24.04,31805.0
2016-08-19 13:50:00,24.04,24.06,24.03,24.06,58799.0,24.04,24.06,24.03,24.06,58799.0
2016-08-19 14:00:00,24.06,24.07,24.05,24.07,32881.0,24.06,24.07,24.05,24.07,32881.0
2016-08-19 14:10:00,24.07,24.08,24.06,24.07,72805.0,24.07,24.08,24.06,24.07,72805.0
2016-08-19 14:20:00,24.08,24.08,24.05,24.07,180460.0,24.08,24.08,24.05,24.07,180460.0
2016-08-19 14:30:00,24.08,24.11,24.07,24.11,40613.0,24.08,24.11,24.07,24.11,40613.0
2016-08-19 14:40:00,24.11,24.12,24.1,24.12,55600.0,24.11,24.12,24.1,24.12,55600.0
2016-08-19 14:50:00,24.12,24.15,24.11,24.15,118116.0,24.12,24.15,24.11,24.15,118116.0
2016-08-19 15:00:00,24.15,24.17,24.14,24.17,145732.0,24.15,24.17,24.14,24.17,145732.0
2016-08-19 15:10:00,24.17,24.17,24.15,24.17,137447.0,24.17,24.17,24.15,24.17,137447.0
2016-08-19 15:20:00,24.17,24.17,24.13,24.14,207366.0,24.17,24.17,24.13,24.14,207366.0
2016-08-19 15:30:00,24.15,24.16,24.13,24.14,149742.0,24.15,24.16,24.13,24.14,149742.0
2016-08-19 15:40:00,24.13,24.14,24.13,24.14,167768.0,24.13,24.14,24.13,24.14,167768.0
2016-08-19 15:50:00,24.14,24.18,24.13,24.16,524852.0,24.14,24.18,24.13,24.16,524852.0
2016-08-22 09:30:00,24.17,24.17,24.04,24.07,125914.0,24.17,24.17,24.04,24.07,125914.0
2016-08-22 09:40:00,24.07,24.1,24.01,24.07,142274.0,24.07,24.1,24.01,24.07,142274.0
2016-08-22 09:50:00,24.07,24.12,24.03,24.12,109903.0,24.07,24.12,24.03,24.12,109903.0
2016-08-22 10:00:00,24.13,24.13,24.08,24.08,79819.0,24.13,24.13,24.08,24.08,79819.0
2016-08-22 10:10:00,24.08,24.14,24.08,24.13,104482.0,24.08,24.14,24.08,24.13,104482.0
2016-08-22 10:20:00,24.13,24.16,24.12,24.12,34849.0,24.13,24.16,24.12,24.12,34849.0
2016-08-22 10:30:00,24.13,24.15,24.11,24.13,39513.0,24.13,24.15,24.11,24.13,39513.0
2016-08-22 10:40:00,24.12,24.15,24.12,24.15,30291.0,24.12,24.15,24.12,24.15,30291.0
2016-08-22 10:50:00,24.14,24.15,24.11,24.13,50815.0,24.14,24.15,24.11,24.13,50815.0
2016-08-22 11:00:00,24.14,24.16,24.13,24.16,34846.0,24.14,24.16,24.13,24.16,34846.0
2016-08-22 11:10:00,24.16,24.16,24.13,24.13,63960.0,24.16,24.16,24.13,24.13,63960.0
2016-08-22 11:20:00,24.13,24.14,24.09,24.09,31342.0,24.13,24.14,24.09,24.09,31342.0
2016-08-22 11:30:00,24.09,24.09,24.06,24.06,28898.0,24.09,24.09,24.06,24.06,28898.0
2016-08-22 11:40:00,24.06,24.06,24.04,24.04,21252.0,24.06,24.06,24.04,24.04,21252.0
2016-08-22 11:50:00,24.04,24.1,24.04,24.1,104123.0,24.04,24.1,24.04,24.1,104123.0
2016-08-22 12:00:00,24.1,24.11,24.07,24.08,68677.0,24.1,24.11,24.07,24.08,68677.0
2016-08-22 12:10:00,24.08,24.11,24.06,24.1,82391.0,24.08,24.11,24.06,24.1,82391.0
2016-08-22 12:20:00,24.1,24.15,24.08,24.12,84296.0,24.1,24.15,24.08,24.12,84296.0
2016-08-22 12:30:00,24.12,24.13,24.09,24.09,67842.0,24.12,24.13,24.09,24.09,67842.0
2016-08-22 12:40:00,24.1,24.1,24.07,24.07,46055.0,24.1,24.1,24.07,24.07,46055.0
2016-08-22 12:50:00,24.07,24.08,24.06,24.07,28140.0,24.07,24.08,24.06,24.07,28140.0
2016-08-22 13:00:00,24.06,24.07,24.06,24.07,12377.0,24.06,24.07,24.06,24.07,12377.0
2016-08-22 13:10:00,24.07,24.08,24.06,24.07,32943.0,24.07,24.08,24.06,24.07,32943.0
2016-08-22 13:20:00,24.07,24.07,24.01,24.03,59483.0,24.07,24.07,24.01,24.03,59483.0
2016-08-22 13:30:00,24.02,24.05,24.02,24.05,31781.0,24.02,24.05,24.02,24.05,31781.0
2016-08-22 13:40:00,24.05,24.1,24.04,24.1,134674.0,24.05,24.1,24.04,24.1,134674.0
2016-08-22 13:50:00,24.09,24.12,24.08,24.12,212883.0,24.09,24.12,24.08,24.12,212883.0
2016-08-22 14:00:00,24.12,24.14,24.11,24.13,48280.0,24.12,24.14,24.11,24.13,48280.0
2016-08-22 14:10:00,24.13,24.15,24.12,24.13,111495.0,24.13,24.15,24.12,24.13,111495.0
2016-08-22 14:20:00,24.14,24.14,24.1,24.11,61048.0,24.14,24.14,24.1,24.11,61048.0
2016-08-22 14:30:00,24.1,24.12,24.1,24.12,26507.0,24.1,24.12,24.1,24.12,26507.0
2016-08-22 14:40:00,24.12,24.15,24.1,24.11,193943.0,24.12,24.15,24.1,24.11,193943.0
2016-08-22 14:50:00,24.11,24.12,24.1,24.12,38180.0,24.11,24.12,24.1,24.12,38180.0
2016-08-22 15:00:00,24.12,24.14,24.1,24.11,128576.0,24.12,24.14,24.1,24.11,128576.0
2016-08-22 15:10:00,24.11,24.13,24.1,24.11,45311.0,24.11,24.13,24.1,24.11,45311.0
2016-08-22 15:20:00,24.11,24.11,24.1,24.11,27391.0,24.11,24.11,24.1,24.11,27391.0
2016-08-22 15:30:00,24.11,24.12,24.1,24.11,48990.0,24.11,24.12,24.1,24.11,48990.0
2016-08-22 15:40:00,24.11,24.13,24.11,24.12,64606.0,24.11,24.13,24.11,24.12,64606.0
2016-08-22 15:50:00,24.13,24.13,24.12,24.12,168946.0,24.13,24.13,24.12,24.12,168946.0
2016-08-23 09:30:00,24.16,24.24,24.11,24.2,128856.0,24.16,24.24,24.11,24.2,128856.0
2016-08-23 09:40:00,24.21,24.29,24.19,24.29,103667.0,24.21,24.29,24.19,24.29,103667.0
2016-08-23 09:50:00,24.28,24.33,24.28,24.32,48459.0,24.28,24.33,24.28,24.32,48459.0
2016-08-23 10:00:00,24.32,24.33,24.27,24.3,95252.0,24.32,24.33,24.27,24.3,95252.0
2016-08-23 10:10:00,24.3,24.33,24.26,24.26,99148.0,24.3,24.33,24.26,24.26,99148.0
2016-08-23 10:20:00,24.27,24.32,24.25,24.29,129125.0,24.27,24.32,24.25,24.29,129125.0
2016-08-23 10:30:00,24.29,24.3,24.22,24.23,174179.0,24.29,24.3,24.22,24.23,174179.0
2016-08-23 10:40:00,24.24,24.27,24.24,24.26,95109.0,24.24,24.27,24.24,24.26,95109.0
2016-08-23 10:50:00,24.25,24.26,24.15,24.18,994238.0,24.25,24.26,24.15,24.18,994238.0
2016-08-23 11:00:00,24.18,24.21,24.17,24.2,56764.0,24.18,24.21,24.17,24.2,56764.0
2016-08-23 11:10:00,24.2,24.22,24.19,24.21,53372.0,24.2,24.22,24.19,24.21,53372.0
2016-08-23 11:20:00,24.21,24.21,24.18,24.19,32339.0,24.21,24.21,24.18,24.19,32339.0
2016-08-23 11:30:00,24.18,24.2,24.17,24.18,39685.0,24.18,24.2,24.17,24.18,39685.0
2016-08-23 11:40:00,24.18,24.2,24.16,24.19,60620.0,24.18,24.2,24.16,24.19,60620.0
2016-08-23 11:50:00,24.19,24.2,24.17,24.18,33998.0,24.19,24.2,24.17,24.18,33998.0
2016-08-23 12:00:00,24.18,24.18,24.15,24.15,38632.0,24.18,24.18,24.15,24.15,38632.0
2016-08-23 12:10:00,24.15,24.19,24.15,24.15,135557.0,24.15,24.19,24.15,24.15,135557.0
2016-08-23 12:20:00,24.15,24.17,24.13,24.14,76931.0,24.15,24.17,24.13,24.14,76931.0
2016-08-23 12:30:00,24.13,24.16,24.13,24.13,34059.0,24.13,24.16,24.13,24.13,34059.0
2016-08-23 12:40:00,24.13,24.17,24.13,24.15,47856.0,24.13,24.17,24.13,24.15,47856.0
2016-08-23 12:50:00,24.14,24.15,24.12,24.15,49085.0,24.14,24.15,24.12,24.15,49085.0
2016-08-23 13:00:00,24.14,24.16,24.13,24.13,88212.0,24.14,24.16,24.13,24.13,88212.0
2016-08-23 13:10:00,24.13,24.16,24.13,24.14,48465.0,24.13,24.16,24.13,24.14,48465.0
2016-08-23 13:20:00,24.14,24.16,24.14,24.16,41151.0,24.14,24.16,24.14,24.16,41151.0
2016-08-23 13:30:00,24.16,24.17,24.15,24.16,41074.0,24.16,24.17,24.15,24.16,41074.0
2016-08-23 13:40:00,24.15,24.16,24.13,24.14,53826.0,24.15,24.16,24.13,24.14,53826.0
2016-08-23 13:50:00,24.14,24.15,24.14,24.14,21430.0,24.14,24.15,24.14,24.14,21430.0
2016-08-23 14:00:00,24.15,24.15,24.11,24.12,58129.0,24.15,24.15,24.11,24.12,58129.0
2016-08-23 14:10:00,24.11,24.12,24.11,24.12,19944.0,24.11,24.12,24.11,24.12,19944.0
2016-08-23 14:20:00,24.12,24.12,24.11,24.12,23910.0,24.12,24.12,24.11,24.12,23910.0
2016-08-23 14:30:00,24.12,24.13,24.1,24.11,66853.0,24.12,24.13,24.1,24.11,66853.0
2016-08-23 14:40:00,24.11,24.11,24.08,24.08,53359.0,24.11,24.11,24.08,24.08,53359.0
2016-08-23 14:50:00,24.08,24.11,24.08,24.11,86394.0,24.08,24.11,24.08,24.11,86394.0
2016-08-23 15:00:00,24.1,24.13,24.1,24.13,48320.0,24.1,24.13,24.1,24.13,48320.0
2016-08-23 15:10:00,24.13,24.15,24.12,24.13,65785.0,24.13,24.15,24.12,24.13,65785.0
2016-08-23 15:20:00,24.13,24.14,24.12,24.13,56552.0,24.13,24.14,24.12,24.13,56552.0
2016-08-23 15:30:00,24.12,24.14,24.11,24.11,85123.0,24.12,24.14,24.11,24.11,85123.0
2016-08-23 15:40:00,24.11,24.12,24.1,24.1,99421.0,24.11,24.12,24.1,24.1,99421.0
2016-08-23 15:50:00,24.1,24.12,24.1,24.12,328959.0,24.1,24.12,24.1,24.12,328959.0
2016-08-24 09:30:00,24.09,24.13,24.07,24.09,72820.0,24.09,24.13,24.07,24.09,72820.0
2016-08-24 09:40:00,24.09,24.11,24.07,24.07,42689.0,24.09,24.11,24.07,24.07,42689.0
2016-08-24 09:50:00,24.07,24.08,23.96,23.96,310407.0,24.07,24.08,23.96,23.96,310407.0
2016-08-24 10:00:00,23.97,24.06,23.96,23.99,99067.0,23.97,24.06,23.96,23.99,99067.0
2016-08-24 10:10:00,23.99,23.99,23.93,23.98,221600.0,23.99,23.99,23.93,23.98,221600.0
2016-08-24 10:20:00,23.98,23.99,23.94,23.95,41408.0,23.98,23.99,23.94,23.95,41408.0
2016-08-24 10:30:00,23.94,23.95,23.9,23.91,82578.0,23.94,23.95,23.9,23.91,82578.0
2016-08-24 10:40:00,23.91,23.91,23.84,23.86,93129.0,23.91,23.91,23.84,23.86,93129.0
2016-08-24 10:50:00,23.86,23.92,23.85,23.91,103755.0,23.86,23.92,23.85,23.91,103755.0
2016-08-24 11:00:00,23.91,23.91,23.88,23.9,143837.0,23.91,23.91,23.88,23.9,143837.0
2016-08-24 11:10:00,23.89,23.95,23.88,23.95,132607.0,23.89,23.95,23.88,23.95,132607.0
2016-08-24 11:20:00,23.95,23.96,23.94,23.96,65845.0,23.95,23.96,23.94,23.96,65845.0
2016-08-24 11:30:00,23.96,23.96,23.91,23.94,66720.0,23.96,23.96,23.91,23.94,66720.0
2016-08-24 11:40:00,23.94,23.94,23.93,23.94,65844.0,23.94,23.94,23.93,23.94,65844.0
2016-08-24 11:50:00,23.94,23.94,23.9,23.9,63206.0,23.94,23.94,23.9,23.9,63206.0
2016-08-24 12:00:00,23.91,23.91,23.87,23.91,210304.0,23.91,23.91,23.87,23.91,210304.0
2016-08-24 12:10:00,23.9,23.91,23.88,23.89,116650.0,23.9,23.91,23.88,23.89,116650.0
2016-08-24 12:20:00,23.89,23.89,23.86,23.87,37212.0,23.89,23.89,23.86,23.87,37212.0
2016-08-24 12:30:00,23.87,23.87,23.83,23.86,222463.0,23.87,23.87,23.83,23.86,222463.0
2016-08-24 12:40:00,23.86,23.87,23.85,23.86,46543.0,23.86,23.87,23.85,23.86,46543.0
2016-08-24 12:50:00,23.86,23.87,23.85,23.87,49874.0,23.86,23.87,23.85,23.87,49874.0
2016-08-24 13:00:00,23.86,23.87,23.86,23.87,67311.0,23.86,23.87,23.86,23.87,67311.0
2016-08-24 13:10:00,23.86,23.87,23.86,23.87,30745.0,23.86,23.87,23.86,23.87,30745.0
2016-08-24 13:20:00,23.87,23.91,23.86,23.91,110783.0,23.87,23.91,23.86,23.91,110783.0
2016-08-24 13:30:00,23.91,23.91,23.9,23.91,30361.0,23.91,23.91,23.9,23.91,30361.0
2016-08-24 13:40:00,23.91,23.92,23.89,23.89,77640.0,23.91,23.92,23.89,23.89,77640.0
2016-08-24 13:50:00,23.89,23.9,23.89,23.89,32501.0,23.89,23.9,23.89,23.89,32501.0
2016-08-24 14:00:00,23.89,23.9,23.8,23.82,177687.0,23.89,23.9,23.8,23.82,177687.0
2016-08-24 14:10:00,23.82,23.82,23.79,23.8,60830.0,23.82,23.82,23.79,23.8,60830.0
2016-08-24 14:20:00,23.8,23.81,23.77,23.8,135400.0,23.8,23.81,23.77,23.8,135400.0
2016-08-24 14:30:00,23.8,23.8,23.78,23.79,54696.0,23.8,23.8,23.78,23.79,54696.0
2016-08-24 14:40:00,23.79,23.79,23.77,23.78,55382.0,23.79,23.79,23.77,23.78,55382.0
2016-08-24 14:50:00,23.78,23.79,23.77,23.79,40033.0,23.78,23.79,23.77,23.79,40033.0
2016-08-24 15:00:00,23.79,23.79,23.71,23.71,80557.0,23.79,23.79,23.71,23.71,80557.0
2016-08-24 15:10:00,23.71,23.73,23.64,23.66,234361.0,23.71,23.73,23.64,23.66,234361.0
2016-08-24 15:20:00,23.66,23.68,23.62,23.62,109987.0,23.66,23.68,23.62,23.62,109987.0
2016-08-24 15:30:00,23.62,23.65,23.6,23.6,123646.0,23.62,23.65,23.6,23.6,123646.0
2016-08-24 15:40:00,23.6,23.61,23.56,23.6,237224.0,23.6,23.61,23.56,23.6,237224.0
2016-08-24 15:50:00,23.6,23.64,23.59,23.64,386767.0,23.6,23.64,23.59,23.64,386767.0
2016-08-25 09:30:00,23.61,23.65,23.53,23.63,156966.0,23.61,23.65,23.53,23.63,156966.0
2016-08-25 09:40:00,23.63,23.64,23.52,23.55,117111.0,23.63,23.64,23.52,23.55,117111.0
2016-08-25 09:50:00,23.55,23.57,23.51,23.55,122784.0,23.55,23.57,23.51,23.55,122784.0
2016-08-25 10:00:00,23.56,23.67,23.55,23.65,109095.0,23.56,23.67,23.55,23.65,109095.0
2016-08-25 10:10:00,23.65,23.71,23.65,23.69,60449.0,23.65,23.71,23.65,23.69,60449.0
2016-08-25 10:20:00,23.69,23.76,23.65,23.68,174123.0,23.69,23.76,23.65,23.68,174123.0
2016-08-25 10:30:00,23.69,23.74,23.66,23.72,200352.0,23.69,23.74,23.66,23.72,200352.0
2016-08-25 10:40:00,23.72,23.77,23.71,23.77,61303.0,23.72,23.77,23.71,23.77,61303.0
2016-08-25 10:50:00,23.77,23.81,23.71,23.8,288760.0,23.77,23.81,23.71,23.8,288760.0
2016-08-25 11:00:00,23.8,23.88,23.77,23.78,277708.0,23.8,23.88,23.77,23.78,277708.0
2016-08-25 11:10:00,23.77,23.91,23.73,23.9,303423.0,23.77,23.91,23.73,23.9,303423.0
2016-08-25 11:20:00,23.9,23.93,23.88,23.9,498548.0,23.9,23.93,23.88,23.9,498548.0
2016-08-25 11:30:00,23.91,23.97,23.89,23.89,328729.0,23.91,23.97,23.89,23.89,328729.0
2016-08-25 11:40:00,23.89,23.93,23.85,23.91,233068.0,23.89,23.93,23.85,23.91,233068.0
2016-08-25 11:50:00,23.91,23.92,23.87,23.92,216499.0,23.91,23.92,23.87,23.92,216499.0
2016-08-25 12:00:00,23.92,23.92,23.85,23.87,110049.0,23.92,23.92,23.85,23.87,110049.0
2016-08-25 12:10:00,23.86,23.87,23.81,23.85,164654.0,23.86,23.87,23.81,23.85,164654.0
2016-08-25 12:20:00,23.86,23.98,23.85,23.98,308662.0,23.86,23.98,23.85,23.98,308662.0
2016-08-25 12:30:00,23.98,23.98,23.91,23.93,158998.0,23.98,23.98,23.91,23.93,158998.0
2016-08-25 12:40:00,23.93,23.96,23.9,23.94,238282.0,23.93,23.96,23.9,23.94,238282.0
2016-08-25 12:50:00,23.94,23.95,23.89,23.95,293711.0,23.94,23.95,23.89,23.95,293711.0
2016-08-25 13:00:00,23.95,23.97,23.89,23.89,129496.0,23.95,23.97,23.89,23.89,129496.0
2016-08-25 13:10:00,23.89,23.91,23.89,23.91,72850.0,23.89,23.91,23.89,23.91,72850.0
2016-08-25 13:20:00,23.9,23.91,23.89,23.91,45366.0,23.9,23.91,23.89,23.91,45366.0
2016-08-25 13:30:00,23.91,23.91,23.84,23.85,142261.0,23.91,23.91,23.84,23.85,142261.0
2016-08-25 13:40:00,23.84,23.88,23.8,23.8,197384.0,23.84,23.88,23.8,23.8,197384.0
2016-08-25 13:50:00,23.8,23.83,23.78,23.78,185767.0,23.8,23.83,23.78,23.78,185767.0
2016-08-25 14:00:00,23.77,23.82,23.77,23.8,157460.0,23.77,23.82,23.77,23.8,157460.0
2016-08-25 14:10:00,23.8,23.84,23.79,23.83,167636.0,23.8,23.84,23.79,23.83,167636.0
2016-08-25 14:20:00,23.83,23.83,23.77,23.8,190196.0,23.83,23.83,23.77,23.8,190196.0
2016-08-25 14:30:00,23.8,23.82,23.76,23.77,73249.0,23.8,23.82,23.76,23.77,73249.0
2016-08-25 14:40:00,23.77,23.77,23.71,23.75,107568.0,23.77,23.77,23.71,23.75,107568.0
2016-08-25 14:50:00,23.75,23.78,23.73,23.78,85028.0,23.75,23.78,23.73,23.78,85028.0
2016-08-25 15:00:00,23.77,23.81,23.73,23.81,102949.0,23.77,23.81,23.73,23.81,102949.0
2016-08-25 15:10:00,23.8,23.81,23.77,23.78,104374.0,23.8,23.81,23.77,23.78,104374.0
2016-08-25 15:20:00,23.78,23.85,23.76,23.82,301831.0,23.78,23.85,23.76,23.82,301831.0
2016-08-25 15:30:00,23.81,23.83,23.78,23.8,196562.0,23.81,23.83,23.78,23.8,196562.0
2016-08-25 15:40:00,23.8,23.8,23.76,23.76,131371.0,23.8,23.8,23.76,23.76,131371.0
2016-08-25 15:50:00,23.77,23.79,23.74,23.78,370152.0,23.77,23.79,23.74,23.78,370152.0
2016-08-26 09:30:00,23.83,23.92,23.79,23.91,163923.0,23.83,23.92,23.79,23.91,163923.0
2016-08-26 09:40:00,23.92,23.93,23.78,23.78,174058.0,23.92,23.93,23.78,23.78,174058.0
2016-08-26 09:50:00,23.78,23.88,23.77,23.87,108170.0,23.78,23.88,23.77,23.87,108170.0
2016-08-26 10:00:00,23.84,23.9,23.73,23.85,185966.0,23.84,23.9,23.73,23.85,185966.0
2016-08-26 10:10:00,23.86,24.0,23.85,23.98,130894.0,23.86,24.0,23.85,23.98,130894.0
2016-08-26 10:20:00,23.98,24.04,23.97,24.02,804227.0,23.98,24.04,23.97,24.02,804227.0
2016-08-26 10:30:00,24.02,24.02,23.94,23.96,127562.0,24.02,24.02,23.94,23.96,127562.0
2016-08-26 10:40:00,23.96,23.96,23.91,23.93,81994.0,23.96,23.96,23.91,23.93,81994.0
2016-08-26 10:50:00,23.92,23.99,23.9,23.99,130045.0,23.92,23.99,23.9,23.99,130045.0
2016-08-26 11:00:00,23.98,24.0,23.93,23.95,87076.0,23.98,24.0,23.93,23.95,87076.0
2016-08-26 11:10:00,23.94,23.97,23.93,23.95,141328.0,23.94,23.97,23.93,23.95,141328.0
2016-08-26 11:20:00,23.95,23.95,23.92,23.93,111158.0,23.95,23.95,23.92,23.93,111158.0
2016-08-26 11:30:00,23.94,23.94,23.86,23.87,147317.0,23.94,23.94,23.86,23.87,147317.0
2016-08-26 11:40:00,23.87,23.89,23.8,23.89,126763.0,23.87,23.89,23.8,23.89,126763.0
2016-08-26 11:50:00,23.89,23.89,23.78,23.82,97627.0,23.89,23.89,23.78,23.82,97627.0
2016-08-26 12:00:00,23.82,23.82,23.71,23.75,116065.0,23.82,23.82,23.71,23.75,116065.0
2016-08-26 12:10:00,23.75,23.77,23.69,23.76,110151.0,23.75,23.77,23.69,23.76,110151.0
2016-08-26 12:20:00,23.75,23.78,23.74,23.76,59842.0,23.75,23.78,23.74,23.76,59842.0
2016-08-26 12:30:00,23.76,23.78,23.73,23.78,53875.0,23.76,23.78,23.73,23.78,53875.0
2016-08-26 12:40:00,23.77,23.81,23.77,23.8,33383.0,23.77,23.81,23.77,23.8,33383.0
2016-08-26 12:50:00,23.8,23.82,23.76,23.8,60904.0,23.8,23.82,23.76,23.8,60904.0
2016-08-26 13:00:00,23.8,23.82,23.78,23.8,54835.0,23.8,23.82,23.78,23.8,54835.0
2016-08-26 13:10:00,23.8,23.81,23.76,23.78,51623.0,23.8,23.81,23.76,23.78,51623.0
2016-08-26 13:20:00,23.77,23.82,23.76,23.82,44923.0,23.77,23.82,23.76,23.82,44923.0
2016-08-26 13:30:00,23.82,23.82,23.78,23.8,44375.0,23.82,23.82,23.78,23.8,44375.0
2016-08-26 13:40:00,23.8,23.82,23.79,23.8,49755.0,23.8,23.82,23.79,23.8,49755.0
2016-08-26 13:50:00,23.8,23.81,23.76,23.8,72340.0,23.8,23.81,23.76,23.8,72340.0
2016-08-26 14:00:00,23.8,23.83,23.78,23.83,53923.0,23.8,23.83,23.78,23.83,53923.0
2016-08-26 14:10:00,23.83,23.83,23.73,23.77,92499.0,23.83,23.83,23.73,23.77,92499.0
2016-08-26 14:20:00,23.77,23.77,23.74,23.75,58830.0,23.77,23.77,23.74,23.75,58830.0
2016-08-26 14:30:00,23.75,23.77,23.72,23.76,96343.0,23.75,23.77,23.72,23.76,96343.0
2016-08-26 14:40:00,23.76,23.78,23.74,23.76,67068.0,23.76,23.78,23.74,23.76,67068.0
2016-08-26 14:50:00,23.76,23.78,23.75,23.78,42782.0,23.76,23.78,23.75,23.78,42782.0
2016-08-26 15:00:00,23.78,23.87,23.77,23.87,268570.0,23.78,23.87,23.77,23.87,268570.0
2016-08-26 15:10:00,23.87,23.97,23.86,23.94,798478.0,23.87,23.97,23.86,23.94,798478.0
2016-08-26 15:20:00,23.94,23.97,23.89,23.95,241101.0,23.94,23.97,23.89,23.95,241101.0
2016-08-26 15:30:00,23.95,23.99,23.94,23.98,247376.0,23.95,23.99,23.94,23.98,247376.0
2016-08-26 15:40:00,23.98,24.0,23.96,23.98,251978.0,23.98,24.0,23.96,23.98,251978.0
2016-08-26 15:50:00,23.98,24.0,23.95,23.98,594019.0,23.98,24.0,23.95,23.98,594019.0
2016-08-29 09:30:00,24.03,24.2,24.02,24.18,162834.0,24.03,24.2,24.02,24.18,162834.0
2016-08-29 09:40:00,24.18,24.19,24.12,24.14,95920.0,24.18,24.19,24.12,24.14,95920.0
2016-08-29 09:50:00,24.14,24.18,24.09,24.18,122345.0,24.14,24.18,24.09,24.18,122345.0
2016-08-29 10:00:00,24.19,24.2,24.14,24.17,142349.0,24.19,24.2,24.14,24.17,142349.0
2016-08-29 10:10:00,24.18,24.25,24.17,24.24,142076.0,24.18,24.25,24.17,24.24,142076.0
2016-08-29 10:20:00,24.25,24.29,24.22,24.25,160907.0,24.25,24.29,24.22,24.25,160907.0
2016-08-29 10:30:00,24.25,24.28,24.19,24.21,85057.0,24.25,24.28,24.19,24.21,85057.0
2016-08-29 10:40:00,24.2,24.23,24.2,24.21,527847.0,24.2,24.23,24.2,24.21,527847.0
2016-08-29 10:50:00,24.21,24.22,24.16,24.19,100311.0,24.21,24.22,24.16,24.19,100311.0
2016-08-29 11:00:00,24.18,24.22,24.18,24.2,100535.0,24.18,24.22,24.18,24.2,100535.0
2016-08-29 11:10:00,24.2,24.22,24.2,24.21,56827.0,24.2,24.22,24.2,24.21,56827.0
2016-08-29 11:20:00,24.21,24.27,24.2,24.27,238220.0,24.21,24.27,24.2,24.27,238220.0
2016-08-29 11:30:00,24.27,24.29,24.24,24.27,133189.0,24.27,24.29,24.24,24.27,133189.0
2016-08-29 11:40:00,24.28,24.33,24.27,24.31,87573.0,24.28,24.33,24.27,24.31,87573.0
2016-08-29 11:50:00,24.31,24.31,24.26,24.28,39173.0,24.31,24.31,24.26,24.28,39173.0
2016-08-29 12:00:00,24.27,24.28,24.25,24.26,64880.0,24.27,24.28,24.25,24.26,64880.0
2016-08-29 12:10:00,24.26,24.29,24.26,24.27,39206.0,24.26,24.29,24.26,24.27,39206.0
2016-08-29 12:20:00,24.28,24.29,24.27,24.27,54750.0,24.28,24.29,24.27,24.27,54750.0
2016-08-29 12:30:00,24.28,24.3,24.27,24.3,35341.0,24.28,24.3,24.27,24.3,35341.0
2016-08-29 12:40:00,24.3,24.32,24.29,24.32,129328.0,24.3,24.32,24.29,24.32,129328.0
2016-08-29 12:50:00,24.32,24.32,24.28,24.28,48047.0,24.32,24.32,24.28,24.28,48047.0
2016-08-29 13:00:00,24.28,24.29,24.25,24.28,47594.0,24.28,24.29,24.25,24.28,47594.0
2016-08-29 13:10:00,24.28,24.28,24.26,24.27,26825.0,24.28,24.28,24.26,24.27,26825.0
2016-08-29 13:20:00,24.26,24.29,24.26,24.29,52076.0,24.26,24.29,24.26,24.29,52076.0
2016-08-29 13:30:00,24.29,24.32,24.28,24.3,60938.0,24.29,24.32,24.28,24.3,60938.0
2016-08-29 13:40:00,24.3,24.32,24.29,24.32,74838.0,24.3,24.32,24.29,24.32,74838.0
2016-08-29 13:50:00,24.32,24.35,24.3,24.34,69362.0,24.32,24.35,24.3,24.34,69362.0
2016-08-29 14:00:00,24.34,24.36,24.3,24.32,145570.0,24.34,24.36,24.3,24.32,145570.0
2016-08-29 14:10:00,24.32,24.32,24.3,24.3,41279.0,24.32,24.32,24.3,24.3,41279.0
2016-08-29 14:20:00,24.3,24.33,24.3,24.33,50050.0,24.3,24.33,24.3,24.33,50050.0
2016-08-29 14:30:00,24.33,24.35,24.31,24.35,164624.0,24.33,24.35,24.31,24.35,164624.0
2016-08-29 14:40:00,24.35,24.35,24.3,24.33,98349.0,24.35,24.35,24.3,24.33,98349.0
2016-08-29 14:50:00,24.33,24.35,24.33,24.35,38800.0,24.33,24.35,24.33,24.35,38800.0
2016-08-29 15:00:00,24.35,24.35,24.32,24.33,74052.0,24.35,24.35,24.32,24.33,74052.0
2016-08-29 15:10:00,24.34,24.35,24.32,24.33,77185.0,24.34,24.35,24.32,24.33,77185.0
2016-08-29 15:20:00,24.33,24.34,24.25,24.27,922412.0,24.33,24.34,24.25,24.27,922412.0
2016-08-29 15:30:00,24.27,24.3,24.24,24.3,172043.0,24.27,24.3,24.24,24.3,172043.0
2016-08-29 15:40:00,24.3,24.31,24.27,24.27,180597.0,24.3,24.31,24.27,24.27,180597.0
2016-08-29 15:50:00,24.27,24.3,24.26,24.29,568618.0,24.27,24.3,24.26,24.29,568618.0
2016-08-30 09:30:00,24.27,24.33,24.25,24.26,263669.0,24.27,24.33,24.25,24.26,263669.0
2016-08-30 09:40:00,24.27,24.27,24.17,24.2,59452.0,24.27,24.27,24.17,24.2,59452.0
2016-08-30 09:50:00,24.2,24.26,24.2,24.25,74299.0,24.2,24.26,24.2,24.25,74299.0
2016-08-30 10:00:00,24.25,24.28,24.18,24.2,122047.0,24.25,24.28,24.18,24.2,122047.0
2016-08-30 10:10:00,24.2,24.22,24.14,24.14,73205.0,24.2,24.22,24.14,24.14,73205.0
2016-08-30 10:20:00,24.14,24.17,24.13,24.16,42034.0,24.14,24.17,24.13,24.16,42034.0
2016-08-30 10:30:00,24.16,24.17,24.09,24.11,74437.0,24.16,24.17,24.09,24.11,74437.0
2016-08-30 10:40:00,24.11,24.14,24.09,24.11,65039.0,24.11,24.14,24.09,24.11,65039.0
2016-08-30 10:50:00,24.11,24.12,24.08,24.1,47102.0,24.11,24.12,24.08,24.1,47102.0
2016-08-30 11:00:00,24.09,24.15,24.09,24.12,45433.0,24.09,24.15,24.09,24.12,45433.0
2016-08-30 11:10:00,24.12,24.13,24.09,24.12,64616.0,24.12,24.13,24.09,24.12,64616.0
2016-08-30 11:20:00,24.12,24.13,24.07,24.07,97310.0,24.12,24.13,24.07,24.07,97310.0
2016-08-30 11:30:00,24.07,24.14,24.07,24.14,112932.0,24.07,24.14,24.07,24.14,112932.0
2016-08-30 11:40:00,24.14,24.17,24.13,24.17,97975.0,24.14,24.17,24.13,24.17,97975.0
2016-08-30 11:50:00,24.17,24.19,24.15,24.19,85943.0,24.17,24.19,24.15,24.19,85943.0
2016-08-30 12:00:00,24.19,24.22,24.16,24.2,71098.0,24.19,24.22,24.16,24.2,71098.0
2016-08-30 12:10:00,24.2,24.22,24.18,24.21,71228.0,24.2,24.22,24.18,24.21,71228.0
2016-08-30 12:20:00,24.22,24.22,24.2,24.21,50117.0,24.22,24.22,24.2,24.21,50117.0
2016-08-30 12:30:00,24.21,24.22,24.18,24.2,54732.0,24.21,24.22,24.18,24.2,54732.0
2016-08-30 12:40:00,24.2,24.21,24.17,24.2,57041.0,24.2,24.21,24.17,24.2,57041.0
2016-08-30 12:50:00,24.2,24.2,24.18,24.2,40565.0,24.2,24.2,24.18,24.2,40565.0
2016-08-30 13:00:00,24.2,24.21,24.19,24.21,31150.0,24.2,24.21,24.19,24.21,31150.0
2016-08-30 13:10:00,24.21,24.21,24.2,24.21,19373.0,24.21,24.21,24.2,24.21,19373.0
2016-08-30 13:20:00,24.21,24.23,24.2,24.21,34990.0,24.21,24.23,24.2,24.21,34990.0
2016-08-30 13:30:00,24.22,24.23,24.19,24.2,48966.0,24.22,24.23,24.19,24.2,48966.0
2016-08-30 13:40:00,24.2,24.2,24.17,24.19,61503.0,24.2,24.2,24.17,24.19,61503.0
2016-08-30 13:50:00,24.19,24.21,24.18,24.19,54177.0,24.19,24.21,24.18,24.19,54177.0
2016-08-30 14:00:00,24.2,24.2,24.15,24.15,66031.0,24.2,24.2,24.15,24.15,66031.0
2016-08-30 14:10:00,24.14,24.16,24.12,24.14,99282.0,24.14,24.16,24.12,24.14,99282.0
2016-08-30 14:20:00,24.14,24.16,24.13,24.14,71775.0,24.14,24.16,24.13,24.14,71775.0
2016-08-30 14:30:00,24.15,24.16,24.13,24.16,59123.0,24.15,24.16,24.13,24.16,59123.0
2016-08-30 14:40:00,24.16,24.16,24.14,24.14,49031.0,24.16,24.16,24.14,24.14,49031.0
2016-08-30 14:50:00,24.14,24.18,24.14,24.17,78184.0,24.14,24.18,24.14,24.17,78184.0
2016-08-30 15:00:00,24.18,24.2,24.16,24.19,70374.0,24.18,24.2,24.16,24.19,70374.0
2016-08-30 15:10:00,24.19,24.2,24.18,24.19,34874.0,24.19,24.2,24.18,24.19,34874.0
2016-08-30 15:20:00,24.19,24.2,24.18,24.2,45429.0,24.19,24.2,24.18,24.2,45429.0
2016-08-30 15:30:00,24.2,24.2,24.18,24.2,87710.0,24.2,24.2,24.18,24.2,87710.0
2016-08-30 15:40:00,24.2,24.2,24.19,24.2,105523.0,24.2,24.2,24.19,24.2,105523.0
2016-08-30 15:50:00,24.19,24.21,24.19,24.21,262091.0,24.19,24.21,24.19,24.21,262091.0
2016-08-31 09:30:00,24.24,24.3,24.1,24.1,164532.0,24.24,24.3,24.1,24.1,164532.0
2016-08-31 09:40:00,24.11,24.15,24.08,24.09,254730.0,24.11,24.15,24.08,24.09,254730.0
2016-08-31 09:50:00,24.1,24.1,24.03,24.03,114817.0,24.1,24.1,24.03,24.03,114817.0
2016-08-31 10:00:00,24.03,24.06,23.99,24.02,95931.0,24.03,24.06,23.99,24.02,95931.0
2016-08-31 10:10:00,24.01,24.07,24.01,24.06,257056.0,24.01,24.07,24.01,24.06,257056.0
2016-08-31 10:20:00,24.05,24.1,24.05,24.05,248505.0,24.05,24.1,24.05,24.05,248505.0
2016-08-31 10:30:00,24.05,24.09,24.02,24.06,131316.0,24.05,24.09,24.02,24.06,131316.0
2016-08-31 10:40:00,24.05,24.06,24.01,24.04,106426.0,24.05,24.06,24.01,24.04,106426.0
2016-08-31 10:50:00,24.04,24.04,23.98,24.02,182381.0,24.04,24.04,23.98,24.02,182381.0
2016-08-31 11:00:00,24.01,24.06,24.0,24.04,194119.0,24.01,24.06,24.0,24.04,194119.0
2016-08-31 11:10:00,24.04,24.04,24.02,24.03,72313.0,24.04,24.04,24.02,24.03,72313.0
2016-08-31 11:20:00,24.03,24.06,24.02,24.05,106707.0,24.03,24.06,24.02,24.05,106707.0
2016-08-31 11:30:00,24.05,24.05,23.99,24.0,131680.0,24.05,24.05,23.99,24.0,131680.0
2016-08-31 11:40:00,24.0,24.02,23.97,23.99,162531.0,24.0,24.02,23.97,23.99,162531.0
2016-08-31 11:50:00,23.99,24.01,23.98,23.99,59375.0,23.99,24.01,23.98,23.99,59375.0
2016-08-31 12:00:00,23.99,24.0,23.95,24.0,146206.0,23.99,24.0,23.95,24.0,146206.0
2016-08-31 12:10:00,23.99,24.0,23.95,23.97,66503.0,23.99,24.0,23.95,23.97,66503.0
2016-08-31 12:20:00,23.97,23.98,23.94,23.96,295201.0,23.97,23.98,23.94,23.96,295201.0
2016-08-31 12:30:00,23.96,23.97,23.92,23.95,78644.0,23.96,23.97,23.92,23.95,78644.0
2016-08-31 12:40:00,23.95,23.96,23.91,23.94,97308.0,23.95,23.96,23.91,23.94,97308.0
2016-08-31 12:50:00,23.95,23.96,23.9,23.91,145090.0,23.95,23.96,23.9,23.91,145090.0
2016-08-31 13:00:00,23.91,23.91,23.9,23.91,53447.0,23.91,23.91,23.9,23.91,53447.0
2016-08-31 13:10:00,23.91,23.92,23.89,23.89,78828.0,23.91,23.92,23.89,23.89,78828.0
2016-08-31 13:20:00,23.89,23.9,23.88,23.9,99856.0,23.89,23.9,23.88,23.9,99856.0
2016-08-31 13:30:00,23.9,23.9,23.89,23.89,21532.0,23.9,23.9,23.89,23.89,21532.0
2016-08-31 13:40:00,23.9,23.92,23.89,23.91,126090.0,23.9,23.92,23.89,23.91,126090.0
2016-08-31 13:50:00,23.91,23.92,23.9,23.91,68300.0,23.91,23.92,23.9,23.91,68300.0
2016-08-31 14:00:00,23.91,23.97,23.89,23.96,114569.0,23.91,23.97,23.89,23.96,114569.0
2016-08-31 14:10:00,23.97,23.97,23.94,23.94,106259.0,23.97,23.97,23.94,23.94,106259.0
2016-08-31 14:20:00,23.95,23.95,23.93,23.94,60957.0,23.95,23.95,23.93,23.94,60957.0
2016-08-31 14:30:00,23.94,23.94,23.93,23.94,33306.0,23.94,23.94,23.93,23.94,33306.0
2016-08-31 14:40:00,23.94,23.94,23.9,23.91,137132.0,23.94,23.94,23.9,23.91,137132.0
2016-08-31 14:50:00,23.91,23.92,23.87,23.89,210869.0,23.91,23.92,23.87,23.89,210869.0
2016-08-31 15:00:00,23.89,23.93,23.89,23.93,247923.0,23.89,23.93,23.89,23.93,247923.0
2016-08-31 15:10:00,23.93,23.93,23.89,23.89,354297.0,23.93,23.93,23.89,23.89,354297.0
2016-08-31 15:20:00,23.89,23.91,23.89,23.91,197844.0,23.89,23.91,23.89,23.91,197844.0
2016-08-31 15:30:00,23.91,23.91,23.88,23.88,233195.0,23.91,23.91,23.88,23.88,233195.0
2016-08-31 15:40:00,23.88,23.91,23.87,23.88,501608.0,23.88,23.91,23.87,23.88,501608.0
2016-08-31 15:50:00,23.87,23.88,23.82,23.82,2407897.0,23.87,23.88,23.82,23.82,2407897.0
2016-09-01 09:30:00,24.1,24.15,23.85,24.11,555283.0,24.1,24.15,23.85,24.11,555283.0
2016-09-01 09:40:00,24.1,24.14,23.97,23.99,223658.0,24.1,24.14,23.97,23.99,223658.0
2016-09-01 09:50:00,24.0,24.02,23.95,24.01,123884.0,24.0,24.02,23.95,24.01,123884.0
2016-09-01 10:00:00,24.0,24.04,23.96,24.02,287651.0,24.0,24.04,23.96,24.02,287651.0
2016-09-01 10:10:00,24.02,24.03,23.97,23.98,146912.0,24.02,24.03,23.97,23.98,146912.0
2016-09-01 10:20:00,23.98,24.01,23.95,23.95,111327.0,23.98,24.01,23.95,23.95,111327.0
2016-09-01 10:30:00,23.94,23.96,23.9,23.93,82701.0,23.94,23.96,23.9,23.93,82701.0
2016-09-01 10:40:00,23.92,23.97,23.92,23.95,114222.0,23.92,23.97,23.92,23.95,114222.0
2016-09-01 10:50:00,23.95,24.01,23.95,23.98,366377.0,23.95,24.01,23.95,23.98,366377.0
2016-09-01 11:00:00,23.98,24.04,23.95,24.04,564694.0,23.98,24.04,23.95,24.04,564694.0
2016-09-01 11:10:00,24.03,24.12,24.02,24.1,443080.0,24.03,24.12,24.02,24.1,443080.0
2016-09-01 11:20:00,24.1,24.17,24.09,24.15,333571.0,24.1,24.17,24.09,24.15,333571.0
2016-09-01 11:30:00,24.15,24.18,24.12,24.16,297998.0,24.15,24.18,24.12,24.16,297998.0
2016-09-01 11:40:00,24.16,24.18,24.12,24.13,178802.0,24.16,24.18,24.12,24.13,178802.0
2016-09-01 11:50:00,24.13,24.14,24.09,24.13,143495.0,24.13,24.14,24.09,24.13,143495.0
2016-09-01 12:00:00,24.13,24.19,24.11,24.18,162984.0,24.13,24.19,24.11,24.18,162984.0
2016-09-01 12:10:00,24.18,24.23,24.16,24.19,115513.0,24.18,24.23,24.16,24.19,115513.0
2016-09-01 12:20:00,24.19,24.25,24.17,24.18,120791.0,24.19,24.25,24.17,24.18,120791.0
2016-09-01 12:30:00,24.18,24.26,24.17,24.26,258841.0,24.18,24.26,24.17,24.26,258841.0
2016-09-01 12:40:00,24.26,24.31,24.24,24.24,165848.0,24.26,24.31,24.24,24.24,165848.0
2016-09-01 12:50:00,24.24,24.26,24.2,24.21,104856.0,24.24,24.26,24.2,24.21,104856.0
2016-09-01 13:00:00,24.21,24.24,24.21,24.24,34925.0,24.21,24.24,24.21,24.24,34925.0
2016-09-01 13:10:00,24.24,24.27,24.23,24.26,55215.0,24.24,24.27,24.23,24.26,55215.0
2016-09-01 13:20:00,24.26,24.27,24.21,24.27,98714.0,24.26,24.27,24.21,24.27,98714.0
2016-09-01 13:30:00,24.27,24.29,24.25,24.27,83704.0,24.27,24.29,24.25,24.27,83704.0
2016-09-01 13:40:00,24.26,24.29,24.25,24.28,67282.0,24.26,24.29,24.25,24.28,67282.0
2016-09-01 13:50:00,24.28,24.3,24.28,24.3,166768.0,24.28,24.3,24.28,24.3,166768.0
2016-09-01 14:00:00,24.3,24.3,24.2,24.23,631312.0,24.3,24.3,24.2,24.23,631312.0
2016-09-01 14:10:00,24.23,24.28,24.22,24.26,69402.0,24.23,24.28,24.22,24.26,69402.0
2016-09-01 14:20:00,24.27,24.32,24.25,24.32,321082.0,24.27,24.32,24.25,24.32,321082.0
2016-09-01 14:30:00,24.32,24.34,24.24,24.26,171726.0,24.32,24.34,24.24,24.26,171726.0
2016-09-01 14:40:00,24.26,24.31,24.26,24.27,79791.0,24.26,24.31,24.26,24.27,79791.0
2016-09-01 14:50:00,24.27,24.3,24.27,24.29,83281.0,24.27,24.3,24.27,24.29,83281.0
2016-09-01 15:00:00,24.29,24.3,24.23,24.24,136260.0,24.29,24.3,24.23,24.24,136260.0
2016-09-01 15:10:00,24.23,24.24,24.22,24.23,57352.0,24.23,24.24,24.22,24.23,57352.0
2016-09-01 15:20:00,24.23,24.25,24.22,24.25,171604.0,24.23,24.25,24.22,24.25,171604.0
2016-09-01 15:30:00,24.25,24.3,24.23,24.3,248662.0,24.25,24.3,24.23,24.3,248662.0
2016-09-01 15:40:00,24.3,24.34,24.29,24.32,305151.0,24.3,24.34,24.29,24.32,305151.0
2016-09-01 15:50:00,24.32,24.35,24.31,24.34,570367.0,24.32,24.35,24.31,24.34,570367.0
2016-09-02 09:30:00,24.4,24.43,24.34,24.37,129803.0,24.4,24.43,24.34,24.37,129803.0
2016-09-02 09:40:00,24.37,24.41,24.36,24.41,95209.0,24.37,24.41,24.36,24.41,95209.0
2016-09-02 09:50:00,24.4,24.42,24.37,24.39,59086.0,24.4,24.42,24.37,24.39,59086.0
2016-09-02 10:00:00,24.39,24.41,24.32,24.33,111813.0,24.39,24.41,24.32,24.33,111813.0
2016-09-02 10:10:00,24.33,24.35,24.27,24.27,190818.0,24.33,24.35,24.27,24.27,190818.0
2016-09-02 10:20:00,24.27,24.3,24.26,24.3,123296.0,24.27,24.3,24.26,24.3,123296.0
2016-09-02 10:30:00,24.3,24.3,24.2,24.21,160586.0,24.3,24.3,24.2,24.21,160586.0
2016-09-02 10:40:00,24.21,24.21,24.17,24.18,160995.0,24.21,24.21,24.17,24.18,160995.0
2016-09-02 10:50:00,24.18,24.2,24.16,24.17,149857.0,24.18,24.2,24.16,24.17,149857.0
2016-09-02 11:00:00,24.17,24.18,24.13,24.13,148432.0,24.17,24.18,24.13,24.13,148432.0
2016-09-02 11:10:00,24.13,24.19,24.12,24.18,170942.0,24.13,24.19,24.12,24.18,170942.0
2016-09-02 11:20:00,24.19,24.2,24.14,24.18,154986.0,24.19,24.2,24.14,24.18,154986.0
2016-09-02 11:30:00,24.18,24.24,24.17,24.22,134215.0,24.18,24.24,24.17,24.22,134215.0
2016-09-02 11:40:00,24.21,24.23,24.18,24.19,119119.0,24.21,24.23,24.18,24.19,119119.0
2016-09-02 11:50:00,24.19,24.21,24.18,24.2,85400.0,24.19,24.21,24.18,24.2,85400.0
2016-09-02 12:00:00,24.2,24.21,24.19,24.2,91857.0,24.2,24.21,24.19,24.2,91857.0
2016-09-02 12:10:00,24.19,24.2,24.16,24.17,51225.0,24.19,24.2,24.16,24.17,51225.0
2016-09-02 12:20:00,24.16,24.2,24.15,24.2,47805.0,24.16,24.2,24.15,24.2,47805.0
2016-09-02 12:30:00,24.2,24.21,24.19,24.19,35904.0,24.2,24.21,24.19,24.19,35904.0
2016-09-02 12:40:00,24.19,24.2,24.18,24.19,45107.0,24.19,24.2,24.18,24.19,45107.0
2016-09-02 12:50:00,24.19,24.25,24.19,24.23,139447.0,24.19,24.25,24.19,24.23,139447.0
2016-09-02 13:00:00,24.24,24.25,24.22,24.25,84460.0,24.24,24.25,24.22,24.25,84460.0
2016-09-02 13:10:00,24.25,24.29,24.24,24.28,247015.0,24.25,24.29,24.24,24.28,247015.0
2016-09-02 13:20:00,24.28,24.3,24.27,24.28,159556.0,24.28,24.3,24.27,24.28,159556.0
2016-09-02 13:30:00,24.28,24.28,24.24,24.26,68289.0,24.28,24.28,24.24,24.26,68289.0
2016-09-02 13:40:00,24.26,24.26,24.2,24.21,110623.0,24.26,24.26,24.2,24.21,110623.0
2016-09-02 13:50:00,24.21,24.22,24.17,24.2,134806.0,24.21,24.22,24.17,24.2,134806.0
2016-09-02 14:00:00,24.2,24.21,24.15,24.21,96679.0,24.2,24.21,24.15,24.21,96679.0
2016-09-02 14:10:00,24.21,24.21,24.18,24.21,44996.0,24.21,24.21,24.18,24.21,44996.0
2016-09-02 14:20:00,24.21,24.21,24.18,24.19,39277.0,24.21,24.21,24.18,24.19,39277.0
2016-09-02 14:30:00,24.2,24.23,24.19,24.23,40188.0,24.2,24.23,24.19,24.23,40188.0
2016-09-02 14:40:00,24.23,24.24,24.21,24.22,33302.0,24.23,24.24,24.21,24.22,33302.0
2016-09-02 14:50:00,24.21,24.24,24.19,24.2,149608.0,24.21,24.24,24.19,24.2,149608.0
2016-09-02 15:00:00,24.19,24.23,24.19,24.23,180838.0,24.19,24.23,24.19,24.23,180838.0
2016-09-02 15:10:00,24.23,24.26,24.22,24.26,66361.0,24.23,24.26,24.22,24.26,66361.0
2016-09-02 15:20:00,24.26,24.27,24.23,24.25,80679.0,24.26,24.27,24.23,24.25,80679.0
2016-09-02 15:30:00,24.25,24.28,24.24,24.27,102643.0,24.25,24.28,24.24,24.27,102643.0
2016-09-02 15:40:00,24.27,24.28,24.25,24.26,129460.0,24.27,24.28,24.25,24.26,129460.0
2016-09-02 15:50:00,24.26,24.27,24.25,24.26,286399.0,24.26,24.27,24.25,24.26,286399.0
2016-09-06 09:30:00,24.27,24.33,24.21,24.32,125065.0,24.27,24.33,24.21,24.32,125065.0
2016-09-06 09:40:00,24.32,24.34,24.21,24.21,63973.0,24.32,24.34,24.21,24.21,63973.0
2016-09-06 09:50:00,24.21,24.3,24.21,24.29,118569.0,24.21,24.3,24.21,24.29,118569.0
2016-09-06 10:00:00,24.28,24.32,24.22,24.25,91182.0,24.28,24.32,24.22,24.25,91182.0
2016-09-06 10:10:00,24.26,24.29,24.24,24.27,176420.0,24.26,24.29,24.24,24.27,176420.0
2016-09-06 10:20:00,24.26,24.27,24.19,24.23,126998.0,24.26,24.27,24.19,24.23,126998.0
2016-09-06 10:30:00,24.23,24.25,24.21,24.23,100157.0,24.23,24.25,24.21,24.23,100157.0
2016-09-06 10:40:00,24.23,24.23,24.19,24.21,48225.0,24.23,24.23,24.19,24.21,48225.0
2016-09-06 10:50:00,24.21,24.24,24.2,24.23,88105.0,24.21,24.24,24.2,24.23,88105.0
2016-09-06 11:00:00,24.23,24.27,24.22,24.26,68040.0,24.23,24.27,24.22,24.26,68040.0
2016-09-06 11:10:00,24.26,24.28,24.24,24.26,104287.0,24.26,24.28,24.24,24.26,104287.0
2016-09-06 11:20:00,24.26,24.3,24.25,24.29,111173.0,24.26,24.3,24.25,24.29,111173.0
2016-09-06 11:30:00,24.28,24.31,24.28,24.31,59632.0,24.28,24.31,24.28,24.31,59632.0
2016-09-06 11:40:00,24.31,24.38,24.31,24.36,78746.0,24.31,24.38,24.31,24.36,78746.0
2016-09-06 11:50:00,24.37,24.39,24.35,24.38,64674.0,24.37,24.39,24.35,24.38,64674.0
2016-09-06 12:00:00,24.38,24.39,24.34,24.34,56867.0,24.38,24.39,24.34,24.34,56867.0
2016-09-06 12:10:00,24.35,24.37,24.31,24.33,206942.0,24.35,24.37,24.31,24.33,206942.0
2016-09-06 12:20:00,24.34,24.34,24.29,24.3,79751.0,24.34,24.34,24.29,24.3,79751.0
2016-09-06 12:30:00,24.3,24.34,24.29,24.3,41672.0,24.3,24.34,24.29,24.3,41672.0
2016-09-06 12:40:00,24.29,24.35,24.29,24.34,57919.0,24.29,24.35,24.29,24.34,57919.0
2016-09-06 12:50:00,24.35,24.36,24.33,24.33,38120.0,24.35,24.36,24.33,24.33,38120.0
2016-09-06 13:00:00,24.33,24.34,24.32,24.33,34831.0,24.33,24.34,24.32,24.33,34831.0
2016-09-06 13:10:00,24.33,24.34,24.3,24.3,41468.0,24.33,24.34,24.3,24.3,41468.0
2016-09-06 13:20:00,24.3,24.32,24.28,24.29,60285.0,24.3,24.32,24.28,24.29,60285.0
2016-09-06 13:30:00,24.28,24.29,24.26,24.28,45473.0,24.28,24.29,24.26,24.28,45473.0
2016-09-06 13:40:00,24.28,24.3,24.26,24.3,75830.0,24.28,24.3,24.26,24.3,75830.0
2016-09-06 13:50:00,24.3,24.3,24.27,24.27,41676.0,24.3,24.3,24.27,24.27,41676.0
2016-09-06 14:00:00,24.27,24.29,24.26,24.27,74508.0,24.27,24.29,24.26,24.27,74508.0
2016-09-06 14:10:00,24.27,24.3,24.26,24.3,59624.0,24.27,24.3,24.26,24.3,59624.0
2016-09-06 14:20:00,24.3,24.31,24.29,24.31,40056.0,24.3,24.31,24.29,24.31,40056.0
2016-09-06 14:30:00,24.31,24.33,24.3,24.33,50734.0,24.31,24.33,24.3,24.33,50734.0
2016-09-06 14:40:00,24.33,24.35,24.28,24.28,376275.0,24.33,24.35,24.28,24.28,376275.0
2016-09-06 14:50:00,24.29,24.3,24.27,24.28,63715.0,24.29,24.3,24.27,24.28,63715.0
2016-09-06 15:00:00,24.28,24.29,24.28,24.28,35439.0,24.28,24.29,24.28,24.28,35439.0
2016-09-06 15:10:00,24.28,24.29,24.26,24.29,70373.0,24.28,24.29,24.26,24.29,70373.0
2016-09-06 15:20:00,24.29,24.31,24.28,24.3,57421.0,24.29,24.31,24.28,24.3,57421.0
2016-09-06 15:30:00,24.31,24.31,24.27,24.28,92188.0,24.31,24.31,24.27,24.28,92188.0
2016-09-06 15:40:00,24.28,24.31,24.27,24.3,133310.0,24.28,24.31,24.27,24.3,133310.0
2016-09-06 15:50:00,24.3,24.33,24.3,24.33,382620.0,24.3,24.33,24.3,24.33,382620.0
2016-09-07 09:30:00,24.28,24.33,24.25,24.28,127812.0,24.28,24.33,24.25,24.28,127812.0
2016-09-07 09:40:00,24.28,24.34,24.26,24.33,276258.0,24.28,24.34,24.26,24.33,276258.0
2016-09-07 09:50:00,24.33,24.34,24.3,24.33,122962.0,24.33,24.34,24.3,24.33,122962.0
2016-09-07 10:00:00,24.32,24.35,24.29,24.34,152355.0,24.32,24.35,24.29,24.34,152355.0
2016-09-07 10:10:00,24.34,24.4,24.33,24.38,233292.0,24.34,24.4,24.33,24.38,233292.0
2016-09-07 10:20:00,24.38,24.45,24.38,24.42,106723.0,24.38,24.45,24.38,24.42,106723.0
2016-09-07 10:30:00,24.42,24.45,24.39,24.45,116887.0,24.42,24.45,24.39,24.45,116887.0
2016-09-07 10:40:00,24.45,24.45,24.33,24.34,113932.0,24.45,24.45,24.33,24.34,113932.0
2016-09-07 10:50:00,24.34,24.38,24.33,24.35,109114.0,24.34,24.38,24.33,24.35,109114.0
2016-09-07 11:00:00,24.35,24.36,24.32,24.36,109829.0,24.35,24.36,24.32,24.36,109829.0
2016-09-07 11:10:00,24.36,24.36,24.28,24.28,154897.0,24.36,24.36,24.28,24.28,154897.0
2016-09-07 11:20:00,24.28,24.32,24.25,24.32,111412.0,24.28,24.32,24.25,24.32,111412.0
2016-09-07 11:30:00,24.32,24.36,24.3,24.36,174851.0,24.32,24.36,24.3,24.36,174851.0
2016-09-07 11:40:00,24.36,24.38,24.31,24.33,109672.0,24.36,24.38,24.31,24.33,109672.0
2016-09-07 11:50:00,24.33,24.36,24.32,24.35,70503.0,24.33,24.36,24.32,24.35,70503.0
2016-09-07 12:00:00,24.35,24.38,24.34,24.38,75530.0,24.35,24.38,24.34,24.38,75530.0
2016-09-07 12:10:00,24.38,24.38,24.34,24.35,71108.0,24.38,24.38,24.34,24.35,71108.0
2016-09-07 12:20:00,24.35,24.36,24.32,24.34,135924.0,24.35,24.36,24.32,24.34,135924.0
2016-09-07 12:30:00,24.34,24.39,24.31,24.39,102166.0,24.34,24.39,24.31,24.39,102166.0
2016-09-07 12:40:00,24.39,24.39,24.37,24.39,112028.0,24.39,24.39,24.37,24.39,112028.0
2016-09-07 12:50:00,24.39,24.41,24.37,24.38,232656.0,24.39,24.41,24.37,24.38,232656.0
2016-09-07 13:00:00,24.38,24.4,24.36,24.38,74166.0,24.38,24.4,24.36,24.38,74166.0
2016-09-07 13:10:00,24.39,24.41,24.37,24.39,51192.0,24.39,24.41,24.37,24.39,51192.0
2016-09-07 13:20:00,24.39,24.4,24.34,24.35,168718.0,24.39,24.4,24.34,24.35,168718.0
2016-09-07 13:30:00,24.36,24.39,24.34,24.35,132752.0,24.36,24.39,24.34,24.35,132752.0
2016-09-07 13:40:00,24.35,24.38,24.34,24.35,68700.0,24.35,24.38,24.34,24.35,68700.0
2016-09-07 13:50:00,24.35,24.36,24.34,24.35,39568.0,24.35,24.36,24.34,24.35,39568.0
2016-09-07 14:00:00,24.34,24.39,24.34,24.37,76140.0,24.34,24.39,24.34,24.37,76140.0
2016-09-07 14:10:00,24.37,24.41,24.36,24.41,78573.0,24.37,24.41,24.36,24.41,78573.0
2016-09-07 14:20:00,24.41,24.42,24.4,24.42,45741.0,24.41,24.42,24.4,24.42,45741.0
2016-09-07 14:30:00,24.42,24.43,24.4,24.42,122319.0,24.42,24.43,24.4,24.42,122319.0
2016-09-07 14:40:00,24.42,24.43,24.42,24.43,43435.0,24.42,24.43,24.42,24.43,43435.0
2016-09-07 14:50:00,24.43,24.44,24.41,24.42,168142.0,24.43,24.44,24.41,24.42,168142.0
2016-09-07 15:00:00,24.42,24.43,24.39,24.41,83260.0,24.42,24.43,24.39,24.41,83260.0
2016-09-07 15:10:00,24.41,24.42,24.39,24.42,95180.0,24.41,24.42,24.39,24.42,95180.0
2016-09-07 15:20:00,24.42,24.42,24.4,24.41,93814.0,24.42,24.42,24.4,24.41,93814.0
2016-09-07 15:30:00,24.41,24.41,24.39,24.39,97082.0,24.41,24.41,24.39,24.39,97082.0
2016-09-07 15:40:00,24.39,24.42,24.39,24.42,256786.0,24.39,24.42,24.39,24.42,256786.0
2016-09-07 15:50:00,24.42,24.42,24.38,24.4,797946.0,24.42,24.42,24.38,24.4,797946.0
2016-09-08 09:30:00,24.34,24.39,24.28,24.35,169008.0,24.34,24.39,24.28,24.35,169008.0
2016-09-08 09:40:00,24.35,24.41,24.34,24.37,182398.0,24.35,24.41,24.34,24.37,182398.0
2016-09-08 09:50:00,24.37,24.42,24.36,24.39,155447.0,24.37,24.42,24.36,24.39,155447.0
2016-09-08 10:00:00,24.39,24.41,24.35,24.38,108092.0,24.39,24.41,24.35,24.38,108092.0
2016-09-08 10:10:00,24.37,24.4,24.34,24.39,101878.0,24.37,24.4,24.34,24.39,101878.0
2016-09-08 10:20:00,24.39,24.4,24.37,24.38,92844.0,24.39,24.4,24.37,24.38,92844.0
2016-09-08 10:30:00,24.38,24.39,24.36,24.39,85613.0,24.38,24.39,24.36,24.39,85613.0
2016-09-08 10:40:00,24.39,24.4,24.36,24.37,142059.0,24.39,24.4,24.36,24.37,142059.0
2016-09-08 10:50:00,24.37,24.38,24.35,24.37,95448.0,24.37,24.38,24.35,24.37,95448.0
2016-09-08 11:00:00,24.38,24.43,24.38,24.42,187237.0,24.38,24.43,24.38,24.42,187237.0
2016-09-08 11:10:00,24.42,24.45,24.41,24.44,102056.0,24.42,24.45,24.41,24.44,102056.0
2016-09-08 11:20:00,24.44,24.45,24.43,24.45,71814.0,24.44,24.45,24.43,24.45,71814.0
2016-09-08 11:30:00,24.45,24.46,24.42,24.43,118850.0,24.45,24.46,24.42,24.43,118850.0
2016-09-08 11:40:00,24.43,24.44,24.41,24.42,66395.0,24.43,24.44,24.41,24.42,66395.0
2016-09-08 11:50:00,24.42,24.44,24.4,24.41,105683.0,24.42,24.44,24.4,24.41,105683.0
2016-09-08 12:00:00,24.41,24.42,24.39,24.4,54419.0,24.41,24.42,24.39,24.4,54419.0
2016-09-08 12:10:00,24.4,24.42,24.38,24.39,89882.0,24.4,24.42,24.38,24.39,89882.0
2016-09-08 12:20:00,24.39,24.42,24.38,24.42,70433.0,24.39,24.42,24.38,24.42,70433.0
2016-09-08 12:30:00,24.41,24.41,24.38,24.41,47184.0,24.41,24.41,24.38,24.41,47184.0
2016-09-08 12:40:00,24.41,24.41,24.39,24.4,52197.0,24.41,24.41,24.39,24.4,52197.0
2016-09-08 12:50:00,24.39,24.41,24.38,24.39,78641.0,24.39,24.41,24.38,24.39,78641.0
2016-09-08 13:00:00,24.39,24.41,24.38,24.41,36031.0,24.39,24.41,24.38,24.41,36031.0
2016-09-08 13:10:00,24.41,24.41,24.4,24.41,32227.0,24.41,24.41,24.4,24.41,32227.0
2016-09-08 13:20:00,24.41,24.42,24.4,24.42,68132.0,24.41,24.42,24.4,24.42,68132.0
2016-09-08 13:30:00,24.42,24.42,24.38,24.39,99155.0,24.42,24.42,24.38,24.39,99155.0
2016-09-08 13:40:00,24.39,24.39,24.38,24.39,34860.0,24.39,24.39,24.38,24.39,34860.0
2016-09-08 13:50:00,24.38,24.39,24.36,24.39,63762.0,24.38,24.39,24.36,24.39,63762.0
2016-09-08 14:00:00,24.39,24.43,24.38,24.42,296982.0,24.39,24.43,24.38,24.42,296982.0
2016-09-08 14:10:00,24.42,24.47,24.42,24.46,328976.0,24.42,24.47,24.42,24.46,328976.0
2016-09-08 14:20:00,24.46,24.5,24.46,24.46,140877.0,24.46,24.5,24.46,24.46,140877.0
2016-09-08 14:30:00,24.47,24.5,24.46,24.46,75588.0,24.47,24.5,24.46,24.46,75588.0
2016-09-08 14:40:00,24.47,24.5,24.46,24.5,112311.0,24.47,24.5,24.46,24.5,112311.0
2016-09-08 14:50:00,24.49,24.51,24.47,24.51,235886.0,24.49,24.51,24.47,24.51,235886.0
2016-09-08 15:00:00,24.51,24.51,24.46,24.49,107544.0,24.51,24.51,24.46,24.49,107544.0
2016-09-08 15:10:00,24.49,24.51,24.46,24.48,146362.0,24.49,24.51,24.46,24.48,146362.0
2016-09-08 15:20:00,24.48,24.48,24.45,24.48,123087.0,24.48,24.48,24.45,24.48,123087.0
2016-09-08 15:30:00,24.48,24.5,24.48,24.48,112157.0,24.48,24.5,24.48,24.48,112157.0
2016-09-08 15:40:00,24.48,24.49,24.46,24.46,155475.0,24.48,24.49,24.46,24.46,155475.0
2016-09-08 15:50:00,24.46,24.49,24.46,24.47,487850.0,24.46,24.49,24.46,24.47,487850.0
2016-09-09 09:30:00,24.28,24.28,24.14,24.18,118344.0,24.28,24.28,24.14,24.18,118344.0
2016-09-09 09:40:00,24.18,24.19,24.13,24.19,123314.0,24.18,24.19,24.13,24.19,123314.0
2016-09-09 09:50:00,24.18,24.23,24.12,24.17,269601.0,24.18,24.23,24.12,24.17,269601.0
2016-09-09 10:00:00,24.17,24.18,24.12,24.14,129825.0,24.17,24.18,24.12,24.14,129825.0
2016-09-09 10:10:00,24.14,24.16,24.1,24.14,106097.0,24.14,24.16,24.1,24.14,106097.0
2016-09-09 10:20:00,24.14,24.15,24.05,24.06,255768.0,24.14,24.15,24.05,24.06,255768.0
2016-09-09 10:30:00,24.05,24.08,24.01,24.03,117552.0,24.05,24.08,24.01,24.03,117552.0
2016-09-09 10:40:00,24.03,24.06,23.99,24.02,74784.0,24.03,24.06,23.99,24.02,74784.0
2016-09-09 10:50:00,24.01,24.06,24.01,24.05,149400.0,24.01,24.06,24.01,24.05,149400.0
2016-09-09 11:00:00,24.05,24.06,24.02,24.05,67060.0,24.05,24.06,24.02,24.05,67060.0
2016-09-09 11:10:00,24.05,24.05,24.02,24.04,80488.0,24.05,24.05,24.02,24.04,80488.0
2016-09-09 11:20:00,24.03,24.05,24.03,24.05,35868.0,24.03,24.05,24.03,24.05,35868.0
2016-09-09 11:30:00,24.04,24.06,24.0,24.02,75490.0,24.04,24.06,24.0,24.02,75490.0
2016-09-09 11:40:00,24.02,24.02,23.97,23.99,67550.0,24.02,24.02,23.97,23.99,67550.0
2016-09-09 11:50:00,23.99,24.0,23.92,23.93,159349.0,23.99,24.0,23.92,23.93,159349.0
2016-09-09 12:00:00,23.93,23.97,23.92,23.94,56948.0,23.93,23.97,23.92,23.94,56948.0
2016-09-09 12:10:00,23.94,23.97,23.91,23.92,56804.0,23.94,23.97,23.91,23.92,56804.0
2016-09-09 12:20:00,23.92,23.95,23.91,23.94,70245.0,23.92,23.95,23.91,23.94,70245.0
2016-09-09 12:30:00,23.93,23.94,23.91,23.92,54691.0,23.93,23.94,23.91,23.92,54691.0
2016-09-09 12:40:00,23.92,23.93,23.89,23.91,124016.0,23.92,23.93,23.89,23.91,124016.0
2016-09-09 12:50:00,23.92,23.92,23.89,23.92,26157.0,23.92,23.92,23.89,23.92,26157.0
2016-09-09 13:00:00,23.92,23.92,23.87,23.88,87978.0,23.92,23.92,23.87,23.88,87978.0
2016-09-09 13:10:00,23.88,23.88,23.84,23.86,74781.0,23.88,23.88,23.84,23.86,74781.0
2016-09-09 13:20:00,23.86,23.87,23.84,23.86,113992.0,23.86,23.87,23.84,23.86,113992.0
2016-09-09 13:30:00,23.86,23.86,23.79,23.8,82058.0,23.86,23.86,23.79,23.8,82058.0
2016-09-09 13:40:00,23.8,23.81,23.72,23.73,117417.0,23.8,23.81,23.72,23.73,117417.0
2016-09-09 13:50:00,23.73,23.75,23.71,23.74,216050.0,23.73,23.75,23.71,23.74,216050.0
2016-09-09 14:00:00,23.75,23.75,23.68,23.69,143969.0,23.75,23.75,23.68,23.69,143969.0
2016-09-09 14:10:00,23.68,23.69,23.66,23.68,103156.0,23.68,23.69,23.66,23.68,103156.0
2016-09-09 14:20:00,23.68,23.76,23.67,23.76,158684.0,23.68,23.76,23.67,23.76,158684.0
2016-09-09 14:30:00,23.76,23.79,23.75,23.78,138571.0,23.76,23.79,23.75,23.78,138571.0
2016-09-09 14:40:00,23.78,23.78,23.68,23.7,129991.0,23.78,23.78,23.68,23.7,129991.0
2016-09-09 14:50:00,23.7,23.71,23.67,23.7,131281.0,23.7,23.71,23.67,23.7,131281.0
2016-09-09 15:00:00,23.7,23.71,23.64,23.67,127377.0,23.7,23.71,23.64,23.67,127377.0
2016-09-09 15:10:00,23.67,23.7,23.65,23.69,170299.0,23.67,23.7,23.65,23.69,170299.0
2016-09-09 15:20:00,23.69,23.72,23.66,23.69,207844.0,23.69,23.72,23.66,23.69,207844.0
2016-09-09 15:30:00,23.7,23.7,23.64,23.67,580049.0,23.7,23.7,23.64,23.67,580049.0
2016-09-09 15:40:00,23.67,23.67,23.57,23.58,641204.0,23.67,23.67,23.57,23.58,641204.0
2016-09-09 15:50:00,23.58,23.58,23.51,23.52,1163209.0,23.58,23.58,23.51,23.52,1163209.0
2016-09-12 09:30:00,23.37,23.48,23.1,23.44,436035.0,23.37,23.48,23.1,23.44,436035.0
2016-09-12 09:40:00,23.43,23.5,23.43,23.47,106715.0,23.43,23.5,23.43,23.47,106715.0
2016-09-12 09:50:00,23.46,23.54,23.42,23.51,106556.0,23.46,23.54,23.42,23.51,106556.0
2016-09-12 10:00:00,23.51,23.6,23.5,23.54,144392.0,23.51,23.6,23.5,23.54,144392.0
2016-09-12 10:10:00,23.54,23.56,23.51,23.56,263469.0,23.54,23.56,23.51,23.56,263469.0
2016-09-12 10:20:00,23.56,23.62,23.54,23.6,119926.0,23.56,23.62,23.54,23.6,119926.0
2016-09-12 10:30:00,23.6,23.62,23.55,23.58,183414.0,23.6,23.62,23.55,23.58,183414.0
2016-09-12 10:40:00,23.57,23.65,23.57,23.61,206765.0,23.57,23.65,23.57,23.61,206765.0
2016-09-12 10:50:00,23.61,23.62,23.57,23.62,68718.0,23.61,23.62,23.57,23.62,68718.0
2016-09-12 11:00:00,23.62,23.65,23.6,23.62,86088.0,23.62,23.65,23.6,23.62,86088.0
2016-09-12 11:10:00,23.62,23.63,23.55,23.58,151487.0,23.62,23.63,23.55,23.58,151487.0
2016-09-12 11:20:00,23.57,23.6,23.56,23.6,57639.0,23.57,23.6,23.56,23.6,57639.0
2016-09-12 11:30:00,23.59,23.63,23.55,23.6,87981.0,23.59,23.63,23.55,23.6,87981.0
2016-09-12 11:40:00,23.6,23.6,23.55,23.57,222058.0,23.6,23.6,23.55,23.57,222058.0
2016-09-12 11:50:00,23.57,23.6,23.55,23.57,210173.0,23.57,23.6,23.55,23.57,210173.0
2016-09-12 12:00:00,23.57,23.59,23.55,23.58,65711.0,23.57,23.59,23.55,23.58,65711.0
2016-09-12 12:10:00,23.58,23.59,23.55,23.55,110804.0,23.58,23.59,23.55,23.55,110804.0
2016-09-12 12:20:00,23.55,23.58,23.55,23.58,51260.0,23.55,23.58,23.55,23.58,51260.0
2016-09-12 12:30:00,23.58,23.59,23.56,23.57,92842.0,23.58,23.59,23.56,23.57,92842.0
2016-09-12 12:40:00,23.58,23.58,23.55,23.56,59392.0,23.58,23.58,23.55,23.56,59392.0
2016-09-12 12:50:00,23.56,23.59,23.56,23.58,160069.0,23.56,23.59,23.56,23.58,160069.0
2016-09-12 13:00:00,23.59,23.61,23.57,23.6,72960.0,23.59,23.61,23.57,23.6,72960.0
2016-09-12 13:10:00,23.6,23.67,23.57,23.59,191858.0,23.6,23.67,23.57,23.59,191858.0
2016-09-12 13:20:00,23.6,23.61,23.53,23.54,106212.0,23.6,23.61,23.53,23.54,106212.0
2016-09-12 13:30:00,23.55,23.58,23.5,23.56,89852.0,23.55,23.58,23.5,23.56,89852.0
2016-09-12 13:40:00,23.57,23.61,23.52,23.61,154363.0,23.57,23.61,23.52,23.61,154363.0
2016-09-12 13:50:00,23.61,23.63,23.57,23.62,136876.0,23.61,23.63,23.57,23.62,136876.0
2016-09-12 14:00:00,23.61,23.68,23.6,23.68,229214.0,23.61,23.68,23.6,23.68,229214.0
2016-09-12 14:10:00,23.68,23.7,23.66,23.67,130288.0,23.68,23.7,23.66,23.67,130288.0
2016-09-12 14:20:00,23.68,23.75,23.67,23.67,155185.0,23.68,23.75,23.67,23.67,155185.0
2016-09-12 14:30:00,23.68,23.71,23.67,23.69,141578.0,23.68,23.71,23.67,23.69,141578.0
2016-09-12 14:40:00,23.69,23.71,23.67,23.67,106196.0,23.69,23.71,23.67,23.67,106196.0
2016-09-12 14:50:00,23.67,23.71,23.67,23.71,101574.0,23.67,23.71,23.67,23.71,101574.0
2016-09-12 15:00:00,23.71,23.74,23.7,23.74,142586.0,23.71,23.74,23.7,23.74,142586.0
2016-09-12 15:10:00,23.74,23.75,23.68,23.68,250261.0,23.74,23.75,23.68,23.68,250261.0
2016-09-12 15:20:00,23.68,23.72,23.66,23.71,217094.0,23.68,23.72,23.66,23.71,217094.0
2016-09-12 15:30:00,23.71,23.74,23.7,23.73,184941.0,23.71,23.74,23.7,23.73,184941.0
2016-09-12 15:40:00,23.73,23.81,23.73,23.77,357815.0,23.73,23.81,23.73,23.77,357815.0
2016-09-12 15:50:00,23.77,23.79,23.74,23.76,795757.0,23.77,23.79,23.74,23.76,795757.0
2016-09-13 09:30:00,23.6,23.71,23.56,23.7,224217.0,23.6,23.71,23.56,23.7,224217.0
2016-09-13 09:40:00,23.7,23.73,23.66,23.69,155766.0,23.7,23.73,23.66,23.69,155766.0
2016-09-13 09:50:00,23.68,23.69,23.61,23.61,258137.0,23.68,23.69,23.61,23.61,258137.0
2016-09-13 10:00:00,23.61,23.61,23.54,23.58,114099.0,23.61,23.61,23.54,23.58,114099.0
2016-09-13 10:10:00,23.58,23.64,23.55,23.59,122940.0,23.58,23.64,23.55,23.59,122940.0
2016-09-13 10:20:00,23.58,23.62,23.56,23.61,110953.0,23.58,23.62,23.56,23.61,110953.0
2016-09-13 10:30:00,23.61,23.67,23.56,23.61,124781.0,23.61,23.67,23.56,23.61,124781.0
2016-09-13 10:40:00,23.62,23.64,23.56,23.58,315924.0,23.62,23.64,23.56,23.58,315924.0
2016-09-13 10:50:00,23.58,23.58,23.52,23.55,145801.0,23.58,23.58,23.52,23.55,145801.0
2016-09-13 11:00:00,23.54,23.56,23.51,23.52,184469.0,23.54,23.56,23.51,23.52,184469.0
2016-09-13 11:10:00,23.52,23.53,23.48,23.49,449784.0,23.52,23.53,23.48,23.49,449784.0
2016-09-13 11:20:00,23.49,23.53,23.48,23.5,318804.0,23.49,23.53,23.48,23.5,318804.0
2016-09-13 11:30:00,23.49,23.5,23.42,23.46,117289.0,23.49,23.5,23.42,23.46,117289.0
2016-09-13 11:40:00,23.46,23.49,23.44,23.45,164872.0,23.46,23.49,23.44,23.45,164872.0
2016-09-13 11:50:00,23.46,23.49,23.42,23.44,101886.0,23.46,23.49,23.42,23.44,101886.0
2016-09-13 12:00:00,23.44,23.46,23.39,23.44,205199.0,23.44,23.46,23.39,23.44,205199.0
2016-09-13 12:10:00,23.44,23.5,23.43,23.46,142941.0,23.44,23.5,23.43,23.46,142941.0
2016-09-13 12:20:00,23.45,23.46,23.37,23.38,79488.0,23.45,23.46,23.37,23.38,79488.0
2016-09-13 12:30:00,23.37,23.44,23.37,23.43,152537.0,23.37,23.44,23.37,23.43,152537.0
2016-09-13 12:40:00,23.44,23.44,23.39,23.42,75293.0,23.44,23.44,23.39,23.42,75293.0
2016-09-13 12:50:00,23.42,23.43,23.34,23.39,136470.0,23.42,23.43,23.34,23.39,136470.0
2016-09-13 13:00:00,23.39,23.39,23.31,23.36,182400.0,23.39,23.39,23.31,23.36,182400.0
2016-09-13 13:10:00,23.36,23.47,23.36,23.45,304917.0,23.36,23.47,23.36,23.45,304917.0
2016-09-13 13:20:00,23.45,23.51,23.42,23.5,147423.0,23.45,23.51,23.42,23.5,147423.0
2016-09-13 13:30:00,23.5,23.53,23.45,23.46,125677.0,23.5,23.53,23.45,23.46,125677.0
2016-09-13 13:40:00,23.47,23.5,23.42,23.44,95961.0,23.47,23.5,23.42,23.44,95961.0
2016-09-13 13:50:00,23.45,23.46,23.37,23.4,112831.0,23.45,23.46,23.37,23.4,112831.0
2016-09-13 14:00:00,23.4,23.43,23.36,23.37,231289.0,23.4,23.43,23.36,23.37,231289.0
2016-09-13 14:10:00,23.37,23.37,23.28,23.28,329352.0,23.37,23.37,23.28,23.28,329352.0
2016-09-13 14:20:00,23.28,23.33,23.27,23.29,175546.0,23.28,23.33,23.27,23.29,175546.0
2016-09-13 14:30:00,23.28,23.31,23.25,23.3,136327.0,23.28,23.31,23.25,23.3,136327.0
2016-09-13 14:40:00,23.3,23.36,23.27,23.28,356194.0,23.3,23.36,23.27,23.28,356194.0
2016-09-13 14:50:00,23.28,23.29,23.2,23.2,686652.0,23.28,23.29,23.2,23.2,686652.0
2016-09-13 15:00:00,23.21,23.24,23.18,23.2,446524.0,23.21,23.24,23.18,23.2,446524.0
2016-09-13 15:10:00,23.21,23.3,23.15,23.25,530674.0,23.21,23.3,23.15,23.25,530674.0
2016-09-13 15:20:00,23.25,23.29,23.19,23.28,620064.0,23.25,23.29,23.19,23.28,620064.0
2016-09-13 15:30:00,23.28,23.31,23.25,23.31,444946.0,23.28,23.31,23.25,23.31,444946.0
2016-09-13 15:40:00,23.3,23.31,23.22,23.29,484244.0,23.3,23.31,23.22,23.29,484244.0
2016-09-13 15:50:00,23.29,23.36,23.22,23.26,1488031.0,23.29,23.36,23.22,23.26,1488031.0
2016-09-14 09:30:00,23.35,23.39,23.28,23.35,306371.0,23.35,23.39,23.28,23.35,306371.0
2016-09-14 09:40:00,23.36,23.41,23.34,23.34,286422.0,23.36,23.41,23.34,23.34,286422.0
2016-09-14 09:50:00,23.34,23.41,23.32,23.39,145794.0,23.34,23.41,23.32,23.39,145794.0
2016-09-14 10:00:00,23.38,23.39,23.34,23.39,274836.0,23.38,23.39,23.34,23.39,274836.0
2016-09-14 10:10:00,23.38,23.43,23.34,23.35,231733.0,23.38,23.43,23.34,23.35,231733.0
2016-09-14 10:20:00,23.36,23.39,23.33,23.37,176503.0,23.36,23.39,23.33,23.37,176503.0
2016-09-14 10:30:00,23.37,23.39,23.33,23.36,319239.0,23.37,23.39,23.33,23.36,319239.0
2016-09-14 10:40:00,23.36,23.36,23.27,23.27,190356.0,23.36,23.36,23.27,23.27,190356.0
2016-09-14 10:50:00,23.28,23.31,23.25,23.29,355084.0,23.28,23.31,23.25,23.29,355084.0
2016-09-14 11:00:00,23.3,23.32,23.27,23.28,485789.0,23.3,23.32,23.27,23.28,485789.0
2016-09-14 11:10:00,23.28,23.31,23.24,23.29,248397.0,23.28,23.31,23.24,23.29,248397.0
2016-09-14 11:20:00,23.3,23.32,23.22,23.24,701870.0,23.3,23.32,23.22,23.24,701870.0
2016-09-14 11:30:00,23.24,23.25,23.21,23.23,254245.0,23.24,23.25,23.21,23.23,254245.0
2016-09-14 11:40:00,23.23,23.25,23.2,23.2,416032.0,23.23,23.25,23.2,23.2,416032.0
2016-09-14 11:50:00,23.21,23.24,23.2,23.21,165210.0,23.21,23.24,23.2,23.21,165210.0
2016-09-14 12:00:00,23.21,23.24,23.16,23.17,405292.0,23.21,23.24,23.16,23.17,405292.0
2016-09-14 12:10:00,23.17,23.18,23.13,23.18,240245.0,23.17,23.18,23.13,23.18,240245.0
2016-09-14 12:20:00,23.18,23.19,23.1,23.1,435751.0,23.18,23.19,23.1,23.1,435751.0
2016-09-14 12:30:00,23.1,23.11,22.99,22.99,915781.0,23.1,23.11,22.99,22.99,915781.0
2016-09-14 12:40:00,22.99,23.1,22.97,22.98,706897.0,22.99,23.1,22.97,22.98,706897.0
2016-09-14 12:50:00,22.98,23.02,22.96,22.99,376380.0,22.98,23.02,22.96,22.99,376380.0
2016-09-14 13:00:00,22.99,23.01,22.98,22.98,273128.0,22.99,23.01,22.98,22.98,273128.0
2016-09-14 13:10:00,22.98,23.0,22.95,22.96,261943.0,22.98,23.0,22.95,22.96,261943.0
2016-09-14 13:20:00,22.96,23.03,22.96,23.0,1742844.0,22.96,23.03,22.96,23.0,1742844.0
2016-09-14 13:30:00,22.99,23.07,22.97,23.04,695998.0,22.99,23.07,22.97,23.04,695998.0
2016-09-14 13:40:00,23.03,23.08,22.98,22.98,329576.0,23.03,23.08,22.98,22.98,329576.0
2016-09-14 13:50:00,22.99,23.09,22.98,23.07,911686.0,22.99,23.09,22.98,23.07,911686.0
2016-09-14 14:00:00,23.07,23.08,23.0,23.04,573176.0,23.07,23.08,23.0,23.04,573176.0
2016-09-14 14:10:00,23.04,23.11,23.03,23.09,293908.0,23.04,23.11,23.03,23.09,293908.0
2016-09-14 14:20:00,23.09,23.1,23.06,23.1,290634.0,23.09,23.1,23.06,23.1,290634.0
2016-09-14 14:30:00,23.09,23.11,23.06,23.1,220243.0,23.09,23.11,23.06,23.1,220243.0
2016-09-14 14:40:00,23.1,23.15,23.09,23.13,193682.0,23.1,23.15,23.09,23.13,193682.0
2016-09-14 14:50:00,23.14,23.18,23.13,23.16,172637.0,23.14,23.18,23.13,23.16,172637.0
2016-09-14 15:00:00,23.16,23.16,23.1,23.11,151838.0,23.16,23.16,23.1,23.11,151838.0
2016-09-14 15:10:00,23.11,23.11,23.06,23.08,183975.0,23.11,23.11,23.06,23.08,183975.0
2016-09-14 15:20:00,23.08,23.1,23.03,23.04,249969.0,23.08,23.1,23.03,23.04,249969.0
2016-09-14 15:30:00,23.04,23.1,23.03,23.08,317393.0,23.04,23.1,23.03,23.08,317393.0
2016-09-14 15:40:00,23.08,23.13,23.07,23.12,499095.0,23.08,23.13,23.07,23.12,499095.0
2016-09-14 15:50:00,23.12,23.13,23.07,23.11,1109167.0,23.12,23.13,23.07,23.11,1109167.0
2016-09-15 09:30:00,23.15,23.31,23.14,23.16,440020.0,23.15,23.31,23.14,23.16,440020.0
2016-09-15 09:40:00,23.16,23.23,23.14,23.2,499088.0,23.16,23.23,23.14,23.2,499088.0
2016-09-15 09:50:00,23.2,23.29,23.19,23.24,217088.0,23.2,23.29,23.19,23.24,217088.0
2016-09-15 10:00:00,23.24,23.32,23.21,23.27,254127.0,23.24,23.32,23.21,23.27,254127.0
2016-09-15 10:10:00,23.27,23.4,23.27,23.39,370763.0,23.27,23.4,23.27,23.39,370763.0
2016-09-15 10:20:00,23.39,23.42,23.36,23.37,309974.0,23.39,23.42,23.36,23.37,309974.0
2016-09-15 10:30:00,23.37,23.37,23.31,23.36,288483.0,23.37,23.37,23.31,23.36,288483.0
2016-09-15 10:40:00,23.36,23.36,23.31,23.33,168882.0,23.36,23.36,23.31,23.33,168882.0
2016-09-15 10:50:00,23.34,23.39,23.32,23.38,399503.0,23.34,23.39,23.32,23.38,399503.0
2016-09-15 11:00:00,23.38,23.44,23.38,23.39,192126.0,23.38,23.44,23.38,23.39,192126.0
2016-09-15 11:10:00,23.39,23.39,23.35,23.37,342580.0,23.39,23.39,23.35,23.37,342580.0
2016-09-15 11:20:00,23.37,23.4,23.33,23.4,389582.0,23.37,23.4,23.33,23.4,389582.0
2016-09-15 11:30:00,23.4,23.45,23.39,23.4,767359.0,23.4,23.45,23.39,23.4,767359.0
2016-09-15 11:40:00,23.41,23.43,23.37,23.38,177786.0,23.41,23.43,23.37,23.38,177786.0
2016-09-15 11:50:00,23.38,23.44,23.37,23.39,98966.0,23.38,23.44,23.37,23.39,98966.0
2016-09-15 12:00:00,23.39,23.46,23.39,23.46,99479.0,23.39,23.46,23.39,23.46,99479.0
2016-09-15 12:10:00,23.45,23.47,23.43,23.44,251043.0,23.45,23.47,23.43,23.44,251043.0
2016-09-15 12:20:00,23.45,23.5,23.44,23.49,234277.0,23.45,23.5,23.44,23.49,234277.0
2016-09-15 12:30:00,23.49,23.52,23.47,23.5,193174.0,23.49,23.52,23.47,23.5,193174.0
2016-09-15 12:40:00,23.5,23.5,23.42,23.43,201650.0,23.5,23.5,23.42,23.43,201650.0
2016-09-15 12:50:00,23.43,23.46,23.42,23.44,102910.0,23.43,23.46,23.42,23.44,102910.0
2016-09-15 13:00:00,23.44,23.52,23.44,23.52,1142846.0,23.44,23.52,23.44,23.52,1142846.0
2016-09-15 13:10:00,23.52,23.57,23.49,23.56,202257.0,23.52,23.57,23.49,23.56,202257.0
2016-09-15 13:20:00,23.57,23.57,23.52,23.56,122014.0,23.57,23.57,23.52,23.56,122014.0
2016-09-15 13:30:00,23.55,23.62,23.55,23.61,260394.0,23.55,23.62,23.55,23.61,260394.0
2016-09-15 13:40:00,23.61,23.66,23.6,23.61,267665.0,23.61,23.66,23.6,23.61,267665.0
2016-09-15 13:50:00,23.61,23.61,23.58,23.61,511822.0,23.61,23.61,23.58,23.61,511822.0
2016-09-15 14:00:00,23.61,23.67,23.61,23.67,138146.0,23.61,23.67,23.61,23.67,138146.0
2016-09-15 14:10:00,23.67,23.75,23.66,23.74,473752.0,23.67,23.75,23.66,23.74,473752.0
2016-09-15 14:20:00,23.74,23.77,23.7,23.71,518429.0,23.74,23.77,23.7,23.71,518429.0
2016-09-15 14:30:00,23.71,23.72,23.67,23.69,149082.0,23.71,23.72,23.67,23.69,149082.0
2016-09-15 14:40:00,23.68,23.7,23.66,23.68,112084.0,23.68,23.7,23.66,23.68,112084.0
2016-09-15 14:50:00,23.68,23.71,23.67,23.7,117336.0,23.68,23.71,23.67,23.7,117336.0
2016-09-15 15:00:00,23.69,23.72,23.69,23.71,125271.0,23.69,23.72,23.69,23.71,125271.0
2016-09-15 15:10:00,23.71,23.71,23.63,23.63,141251.0,23.71,23.71,23.63,23.63,141251.0
2016-09-15 15:20:00,23.64,23.65,23.61,23.62,176503.0,23.64,23.65,23.61,23.62,176503.0
2016-09-15 15:30:00,23.63,23.64,23.59,23.63,370175.0,23.63,23.64,23.59,23.63,370175.0
2016-09-15 15:40:00,23.63,23.65,23.6,23.63,467469.0,23.63,23.65,23.6,23.63,467469.0
2016-09-15 15:50:00,23.63,23.63,23.59,23.62,950541.0,23.63,23.63,23.59,23.62,950541.0
2016-09-16 09:30:00,23.57,23.68,23.44,23.5,1113473.0,23.57,23.68,23.44,23.5,1113473.0
2016-09-16 09:40:00,23.51,23.53,23.47,23.49,111196.0,23.51,23.53,23.47,23.49,111196.0
2016-09-16 09:50:00,23.49,23.55,23.48,23.51,159590.0,23.49,23.55,23.48,23.51,159590.0
2016-09-16 10:00:00,23.5,23.5,23.39,23.41,126860.0,23.5,23.5,23.39,23.41,126860.0
2016-09-16 10:10:00,23.41,23.46,23.38,23.44,167088.0,23.41,23.46,23.38,23.44,167088.0
2016-09-16 10:20:00,23.44,23.46,23.37,23.41,70568.0,23.44,23.46,23.37,23.41,70568.0
2016-09-16 10:30:00,23.41,23.55,23.41,23.55,138351.0,23.41,23.55,23.41,23.55,138351.0
2016-09-16 10:40:00,23.55,23.58,23.52,23.57,152905.0,23.55,23.58,23.52,23.57,152905.0
2016-09-16 10:50:00,23.57,23.57,23.51,23.51,76449.0,23.57,23.57,23.51,23.51,76449.0
2016-09-16 11:00:00,23.51,23.52,23.46,23.47,153250.0,23.51,23.52,23.46,23.47,153250.0
2016-09-16 11:10:00,23.47,23.51,23.46,23.47,64271.0,23.47,23.51,23.46,23.47,64271.0
2016-09-16 11:20:00,23.47,23.5,23.42,23.43,130716.0,23.47,23.5,23.42,23.43,130716.0
2016-09-16 11:30:00,23.43,23.47,23.39,23.4,347455.0,23.43,23.47,23.39,23.4,347455.0
2016-09-16 11:40:00,23.41,23.46,23.4,23.44,90247.0,23.41,23.46,23.4,23.44,90247.0
2016-09-16 11:50:00,23.44,23.44,23.39,23.41,67371.0,23.44,23.44,23.39,23.41,67371.0
2016-09-16 12:00:00,23.41,23.43,23.38,23.43,110283.0,23.41,23.43,23.38,23.43,110283.0
2016-09-16 12:10:00,23.43,23.44,23.39,23.42,69947.0,23.43,23.44,23.39,23.42,69947.0
2016-09-16 12:20:00,23.43,23.48,23.42,23.46,67742.0,23.43,23.48,23.42,23.46,67742.0
2016-09-16 12:30:00,23.45,23.49,23.42,23.48,65347.0,23.45,23.49,23.42,23.48,65347.0
2016-09-16 12:40:00,23.48,23.51,23.45,23.45,222057.0,23.48,23.51,23.45,23.45,222057.0
2016-09-16 12:50:00,23.46,23.48,23.42,23.43,72770.0,23.46,23.48,23.42,23.43,72770.0
2016-09-16 13:00:00,23.43,23.46,23.39,23.41,151076.0,23.43,23.46,23.39,23.41,151076.0
2016-09-16 13:10:00,23.4,23.46,23.38,23.45,141751.0,23.4,23.46,23.38,23.45,141751.0
2016-09-16 13:20:00,23.44,23.48,23.43,23.45,174823.0,23.44,23.48,23.43,23.45,174823.0
2016-09-16 13:30:00,23.46,23.47,23.42,23.47,149597.0,23.46,23.47,23.42,23.47,149597.0
2016-09-16 13:40:00,23.46,23.47,23.42,23.44,237307.0,23.46,23.47,23.42,23.44,237307.0
2016-09-16 13:50:00,23.44,23.47,23.43,23.45,129851.0,23.44,23.47,23.43,23.45,129851.0
2016-09-16 14:00:00,23.44,23.47,23.43,23.47,168389.0,23.44,23.47,23.43,23.47,168389.0
2016-09-16 14:10:00,23.47,23.49,23.45,23.47,114419.0,23.47,23.49,23.45,23.47,114419.0
2016-09-16 14:20:00,23.47,23.51,23.46,23.5,211046.0,23.47,23.51,23.46,23.5,211046.0
2016-09-16 14:30:00,23.5,23.54,23.48,23.52,252955.0,23.5,23.54,23.48,23.52,252955.0
2016-09-16 14:40:00,23.52,23.54,23.48,23.51,351717.0,23.52,23.54,23.48,23.51,351717.0
2016-09-16 14:50:00,23.51,23.53,23.49,23.49,210962.0,23.51,23.53,23.49,23.49,210962.0
2016-09-16 15:00:00,23.5,23.57,23.49,23.54,198199.0,23.5,23.57,23.49,23.54,198199.0
2016-09-16 15:10:00,23.54,23.54,23.51,23.52,127314.0,23.54,23.54,23.51,23.52,127314.0
2016-09-16 15:20:00,23.53,23.54,23.5,23.5,168633.0,23.53,23.54,23.5,23.5,168633.0
2016-09-16 15:30:00,23.51,23.57,23.5,23.55,238465.0,23.51,23.57,23.5,23.55,238465.0
2016-09-16 15:40:00,23.55,23.57,23.52,23.55,458660.0,23.55,23.57,23.52,23.55,458660.0
2016-09-16 15:50:00,23.55,23.55,23.5,23.51,670422.0,23.55,23.55,23.5,23.51,670422.0
2016-09-19 09:30:00,23.6,23.72,23.6,23.67,258970.0,23.6,23.72,23.6,23.67,258970.0
2016-09-19 09:40:00,23.67,23.7,23.66,23.69,151428.0,23.67,23.7,23.66,23.69,151428.0
2016-09-19 09:50:00,23.69,23.71,23.67,23.7,159632.0,23.69,23.71,23.67,23.7,159632.0
2016-09-19 10:00:00,23.7,23.76,23.7,23.76,93430.0,23.7,23.76,23.7,23.76,93430.0
2016-09-19 10:10:00,23.76,23.77,23.72,23.72,90853.0,23.76,23.77,23.72,23.72,90853.0
2016-09-19 10:20:00,23.73,23.74,23.71,23.73,67074.0,23.73,23.74,23.71,23.73,67074.0
2016-09-19 10:30:00,23.72,23.74,23.7,23.71,90114.0,23.72,23.74,23.7,23.71,90114.0
2016-09-19 10:40:00,23.71,23.73,23.68,23.69,65855.0,23.71,23.73,23.68,23.69,65855.0
2016-09-19 10:50:00,23.69,23.69,23.65,23.68,113461.0,23.69,23.69,23.65,23.68,113461.0
2016-09-19 11:00:00,23.68,23.71,23.67,23.69,92127.0,23.68,23.71,23.67,23.69,92127.0
2016-09-19 11:10:00,23.69,23.69,23.63,23.65,93558.0,23.69,23.69,23.63,23.65,93558.0
2016-09-19 11:20:00,23.65,23.66,23.63,23.64,139485.0,23.65,23.66,23.63,23.64,139485.0
2016-09-19 11:30:00,23.65,23.66,23.64,23.64,107946.0,23.65,23.66,23.64,23.64,107946.0
2016-09-19 11:40:00,23.64,23.66,23.64,23.66,40745.0,23.64,23.66,23.64,23.66,40745.0
2016-09-19 11:50:00,23.66,23.68,23.65,23.68,45255.0,23.66,23.68,23.65,23.68,45255.0
2016-09-19 12:00:00,23.68,23.7,23.67,23.67,125698.0,23.68,23.7,23.67,23.67,125698.0
2016-09-19 12:10:00,23.68,23.68,23.6,23.63,231078.0,23.68,23.68,23.6,23.63,231078.0
2016-09-19 12:20:00,23.62,23.64,23.62,23.64,141745.0,23.62,23.64,23.62,23.64,141745.0
2016-09-19 12:30:00,23.64,23.64,23.61,23.62,51275.0,23.64,23.64,23.61,23.62,51275.0
2016-09-19 12:40:00,23.62,23.63,23.58,23.59,117922.0,23.62,23.63,23.58,23.59,117922.0
2016-09-19 12:50:00,23.59,23.59,23.57,23.59,104316.0,23.59,23.59,23.57,23.59,104316.0
2016-09-19 13:00:00,23.58,23.61,23.58,23.61,154051.0,23.58,23.61,23.58,23.61,154051.0
2016-09-19 13:10:00,23.61,23.62,23.58,23.58,111588.0,23.61,23.62,23.58,23.58,111588.0
2016-09-19 13:20:00,23.58,23.59,23.56,23.56,176107.0,23.58,23.59,23.56,23.56,176107.0
2016-09-19 13:30:00,23.57,23.57,23.48,23.51,307438.0,23.57,23.57,23.48,23.51,307438.0
2016-09-19 13:40:00,23.51,23.53,23.47,23.48,259530.0,23.51,23.53,23.47,23.48,259530.0
2016-09-19 13:50:00,23.48,23.53,23.46,23.53,147097.0,23.48,23.53,23.46,23.53,147097.0
2016-09-19 14:00:00,23.52,23.53,23.51,23.52,155648.0,23.52,23.53,23.51,23.52,155648.0
2016-09-19 14:10:00,23.52,23.54,23.5,23.52,151695.0,23.52,23.54,23.5,23.52,151695.0
2016-09-19 14:20:00,23.52,23.52,23.48,23.49,91344.0,23.52,23.52,23.48,23.49,91344.0
2016-09-19 14:30:00,23.49,23.52,23.48,23.51,115906.0,23.49,23.52,23.48,23.51,115906.0
2016-09-19 14:40:00,23.5,23.52,23.49,23.51,185859.0,23.5,23.52,23.49,23.51,185859.0
2016-09-19 14:50:00,23.51,23.52,23.5,23.52,56011.0,23.51,23.52,23.5,23.52,56011.0
2016-09-19 15:00:00,23.52,23.55,23.51,23.53,148555.0,23.52,23.55,23.51,23.53,148555.0
2016-09-19 15:10:00,23.53,23.54,23.48,23.48,166542.0,23.53,23.54,23.48,23.48,166542.0
2016-09-19 15:20:00,23.48,23.53,23.47,23.48,459850.0,23.48,23.53,23.47,23.48,459850.0
2016-09-19 15:30:00,23.48,23.53,23.45,23.52,568164.0,23.48,23.53,23.45,23.52,568164.0
2016-09-19 15:40:00,23.51,23.55,23.5,23.54,211021.0,23.51,23.55,23.5,23.54,211021.0
2016-09-19 15:50:00,23.54,23.55,23.51,23.52,818172.0,23.54,23.55,23.51,23.52,818172.0
2016-09-20 09:30:00,23.73,23.76,23.49,23.5,433718.0,23.73,23.76,23.49,23.5,433718.0
2016-09-20 09:40:00,23.51,23.55,23.48,23.48,239857.0,23.51,23.55,23.48,23.48,239857.0
2016-09-20 09:50:00,23.49,23.55,23.48,23.51,215618.0,23.49,23.55,23.48,23.51,215618.0
2016-09-20 10:00:00,23.51,23.56,23.48,23.5,700781.0,23.51,23.56,23.48,23.5,700781.0
2016-09-20 10:10:00,23.49,23.5,23.37,23.39,744172.0,23.49,23.5,23.37,23.39,744172.0
2016-09-20 10:20:00,23.39,23.43,23.34,23.37,767127.0,23.39,23.43,23.34,23.37,767127.0
2016-09-20 10:30:00,23.37,23.38,23.26,23.34,1001692.0,23.37,23.38,23.26,23.34,1001692.0
2016-09-20 10:40:00,23.34,23.39,23.3,23.38,529146.0,23.34,23.39,23.3,23.38,529146.0
2016-09-20 10:50:00,23.39,23.39,23.29,23.32,269471.0,23.39,23.39,23.29,23.32,269471.0
2016-09-20 11:00:00,23.32,23.39,23.31,23.39,117035.0,23.32,23.39,23.31,23.39,117035.0
2016-09-20 11:10:00,23.39,23.39,23.34,23.35,216754.0,23.39,23.39,23.34,23.35,216754.0
2016-09-20 11:20:00,23.35,23.35,23.26,23.27,153851.0,23.35,23.35,23.26,23.27,153851.0
2016-09-20 11:30:00,23.27,23.31,23.26,23.3,127015.0,23.27,23.31,23.26,23.3,127015.0
2016-09-20 11:40:00,23.3,23.32,23.29,23.32,62714.0,23.3,23.32,23.29,23.32,62714.0
2016-09-20 11:50:00,23.32,23.38,23.31,23.34,106592.0,23.32,23.38,23.31,23.34,106592.0
2016-09-20 12:00:00,23.34,23.38,23.34,23.35,65087.0,23.34,23.38,23.34,23.35,65087.0
2016-09-20 12:10:00,23.35,23.35,23.32,23.33,66914.0,23.35,23.35,23.32,23.33,66914.0
2016-09-20 12:20:00,23.33,23.38,23.32,23.38,259541.0,23.33,23.38,23.32,23.38,259541.0
2016-09-20 12:30:00,23.38,23.38,23.3,23.34,187433.0,23.38,23.38,23.3,23.34,187433.0
2016-09-20 12:40:00,23.34,23.34,23.29,23.29,80557.0,23.34,23.34,23.29,23.29,80557.0
2016-09-20 12:50:00,23.3,23.33,23.29,23.29,57227.0,23.3,23.33,23.29,23.29,57227.0
2016-09-20 13:00:00,23.3,23.32,23.26,23.3,191342.0,23.3,23.32,23.26,23.3,191342.0
2016-09-20 13:10:00,23.3,23.32,23.29,23.32,102945.0,23.3,23.32,23.29,23.32,102945.0
2016-09-20 13:20:00,23.32,23.32,23.3,23.31,275425.0,23.32,23.32,23.3,23.31,275425.0
2016-09-20 13:30:00,23.32,23.34,23.29,23.34,128616.0,23.32,23.34,23.29,23.34,128616.0
2016-09-20 13:40:00,23.33,23.36,23.31,23.33,94233.0,23.33,23.36,23.31,23.33,94233.0
2016-09-20 13:50:00,23.33,23.35,23.3,23.35,118269.0,23.33,23.35,23.3,23.35,118269.0
2016-09-20 14:00:00,23.35,23.37,23.34,23.35,329709.0,23.35,23.37,23.34,23.35,329709.0
2016-09-20 14:10:00,23.35,23.37,23.34,23.37,138697.0,23.35,23.37,23.34,23.37,138697.0
2016-09-20 14:20:00,23.37,23.38,23.34,23.36,112655.0,23.37,23.38,23.34,23.36,112655.0
2016-09-20 14:30:00,23.36,23.39,23.35,23.38,82224.0,23.36,23.39,23.35,23.38,82224.0
2016-09-20 14:40:00,23.38,23.39,23.36,23.38,109464.0,23.38,23.39,23.36,23.38,109464.0
2016-09-20 14:50:00,23.38,23.39,23.36,23.38,338324.0,23.38,23.39,23.36,23.38,338324.0
2016-09-20 15:00:00,23.37,23.39,23.36,23.38,169712.0,23.37,23.39,23.36,23.38,169712.0
2016-09-20 15:10:00,23.39,23.41,23.37,23.39,259931.0,23.39,23.41,23.37,23.39,259931.0
2016-09-20 15:20:00,23.39,23.39,23.35,23.36,443085.0,23.39,23.39,23.35,23.36,443085.0
2016-09-20 15:30:00,23.35,23.37,23.32,23.37,441346.0,23.35,23.37,23.32,23.37,441346.0
2016-09-20 15:40:00,23.37,23.37,23.31,23.34,529174.0,23.37,23.37,23.31,23.34,529174.0
2016-09-20 15:50:00,23.34,23.36,23.31,23.31,1062223.0,23.34,23.36,23.31,23.31,1062223.0
2016-09-21 09:30:00,23.36,23.43,23.36,23.38,503721.0,23.36,23.43,23.36,23.38,503721.0
2016-09-21 09:40:00,23.39,23.45,23.36,23.41,822313.0,23.39,23.45,23.36,23.41,822313.0
2016-09-21 09:50:00,23.41,23.5,23.39,23.48,190218.0,23.41,23.5,23.39,23.48,190218.0
2016-09-21 10:00:00,23.48,23.55,23.46,23.53,169865.0,23.48,23.55,23.46,23.53,169865.0
2016-09-21 10:10:00,23.52,23.53,23.49,23.5,110055.0,23.52,23.53,23.49,23.5,110055.0
2016-09-21 10:20:00,23.51,23.55,23.5,23.53,75007.0,23.51,23.55,23.5,23.53,75007.0
2016-09-21 10:30:00,23.54,23.56,23.48,23.48,96221.0,23.54,23.56,23.48,23.48,96221.0
2016-09-21 10:40:00,23.48,23.5,23.44,23.45,116522.0,23.48,23.5,23.44,23.45,116522.0
2016-09-21 10:50:00,23.45,23.47,23.43,23.46,56545.0,23.45,23.47,23.43,23.46,56545.0
2016-09-21 11:00:00,23.46,23.48,23.42,23.43,96921.0,23.46,23.48,23.42,23.43,96921.0
2016-09-21 11:10:00,23.43,23.46,23.4,23.45,63475.0,23.43,23.46,23.4,23.45,63475.0
2016-09-21 11:20:00,23.44,23.46,23.42,23.46,68111.0,23.44,23.46,23.42,23.46,68111.0
2016-09-21 11:30:00,23.46,23.48,23.42,23.48,128520.0,23.46,23.48,23.42,23.48,128520.0
2016-09-21 11:40:00,23.48,23.49,23.42,23.45,89926.0,23.48,23.49,23.42,23.45,89926.0
2016-09-21 11:50:00,23.45,23.46,23.41,23.44,164378.0,23.45,23.46,23.41,23.44,164378.0
2016-09-21 12:00:00,23.44,23.45,23.42,23.43,69260.0,23.44,23.45,23.42,23.43,69260.0
2016-09-21 12:10:00,23.42,23.44,23.36,23.37,68822.0,23.42,23.44,23.36,23.37,68822.0
2016-09-21 12:20:00,23.37,23.39,23.35,23.38,116716.0,23.37,23.39,23.35,23.38,116716.0
2016-09-21 12:30:00,23.38,23.4,23.35,23.37,60336.0,23.38,23.4,23.35,23.37,60336.0
2016-09-21 12:40:00,23.36,23.39,23.35,23.39,45279.0,23.36,23.39,23.35,23.39,45279.0
2016-09-21 12:50:00,23.39,23.44,23.38,23.43,69837.0,23.39,23.44,23.38,23.43,69837.0
2016-09-21 13:00:00,23.43,23.47,23.42,23.45,42280.0,23.43,23.47,23.42,23.45,42280.0
2016-09-21 13:10:00,23.45,23.46,23.42,23.42,59393.0,23.45,23.46,23.42,23.42,59393.0
2016-09-21 13:20:00,23.43,23.43,23.4,23.42,54643.0,23.43,23.43,23.4,23.42,54643.0
2016-09-21 13:30:00,23.43,23.44,23.41,23.41,68339.0,23.43,23.44,23.41,23.41,68339.0
2016-09-21 13:40:00,23.41,23.44,23.39,23.41,83219.0,23.41,23.44,23.39,23.41,83219.0
2016-09-21 13:50:00,23.41,23.46,23.39,23.4,100135.0,23.41,23.46,23.39,23.4,100135.0
2016-09-21 14:00:00,23.42,23.53,23.39,23.52,161911.0,23.42,23.53,23.39,23.52,161911.0
2016-09-21 14:10:00,23.51,23.58,23.5,23.51,107897.0,23.51,23.58,23.5,23.51,107897.0
2016-09-21 14:20:00,23.52,23.52,23.42,23.43,163906.0,23.52,23.52,23.42,23.43,163906.0
2016-09-21 14:30:00,23.43,23.51,23.42,23.49,150511.0,23.43,23.51,23.42,23.49,150511.0
2016-09-21 14:40:00,23.49,23.54,23.48,23.51,85192.0,23.49,23.54,23.48,23.51,85192.0
2016-09-21 14:50:00,23.51,23.56,23.5,23.54,141792.0,23.51,23.56,23.5,23.54,141792.0
2016-09-21 15:00:00,23.55,23.61,23.52,23.6,180977.0,23.55,23.61,23.52,23.6,180977.0
2016-09-21 15:10:00,23.6,23.66,23.59,23.62,136990.0,23.6,23.66,23.59,23.62,136990.0
2016-09-21 15:20:00,23.62,23.65,23.61,23.64,261842.0,23.62,23.65,23.61,23.64,261842.0
2016-09-21 15:30:00,23.64,23.69,23.63,23.69,200313.0,23.64,23.69,23.63,23.69,200313.0
2016-09-21 15:40:00,23.69,23.78,23.68,23.78,299089.0,23.69,23.78,23.68,23.78,299089.0
2016-09-21 15:50:00,23.77,23.78,23.71,23.72,571116.0,23.77,23.78,23.71,23.72,571116.0
2016-09-22 09:30:00,23.83,23.89,23.77,23.82,414005.0,23.83,23.89,23.77,23.82,414005.0
2016-09-22 09:40:00,23.81,23.82,23.74,23.76,199119.0,23.81,23.82,23.74,23.76,199119.0
2016-09-22 09:50:00,23.76,23.76,23.58,23.59,637366.0,23.76,23.76,23.58,23.59,637366.0
2016-09-22 10:00:00,23.59,23.6,23.52,23.54,424091.0,23.59,23.6,23.52,23.54,424091.0
2016-09-22 10:10:00,23.53,23.54,23.47,23.48,201513.0,23.53,23.54,23.47,23.48,201513.0
2016-09-22 10:20:00,23.48,23.52,23.46,23.52,140543.0,23.48,23.52,23.46,23.52,140543.0
2016-09-22 10:30:00,23.52,23.59,23.51,23.56,207975.0,23.52,23.59,23.51,23.56,207975.0
2016-09-22 10:40:00,23.57,23.57,23.51,23.56,207283.0,23.57,23.57,23.51,23.56,207283.0
2016-09-22 10:50:00,23.55,23.59,23.53,23.57,248651.0,23.55,23.59,23.53,23.57,248651.0
2016-09-22 11:00:00,23.57,23.58,23.54,23.55,281561.0,23.57,23.58,23.54,23.55,281561.0
2016-09-22 11:10:00,23.55,23.57,23.52,23.54,338626.0,23.55,23.57,23.52,23.54,338626.0
2016-09-22 11:20:00,23.54,23.55,23.49,23.52,410617.0,23.54,23.55,23.49,23.52,410617.0
2016-09-22 11:30:00,23.51,23.53,23.5,23.53,102682.0,23.51,23.53,23.5,23.53,102682.0
2016-09-22 11:40:00,23.53,23.56,23.52,23.55,310629.0,23.53,23.56,23.52,23.55,310629.0
2016-09-22 11:50:00,23.54,23.56,23.54,23.56,80748.0,23.54,23.56,23.54,23.56,80748.0
2016-09-22 12:00:00,23.56,23.58,23.55,23.55,144917.0,23.56,23.58,23.55,23.55,144917.0
2016-09-22 12:10:00,23.55,23.56,23.54,23.55,33815.0,23.55,23.56,23.54,23.55,33815.0
2016-09-22 12:20:00,23.54,23.59,23.54,23.59,90548.0,23.54,23.59,23.54,23.59,90548.0
2016-09-22 12:30:00,23.58,23.6,23.58,23.59,46617.0,23.58,23.6,23.58,23.59,46617.0
2016-09-22 12:40:00,23.59,23.64,23.58,23.62,130642.0,23.59,23.64,23.58,23.62,130642.0
2016-09-22 12:50:00,23.62,23.67,23.58,23.67,289176.0,23.62,23.67,23.58,23.67,289176.0
2016-09-22 13:00:00,23.67,23.75,23.66,23.74,283689.0,23.67,23.75,23.66,23.74,283689.0
2016-09-22 13:10:00,23.74,23.76,23.73,23.74,105462.0,23.74,23.76,23.73,23.74,105462.0
2016-09-22 13:20:00,23.73,23.76,23.73,23.74,83806.0,23.73,23.76,23.73,23.74,83806.0
2016-09-22 13:30:00,23.73,23.77,23.73,23.77,123474.0,23.73,23.77,23.73,23.77,123474.0
2016-09-22 13:40:00,23.77,23.77,23.75,23.76,181314.0,23.77,23.77,23.75,23.76,181314.0
2016-09-22 13:50:00,23.76,23.76,23.75,23.76,188573.0,23.76,23.76,23.75,23.76,188573.0
2016-09-22 14:00:00,23.76,23.77,23.75,23.76,199584.0,23.76,23.77,23.75,23.76,199584.0
2016-09-22 14:10:00,23.76,23.76,23.64,23.68,377101.0,23.76,23.76,23.64,23.68,377101.0
2016-09-22 14:20:00,23.69,23.72,23.66,23.7,193325.0,23.69,23.72,23.66,23.7,193325.0
2016-09-22 14:30:00,23.7,23.71,23.67,23.7,127587.0,23.7,23.71,23.67,23.7,127587.0
2016-09-22 14:40:00,23.7,23.72,23.68,23.71,156197.0,23.7,23.72,23.68,23.71,156197.0
2016-09-22 14:50:00,23.71,23.73,23.68,23.73,159747.0,23.71,23.73,23.68,23.73,159747.0
2016-09-22 15:00:00,23.73,23.74,23.72,23.73,185608.0,23.73,23.74,23.72,23.73,185608.0
2016-09-22 15:10:00,23.73,23.73,23.69,23.7,219555.0,23.73,23.73,23.69,23.7,219555.0
2016-09-22 15:20:00,23.69,23.74,23.69,23.73,368303.0,23.69,23.74,23.69,23.73,368303.0
2016-09-22 15:30:00,23.73,23.77,23.73,23.74,168220.0,23.73,23.77,23.73,23.74,168220.0
2016-09-22 15:40:00,23.74,23.75,23.72,23.73,216907.0,23.74,23.75,23.72,23.73,216907.0
2016-09-22 15:50:00,23.73,23.75,23.7,23.72,763815.0,23.73,23.75,23.7,23.72,763815.0
2016-09-23 09:30:00,23.64,23.73,23.61,23.71,310868.0,23.64,23.73,23.61,23.71,310868.0
2016-09-23 09:40:00,23.7,23.77,23.68,23.7,204068.0,23.7,23.77,23.68,23.7,204068.0
2016-09-23 09:50:00,23.69,23.71,23.63,23.65,384975.0,23.69,23.71,23.63,23.65,384975.0
2016-09-23 10:00:00,23.65,23.68,23.59,23.61,191722.0,23.65,23.68,23.59,23.61,191722.0
2016-09-23 10:10:00,23.61,23.65,23.59,23.6,266152.0,23.61,23.65,23.59,23.6,266152.0
2016-09-23 10:20:00,23.6,23.61,23.56,23.6,104518.0,23.6,23.61,23.56,23.6,104518.0
2016-09-23 10:30:00,23.6,23.61,23.56,23.56,138848.0,23.6,23.61,23.56,23.56,138848.0
2016-09-23 10:40:00,23.56,23.61,23.55,23.57,76076.0,23.56,23.61,23.55,23.57,76076.0
2016-09-23 10:50:00,23.57,23.62,23.57,23.61,108230.0,23.57,23.62,23.57,23.61,108230.0
2016-09-23 11:00:00,23.6,23.62,23.59,23.6,256289.0,23.6,23.62,23.59,23.6,256289.0
2016-09-23 11:10:00,23.6,23.6,23.57,23.6,127564.0,23.6,23.6,23.57,23.6,127564.0
2016-09-23 11:20:00,23.6,23.6,23.57,23.57,165788.0,23.6,23.6,23.57,23.57,165788.0
2016-09-23 11:30:00,23.58,23.62,23.57,23.61,96929.0,23.58,23.62,23.57,23.61,96929.0
2016-09-23 11:40:00,23.61,23.61,23.55,23.56,89794.0,23.61,23.61,23.55,23.56,89794.0
2016-09-23 11:50:00,23.56,23.58,23.54,23.57,130407.0,23.56,23.58,23.54,23.57,130407.0
2016-09-23 12:00:00,23.56,23.6,23.55,23.59,118456.0,23.56,23.6,23.55,23.59,118456.0
2016-09-23 12:10:00,23.59,23.6,23.57,23.58,89117.0,23.59,23.6,23.57,23.58,89117.0
2016-09-23 12:20:00,23.58,23.62,23.57,23.62,64656.0,23.58,23.62,23.57,23.62,64656.0
2016-09-23 12:30:00,23.62,23.62,23.59,23.61,99806.0,23.62,23.62,23.59,23.61,99806.0
2016-09-23 12:40:00,23.61,23.61,23.6,23.61,26406.0,23.61,23.61,23.6,23.61,26406.0
2016-09-23 12:50:00,23.61,23.63,23.6,23.63,153288.0,23.61,23.63,23.6,23.63,153288.0
2016-09-23 13:00:00,23.63,23.63,23.59,23.61,134456.0,23.63,23.63,23.59,23.61,134456.0
2016-09-23 13:10:00,23.61,23.63,23.6,23.62,129511.0,23.61,23.63,23.6,23.62,129511.0
2016-09-23 13:20:00,23.62,23.68,23.62,23.67,161741.0,23.62,23.68,23.62,23.67,161741.0
2016-09-23 13:30:00,23.67,23.68,23.65,23.68,106220.0,23.67,23.68,23.65,23.68,106220.0
2016-09-23 13:40:00,23.68,23.68,23.65,23.67,118694.0,23.68,23.68,23.65,23.67,118694.0
2016-09-23 13:50:00,23.67,23.68,23.65,23.68,159629.0,23.67,23.68,23.65,23.68,159629.0
2016-09-23 14:00:00,23.68,23.71,23.67,23.71,126227.0,23.68,23.71,23.67,23.71,126227.0
2016-09-23 14:10:00,23.71,23.72,23.69,23.69,109116.0,23.71,23.72,23.69,23.69,109116.0
2016-09-23 14:20:00,23.7,23.73,23.67,23.71,152962.0,23.7,23.73,23.67,23.71,152962.0
2016-09-23 14:30:00,23.71,23.72,23.68,23.71,209094.0,23.71,23.72,23.68,23.71,209094.0
2016-09-23 14:40:00,23.71,23.74,23.69,23.73,158935.0,23.71,23.74,23.69,23.73,158935.0
2016-09-23 14:50:00,23.73,23.76,23.73,23.76,120888.0,23.73,23.76,23.73,23.76,120888.0
2016-09-23 15:00:00,23.75,23.77,23.73,23.77,107397.0,23.75,23.77,23.73,23.77,107397.0
2016-09-23 15:10:00,23.77,23.78,23.74,23.76,223669.0,23.77,23.78,23.74,23.76,223669.0
2016-09-23 15:20:00,23.76,23.79,23.72,23.79,251469.0,23.76,23.79,23.72,23.79,251469.0
2016-09-23 15:30:00,23.79,23.83,23.73,23.73,285457.0,23.79,23.83,23.73,23.73,285457.0
2016-09-23 15:40:00,23.73,23.76,23.73,23.75,345616.0,23.73,23.76,23.73,23.75,345616.0
2016-09-23 15:50:00,23.75,23.77,23.71,23.71,653434.0,23.75,23.77,23.71,23.71,653434.0
2016-09-26 09:30:00,23.59,23.68,23.54,23.55,238019.0,23.59,23.68,23.54,23.55,238019.0
2016-09-26 09:40:00,23.54,23.63,23.51,23.61,629793.0,23.54,23.63,23.51,23.61,629793.0
2016-09-26 09:50:00,23.61,23.68,23.6,23.64,443462.0,23.61,23.68,23.6,23.64,443462.0
2016-09-26 10:00:00,23.65,23.69,23.63,23.68,161257.0,23.65,23.69,23.63,23.68,161257.0
2016-09-26 10:10:00,23.68,23.74,23.67,23.71,204549.0,23.68,23.74,23.67,23.71,204549.0
2016-09-26 10:20:00,23.71,23.72,23.66,23.67,82744.0,23.71,23.72,23.66,23.67,82744.0
2016-09-26 10:30:00,23.67,23.72,23.67,23.72,168453.0,23.67,23.72,23.67,23.72,168453.0
2016-09-26 10:40:00,23.71,23.76,23.7,23.73,157168.0,23.71,23.76,23.7,23.73,157168.0
2016-09-26 10:50:00,23.74,23.76,23.71,23.71,145855.0,23.74,23.76,23.71,23.71,145855.0
2016-09-26 11:00:00,23.71,23.73,23.68,23.71,147602.0,23.71,23.73,23.68,23.71,147602.0
2016-09-26 11:10:00,23.71,23.73,23.68,23.73,196810.0,23.71,23.73,23.68,23.73,196810.0
2016-09-26 11:20:00,23.73,23.75,23.67,23.69,138792.0,23.73,23.75,23.67,23.69,138792.0
2016-09-26 11:30:00,23.69,23.73,23.68,23.73,116887.0,23.69,23.73,23.68,23.73,116887.0
2016-09-26 11:40:00,23.72,23.74,23.7,23.71,81071.0,23.72,23.74,23.7,23.71,81071.0
2016-09-26 11:50:00,23.71,23.73,23.68,23.71,104314.0,23.71,23.73,23.68,23.71,104314.0
2016-09-26 12:00:00,23.71,23.73,23.7,23.73,59710.0,23.71,23.73,23.7,23.73,59710.0
2016-09-26 12:10:00,23.73,23.77,23.72,23.75,131828.0,23.73,23.77,23.72,23.75,131828.0
2016-09-26 12:20:00,23.75,23.77,23.73,23.76,78523.0,23.75,23.77,23.73,23.76,78523.0
2016-09-26 12:30:00,23.75,23.77,23.74,23.75,62239.0,23.75,23.77,23.74,23.75,62239.0
2016-09-26 12:40:00,23.74,23.79,23.73,23.78,95888.0,23.74,23.79,23.73,23.78,95888.0
2016-09-26 12:50:00,23.78,23.81,23.77,23.79,131091.0,23.78,23.81,23.77,23.79,131091.0
2016-09-26 13:00:00,23.79,23.8,23.74,23.75,79667.0,23.79,23.8,23.74,23.75,79667.0
2016-09-26 13:10:00,23.74,23.75,23.7,23.71,101578.0,23.74,23.75,23.7,23.71,101578.0
2016-09-26 13:20:00,23.71,23.72,23.7,23.71,168318.0,23.71,23.72,23.7,23.71,168318.0
2016-09-26 13:30:00,23.7,23.72,23.68,23.69,175386.0,23.7,23.72,23.68,23.69,175386.0
2016-09-26 13:40:00,23.69,23.73,23.69,23.71,154777.0,23.69,23.73,23.69,23.71,154777.0
2016-09-26 13:50:00,23.72,23.74,23.71,23.73,56582.0,23.72,23.74,23.71,23.73,56582.0
2016-09-26 14:00:00,23.73,23.76,23.73,23.75,80371.0,23.73,23.76,23.73,23.75,80371.0
2016-09-26 14:10:00,23.75,23.77,23.72,23.76,79758.0,23.75,23.77,23.72,23.76,79758.0
2016-09-26 14:20:00,23.76,23.77,23.74,23.77,76560.0,23.76,23.77,23.74,23.77,76560.0
2016-09-26 14:30:00,23.77,23.77,23.72,23.73,66262.0,23.77,23.77,23.72,23.73,66262.0
2016-09-26 14:40:00,23.73,23.76,23.72,23.76,82143.0,23.73,23.76,23.72,23.76,82143.0
2016-09-26 14:50:00,23.76,23.78,23.75,23.77,113492.0,23.76,23.78,23.75,23.77,113492.0
2016-09-26 15:00:00,23.77,23.81,23.75,23.79,267110.0,23.77,23.81,23.75,23.79,267110.0
2016-09-26 15:10:00,23.8,23.8,23.76,23.76,132661.0,23.8,23.8,23.76,23.76,132661.0
2016-09-26 15:20:00,23.76,23.79,23.74,23.79,127523.0,23.76,23.79,23.74,23.79,127523.0
2016-09-26 15:30:00,23.79,23.8,23.74,23.76,231977.0,23.79,23.8,23.74,23.76,231977.0
2016-09-26 15:40:00,23.76,23.78,23.74,23.77,273194.0,23.76,23.78,23.74,23.77,273194.0
2016-09-26 15:50:00,23.76,23.77,23.72,23.73,838643.0,23.76,23.77,23.72,23.73,838643.0
2016-09-27 09:30:00,23.73,23.78,23.63,23.67,619627.0,23.73,23.78,23.63,23.67,619627.0
2016-09-27 09:40:00,23.67,23.69,23.51,23.53,754353.0,23.67,23.69,23.51,23.53,754353.0
2016-09-27 09:50:00,23.52,23.62,23.49,23.55,301940.0,23.52,23.62,23.49,23.55,301940.0
2016-09-27 10:00:00,23.54,23.57,23.51,23.55,267913.0,23.54,23.57,23.51,23.55,267913.0
2016-09-27 10:10:00,23.55,23.57,23.51,23.53,164382.0,23.55,23.57,23.51,23.53,164382.0
2016-09-27 10:20:00,23.53,23.53,23.48,23.48,251063.0,23.53,23.53,23.48,23.48,251063.0
2016-09-27 10:30:00,23.48,23.51,23.45,23.5,266243.0,23.48,23.51,23.45,23.5,266243.0
2016-09-27 10:40:00,23.5,23.5,23.43,23.46,320206.0,23.5,23.5,23.43,23.46,320206.0
2016-09-27 10:50:00,23.46,23.47,23.41,23.44,168023.0,23.46,23.47,23.41,23.44,168023.0
2016-09-27 11:00:00,23.44,23.47,23.44,23.46,200421.0,23.44,23.47,23.44,23.46,200421.0
2016-09-27 11:10:00,23.46,23.47,23.44,23.46,123569.0,23.46,23.47,23.44,23.46,123569.0
2016-09-27 11:20:00,23.46,23.48,23.44,23.46,393351.0,23.46,23.48,23.44,23.46,393351.0
2016-09-27 11:30:00,23.46,23.5,23.45,23.46,162237.0,23.46,23.5,23.45,23.46,162237.0
2016-09-27 11:40:00,23.46,23.47,23.45,23.45,58681.0,23.46,23.47,23.45,23.45,58681.0
2016-09-27 11:50:00,23.45,23.47,23.45,23.46,175867.0,23.45,23.47,23.45,23.46,175867.0
2016-09-27 12:00:00,23.46,23.51,23.46,23.48,257884.0,23.46,23.51,23.46,23.48,257884.0
2016-09-27 12:10:00,23.48,23.5,23.48,23.49,158373.0,23.48,23.5,23.48,23.49,158373.0
2016-09-27 12:20:00,23.49,23.6,23.49,23.58,336116.0,23.49,23.6,23.49,23.58,336116.0
2016-09-27 12:30:00,23.58,23.65,23.57,23.64,290258.0,23.58,23.65,23.57,23.64,290258.0
2016-09-27 12:40:00,23.64,23.68,23.63,23.66,159883.0,23.64,23.68,23.63,23.66,159883.0
2016-09-27 12:50:00,23.67,23.7,23.64,23.66,266779.0,23.67,23.7,23.64,23.66,266779.0
2016-09-27 13:00:00,23.66,23.69,23.65,23.65,131172.0,23.66,23.69,23.65,23.65,131172.0
2016-09-27 13:10:00,23.65,23.69,23.65,23.68,93196.0,23.65,23.69,23.65,23.68,93196.0
2016-09-27 13:20:00,23.69,23.74,23.68,23.73,337786.0,23.69,23.74,23.68,23.73,337786.0
2016-09-27 13:30:00,23.73,23.75,23.72,23.72,175831.0,23.73,23.75,23.72,23.72,175831.0
2016-09-27 13:40:00,23.72,23.75,23.72,23.72,202662.0,23.72,23.75,23.72,23.72,202662.0
2016-09-27 13:50:00,23.72,23.73,23.68,23.7,169474.0,23.72,23.73,23.68,23.7,169474.0
2016-09-27 14:00:00,23.7,23.71,23.67,23.69,244279.0,23.7,23.71,23.67,23.69,244279.0
2016-09-27 14:10:00,23.69,23.73,23.68,23.7,109498.0,23.69,23.73,23.68,23.7,109498.0
2016-09-27 14:20:00,23.7,23.71,23.7,23.71,134900.0,23.7,23.71,23.7,23.71,134900.0
2016-09-27 14:30:00,23.7,23.72,23.69,23.7,200981.0,23.7,23.72,23.69,23.7,200981.0
2016-09-27 14:40:00,23.71,23.72,23.7,23.71,112335.0,23.71,23.72,23.7,23.71,112335.0
2016-09-27 14:50:00,23.71,23.72,23.69,23.69,180897.0,23.71,23.72,23.69,23.69,180897.0
2016-09-27 15:00:00,23.69,23.71,23.69,23.7,209217.0,23.69,23.71,23.69,23.7,209217.0
2016-09-27 15:10:00,23.7,23.71,23.67,23.68,174885.0,23.7,23.71,23.67,23.68,174885.0
2016-09-27 15:20:00,23.68,23.68,23.65,23.65,409548.0,23.68,23.68,23.65,23.65,409548.0
2016-09-27 15:30:00,23.66,23.7,23.63,23.7,471549.0,23.66,23.7,23.63,23.7,471549.0
2016-09-27 15:40:00,23.7,23.7,23.66,23.66,570808.0,23.7,23.7,23.66,23.66,570808.0
2016-09-27 15:50:00,23.66,23.73,23.66,23.71,1582136.0,23.66,23.73,23.66,23.71,1582136.0
2016-09-28 09:30:00,23.71,23.76,23.6,23.68,129441.0,23.71,23.76,23.6,23.68,129441.0
2016-09-28 09:40:00,23.69,23.74,23.66,23.73,87343.0,23.69,23.74,23.66,23.73,87343.0
2016-09-28 09:50:00,23.74,23.74,23.69,23.7,93138.0,23.74,23.74,23.69,23.7,93138.0
2016-09-28 10:00:00,23.7,23.72,23.65,23.68,91100.0,23.7,23.72,23.65,23.68,91100.0
2016-09-28 10:10:00,23.68,23.68,23.63,23.67,92104.0,23.68,23.68,23.63,23.67,92104.0
2016-09-28 10:20:00,23.67,23.69,23.65,23.66,52910.0,23.67,23.69,23.65,23.66,52910.0
2016-09-28 10:30:00,23.67,23.68,23.61,23.62,53681.0,23.67,23.68,23.61,23.62,53681.0
2016-09-28 10:40:00,23.62,23.65,23.6,23.61,49203.0,23.62,23.65,23.6,23.61,49203.0
2016-09-28 10:50:00,23.61,23.65,23.58,23.62,130331.0,23.61,23.65,23.58,23.62,130331.0
2016-09-28 11:00:00,23.62,23.64,23.57,23.64,169120.0,23.62,23.64,23.57,23.64,169120.0
2016-09-28 11:10:00,23.63,23.65,23.6,23.62,161650.0,23.63,23.65,23.6,23.62,161650.0
2016-09-28 11:20:00,23.63,23.64,23.59,23.6,74501.0,23.63,23.64,23.59,23.6,74501.0
2016-09-28 11:30:00,23.6,23.62,23.56,23.62,250643.0,23.6,23.62,23.56,23.62,250643.0
2016-09-28 11:40:00,23.62,23.63,23.61,23.62,34911.0,23.62,23.63,23.61,23.62,34911.0
2016-09-28 11:50:00,23.62,23.64,23.6,23.62,49763.0,23.62,23.64,23.6,23.62,49763.0
2016-09-28 12:00:00,23.63,23.64,23.59,23.62,53461.0,23.63,23.64,23.59,23.62,53461.0
2016-09-28 12:10:00,23.63,23.63,23.6,23.62,139847.0,23.63,23.63,23.6,23.62,139847.0
2016-09-28 12:20:00,23.62,23.64,23.61,23.62,58010.0,23.62,23.64,23.61,23.62,58010.0
2016-09-28 12:30:00,23.62,23.64,23.6,23.63,41711.0,23.62,23.64,23.6,23.63,41711.0
2016-09-28 12:40:00,23.62,23.67,23.62,23.64,82504.0,23.62,23.67,23.62,23.64,82504.0
2016-09-28 12:50:00,23.64,23.67,23.63,23.64,64414.0,23.64,23.67,23.63,23.64,64414.0
2016-09-28 13:00:00,23.64,23.67,23.62,23.65,55769.0,23.64,23.67,23.62,23.65,55769.0
2016-09-28 13:10:00,23.66,23.67,23.63,23.64,64309.0,23.66,23.67,23.63,23.64,64309.0
2016-09-28 13:20:00,23.65,23.67,23.65,23.67,35074.0,23.65,23.67,23.65,23.67,35074.0
2016-09-28 13:30:00,23.67,23.73,23.66,23.72,80167.0,23.67,23.73,23.66,23.72,80167.0
2016-09-28 13:40:00,23.72,23.73,23.66,23.69,798263.0,23.72,23.73,23.66,23.69,798263.0
2016-09-28 13:50:00,23.68,23.71,23.67,23.71,179089.0,23.68,23.71,23.67,23.71,179089.0
2016-09-28 14:00:00,23.71,23.72,23.65,23.67,204045.0,23.71,23.72,23.65,23.67,204045.0
2016-09-28 14:10:00,23.67,23.69,23.66,23.69,200570.0,23.67,23.69,23.66,23.69,200570.0
2016-09-28 14:20:00,23.69,23.71,23.66,23.69,187417.0,23.69,23.71,23.66,23.69,187417.0
2016-09-28 14:30:00,23.68,23.71,23.67,23.7,116610.0,23.68,23.71,23.67,23.7,116610.0
2016-09-28 14:40:00,23.7,23.73,23.69,23.71,153934.0,23.7,23.73,23.69,23.71,153934.0
2016-09-28 14:50:00,23.72,23.74,23.71,23.73,118866.0,23.72,23.74,23.71,23.73,118866.0
2016-09-28 15:00:00,23.74,23.75,23.69,23.7,184028.0,23.74,23.75,23.69,23.7,184028.0
2016-09-28 15:10:00,23.7,23.71,23.68,23.7,190877.0,23.7,23.71,23.68,23.7,190877.0
2016-09-28 15:20:00,23.7,23.72,23.69,23.7,94943.0,23.7,23.72,23.69,23.7,94943.0
2016-09-28 15:30:00,23.7,23.7,23.67,23.7,274431.0,23.7,23.7,23.67,23.7,274431.0
2016-09-28 15:40:00,23.7,23.73,23.69,23.73,291898.0,23.7,23.73,23.69,23.73,291898.0
2016-09-28 15:50:00,23.73,23.77,23.72,23.75,558348.0,23.73,23.77,23.72,23.75,558348.0
2016-09-29 09:30:00,23.74,23.8,23.74,23.75,158570.0,23.74,23.8,23.74,23.75,158570.0
2016-09-29 09:40:00,23.75,23.79,23.7,23.78,186375.0,23.75,23.79,23.7,23.78,186375.0
2016-09-29 09:50:00,23.78,23.81,23.76,23.8,179274.0,23.78,23.81,23.76,23.8,179274.0
2016-09-29 10:00:00,23.8,23.82,23.67,23.68,85367.0,23.8,23.82,23.67,23.68,85367.0
2016-09-29 10:10:00,23.69,23.72,23.65,23.71,103176.0,23.69,23.72,23.65,23.71,103176.0
2016-09-29 10:20:00,23.71,23.71,23.62,23.62,163396.0,23.71,23.71,23.62,23.62,163396.0
2016-09-29 10:30:00,23.63,23.65,23.61,23.63,72098.0,23.63,23.65,23.61,23.63,72098.0
2016-09-29 10:40:00,23.63,23.65,23.56,23.56,117843.0,23.63,23.65,23.56,23.56,117843.0
2016-09-29 10:50:00,23.57,23.59,23.54,23.58,48314.0,23.57,23.59,23.54,23.58,48314.0
2016-09-29 11:00:00,23.58,23.6,23.57,23.58,42481.0,23.58,23.6,23.57,23.58,42481.0
2016-09-29 11:10:00,23.58,23.58,23.47,23.52,189255.0,23.58,23.58,23.47,23.52,189255.0
2016-09-29 11:20:00,23.52,23.6,23.52,23.57,286634.0,23.52,23.6,23.52,23.57,286634.0
2016-09-29 11:30:00,23.56,23.57,23.5,23.52,377734.0,23.56,23.57,23.5,23.52,377734.0
2016-09-29 11:40:00,23.51,23.52,23.46,23.47,259357.0,23.51,23.52,23.46,23.47,259357.0
2016-09-29 11:50:00,23.47,23.5,23.43,23.46,147883.0,23.47,23.5,23.43,23.46,147883.0
2016-09-29 12:00:00,23.46,23.49,23.44,23.48,297200.0,23.46,23.49,23.44,23.48,297200.0
2016-09-29 12:10:00,23.48,23.5,23.43,23.44,81789.0,23.48,23.5,23.43,23.44,81789.0
2016-09-29 12:20:00,23.45,23.49,23.43,23.46,220620.0,23.45,23.49,23.43,23.46,220620.0
2016-09-29 12:30:00,23.45,23.47,23.43,23.43,38484.0,23.45,23.47,23.43,23.43,38484.0
2016-09-29 12:40:00,23.43,23.43,23.36,23.37,155599.0,23.43,23.43,23.36,23.37,155599.0
2016-09-29 12:50:00,23.37,23.37,23.29,23.34,139813.0,23.37,23.37,23.29,23.34,139813.0
2016-09-29 13:00:00,23.34,23.35,23.23,23.3,330400.0,23.34,23.35,23.23,23.3,330400.0
2016-09-29 13:10:00,23.3,23.36,23.26,23.27,187331.0,23.3,23.36,23.26,23.27,187331.0
2016-09-29 13:20:00,23.27,23.32,23.26,23.29,73173.0,23.27,23.32,23.26,23.29,73173.0
2016-09-29 13:30:00,23.28,23.31,23.26,23.28,91137.0,23.28,23.31,23.26,23.28,91137.0
2016-09-29 13:40:00,23.28,23.29,23.22,23.23,114188.0,23.28,23.29,23.22,23.23,114188.0
2016-09-29 13:50:00,23.24,23.26,23.16,23.2,138414.0,23.24,23.26,23.16,23.2,138414.0
2016-09-29 14:00:00,23.2,23.31,23.18,23.3,88323.0,23.2,23.31,23.18,23.3,88323.0
2016-09-29 14:10:00,23.3,23.34,23.28,23.33,113026.0,23.3,23.34,23.28,23.33,113026.0
2016-09-29 14:20:00,23.34,23.42,23.32,23.42,86828.0,23.34,23.42,23.32,23.42,86828.0
2016-09-29 14:30:00,23.42,23.44,23.37,23.42,150085.0,23.42,23.44,23.37,23.42,150085.0
2016-09-29 14:40:00,23.42,23.42,23.37,23.42,131143.0,23.42,23.42,23.37,23.42,131143.0
2016-09-29 14:50:00,23.42,23.42,23.34,23.36,258825.0,23.42,23.42,23.34,23.36,258825.0
2016-09-29 15:00:00,23.35,23.38,23.32,23.38,117808.0,23.35,23.38,23.32,23.38,117808.0
2016-09-29 15:10:00,23.38,23.38,23.33,23.35,150282.0,23.38,23.38,23.33,23.35,150282.0
2016-09-29 15:20:00,23.35,23.36,23.3,23.34,184863.0,23.35,23.36,23.3,23.34,184863.0
2016-09-29 15:30:00,23.34,23.37,23.32,23.36,163357.0,23.34,23.37,23.32,23.36,163357.0
2016-09-29 15:40:00,23.36,23.37,23.31,23.34,248468.0,23.36,23.37,23.31,23.34,248468.0
2016-09-29 15:50:00,23.34,23.34,23.29,23.3,467259.0,23.34,23.34,23.29,23.3,467259.0
2016-09-30 09:30:00,23.35,23.41,23.29,23.32,137755.0,23.35,23.41,23.29,23.32,137755.0
2016-09-30 09:40:00,23.32,23.35,23.24,23.27,267575.0,23.32,23.35,23.24,23.27,267575.0
2016-09-30 09:50:00,23.27,23.35,23.27,23.3,260968.0,23.27,23.35,23.27,23.3,260968.0
2016-09-30 10:00:00,23.3,23.4,23.29,23.4,327014.0,23.3,23.4,23.29,23.4,327014.0
2016-09-30 10:10:00,23.4,23.48,23.39,23.43,481828.0,23.4,23.48,23.39,23.43,481828.0
2016-09-30 10:20:00,23.44,23.49,23.4,23.48,365552.0,23.44,23.49,23.4,23.48,365552.0
2016-09-30 10:30:00,23.48,23.55,23.48,23.54,92818.0,23.48,23.55,23.48,23.54,92818.0
2016-09-30 10:40:00,23.54,23.56,23.52,23.55,187981.0,23.54,23.56,23.52,23.55,187981.0
2016-09-30 10:50:00,23.55,23.59,23.54,23.57,122498.0,23.55,23.59,23.54,23.57,122498.0
2016-09-30 11:00:00,23.57,23.61,23.55,23.61,93382.0,23.57,23.61,23.55,23.61,93382.0
2016-09-30 11:10:00,23.61,23.64,23.59,23.62,180216.0,23.61,23.64,23.59,23.62,180216.0
2016-09-30 11:20:00,23.62,23.63,23.6,23.6,77875.0,23.62,23.63,23.6,23.6,77875.0
2016-09-30 11:30:00,23.61,23.63,23.57,23.58,58679.0,23.61,23.63,23.57,23.58,58679.0
2016-09-30 11:40:00,23.58,23.59,23.56,23.57,77095.0,23.58,23.59,23.56,23.57,77095.0
2016-09-30 11:50:00,23.58,23.58,23.54,23.54,57779.0,23.58,23.58,23.54,23.54,57779.0
2016-09-30 12:00:00,23.54,23.61,23.53,23.6,132840.0,23.54,23.61,23.53,23.6,132840.0
2016-09-30 12:10:00,23.59,23.62,23.59,23.6,29185.0,23.59,23.62,23.59,23.6,29185.0
2016-09-30 12:20:00,23.61,23.64,23.6,23.62,41036.0,23.61,23.64,23.6,23.62,41036.0
2016-09-30 12:30:00,23.62,23.64,23.62,23.64,27659.0,23.62,23.64,23.62,23.64,27659.0
2016-09-30 12:40:00,23.64,23.65,23.63,23.65,112738.0,23.64,23.65,23.63,23.65,112738.0
2016-09-30 12:50:00,23.64,23.67,23.64,23.66,131967.0,23.64,23.67,23.64,23.66,131967.0
2016-09-30 13:00:00,23.66,23.69,23.65,23.67,146969.0,23.66,23.69,23.65,23.67,146969.0
2016-09-30 13:10:00,23.66,23.7,23.65,23.68,171528.0,23.66,23.7,23.65,23.68,171528.0
2016-09-30 13:20:00,23.68,23.69,23.64,23.65,112143.0,23.68,23.69,23.64,23.65,112143.0
2016-09-30 13:30:00,23.64,23.67,23.64,23.67,69010.0,23.64,23.67,23.64,23.67,69010.0
2016-09-30 13:40:00,23.67,23.73,23.66,23.71,108791.0,23.67,23.73,23.66,23.71,108791.0
2016-09-30 13:50:00,23.71,23.73,23.69,23.73,66700.0,23.71,23.73,23.69,23.73,66700.0
2016-09-30 14:00:00,23.72,23.73,23.68,23.69,47953.0,23.72,23.73,23.68,23.69,47953.0
2016-09-30 14:10:00,23.68,23.71,23.68,23.7,79067.0,23.68,23.71,23.68,23.7,79067.0
2016-09-30 14:20:00,23.69,23.72,23.69,23.72,75508.0,23.69,23.72,23.69,23.72,75508.0
2016-09-30 14:30:00,23.72,23.74,23.71,23.74,60835.0,23.72,23.74,23.71,23.74,60835.0
2016-09-30 14:40:00,23.73,23.8,23.72,23.8,209461.0,23.73,23.8,23.72,23.8,209461.0
2016-09-30 14:50:00,23.8,23.81,23.73,23.75,214570.0,23.8,23.81,23.73,23.75,214570.0
2016-09-30 15:00:00,23.75,23.78,23.74,23.77,68609.0,23.75,23.78,23.74,23.77,68609.0
2016-09-30 15:10:00,23.77,23.79,23.76,23.78,89055.0,23.77,23.79,23.76,23.78,89055.0
2016-09-30 15:20:00,23.79,23.84,23.78,23.84,238822.0,23.79,23.84,23.78,23.84,238822.0
2016-09-30 15:30:00,23.84,23.87,23.81,23.85,429614.0,23.84,23.87,23.81,23.85,429614.0
2016-09-30 15:40:00,23.84,23.91,23.82,23.87,493884.0,23.84,23.91,23.82,23.87,493884.0
2016-09-30 15:50:00,23.86,23.89,23.79,23.79,1105588.0,23.86,23.89,23.79,23.79,1105588.0
2016-10-03 09:30:00,23.68,23.69,23.47,23.54,250743.0,23.68,23.69,23.47,23.54,250743.0
2016-10-03 09:40:00,23.55,23.58,23.47,23.5,139177.0,23.55,23.58,23.47,23.5,139177.0
2016-10-03 09:50:00,23.51,23.53,23.47,23.48,99828.0,23.51,23.53,23.47,23.48,99828.0
2016-10-03 10:00:00,23.49,23.55,23.49,23.55,161458.0,23.49,23.55,23.49,23.55,161458.0
2016-10-03 10:10:00,23.54,23.56,23.49,23.53,107994.0,23.54,23.56,23.49,23.53,107994.0
2016-10-03 10:20:00,23.53,23.53,23.49,23.5,66078.0,23.53,23.53,23.49,23.5,66078.0
2016-10-03 10:30:00,23.5,23.54,23.48,23.54,53035.0,23.5,23.54,23.48,23.54,53035.0
2016-10-03 10:40:00,23.53,23.57,23.52,23.53,129066.0,23.53,23.57,23.52,23.53,129066.0
2016-10-03 10:50:00,23.53,23.54,23.49,23.5,192793.0,23.53,23.54,23.49,23.5,192793.0
2016-10-03 11:00:00,23.5,23.5,23.46,23.49,106892.0,23.5,23.5,23.46,23.49,106892.0
2016-10-03 11:10:00,23.48,23.49,23.44,23.45,92334.0,23.48,23.49,23.44,23.45,92334.0
2016-10-03 11:20:00,23.44,23.49,23.44,23.46,85635.0,23.44,23.49,23.44,23.46,85635.0
2016-10-03 11:30:00,23.47,23.48,23.42,23.43,176600.0,23.47,23.48,23.42,23.43,176600.0
2016-10-03 11:40:00,23.42,23.46,23.42,23.43,54621.0,23.42,23.46,23.42,23.43,54621.0
2016-10-03 11:50:00,23.42,23.46,23.39,23.44,90122.0,23.42,23.46,23.39,23.44,90122.0
2016-10-03 12:00:00,23.44,23.47,23.43,23.46,80183.0,23.44,23.47,23.43,23.46,80183.0
2016-10-03 12:10:00,23.46,23.47,23.43,23.45,43411.0,23.46,23.47,23.43,23.45,43411.0
2016-10-03 12:20:00,23.44,23.44,23.39,23.42,62929.0,23.44,23.44,23.39,23.42,62929.0
2016-10-03 12:30:00,23.43,23.43,23.39,23.42,67988.0,23.43,23.43,23.39,23.42,67988.0
2016-10-03 12:40:00,23.42,23.45,23.42,23.44,41597.0,23.42,23.45,23.42,23.44,41597.0
2016-10-03 12:50:00,23.43,23.45,23.42,23.44,65082.0,23.43,23.45,23.42,23.44,65082.0
2016-10-03 13:00:00,23.45,23.46,23.41,23.43,83008.0,23.45,23.46,23.41,23.43,83008.0
2016-10-03 13:10:00,23.43,23.46,23.42,23.43,77811.0,23.43,23.46,23.42,23.43,77811.0
2016-10-03 13:20:00,23.42,23.44,23.42,23.44,32944.0,23.42,23.44,23.42,23.44,32944.0
2016-10-03 13:30:00,23.44,23.46,23.43,23.46,75336.0,23.44,23.46,23.43,23.46,75336.0
2016-10-03 13:40:00,23.46,23.46,23.43,23.45,95034.0,23.46,23.46,23.43,23.45,95034.0
2016-10-03 13:50:00,23.45,23.47,23.44,23.46,52005.0,23.45,23.47,23.44,23.46,52005.0
2016-10-03 14:00:00,23.47,23.48,23.46,23.46,46448.0,23.47,23.48,23.46,23.46,46448.0
2016-10-03 14:10:00,23.46,23.47,23.45,23.46,69233.0,23.46,23.47,23.45,23.46,69233.0
2016-10-03 14:20:00,23.46,23.5,23.45,23.5,95183.0,23.46,23.5,23.45,23.5,95183.0
2016-10-03 14:30:00,23.5,23.52,23.48,23.48,67617.0,23.5,23.52,23.48,23.48,67617.0
2016-10-03 14:40:00,23.49,23.5,23.46,23.48,52034.0,23.49,23.5,23.46,23.48,52034.0
2016-10-03 14:50:00,23.48,23.48,23.44,23.48,68125.0,23.48,23.48,23.44,23.48,68125.0
2016-10-03 15:00:00,23.48,23.48,23.44,23.46,80653.0,23.48,23.48,23.44,23.46,80653.0
2016-10-03 15:10:00,23.46,23.49,23.45,23.48,117258.0,23.46,23.49,23.45,23.48,117258.0
2016-10-03 15:20:00,23.48,23.49,23.45,23.46,105211.0,23.48,23.49,23.45,23.46,105211.0
2016-10-03 15:30:00,23.46,23.49,23.45,23.48,117031.0,23.46,23.49,23.45,23.48,117031.0
2016-10-03 15:40:00,23.49,23.52,23.47,23.48,187287.0,23.49,23.52,23.47,23.48,187287.0
2016-10-03 15:50:00,23.49,23.52,23.46,23.5,572842.0,23.49,23.52,23.46,23.5,572842.0
2016-10-04 09:30:00,23.55,23.64,23.49,23.55,193277.0,23.55,23.64,23.49,23.55,193277.0
2016-10-04 09:40:00,23.54,23.54,23.42,23.42,253457.0,23.54,23.54,23.42,23.42,253457.0
2016-10-04 09:50:00,23.42,23.45,23.38,23.45,122107.0,23.42,23.45,23.38,23.45,122107.0
2016-10-04 10:00:00,23.45,23.45,23.41,23.44,148030.0,23.45,23.45,23.41,23.44,148030.0
2016-10-04 10:10:00,23.44,23.44,23.35,23.4,183580.0,23.44,23.44,23.35,23.4,183580.0
2016-10-04 10:20:00,23.4,23.41,23.34,23.38,210952.0,23.4,23.41,23.34,23.38,210952.0
2016-10-04 10:30:00,23.38,23.41,23.38,23.41,48366.0,23.38,23.41,23.38,23.41,48366.0
2016-10-04 10:40:00,23.41,23.45,23.4,23.42,96387.0,23.41,23.45,23.4,23.42,96387.0
2016-10-04 10:50:00,23.42,23.42,23.37,23.38,125772.0,23.42,23.42,23.37,23.38,125772.0
2016-10-04 11:00:00,23.39,23.39,23.33,23.37,111968.0,23.39,23.39,23.33,23.37,111968.0
2016-10-04 11:10:00,23.37,23.37,23.32,23.34,131650.0,23.37,23.37,23.32,23.34,131650.0
2016-10-04 11:20:00,23.34,23.38,23.34,23.35,114819.0,23.34,23.38,23.34,23.35,114819.0
2016-10-04 11:30:00,23.36,23.41,23.32,23.35,171738.0,23.36,23.41,23.32,23.35,171738.0
2016-10-04 11:40:00,23.35,23.39,23.33,23.38,188129.0,23.35,23.39,23.33,23.38,188129.0
2016-10-04 11:50:00,23.37,23.37,23.29,23.3,115938.0,23.37,23.37,23.29,23.3,115938.0
2016-10-04 12:00:00,23.3,23.34,23.29,23.3,45612.0,23.3,23.34,23.29,23.3,45612.0
2016-10-04 12:10:00,23.3,23.34,23.27,23.33,72719.0,23.3,23.34,23.27,23.33,72719.0
2016-10-04 12:20:00,23.33,23.33,23.29,23.31,56280.0,23.33,23.33,23.29,23.31,56280.0
2016-10-04 12:30:00,23.3,23.32,23.27,23.31,105279.0,23.3,23.32,23.27,23.31,105279.0
2016-10-04 12:40:00,23.31,23.32,23.27,23.28,51385.0,23.31,23.32,23.27,23.28,51385.0
2016-10-04 12:50:00,23.28,23.29,23.26,23.29,43323.0,23.28,23.29,23.26,23.29,43323.0
2016-10-04 13:00:00,23.28,23.31,23.25,23.26,89745.0,23.28,23.31,23.25,23.26,89745.0
2016-10-04 13:10:00,23.25,23.28,23.23,23.28,105392.0,23.25,23.28,23.23,23.28,105392.0
2016-10-04 13:20:00,23.28,23.28,23.21,23.27,157155.0,23.28,23.28,23.21,23.27,157155.0
2016-10-04 13:30:00,23.27,23.3,23.25,23.3,90515.0,23.27,23.3,23.25,23.3,90515.0
2016-10-04 13:40:00,23.3,23.31,23.28,23.3,103937.0,23.3,23.31,23.28,23.3,103937.0
2016-10-04 13:50:00,23.3,23.3,23.26,23.28,89055.0,23.3,23.3,23.26,23.28,89055.0
2016-10-04 14:00:00,23.28,23.3,23.26,23.28,152406.0,23.28,23.3,23.26,23.28,152406.0
2016-10-04 14:10:00,23.28,23.28,23.25,23.26,34855.0,23.28,23.28,23.25,23.26,34855.0
2016-10-04 14:20:00,23.26,23.26,23.22,23.23,88849.0,23.26,23.26,23.22,23.23,88849.0
2016-10-04 14:30:00,23.23,23.26,23.23,23.26,71638.0,23.23,23.26,23.23,23.26,71638.0
2016-10-04 14:40:00,23.26,23.26,23.2,23.2,93719.0,23.26,23.26,23.2,23.2,93719.0
2016-10-04 14:50:00,23.2,23.21,23.18,23.19,52262.0,23.2,23.21,23.18,23.19,52262.0
2016-10-04 15:00:00,23.19,23.22,23.19,23.2,153180.0,23.19,23.22,23.19,23.2,153180.0
2016-10-04 15:10:00,23.2,23.23,23.2,23.22,128603.0,23.2,23.23,23.2,23.22,128603.0
2016-10-04 15:20:00,23.23,23.26,23.23,23.26,134669.0,23.23,23.26,23.23,23.26,134669.0
2016-10-04 15:30:00,23.26,23.28,23.25,23.28,168567.0,23.26,23.28,23.25,23.28,168567.0
2016-10-04 15:40:00,23.28,23.3,23.25,23.25,334649.0,23.28,23.3,23.25,23.25,334649.0
2016-10-04 15:50:00,23.25,23.28,23.23,23.28,555375.0,23.25,23.28,23.23,23.28,555375.0
2016-10-05 09:30:00,23.28,23.35,23.28,23.31,133125.0,23.28,23.35,23.28,23.31,133125.0
2016-10-05 09:40:00,23.31,23.35,23.3,23.33,122406.0,23.31,23.35,23.3,23.33,122406.0
2016-10-05 09:50:00,23.31,23.36,23.29,23.35,169453.0,23.31,23.36,23.29,23.35,169453.0
2016-10-05 10:00:00,23.35,23.4,23.31,23.38,235509.0,23.35,23.4,23.31,23.38,235509.0
2016-10-05 10:10:00,23.37,23.38,23.32,23.33,112804.0,23.37,23.38,23.32,23.33,112804.0
2016-10-05 10:20:00,23.33,23.35,23.32,23.35,64402.0,23.33,23.35,23.32,23.35,64402.0
2016-10-05 10:30:00,23.35,23.36,23.31,23.31,75075.0,23.35,23.36,23.31,23.31,75075.0
2016-10-05 10:40:00,23.31,23.32,23.27,23.27,69963.0,23.31,23.32,23.27,23.27,69963.0
2016-10-05 10:50:00,23.27,23.31,23.27,23.3,55211.0,23.27,23.31,23.27,23.3,55211.0
2016-10-05 11:00:00,23.29,23.32,23.28,23.32,53979.0,23.29,23.32,23.28,23.32,53979.0
2016-10-05 11:10:00,23.32,23.36,23.32,23.34,238824.0,23.32,23.36,23.32,23.34,238824.0
2016-10-05 11:20:00,23.33,23.35,23.32,23.34,40555.0,23.33,23.35,23.32,23.34,40555.0
2016-10-05 11:30:00,23.35,23.36,23.32,23.34,306018.0,23.35,23.36,23.32,23.34,306018.0
2016-10-05 11:40:00,23.34,23.38,23.33,23.37,44291.0,23.34,23.38,23.33,23.37,44291.0
2016-10-05 11:50:00,23.36,23.38,23.36,23.37,59734.0,23.36,23.38,23.36,23.37,59734.0
2016-10-05 12:00:00,23.38,23.47,23.37,23.45,357632.0,23.38,23.47,23.37,23.45,357632.0
2016-10-05 12:10:00,23.45,23.46,23.43,23.44,134772.0,23.45,23.46,23.43,23.44,134772.0
2016-10-05 12:20:00,23.43,23.43,23.39,23.41,96493.0,23.43,23.43,23.39,23.41,96493.0
2016-10-05 12:30:00,23.41,23.43,23.39,23.39,53879.0,23.41,23.43,23.39,23.39,53879.0
2016-10-05 12:40:00,23.39,23.4,23.38,23.38,51765.0,23.39,23.4,23.38,23.38,51765.0
2016-10-05 12:50:00,23.39,23.44,23.37,23.39,185630.0,23.39,23.44,23.37,23.39,185630.0
2016-10-05 13:00:00,23.39,23.42,23.38,23.41,33728.0,23.39,23.42,23.38,23.41,33728.0
2016-10-05 13:10:00,23.4,23.41,23.39,23.39,29554.0,23.4,23.41,23.39,23.39,29554.0
2016-10-05 13:20:00,23.39,23.41,23.38,23.41,96081.0,23.39,23.41,23.38,23.41,96081.0
2016-10-05 13:30:00,23.41,23.42,23.39,23.39,59799.0,23.41,23.42,23.39,23.39,59799.0
2016-10-05 13:40:00,23.39,23.43,23.39,23.43,76672.0,23.39,23.43,23.39,23.43,76672.0
2016-10-05 13:50:00,23.43,23.5,23.43,23.48,171119.0,23.43,23.5,23.43,23.48,171119.0
2016-10-05 14:00:00,23.48,23.49,23.45,23.47,154097.0,23.48,23.49,23.45,23.47,154097.0
2016-10-05 14:10:00,23.47,23.5,23.46,23.48,127469.0,23.47,23.5,23.46,23.48,127469.0
2016-10-05 14:20:00,23.48,23.49,23.46,23.47,65872.0,23.48,23.49,23.46,23.47,65872.0
2016-10-05 14:30:00,23.46,23.51,23.46,23.48,176719.0,23.46,23.51,23.46,23.48,176719.0
2016-10-05 14:40:00,23.48,23.49,23.47,23.48,129632.0,23.48,23.49,23.47,23.48,129632.0
2016-10-05 14:50:00,23.48,23.49,23.47,23.47,104611.0,23.48,23.49,23.47,23.47,104611.0
2016-10-05 15:00:00,23.48,23.51,23.47,23.48,181642.0,23.48,23.51,23.47,23.48,181642.0
2016-10-05 15:10:00,23.48,23.49,23.43,23.43,189695.0,23.48,23.49,23.43,23.43,189695.0
2016-10-05 15:20:00,23.43,23.44,23.4,23.41,154343.0,23.43,23.44,23.4,23.41,154343.0
2016-10-05 15:30:00,23.41,23.43,23.4,23.42,78078.0,23.41,23.43,23.4,23.42,78078.0
2016-10-05 15:40:00,23.42,23.42,23.39,23.39,157881.0,23.42,23.42,23.39,23.39,157881.0
2016-10-05 15:50:00,23.39,23.44,23.39,23.43,586588.0,23.39,23.44,23.39,23.43,586588.0
2016-10-06 09:30:00,23.38,23.4,23.29,23.36,180419.0,23.38,23.4,23.29,23.36,180419.0
2016-10-06 09:40:00,23.35,23.41,23.33,23.39,97265.0,23.35,23.41,23.33,23.39,97265.0
2016-10-06 09:50:00,23.39,23.45,23.37,23.38,153362.0,23.39,23.45,23.37,23.38,153362.0
2016-10-06 10:00:00,23.37,23.38,23.32,23.35,95442.0,23.37,23.38,23.32,23.35,95442.0
2016-10-06 10:10:00,23.36,23.38,23.33,23.36,113969.0,23.36,23.38,23.33,23.36,113969.0
2016-10-06 10:20:00,23.37,23.42,23.35,23.4,76025.0,23.37,23.42,23.35,23.4,76025.0
2016-10-06 10:30:00,23.41,23.44,23.39,23.42,86686.0,23.41,23.44,23.39,23.42,86686.0
2016-10-06 10:40:00,23.42,23.43,23.38,23.38,43303.0,23.42,23.43,23.38,23.38,43303.0
2016-10-06 10:50:00,23.39,23.41,23.38,23.39,49111.0,23.39,23.41,23.38,23.39,49111.0
2016-10-06 11:00:00,23.39,23.4,23.36,23.37,66007.0,23.39,23.4,23.36,23.37,66007.0
2016-10-06 11:10:00,23.37,23.39,23.35,23.35,139983.0,23.37,23.39,23.35,23.35,139983.0
2016-10-06 11:20:00,23.36,23.45,23.34,23.45,375663.0,23.36,23.45,23.34,23.45,375663.0
2016-10-06 11:30:00,23.45,23.48,23.44,23.46,39343.0,23.45,23.48,23.44,23.46,39343.0
2016-10-06 11:40:00,23.46,23.52,23.44,23.49,90136.0,23.46,23.52,23.44,23.49,90136.0
2016-10-06 11:50:00,23.49,23.54,23.49,23.52,129352.0,23.49,23.54,23.49,23.52,129352.0
2016-10-06 12:00:00,23.53,23.56,23.51,23.52,88513.0,23.53,23.56,23.51,23.52,88513.0
2016-10-06 12:10:00,23.52,23.53,23.5,23.52,61832.0,23.52,23.53,23.5,23.52,61832.0
2016-10-06 12:20:00,23.51,23.51,23.48,23.5,42979.0,23.51,23.51,23.48,23.5,42979.0
2016-10-06 12:30:00,23.49,23.5,23.45,23.45,44787.0,23.49,23.5,23.45,23.45,44787.0
2016-10-06 12:40:00,23.45,23.53,23.45,23.51,174820.0,23.45,23.53,23.45,23.51,174820.0
2016-10-06 12:50:00,23.51,23.53,23.5,23.51,229807.0,23.51,23.53,23.5,23.51,229807.0
2016-10-06 13:00:00,23.51,23.53,23.49,23.52,153017.0,23.51,23.53,23.49,23.52,153017.0
2016-10-06 13:10:00,23.52,23.53,23.5,23.51,58537.0,23.52,23.53,23.5,23.51,58537.0
2016-10-06 13:20:00,23.51,23.51,23.5,23.51,24208.0,23.51,23.51,23.5,23.51,24208.0
2016-10-06 13:30:00,23.51,23.55,23.5,23.53,72342.0,23.51,23.55,23.5,23.53,72342.0
2016-10-06 13:40:00,23.53,23.53,23.49,23.51,73677.0,23.53,23.53,23.49,23.51,73677.0
2016-10-06 13:50:00,23.5,23.5,23.45,23.45,934993.0,23.5,23.5,23.45,23.45,934993.0
2016-10-06 14:00:00,23.44,23.46,23.41,23.42,79141.0,23.44,23.46,23.41,23.42,79141.0
2016-10-06 14:10:00,23.42,23.44,23.4,23.4,43493.0,23.42,23.44,23.4,23.4,43493.0
2016-10-06 14:20:00,23.41,23.44,23.39,23.42,78618.0,23.41,23.44,23.39,23.42,78618.0
2016-10-06 14:30:00,23.42,23.44,23.4,23.42,58158.0,23.42,23.44,23.4,23.42,58158.0
2016-10-06 14:40:00,23.42,23.44,23.39,23.41,58814.0,23.42,23.44,23.39,23.41,58814.0
2016-10-06 14:50:00,23.41,23.45,23.4,23.44,100201.0,23.41,23.45,23.4,23.44,100201.0
2016-10-06 15:00:00,23.44,23.46,23.43,23.43,79392.0,23.44,23.46,23.43,23.43,79392.0
2016-10-06 15:10:00,23.43,23.44,23.39,23.39,110853.0,23.43,23.44,23.39,23.39,110853.0
2016-10-06 15:20:00,23.4,23.42,23.4,23.41,63022.0,23.4,23.42,23.4,23.41,63022.0
2016-10-06 15:30:00,23.41,23.43,23.38,23.41,120417.0,23.41,23.43,23.38,23.41,120417.0
2016-10-06 15:40:00,23.41,23.44,23.41,23.42,132109.0,23.41,23.44,23.41,23.42,132109.0
2016-10-06 15:50:00,23.42,23.48,23.41,23.47,892792.0,23.42,23.48,23.41,23.47,892792.0
2016-10-07 09:30:00,23.58,23.65,23.52,23.55,170887.0,23.58,23.65,23.52,23.55,170887.0
2016-10-07 09:40:00,23.55,23.59,23.49,23.5,68805.0,23.55,23.59,23.49,23.5,68805.0
2016-10-07 09:50:00,23.51,23.53,23.49,23.51,43146.0,23.51,23.53,23.49,23.51,43146.0
2016-10-07 10:00:00,23.51,23.56,23.5,23.55,80351.0,23.51,23.56,23.5,23.55,80351.0
2016-10-07 10:10:00,23.54,23.56,23.52,23.54,45015.0,23.54,23.56,23.52,23.54,45015.0
2016-10-07 10:20:00,23.54,23.55,23.51,23.54,98277.0,23.54,23.55,23.51,23.54,98277.0
2016-10-07 10:30:00,23.54,23.56,23.5,23.56,64149.0,23.54,23.56,23.5,23.56,64149.0
2016-10-07 10:40:00,23.55,23.58,23.52,23.53,90775.0,23.55,23.58,23.52,23.53,90775.0
2016-10-07 10:50:00,23.53,23.53,23.49,23.5,77833.0,23.53,23.53,23.49,23.5,77833.0
2016-10-07 11:00:00,23.5,23.5,23.47,23.49,98523.0,23.5,23.5,23.47,23.49,98523.0
2016-10-07 11:10:00,23.5,23.5,23.46,23.48,54005.0,23.5,23.5,23.46,23.48,54005.0
2016-10-07 11:20:00,23.48,23.5,23.47,23.5,147743.0,23.48,23.5,23.47,23.5,147743.0
2016-10-07 11:30:00,23.5,23.53,23.44,23.46,147446.0,23.5,23.53,23.44,23.46,147446.0
2016-10-07 11:40:00,23.46,23.46,23.38,23.39,210450.0,23.46,23.46,23.38,23.39,210450.0
2016-10-07 11:50:00,23.39,23.41,23.38,23.39,97814.0,23.39,23.41,23.38,23.39,97814.0
2016-10-07 12:00:00,23.4,23.45,23.39,23.42,126917.0,23.4,23.45,23.39,23.42,126917.0
2016-10-07 12:10:00,23.42,23.43,23.37,23.39,51567.0,23.42,23.43,23.37,23.39,51567.0
2016-10-07 12:20:00,23.39,23.42,23.37,23.41,106843.0,23.39,23.42,23.37,23.41,106843.0
2016-10-07 12:30:00,23.41,23.44,23.39,23.42,92233.0,23.41,23.44,23.39,23.42,92233.0
2016-10-07 12:40:00,23.42,23.47,23.41,23.47,53346.0,23.42,23.47,23.41,23.47,53346.0
2016-10-07 12:50:00,23.47,23.49,23.45,23.47,81169.0,23.47,23.49,23.45,23.47,81169.0
2016-10-07 13:00:00,23.47,23.47,23.44,23.46,66689.0,23.47,23.47,23.44,23.46,66689.0
2016-10-07 13:10:00,23.46,23.48,23.44,23.45,58969.0,23.46,23.48,23.44,23.45,58969.0
2016-10-07 13:20:00,23.45,23.52,23.44,23.52,55039.0,23.45,23.52,23.44,23.52,55039.0
2016-10-07 13:30:00,23.52,23.56,23.51,23.55,60151.0,23.52,23.56,23.51,23.55,60151.0
2016-10-07 13:40:00,23.54,23.56,23.53,23.55,41925.0,23.54,23.56,23.53,23.55,41925.0
2016-10-07 13:50:00,23.55,23.56,23.51,23.52,67252.0,23.55,23.56,23.51,23.52,67252.0
2016-10-07 14:00:00,23.52,23.53,23.48,23.5,89987.0,23.52,23.53,23.48,23.5,89987.0
2016-10-07 14:10:00,23.5,23.54,23.48,23.48,101879.0,23.5,23.54,23.48,23.48,101879.0
2016-10-07 14:20:00,23.48,23.51,23.48,23.48,79770.0,23.48,23.51,23.48,23.48,79770.0
2016-10-07 14:30:00,23.48,23.5,23.47,23.47,62178.0,23.48,23.5,23.47,23.47,62178.0
2016-10-07 14:40:00,23.47,23.5,23.47,23.48,74547.0,23.47,23.5,23.47,23.48,74547.0
2016-10-07 14:50:00,23.48,23.5,23.48,23.49,55368.0,23.48,23.5,23.48,23.49,55368.0
2016-10-07 15:00:00,23.49,23.5,23.48,23.49,143321.0,23.49,23.5,23.48,23.49,143321.0
2016-10-07 15:10:00,23.5,23.51,23.49,23.5,73181.0,23.5,23.51,23.49,23.5,73181.0
2016-10-07 15:20:00,23.49,23.5,23.49,23.5,41395.0,23.49,23.5,23.49,23.5,41395.0
2016-10-07 15:30:00,23.5,23.51,23.49,23.5,88833.0,23.5,23.51,23.49,23.5,88833.0
2016-10-07 15:40:00,23.5,23.51,23.49,23.49,113636.0,23.5,23.51,23.49,23.49,113636.0
2016-10-07 15:50:00,23.5,23.53,23.47,23.48,1037582.0,23.5,23.53,23.47,23.48,1037582.0
2016-10-10 09:30:00,23.62,23.67,23.55,23.65,136217.0,23.62,23.67,23.55,23.65,136217.0
2016-10-10 09:40:00,23.64,23.78,23.64,23.76,159673.0,23.64,23.78,23.64,23.76,159673.0
2016-10-10 09:50:00,23.77,23.82,23.71,23.82,101153.0,23.77,23.82,23.71,23.82,101153.0
2016-10-10 10:00:00,23.82,23.85,23.79,23.83,96631.0,23.82,23.85,23.79,23.83,96631.0
2016-10-10 10:10:00,23.83,23.88,23.77,23.85,119942.0,23.83,23.88,23.77,23.85,119942.0
2016-10-10 10:20:00,23.85,23.86,23.82,23.83,43510.0,23.85,23.86,23.82,23.83,43510.0
2016-10-10 10:30:00,23.82,23.85,23.81,23.82,106937.0,23.82,23.85,23.81,23.82,106937.0
2016-10-10 10:40:00,23.82,23.83,23.76,23.8,192712.0,23.82,23.83,23.76,23.8,192712.0
2016-10-10 10:50:00,23.8,23.81,23.76,23.79,76189.0,23.8,23.81,23.76,23.79,76189.0
2016-10-10 11:00:00,23.79,23.79,23.74,23.76,167183.0,23.79,23.79,23.74,23.76,167183.0
2016-10-10 11:10:00,23.76,23.81,23.75,23.81,107317.0,23.76,23.81,23.75,23.81,107317.0
2016-10-10 11:20:00,23.81,23.83,23.8,23.82,133194.0,23.81,23.83,23.8,23.82,133194.0
2016-10-10 11:30:00,23.82,23.87,23.82,23.87,79259.0,23.82,23.87,23.82,23.87,79259.0
2016-10-10 11:40:00,23.87,23.87,23.82,23.84,103391.0,23.87,23.87,23.82,23.84,103391.0
2016-10-10 11:50:00,23.84,23.86,23.82,23.82,51748.0,23.84,23.86,23.82,23.82,51748.0
2016-10-10 12:00:00,23.82,23.85,23.81,23.82,46377.0,23.82,23.85,23.81,23.82,46377.0
2016-10-10 12:10:00,23.82,23.83,23.81,23.82,12119.0,23.82,23.83,23.81,23.82,12119.0
2016-10-10 12:20:00,23.82,23.82,23.77,23.8,51623.0,23.82,23.82,23.77,23.8,51623.0
2016-10-10 12:30:00,23.8,23.81,23.79,23.81,28277.0,23.8,23.81,23.79,23.81,28277.0
2016-10-10 12:40:00,23.8,23.82,23.77,23.79,125625.0,23.8,23.82,23.77,23.79,125625.0
2016-10-10 12:50:00,23.79,23.81,23.77,23.79,48732.0,23.79,23.81,23.77,23.79,48732.0
2016-10-10 13:00:00,23.79,23.79,23.77,23.79,25582.0,23.79,23.79,23.77,23.79,25582.0
2016-10-10 13:10:00,23.79,23.79,23.77,23.78,21973.0,23.79,23.79,23.77,23.78,21973.0
2016-10-10 13:20:00,23.77,23.79,23.75,23.76,119969.0,23.77,23.79,23.75,23.76,119969.0
2016-10-10 13:30:00,23.76,23.79,23.74,23.74,115991.0,23.76,23.79,23.74,23.74,115991.0
2016-10-10 13:40:00,23.74,23.77,23.74,23.77,71039.0,23.74,23.77,23.74,23.77,71039.0
2016-10-10 13:50:00,23.77,23.77,23.73,23.74,92575.0,23.77,23.77,23.73,23.74,92575.0
2016-10-10 14:00:00,23.74,23.77,23.73,23.77,37619.0,23.74,23.77,23.73,23.77,37619.0
2016-10-10 14:10:00,23.77,23.8,23.76,23.8,44072.0,23.77,23.8,23.76,23.8,44072.0
2016-10-10 14:20:00,23.8,23.81,23.79,23.81,43962.0,23.8,23.81,23.79,23.81,43962.0
2016-10-10 14:30:00,23.81,23.83,23.8,23.82,44994.0,23.81,23.83,23.8,23.82,44994.0
2016-10-10 14:40:00,23.82,23.82,23.81,23.82,33628.0,23.82,23.82,23.81,23.82,33628.0
2016-10-10 14:50:00,23.81,23.83,23.79,23.79,81417.0,23.81,23.83,23.79,23.79,81417.0
2016-10-10 15:00:00,23.79,23.8,23.76,23.77,150042.0,23.79,23.8,23.76,23.77,150042.0
2016-10-10 15:10:00,23.77,23.78,23.76,23.78,72690.0,23.77,23.78,23.76,23.78,72690.0
2016-10-10 15:20:00,23.78,23.79,23.76,23.78,88832.0,23.78,23.79,23.76,23.78,88832.0
2016-10-10 15:30:00,23.78,23.79,23.76,23.79,102497.0,23.78,23.79,23.76,23.79,102497.0
2016-10-10 15:40:00,23.79,23.8,23.76,23.76,169713.0,23.79,23.8,23.76,23.76,169713.0
2016-10-10 15:50:00,23.76,23.79,23.75,23.78,315565.0,23.76,23.79,23.75,23.78,315565.0
2016-10-11 09:30:00,23.62,23.74,23.49,23.53,475496.0,23.62,23.74,23.49,23.53,475496.0
2016-10-11 09:40:00,23.52,23.63,23.51,23.55,524141.0,23.52,23.63,23.51,23.55,524141.0
2016-10-11 09:50:00,23.55,23.58,23.47,23.5,276102.0,23.55,23.58,23.47,23.5,276102.0
2016-10-11 10:00:00,23.5,23.54,23.49,23.51,71869.0,23.5,23.54,23.49,23.51,71869.0
2016-10-11 10:10:00,23.52,23.52,23.45,23.47,154685.0,23.52,23.52,23.45,23.47,154685.0
2016-10-11 10:20:00,23.47,23.48,23.4,23.42,205967.0,23.47,23.48,23.4,23.42,205967.0
2016-10-11 10:30:00,23.42,23.45,23.41,23.42,174961.0,23.42,23.45,23.41,23.42,174961.0
2016-10-11 10:40:00,23.42,23.44,23.38,23.38,200877.0,23.42,23.44,23.38,23.38,200877.0
2016-10-11 10:50:00,23.38,23.39,23.29,23.3,133085.0,23.38,23.39,23.29,23.3,133085.0
2016-10-11 11:00:00,23.3,23.3,23.26,23.27,66176.0,23.3,23.3,23.26,23.27,66176.0
2016-10-11 11:10:00,23.27,23.28,23.24,23.25,85890.0,23.27,23.28,23.24,23.25,85890.0
2016-10-11 11:20:00,23.25,23.29,23.24,23.26,230603.0,23.25,23.29,23.24,23.26,230603.0
2016-10-11 11:30:00,23.26,23.33,23.25,23.32,125615.0,23.26,23.33,23.25,23.32,125615.0
2016-10-11 11:40:00,23.33,23.37,23.27,23.27,177011.0,23.33,23.37,23.27,23.27,177011.0
2016-10-11 11:50:00,23.28,23.31,23.27,23.31,49922.0,23.28,23.31,23.27,23.31,49922.0
2016-10-11 12:00:00,23.3,23.33,23.29,23.32,121187.0,23.3,23.33,23.29,23.32,121187.0
2016-10-11 12:10:00,23.31,23.31,23.27,23.31,75165.0,23.31,23.31,23.27,23.31,75165.0
2016-10-11 12:20:00,23.31,23.33,23.27,23.29,77113.0,23.31,23.33,23.27,23.29,77113.0
2016-10-11 12:30:00,23.3,23.31,23.27,23.31,63277.0,23.3,23.31,23.27,23.31,63277.0
2016-10-11 12:40:00,23.31,23.35,23.29,23.32,129888.0,23.31,23.35,23.29,23.32,129888.0
2016-10-11 12:50:00,23.32,23.32,23.26,23.3,540781.0,23.32,23.32,23.26,23.3,540781.0
2016-10-11 13:00:00,23.29,23.31,23.27,23.28,179639.0,23.29,23.31,23.27,23.28,179639.0
2016-10-11 13:10:00,23.28,23.29,23.22,23.25,184155.0,23.28,23.29,23.22,23.25,184155.0
2016-10-11 13:20:00,23.24,23.27,23.23,23.25,123153.0,23.24,23.27,23.23,23.25,123153.0
2016-10-11 13:30:00,23.25,23.26,23.21,23.22,99448.0,23.25,23.26,23.21,23.22,99448.0
2016-10-11 13:40:00,23.22,23.22,23.14,23.14,199484.0,23.22,23.22,23.14,23.14,199484.0
2016-10-11 13:50:00,23.14,23.15,23.09,23.09,108311.0,23.14,23.15,23.09,23.09,108311.0
2016-10-11 14:00:00,23.09,23.15,23.09,23.13,147251.0,23.09,23.15,23.09,23.13,147251.0
2016-10-11 14:10:00,23.14,23.15,23.03,23.05,172362.0,23.14,23.15,23.03,23.05,172362.0
2016-10-11 14:20:00,23.05,23.06,23.02,23.02,98010.0,23.05,23.06,23.02,23.02,98010.0
2016-10-11 14:30:00,23.02,23.07,23.01,23.07,190437.0,23.02,23.07,23.01,23.07,190437.0
2016-10-11 14:40:00,23.07,23.1,23.06,23.1,221469.0,23.07,23.1,23.06,23.1,221469.0
2016-10-11 14:50:00,23.09,23.1,23.06,23.09,95369.0,23.09,23.1,23.06,23.09,95369.0
2016-10-11 15:00:00,23.09,23.11,23.08,23.1,195432.0,23.09,23.11,23.08,23.1,195432.0
2016-10-11 15:10:00,23.1,23.2,23.09,23.2,259209.0,23.1,23.2,23.09,23.2,259209.0
2016-10-11 15:20:00,23.2,23.22,23.15,23.17,455541.0,23.2,23.22,23.15,23.17,455541.0
2016-10-11 15:30:00,23.17,23.21,23.16,23.2,421651.0,23.17,23.21,23.16,23.2,421651.0
2016-10-11 15:40:00,23.2,23.22,23.17,23.19,512112.0,23.2,23.22,23.17,23.19,512112.0
2016-10-11 15:50:00,23.19,23.2,23.13,23.17,758814.0,23.19,23.2,23.13,23.17,758814.0
2016-10-12 09:30:00,23.16,23.22,23.11,23.18,297655.0,23.16,23.22,23.11,23.18,297655.0
2016-10-12 09:40:00,23.17,23.24,23.13,23.19,777867.0,23.17,23.24,23.13,23.19,777867.0
2016-10-12 09:50:00,23.19,23.25,23.16,23.24,960443.0,23.19,23.25,23.16,23.24,960443.0
2016-10-12 10:00:00,23.24,23.36,23.24,23.28,410800.0,23.24,23.36,23.24,23.28,410800.0
2016-10-12 10:10:00,23.27,23.31,23.24,23.29,158990.0,23.27,23.31,23.24,23.29,158990.0
2016-10-12 10:20:00,23.29,23.34,23.27,23.33,136598.0,23.29,23.34,23.27,23.33,136598.0
2016-10-12 10:30:00,23.33,23.33,23.18,23.22,235146.0,23.33,23.33,23.18,23.22,235146.0
2016-10-12 10:40:00,23.22,23.27,23.21,23.23,90878.0,23.22,23.27,23.21,23.23,90878.0
2016-10-12 10:50:00,23.23,23.23,23.17,23.21,331067.0,23.23,23.23,23.17,23.21,331067.0
2016-10-12 11:00:00,23.22,23.26,23.21,23.24,36749.0,23.22,23.26,23.21,23.24,36749.0
2016-10-12 11:10:00,23.24,23.25,23.21,23.25,456385.0,23.24,23.25,23.21,23.25,456385.0
2016-10-12 11:20:00,23.25,23.3,23.23,23.29,173918.0,23.25,23.3,23.23,23.29,173918.0
2016-10-12 11:30:00,23.29,23.32,23.27,23.32,247040.0,23.29,23.32,23.27,23.32,247040.0
2016-10-12 11:40:00,23.32,23.33,23.26,23.3,81283.0,23.32,23.33,23.26,23.3,81283.0
2016-10-12 11:50:00,23.29,23.31,23.28,23.28,101612.0,23.29,23.31,23.28,23.28,101612.0
2016-10-12 12:00:00,23.28,23.32,23.27,23.3,184133.0,23.28,23.32,23.27,23.3,184133.0
2016-10-12 12:10:00,23.3,23.34,23.3,23.33,657477.0,23.3,23.34,23.3,23.33,657477.0
2016-10-12 12:20:00,23.32,23.37,23.32,23.34,172806.0,23.32,23.37,23.32,23.34,172806.0
2016-10-12 12:30:00,23.34,23.35,23.31,23.33,57491.0,23.34,23.35,23.31,23.33,57491.0
2016-10-12 12:40:00,23.33,23.33,23.3,23.32,106422.0,23.33,23.33,23.3,23.32,106422.0
2016-10-12 12:50:00,23.32,23.34,23.3,23.32,178109.0,23.32,23.34,23.3,23.32,178109.0
2016-10-12 13:00:00,23.31,23.33,23.31,23.32,39516.0,23.31,23.33,23.31,23.32,39516.0
2016-10-12 13:10:00,23.33,23.34,23.29,23.34,87085.0,23.33,23.34,23.29,23.34,87085.0
2016-10-12 13:20:00,23.34,23.34,23.32,23.33,47776.0,23.34,23.34,23.32,23.33,47776.0
2016-10-12 13:30:00,23.33,23.33,23.3,23.32,55345.0,23.33,23.33,23.3,23.32,55345.0
2016-10-12 13:40:00,23.32,23.35,23.31,23.32,109011.0,23.32,23.35,23.31,23.32,109011.0
2016-10-12 13:50:00,23.31,23.33,23.31,23.33,59809.0,23.31,23.33,23.31,23.33,59809.0
2016-10-12 14:00:00,23.33,23.37,23.31,23.36,198662.0,23.33,23.37,23.31,23.36,198662.0
2016-10-12 14:10:00,23.35,23.39,23.34,23.39,100168.0,23.35,23.39,23.34,23.39,100168.0
2016-10-12 14:20:00,23.39,23.39,23.31,23.33,133229.0,23.39,23.39,23.31,23.33,133229.0
2016-10-12 14:30:00,23.32,23.35,23.3,23.3,213910.0,23.32,23.35,23.3,23.3,213910.0
2016-10-12 14:40:00,23.3,23.31,23.28,23.29,76477.0,23.3,23.31,23.28,23.29,76477.0
2016-10-12 14:50:00,23.29,23.3,23.27,23.28,230437.0,23.29,23.3,23.27,23.28,230437.0
2016-10-12 15:00:00,23.28,23.29,23.26,23.28,174646.0,23.28,23.29,23.26,23.28,174646.0
2016-10-12 15:10:00,23.28,23.29,23.27,23.29,120912.0,23.28,23.29,23.27,23.29,120912.0
2016-10-12 15:20:00,23.29,23.29,23.23,23.24,141154.0,23.29,23.29,23.23,23.24,141154.0
2016-10-12 15:30:00,23.24,23.24,23.2,23.22,278129.0,23.24,23.24,23.2,23.22,278129.0
2016-10-12 15:40:00,23.21,23.26,23.21,23.24,541524.0,23.21,23.26,23.21,23.24,541524.0
2016-10-12 15:50:00,23.25,23.25,23.18,23.18,1575114.0,23.25,23.25,23.18,23.18,1575114.0
2016-10-13 09:30:00,23.05,23.07,23.0,23.02,196680.0,23.05,23.07,23.0,23.02,196680.0
2016-10-13 09:40:00,23.02,23.04,23.0,23.04,128412.0,23.02,23.04,23.0,23.04,128412.0
2016-10-13 09:50:00,23.03,23.04,22.98,23.02,121907.0,23.03,23.04,22.98,23.02,121907.0
2016-10-13 10:00:00,23.02,23.02,22.94,23.0,1088594.0,23.02,23.02,22.94,23.0,1088594.0
2016-10-13 10:10:00,23.0,23.01,22.94,22.95,244188.0,23.0,23.01,22.94,22.95,244188.0
2016-10-13 10:20:00,22.96,23.01,22.93,22.97,424938.0,22.96,23.01,22.93,22.97,424938.0
2016-10-13 10:30:00,22.96,22.98,22.9,22.94,517592.0,22.96,22.98,22.9,22.94,517592.0
2016-10-13 10:40:00,22.94,22.99,22.93,22.96,396295.0,22.94,22.99,22.93,22.96,396295.0
2016-10-13 10:50:00,22.96,23.0,22.96,22.99,125408.0,22.96,23.0,22.96,22.99,125408.0
2016-10-13 11:00:00,22.99,23.0,22.88,22.94,306439.0,22.99,23.0,22.88,22.94,306439.0
2016-10-13 11:10:00,22.95,23.05,22.93,23.05,397431.0,22.95,23.05,22.93,23.05,397431.0
2016-10-13 11:20:00,23.06,23.11,23.04,23.1,268393.0,23.06,23.11,23.04,23.1,268393.0
2016-10-13 11:30:00,23.1,23.14,23.08,23.13,184732.0,23.1,23.14,23.08,23.13,184732.0
2016-10-13 11:40:00,23.13,23.18,23.11,23.15,197639.0,23.13,23.18,23.11,23.15,197639.0
2016-10-13 11:50:00,23.14,23.16,23.08,23.1,207368.0,23.14,23.16,23.08,23.1,207368.0
2016-10-13 12:00:00,23.1,23.16,23.08,23.16,112756.0,23.1,23.16,23.08,23.16,112756.0
2016-10-13 12:10:00,23.15,23.18,23.12,23.12,131416.0,23.15,23.18,23.12,23.12,131416.0
2016-10-13 12:20:00,23.13,23.13,23.08,23.11,137305.0,23.13,23.13,23.08,23.11,137305.0
2016-10-13 12:30:00,23.11,23.15,23.1,23.15,95887.0,23.11,23.15,23.1,23.15,95887.0
2016-10-13 12:40:00,23.15,23.18,23.12,23.13,73342.0,23.15,23.18,23.12,23.13,73342.0
2016-10-13 12:50:00,23.14,23.14,23.12,23.13,33536.0,23.14,23.14,23.12,23.13,33536.0
2016-10-13 13:00:00,23.12,23.14,23.11,23.13,132825.0,23.12,23.14,23.11,23.13,132825.0
2016-10-13 13:10:00,23.12,23.12,23.07,23.11,105552.0,23.12,23.12,23.07,23.11,105552.0
2016-10-13 13:20:00,23.1,23.12,23.09,23.1,52825.0,23.1,23.12,23.09,23.1,52825.0
2016-10-13 13:30:00,23.1,23.12,23.09,23.12,74816.0,23.1,23.12,23.09,23.12,74816.0
2016-10-13 13:40:00,23.12,23.17,23.11,23.12,177726.0,23.12,23.17,23.11,23.12,177726.0
2016-10-13 13:50:00,23.12,23.16,23.12,23.16,232894.0,23.12,23.16,23.12,23.16,232894.0
2016-10-13 14:00:00,23.16,23.22,23.15,23.18,169847.0,23.16,23.22,23.15,23.18,169847.0
2016-10-13 14:10:00,23.18,23.2,23.15,23.16,235848.0,23.18,23.2,23.15,23.16,235848.0
2016-10-13 14:20:00,23.16,23.2,23.16,23.18,256615.0,23.16,23.2,23.16,23.18,256615.0
2016-10-13 14:30:00,23.19,23.2,23.16,23.19,193874.0,23.19,23.2,23.16,23.19,193874.0
2016-10-13 14:40:00,23.19,23.22,23.18,23.21,265821.0,23.19,23.22,23.18,23.21,265821.0
2016-10-13 14:50:00,23.21,23.25,23.18,23.24,331726.0,23.21,23.25,23.18,23.24,331726.0
2016-10-13 15:00:00,23.25,23.25,23.2,23.22,93824.0,23.25,23.25,23.2,23.22,93824.0
2016-10-13 15:10:00,23.21,23.25,23.21,23.22,125854.0,23.21,23.25,23.21,23.22,125854.0
2016-10-13 15:20:00,23.22,23.24,23.2,23.2,108606.0,23.22,23.24,23.2,23.2,108606.0
2016-10-13 15:30:00,23.2,23.23,23.19,23.21,153077.0,23.2,23.23,23.19,23.21,153077.0
2016-10-13 15:40:00,23.21,23.23,23.18,23.19,317135.0,23.21,23.23,23.18,23.19,317135.0
2016-10-13 15:50:00,23.18,23.19,23.13,23.15,552463.0,23.18,23.19,23.13,23.15,552463.0
2016-10-14 09:30:00,23.24,23.3,23.22,23.24,105201.0,23.24,23.3,23.22,23.24,105201.0
2016-10-14 09:40:00,23.25,23.26,23.22,23.24,62643.0,23.25,23.26,23.22,23.24,62643.0
2016-10-14 09:50:00,23.25,23.29,23.22,23.26,98234.0,23.25,23.29,23.22,23.26,98234.0
2016-10-14 10:00:00,23.25,23.25,23.16,23.19,124351.0,23.25,23.25,23.16,23.19,124351.0
2016-10-14 10:10:00,23.2,23.22,23.17,23.21,101571.0,23.2,23.22,23.17,23.21,101571.0
2016-10-14 10:20:00,23.21,23.23,23.17,23.18,131643.0,23.21,23.23,23.17,23.18,131643.0
2016-10-14 10:30:00,23.19,23.24,23.18,23.23,81206.0,23.19,23.24,23.18,23.23,81206.0
2016-10-14 10:40:00,23.23,23.25,23.18,23.18,109147.0,23.23,23.25,23.18,23.18,109147.0
2016-10-14 10:50:00,23.19,23.23,23.18,23.19,50837.0,23.19,23.23,23.18,23.19,50837.0
2016-10-14 11:00:00,23.19,23.2,23.14,23.16,129009.0,23.19,23.2,23.14,23.16,129009.0
2016-10-14 11:10:00,23.15,23.16,23.12,23.14,91644.0,23.15,23.16,23.12,23.14,91644.0
2016-10-14 11:20:00,23.13,23.14,23.09,23.09,137820.0,23.13,23.14,23.09,23.09,137820.0
2016-10-14 11:30:00,23.09,23.11,23.05,23.08,172023.0,23.09,23.11,23.05,23.08,172023.0
2016-10-14 11:40:00,23.07,23.08,23.01,23.02,320942.0,23.07,23.08,23.01,23.02,320942.0
2016-10-14 11:50:00,23.02,23.03,22.97,22.98,225780.0,23.02,23.03,22.97,22.98,225780.0
2016-10-14 12:00:00,22.97,23.02,22.96,23.02,116002.0,22.97,23.02,22.96,23.02,116002.0
2016-10-14 12:10:00,23.01,23.01,22.96,22.97,84136.0,23.01,23.01,22.96,22.97,84136.0
2016-10-14 12:20:00,22.98,22.99,22.96,22.99,79118.0,22.98,22.99,22.96,22.99,79118.0
2016-10-14 12:30:00,22.99,23.01,22.98,22.98,69555.0,22.99,23.01,22.98,22.98,69555.0
2016-10-14 12:40:00,22.98,23.01,22.97,23.0,87800.0,22.98,23.01,22.97,23.0,87800.0
2016-10-14 12:50:00,23.0,23.0,22.98,22.98,155172.0,23.0,23.0,22.98,22.98,155172.0
2016-10-14 13:00:00,22.98,23.01,22.95,23.01,122432.0,22.98,23.01,22.95,23.01,122432.0
2016-10-14 13:10:00,23.0,23.01,22.97,23.0,94380.0,23.0,23.01,22.97,23.0,94380.0
2016-10-14 13:20:00,23.0,23.04,22.99,23.03,56286.0,23.0,23.04,22.99,23.03,56286.0
2016-10-14 13:30:00,23.02,23.1,23.02,23.09,156800.0,23.02,23.1,23.02,23.09,156800.0
2016-10-14 13:40:00,23.09,23.09,23.05,23.06,108570.0,23.09,23.09,23.05,23.06,108570.0
2016-10-14 13:50:00,23.07,23.07,23.04,23.05,127718.0,23.07,23.07,23.04,23.05,127718.0
2016-10-14 14:00:00,23.05,23.07,23.02,23.03,88725.0,23.05,23.07,23.02,23.03,88725.0
2016-10-14 14:10:00,23.03,23.05,23.01,23.05,91930.0,23.03,23.05,23.01,23.05,91930.0
2016-10-14 14:20:00,23.05,23.07,23.03,23.05,97065.0,23.05,23.07,23.03,23.05,97065.0
2016-10-14 14:30:00,23.06,23.06,23.01,23.02,119841.0,23.06,23.06,23.01,23.02,119841.0
2016-10-14 14:40:00,23.02,23.02,22.98,23.0,123323.0,23.02,23.02,22.98,23.0,123323.0
2016-10-14 14:50:00,23.0,23.01,22.98,23.0,242069.0,23.0,23.01,22.98,23.0,242069.0
2016-10-14 15:00:00,22.99,23.01,22.99,23.01,84540.0,22.99,23.01,22.99,23.01,84540.0
2016-10-14 15:10:00,23.0,23.01,22.99,23.0,126599.0,23.0,23.01,22.99,23.0,126599.0
2016-10-14 15:20:00,23.0,23.01,22.99,23.01,204868.0,23.0,23.01,22.99,23.01,204868.0
2016-10-14 15:30:00,23.01,23.03,22.99,23.03,152109.0,23.01,23.03,22.99,23.03,152109.0
2016-10-14 15:40:00,23.03,23.03,22.99,23.0,264054.0,23.03,23.03,22.99,23.0,264054.0
2016-10-14 15:50:00,22.99,23.0,22.93,22.96,935677.0,22.99,23.0,22.93,22.96,935677.0
2016-10-17 09:30:00,22.91,22.93,22.83,22.84,106006.0,22.91,22.93,22.83,22.84,106006.0
2016-10-17 09:40:00,22.84,22.88,22.81,22.87,79295.0,22.84,22.88,22.81,22.87,79295.0
2016-10-17 09:50:00,22.87,22.9,22.85,22.85,116339.0,22.87,22.9,22.85,22.85,116339.0
2016-10-17 10:00:00,22.86,22.89,22.85,22.88,127678.0,22.86,22.89,22.85,22.88,127678.0
2016-10-17 10:10:00,22.89,22.92,22.86,22.87,88912.0,22.89,22.92,22.86,22.87,88912.0
2016-10-17 10:20:00,22.87,22.93,22.86,22.91,123877.0,22.87,22.93,22.86,22.91,123877.0
2016-10-17 10:30:00,22.91,22.93,22.9,22.9,48495.0,22.91,22.93,22.9,22.9,48495.0
2016-10-17 10:40:00,22.9,22.91,22.87,22.87,60728.0,22.9,22.91,22.87,22.87,60728.0
2016-10-17 10:50:00,22.87,22.88,22.82,22.83,82797.0,22.87,22.88,22.82,22.83,82797.0
2016-10-17 11:00:00,22.83,22.86,22.81,22.81,138197.0,22.83,22.86,22.81,22.81,138197.0
2016-10-17 11:10:00,22.81,22.82,22.78,22.8,112577.0,22.81,22.82,22.78,22.8,112577.0
2016-10-17 11:20:00,22.8,22.83,22.8,22.8,112460.0,22.8,22.83,22.8,22.8,112460.0
2016-10-17 11:30:00,22.8,22.86,22.8,22.85,52547.0,22.8,22.86,22.8,22.85,52547.0
2016-10-17 11:40:00,22.85,22.89,22.84,22.86,139146.0,22.85,22.89,22.84,22.86,139146.0
2016-10-17 11:50:00,22.86,22.94,22.86,22.92,146493.0,22.86,22.94,22.86,22.92,146493.0
2016-10-17 12:00:00,22.91,22.91,22.86,22.86,149928.0,22.91,22.91,22.86,22.86,149928.0
2016-10-17 12:10:00,22.87,22.87,22.83,22.84,79440.0,22.87,22.87,22.83,22.84,79440.0
2016-10-17 12:20:00,22.85,22.85,22.81,22.82,88838.0,22.85,22.85,22.81,22.82,88838.0
2016-10-17 12:30:00,22.81,22.83,22.8,22.81,73242.0,22.81,22.83,22.8,22.81,73242.0
2016-10-17 12:40:00,22.81,22.86,22.79,22.86,126556.0,22.81,22.86,22.79,22.86,126556.0
2016-10-17 12:50:00,22.86,22.87,22.83,22.83,63635.0,22.86,22.87,22.83,22.83,63635.0
2016-10-17 13:00:00,22.83,22.86,22.82,22.84,79737.0,22.83,22.86,22.82,22.84,79737.0
2016-10-17 13:10:00,22.85,22.85,22.8,22.8,69372.0,22.85,22.85,22.8,22.8,69372.0
2016-10-17 13:20:00,22.8,22.81,22.76,22.77,94944.0,22.8,22.81,22.76,22.77,94944.0
2016-10-17 13:30:00,22.77,22.83,22.76,22.81,121739.0,22.77,22.83,22.76,22.81,121739.0
2016-10-17 13:40:00,22.82,22.84,22.81,22.82,80864.0,22.82,22.84,22.81,22.82,80864.0
2016-10-17 13:50:00,22.83,22.83,22.79,22.8,66914.0,22.83,22.83,22.79,22.8,66914.0
2016-10-17 14:00:00,22.8,22.84,22.79,22.83,73323.0,22.8,22.84,22.79,22.83,73323.0
2016-10-17 14:10:00,22.82,22.86,22.82,22.86,88922.0,22.82,22.86,22.82,22.86,88922.0
2016-10-17 14:20:00,22.86,22.86,22.83,22.85,64199.0,22.86,22.86,22.83,22.85,64199.0
2016-10-17 14:30:00,22.85,22.85,22.83,22.84,63602.0,22.85,22.85,22.83,22.84,63602.0
2016-10-17 14:40:00,22.84,22.85,22.83,22.84,58758.0,22.84,22.85,22.83,22.84,58758.0
2016-10-17 14:50:00,22.84,22.87,22.83,22.86,135851.0,22.84,22.87,22.83,22.86,135851.0
2016-10-17 15:00:00,22.85,22.86,22.81,22.83,99601.0,22.85,22.86,22.81,22.83,99601.0
2016-10-17 15:10:00,22.82,22.82,22.78,22.8,122482.0,22.82,22.82,22.78,22.8,122482.0
2016-10-17 15:20:00,22.79,22.82,22.79,22.81,130375.0,22.79,22.82,22.79,22.81,130375.0
2016-10-17 15:30:00,22.8,22.82,22.79,22.82,163824.0,22.8,22.82,22.79,22.82,163824.0
2016-10-17 15:40:00,22.82,22.86,22.81,22.83,277751.0,22.82,22.86,22.81,22.83,277751.0
2016-10-17 15:50:00,22.82,22.83,22.81,22.82,335871.0,22.82,22.83,22.81,22.82,335871.0
2016-10-18 09:30:00,23.01,23.05,22.96,22.98,97583.0,23.01,23.05,22.96,22.98,97583.0
2016-10-18 09:40:00,22.97,22.97,22.92,22.93,85009.0,22.97,22.97,22.92,22.93,85009.0
2016-10-18 09:50:00,22.92,22.93,22.83,22.92,175205.0,22.92,22.93,22.83,22.92,175205.0
2016-10-18 10:00:00,22.92,23.01,22.9,23.01,120713.0,22.92,23.01,22.9,23.01,120713.0
2016-10-18 10:10:00,23.01,23.01,22.96,22.97,71078.0,23.01,23.01,22.96,22.97,71078.0
2016-10-18 10:20:00,22.97,23.0,22.93,23.0,134307.0,22.97,23.0,22.93,23.0,134307.0
2016-10-18 10:30:00,23.0,23.01,22.96,23.0,96213.0,23.0,23.01,22.96,23.0,96213.0
2016-10-18 10:40:00,22.99,23.03,22.98,23.02,86090.0,22.99,23.03,22.98,23.02,86090.0
2016-10-18 10:50:00,23.01,23.02,22.98,22.98,36073.0,23.01,23.02,22.98,22.98,36073.0
2016-10-18 11:00:00,22.98,22.99,22.97,22.99,81506.0,22.98,22.99,22.97,22.99,81506.0
2016-10-18 11:10:00,22.98,23.01,22.97,23.0,127707.0,22.98,23.01,22.97,23.0,127707.0
2016-10-18 11:20:00,23.0,23.04,22.99,23.03,59961.0,23.0,23.04,22.99,23.03,59961.0
2016-10-18 11:30:00,23.04,23.06,23.03,23.05,48401.0,23.04,23.06,23.03,23.05,48401.0
2016-10-18 11:40:00,23.05,23.06,23.02,23.03,60863.0,23.05,23.06,23.02,23.03,60863.0
2016-10-18 11:50:00,23.03,23.06,23.02,23.06,91002.0,23.03,23.06,23.02,23.06,91002.0
2016-10-18 12:00:00,23.06,23.07,23.03,23.06,49982.0,23.06,23.07,23.03,23.06,49982.0
2016-10-18 12:10:00,23.06,23.08,23.05,23.06,49232.0,23.06,23.08,23.05,23.06,49232.0
2016-10-18 12:20:00,23.06,23.07,23.04,23.06,54139.0,23.06,23.07,23.04,23.06,54139.0
2016-10-18 12:30:00,23.07,23.08,23.06,23.06,22592.0,23.07,23.08,23.06,23.06,22592.0
2016-10-18 12:40:00,23.07,23.07,23.03,23.05,65889.0,23.07,23.07,23.03,23.05,65889.0
2016-10-18 12:50:00,23.05,23.06,23.03,23.05,59055.0,23.05,23.06,23.03,23.05,59055.0
2016-10-18 13:00:00,23.05,23.06,23.04,23.05,36705.0,23.05,23.06,23.04,23.05,36705.0
2016-10-18 13:10:00,23.05,23.06,23.03,23.06,61111.0,23.05,23.06,23.03,23.06,61111.0
2016-10-18 13:20:00,23.05,23.07,23.05,23.05,22592.0,23.05,23.07,23.05,23.05,22592.0
2016-10-18 13:30:00,23.05,23.06,23.03,23.04,35225.0,23.05,23.06,23.03,23.04,35225.0
2016-10-18 13:40:00,23.05,23.05,23.02,23.04,62840.0,23.05,23.05,23.02,23.04,62840.0
2016-10-18 13:50:00,23.03,23.11,23.02,23.11,167619.0,23.03,23.11,23.02,23.11,167619.0
2016-10-18 14:00:00,23.11,23.13,23.09,23.13,73587.0,23.11,23.13,23.09,23.13,73587.0
2016-10-18 14:10:00,23.13,23.13,23.1,23.12,78309.0,23.13,23.13,23.1,23.12,78309.0
2016-10-18 14:20:00,23.12,23.16,23.11,23.16,80921.0,23.12,23.16,23.11,23.16,80921.0
2016-10-18 14:30:00,23.16,23.17,23.12,23.16,130721.0,23.16,23.17,23.12,23.16,130721.0
2016-10-18 14:40:00,23.16,23.18,23.14,23.16,109250.0,23.16,23.18,23.14,23.16,109250.0
2016-10-18 14:50:00,23.16,23.16,23.14,23.14,68097.0,23.16,23.16,23.14,23.14,68097.0
2016-10-18 15:00:00,23.14,23.17,23.14,23.14,141270.0,23.14,23.17,23.14,23.14,141270.0
2016-10-18 15:10:00,23.15,23.16,23.12,23.14,118631.0,23.15,23.16,23.12,23.14,118631.0
2016-10-18 15:20:00,23.14,23.14,23.11,23.12,175284.0,23.14,23.14,23.11,23.12,175284.0
2016-10-18 15:30:00,23.12,23.12,23.1,23.1,164415.0,23.12,23.12,23.1,23.1,164415.0
2016-10-18 15:40:00,23.11,23.11,23.06,23.11,325775.0,23.11,23.11,23.06,23.11,325775.0
2016-10-18 15:50:00,23.11,23.12,23.09,23.11,494437.0,23.11,23.12,23.09,23.11,494437.0
2016-10-19 09:30:00,23.24,23.27,23.09,23.11,416280.0,23.24,23.27,23.09,23.11,416280.0
2016-10-19 09:40:00,23.1,23.13,23.04,23.11,518061.0,23.1,23.13,23.04,23.11,518061.0
2016-10-19 09:50:00,23.11,23.12,22.99,23.07,350414.0,23.11,23.12,22.99,23.07,350414.0
2016-10-19 10:00:00,23.07,23.1,23.03,23.05,254637.0,23.07,23.1,23.03,23.05,254637.0
2016-10-19 10:10:00,23.05,23.13,23.04,23.09,177784.0,23.05,23.13,23.04,23.09,177784.0
2016-10-19 10:20:00,23.09,23.14,23.08,23.13,36068.0,23.09,23.14,23.08,23.13,36068.0
2016-10-19 10:30:00,23.13,23.14,23.04,23.05,220379.0,23.13,23.14,23.04,23.05,220379.0
2016-10-19 10:40:00,23.05,23.11,23.04,23.11,168086.0,23.05,23.11,23.04,23.11,168086.0
2016-10-19 10:50:00,23.11,23.12,23.07,23.08,125517.0,23.11,23.12,23.07,23.08,125517.0
2016-10-19 11:00:00,23.09,23.09,23.07,23.09,32805.0,23.09,23.09,23.07,23.09,32805.0
2016-10-19 11:10:00,23.09,23.09,23.05,23.08,44509.0,23.09,23.09,23.05,23.08,44509.0
2016-10-19 11:20:00,23.08,23.08,23.04,23.05,81011.0,23.08,23.08,23.04,23.05,81011.0
2016-10-19 11:30:00,23.05,23.06,23.03,23.04,41383.0,23.05,23.06,23.03,23.04,41383.0
2016-10-19 11:40:00,23.04,23.07,23.01,23.05,71979.0,23.04,23.07,23.01,23.05,71979.0
2016-10-19 11:50:00,23.05,23.06,22.94,22.95,611846.0,23.05,23.06,22.94,22.95,611846.0
2016-10-19 12:00:00,22.95,22.99,22.94,22.97,92859.0,22.95,22.99,22.94,22.97,92859.0
2016-10-19 12:10:00,22.97,22.98,22.94,22.94,95197.0,22.97,22.98,22.94,22.94,95197.0
2016-10-19 12:20:00,22.95,22.98,22.93,22.98,29203.0,22.95,22.98,22.93,22.98,29203.0
2016-10-19 12:30:00,22.98,22.99,22.96,22.96,27578.0,22.98,22.99,22.96,22.96,27578.0
2016-10-19 12:40:00,22.97,22.99,22.96,22.98,32729.0,22.97,22.99,22.96,22.98,32729.0
2016-10-19 12:50:00,22.98,22.99,22.97,22.99,22567.0,22.98,22.99,22.97,22.99,22567.0
2016-10-19 13:00:00,22.99,23.0,22.98,22.99,21763.0,22.99,23.0,22.98,22.99,21763.0
2016-10-19 13:10:00,22.99,23.0,22.97,23.0,117659.0,22.99,23.0,22.97,23.0,117659.0
2016-10-19 13:20:00,23.0,23.01,22.97,23.0,161325.0,23.0,23.01,22.97,23.0,161325.0
2016-10-19 13:30:00,23.0,23.02,22.99,23.0,30132.0,23.0,23.02,22.99,23.0,30132.0
2016-10-19 13:40:00,23.0,23.01,22.99,23.0,28871.0,23.0,23.01,22.99,23.0,28871.0
2016-10-19 13:50:00,23.0,23.03,22.99,23.02,39520.0,23.0,23.03,22.99,23.02,39520.0
2016-10-19 14:00:00,23.02,23.03,22.99,23.0,38584.0,23.02,23.03,22.99,23.0,38584.0
2016-10-19 14:10:00,23.0,23.01,22.96,22.96,47306.0,23.0,23.01,22.96,22.96,47306.0
2016-10-19 14:20:00,22.97,22.97,22.93,22.94,189257.0,22.97,22.97,22.93,22.94,189257.0
2016-10-19 14:30:00,22.94,22.95,22.89,22.9,276945.0,22.94,22.95,22.89,22.9,276945.0
2016-10-19 14:40:00,22.9,22.91,22.87,22.89,144410.0,22.9,22.91,22.87,22.89,144410.0
2016-10-19 14:50:00,22.89,22.94,22.89,22.92,135482.0,22.89,22.94,22.89,22.92,135482.0
2016-10-19 15:00:00,22.92,22.92,22.9,22.91,113897.0,22.92,22.92,22.9,22.91,113897.0
2016-10-19 15:10:00,22.9,22.95,22.89,22.95,120281.0,22.9,22.95,22.89,22.95,120281.0
2016-10-19 15:20:00,22.95,22.96,22.93,22.93,86414.0,22.95,22.96,22.93,22.93,86414.0
2016-10-19 15:30:00,22.93,22.94,22.91,22.93,119558.0,22.93,22.94,22.91,22.93,119558.0
2016-10-19 15:40:00,22.92,22.93,22.92,22.93,193179.0,22.92,22.93,22.92,22.93,193179.0
2016-10-19 15:50:00,22.93,22.93,22.87,22.88,481919.0,22.93,22.93,22.87,22.88,481919.0
2016-10-20 09:30:00,22.86,22.87,22.78,22.8,138499.0,22.86,22.87,22.78,22.8,138499.0
2016-10-20 09:40:00,22.8,22.84,22.76,22.83,134361.0,22.8,22.84,22.76,22.83,134361.0
2016-10-20 09:50:00,22.82,22.82,22.74,22.76,218331.0,22.82,22.82,22.74,22.76,218331.0
2016-10-20 10:00:00,22.76,22.83,22.75,22.78,582228.0,22.76,22.83,22.75,22.78,582228.0
2016-10-20 10:10:00,22.78,22.86,22.76,22.84,146562.0,22.78,22.86,22.76,22.84,146562.0
2016-10-20 10:20:00,22.84,22.88,22.82,22.83,162066.0,22.84,22.88,22.82,22.83,162066.0
2016-10-20 10:30:00,22.83,22.83,22.78,22.8,86637.0,22.83,22.83,22.78,22.8,86637.0
2016-10-20 10:40:00,22.79,22.79,22.74,22.74,129644.0,22.79,22.79,22.74,22.74,129644.0
2016-10-20 10:50:00,22.75,22.75,22.7,22.71,156397.0,22.75,22.75,22.7,22.71,156397.0
2016-10-20 11:00:00,22.71,22.73,22.68,22.68,113205.0,22.71,22.73,22.68,22.68,113205.0
2016-10-20 11:10:00,22.69,22.74,22.67,22.73,209069.0,22.69,22.74,22.67,22.73,209069.0
2016-10-20 11:20:00,22.73,22.75,22.71,22.73,142695.0,22.73,22.75,22.71,22.73,142695.0
2016-10-20 11:30:00,22.72,22.77,22.71,22.73,83720.0,22.72,22.77,22.71,22.73,83720.0
2016-10-20 11:40:00,22.73,22.76,22.72,22.76,65443.0,22.73,22.76,22.72,22.76,65443.0
2016-10-20 11:50:00,22.76,22.78,22.72,22.78,71374.0,22.76,22.78,22.72,22.78,71374.0
2016-10-20 12:00:00,22.78,22.81,22.78,22.8,77602.0,22.78,22.81,22.78,22.8,77602.0
2016-10-20 12:10:00,22.8,22.84,22.79,22.82,165475.0,22.8,22.84,22.79,22.82,165475.0
2016-10-20 12:20:00,22.83,22.83,22.8,22.82,112754.0,22.83,22.83,22.8,22.82,112754.0
2016-10-20 12:30:00,22.83,22.87,22.82,22.87,62839.0,22.83,22.87,22.82,22.87,62839.0
2016-10-20 12:40:00,22.87,22.9,22.86,22.88,98883.0,22.87,22.9,22.86,22.88,98883.0
2016-10-20 12:50:00,22.88,22.9,22.84,22.88,145019.0,22.88,22.9,22.84,22.88,145019.0
2016-10-20 13:00:00,22.88,22.92,22.88,22.91,111905.0,22.88,22.92,22.88,22.91,111905.0
2016-10-20 13:10:00,22.91,22.92,22.86,22.9,132888.0,22.91,22.92,22.86,22.9,132888.0
2016-10-20 13:20:00,22.91,22.93,22.88,22.93,137117.0,22.91,22.93,22.88,22.93,137117.0
2016-10-20 13:30:00,22.93,22.98,22.92,22.98,154344.0,22.93,22.98,22.92,22.98,154344.0
2016-10-20 13:40:00,22.98,23.02,22.98,22.99,74409.0,22.98,23.02,22.98,22.99,74409.0
2016-10-20 13:50:00,22.99,22.99,22.91,22.93,153885.0,22.99,22.99,22.91,22.93,153885.0
2016-10-20 14:00:00,22.93,23.02,22.92,23.01,178093.0,22.93,23.02,22.92,23.01,178093.0
2016-10-20 14:10:00,23.01,23.02,22.98,23.0,87780.0,23.01,23.02,22.98,23.0,87780.0
2016-10-20 14:20:00,22.99,23.02,22.97,23.02,123109.0,22.99,23.02,22.97,23.02,123109.0
2016-10-20 14:30:00,23.02,23.02,22.99,23.0,75248.0,23.02,23.02,22.99,23.0,75248.0
2016-10-20 14:40:00,23.0,23.03,22.98,23.03,96836.0,23.0,23.03,22.98,23.03,96836.0
2016-10-20 14:50:00,23.03,23.03,22.99,23.0,92832.0,23.03,23.03,22.99,23.0,92832.0
2016-10-20 15:00:00,23.0,23.02,22.98,23.0,144241.0,23.0,23.02,22.98,23.0,144241.0
2016-10-20 15:10:00,23.01,23.01,22.98,22.98,83834.0,23.01,23.01,22.98,22.98,83834.0
2016-10-20 15:20:00,22.98,22.99,22.95,22.95,163060.0,22.98,22.99,22.95,22.95,163060.0
2016-10-20 15:30:00,22.95,22.98,22.95,22.98,178829.0,22.95,22.98,22.95,22.98,178829.0
2016-10-20 15:40:00,22.98,22.98,22.95,22.98,435598.0,22.98,22.98,22.95,22.98,435598.0
2016-10-20 15:50:00,22.98,23.01,22.97,23.0,2358653.0,22.98,23.01,22.97,23.0,2358653.0
2016-10-21 09:30:00,22.84,22.87,22.76,22.78,576709.0,22.84,22.87,22.76,22.78,576709.0
2016-10-21 09:40:00,22.77,22.77,22.69,22.71,163385.0,22.77,22.77,22.69,22.71,163385.0
2016-10-21 09:50:00,22.71,22.74,22.69,22.7,154399.0,22.71,22.74,22.69,22.7,154399.0
2016-10-21 10:00:00,22.7,22.73,22.65,22.68,247703.0,22.7,22.73,22.65,22.68,247703.0
2016-10-21 10:10:00,22.68,22.68,22.62,22.65,262336.0,22.68,22.68,22.62,22.65,262336.0
2016-10-21 10:20:00,22.64,22.67,22.63,22.66,127136.0,22.64,22.67,22.63,22.66,127136.0
2016-10-21 10:30:00,22.66,22.74,22.65,22.71,172388.0,22.66,22.74,22.65,22.71,172388.0
2016-10-21 10:40:00,22.71,22.78,22.71,22.76,75377.0,22.71,22.78,22.71,22.76,75377.0
2016-10-21 10:50:00,22.76,22.76,22.71,22.73,102469.0,22.76,22.76,22.71,22.73,102469.0
2016-10-21 11:00:00,22.73,22.73,22.68,22.71,47508.0,22.73,22.73,22.68,22.71,47508.0
2016-10-21 11:10:00,22.71,22.72,22.69,22.71,60921.0,22.71,22.72,22.69,22.71,60921.0
2016-10-21 11:20:00,22.71,22.72,22.67,22.71,104088.0,22.71,22.72,22.67,22.71,104088.0
2016-10-21 11:30:00,22.71,22.73,22.69,22.73,74481.0,22.71,22.73,22.69,22.73,74481.0
2016-10-21 11:40:00,22.73,22.78,22.71,22.77,83000.0,22.73,22.78,22.71,22.77,83000.0
2016-10-21 11:50:00,22.77,22.79,22.75,22.76,62265.0,22.77,22.79,22.75,22.76,62265.0
2016-10-21 12:00:00,22.76,22.76,22.71,22.71,210464.0,22.76,22.76,22.71,22.71,210464.0
2016-10-21 12:10:00,22.72,22.75,22.71,22.75,137010.0,22.72,22.75,22.71,22.75,137010.0
2016-10-21 12:20:00,22.75,22.75,22.72,22.75,131288.0,22.75,22.75,22.72,22.75,131288.0
2016-10-21 12:30:00,22.75,22.77,22.73,22.74,128742.0,22.75,22.77,22.73,22.74,128742.0
2016-10-21 12:40:00,22.75,22.76,22.73,22.76,70737.0,22.75,22.76,22.73,22.76,70737.0
2016-10-21 12:50:00,22.76,22.78,22.74,22.77,89027.0,22.76,22.78,22.74,22.77,89027.0
2016-10-21 13:00:00,22.77,22.83,22.76,22.83,155256.0,22.77,22.83,22.76,22.83,155256.0
2016-10-21 13:10:00,22.83,22.83,22.77,22.79,159463.0,22.83,22.83,22.77,22.79,159463.0
2016-10-21 13:20:00,22.79,22.8,22.78,22.8,62631.0,22.79,22.8,22.78,22.8,62631.0
2016-10-21 13:30:00,22.8,22.84,22.78,22.84,206286.0,22.8,22.84,22.78,22.84,206286.0
2016-10-21 13:40:00,22.84,22.89,22.83,22.89,97361.0,22.84,22.89,22.83,22.89,97361.0
2016-10-21 13:50:00,22.89,22.9,22.85,22.87,110207.0,22.89,22.9,22.85,22.87,110207.0
2016-10-21 14:00:00,22.87,22.87,22.81,22.85,387717.0,22.87,22.87,22.81,22.85,387717.0
2016-10-21 14:10:00,22.84,22.91,22.84,22.89,154195.0,22.84,22.91,22.84,22.89,154195.0
2016-10-21 14:20:00,22.89,22.91,22.86,22.89,147468.0,22.89,22.91,22.86,22.89,147468.0
2016-10-21 14:30:00,22.89,22.9,22.87,22.89,126951.0,22.89,22.9,22.87,22.89,126951.0
2016-10-21 14:40:00,22.89,22.9,22.84,22.86,286899.0,22.89,22.9,22.84,22.86,286899.0
2016-10-21 14:50:00,22.86,22.9,22.85,22.89,114074.0,22.86,22.9,22.85,22.89,114074.0
2016-10-21 15:00:00,22.89,22.9,22.85,22.86,245054.0,22.89,22.9,22.85,22.86,245054.0
2016-10-21 15:10:00,22.86,22.86,22.81,22.83,234527.0,22.86,22.86,22.81,22.83,234527.0
2016-10-21 15:20:00,22.83,22.83,22.79,22.81,114160.0,22.83,22.83,22.79,22.81,114160.0
2016-10-21 15:30:00,22.8,22.83,22.8,22.8,154272.0,22.8,22.83,22.8,22.8,154272.0
2016-10-21 15:40:00,22.8,22.82,22.8,22.82,115994.0,22.8,22.82,22.8,22.82,115994.0
2016-10-21 15:50:00,22.82,22.84,22.81,22.81,475317.0,22.82,22.84,22.81,22.81,475317.0
2016-10-24 09:30:00,22.96,23.0,22.86,22.92,190793.0,22.96,23.0,22.86,22.92,190793.0
2016-10-24 09:40:00,22.92,22.93,22.89,22.91,182818.0,22.92,22.93,22.89,22.91,182818.0
2016-10-24 09:50:00,22.92,22.99,22.91,22.98,262408.0,22.92,22.99,22.91,22.98,262408.0
2016-10-24 10:00:00,22.97,23.04,22.97,22.99,298605.0,22.97,23.04,22.97,22.99,298605.0
2016-10-24 10:10:00,22.99,23.0,22.96,22.98,94176.0,22.99,23.0,22.96,22.98,94176.0
2016-10-24 10:20:00,22.98,22.99,22.93,22.96,122211.0,22.98,22.99,22.93,22.96,122211.0
2016-10-24 10:30:00,22.95,22.95,22.91,22.92,98866.0,22.95,22.95,22.91,22.92,98866.0
2016-10-24 10:40:00,22.93,22.93,22.89,22.92,123405.0,22.93,22.93,22.89,22.92,123405.0
2016-10-24 10:50:00,22.92,22.93,22.9,22.91,76042.0,22.92,22.93,22.9,22.91,76042.0
2016-10-24 11:00:00,22.91,22.92,22.89,22.89,88547.0,22.91,22.92,22.89,22.89,88547.0
2016-10-24 11:10:00,22.89,22.91,22.89,22.89,62468.0,22.89,22.91,22.89,22.89,62468.0
2016-10-24 11:20:00,22.89,22.91,22.88,22.91,109299.0,22.89,22.91,22.88,22.91,109299.0
2016-10-24 11:30:00,22.91,22.97,22.91,22.95,184479.0,22.91,22.97,22.91,22.95,184479.0
2016-10-24 11:40:00,22.95,22.97,22.93,22.94,87557.0,22.95,22.97,22.93,22.94,87557.0
2016-10-24 11:50:00,22.93,22.94,22.91,22.93,152633.0,22.93,22.94,22.91,22.93,152633.0
2016-10-24 12:00:00,22.92,22.95,22.92,22.95,66338.0,22.92,22.95,22.92,22.95,66338.0
2016-10-24 12:10:00,22.95,22.98,22.94,22.96,94806.0,22.95,22.98,22.94,22.96,94806.0
2016-10-24 12:20:00,22.96,22.99,22.95,22.95,100349.0,22.96,22.99,22.95,22.95,100349.0
2016-10-24 12:30:00,22.96,22.96,22.93,22.93,60706.0,22.96,22.96,22.93,22.93,60706.0
2016-10-24 12:40:00,22.94,22.96,22.93,22.96,76726.0,22.94,22.96,22.93,22.96,76726.0
2016-10-24 12:50:00,22.96,22.96,22.95,22.96,35988.0,22.96,22.96,22.95,22.96,35988.0
2016-10-24 13:00:00,22.96,22.96,22.9,22.93,99306.0,22.96,22.96,22.9,22.93,99306.0
2016-10-24 13:10:00,22.93,22.94,22.92,22.94,82423.0,22.93,22.94,22.92,22.94,82423.0
2016-10-24 13:20:00,22.94,22.96,22.93,22.94,128671.0,22.94,22.96,22.93,22.94,128671.0
2016-10-24 13:30:00,22.95,22.95,22.92,22.93,63145.0,22.95,22.95,22.92,22.93,63145.0
2016-10-24 13:40:00,22.93,22.95,22.92,22.93,94649.0,22.93,22.95,22.92,22.93,94649.0
2016-10-24 13:50:00,22.93,22.95,22.91,22.94,190724.0,22.93,22.95,22.91,22.94,190724.0
2016-10-24 14:00:00,22.94,22.96,22.92,22.96,179916.0,22.94,22.96,22.92,22.96,179916.0
2016-10-24 14:10:00,22.96,22.96,22.91,22.92,104146.0,22.96,22.96,22.91,22.92,104146.0
2016-10-24 14:20:00,22.91,22.94,22.91,22.93,82926.0,22.91,22.94,22.91,22.93,82926.0
2016-10-24 14:30:00,22.92,22.95,22.9,22.93,198259.0,22.92,22.95,22.9,22.93,198259.0
2016-10-24 14:40:00,22.93,22.97,22.92,22.92,133161.0,22.93,22.97,22.92,22.92,133161.0
2016-10-24 14:50:00,22.92,22.95,22.91,22.95,113713.0,22.92,22.95,22.91,22.95,113713.0
2016-10-24 15:00:00,22.95,22.96,22.93,22.95,145807.0,22.95,22.96,22.93,22.95,145807.0
2016-10-24 15:10:00,22.95,22.98,22.95,22.96,580122.0,22.95,22.98,22.95,22.96,580122.0
2016-10-24 15:20:00,22.96,22.98,22.96,22.98,113222.0,22.96,22.98,22.96,22.98,113222.0
2016-10-24 15:30:00,22.98,22.98,22.95,22.98,158995.0,22.98,22.98,22.95,22.98,158995.0
2016-10-24 15:40:00,22.98,23.01,22.96,22.98,589515.0,22.98,23.01,22.96,22.98,589515.0
2016-10-24 15:50:00,22.98,22.99,22.95,22.96,413202.0,22.98,22.99,22.95,22.96,413202.0
2016-10-25 09:30:00,22.97,22.97,22.85,22.87,155480.0,22.97,22.97,22.85,22.87,155480.0
2016-10-25 09:40:00,22.87,22.92,22.84,22.87,217885.0,22.87,22.92,22.84,22.87,217885.0
2016-10-25 09:50:00,22.87,22.9,22.82,22.88,124403.0,22.87,22.9,22.82,22.88,124403.0
2016-10-25 10:00:00,22.88,22.92,22.87,22.89,106041.0,22.88,22.92,22.87,22.89,106041.0
2016-10-25 10:10:00,22.89,22.93,22.87,22.89,160695.0,22.89,22.93,22.87,22.89,160695.0
2016-10-25 10:20:00,22.9,22.9,22.84,22.9,95671.0,22.9,22.9,22.84,22.9,95671.0
2016-10-25 10:30:00,22.9,22.9,22.85,22.88,88788.0,22.9,22.9,22.85,22.88,88788.0
2016-10-25 10:40:00,22.88,22.88,22.81,22.83,171267.0,22.88,22.88,22.81,22.83,171267.0
2016-10-25 10:50:00,22.82,22.83,22.78,22.82,96794.0,22.82,22.83,22.78,22.82,96794.0
2016-10-25 11:00:00,22.82,22.83,22.78,22.8,112381.0,22.82,22.83,22.78,22.8,112381.0
2016-10-25 11:10:00,22.8,22.8,22.72,22.74,424284.0,22.8,22.8,22.72,22.74,424284.0
2016-10-25 11:20:00,22.75,22.75,22.65,22.67,842903.0,22.75,22.75,22.65,22.67,842903.0
2016-10-25 11:30:00,22.67,22.75,22.65,22.71,485184.0,22.67,22.75,22.65,22.71,485184.0
2016-10-25 11:40:00,22.71,22.77,22.66,22.67,207427.0,22.71,22.77,22.66,22.67,207427.0
2016-10-25 11:50:00,22.68,22.72,22.65,22.66,250898.0,22.68,22.72,22.65,22.66,250898.0
2016-10-25 12:00:00,22.66,22.76,22.65,22.72,129673.0,22.66,22.76,22.65,22.72,129673.0
2016-10-25 12:10:00,22.72,22.76,22.68,22.71,198400.0,22.72,22.76,22.68,22.71,198400.0
2016-10-25 12:20:00,22.7,22.71,22.66,22.68,77685.0,22.7,22.71,22.66,22.68,77685.0
2016-10-25 12:30:00,22.68,22.7,22.65,22.7,165369.0,22.68,22.7,22.65,22.7,165369.0
2016-10-25 12:40:00,22.7,22.72,22.67,22.71,123463.0,22.7,22.72,22.67,22.71,123463.0
2016-10-25 12:50:00,22.71,22.72,22.67,22.67,60696.0,22.71,22.72,22.67,22.67,60696.0
2016-10-25 13:00:00,22.68,22.68,22.63,22.65,109531.0,22.68,22.68,22.63,22.65,109531.0
2016-10-25 13:10:00,22.65,22.66,22.63,22.63,87830.0,22.65,22.66,22.63,22.63,87830.0
2016-10-25 13:20:00,22.64,22.65,22.61,22.64,81428.0,22.64,22.65,22.61,22.64,81428.0
2016-10-25 13:30:00,22.63,22.65,22.63,22.64,80168.0,22.63,22.65,22.63,22.64,80168.0
2016-10-25 13:40:00,22.64,22.65,22.6,22.6,116101.0,22.64,22.65,22.6,22.6,116101.0
2016-10-25 13:50:00,22.61,22.63,22.58,22.63,311539.0,22.61,22.63,22.58,22.63,311539.0
2016-10-25 14:00:00,22.62,22.65,22.61,22.65,88170.0,22.62,22.65,22.61,22.65,88170.0
2016-10-25 14:10:00,22.65,22.66,22.61,22.62,182240.0,22.65,22.66,22.61,22.62,182240.0
2016-10-25 14:20:00,22.62,22.63,22.56,22.59,246812.0,22.62,22.63,22.56,22.59,246812.0
2016-10-25 14:30:00,22.59,22.65,22.58,22.65,181852.0,22.59,22.65,22.58,22.65,181852.0
2016-10-25 14:40:00,22.64,22.65,22.62,22.63,214168.0,22.64,22.65,22.62,22.63,214168.0
2016-10-25 14:50:00,22.63,22.64,22.52,22.53,566633.0,22.63,22.64,22.52,22.53,566633.0
2016-10-25 15:00:00,22.53,22.55,22.5,22.52,371128.0,22.53,22.55,22.5,22.52,371128.0
2016-10-25 15:10:00,22.52,22.53,22.44,22.47,558246.0,22.52,22.53,22.44,22.47,558246.0
2016-10-25 15:20:00,22.47,22.47,22.42,22.43,480197.0,22.47,22.47,22.42,22.43,480197.0
2016-10-25 15:30:00,22.43,22.44,22.4,22.43,519069.0,22.43,22.44,22.4,22.43,519069.0
2016-10-25 15:40:00,22.42,22.46,22.39,22.41,1164228.0,22.42,22.46,22.39,22.41,1164228.0
2016-10-25 15:50:00,22.41,22.44,22.37,22.44,1953456.0,22.41,22.44,22.37,22.44,1953456.0
2016-10-26 09:30:00,22.45,22.45,21.82,21.99,1371525.0,22.45,22.45,21.82,21.99,1371525.0
2016-10-26 09:40:00,21.99,22.22,21.96,22.21,1350789.0,21.99,22.22,21.96,22.21,1350789.0
2016-10-26 09:50:00,22.21,22.31,22.13,22.29,640157.0,22.21,22.31,22.13,22.29,640157.0
2016-10-26 10:00:00,22.28,22.43,22.24,22.39,573398.0,22.28,22.43,22.24,22.39,573398.0
2016-10-26 10:10:00,22.39,22.49,22.38,22.45,1148400.0,22.39,22.49,22.38,22.45,1148400.0
2016-10-26 10:20:00,22.45,22.46,22.32,22.33,561306.0,22.45,22.46,22.32,22.33,561306.0
2016-10-26 10:30:00,22.33,22.39,22.26,22.32,448939.0,22.33,22.39,22.26,22.32,448939.0
2016-10-26 10:40:00,22.32,22.33,22.21,22.29,480367.0,22.32,22.33,22.21,22.29,480367.0
2016-10-26 10:50:00,22.29,22.39,22.26,22.37,356723.0,22.29,22.39,22.26,22.37,356723.0
2016-10-26 11:00:00,22.37,22.54,22.36,22.47,910991.0,22.37,22.54,22.36,22.47,910991.0
2016-10-26 11:10:00,22.47,22.48,22.3,22.32,567024.0,22.47,22.48,22.3,22.32,567024.0
2016-10-26 11:20:00,22.33,22.43,22.31,22.38,326481.0,22.33,22.43,22.31,22.38,326481.0
2016-10-26 11:30:00,22.38,22.39,22.33,22.36,317275.0,22.38,22.39,22.33,22.36,317275.0
2016-10-26 11:40:00,22.35,22.39,22.32,22.36,302249.0,22.35,22.39,22.32,22.36,302249.0
2016-10-26 11:50:00,22.35,22.48,22.35,22.42,247344.0,22.35,22.48,22.35,22.42,247344.0
2016-10-26 12:00:00,22.42,22.44,22.37,22.37,143108.0,22.42,22.44,22.37,22.37,143108.0
2016-10-26 12:10:00,22.37,22.41,22.35,22.36,243965.0,22.37,22.41,22.35,22.36,243965.0
2016-10-26 12:20:00,22.36,22.39,22.32,22.34,394572.0,22.36,22.39,22.32,22.34,394572.0
2016-10-26 12:30:00,22.33,22.34,22.3,22.32,143619.0,22.33,22.34,22.3,22.32,143619.0
2016-10-26 12:40:00,22.33,22.33,22.26,22.26,151230.0,22.33,22.33,22.26,22.26,151230.0
2016-10-26 12:50:00,22.26,22.31,22.25,22.25,118673.0,22.26,22.31,22.25,22.25,118673.0
2016-10-26 13:00:00,22.26,22.29,22.25,22.25,154196.0,22.26,22.29,22.25,22.25,154196.0
2016-10-26 13:10:00,22.25,22.28,22.25,22.28,135267.0,22.25,22.28,22.25,22.28,135267.0
2016-10-26 13:20:00,22.27,22.28,22.2,22.21,271395.0,22.27,22.28,22.2,22.21,271395.0
2016-10-26 13:30:00,22.2,22.22,22.15,22.19,235931.0,22.2,22.22,22.15,22.19,235931.0
2016-10-26 13:40:00,22.18,22.18,22.1,22.11,207183.0,22.18,22.18,22.1,22.11,207183.0
2016-10-26 13:50:00,22.11,22.13,22.09,22.09,313033.0,22.11,22.13,22.09,22.09,313033.0
2016-10-26 14:00:00,22.09,22.1,21.97,21.99,470321.0,22.09,22.1,21.97,21.99,470321.0
2016-10-26 14:10:00,21.99,22.05,21.98,22.02,331918.0,21.99,22.05,21.98,22.02,331918.0
2016-10-26 14:20:00,22.01,22.01,21.94,21.98,207525.0,22.01,22.01,21.94,21.98,207525.0
2016-10-26 14:30:00,21.98,22.0,21.94,21.95,510975.0,21.98,22.0,21.94,21.95,510975.0
2016-10-26 14:40:00,21.95,21.99,21.92,21.97,280905.0,21.95,21.99,21.92,21.97,280905.0
2016-10-26 14:50:00,21.97,22.01,21.94,21.99,227939.0,21.97,22.01,21.94,21.99,227939.0
2016-10-26 15:00:00,21.99,22.01,21.96,21.98,601306.0,21.99,22.01,21.96,21.98,601306.0
2016-10-26 15:10:00,21.98,22.05,21.97,22.04,383871.0,21.98,22.05,21.97,22.04,383871.0
2016-10-26 15:20:00,22.04,22.12,22.04,22.09,559060.0,22.04,22.12,22.04,22.09,559060.0
2016-10-26 15:30:00,22.09,22.14,22.09,22.1,436524.0,22.09,22.14,22.09,22.1,436524.0
2016-10-26 15:40:00,22.11,22.13,22.05,22.06,493700.0,22.11,22.13,22.05,22.06,493700.0
2016-10-26 15:50:00,22.06,22.1,22.04,22.09,1153862.0,22.06,22.1,22.04,22.09,1153862.0
2016-10-27 09:30:00,22.17,22.19,21.94,21.95,282875.0,22.17,22.19,21.94,21.95,282875.0
2016-10-27 09:40:00,21.94,21.95,21.82,21.82,244191.0,21.94,21.95,21.82,21.82,244191.0
2016-10-27 09:50:00,21.82,21.84,21.59,21.68,858566.0,21.82,21.84,21.59,21.68,858566.0
2016-10-27 10:00:00,21.68,21.74,21.63,21.73,432334.0,21.68,21.74,21.63,21.73,432334.0
2016-10-27 10:10:00,21.74,21.76,21.59,21.6,569283.0,21.74,21.76,21.59,21.6,569283.0
2016-10-27 10:20:00,21.6,21.64,21.54,21.55,839935.0,21.6,21.64,21.54,21.55,839935.0
2016-10-27 10:30:00,21.55,21.6,21.54,21.58,580901.0,21.55,21.6,21.54,21.58,580901.0
2016-10-27 10:40:00,21.58,21.64,21.58,21.6,324200.0,21.58,21.64,21.58,21.6,324200.0
2016-10-27 10:50:00,21.6,21.63,21.59,21.62,169591.0,21.6,21.63,21.59,21.62,169591.0
2016-10-27 11:00:00,21.62,21.66,21.61,21.66,281635.0,21.62,21.66,21.61,21.66,281635.0
2016-10-27 11:10:00,21.66,21.72,21.65,21.7,327916.0,21.66,21.72,21.65,21.7,327916.0
2016-10-27 11:20:00,21.69,21.7,21.61,21.63,350385.0,21.69,21.7,21.61,21.63,350385.0
2016-10-27 11:30:00,21.64,21.66,21.59,21.66,407830.0,21.64,21.66,21.59,21.66,407830.0
2016-10-27 11:40:00,21.66,21.68,21.64,21.68,224287.0,21.66,21.68,21.64,21.68,224287.0
2016-10-27 11:50:00,21.67,21.72,21.67,21.7,414074.0,21.67,21.72,21.67,21.7,414074.0
2016-10-27 12:00:00,21.7,21.77,21.69,21.76,194996.0,21.7,21.77,21.69,21.76,194996.0
2016-10-27 12:10:00,21.76,21.82,21.76,21.81,208542.0,21.76,21.82,21.76,21.81,208542.0
2016-10-27 12:20:00,21.82,21.85,21.81,21.83,264559.0,21.82,21.85,21.81,21.83,264559.0
2016-10-27 12:30:00,21.84,21.86,21.77,21.77,287294.0,21.84,21.86,21.77,21.77,287294.0
2016-10-27 12:40:00,21.78,21.78,21.66,21.7,180595.0,21.78,21.78,21.66,21.7,180595.0
2016-10-27 12:50:00,21.7,21.75,21.69,21.73,176626.0,21.7,21.75,21.69,21.73,176626.0
2016-10-27 13:00:00,21.72,21.73,21.63,21.65,351755.0,21.72,21.73,21.63,21.65,351755.0
2016-10-27 13:10:00,21.66,21.68,21.63,21.68,195010.0,21.66,21.68,21.63,21.68,195010.0
2016-10-27 13:20:00,21.68,21.68,21.64,21.66,176361.0,21.68,21.68,21.64,21.66,176361.0
2016-10-27 13:30:00,21.66,21.68,21.63,21.67,245274.0,21.66,21.68,21.63,21.67,245274.0
2016-10-27 13:40:00,21.68,21.68,21.6,21.61,216098.0,21.68,21.68,21.6,21.61,216098.0
2016-10-27 13:50:00,21.62,21.63,21.58,21.61,172776.0,21.62,21.63,21.58,21.61,172776.0
2016-10-27 14:00:00,21.61,21.65,21.59,21.59,242577.0,21.61,21.65,21.59,21.59,242577.0
2016-10-27 14:10:00,21.59,21.65,21.58,21.6,289367.0,21.59,21.65,21.58,21.6,289367.0
2016-10-27 14:20:00,21.6,21.61,21.57,21.57,242200.0,21.6,21.61,21.57,21.57,242200.0
2016-10-27 14:30:00,21.57,21.61,21.57,21.61,345958.0,21.57,21.61,21.57,21.61,345958.0
2016-10-27 14:40:00,21.61,21.61,21.54,21.55,855059.0,21.61,21.61,21.54,21.55,855059.0
2016-10-27 14:50:00,21.55,21.57,21.52,21.54,198811.0,21.55,21.57,21.52,21.54,198811.0
2016-10-27 15:00:00,21.55,21.6,21.53,21.54,447539.0,21.55,21.6,21.53,21.54,447539.0
2016-10-27 15:10:00,21.53,21.53,21.46,21.47,419434.0,21.53,21.53,21.46,21.47,419434.0
2016-10-27 15:20:00,21.48,21.49,21.45,21.46,195474.0,21.48,21.49,21.45,21.46,195474.0
2016-10-27 15:30:00,21.46,21.5,21.43,21.48,512750.0,21.46,21.5,21.43,21.48,512750.0
2016-10-27 15:40:00,21.48,21.5,21.43,21.44,621288.0,21.48,21.5,21.43,21.44,621288.0
2016-10-27 15:50:00,21.44,21.49,21.44,21.49,1091502.0,21.44,21.49,21.44,21.49,1091502.0
2016-10-28 09:30:00,21.46,21.87,21.4,21.85,1010843.0,21.46,21.87,21.4,21.85,1010843.0
2016-10-28 09:40:00,21.85,22.23,21.78,22.2,1358627.0,21.85,22.23,21.78,22.2,1358627.0
2016-10-28 09:50:00,22.2,22.27,22.1,22.19,899605.0,22.2,22.27,22.1,22.19,899605.0
2016-10-28 10:00:00,22.19,22.32,22.14,22.3,705352.0,22.19,22.32,22.14,22.3,705352.0
2016-10-28 10:10:00,22.3,22.31,22.1,22.16,693582.0,22.3,22.31,22.1,22.16,693582.0
2016-10-28 10:20:00,22.17,22.27,22.16,22.27,553109.0,22.17,22.27,22.16,22.27,553109.0
2016-10-28 10:30:00,22.27,22.28,22.15,22.19,438852.0,22.27,22.28,22.15,22.19,438852.0
2016-10-28 10:40:00,22.19,22.29,22.17,22.29,469112.0,22.19,22.29,22.17,22.29,469112.0
2016-10-28 10:50:00,22.28,22.36,22.28,22.34,466220.0,22.28,22.36,22.28,22.34,466220.0
2016-10-28 11:00:00,22.33,22.36,22.24,22.3,730921.0,22.33,22.36,22.24,22.3,730921.0
2016-10-28 11:10:00,22.3,22.35,22.28,22.29,317430.0,22.3,22.35,22.28,22.29,317430.0
2016-10-28 11:20:00,22.29,22.3,22.27,22.29,169740.0,22.29,22.3,22.27,22.29,169740.0
2016-10-28 11:30:00,22.3,22.32,22.27,22.3,294637.0,22.3,22.32,22.27,22.3,294637.0
2016-10-28 11:40:00,22.3,22.35,22.3,22.32,317403.0,22.3,22.35,22.3,22.32,317403.0
2016-10-28 11:50:00,22.32,22.35,22.22,22.22,192280.0,22.32,22.35,22.22,22.22,192280.0
2016-10-28 12:00:00,22.23,22.31,22.21,22.31,268227.0,22.23,22.31,22.21,22.31,268227.0
2016-10-28 12:10:00,22.3,22.35,22.3,22.34,189870.0,22.3,22.35,22.3,22.34,189870.0
2016-10-28 12:20:00,22.33,22.41,22.33,22.4,282244.0,22.33,22.41,22.33,22.4,282244.0
2016-10-28 12:30:00,22.39,22.42,22.38,22.42,229538.0,22.39,22.42,22.38,22.42,229538.0
2016-10-28 12:40:00,22.41,22.42,22.39,22.41,241232.0,22.41,22.42,22.39,22.41,241232.0
2016-10-28 12:50:00,22.41,22.43,22.36,22.37,342330.0,22.41,22.43,22.36,22.37,342330.0
2016-10-28 13:00:00,22.35,22.38,22.28,22.29,359690.0,22.35,22.38,22.28,22.29,359690.0
2016-10-28 13:10:00,22.29,22.33,22.24,22.32,438797.0,22.29,22.33,22.24,22.32,438797.0
2016-10-28 13:20:00,22.33,22.36,22.27,22.28,158386.0,22.33,22.36,22.27,22.28,158386.0
2016-10-28 13:30:00,22.27,22.29,22.22,22.25,409234.0,22.27,22.29,22.22,22.25,409234.0
2016-10-28 13:40:00,22.25,22.26,22.2,22.23,171116.0,22.25,22.26,22.2,22.23,171116.0
2016-10-28 13:50:00,22.23,22.25,22.18,22.19,145494.0,22.23,22.25,22.18,22.19,145494.0
2016-10-28 14:00:00,22.19,22.2,22.08,22.1,295316.0,22.19,22.2,22.08,22.1,295316.0
2016-10-28 14:10:00,22.11,22.15,22.1,22.11,270417.0,22.11,22.15,22.1,22.11,270417.0
2016-10-28 14:20:00,22.11,22.12,22.09,22.1,219535.0,22.11,22.12,22.09,22.1,219535.0
2016-10-28 14:30:00,22.09,22.12,22.03,22.04,229079.0,22.09,22.12,22.03,22.04,229079.0
2016-10-28 14:40:00,22.04,22.06,22.01,22.06,155465.0,22.04,22.06,22.01,22.06,155465.0
2016-10-28 14:50:00,22.06,22.16,22.05,22.16,273159.0,22.06,22.16,22.05,22.16,273159.0
2016-10-28 15:00:00,22.16,22.17,22.09,22.11,231936.0,22.16,22.17,22.09,22.11,231936.0
2016-10-28 15:10:00,22.1,22.11,22.08,22.09,167432.0,22.1,22.11,22.08,22.09,167432.0
2016-10-28 15:20:00,22.1,22.17,22.08,22.15,170918.0,22.1,22.17,22.08,22.15,170918.0
2016-10-28 15:30:00,22.15,22.16,22.14,22.16,348633.0,22.15,22.16,22.14,22.16,348633.0
2016-10-28 15:40:00,22.16,22.16,22.08,22.1,542719.0,22.16,22.16,22.08,22.1,542719.0
2016-10-28 15:50:00,22.1,22.11,22.07,22.1,1404210.0,22.1,22.11,22.07,22.1,1404210.0
2016-10-31 09:30:00,21.93,21.97,21.8,21.85,496518.0,21.93,21.97,21.8,21.85,496518.0
2016-10-31 09:40:00,21.85,21.9,21.8,21.84,198677.0,21.85,21.9,21.8,21.84,198677.0
2016-10-31 09:50:00,21.84,21.98,21.84,21.98,337276.0,21.84,21.98,21.84,21.98,337276.0
2016-10-31 10:00:00,21.98,22.08,21.96,22.05,538836.0,21.98,22.08,21.96,22.05,538836.0
2016-10-31 10:10:00,22.05,22.1,21.99,22.0,245485.0,22.05,22.1,21.99,22.0,245485.0
2016-10-31 10:20:00,21.99,22.06,21.99,22.05,106541.0,21.99,22.06,21.99,22.05,106541.0
2016-10-31 10:30:00,22.06,22.07,21.98,22.0,192625.0,22.06,22.07,21.98,22.0,192625.0
2016-10-31 10:40:00,22.0,22.0,21.94,21.98,196979.0,22.0,22.0,21.94,21.98,196979.0
2016-10-31 10:50:00,21.98,22.06,21.97,22.04,124271.0,21.98,22.06,21.97,22.04,124271.0
2016-10-31 11:00:00,22.04,22.09,22.0,22.07,149053.0,22.04,22.09,22.0,22.07,149053.0
2016-10-31 11:10:00,22.08,22.1,22.04,22.07,108881.0,22.08,22.1,22.04,22.07,108881.0
2016-10-31 11:20:00,22.07,22.08,22.03,22.07,70065.0,22.07,22.08,22.03,22.07,70065.0
2016-10-31 11:30:00,22.08,22.14,22.08,22.13,193758.0,22.08,22.14,22.08,22.13,193758.0
2016-10-31 11:40:00,22.12,22.14,22.09,22.13,191802.0,22.12,22.14,22.09,22.13,191802.0
2016-10-31 11:50:00,22.13,22.14,22.09,22.11,108880.0,22.13,22.14,22.09,22.11,108880.0
2016-10-31 12:00:00,22.1,22.15,22.1,22.1,100046.0,22.1,22.15,22.1,22.1,100046.0
2016-10-31 12:10:00,22.11,22.13,22.09,22.11,71224.0,22.11,22.13,22.09,22.11,71224.0
2016-10-31 12:20:00,22.11,22.13,22.06,22.12,130140.0,22.11,22.13,22.06,22.12,130140.0
2016-10-31 12:30:00,22.12,22.13,22.11,22.12,233577.0,22.12,22.13,22.11,22.12,233577.0
2016-10-31 12:40:00,22.11,22.17,22.1,22.16,373084.0,22.11,22.17,22.1,22.16,373084.0
2016-10-31 12:50:00,22.17,22.19,22.13,22.18,174967.0,22.17,22.19,22.13,22.18,174967.0
2016-10-31 13:00:00,22.18,22.19,22.15,22.16,127959.0,22.18,22.19,22.15,22.16,127959.0
2016-10-31 13:10:00,22.16,22.18,22.13,22.14,271141.0,22.16,22.18,22.13,22.14,271141.0
2016-10-31 13:20:00,22.14,22.17,22.13,22.17,97628.0,22.14,22.17,22.13,22.17,97628.0
2016-10-31 13:30:00,22.17,22.17,22.13,22.15,84115.0,22.17,22.17,22.13,22.15,84115.0
2016-10-31 13:40:00,22.15,22.17,22.13,22.16,193485.0,22.15,22.17,22.13,22.16,193485.0
2016-10-31 13:50:00,22.16,22.16,22.12,22.14,199757.0,22.16,22.16,22.12,22.14,199757.0
2016-10-31 14:00:00,22.14,22.16,22.1,22.1,102621.0,22.14,22.16,22.1,22.1,102621.0
2016-10-31 14:10:00,22.11,22.11,22.07,22.07,114182.0,22.11,22.11,22.07,22.07,114182.0
2016-10-31 14:20:00,22.07,22.11,22.07,22.09,116091.0,22.07,22.11,22.07,22.09,116091.0
2016-10-31 14:30:00,22.08,22.1,22.06,22.08,303114.0,22.08,22.1,22.06,22.08,303114.0
2016-10-31 14:40:00,22.08,22.09,22.06,22.07,116064.0,22.08,22.09,22.06,22.07,116064.0
2016-10-31 14:50:00,22.07,22.11,22.06,22.08,132367.0,22.07,22.11,22.06,22.08,132367.0
2016-10-31 15:00:00,22.08,22.12,22.08,22.09,276196.0,22.08,22.12,22.08,22.09,276196.0
2016-10-31 15:10:00,22.1,22.12,22.04,22.07,262689.0,22.1,22.12,22.04,22.07,262689.0
2016-10-31 15:20:00,22.05,22.07,21.96,22.05,1163304.0,22.05,22.07,21.96,22.05,1163304.0
2016-10-31 15:30:00,22.05,22.09,22.04,22.06,337004.0,22.05,22.09,22.04,22.06,337004.0
2016-10-31 15:40:00,22.06,22.08,22.05,22.06,370259.0,22.06,22.08,22.05,22.06,370259.0
2016-10-31 15:50:00,22.07,22.07,22.0,22.01,1127555.0,22.07,22.07,22.0,22.01,1127555.0
2016-11-01 09:30:00,22.0,22.04,21.79,21.83,555571.0,22.0,22.04,21.79,21.83,555571.0
2016-11-01 09:40:00,21.83,21.89,21.81,21.86,430221.0,21.83,21.89,21.81,21.86,430221.0
2016-11-01 09:50:00,21.85,21.96,21.84,21.96,313810.0,21.85,21.96,21.84,21.96,313810.0
2016-11-01 10:00:00,21.95,21.98,21.91,21.91,259537.0,21.95,21.98,21.91,21.91,259537.0
2016-11-01 10:10:00,21.91,21.92,21.85,21.87,146306.0,21.91,21.92,21.85,21.87,146306.0
2016-11-01 10:20:00,21.87,21.91,21.85,21.87,152266.0,21.87,21.91,21.85,21.87,152266.0
2016-11-01 10:30:00,21.87,21.9,21.84,21.85,162904.0,21.87,21.9,21.84,21.85,162904.0
2016-11-01 10:40:00,21.86,21.86,21.8,21.82,113662.0,21.86,21.86,21.8,21.82,113662.0
2016-11-01 10:50:00,21.81,21.86,21.78,21.85,242026.0,21.81,21.86,21.78,21.85,242026.0
2016-11-01 11:00:00,21.85,21.87,21.81,21.83,142755.0,21.85,21.87,21.81,21.83,142755.0
2016-11-01 11:10:00,21.82,21.86,21.8,21.82,151899.0,21.82,21.86,21.8,21.82,151899.0
2016-11-01 11:20:00,21.82,21.83,21.77,21.77,160528.0,21.82,21.83,21.77,21.77,160528.0
2016-11-01 11:30:00,21.77,21.8,21.74,21.79,153618.0,21.77,21.8,21.74,21.79,153618.0
2016-11-01 11:40:00,21.79,21.84,21.78,21.82,67213.0,21.79,21.84,21.78,21.82,67213.0
2016-11-01 11:50:00,21.83,21.83,21.78,21.79,88647.0,21.83,21.83,21.78,21.79,88647.0
2016-11-01 12:00:00,21.79,21.8,21.78,21.79,41308.0,21.79,21.8,21.78,21.79,41308.0
2016-11-01 12:10:00,21.79,21.79,21.72,21.74,180245.0,21.79,21.79,21.72,21.74,180245.0
2016-11-01 12:20:00,21.75,21.75,21.7,21.71,128414.0,21.75,21.75,21.7,21.71,128414.0
2016-11-01 12:30:00,21.71,21.72,21.68,21.68,209321.0,21.71,21.72,21.68,21.68,209321.0
2016-11-01 12:40:00,21.68,21.71,21.66,21.67,117807.0,21.68,21.71,21.66,21.67,117807.0
2016-11-01 12:50:00,21.67,21.7,21.66,21.7,78376.0,21.67,21.7,21.66,21.7,78376.0
2016-11-01 13:00:00,21.7,21.72,21.69,21.72,85153.0,21.7,21.72,21.69,21.72,85153.0
2016-11-01 13:10:00,21.72,21.72,21.67,21.67,166909.0,21.72,21.72,21.67,21.67,166909.0
2016-11-01 13:20:00,21.68,21.69,21.64,21.69,105513.0,21.68,21.69,21.64,21.69,105513.0
2016-11-01 13:30:00,21.68,21.69,21.63,21.64,85627.0,21.68,21.69,21.63,21.64,85627.0
2016-11-01 13:40:00,21.64,21.65,21.59,21.61,144306.0,21.64,21.65,21.59,21.61,144306.0
2016-11-01 13:50:00,21.61,21.63,21.59,21.59,83025.0,21.61,21.63,21.59,21.59,83025.0
2016-11-01 14:00:00,21.59,21.64,21.57,21.62,193612.0,21.59,21.64,21.57,21.62,193612.0
2016-11-01 14:10:00,21.62,21.62,21.54,21.59,156067.0,21.62,21.62,21.54,21.59,156067.0
2016-11-01 14:20:00,21.59,21.65,21.58,21.63,155464.0,21.59,21.65,21.58,21.63,155464.0
2016-11-01 14:30:00,21.63,21.67,21.61,21.65,121112.0,21.63,21.67,21.61,21.65,121112.0
2016-11-01 14:40:00,21.64,21.66,21.61,21.61,127054.0,21.64,21.66,21.61,21.61,127054.0
2016-11-01 14:50:00,21.61,21.64,21.59,21.59,151030.0,21.61,21.64,21.59,21.59,151030.0
2016-11-01 15:00:00,21.59,21.64,21.58,21.64,128961.0,21.59,21.64,21.58,21.64,128961.0
2016-11-01 15:10:00,21.64,21.68,21.6,21.66,147564.0,21.64,21.68,21.6,21.66,147564.0
2016-11-01 15:20:00,21.66,21.69,21.63,21.69,113066.0,21.66,21.69,21.63,21.69,113066.0
2016-11-01 15:30:00,21.69,21.73,21.67,21.73,254194.0,21.69,21.73,21.67,21.73,254194.0
2016-11-01 15:40:00,21.73,21.77,21.71,21.75,300145.0,21.73,21.77,21.71,21.75,300145.0
2016-11-01 15:50:00,21.75,21.76,21.69,21.71,739106.0,21.75,21.76,21.69,21.71,739106.0
2016-11-02 09:30:00,21.71,21.74,21.61,21.73,183349.0,21.71,21.74,21.61,21.73,183349.0
2016-11-02 09:40:00,21.73,21.74,21.65,21.66,214916.0,21.73,21.74,21.65,21.66,214916.0
2016-11-02 09:50:00,21.65,21.73,21.65,21.73,115604.0,21.65,21.73,21.65,21.73,115604.0
2016-11-02 10:00:00,21.72,21.79,21.72,21.78,157475.0,21.72,21.79,21.72,21.78,157475.0
2016-11-02 10:10:00,21.78,21.78,21.7,21.71,122258.0,21.78,21.78,21.7,21.71,122258.0
2016-11-02 10:20:00,21.7,21.77,21.68,21.77,87933.0,21.7,21.77,21.68,21.77,87933.0
2016-11-02 10:30:00,21.78,21.78,21.69,21.75,186666.0,21.78,21.78,21.69,21.75,186666.0
2016-11-02 10:40:00,21.74,21.75,21.69,21.73,65533.0,21.74,21.75,21.69,21.73,65533.0
2016-11-02 10:50:00,21.73,21.73,21.67,21.7,91609.0,21.73,21.73,21.67,21.7,91609.0
2016-11-02 11:00:00,21.7,21.7,21.65,21.68,72617.0,21.7,21.7,21.65,21.68,72617.0
2016-11-02 11:10:00,21.69,21.72,21.68,21.71,147367.0,21.69,21.72,21.68,21.71,147367.0
2016-11-02 11:20:00,21.71,21.77,21.69,21.77,100371.0,21.71,21.77,21.69,21.77,100371.0
2016-11-02 11:30:00,21.77,21.8,21.73,21.8,612232.0,21.77,21.8,21.73,21.8,612232.0
2016-11-02 11:40:00,21.8,21.8,21.72,21.77,170893.0,21.8,21.8,21.72,21.77,170893.0
2016-11-02 11:50:00,21.77,21.78,21.73,21.77,165338.0,21.77,21.78,21.73,21.77,165338.0
2016-11-02 12:00:00,21.77,21.79,21.74,21.78,125201.0,21.77,21.79,21.74,21.78,125201.0
2016-11-02 12:10:00,21.79,21.8,21.73,21.74,135844.0,21.79,21.8,21.73,21.74,135844.0
2016-11-02 12:20:00,21.74,21.75,21.68,21.72,132399.0,21.74,21.75,21.68,21.72,132399.0
2016-11-02 12:30:00,21.72,21.73,21.7,21.72,75561.0,21.72,21.73,21.7,21.72,75561.0
2016-11-02 12:40:00,21.73,21.75,21.71,21.73,135583.0,21.73,21.75,21.71,21.73,135583.0
2016-11-02 12:50:00,21.72,21.73,21.7,21.73,110723.0,21.72,21.73,21.7,21.73,110723.0
2016-11-02 13:00:00,21.72,21.73,21.68,21.69,76606.0,21.72,21.73,21.68,21.69,76606.0
2016-11-02 13:10:00,21.69,21.7,21.62,21.65,117008.0,21.69,21.7,21.62,21.65,117008.0
2016-11-02 13:20:00,21.64,21.7,21.64,21.7,227284.0,21.64,21.7,21.64,21.7,227284.0
2016-11-02 13:30:00,21.7,21.71,21.66,21.66,88924.0,21.7,21.71,21.66,21.66,88924.0
2016-11-02 13:40:00,21.67,21.7,21.66,21.69,98658.0,21.67,21.7,21.66,21.69,98658.0
2016-11-02 13:50:00,21.69,21.69,21.67,21.68,68012.0,21.69,21.69,21.67,21.68,68012.0
2016-11-02 14:00:00,21.68,21.69,21.58,21.6,320991.0,21.68,21.69,21.58,21.6,320991.0
2016-11-02 14:10:00,21.6,21.67,21.59,21.65,141266.0,21.6,21.67,21.59,21.65,141266.0
2016-11-02 14:20:00,21.65,21.71,21.63,21.67,131019.0,21.65,21.71,21.63,21.67,131019.0
2016-11-02 14:30:00,21.67,21.69,21.63,21.67,107157.0,21.67,21.69,21.63,21.67,107157.0
2016-11-02 14:40:00,21.67,21.69,21.61,21.62,87240.0,21.67,21.69,21.61,21.62,87240.0
2016-11-02 14:50:00,21.62,21.66,21.6,21.62,148715.0,21.62,21.66,21.6,21.62,148715.0
2016-11-02 15:00:00,21.62,21.65,21.6,21.64,152899.0,21.62,21.65,21.6,21.64,152899.0
2016-11-02 15:10:00,21.65,21.66,21.61,21.62,152928.0,21.65,21.66,21.61,21.62,152928.0
2016-11-02 15:20:00,21.63,21.66,21.62,21.65,190397.0,21.63,21.66,21.62,21.65,190397.0
2016-11-02 15:30:00,21.64,21.68,21.64,21.64,241531.0,21.64,21.68,21.64,21.64,241531.0
2016-11-02 15:40:00,21.64,21.69,21.64,21.67,434642.0,21.64,21.69,21.64,21.67,434642.0
2016-11-02 15:50:00,21.67,21.68,21.6,21.6,668177.0,21.67,21.68,21.6,21.6,668177.0
2016-11-03 09:30:00,21.55,21.85,21.55,21.77,190989.0,21.55,21.85,21.55,21.77,190989.0
2016-11-03 09:40:00,21.76,21.8,21.72,21.78,202944.0,21.76,21.8,21.72,21.78,202944.0
2016-11-03 09:50:00,21.78,21.87,21.78,21.8,194466.0,21.78,21.87,21.78,21.8,194466.0
2016-11-03 10:00:00,21.8,21.86,21.77,21.8,152849.0,21.8,21.86,21.77,21.8,152849.0
2016-11-03 10:10:00,21.8,21.82,21.74,21.78,162017.0,21.8,21.82,21.74,21.78,162017.0
2016-11-03 10:20:00,21.78,21.78,21.74,21.77,113436.0,21.78,21.78,21.74,21.77,113436.0
2016-11-03 10:30:00,21.77,21.82,21.76,21.78,121563.0,21.77,21.82,21.76,21.78,121563.0
2016-11-03 10:40:00,21.78,21.81,21.75,21.78,306325.0,21.78,21.81,21.75,21.78,306325.0
2016-11-03 10:50:00,21.78,21.79,21.69,21.71,127945.0,21.78,21.79,21.69,21.71,127945.0
2016-11-03 11:00:00,21.71,21.78,21.71,21.78,175783.0,21.71,21.78,21.71,21.78,175783.0
2016-11-03 11:10:00,21.77,21.78,21.74,21.76,76186.0,21.77,21.78,21.74,21.76,76186.0
2016-11-03 11:20:00,21.76,21.76,21.71,21.73,60841.0,21.76,21.76,21.71,21.73,60841.0
2016-11-03 11:30:00,21.73,21.76,21.71,21.76,63617.0,21.73,21.76,21.71,21.76,63617.0
2016-11-03 11:40:00,21.76,21.77,21.74,21.75,70743.0,21.76,21.77,21.74,21.75,70743.0
2016-11-03 11:50:00,21.75,21.76,21.73,21.75,74761.0,21.75,21.76,21.73,21.75,74761.0
2016-11-03 12:00:00,21.75,21.75,21.66,21.67,106861.0,21.75,21.75,21.66,21.67,106861.0
2016-11-03 12:10:00,21.67,21.72,21.67,21.72,114501.0,21.67,21.72,21.67,21.72,114501.0
2016-11-03 12:20:00,21.71,21.74,21.71,21.74,107777.0,21.71,21.74,21.71,21.74,107777.0
2016-11-03 12:30:00,21.73,21.74,21.67,21.68,87918.0,21.73,21.74,21.67,21.68,87918.0
2016-11-03 12:40:00,21.68,21.7,21.66,21.68,91264.0,21.68,21.7,21.66,21.68,91264.0
2016-11-03 12:50:00,21.68,21.71,21.68,21.69,122273.0,21.68,21.71,21.68,21.69,122273.0
2016-11-03 13:00:00,21.69,21.69,21.6,21.65,181575.0,21.69,21.69,21.6,21.65,181575.0
2016-11-03 13:10:00,21.64,21.65,21.62,21.64,79697.0,21.64,21.65,21.62,21.64,79697.0
2016-11-03 13:20:00,21.64,21.69,21.63,21.68,183006.0,21.64,21.69,21.63,21.68,183006.0
2016-11-03 13:30:00,21.68,21.68,21.66,21.67,61325.0,21.68,21.68,21.66,21.67,61325.0
2016-11-03 13:40:00,21.67,21.67,21.61,21.67,113329.0,21.67,21.67,21.61,21.67,113329.0
2016-11-03 13:50:00,21.67,21.69,21.64,21.67,93635.0,21.67,21.69,21.64,21.67,93635.0
2016-11-03 14:00:00,21.67,21.72,21.66,21.71,84802.0,21.67,21.72,21.66,21.71,84802.0
2016-11-03 14:10:00,21.72,21.74,21.67,21.7,160669.0,21.72,21.74,21.67,21.7,160669.0
2016-11-03 14:20:00,21.7,21.72,21.68,21.71,131270.0,21.7,21.72,21.68,21.71,131270.0
2016-11-03 14:30:00,21.72,21.73,21.65,21.67,147155.0,21.72,21.73,21.65,21.67,147155.0
2016-11-03 14:40:00,21.67,21.69,21.65,21.66,258842.0,21.67,21.69,21.65,21.66,258842.0
2016-11-03 14:50:00,21.66,21.71,21.65,21.71,543650.0,21.66,21.71,21.65,21.71,543650.0
2016-11-03 15:00:00,21.71,21.71,21.67,21.67,182158.0,21.71,21.71,21.67,21.67,182158.0
2016-11-03 15:10:00,21.68,21.69,21.64,21.66,127815.0,21.68,21.69,21.64,21.66,127815.0
2016-11-03 15:20:00,21.66,21.67,21.64,21.65,99751.0,21.66,21.67,21.64,21.65,99751.0
2016-11-03 15:30:00,21.64,21.65,21.59,21.6,178118.0,21.64,21.65,21.59,21.6,178118.0
2016-11-03 15:40:00,21.59,21.62,21.57,21.59,353787.0,21.59,21.62,21.57,21.59,353787.0
2016-11-03 15:50:00,21.59,21.61,21.49,21.55,1357305.0,21.59,21.61,21.49,21.55,1357305.0
2016-11-04 09:30:00,21.49,21.65,21.21,21.64,509396.0,21.49,21.65,21.21,21.64,509396.0
2016-11-04 09:40:00,21.64,21.66,21.52,21.54,188871.0,21.64,21.66,21.52,21.54,188871.0
2016-11-04 09:50:00,21.54,21.58,21.49,21.51,323981.0,21.54,21.58,21.49,21.51,323981.0
2016-11-04 10:00:00,21.52,21.56,21.49,21.5,223539.0,21.52,21.56,21.49,21.5,223539.0
2016-11-04 10:10:00,21.5,21.56,21.45,21.54,305578.0,21.5,21.56,21.45,21.54,305578.0
2016-11-04 10:20:00,21.55,21.6,21.52,21.59,143591.0,21.55,21.6,21.52,21.59,143591.0
2016-11-04 10:30:00,21.59,21.61,21.57,21.57,80750.0,21.59,21.61,21.57,21.57,80750.0
2016-11-04 10:40:00,21.57,21.62,21.55,21.59,115651.0,21.57,21.62,21.55,21.59,115651.0
2016-11-04 10:50:00,21.59,21.63,21.58,21.63,251417.0,21.59,21.63,21.58,21.63,251417.0
2016-11-04 11:00:00,21.63,21.74,21.63,21.71,241868.0,21.63,21.74,21.63,21.71,241868.0
2016-11-04 11:10:00,21.71,21.78,21.7,21.76,179285.0,21.71,21.78,21.7,21.76,179285.0
2016-11-04 11:20:00,21.75,21.78,21.73,21.78,93730.0,21.75,21.78,21.73,21.78,93730.0
2016-11-04 11:30:00,21.78,21.78,21.71,21.74,147288.0,21.78,21.78,21.71,21.74,147288.0
2016-11-04 11:40:00,21.73,21.74,21.72,21.73,73001.0,21.73,21.74,21.72,21.73,73001.0
2016-11-04 11:50:00,21.73,21.79,21.71,21.79,118178.0,21.73,21.79,21.71,21.79,118178.0
2016-11-04 12:00:00,21.79,21.86,21.78,21.86,281441.0,21.79,21.86,21.78,21.86,281441.0
2016-11-04 12:10:00,21.85,21.88,21.83,21.85,182579.0,21.85,21.88,21.83,21.85,182579.0
2016-11-04 12:20:00,21.85,21.85,21.81,21.82,80097.0,21.85,21.85,21.81,21.82,80097.0
2016-11-04 12:30:00,21.82,21.82,21.77,21.77,76291.0,21.82,21.82,21.77,21.77,76291.0
2016-11-04 12:40:00,21.76,21.78,21.75,21.75,74460.0,21.76,21.78,21.75,21.75,74460.0
2016-11-04 12:50:00,21.76,21.78,21.75,21.78,28596.0,21.76,21.78,21.75,21.78,28596.0
2016-11-04 13:00:00,21.78,21.78,21.75,21.76,95103.0,21.78,21.78,21.75,21.76,95103.0
2016-11-04 13:10:00,21.76,21.77,21.72,21.74,157163.0,21.76,21.77,21.72,21.74,157163.0
2016-11-04 13:20:00,21.75,21.75,21.7,21.74,142170.0,21.75,21.75,21.7,21.74,142170.0
2016-11-04 13:30:00,21.75,21.81,21.73,21.78,141879.0,21.75,21.81,21.73,21.78,141879.0
2016-11-04 13:40:00,21.79,21.79,21.75,21.77,71915.0,21.79,21.79,21.75,21.77,71915.0
2016-11-04 13:50:00,21.77,21.78,21.72,21.73,116816.0,21.77,21.78,21.72,21.73,116816.0
2016-11-04 14:00:00,21.73,21.74,21.7,21.73,73223.0,21.73,21.74,21.7,21.73,73223.0
2016-11-04 14:10:00,21.72,21.75,21.72,21.75,104782.0,21.72,21.75,21.72,21.75,104782.0
2016-11-04 14:20:00,21.75,21.75,21.71,21.72,93047.0,21.75,21.75,21.71,21.72,93047.0
2016-11-04 14:30:00,21.71,21.72,21.67,21.69,140710.0,21.71,21.72,21.67,21.69,140710.0
2016-11-04 14:40:00,21.68,21.71,21.66,21.67,97719.0,21.68,21.71,21.66,21.67,97719.0
2016-11-04 14:50:00,21.67,21.7,21.66,21.68,955021.0,21.67,21.7,21.66,21.68,955021.0
2016-11-04 15:00:00,21.68,21.68,21.64,21.64,117621.0,21.68,21.68,21.64,21.64,117621.0
2016-11-04 15:10:00,21.64,21.67,21.64,21.67,84914.0,21.64,21.67,21.64,21.67,84914.0
2016-11-04 15:20:00,21.66,21.67,21.66,21.67,98577.0,21.66,21.67,21.66,21.67,98577.0
2016-11-04 15:30:00,21.66,21.67,21.6,21.64,317105.0,21.66,21.67,21.6,21.64,317105.0
2016-11-04 15:40:00,21.64,21.64,21.57,21.6,267915.0,21.64,21.64,21.57,21.6,267915.0
2016-11-04 15:50:00,21.6,21.6,21.56,21.57,855236.0,21.6,21.6,21.56,21.57,855236.0
2016-11-07 09:30:00,21.85,21.89,21.79,21.86,193286.0,21.85,21.89,21.79,21.86,193286.0
2016-11-07 09:40:00,21.86,21.88,21.84,21.88,259200.0,21.86,21.88,21.84,21.88,259200.0
2016-11-07 09:50:00,21.87,21.91,21.84,21.91,122940.0,21.87,21.91,21.84,21.91,122940.0
2016-11-07 10:00:00,21.91,21.92,21.81,21.82,159604.0,21.91,21.92,21.81,21.82,159604.0
2016-11-07 10:10:00,21.82,21.85,21.79,21.84,165601.0,21.82,21.85,21.79,21.84,165601.0
2016-11-07 10:20:00,21.84,21.85,21.81,21.83,85945.0,21.84,21.85,21.81,21.83,85945.0
2016-11-07 10:30:00,21.82,21.94,21.82,21.87,226004.0,21.82,21.94,21.82,21.87,226004.0
2016-11-07 10:40:00,21.86,21.9,21.86,21.9,64189.0,21.86,21.9,21.86,21.9,64189.0
2016-11-07 10:50:00,21.9,21.98,21.88,21.98,194061.0,21.9,21.98,21.88,21.98,194061.0
2016-11-07 11:00:00,21.98,21.98,21.91,21.93,127521.0,21.98,21.98,21.91,21.93,127521.0
2016-11-07 11:10:00,21.93,21.95,21.9,21.95,105358.0,21.93,21.95,21.9,21.95,105358.0
2016-11-07 11:20:00,21.95,22.0,21.94,21.99,239417.0,21.95,22.0,21.94,21.99,239417.0
2016-11-07 11:30:00,21.99,22.0,21.94,21.95,108215.0,21.99,22.0,21.94,21.95,108215.0
2016-11-07 11:40:00,21.95,22.0,21.95,21.98,115624.0,21.95,22.0,21.95,21.98,115624.0
2016-11-07 11:50:00,21.97,21.98,21.94,21.95,70356.0,21.97,21.98,21.94,21.95,70356.0
2016-11-07 12:00:00,21.95,22.0,21.94,22.0,121216.0,21.95,22.0,21.94,22.0,121216.0
2016-11-07 12:10:00,21.99,22.01,21.98,21.99,80478.0,21.99,22.01,21.98,21.99,80478.0
2016-11-07 12:20:00,21.98,21.99,21.96,21.99,140479.0,21.98,21.99,21.96,21.99,140479.0
2016-11-07 12:30:00,21.99,22.0,21.95,21.95,59968.0,21.99,22.0,21.95,21.95,59968.0
2016-11-07 12:40:00,21.95,21.97,21.93,21.95,79350.0,21.95,21.97,21.93,21.95,79350.0
2016-11-07 12:50:00,21.95,22.02,21.94,22.0,108341.0,21.95,22.02,21.94,22.0,108341.0
2016-11-07 13:00:00,22.0,22.01,21.99,22.01,121591.0,22.0,22.01,21.99,22.01,121591.0
2016-11-07 13:10:00,22.01,22.01,21.96,21.98,119918.0,22.01,22.01,21.96,21.98,119918.0
2016-11-07 13:20:00,21.98,22.01,21.97,21.98,96440.0,21.98,22.01,21.97,21.98,96440.0
2016-11-07 13:30:00,21.98,21.99,21.95,21.95,86654.0,21.98,21.99,21.95,21.95,86654.0
2016-11-07 13:40:00,21.95,21.98,21.95,21.98,69361.0,21.95,21.98,21.95,21.98,69361.0
2016-11-07 13:50:00,21.98,22.02,21.97,21.99,160620.0,21.98,22.02,21.97,21.99,160620.0
2016-11-07 14:00:00,21.99,22.0,21.98,22.0,143912.0,21.99,22.0,21.98,22.0,143912.0
2016-11-07 14:10:00,22.0,22.0,21.97,21.98,155964.0,22.0,22.0,21.97,21.98,155964.0
2016-11-07 14:20:00,21.99,22.01,21.98,22.01,104625.0,21.99,22.01,21.98,22.01,104625.0
2016-11-07 14:30:00,22.01,22.01,21.96,21.96,154901.0,22.01,22.01,21.96,21.96,154901.0
2016-11-07 14:40:00,21.97,21.99,21.93,21.98,577901.0,21.97,21.99,21.93,21.98,577901.0
2016-11-07 14:50:00,21.98,22.01,21.97,22.0,142829.0,21.98,22.01,21.97,22.0,142829.0
2016-11-07 15:00:00,22.0,22.0,21.99,22.0,157789.0,22.0,22.0,21.99,22.0,157789.0
2016-11-07 15:10:00,22.0,22.03,21.99,22.03,144579.0,22.0,22.03,21.99,22.03,144579.0
2016-11-07 15:20:00,22.03,22.03,21.98,21.98,276118.0,22.03,22.03,21.98,21.98,276118.0
2016-11-07 15:30:00,21.98,21.99,21.92,21.95,547169.0,21.98,21.99,21.92,21.95,547169.0
2016-11-07 15:40:00,21.95,22.04,21.94,22.04,439384.0,21.95,22.04,21.94,22.04,439384.0
2016-11-07 15:50:00,22.04,22.05,22.02,22.04,911408.0,22.04,22.05,22.02,22.04,911408.0
2016-11-08 09:30:00,21.96,21.96,21.8,21.89,149719.0,21.96,21.96,21.8,21.89,149719.0
2016-11-08 09:40:00,21.9,21.91,21.82,21.82,88098.0,21.9,21.91,21.82,21.82,88098.0
2016-11-08 09:50:00,21.82,21.84,21.78,21.8,213375.0,21.82,21.84,21.78,21.8,213375.0
2016-11-08 10:00:00,21.8,21.88,21.8,21.87,239256.0,21.8,21.88,21.8,21.87,239256.0
2016-11-08 10:10:00,21.87,21.92,21.86,21.92,140923.0,21.87,21.92,21.86,21.92,140923.0
2016-11-08 10:20:00,21.92,21.94,21.9,21.93,70567.0,21.92,21.94,21.9,21.93,70567.0
2016-11-08 10:30:00,21.92,21.98,21.9,21.98,796448.0,21.92,21.98,21.9,21.98,796448.0
2016-11-08 10:40:00,21.98,22.0,21.96,21.96,334985.0,21.98,22.0,21.96,21.96,334985.0
2016-11-08 10:50:00,21.97,22.0,21.95,21.98,244755.0,21.97,22.0,21.95,21.98,244755.0
2016-11-08 11:00:00,21.98,22.04,21.97,22.04,166606.0,21.98,22.04,21.97,22.04,166606.0
2016-11-08 11:10:00,22.04,22.11,22.02,22.07,219225.0,22.04,22.11,22.02,22.07,219225.0
2016-11-08 11:20:00,22.07,22.11,22.07,22.1,135353.0,22.07,22.11,22.07,22.1,135353.0
2016-11-08 11:30:00,22.1,22.15,22.09,22.13,154413.0,22.1,22.15,22.09,22.13,154413.0
2016-11-08 11:40:00,22.12,22.15,22.11,22.13,120723.0,22.12,22.15,22.11,22.13,120723.0
2016-11-08 11:50:00,22.13,22.16,22.11,22.14,151988.0,22.13,22.16,22.11,22.14,151988.0
2016-11-08 12:00:00,22.14,22.15,22.12,22.13,111038.0,22.14,22.15,22.12,22.13,111038.0
2016-11-08 12:10:00,22.13,22.19,22.12,22.18,140996.0,22.13,22.19,22.12,22.18,140996.0
2016-11-08 12:20:00,22.18,22.22,22.16,22.21,67157.0,22.18,22.22,22.16,22.21,67157.0
2016-11-08 12:30:00,22.2,22.2,22.17,22.19,149681.0,22.2,22.2,22.17,22.19,149681.0
2016-11-08 12:40:00,22.19,22.19,22.17,22.19,54986.0,22.19,22.19,22.17,22.19,54986.0
2016-11-08 12:50:00,22.19,22.22,22.17,22.22,60590.0,22.19,22.22,22.17,22.22,60590.0
2016-11-08 13:00:00,22.22,22.23,22.16,22.18,167469.0,22.22,22.23,22.16,22.18,167469.0
2016-11-08 13:10:00,22.18,22.22,22.16,22.19,177224.0,22.18,22.22,22.16,22.19,177224.0
2016-11-08 13:20:00,22.18,22.21,22.16,22.19,92080.0,22.18,22.21,22.16,22.19,92080.0
2016-11-08 13:30:00,22.19,22.23,22.16,22.22,131668.0,22.19,22.23,22.16,22.22,131668.0
2016-11-08 13:40:00,22.23,22.28,22.22,22.27,320731.0,22.23,22.28,22.22,22.27,320731.0
2016-11-08 13:50:00,22.27,22.27,22.25,22.27,141611.0,22.27,22.27,22.25,22.27,141611.0
2016-11-08 14:00:00,22.27,22.27,22.21,22.21,190342.0,22.27,22.27,22.21,22.21,190342.0
2016-11-08 14:10:00,22.21,22.22,22.16,22.2,181020.0,22.21,22.22,22.16,22.2,181020.0
2016-11-08 14:20:00,22.2,22.22,22.17,22.2,155997.0,22.2,22.22,22.17,22.2,155997.0
2016-11-08 14:30:00,22.2,22.23,22.19,22.2,257736.0,22.2,22.23,22.19,22.2,257736.0
2016-11-08 14:40:00,22.19,22.2,22.17,22.2,141933.0,22.19,22.2,22.17,22.2,141933.0
2016-11-08 14:50:00,22.2,22.23,22.19,22.21,126778.0,22.2,22.23,22.19,22.21,126778.0
2016-11-08 15:00:00,22.2,22.26,22.19,22.26,225069.0,22.2,22.26,22.19,22.26,225069.0
2016-11-08 15:10:00,22.26,22.27,22.24,22.26,206292.0,22.26,22.27,22.24,22.26,206292.0
2016-11-08 15:20:00,22.26,22.28,22.25,22.27,219987.0,22.26,22.28,22.25,22.27,219987.0
2016-11-08 15:30:00,22.27,22.33,22.26,22.3,423633.0,22.27,22.33,22.26,22.3,423633.0
2016-11-08 15:40:00,22.3,22.33,22.27,22.3,378097.0,22.3,22.33,22.27,22.3,378097.0
2016-11-08 15:50:00,22.3,22.32,22.23,22.25,896817.0,22.3,22.32,22.23,22.25,896817.0
2016-11-09 09:30:00,21.98,22.24,21.81,21.9,692394.0,21.98,22.24,21.81,21.9,692394.0
2016-11-09 09:40:00,21.9,21.99,21.79,21.87,587887.0,21.9,21.99,21.79,21.87,587887.0
2016-11-09 09:50:00,21.87,21.91,21.79,21.8,451784.0,21.87,21.91,21.79,21.8,451784.0
2016-11-09 10:00:00,21.8,21.81,21.49,21.5,546711.0,21.8,21.81,21.49,21.5,546711.0
2016-11-09 10:10:00,21.5,21.52,21.31,21.35,601514.0,21.5,21.52,21.31,21.35,601514.0
2016-11-09 10:20:00,21.35,21.38,21.25,21.31,682155.0,21.35,21.38,21.25,21.31,682155.0
2016-11-09 10:30:00,21.31,21.38,21.2,21.32,650189.0,21.31,21.38,21.2,21.32,650189.0
2016-11-09 10:40:00,21.32,21.37,21.3,21.35,421498.0,21.32,21.37,21.3,21.35,421498.0
2016-11-09 10:50:00,21.35,21.49,21.33,21.48,457996.0,21.35,21.49,21.33,21.48,457996.0
2016-11-09 11:00:00,21.48,21.55,21.45,21.55,764643.0,21.48,21.55,21.45,21.55,764643.0
2016-11-09 11:10:00,21.55,21.64,21.54,21.61,480417.0,21.55,21.64,21.54,21.61,480417.0
2016-11-09 11:20:00,21.61,21.65,21.59,21.64,513375.0,21.61,21.65,21.59,21.64,513375.0
2016-11-09 11:30:00,21.64,21.66,21.62,21.66,336505.0,21.64,21.66,21.62,21.66,336505.0
2016-11-09 11:40:00,21.66,21.78,21.6,21.78,406449.0,21.66,21.78,21.6,21.78,406449.0
2016-11-09 11:50:00,21.78,21.84,21.72,21.75,457010.0,21.78,21.84,21.72,21.75,457010.0
2016-11-09 12:00:00,21.75,21.79,21.69,21.7,404667.0,21.75,21.79,21.69,21.7,404667.0
2016-11-09 12:10:00,21.7,21.71,21.63,21.64,195221.0,21.7,21.71,21.63,21.64,195221.0
2016-11-09 12:20:00,21.64,21.71,21.62,21.7,286968.0,21.64,21.71,21.62,21.7,286968.0
2016-11-09 12:30:00,21.69,21.77,21.66,21.68,208994.0,21.69,21.77,21.66,21.68,208994.0
2016-11-09 12:40:00,21.67,21.75,21.67,21.7,238133.0,21.67,21.75,21.67,21.7,238133.0
2016-11-09 12:50:00,21.7,21.78,21.67,21.77,299404.0,21.7,21.78,21.67,21.77,299404.0
2016-11-09 13:00:00,21.78,21.83,21.7,21.71,423227.0,21.78,21.83,21.7,21.71,423227.0
2016-11-09 13:10:00,21.71,21.77,21.69,21.7,287491.0,21.71,21.77,21.69,21.7,287491.0
2016-11-09 13:20:00,21.71,21.71,21.6,21.64,205374.0,21.71,21.71,21.6,21.64,205374.0
2016-11-09 13:30:00,21.63,21.72,21.63,21.69,630527.0,21.63,21.72,21.63,21.69,630527.0
2016-11-09 13:40:00,21.69,21.74,21.68,21.73,400234.0,21.69,21.74,21.68,21.73,400234.0
2016-11-09 13:50:00,21.73,21.75,21.71,21.73,156660.0,21.73,21.75,21.71,21.73,156660.0
2016-11-09 14:00:00,21.73,21.75,21.71,21.71,153166.0,21.73,21.75,21.71,21.71,153166.0
2016-11-09 14:10:00,21.71,21.74,21.7,21.71,248541.0,21.71,21.74,21.7,21.71,248541.0
2016-11-09 14:20:00,21.71,21.8,21.7,21.77,249831.0,21.71,21.8,21.7,21.77,249831.0
2016-11-09 14:30:00,21.77,21.87,21.77,21.86,201877.0,21.77,21.87,21.77,21.86,201877.0
2016-11-09 14:40:00,21.86,21.89,21.84,21.85,181879.0,21.86,21.89,21.84,21.85,181879.0
2016-11-09 14:50:00,21.85,21.85,21.77,21.79,236710.0,21.85,21.85,21.77,21.79,236710.0
2016-11-09 15:00:00,21.79,21.83,21.78,21.8,174456.0,21.79,21.83,21.78,21.8,174456.0
2016-11-09 15:10:00,21.81,21.87,21.79,21.86,422449.0,21.81,21.87,21.79,21.86,422449.0
2016-11-09 15:20:00,21.86,21.87,21.83,21.85,224907.0,21.86,21.87,21.83,21.85,224907.0
2016-11-09 15:30:00,21.84,21.86,21.8,21.82,368164.0,21.84,21.86,21.8,21.82,368164.0
2016-11-09 15:40:00,21.82,21.85,21.76,21.79,622621.0,21.82,21.85,21.76,21.79,622621.0
2016-11-09 15:50:00,21.78,21.86,21.78,21.84,987073.0,21.78,21.86,21.78,21.84,987073.0
2016-11-10 09:30:00,22.06,22.18,22.05,22.1,424394.0,22.06,22.18,22.05,22.1,424394.0
2016-11-10 09:40:00,22.11,22.34,22.11,22.3,641931.0,22.11,22.34,22.11,22.3,641931.0
2016-11-10 09:50:00,22.3,22.3,22.15,22.15,261889.0,22.3,22.3,22.15,22.15,261889.0
2016-11-10 10:00:00,22.15,22.15,22.04,22.05,366298.0,22.15,22.15,22.04,22.05,366298.0
2016-11-10 10:10:00,22.04,22.05,21.97,22.0,539796.0,22.04,22.05,21.97,22.0,539796.0
2016-11-10 10:20:00,21.99,22.04,21.9,21.9,348062.0,21.99,22.04,21.9,21.9,348062.0
2016-11-10 10:30:00,21.89,21.95,21.78,21.79,331198.0,21.89,21.95,21.78,21.79,331198.0
2016-11-10 10:40:00,21.8,21.96,21.78,21.93,504897.0,21.8,21.96,21.78,21.93,504897.0
2016-11-10 10:50:00,21.93,21.96,21.87,21.92,314163.0,21.93,21.96,21.87,21.92,314163.0
2016-11-10 11:00:00,21.91,21.96,21.88,21.91,177253.0,21.91,21.96,21.88,21.91,177253.0
2016-11-10 11:10:00,21.9,21.97,21.87,21.95,497159.0,21.9,21.97,21.87,21.95,497159.0
2016-11-10 11:20:00,21.95,21.99,21.91,21.91,420539.0,21.95,21.99,21.91,21.91,420539.0
2016-11-10 11:30:00,21.92,21.93,21.83,21.83,254890.0,21.92,21.93,21.83,21.83,254890.0
2016-11-10 11:40:00,21.83,21.97,21.81,21.91,681530.0,21.83,21.97,21.81,21.91,681530.0
2016-11-10 11:50:00,21.91,21.93,21.89,21.91,318820.0,21.91,21.93,21.89,21.91,318820.0
2016-11-10 12:00:00,21.92,21.95,21.9,21.91,361721.0,21.92,21.95,21.9,21.91,361721.0
2016-11-10 12:10:00,21.91,21.94,21.88,21.91,338193.0,21.91,21.94,21.88,21.91,338193.0
2016-11-10 12:20:00,21.9,21.92,21.86,21.9,155671.0,21.9,21.92,21.86,21.9,155671.0
2016-11-10 12:30:00,21.9,21.9,21.81,21.84,147082.0,21.9,21.9,21.81,21.84,147082.0
2016-11-10 12:40:00,21.84,21.86,21.8,21.85,181469.0,21.84,21.86,21.8,21.85,181469.0
2016-11-10 12:50:00,21.85,21.93,21.84,21.92,144003.0,21.85,21.93,21.84,21.92,144003.0
2016-11-10 13:00:00,21.92,21.96,21.9,21.94,225513.0,21.92,21.96,21.9,21.94,225513.0
2016-11-10 13:10:00,21.94,21.98,21.93,21.95,318866.0,21.94,21.98,21.93,21.95,318866.0
2016-11-10 13:20:00,21.95,21.98,21.89,21.91,87877.0,21.95,21.98,21.89,21.91,87877.0
2016-11-10 13:30:00,21.91,21.92,21.89,21.91,72101.0,21.91,21.92,21.89,21.91,72101.0
2016-11-10 13:40:00,21.91,21.98,21.89,21.98,109560.0,21.91,21.98,21.89,21.98,109560.0
2016-11-10 13:50:00,21.98,22.03,21.97,22.01,129394.0,21.98,22.03,21.97,22.01,129394.0
2016-11-10 14:00:00,22.0,22.01,21.95,21.95,104666.0,22.0,22.01,21.95,21.95,104666.0
2016-11-10 14:10:00,21.95,21.97,21.91,21.93,117643.0,21.95,21.97,21.91,21.93,117643.0
2016-11-10 14:20:00,21.93,21.95,21.91,21.93,100595.0,21.93,21.95,21.91,21.93,100595.0
2016-11-10 14:30:00,21.93,21.94,21.9,21.93,98575.0,21.93,21.94,21.9,21.93,98575.0
2016-11-10 14:40:00,21.94,22.0,21.93,21.98,90155.0,21.94,22.0,21.93,21.98,90155.0
2016-11-10 14:50:00,21.98,21.99,21.95,21.98,99951.0,21.98,21.99,21.95,21.98,99951.0
2016-11-10 15:00:00,21.99,22.0,21.96,21.98,107478.0,21.99,22.0,21.96,21.98,107478.0
2016-11-10 15:10:00,21.98,21.99,21.95,21.95,93242.0,21.98,21.99,21.95,21.95,93242.0
2016-11-10 15:20:00,21.95,21.97,21.9,21.92,123429.0,21.95,21.97,21.9,21.92,123429.0
2016-11-10 15:30:00,21.92,21.93,21.87,21.89,199493.0,21.92,21.93,21.87,21.89,199493.0
2016-11-10 15:40:00,21.89,21.89,21.86,21.89,357427.0,21.89,21.89,21.86,21.89,357427.0
2016-11-10 15:50:00,21.89,21.89,21.86,21.88,689625.0,21.89,21.89,21.86,21.88,689625.0
2016-11-11 09:30:00,21.72,21.85,21.66,21.71,109144.0,21.72,21.85,21.66,21.71,109144.0
2016-11-11 09:40:00,21.72,21.82,21.72,21.76,84502.0,21.72,21.82,21.72,21.76,84502.0
2016-11-11 09:50:00,21.76,21.76,21.68,21.71,66428.0,21.76,21.76,21.68,21.71,66428.0
2016-11-11 10:00:00,21.71,21.83,21.7,21.78,163577.0,21.71,21.83,21.7,21.78,163577.0
2016-11-11 10:10:00,21.78,21.81,21.74,21.75,61677.0,21.78,21.81,21.74,21.75,61677.0
2016-11-11 10:20:00,21.76,21.77,21.71,21.73,56103.0,21.76,21.77,21.71,21.73,56103.0
2016-11-11 10:30:00,21.73,21.74,21.67,21.7,69777.0,21.73,21.74,21.67,21.7,69777.0
2016-11-11 10:40:00,21.7,21.73,21.66,21.67,55410.0,21.7,21.73,21.66,21.67,55410.0
2016-11-11 10:50:00,21.66,21.69,21.61,21.64,99952.0,21.66,21.69,21.61,21.64,99952.0
2016-11-11 11:00:00,21.64,21.67,21.61,21.64,65453.0,21.64,21.67,21.61,21.64,65453.0
2016-11-11 11:10:00,21.63,21.64,21.59,21.61,105017.0,21.63,21.64,21.59,21.61,105017.0
2016-11-11 11:20:00,21.61,21.64,21.58,21.62,172199.0,21.61,21.64,21.58,21.62,172199.0
2016-11-11 11:30:00,21.62,21.7,21.6,21.69,111773.0,21.62,21.7,21.6,21.69,111773.0
2016-11-11 11:40:00,21.7,21.72,21.61,21.62,62080.0,21.7,21.72,21.61,21.62,62080.0
2016-11-11 11:50:00,21.61,21.67,21.6,21.65,123722.0,21.61,21.67,21.6,21.65,123722.0
2016-11-11 12:00:00,21.64,21.72,21.63,21.7,86233.0,21.64,21.72,21.63,21.7,86233.0
2016-11-11 12:10:00,21.7,21.76,21.68,21.72,111657.0,21.7,21.76,21.68,21.72,111657.0
2016-11-11 12:20:00,21.72,21.73,21.69,21.71,53293.0,21.72,21.73,21.69,21.71,53293.0
2016-11-11 12:30:00,21.71,21.73,21.68,21.72,191688.0,21.71,21.73,21.68,21.72,191688.0
2016-11-11 12:40:00,21.71,21.75,21.71,21.71,96599.0,21.71,21.75,21.71,21.71,96599.0
2016-11-11 12:50:00,21.72,21.72,21.69,21.7,96400.0,21.72,21.72,21.69,21.7,96400.0
2016-11-11 13:00:00,21.7,21.74,21.69,21.73,53330.0,21.7,21.74,21.69,21.73,53330.0
2016-11-11 13:10:00,21.73,21.75,21.7,21.71,112989.0,21.73,21.75,21.7,21.71,112989.0
2016-11-11 13:20:00,21.71,21.74,21.71,21.72,58427.0,21.71,21.74,21.71,21.72,58427.0
2016-11-11 13:30:00,21.73,21.75,21.68,21.69,134477.0,21.73,21.75,21.68,21.69,134477.0
2016-11-11 13:40:00,21.69,21.71,21.66,21.68,96196.0,21.69,21.71,21.66,21.68,96196.0
2016-11-11 13:50:00,21.68,21.68,21.62,21.63,91624.0,21.68,21.68,21.62,21.63,91624.0
2016-11-11 14:00:00,21.63,21.64,21.62,21.63,118576.0,21.63,21.64,21.62,21.63,118576.0
2016-11-11 14:10:00,21.62,21.67,21.62,21.67,96614.0,21.62,21.67,21.62,21.67,96614.0
2016-11-11 14:20:00,21.67,21.67,21.62,21.62,100531.0,21.67,21.67,21.62,21.62,100531.0
2016-11-11 14:30:00,21.62,21.63,21.6,21.61,106953.0,21.62,21.63,21.6,21.61,106953.0
2016-11-11 14:40:00,21.61,21.62,21.58,21.58,96965.0,21.61,21.62,21.58,21.58,96965.0
2016-11-11 14:50:00,21.58,21.6,21.54,21.54,155031.0,21.58,21.6,21.54,21.54,155031.0
2016-11-11 15:00:00,21.55,21.56,21.53,21.54,188035.0,21.55,21.56,21.53,21.54,188035.0
2016-11-11 15:10:00,21.54,21.58,21.53,21.54,209304.0,21.54,21.58,21.53,21.54,209304.0
2016-11-11 15:20:00,21.54,21.55,21.5,21.51,220526.0,21.54,21.55,21.5,21.51,220526.0
2016-11-11 15:30:00,21.5,21.53,21.46,21.47,284641.0,21.5,21.53,21.46,21.47,284641.0
2016-11-11 15:40:00,21.46,21.49,21.44,21.46,634842.0,21.46,21.49,21.44,21.46,634842.0
2016-11-11 15:50:00,21.46,21.51,21.46,21.5,937369.0,21.46,21.51,21.46,21.5,937369.0
2016-11-14 09:30:00,21.47,21.55,21.38,21.41,210085.0,21.47,21.55,21.38,21.41,210085.0
2016-11-14 09:40:00,21.41,21.44,21.38,21.39,110307.0,21.41,21.44,21.38,21.39,110307.0
2016-11-14 09:50:00,21.38,21.45,21.33,21.33,133256.0,21.38,21.45,21.33,21.33,133256.0
2016-11-14 10:00:00,21.34,21.41,21.3,21.36,171157.0,21.34,21.41,21.3,21.36,171157.0
2016-11-14 10:10:00,21.36,21.36,21.27,21.28,213111.0,21.36,21.36,21.27,21.28,213111.0
2016-11-14 10:20:00,21.28,21.32,21.21,21.23,165765.0,21.28,21.32,21.21,21.23,165765.0
2016-11-14 10:30:00,21.23,21.27,21.2,21.23,195044.0,21.23,21.27,21.2,21.23,195044.0
2016-11-14 10:40:00,21.23,21.26,21.18,21.21,135626.0,21.23,21.26,21.18,21.21,135626.0
2016-11-14 10:50:00,21.21,21.23,21.16,21.17,110323.0,21.21,21.23,21.16,21.17,110323.0
2016-11-14 11:00:00,21.17,21.2,21.14,21.19,104036.0,21.17,21.2,21.14,21.19,104036.0
2016-11-14 11:10:00,21.19,21.26,21.18,21.26,118865.0,21.19,21.26,21.18,21.26,118865.0
2016-11-14 11:20:00,21.26,21.27,21.19,21.21,185055.0,21.26,21.27,21.19,21.21,185055.0
2016-11-14 11:30:00,21.2,21.21,21.15,21.17,94652.0,21.2,21.21,21.15,21.17,94652.0
2016-11-14 11:40:00,21.17,21.18,21.11,21.14,173606.0,21.17,21.18,21.11,21.14,173606.0
2016-11-14 11:50:00,21.14,21.17,20.88,21.01,1033743.0,21.14,21.17,20.88,21.01,1033743.0
2016-11-14 12:00:00,21.01,21.01,20.88,20.89,632195.0,21.01,21.01,20.88,20.89,632195.0
2016-11-14 12:10:00,20.9,20.93,20.77,20.92,807584.0,20.9,20.93,20.77,20.92,807584.0
2016-11-14 12:20:00,20.91,20.93,20.86,20.87,206417.0,20.91,20.93,20.86,20.87,206417.0
2016-11-14 12:30:00,20.87,20.96,20.85,20.96,524230.0,20.87,20.96,20.85,20.96,524230.0
2016-11-14 12:40:00,20.97,21.03,20.95,21.03,167577.0,20.97,21.03,20.95,21.03,167577.0
2016-11-14 12:50:00,21.02,21.04,20.99,20.99,236204.0,21.02,21.04,20.99,20.99,236204.0
2016-11-14 13:00:00,20.99,20.99,20.91,20.95,350105.0,20.99,20.99,20.91,20.95,350105.0
2016-11-14 13:10:00,20.95,20.98,20.93,20.93,140048.0,20.95,20.98,20.93,20.93,140048.0
2016-11-14 13:20:00,20.93,20.95,20.9,20.91,237598.0,20.93,20.95,20.9,20.91,237598.0
2016-11-14 13:30:00,20.91,20.94,20.8,20.82,382047.0,20.91,20.94,20.8,20.82,382047.0
2016-11-14 13:40:00,20.83,20.86,20.81,20.82,203045.0,20.83,20.86,20.81,20.82,203045.0
2016-11-14 13:50:00,20.83,20.84,20.79,20.83,80007.0,20.83,20.84,20.79,20.83,80007.0
2016-11-14 14:00:00,20.83,20.87,20.79,20.82,257988.0,20.83,20.87,20.79,20.82,257988.0
2016-11-14 14:10:00,20.81,20.81,20.72,20.72,331581.0,20.81,20.81,20.72,20.72,331581.0
2016-11-14 14:20:00,20.73,20.73,20.64,20.69,465480.0,20.73,20.73,20.64,20.69,465480.0
2016-11-14 14:30:00,20.69,20.74,20.68,20.69,448150.0,20.69,20.74,20.68,20.69,448150.0
2016-11-14 14:40:00,20.69,20.71,20.65,20.7,401089.0,20.69,20.71,20.65,20.7,401089.0
2016-11-14 14:50:00,20.7,20.77,20.69,20.74,309227.0,20.7,20.77,20.69,20.74,309227.0
2016-11-14 15:00:00,20.74,20.75,20.72,20.74,282191.0,20.74,20.75,20.72,20.74,282191.0
2016-11-14 15:10:00,20.73,20.76,20.73,20.75,435616.0,20.73,20.76,20.73,20.75,435616.0
2016-11-14 15:20:00,20.75,20.78,20.73,20.77,424331.0,20.75,20.78,20.73,20.77,424331.0
2016-11-14 15:30:00,20.77,20.8,20.75,20.75,695889.0,20.77,20.8,20.75,20.75,695889.0
2016-11-14 15:40:00,20.76,20.76,20.71,20.76,794501.0,20.76,20.76,20.71,20.76,794501.0
2016-11-14 15:50:00,20.76,20.79,20.75,20.79,1353805.0,20.76,20.79,20.75,20.79,1353805.0
2016-11-15 09:30:00,20.79,20.85,20.62,20.78,405672.0,20.79,20.85,20.62,20.78,405672.0
2016-11-15 09:40:00,20.78,20.98,20.77,20.95,227805.0,20.78,20.98,20.77,20.95,227805.0
2016-11-15 09:50:00,20.94,21.03,20.93,20.96,329610.0,20.94,21.03,20.93,20.96,329610.0
2016-11-15 10:00:00,20.97,21.08,20.94,21.07,246676.0,20.97,21.08,20.94,21.07,246676.0
2016-11-15 10:10:00,21.07,21.11,21.03,21.04,280681.0,21.07,21.11,21.03,21.04,280681.0
2016-11-15 10:20:00,21.04,21.06,21.0,21.02,414099.0,21.04,21.06,21.0,21.02,414099.0
2016-11-15 10:30:00,21.02,21.03,20.96,21.0,95705.0,21.02,21.03,20.96,21.0,95705.0
2016-11-15 10:40:00,21.0,21.08,20.99,21.07,808502.0,21.0,21.08,20.99,21.07,808502.0
2016-11-15 10:50:00,21.06,21.17,21.04,21.11,288781.0,21.06,21.17,21.04,21.11,288781.0
2016-11-15 11:00:00,21.12,21.14,21.03,21.04,324095.0,21.12,21.14,21.03,21.04,324095.0
2016-11-15 11:10:00,21.04,21.04,21.02,21.03,67229.0,21.04,21.04,21.02,21.03,67229.0
2016-11-15 11:20:00,21.04,21.06,21.02,21.05,105854.0,21.04,21.06,21.02,21.05,105854.0
2016-11-15 11:30:00,21.04,21.06,21.03,21.05,125486.0,21.04,21.06,21.03,21.05,125486.0
2016-11-15 11:40:00,21.04,21.05,21.01,21.05,405992.0,21.04,21.05,21.01,21.05,405992.0
2016-11-15 11:50:00,21.05,21.06,21.03,21.04,135224.0,21.05,21.06,21.03,21.04,135224.0
2016-11-15 12:00:00,21.05,21.05,21.02,21.03,224120.0,21.05,21.05,21.02,21.03,224120.0
2016-11-15 12:10:00,21.02,21.03,21.02,21.02,33339.0,21.02,21.03,21.02,21.02,33339.0
2016-11-15 12:20:00,21.03,21.05,21.01,21.02,136707.0,21.03,21.05,21.01,21.02,136707.0
2016-11-15 12:30:00,21.03,21.05,21.02,21.05,92702.0,21.03,21.05,21.02,21.05,92702.0
2016-11-15 12:40:00,21.05,21.05,21.03,21.05,86391.0,21.05,21.05,21.03,21.05,86391.0
2016-11-15 12:50:00,21.05,21.06,21.04,21.05,222542.0,21.05,21.06,21.04,21.05,222542.0
2016-11-15 13:00:00,21.05,21.06,21.04,21.04,143639.0,21.05,21.06,21.04,21.04,143639.0
2016-11-15 13:10:00,21.04,21.05,21.04,21.05,128976.0,21.04,21.05,21.04,21.05,128976.0
2016-11-15 13:20:00,21.04,21.06,21.03,21.05,165210.0,21.04,21.06,21.03,21.05,165210.0
2016-11-15 13:30:00,21.06,21.09,21.05,21.07,60043.0,21.06,21.09,21.05,21.07,60043.0
2016-11-15 13:40:00,21.07,21.09,21.05,21.07,92123.0,21.07,21.09,21.05,21.07,92123.0
2016-11-15 13:50:00,21.07,21.12,21.07,21.11,86391.0,21.07,21.12,21.07,21.11,86391.0
2016-11-15 14:00:00,21.11,21.13,21.1,21.12,115264.0,21.11,21.13,21.1,21.12,115264.0
2016-11-15 14:10:00,21.13,21.14,21.11,21.13,106233.0,21.13,21.14,21.11,21.13,106233.0
2016-11-15 14:20:00,21.12,21.16,21.12,21.13,170015.0,21.12,21.16,21.12,21.13,170015.0
2016-11-15 14:30:00,21.13,21.16,21.12,21.16,140761.0,21.13,21.16,21.12,21.16,140761.0
2016-11-15 14:40:00,21.16,21.19,21.13,21.16,320368.0,21.16,21.19,21.13,21.16,320368.0
2016-11-15 14:50:00,21.16,21.2,21.15,21.16,288758.0,21.16,21.2,21.15,21.16,288758.0
2016-11-15 15:00:00,21.16,21.16,21.13,21.15,235705.0,21.16,21.16,21.13,21.15,235705.0
2016-11-15 15:10:00,21.15,21.16,21.14,21.14,500829.0,21.15,21.16,21.14,21.14,500829.0
2016-11-15 15:20:00,21.14,21.19,21.14,21.19,190619.0,21.14,21.19,21.14,21.19,190619.0
2016-11-15 15:30:00,21.19,21.2,21.16,21.18,194634.0,21.19,21.2,21.16,21.18,194634.0
2016-11-15 15:40:00,21.19,21.19,21.13,21.14,227684.0,21.19,21.19,21.13,21.14,227684.0
2016-11-15 15:50:00,21.14,21.15,21.12,21.15,571053.0,21.14,21.15,21.12,21.15,571053.0
2016-11-16 09:30:00,21.15,21.27,21.14,21.26,174807.0,21.15,21.27,21.14,21.26,174807.0
2016-11-16 09:40:00,21.26,21.35,21.26,21.31,148526.0,21.26,21.35,21.26,21.31,148526.0
2016-11-16 09:50:00,21.3,21.35,21.26,21.3,335707.0,21.3,21.35,21.26,21.3,335707.0
2016-11-16 10:00:00,21.3,21.46,21.29,21.41,325130.0,21.3,21.46,21.29,21.41,325130.0
2016-11-16 10:10:00,21.42,21.43,21.3,21.3,160918.0,21.42,21.43,21.3,21.3,160918.0
2016-11-16 10:20:00,21.3,21.39,21.3,21.39,82293.0,21.3,21.39,21.3,21.39,82293.0
2016-11-16 10:30:00,21.39,21.42,21.32,21.34,100935.0,21.39,21.42,21.32,21.34,100935.0
2016-11-16 10:40:00,21.34,21.44,21.33,21.4,118347.0,21.34,21.44,21.33,21.4,118347.0
2016-11-16 10:50:00,21.4,21.42,21.31,21.32,131620.0,21.4,21.42,21.31,21.32,131620.0
2016-11-16 11:00:00,21.32,21.4,21.32,21.4,130241.0,21.32,21.4,21.32,21.4,130241.0
2016-11-16 11:10:00,21.4,21.4,21.3,21.35,131021.0,21.4,21.4,21.3,21.35,131021.0
2016-11-16 11:20:00,21.35,21.37,21.32,21.35,82375.0,21.35,21.37,21.32,21.35,82375.0
2016-11-16 11:30:00,21.36,21.4,21.35,21.37,151169.0,21.36,21.4,21.35,21.37,151169.0
2016-11-16 11:40:00,21.37,21.38,21.3,21.3,125891.0,21.37,21.38,21.3,21.3,125891.0
2016-11-16 11:50:00,21.3,21.32,21.28,21.32,78680.0,21.3,21.32,21.28,21.32,78680.0
2016-11-16 12:00:00,21.32,21.33,21.29,21.32,83374.0,21.32,21.33,21.29,21.32,83374.0
2016-11-16 12:10:00,21.32,21.33,21.27,21.28,93891.0,21.32,21.33,21.27,21.28,93891.0
2016-11-16 12:20:00,21.28,21.3,21.25,21.27,127070.0,21.28,21.3,21.25,21.27,127070.0
2016-11-16 12:30:00,21.27,21.33,21.27,21.28,90503.0,21.27,21.33,21.27,21.28,90503.0
2016-11-16 12:40:00,21.27,21.29,21.26,21.26,73224.0,21.27,21.29,21.26,21.26,73224.0
2016-11-16 12:50:00,21.26,21.32,21.26,21.3,64357.0,21.26,21.32,21.26,21.3,64357.0
2016-11-16 13:00:00,21.3,21.31,21.26,21.29,53527.0,21.3,21.31,21.26,21.29,53527.0
2016-11-16 13:10:00,21.3,21.31,21.29,21.3,65430.0,21.3,21.31,21.29,21.3,65430.0
2016-11-16 13:20:00,21.3,21.32,21.28,21.32,60186.0,21.3,21.32,21.28,21.32,60186.0
2016-11-16 13:30:00,21.31,21.4,21.31,21.39,313168.0,21.31,21.4,21.31,21.39,313168.0
2016-11-16 13:40:00,21.39,21.42,21.38,21.42,105141.0,21.39,21.42,21.38,21.42,105141.0
2016-11-16 13:50:00,21.42,21.42,21.39,21.39,57566.0,21.42,21.42,21.39,21.39,57566.0
2016-11-16 14:00:00,21.39,21.4,21.36,21.38,109670.0,21.39,21.4,21.36,21.38,109670.0
2016-11-16 14:10:00,21.39,21.39,21.33,21.38,222543.0,21.39,21.39,21.33,21.38,222543.0
2016-11-16 14:20:00,21.38,21.4,21.37,21.4,60025.0,21.38,21.4,21.37,21.4,60025.0
2016-11-16 14:30:00,21.39,21.42,21.38,21.42,131805.0,21.39,21.42,21.38,21.42,131805.0
2016-11-16 14:40:00,21.42,21.42,21.36,21.38,173561.0,21.42,21.42,21.36,21.38,173561.0
2016-11-16 14:50:00,21.38,21.4,21.38,21.39,103018.0,21.38,21.4,21.38,21.39,103018.0
2016-11-16 15:00:00,21.39,21.4,21.36,21.39,108470.0,21.39,21.4,21.36,21.39,108470.0
2016-11-16 15:10:00,21.38,21.4,21.38,21.39,84804.0,21.38,21.4,21.38,21.39,84804.0
2016-11-16 15:20:00,21.39,21.4,21.36,21.36,103722.0,21.39,21.4,21.36,21.36,103722.0
2016-11-16 15:30:00,21.37,21.37,21.35,21.37,175673.0,21.37,21.37,21.35,21.37,175673.0
2016-11-16 15:40:00,21.37,21.39,21.36,21.39,248777.0,21.37,21.39,21.36,21.39,248777.0
2016-11-16 15:50:00,21.39,21.39,21.35,21.37,680019.0,21.39,21.39,21.35,21.37,680019.0
2016-11-17 09:30:00,21.46,21.56,21.45,21.46,285417.0,21.46,21.56,21.45,21.46,285417.0
2016-11-17 09:40:00,21.46,21.5,21.44,21.47,190034.0,21.46,21.5,21.44,21.47,190034.0
2016-11-17 09:50:00,21.47,21.54,21.41,21.53,217330.0,21.47,21.54,21.41,21.53,217330.0
2016-11-17 10:00:00,21.54,21.65,21.54,21.63,491406.0,21.54,21.65,21.54,21.63,491406.0
2016-11-17 10:10:00,21.62,21.72,21.6,21.66,551196.0,21.62,21.72,21.6,21.66,551196.0
2016-11-17 10:20:00,21.67,21.71,21.64,21.7,174661.0,21.67,21.71,21.64,21.7,174661.0
2016-11-17 10:30:00,21.71,21.71,21.6,21.63,139669.0,21.71,21.71,21.6,21.63,139669.0
2016-11-17 10:40:00,21.63,21.67,21.61,21.65,57030.0,21.63,21.67,21.61,21.65,57030.0
2016-11-17 10:50:00,21.65,21.66,21.62,21.62,72173.0,21.65,21.66,21.62,21.62,72173.0
2016-11-17 11:00:00,21.62,21.66,21.61,21.66,47550.0,21.62,21.66,21.61,21.66,47550.0
2016-11-17 11:10:00,21.66,21.67,21.63,21.65,45266.0,21.66,21.67,21.63,21.65,45266.0
2016-11-17 11:20:00,21.66,21.67,21.59,21.6,63556.0,21.66,21.67,21.59,21.6,63556.0
2016-11-17 11:30:00,21.6,21.64,21.57,21.64,107326.0,21.6,21.64,21.57,21.64,107326.0
2016-11-17 11:40:00,21.64,21.64,21.6,21.61,150757.0,21.64,21.64,21.6,21.61,150757.0
2016-11-17 11:50:00,21.61,21.62,21.6,21.61,35497.0,21.61,21.62,21.6,21.61,35497.0
2016-11-17 12:00:00,21.61,21.63,21.6,21.63,44853.0,21.61,21.63,21.6,21.63,44853.0
2016-11-17 12:10:00,21.63,21.65,21.62,21.64,56003.0,21.63,21.65,21.62,21.64,56003.0
2016-11-17 12:20:00,21.64,21.67,21.63,21.66,84200.0,21.64,21.67,21.63,21.66,84200.0
2016-11-17 12:30:00,21.66,21.67,21.65,21.66,57818.0,21.66,21.67,21.65,21.66,57818.0
2016-11-17 12:40:00,21.66,21.67,21.61,21.64,97377.0,21.66,21.67,21.61,21.64,97377.0
2016-11-17 12:50:00,21.63,21.65,21.58,21.61,123660.0,21.63,21.65,21.58,21.61,123660.0
2016-11-17 13:00:00,21.61,21.63,21.57,21.57,107323.0,21.61,21.63,21.57,21.57,107323.0
2016-11-17 13:10:00,21.57,21.58,21.56,21.56,76959.0,21.57,21.58,21.56,21.56,76959.0
2016-11-17 13:20:00,21.56,21.57,21.55,21.57,54147.0,21.56,21.57,21.55,21.57,54147.0
2016-11-17 13:30:00,21.57,21.58,21.56,21.57,108879.0,21.57,21.58,21.56,21.57,108879.0
2016-11-17 13:40:00,21.56,21.57,21.54,21.57,138611.0,21.56,21.57,21.54,21.57,138611.0
2016-11-17 13:50:00,21.57,21.58,21.52,21.53,130977.0,21.57,21.58,21.52,21.53,130977.0
2016-11-17 14:00:00,21.53,21.55,21.52,21.54,56479.0,21.53,21.55,21.52,21.54,56479.0
2016-11-17 14:10:00,21.54,21.58,21.53,21.57,64048.0,21.54,21.58,21.53,21.57,64048.0
2016-11-17 14:20:00,21.56,21.57,21.53,21.56,61454.0,21.56,21.57,21.53,21.56,61454.0
2016-11-17 14:30:00,21.56,21.58,21.54,21.56,89400.0,21.56,21.58,21.54,21.56,89400.0
2016-11-17 14:40:00,21.57,21.6,21.56,21.57,77993.0,21.57,21.6,21.56,21.57,77993.0
2016-11-17 14:50:00,21.58,21.62,21.57,21.6,75333.0,21.58,21.62,21.57,21.6,75333.0
2016-11-17 15:00:00,21.61,21.65,21.6,21.64,298383.0,21.61,21.65,21.6,21.64,298383.0
2016-11-17 15:10:00,21.64,21.66,21.64,21.65,45228.0,21.64,21.66,21.64,21.65,45228.0
2016-11-17 15:20:00,21.64,21.65,21.61,21.64,108965.0,21.64,21.65,21.61,21.64,108965.0
2016-11-17 15:30:00,21.64,21.65,21.62,21.63,170204.0,21.64,21.65,21.62,21.63,170204.0
2016-11-17 15:40:00,21.63,21.65,21.62,21.64,232658.0,21.63,21.65,21.62,21.64,232658.0
2016-11-17 15:50:00,21.64,21.65,21.6,21.62,610128.0,21.64,21.65,21.6,21.62,610128.0
2016-11-18 09:30:00,21.59,21.68,21.58,21.63,515397.0,21.59,21.68,21.58,21.63,515397.0
2016-11-18 09:40:00,21.63,21.65,21.49,21.51,535150.0,21.63,21.65,21.49,21.51,535150.0
2016-11-18 09:50:00,21.51,21.53,21.41,21.42,94191.0,21.51,21.53,21.41,21.42,94191.0
2016-11-18 10:00:00,21.41,21.42,21.33,21.34,382045.0,21.41,21.42,21.33,21.34,382045.0
2016-11-18 10:10:00,21.34,21.43,21.33,21.37,170490.0,21.34,21.43,21.33,21.37,170490.0
2016-11-18 10:20:00,21.37,21.4,21.34,21.4,77072.0,21.37,21.4,21.34,21.4,77072.0
2016-11-18 10:30:00,21.39,21.4,21.29,21.36,256003.0,21.39,21.4,21.29,21.36,256003.0
2016-11-18 10:40:00,21.36,21.42,21.33,21.39,276410.0,21.36,21.42,21.33,21.39,276410.0
2016-11-18 10:50:00,21.39,21.45,21.39,21.45,93205.0,21.39,21.45,21.39,21.45,93205.0
2016-11-18 11:00:00,21.44,21.45,21.38,21.41,245766.0,21.44,21.45,21.38,21.41,245766.0
2016-11-18 11:10:00,21.41,21.41,21.38,21.41,67255.0,21.41,21.41,21.38,21.41,67255.0
2016-11-18 11:20:00,21.41,21.41,21.38,21.39,69619.0,21.41,21.41,21.38,21.39,69619.0
2016-11-18 11:30:00,21.39,21.39,21.34,21.37,83790.0,21.39,21.39,21.34,21.37,83790.0
2016-11-18 11:40:00,21.37,21.39,21.36,21.37,60687.0,21.37,21.39,21.36,21.37,60687.0
2016-11-18 11:50:00,21.37,21.38,21.32,21.33,68323.0,21.37,21.38,21.32,21.33,68323.0
2016-11-18 12:00:00,21.33,21.34,21.31,21.31,50042.0,21.33,21.34,21.31,21.31,50042.0
2016-11-18 12:10:00,21.32,21.33,21.31,21.31,53538.0,21.32,21.33,21.31,21.31,53538.0
2016-11-18 12:20:00,21.32,21.34,21.3,21.3,68920.0,21.32,21.34,21.3,21.3,68920.0
2016-11-18 12:30:00,21.31,21.31,21.29,21.3,131251.0,21.31,21.31,21.29,21.3,131251.0
2016-11-18 12:40:00,21.31,21.34,21.3,21.34,49374.0,21.31,21.34,21.3,21.34,49374.0
2016-11-18 12:50:00,21.34,21.34,21.32,21.33,47225.0,21.34,21.34,21.32,21.33,47225.0
2016-11-18 13:00:00,21.33,21.34,21.3,21.32,130000.0,21.33,21.34,21.3,21.32,130000.0
2016-11-18 13:10:00,21.32,21.32,21.29,21.3,39890.0,21.32,21.32,21.29,21.3,39890.0
2016-11-18 13:20:00,21.3,21.34,21.29,21.33,42871.0,21.3,21.34,21.29,21.33,42871.0
2016-11-18 13:30:00,21.33,21.35,21.32,21.35,93615.0,21.33,21.35,21.32,21.35,93615.0
2016-11-18 13:40:00,21.35,21.37,21.34,21.37,40601.0,21.35,21.37,21.34,21.37,40601.0
2016-11-18 13:50:00,21.37,21.38,21.35,21.36,33636.0,21.37,21.38,21.35,21.36,33636.0
2016-11-18 14:00:00,21.36,21.38,21.34,21.37,365443.0,21.36,21.38,21.34,21.37,365443.0
2016-11-18 14:10:00,21.37,21.39,21.37,21.39,42194.0,21.37,21.39,21.37,21.39,42194.0
2016-11-18 14:20:00,21.38,21.4,21.38,21.39,37034.0,21.38,21.4,21.38,21.39,37034.0
2016-11-18 14:30:00,21.4,21.41,21.36,21.37,88526.0,21.4,21.41,21.36,21.37,88526.0
2016-11-18 14:40:00,21.37,21.39,21.36,21.38,78457.0,21.37,21.39,21.36,21.38,78457.0
2016-11-18 14:50:00,21.37,21.38,21.34,21.35,59066.0,21.37,21.38,21.34,21.35,59066.0
2016-11-18 15:00:00,21.34,21.37,21.33,21.36,117697.0,21.34,21.37,21.33,21.36,117697.0
2016-11-18 15:10:00,21.35,21.37,21.35,21.37,64108.0,21.35,21.37,21.35,21.37,64108.0
2016-11-18 15:20:00,21.37,21.4,21.36,21.4,82958.0,21.37,21.4,21.36,21.4,82958.0
2016-11-18 15:30:00,21.39,21.4,21.38,21.39,109230.0,21.39,21.4,21.38,21.39,109230.0
2016-11-18 15:40:00,21.39,21.41,21.38,21.39,140759.0,21.39,21.41,21.38,21.39,140759.0
2016-11-18 15:50:00,21.39,21.39,21.33,21.35,439428.0,21.39,21.39,21.33,21.35,439428.0
2016-11-21 09:30:00,21.39,21.46,21.35,21.45,153474.0,21.39,21.46,21.35,21.45,153474.0
2016-11-21 09:40:00,21.45,21.59,21.44,21.58,140944.0,21.45,21.59,21.44,21.58,140944.0
2016-11-21 09:50:00,21.58,21.58,21.47,21.5,131166.0,21.58,21.58,21.47,21.5,131166.0
2016-11-21 10:00:00,21.5,21.5,21.42,21.42,127498.0,21.5,21.5,21.42,21.42,127498.0
2016-11-21 10:10:00,21.43,21.46,21.41,21.42,101399.0,21.43,21.46,21.41,21.42,101399.0
2016-11-21 10:20:00,21.42,21.47,21.39,21.41,108654.0,21.42,21.47,21.39,21.41,108654.0
2016-11-21 10:30:00,21.41,21.46,21.39,21.41,129378.0,21.41,21.46,21.39,21.41,129378.0
2016-11-21 10:40:00,21.41,21.42,21.38,21.41,99313.0,21.41,21.42,21.38,21.41,99313.0
2016-11-21 10:50:00,21.4,21.42,21.4,21.42,75133.0,21.4,21.42,21.4,21.42,75133.0
2016-11-21 11:00:00,21.42,21.43,21.41,21.43,102354.0,21.42,21.43,21.41,21.43,102354.0
2016-11-21 11:10:00,21.43,21.45,21.42,21.45,127562.0,21.43,21.45,21.42,21.45,127562.0
2016-11-21 11:20:00,21.44,21.45,21.38,21.39,161261.0,21.44,21.45,21.38,21.39,161261.0
2016-11-21 11:30:00,21.39,21.46,21.38,21.46,250253.0,21.39,21.46,21.38,21.46,250253.0
2016-11-21 11:40:00,21.46,21.51,21.46,21.51,164500.0,21.46,21.51,21.46,21.51,164500.0
2016-11-21 11:50:00,21.51,21.52,21.5,21.52,92659.0,21.51,21.52,21.5,21.52,92659.0
2016-11-21 12:00:00,21.52,21.56,21.49,21.53,187122.0,21.52,21.56,21.49,21.53,187122.0
2016-11-21 12:10:00,21.54,21.56,21.53,21.55,150312.0,21.54,21.56,21.53,21.55,150312.0
2016-11-21 12:20:00,21.55,21.61,21.54,21.61,193392.0,21.55,21.61,21.54,21.61,193392.0
2016-11-21 12:30:00,21.61,21.67,21.59,21.65,296901.0,21.61,21.67,21.59,21.65,296901.0
2016-11-21 12:40:00,21.65,21.66,21.61,21.62,156846.0,21.65,21.66,21.61,21.62,156846.0
2016-11-21 12:50:00,21.62,21.65,21.6,21.61,97003.0,21.62,21.65,21.6,21.61,97003.0
2016-11-21 13:00:00,21.6,21.67,21.6,21.67,166869.0,21.6,21.67,21.6,21.67,166869.0
2016-11-21 13:10:00,21.67,21.67,21.62,21.64,69472.0,21.67,21.67,21.62,21.64,69472.0
2016-11-21 13:20:00,21.64,21.64,21.6,21.62,80388.0,21.64,21.64,21.6,21.62,80388.0
2016-11-21 13:30:00,21.62,21.62,21.59,21.6,52685.0,21.62,21.62,21.59,21.6,52685.0
2016-11-21 13:40:00,21.6,21.62,21.57,21.62,83423.0,21.6,21.62,21.57,21.62,83423.0
2016-11-21 13:50:00,21.61,21.62,21.6,21.6,77204.0,21.61,21.62,21.6,21.6,77204.0
2016-11-21 14:00:00,21.6,21.61,21.55,21.55,67626.0,21.6,21.61,21.55,21.55,67626.0
2016-11-21 14:10:00,21.55,21.58,21.55,21.57,71492.0,21.55,21.58,21.55,21.57,71492.0
2016-11-21 14:20:00,21.57,21.59,21.57,21.57,86439.0,21.57,21.59,21.57,21.57,86439.0
2016-11-21 14:30:00,21.57,21.59,21.54,21.55,154564.0,21.57,21.59,21.54,21.55,154564.0
2016-11-21 14:40:00,21.54,21.55,21.51,21.51,99842.0,21.54,21.55,21.51,21.51,99842.0
2016-11-21 14:50:00,21.51,21.54,21.5,21.52,113096.0,21.51,21.54,21.5,21.52,113096.0
2016-11-21 15:00:00,21.51,21.52,21.47,21.47,110334.0,21.51,21.52,21.47,21.47,110334.0
2016-11-21 15:10:00,21.48,21.48,21.47,21.47,74494.0,21.48,21.48,21.47,21.47,74494.0
2016-11-21 15:20:00,21.47,21.48,21.44,21.44,136001.0,21.47,21.48,21.44,21.44,136001.0
2016-11-21 15:30:00,21.44,21.45,21.42,21.42,258649.0,21.44,21.45,21.42,21.42,258649.0
2016-11-21 15:40:00,21.43,21.44,21.4,21.4,558247.0,21.43,21.44,21.4,21.4,558247.0
2016-11-21 15:50:00,21.41,21.46,21.4,21.46,797798.0,21.41,21.46,21.4,21.46,797798.0
2016-11-22 09:30:00,20.8,21.0,20.64,20.67,935193.0,20.8,21.0,20.64,20.67,935193.0
2016-11-22 09:40:00,20.68,20.84,20.65,20.82,713132.0,20.68,20.84,20.65,20.82,713132.0
2016-11-22 09:50:00,20.81,20.94,20.77,20.83,953939.0,20.81,20.94,20.77,20.83,953939.0
2016-11-22 10:00:00,20.83,20.86,20.78,20.82,348076.0,20.83,20.86,20.78,20.82,348076.0
2016-11-22 10:10:00,20.82,20.84,20.76,20.82,333041.0,20.82,20.84,20.76,20.82,333041.0
2016-11-22 10:20:00,20.82,20.84,20.7,20.7,354996.0,20.82,20.84,20.7,20.7,354996.0
2016-11-22 10:30:00,20.71,20.76,20.68,20.73,367579.0,20.71,20.76,20.68,20.73,367579.0
2016-11-22 10:40:00,20.73,20.76,20.67,20.68,231435.0,20.73,20.76,20.67,20.68,231435.0
2016-11-22 10:50:00,20.68,20.71,20.66,20.67,257031.0,20.68,20.71,20.66,20.67,257031.0
2016-11-22 11:00:00,20.67,20.67,20.61,20.65,601314.0,20.67,20.67,20.61,20.65,601314.0
2016-11-22 11:10:00,20.65,20.66,20.54,20.56,399144.0,20.65,20.66,20.54,20.56,399144.0
2016-11-22 11:20:00,20.55,20.56,20.46,20.46,360992.0,20.55,20.56,20.46,20.46,360992.0
2016-11-22 11:30:00,20.47,20.48,20.42,20.45,313854.0,20.47,20.48,20.42,20.45,313854.0
2016-11-22 11:40:00,20.46,20.48,20.43,20.47,429272.0,20.46,20.48,20.43,20.47,429272.0
2016-11-22 11:50:00,20.46,20.48,20.45,20.47,263421.0,20.46,20.48,20.45,20.47,263421.0
2016-11-22 12:00:00,20.48,20.53,20.46,20.52,375257.0,20.48,20.53,20.46,20.52,375257.0
2016-11-22 12:10:00,20.52,20.6,20.51,20.59,348987.0,20.52,20.6,20.51,20.59,348987.0
2016-11-22 12:20:00,20.6,20.72,20.58,20.72,253587.0,20.6,20.72,20.58,20.72,253587.0
2016-11-22 12:30:00,20.72,20.81,20.7,20.79,314726.0,20.72,20.81,20.7,20.79,314726.0
2016-11-22 12:40:00,20.79,20.84,20.73,20.73,414151.0,20.79,20.84,20.73,20.73,414151.0
2016-11-22 12:50:00,20.73,20.78,20.72,20.76,273082.0,20.73,20.78,20.72,20.76,273082.0
2016-11-22 13:00:00,20.77,20.77,20.69,20.7,179351.0,20.77,20.77,20.69,20.7,179351.0
2016-11-22 13:10:00,20.7,20.71,20.67,20.71,184108.0,20.7,20.71,20.67,20.71,184108.0
2016-11-22 13:20:00,20.71,20.71,20.66,20.69,196216.0,20.71,20.71,20.66,20.69,196216.0
2016-11-22 13:30:00,20.69,20.71,20.68,20.71,226011.0,20.69,20.71,20.68,20.71,226011.0
2016-11-22 13:40:00,20.71,20.72,20.69,20.7,159036.0,20.71,20.72,20.69,20.7,159036.0
2016-11-22 13:50:00,20.7,20.76,20.68,20.75,447530.0,20.7,20.76,20.68,20.75,447530.0
2016-11-22 14:00:00,20.76,20.78,20.74,20.75,247573.0,20.76,20.78,20.74,20.75,247573.0
2016-11-22 14:10:00,20.75,20.8,20.74,20.78,274493.0,20.75,20.8,20.74,20.78,274493.0
2016-11-22 14:20:00,20.78,20.81,20.76,20.81,230884.0,20.78,20.81,20.76,20.81,230884.0
2016-11-22 14:30:00,20.81,20.81,20.78,20.79,115539.0,20.81,20.81,20.78,20.79,115539.0
2016-11-22 14:40:00,20.79,20.79,20.77,20.79,215019.0,20.79,20.79,20.77,20.79,215019.0
2016-11-22 14:50:00,20.79,20.79,20.75,20.75,185438.0,20.79,20.79,20.75,20.75,185438.0
2016-11-22 15:00:00,20.75,20.77,20.72,20.76,169983.0,20.75,20.77,20.72,20.76,169983.0
2016-11-22 15:10:00,20.75,20.8,20.75,20.8,252028.0,20.75,20.8,20.75,20.8,252028.0
2016-11-22 15:20:00,20.8,20.8,20.76,20.78,244693.0,20.8,20.8,20.76,20.78,244693.0
2016-11-22 15:30:00,20.78,20.82,20.76,20.81,440341.0,20.78,20.82,20.76,20.81,440341.0
2016-11-22 15:40:00,20.82,20.85,20.79,20.85,770550.0,20.82,20.85,20.79,20.85,770550.0
2016-11-22 15:50:00,20.85,20.86,20.8,20.84,1320992.0,20.85,20.86,20.8,20.84,1320992.0
2016-11-23 09:30:00,20.7,20.91,20.7,20.84,199611.0,20.7,20.91,20.7,20.84,199611.0
2016-11-23 09:40:00,20.84,20.91,20.84,20.84,159541.0,20.84,20.91,20.84,20.84,159541.0
2016-11-23 09:50:00,20.84,20.9,20.81,20.85,136973.0,20.84,20.9,20.81,20.85,136973.0
2016-11-23 10:00:00,20.85,20.96,20.84,20.94,233297.0,20.85,20.96,20.84,20.94,233297.0
2016-11-23 10:10:00,20.93,20.99,20.92,20.98,258796.0,20.93,20.99,20.92,20.98,258796.0
2016-11-23 10:20:00,20.98,20.99,20.93,20.96,222991.0,20.98,20.99,20.93,20.96,222991.0
2016-11-23 10:30:00,20.95,20.96,20.81,20.81,212039.0,20.95,20.96,20.81,20.81,212039.0
2016-11-23 10:40:00,20.82,20.88,20.81,20.84,159338.0,20.82,20.88,20.81,20.84,159338.0
2016-11-23 10:50:00,20.84,20.84,20.79,20.82,412962.0,20.84,20.84,20.79,20.82,412962.0
2016-11-23 11:00:00,20.82,20.84,20.79,20.8,147742.0,20.82,20.84,20.79,20.8,147742.0
2016-11-23 11:10:00,20.81,20.84,20.79,20.83,106412.0,20.81,20.84,20.79,20.83,106412.0
2016-11-23 11:20:00,20.82,20.84,20.78,20.8,96737.0,20.82,20.84,20.78,20.8,96737.0
2016-11-23 11:30:00,20.79,20.82,20.77,20.82,114154.0,20.79,20.82,20.77,20.82,114154.0
2016-11-23 11:40:00,20.82,20.84,20.81,20.82,219407.0,20.82,20.84,20.81,20.82,219407.0
2016-11-23 11:50:00,20.82,20.86,20.81,20.84,300980.0,20.82,20.86,20.81,20.84,300980.0
2016-11-23 12:00:00,20.84,20.89,20.83,20.88,115786.0,20.84,20.89,20.83,20.88,115786.0
2016-11-23 12:10:00,20.88,20.91,20.87,20.91,82730.0,20.88,20.91,20.87,20.91,82730.0
2016-11-23 12:20:00,20.91,20.93,20.89,20.9,205107.0,20.91,20.93,20.89,20.9,205107.0
2016-11-23 12:30:00,20.9,20.93,20.89,20.91,69687.0,20.9,20.93,20.89,20.91,69687.0
2016-11-23 12:40:00,20.91,20.94,20.9,20.9,120512.0,20.91,20.94,20.9,20.9,120512.0
2016-11-23 12:50:00,20.91,20.93,20.9,20.91,69901.0,20.91,20.93,20.9,20.91,69901.0
2016-11-23 13:00:00,20.91,20.91,20.88,20.88,91296.0,20.91,20.91,20.88,20.88,91296.0
2016-11-23 13:10:00,20.89,20.9,20.86,20.86,87818.0,20.89,20.9,20.86,20.86,87818.0
2016-11-23 13:20:00,20.87,20.88,20.85,20.86,102214.0,20.87,20.88,20.85,20.86,102214.0
2016-11-23 13:30:00,20.86,20.92,20.85,20.91,190050.0,20.86,20.92,20.85,20.91,190050.0
2016-11-23 13:40:00,20.92,20.95,20.86,20.89,126098.0,20.92,20.95,20.86,20.89,126098.0
2016-11-23 13:50:00,20.89,20.91,20.88,20.9,106169.0,20.89,20.91,20.88,20.9,106169.0
2016-11-23 14:00:00,20.9,20.96,20.9,20.94,118785.0,20.9,20.96,20.9,20.94,118785.0
2016-11-23 14:10:00,20.94,20.98,20.94,20.95,101472.0,20.94,20.98,20.94,20.95,101472.0
2016-11-23 14:20:00,20.95,20.96,20.91,20.92,114535.0,20.95,20.96,20.91,20.92,114535.0
2016-11-23 14:30:00,20.92,20.95,20.89,20.89,181148.0,20.92,20.95,20.89,20.89,181148.0
2016-11-23 14:40:00,20.89,20.92,20.88,20.89,82886.0,20.89,20.92,20.88,20.89,82886.0
2016-11-23 14:50:00,20.89,20.91,20.88,20.9,112983.0,20.89,20.91,20.88,20.9,112983.0
2016-11-23 15:00:00,20.91,20.96,20.9,20.94,104562.0,20.91,20.96,20.9,20.94,104562.0
2016-11-23 15:10:00,20.94,20.95,20.92,20.94,118821.0,20.94,20.95,20.92,20.94,118821.0
2016-11-23 15:20:00,20.94,20.95,20.92,20.95,100517.0,20.94,20.95,20.92,20.95,100517.0
2016-11-23 15:30:00,20.95,20.98,20.94,20.96,194175.0,20.95,20.98,20.94,20.96,194175.0
2016-11-23 15:40:00,20.96,21.0,20.95,20.99,422208.0,20.96,21.0,20.95,20.99,422208.0
2016-11-23 15:50:00,20.99,21.0,20.97,20.98,413876.0,20.99,21.0,20.97,20.98,413876.0
2016-11-25 09:30:00,21.05,21.16,21.05,21.09,112080.0,21.05,21.16,21.05,21.09,112080.0
2016-11-25 09:40:00,21.09,21.13,21.09,21.11,144431.0,21.09,21.13,21.09,21.11,144431.0
2016-11-25 09:50:00,21.1,21.18,21.09,21.16,157671.0,21.1,21.18,21.09,21.16,157671.0
2016-11-25 10:00:00,21.15,21.17,21.1,21.14,123218.0,21.15,21.17,21.1,21.14,123218.0
2016-11-25 10:10:00,21.14,21.21,21.14,21.17,121496.0,21.14,21.21,21.14,21.17,121496.0
2016-11-25 10:20:00,21.16,21.22,21.14,21.18,91647.0,21.16,21.22,21.14,21.18,91647.0
2016-11-25 10:30:00,21.18,21.27,21.17,21.27,200715.0,21.18,21.27,21.17,21.27,200715.0
2016-11-25 10:40:00,21.27,21.3,21.24,21.3,149890.0,21.27,21.3,21.24,21.3,149890.0
2016-11-25 10:50:00,21.3,21.3,21.22,21.22,121888.0,21.3,21.3,21.22,21.22,121888.0
2016-11-25 11:00:00,21.22,21.24,21.17,21.21,124786.0,21.22,21.24,21.17,21.21,124786.0
2016-11-25 11:10:00,21.2,21.23,21.17,21.2,172694.0,21.2,21.23,21.17,21.2,172694.0
2016-11-25 11:20:00,21.21,21.25,21.2,21.23,110907.0,21.21,21.25,21.2,21.23,110907.0
2016-11-25 11:30:00,21.23,21.25,21.21,21.23,84789.0,21.23,21.25,21.21,21.23,84789.0
2016-11-25 11:40:00,21.22,21.24,21.18,21.18,112627.0,21.22,21.24,21.18,21.18,112627.0
2016-11-25 11:50:00,21.18,21.19,21.16,21.16,89035.0,21.18,21.19,21.16,21.16,89035.0
2016-11-25 12:00:00,21.16,21.17,21.12,21.17,123902.0,21.16,21.17,21.12,21.17,123902.0
2016-11-25 12:10:00,21.17,21.17,21.16,21.17,69587.0,21.17,21.17,21.16,21.17,69587.0
2016-11-25 12:20:00,21.17,21.19,21.13,21.14,138630.0,21.17,21.19,21.13,21.14,138630.0
2016-11-25 12:30:00,21.14,21.16,21.13,21.14,128422.0,21.14,21.16,21.13,21.14,128422.0
2016-11-25 12:40:00,21.14,21.16,21.14,21.15,96650.0,21.14,21.16,21.14,21.15,96650.0
2016-11-25 12:50:00,21.16,21.16,21.11,21.14,331091.0,21.16,21.16,21.11,21.14,331091.0
2016-11-28 09:30:00,21.04,21.15,20.99,21.04,183080.0,21.04,21.15,20.99,21.04,183080.0
2016-11-28 09:40:00,21.05,21.07,20.98,21.04,137800.0,21.05,21.07,20.98,21.04,137800.0
2016-11-28 09:50:00,21.04,21.05,20.95,21.01,205215.0,21.04,21.05,20.95,21.01,205215.0
2016-11-28 10:00:00,21.0,21.01,20.95,21.01,298684.0,21.0,21.01,20.95,21.01,298684.0
2016-11-28 10:10:00,21.01,21.01,20.93,20.94,205840.0,21.01,21.01,20.93,20.94,205840.0
2016-11-28 10:20:00,20.94,20.96,20.87,20.9,241141.0,20.94,20.96,20.87,20.9,241141.0
2016-11-28 10:30:00,20.9,21.02,20.89,21.0,172988.0,20.9,21.02,20.89,21.0,172988.0
2016-11-28 10:40:00,21.0,21.01,20.95,20.96,100557.0,21.0,21.01,20.95,20.96,100557.0
2016-11-28 10:50:00,20.96,20.98,20.91,20.92,179501.0,20.96,20.98,20.91,20.92,179501.0
2016-11-28 11:00:00,20.92,20.93,20.88,20.89,346289.0,20.92,20.93,20.88,20.89,346289.0
2016-11-28 11:10:00,20.89,20.9,20.85,20.88,276595.0,20.89,20.9,20.85,20.88,276595.0
2016-11-28 11:20:00,20.87,20.9,20.8,20.8,292685.0,20.87,20.9,20.8,20.8,292685.0
2016-11-28 11:30:00,20.81,20.86,20.78,20.78,247102.0,20.81,20.86,20.78,20.78,247102.0
2016-11-28 11:40:00,20.78,20.8,20.75,20.77,158678.0,20.78,20.8,20.75,20.77,158678.0
2016-11-28 11:50:00,20.76,20.82,20.75,20.82,117273.0,20.76,20.82,20.75,20.82,117273.0
2016-11-28 12:00:00,20.83,20.89,20.81,20.88,101529.0,20.83,20.89,20.81,20.88,101529.0
2016-11-28 12:10:00,20.88,20.91,20.84,20.91,91851.0,20.88,20.91,20.84,20.91,91851.0
2016-11-28 12:20:00,20.91,20.93,20.86,20.89,124286.0,20.91,20.93,20.86,20.89,124286.0
2016-11-28 12:30:00,20.89,20.94,20.87,20.87,90887.0,20.89,20.94,20.87,20.87,90887.0
2016-11-28 12:40:00,20.88,20.9,20.85,20.87,84243.0,20.88,20.9,20.85,20.87,84243.0
2016-11-28 12:50:00,20.88,20.88,20.84,20.86,65711.0,20.88,20.88,20.84,20.86,65711.0
2016-11-28 13:00:00,20.85,20.87,20.83,20.86,64979.0,20.85,20.87,20.83,20.86,64979.0
2016-11-28 13:10:00,20.86,20.87,20.85,20.85,53593.0,20.86,20.87,20.85,20.85,53593.0
2016-11-28 13:20:00,20.85,20.88,20.83,20.84,112024.0,20.85,20.88,20.83,20.84,112024.0
2016-11-28 13:30:00,20.85,20.86,20.8,20.81,69233.0,20.85,20.86,20.8,20.81,69233.0
2016-11-28 13:40:00,20.81,20.83,20.8,20.83,65531.0,20.81,20.83,20.8,20.83,65531.0
2016-11-28 13:50:00,20.83,20.84,20.79,20.8,88128.0,20.83,20.84,20.79,20.8,88128.0
2016-11-28 14:00:00,20.8,20.81,20.78,20.8,117328.0,20.8,20.81,20.78,20.8,117328.0
2016-11-28 14:10:00,20.8,20.81,20.77,20.8,81835.0,20.8,20.81,20.77,20.8,81835.0
2016-11-28 14:20:00,20.8,20.81,20.76,20.77,107308.0,20.8,20.81,20.76,20.77,107308.0
2016-11-28 14:30:00,20.77,20.8,20.76,20.77,126604.0,20.77,20.8,20.76,20.77,126604.0
2016-11-28 14:40:00,20.78,20.8,20.76,20.77,238621.0,20.78,20.8,20.76,20.77,238621.0
2016-11-28 14:50:00,20.77,20.79,20.76,20.78,129741.0,20.77,20.79,20.76,20.78,129741.0
2016-11-28 15:00:00,20.78,20.81,20.77,20.8,138365.0,20.78,20.81,20.77,20.8,138365.0
2016-11-28 15:10:00,20.8,20.8,20.76,20.8,126010.0,20.8,20.8,20.76,20.8,126010.0
2016-11-28 15:20:00,20.8,20.8,20.73,20.75,164154.0,20.8,20.8,20.73,20.75,164154.0
2016-11-28 15:30:00,20.74,20.77,20.74,20.75,177285.0,20.74,20.77,20.74,20.75,177285.0
2016-11-28 15:40:00,20.75,20.76,20.73,20.73,284319.0,20.75,20.76,20.73,20.73,284319.0
2016-11-28 15:50:00,20.73,20.76,20.7,20.76,1064183.0,20.73,20.76,20.7,20.76,1064183.0
2016-11-29 09:30:00,20.74,20.98,20.73,20.95,262344.0,20.74,20.98,20.73,20.95,262344.0
2016-11-29 09:40:00,20.96,20.96,20.77,20.78,164968.0,20.96,20.96,20.77,20.78,164968.0
2016-11-29 09:50:00,20.78,20.84,20.76,20.8,115381.0,20.78,20.84,20.76,20.8,115381.0
2016-11-29 10:00:00,20.8,20.83,20.78,20.79,129005.0,20.8,20.83,20.78,20.79,129005.0
2016-11-29 10:10:00,20.8,20.83,20.77,20.82,96026.0,20.8,20.83,20.77,20.82,96026.0
2016-11-29 10:20:00,20.82,20.89,20.81,20.85,254911.0,20.82,20.89,20.81,20.85,254911.0
2016-11-29 10:30:00,20.86,20.89,20.82,20.84,87743.0,20.86,20.89,20.82,20.84,87743.0
2016-11-29 10:40:00,20.85,20.87,20.83,20.86,81959.0,20.85,20.87,20.83,20.86,81959.0
2016-11-29 10:50:00,20.86,20.86,20.76,20.77,179161.0,20.86,20.86,20.76,20.77,179161.0
2016-11-29 11:00:00,20.76,20.77,20.74,20.77,104399.0,20.76,20.77,20.74,20.77,104399.0
2016-11-29 11:10:00,20.76,20.77,20.72,20.72,170715.0,20.76,20.77,20.72,20.72,170715.0
2016-11-29 11:20:00,20.73,20.75,20.71,20.74,370837.0,20.73,20.75,20.71,20.74,370837.0
2016-11-29 11:30:00,20.73,20.78,20.73,20.73,336691.0,20.73,20.78,20.73,20.73,336691.0
2016-11-29 11:40:00,20.74,20.75,20.72,20.75,102368.0,20.74,20.75,20.72,20.75,102368.0
2016-11-29 11:50:00,20.75,20.75,20.73,20.73,202949.0,20.75,20.75,20.73,20.73,202949.0
2016-11-29 12:00:00,20.74,20.74,20.72,20.73,114151.0,20.74,20.74,20.72,20.73,114151.0
2016-11-29 12:10:00,20.73,20.75,20.72,20.73,148051.0,20.73,20.75,20.72,20.73,148051.0
2016-11-29 12:20:00,20.74,20.77,20.73,20.77,134675.0,20.74,20.77,20.73,20.77,134675.0
2016-11-29 12:30:00,20.77,20.8,20.75,20.8,102271.0,20.77,20.8,20.75,20.8,102271.0
2016-11-29 12:40:00,20.8,20.82,20.79,20.81,85128.0,20.8,20.82,20.79,20.81,85128.0
2016-11-29 12:50:00,20.8,20.85,20.8,20.85,140453.0,20.8,20.85,20.8,20.85,140453.0
2016-11-29 13:00:00,20.85,20.86,20.83,20.85,57319.0,20.85,20.86,20.83,20.85,57319.0
2016-11-29 13:10:00,20.86,20.87,20.83,20.86,160274.0,20.86,20.87,20.83,20.86,160274.0
2016-11-29 13:20:00,20.87,20.88,20.85,20.86,61829.0,20.87,20.88,20.85,20.86,61829.0
2016-11-29 13:30:00,20.86,20.86,20.81,20.82,75940.0,20.86,20.86,20.81,20.82,75940.0
2016-11-29 13:40:00,20.82,20.83,20.79,20.8,82844.0,20.82,20.83,20.79,20.8,82844.0
2016-11-29 13:50:00,20.8,20.83,20.79,20.8,75001.0,20.8,20.83,20.79,20.8,75001.0
2016-11-29 14:00:00,20.81,20.82,20.79,20.8,48854.0,20.81,20.82,20.79,20.8,48854.0
2016-11-29 14:10:00,20.8,20.86,20.79,20.86,225618.0,20.8,20.86,20.79,20.86,225618.0
2016-11-29 14:20:00,20.86,20.87,20.83,20.84,70298.0,20.86,20.87,20.83,20.84,70298.0
2016-11-29 14:30:00,20.84,20.86,20.83,20.86,96164.0,20.84,20.86,20.83,20.86,96164.0
2016-11-29 14:40:00,20.86,20.87,20.81,20.82,109630.0,20.86,20.87,20.81,20.82,109630.0
2016-11-29 14:50:00,20.81,20.82,20.77,20.78,80162.0,20.81,20.82,20.77,20.78,80162.0
2016-11-29 15:00:00,20.78,20.78,20.73,20.74,116940.0,20.78,20.78,20.73,20.74,116940.0
2016-11-29 15:10:00,20.74,20.75,20.73,20.73,67030.0,20.74,20.75,20.73,20.73,67030.0
2016-11-29 15:20:00,20.73,20.78,20.73,20.78,187591.0,20.73,20.78,20.73,20.78,187591.0
2016-11-29 15:30:00,20.78,20.78,20.75,20.77,294440.0,20.78,20.78,20.75,20.77,294440.0
2016-11-29 15:40:00,20.76,20.78,20.75,20.78,349455.0,20.76,20.78,20.75,20.78,349455.0
2016-11-29 15:50:00,20.78,20.78,20.75,20.78,647899.0,20.78,20.78,20.75,20.78,647899.0
2016-11-30 09:30:00,20.8,20.8,20.66,20.71,157350.0,20.8,20.8,20.66,20.71,157350.0
2016-11-30 09:40:00,20.71,20.72,20.55,20.59,103965.0,20.71,20.72,20.55,20.59,103965.0
2016-11-30 09:50:00,20.59,20.59,20.52,20.53,331579.0,20.59,20.59,20.52,20.53,331579.0
2016-11-30 10:00:00,20.54,20.55,20.5,20.52,149743.0,20.54,20.55,20.5,20.52,149743.0
2016-11-30 10:10:00,20.52,20.54,20.44,20.45,130425.0,20.52,20.54,20.44,20.45,130425.0
2016-11-30 10:20:00,20.45,20.49,20.38,20.48,219455.0,20.45,20.49,20.38,20.48,219455.0
2016-11-30 10:30:00,20.48,20.55,20.48,20.54,170223.0,20.48,20.55,20.48,20.54,170223.0
2016-11-30 10:40:00,20.53,20.55,20.48,20.52,130529.0,20.53,20.55,20.48,20.52,130529.0
2016-11-30 10:50:00,20.52,20.56,20.51,20.53,149652.0,20.52,20.56,20.51,20.53,149652.0
2016-11-30 11:00:00,20.52,20.62,20.52,20.61,122232.0,20.52,20.62,20.52,20.61,122232.0
2016-11-30 11:10:00,20.62,20.64,20.59,20.62,206728.0,20.62,20.64,20.59,20.62,206728.0
2016-11-30 11:20:00,20.62,20.63,20.59,20.6,118965.0,20.62,20.63,20.59,20.6,118965.0
2016-11-30 11:30:00,20.6,20.66,20.57,20.64,185658.0,20.6,20.66,20.57,20.64,185658.0
2016-11-30 11:40:00,20.64,20.67,20.62,20.67,93715.0,20.64,20.67,20.62,20.67,93715.0
2016-11-30 11:50:00,20.67,20.67,20.62,20.63,90415.0,20.67,20.67,20.62,20.63,90415.0
2016-11-30 12:00:00,20.63,20.63,20.59,20.61,93847.0,20.63,20.63,20.59,20.61,93847.0
2016-11-30 12:10:00,20.6,20.63,20.59,20.63,61085.0,20.6,20.63,20.59,20.63,61085.0
2016-11-30 12:20:00,20.62,20.63,20.59,20.6,82342.0,20.62,20.63,20.59,20.6,82342.0
2016-11-30 12:30:00,20.6,20.61,20.57,20.59,83045.0,20.6,20.61,20.57,20.59,83045.0
2016-11-30 12:40:00,20.59,20.61,20.58,20.6,95705.0,20.59,20.61,20.58,20.6,95705.0
2016-11-30 12:50:00,20.6,20.6,20.58,20.59,42922.0,20.6,20.6,20.58,20.59,42922.0
2016-11-30 13:00:00,20.59,20.59,20.58,20.59,43106.0,20.59,20.59,20.58,20.59,43106.0
2016-11-30 13:10:00,20.59,20.65,20.58,20.63,118250.0,20.59,20.65,20.58,20.63,118250.0
2016-11-30 13:20:00,20.63,20.65,20.6,20.62,162313.0,20.63,20.65,20.6,20.62,162313.0
2016-11-30 13:30:00,20.62,20.62,20.56,20.57,80719.0,20.62,20.62,20.56,20.57,80719.0
2016-11-30 13:40:00,20.57,20.58,20.54,20.55,73366.0,20.57,20.58,20.54,20.55,73366.0
2016-11-30 13:50:00,20.55,20.57,20.53,20.54,217262.0,20.55,20.57,20.53,20.54,217262.0
2016-11-30 14:00:00,20.54,20.54,20.51,20.54,103444.0,20.54,20.54,20.51,20.54,103444.0
2016-11-30 14:10:00,20.54,20.54,20.47,20.48,138029.0,20.54,20.54,20.47,20.48,138029.0
2016-11-30 14:20:00,20.48,20.49,20.46,20.49,93438.0,20.48,20.49,20.46,20.49,93438.0
2016-11-30 14:30:00,20.48,20.49,20.48,20.48,55022.0,20.48,20.49,20.48,20.48,55022.0
2016-11-30 14:40:00,20.48,20.49,20.41,20.41,195280.0,20.48,20.49,20.41,20.41,195280.0
2016-11-30 14:50:00,20.41,20.44,20.41,20.44,128850.0,20.41,20.44,20.41,20.44,128850.0
2016-11-30 15:00:00,20.44,20.44,20.43,20.44,96514.0,20.44,20.44,20.43,20.44,96514.0
2016-11-30 15:10:00,20.43,20.46,20.43,20.45,206242.0,20.43,20.46,20.43,20.45,206242.0
2016-11-30 15:20:00,20.46,20.53,20.45,20.53,255139.0,20.46,20.53,20.45,20.53,255139.0
2016-11-30 15:30:00,20.53,20.53,20.5,20.53,324302.0,20.53,20.53,20.5,20.53,324302.0
2016-11-30 15:40:00,20.53,20.56,20.48,20.48,548313.0,20.53,20.56,20.48,20.48,548313.0
2016-11-30 15:50:00,20.48,20.49,20.43,20.46,1535757.0,20.48,20.49,20.43,20.46,1535757.0
2016-12-01 09:30:00,20.46,20.53,20.39,20.42,162077.0,20.46,20.53,20.39,20.42,162077.0
2016-12-01 09:40:00,20.42,20.48,20.42,20.43,111362.0,20.42,20.48,20.42,20.43,111362.0
2016-12-01 09:50:00,20.43,20.43,20.32,20.36,532947.0,20.43,20.43,20.32,20.36,532947.0
2016-12-01 10:00:00,20.37,20.39,20.23,20.23,181943.0,20.37,20.39,20.23,20.23,181943.0
2016-12-01 10:10:00,20.23,20.26,20.21,20.21,186380.0,20.23,20.26,20.21,20.21,186380.0
2016-12-01 10:20:00,20.22,20.23,20.17,20.21,133518.0,20.22,20.23,20.17,20.21,133518.0
2016-12-01 10:30:00,20.21,20.24,20.17,20.19,141968.0,20.21,20.24,20.17,20.19,141968.0
2016-12-01 10:40:00,20.19,20.2,20.08,20.09,175482.0,20.19,20.2,20.08,20.09,175482.0
2016-12-01 10:50:00,20.1,20.1,20.05,20.06,272749.0,20.1,20.1,20.05,20.06,272749.0
2016-12-01 11:00:00,20.06,20.13,20.05,20.1,418759.0,20.06,20.13,20.05,20.1,418759.0
2016-12-01 11:10:00,20.1,20.11,19.67,19.98,905183.0,20.1,20.11,19.67,19.98,905183.0
2016-12-01 11:20:00,19.98,20.04,19.98,20.0,1445415.0,19.98,20.04,19.98,20.0,1445415.0
2016-12-01 11:30:00,20.0,20.01,19.94,20.01,450232.0,20.0,20.01,19.94,20.01,450232.0
2016-12-01 11:40:00,20.01,20.02,19.92,19.94,292569.0,20.01,20.02,19.92,19.94,292569.0
2016-12-01 11:50:00,19.94,19.95,19.88,19.89,337504.0,19.94,19.95,19.88,19.89,337504.0
2016-12-01 12:00:00,19.89,19.91,19.85,19.89,283730.0,19.89,19.91,19.85,19.89,283730.0
2016-12-01 12:10:00,19.88,19.95,19.88,19.95,310484.0,19.88,19.95,19.88,19.95,310484.0
2016-12-01 12:20:00,19.95,19.96,19.93,19.93,151296.0,19.95,19.96,19.93,19.93,151296.0
2016-12-01 12:30:00,19.93,19.96,19.91,19.94,106655.0,19.93,19.96,19.91,19.94,106655.0
2016-12-01 12:40:00,19.94,19.97,19.92,19.94,94739.0,19.94,19.97,19.92,19.94,94739.0
2016-12-01 12:50:00,19.94,19.96,19.93,19.95,77422.0,19.94,19.96,19.93,19.95,77422.0
2016-12-01 13:00:00,19.95,19.96,19.88,19.88,89581.0,19.95,19.96,19.88,19.88,89581.0
2016-12-01 13:10:00,19.88,19.89,19.86,19.87,357172.0,19.88,19.89,19.86,19.87,357172.0
2016-12-01 13:20:00,19.87,19.9,19.86,19.9,113104.0,19.87,19.9,19.86,19.9,113104.0
2016-12-01 13:30:00,19.89,19.95,19.89,19.94,169410.0,19.89,19.95,19.89,19.94,169410.0
2016-12-01 13:40:00,19.94,19.98,19.93,19.98,105015.0,19.94,19.98,19.93,19.98,105015.0
2016-12-01 13:50:00,19.98,20.0,19.96,19.98,1120992.0,19.98,20.0,19.96,19.98,1120992.0
2016-12-01 14:00:00,19.97,19.99,19.96,19.96,158452.0,19.97,19.99,19.96,19.96,158452.0
2016-12-01 14:10:00,19.96,20.01,19.93,19.98,688862.0,19.96,20.01,19.93,19.98,688862.0
2016-12-01 14:20:00,19.98,20.01,19.97,19.99,465175.0,19.98,20.01,19.97,19.99,465175.0
2016-12-01 14:30:00,19.99,20.09,19.98,20.09,481781.0,19.99,20.09,19.98,20.09,481781.0
2016-12-01 14:40:00,20.09,20.17,20.06,20.17,450215.0,20.09,20.17,20.06,20.17,450215.0
2016-12-01 14:50:00,20.16,20.21,20.14,20.17,331827.0,20.16,20.21,20.14,20.17,331827.0
2016-12-01 15:00:00,20.17,20.17,20.14,20.16,271528.0,20.17,20.17,20.14,20.16,271528.0
2016-12-01 15:10:00,20.16,20.17,20.14,20.14,183322.0,20.16,20.17,20.14,20.14,183322.0
2016-12-01 15:20:00,20.15,20.15,20.1,20.12,303369.0,20.15,20.15,20.1,20.12,303369.0
2016-12-01 15:30:00,20.12,20.13,20.1,20.1,306400.0,20.12,20.13,20.1,20.1,306400.0
2016-12-01 15:40:00,20.1,20.11,20.05,20.05,629113.0,20.1,20.11,20.05,20.05,629113.0
2016-12-01 15:50:00,20.05,20.16,20.05,20.08,1780663.0,20.05,20.16,20.05,20.08,1780663.0
2016-12-02 09:30:00,20.13,20.26,20.03,20.24,291078.0,20.13,20.26,20.03,20.24,291078.0
2016-12-02 09:40:00,20.23,20.31,20.19,20.23,329781.0,20.23,20.31,20.19,20.23,329781.0
2016-12-02 09:50:00,20.23,20.33,20.18,20.33,458806.0,20.23,20.33,20.18,20.33,458806.0
2016-12-02 10:00:00,20.32,20.43,20.3,20.42,394897.0,20.32,20.43,20.3,20.42,394897.0
2016-12-02 10:10:00,20.42,20.44,20.39,20.44,424827.0,20.42,20.44,20.39,20.44,424827.0
2016-12-02 10:20:00,20.44,20.5,20.43,20.45,469146.0,20.44,20.5,20.43,20.45,469146.0
2016-12-02 10:30:00,20.46,20.46,20.42,20.44,225761.0,20.46,20.46,20.42,20.44,225761.0
2016-12-02 10:40:00,20.44,20.54,20.41,20.52,587919.0,20.44,20.54,20.41,20.52,587919.0
2016-12-02 10:50:00,20.53,20.55,20.43,20.46,597650.0,20.53,20.55,20.43,20.46,597650.0
2016-12-02 11:00:00,20.45,20.47,20.43,20.46,277216.0,20.45,20.47,20.43,20.46,277216.0
2016-12-02 11:10:00,20.46,20.48,20.43,20.48,286689.0,20.46,20.48,20.43,20.48,286689.0
2016-12-02 11:20:00,20.48,20.5,20.46,20.46,553593.0,20.48,20.5,20.46,20.46,553593.0
2016-12-02 11:30:00,20.46,20.48,20.42,20.42,620840.0,20.46,20.48,20.42,20.42,620840.0
2016-12-02 11:40:00,20.43,20.44,20.38,20.39,448956.0,20.43,20.44,20.38,20.39,448956.0
2016-12-02 11:50:00,20.38,20.4,20.36,20.37,160200.0,20.38,20.4,20.36,20.37,160200.0
2016-12-02 12:00:00,20.36,20.39,20.33,20.35,227266.0,20.36,20.39,20.33,20.35,227266.0
2016-12-02 12:10:00,20.34,20.35,20.32,20.32,112168.0,20.34,20.35,20.32,20.32,112168.0
2016-12-02 12:20:00,20.32,20.35,20.32,20.35,136159.0,20.32,20.35,20.32,20.35,136159.0
2016-12-02 12:30:00,20.35,20.35,20.31,20.31,115589.0,20.35,20.35,20.31,20.31,115589.0
2016-12-02 12:40:00,20.32,20.32,20.29,20.29,160613.0,20.32,20.32,20.29,20.29,160613.0
2016-12-02 12:50:00,20.3,20.34,20.29,20.33,143048.0,20.3,20.34,20.29,20.33,143048.0
2016-12-02 13:00:00,20.32,20.33,20.28,20.29,106581.0,20.32,20.33,20.28,20.29,106581.0
2016-12-02 13:10:00,20.29,20.29,20.25,20.29,223048.0,20.29,20.29,20.25,20.29,223048.0
2016-12-02 13:20:00,20.28,20.29,20.26,20.27,103764.0,20.28,20.29,20.26,20.27,103764.0
2016-12-02 13:30:00,20.26,20.3,20.26,20.28,84363.0,20.26,20.3,20.26,20.28,84363.0
2016-12-02 13:40:00,20.27,20.3,20.27,20.29,99918.0,20.27,20.3,20.27,20.29,99918.0
2016-12-02 13:50:00,20.29,20.31,20.27,20.3,93543.0,20.29,20.31,20.27,20.3,93543.0
2016-12-02 14:00:00,20.31,20.32,20.3,20.3,76952.0,20.31,20.32,20.3,20.3,76952.0
2016-12-02 14:10:00,20.3,20.33,20.3,20.32,67988.0,20.3,20.33,20.3,20.32,67988.0
2016-12-02 14:20:00,20.32,20.36,20.31,20.35,131155.0,20.32,20.36,20.31,20.35,131155.0
2016-12-02 14:30:00,20.36,20.36,20.34,20.35,67640.0,20.36,20.36,20.34,20.35,67640.0
2016-12-02 14:40:00,20.35,20.35,20.32,20.34,94656.0,20.35,20.35,20.32,20.34,94656.0
2016-12-02 14:50:00,20.34,20.34,20.31,20.32,96936.0,20.34,20.34,20.31,20.32,96936.0
2016-12-02 15:00:00,20.31,20.35,20.31,20.34,126906.0,20.31,20.35,20.31,20.34,126906.0
2016-12-02 15:10:00,20.33,20.34,20.32,20.32,120043.0,20.33,20.34,20.32,20.32,120043.0
2016-12-02 15:20:00,20.32,20.4,20.32,20.39,256642.0,20.32,20.4,20.32,20.39,256642.0
2016-12-02 15:30:00,20.39,20.41,20.38,20.39,211052.0,20.39,20.41,20.38,20.39,211052.0
2016-12-02 15:40:00,20.39,20.39,20.33,20.36,331114.0,20.39,20.39,20.33,20.36,331114.0
2016-12-02 15:50:00,20.35,20.38,20.34,20.36,789905.0,20.35,20.38,20.34,20.36,789905.0
2016-12-05 09:30:00,20.46,20.48,20.38,20.41,128750.0,20.46,20.48,20.38,20.41,128750.0
2016-12-05 09:40:00,20.42,20.45,20.36,20.39,254053.0,20.42,20.45,20.36,20.39,254053.0
2016-12-05 09:50:00,20.4,20.46,20.38,20.44,171442.0,20.4,20.46,20.38,20.44,171442.0
2016-12-05 10:00:00,20.44,20.48,20.41,20.45,194596.0,20.44,20.48,20.41,20.45,194596.0
2016-12-05 10:10:00,20.45,20.55,20.45,20.54,278994.0,20.45,20.55,20.45,20.54,278994.0
2016-12-05 10:20:00,20.54,20.6,20.49,20.57,285992.0,20.54,20.6,20.49,20.57,285992.0
2016-12-05 10:30:00,20.57,20.6,20.54,20.59,163361.0,20.57,20.6,20.54,20.59,163361.0
2016-12-05 10:40:00,20.59,20.65,20.57,20.63,246823.0,20.59,20.65,20.57,20.63,246823.0
2016-12-05 10:50:00,20.64,20.65,20.59,20.64,185854.0,20.64,20.65,20.59,20.64,185854.0
2016-12-05 11:00:00,20.64,20.64,20.58,20.62,223354.0,20.64,20.64,20.58,20.62,223354.0
2016-12-05 11:10:00,20.62,20.66,20.6,20.61,232388.0,20.62,20.66,20.6,20.61,232388.0
2016-12-05 11:20:00,20.61,20.64,20.58,20.63,185845.0,20.61,20.64,20.58,20.63,185845.0
2016-12-05 11:30:00,20.63,20.65,20.61,20.63,165681.0,20.63,20.65,20.61,20.63,165681.0
2016-12-05 11:40:00,20.62,20.65,20.6,20.64,172349.0,20.62,20.65,20.6,20.64,172349.0
2016-12-05 11:50:00,20.64,20.68,20.63,20.66,183029.0,20.64,20.68,20.63,20.66,183029.0
2016-12-05 12:00:00,20.66,20.66,20.55,20.57,176496.0,20.66,20.66,20.55,20.57,176496.0
2016-12-05 12:10:00,20.58,20.59,20.55,20.57,67079.0,20.58,20.59,20.55,20.57,67079.0
2016-12-05 12:20:00,20.57,20.57,20.5,20.55,138356.0,20.57,20.57,20.5,20.55,138356.0
2016-12-05 12:30:00,20.55,20.59,20.54,20.59,127360.0,20.55,20.59,20.54,20.59,127360.0
2016-12-05 12:40:00,20.59,20.64,20.55,20.6,542114.0,20.59,20.64,20.55,20.6,542114.0
2016-12-05 12:50:00,20.6,20.67,20.59,20.67,152184.0,20.6,20.67,20.59,20.67,152184.0
2016-12-05 13:00:00,20.67,20.67,20.63,20.66,93766.0,20.67,20.67,20.63,20.66,93766.0
2016-12-05 13:10:00,20.66,20.66,20.62,20.63,114200.0,20.66,20.66,20.62,20.63,114200.0
2016-12-05 13:20:00,20.62,20.63,20.53,20.53,116909.0,20.62,20.63,20.53,20.53,116909.0
2016-12-05 13:30:00,20.54,20.56,20.53,20.55,356807.0,20.54,20.56,20.53,20.55,356807.0
2016-12-05 13:40:00,20.55,20.6,20.54,20.59,226821.0,20.55,20.6,20.54,20.59,226821.0
2016-12-05 13:50:00,20.59,20.6,20.57,20.59,140487.0,20.59,20.6,20.57,20.59,140487.0
2016-12-05 14:00:00,20.59,20.59,20.55,20.57,313620.0,20.59,20.59,20.55,20.57,313620.0
2016-12-05 14:10:00,20.57,20.57,20.53,20.53,153413.0,20.57,20.57,20.53,20.53,153413.0
2016-12-05 14:20:00,20.53,20.58,20.53,20.58,162153.0,20.53,20.58,20.53,20.58,162153.0
2016-12-05 14:30:00,20.58,20.58,20.53,20.58,144815.0,20.58,20.58,20.53,20.58,144815.0
2016-12-05 14:40:00,20.58,20.61,20.57,20.61,97547.0,20.58,20.61,20.57,20.61,97547.0
2016-12-05 14:50:00,20.61,20.63,20.59,20.61,184094.0,20.61,20.63,20.59,20.61,184094.0
2016-12-05 15:00:00,20.6,20.65,20.6,20.65,243260.0,20.6,20.65,20.6,20.65,243260.0
2016-12-05 15:10:00,20.64,20.73,20.64,20.72,514465.0,20.64,20.73,20.64,20.72,514465.0
2016-12-05 15:20:00,20.73,20.76,20.71,20.75,671772.0,20.73,20.76,20.71,20.75,671772.0
2016-12-05 15:30:00,20.75,20.75,20.71,20.71,560942.0,20.75,20.75,20.71,20.71,560942.0
2016-12-05 15:40:00,20.71,20.72,20.65,20.7,587261.0,20.71,20.72,20.65,20.7,587261.0
2016-12-05 15:50:00,20.69,20.72,20.67,20.71,1708616.0,20.69,20.72,20.67,20.71,1708616.0
2016-12-06 09:30:00,20.72,20.73,20.61,20.69,397268.0,20.72,20.73,20.61,20.69,397268.0
2016-12-06 09:40:00,20.68,20.69,20.63,20.63,165580.0,20.68,20.69,20.63,20.63,165580.0
2016-12-06 09:50:00,20.63,20.68,20.62,20.66,431620.0,20.63,20.68,20.62,20.66,431620.0
2016-12-06 10:00:00,20.66,20.74,20.65,20.71,202348.0,20.66,20.74,20.65,20.71,202348.0
2016-12-06 10:10:00,20.71,20.72,20.65,20.71,308429.0,20.71,20.72,20.65,20.71,308429.0
2016-12-06 10:20:00,20.71,20.75,20.69,20.75,276242.0,20.71,20.75,20.69,20.75,276242.0
2016-12-06 10:30:00,20.75,20.79,20.74,20.74,232584.0,20.75,20.79,20.74,20.74,232584.0
2016-12-06 10:40:00,20.75,20.75,20.63,20.66,170584.0,20.75,20.75,20.63,20.66,170584.0
2016-12-06 10:50:00,20.66,20.71,20.65,20.71,138017.0,20.66,20.71,20.65,20.71,138017.0
2016-12-06 11:00:00,20.7,20.72,20.67,20.69,155198.0,20.7,20.72,20.67,20.69,155198.0
2016-12-06 11:10:00,20.68,20.71,20.67,20.68,172377.0,20.68,20.71,20.67,20.68,172377.0
2016-12-06 11:20:00,20.68,20.71,20.67,20.71,100325.0,20.68,20.71,20.67,20.71,100325.0
2016-12-06 11:30:00,20.71,20.75,20.69,20.73,206238.0,20.71,20.75,20.69,20.73,206238.0
2016-12-06 11:40:00,20.73,20.77,20.73,20.77,133884.0,20.73,20.77,20.73,20.77,133884.0
2016-12-06 11:50:00,20.77,20.82,20.76,20.8,134380.0,20.77,20.82,20.76,20.8,134380.0
2016-12-06 12:00:00,20.8,20.81,20.78,20.8,65407.0,20.8,20.81,20.78,20.8,65407.0
2016-12-06 12:10:00,20.8,20.81,20.77,20.8,53997.0,20.8,20.81,20.77,20.8,53997.0
2016-12-06 12:20:00,20.8,20.81,20.79,20.8,44984.0,20.8,20.81,20.79,20.8,44984.0
2016-12-06 12:30:00,20.8,20.84,20.79,20.82,119679.0,20.8,20.84,20.79,20.82,119679.0
2016-12-06 12:40:00,20.82,20.83,20.79,20.81,160704.0,20.82,20.83,20.79,20.81,160704.0
2016-12-06 12:50:00,20.8,20.81,20.76,20.77,84130.0,20.8,20.81,20.76,20.77,84130.0
2016-12-06 13:00:00,20.77,20.8,20.77,20.8,110113.0,20.77,20.8,20.77,20.8,110113.0
2016-12-06 13:10:00,20.79,20.83,20.79,20.82,102973.0,20.79,20.83,20.79,20.82,102973.0
2016-12-06 13:20:00,20.82,20.83,20.8,20.8,79005.0,20.82,20.83,20.8,20.8,79005.0
2016-12-06 13:30:00,20.8,20.82,20.78,20.8,93376.0,20.8,20.82,20.78,20.8,93376.0
2016-12-06 13:40:00,20.8,20.81,20.78,20.8,105903.0,20.8,20.81,20.78,20.8,105903.0
2016-12-06 13:50:00,20.79,20.83,20.78,20.82,128860.0,20.79,20.83,20.78,20.82,128860.0
2016-12-06 14:00:00,20.83,20.84,20.78,20.82,211490.0,20.83,20.84,20.78,20.82,211490.0
2016-12-06 14:10:00,20.82,20.82,20.73,20.74,139024.0,20.82,20.82,20.73,20.74,139024.0
2016-12-06 14:20:00,20.74,20.77,20.72,20.77,74857.0,20.74,20.77,20.72,20.77,74857.0
2016-12-06 14:30:00,20.77,20.78,20.76,20.78,62030.0,20.77,20.78,20.76,20.78,62030.0
2016-12-06 14:40:00,20.78,20.82,20.77,20.81,172885.0,20.78,20.82,20.77,20.81,172885.0
2016-12-06 14:50:00,20.82,20.86,20.81,20.84,218082.0,20.82,20.86,20.81,20.84,218082.0
2016-12-06 15:00:00,20.85,20.85,20.82,20.82,112950.0,20.85,20.85,20.82,20.82,112950.0
2016-12-06 15:10:00,20.82,20.83,20.79,20.79,139048.0,20.82,20.83,20.79,20.79,139048.0
2016-12-06 15:20:00,20.79,20.8,20.75,20.75,195936.0,20.79,20.8,20.75,20.75,195936.0
2016-12-06 15:30:00,20.75,20.78,20.75,20.75,246111.0,20.75,20.78,20.75,20.75,246111.0
2016-12-06 15:40:00,20.75,20.77,20.74,20.77,221008.0,20.75,20.77,20.74,20.77,221008.0
2016-12-06 15:50:00,20.77,20.82,20.76,20.8,826865.0,20.77,20.82,20.76,20.8,826865.0
2016-12-07 09:30:00,20.7,20.78,20.52,20.53,276145.0,20.7,20.78,20.52,20.53,276145.0
2016-12-07 09:40:00,20.53,20.54,20.44,20.49,164067.0,20.53,20.54,20.44,20.49,164067.0
2016-12-07 09:50:00,20.49,20.49,20.43,20.46,213835.0,20.49,20.49,20.43,20.46,213835.0
2016-12-07 10:00:00,20.46,20.5,20.42,20.45,359995.0,20.46,20.5,20.42,20.45,359995.0
2016-12-07 10:10:00,20.46,20.55,20.45,20.52,147036.0,20.46,20.55,20.45,20.52,147036.0
2016-12-07 10:20:00,20.52,20.54,20.48,20.53,257394.0,20.52,20.54,20.48,20.53,257394.0
2016-12-07 10:30:00,20.53,20.56,20.41,20.42,180879.0,20.53,20.56,20.41,20.42,180879.0
2016-12-07 10:40:00,20.42,20.48,20.4,20.46,225961.0,20.42,20.48,20.4,20.46,225961.0
2016-12-07 10:50:00,20.46,20.49,20.44,20.46,67365.0,20.46,20.49,20.44,20.46,67365.0
2016-12-07 11:00:00,20.46,20.48,20.44,20.46,66614.0,20.46,20.48,20.44,20.46,66614.0
2016-12-07 11:10:00,20.45,20.47,20.43,20.46,208126.0,20.45,20.47,20.43,20.46,208126.0
2016-12-07 11:20:00,20.46,20.53,20.46,20.53,57270.0,20.46,20.53,20.46,20.53,57270.0
2016-12-07 11:30:00,20.53,20.53,20.42,20.44,340399.0,20.53,20.53,20.42,20.44,340399.0
2016-12-07 11:40:00,20.45,20.62,20.44,20.61,323206.0,20.45,20.62,20.44,20.61,323206.0
2016-12-07 11:50:00,20.62,20.66,20.56,20.65,317205.0,20.62,20.66,20.56,20.65,317205.0
2016-12-07 12:00:00,20.65,20.72,20.65,20.7,183344.0,20.65,20.72,20.65,20.7,183344.0
2016-12-07 12:10:00,20.7,20.7,20.66,20.67,105818.0,20.7,20.7,20.66,20.67,105818.0
2016-12-07 12:20:00,20.68,20.68,20.63,20.64,112901.0,20.68,20.68,20.63,20.64,112901.0
2016-12-07 12:30:00,20.64,20.71,20.64,20.7,347598.0,20.64,20.71,20.64,20.7,347598.0
2016-12-07 12:40:00,20.7,20.71,20.66,20.67,60666.0,20.7,20.71,20.66,20.67,60666.0
2016-12-07 12:50:00,20.66,20.67,20.6,20.6,167625.0,20.66,20.67,20.6,20.6,167625.0
2016-12-07 13:00:00,20.6,20.61,20.55,20.55,452192.0,20.6,20.61,20.55,20.55,452192.0
2016-12-07 13:10:00,20.55,20.56,20.47,20.49,580701.0,20.55,20.56,20.47,20.49,580701.0
2016-12-07 13:20:00,20.49,20.53,20.42,20.44,467595.0,20.49,20.53,20.42,20.44,467595.0
2016-12-07 13:30:00,20.44,20.47,20.37,20.4,719785.0,20.44,20.47,20.37,20.4,719785.0
2016-12-07 13:40:00,20.41,20.44,20.37,20.42,586812.0,20.41,20.44,20.37,20.42,586812.0
2016-12-07 13:50:00,20.41,20.42,20.36,20.41,372842.0,20.41,20.42,20.36,20.41,372842.0
2016-12-07 14:00:00,20.41,20.45,20.38,20.45,259916.0,20.41,20.45,20.38,20.45,259916.0
2016-12-07 14:10:00,20.45,20.54,20.45,20.53,261623.0,20.45,20.54,20.45,20.53,261623.0
2016-12-07 14:20:00,20.53,20.56,20.49,20.51,134035.0,20.53,20.56,20.49,20.51,134035.0
2016-12-07 14:30:00,20.52,20.57,20.49,20.5,146032.0,20.52,20.57,20.49,20.5,146032.0
2016-12-07 14:40:00,20.51,20.54,20.49,20.53,126976.0,20.51,20.54,20.49,20.53,126976.0
2016-12-07 14:50:00,20.53,20.57,20.5,20.56,254763.0,20.53,20.57,20.5,20.56,254763.0
2016-12-07 15:00:00,20.56,20.58,20.52,20.57,153464.0,20.56,20.58,20.52,20.57,153464.0
2016-12-07 15:10:00,20.57,20.59,20.55,20.58,132302.0,20.57,20.59,20.55,20.58,132302.0
2016-12-07 15:20:00,20.57,20.63,20.57,20.61,324618.0,20.57,20.63,20.57,20.61,324618.0
2016-12-07 15:30:00,20.61,20.63,20.59,20.61,261458.0,20.61,20.63,20.59,20.61,261458.0
2016-12-07 15:40:00,20.62,20.63,20.58,20.58,360704.0,20.62,20.63,20.58,20.58,360704.0
2016-12-07 15:50:00,20.59,20.61,20.58,20.61,439382.0,20.59,20.61,20.58,20.61,439382.0
2016-12-08 09:30:00,20.6,20.6,20.37,20.5,155868.0,20.6,20.6,20.37,20.5,155868.0
2016-12-08 09:40:00,20.5,20.59,20.47,20.52,400320.0,20.5,20.59,20.47,20.52,400320.0
2016-12-08 09:50:00,20.52,20.56,20.44,20.5,305515.0,20.52,20.56,20.44,20.5,305515.0
2016-12-08 10:00:00,20.49,20.61,20.47,20.61,359226.0,20.49,20.61,20.47,20.61,359226.0
2016-12-08 10:10:00,20.61,20.69,20.59,20.68,240841.0,20.61,20.69,20.59,20.68,240841.0
2016-12-08 10:20:00,20.68,20.74,20.66,20.67,424358.0,20.68,20.74,20.66,20.67,424358.0
2016-12-08 10:30:00,20.66,20.7,20.65,20.7,346665.0,20.66,20.7,20.65,20.7,346665.0
2016-12-08 10:40:00,20.7,20.72,20.65,20.66,258492.0,20.7,20.72,20.65,20.66,258492.0
2016-12-08 10:50:00,20.66,20.72,20.66,20.72,211146.0,20.66,20.72,20.66,20.72,211146.0
2016-12-08 11:00:00,20.72,20.77,20.69,20.69,207209.0,20.72,20.77,20.69,20.69,207209.0
2016-12-08 11:10:00,20.69,20.7,20.64,20.66,76365.0,20.69,20.7,20.64,20.66,76365.0
2016-12-08 11:20:00,20.66,20.68,20.63,20.63,99563.0,20.66,20.68,20.63,20.63,99563.0
2016-12-08 11:30:00,20.64,20.64,20.61,20.64,47465.0,20.64,20.64,20.61,20.64,47465.0
2016-12-08 11:40:00,20.64,20.65,20.6,20.62,349072.0,20.64,20.65,20.6,20.62,349072.0
2016-12-08 11:50:00,20.62,20.62,20.53,20.57,221969.0,20.62,20.62,20.53,20.57,221969.0
2016-12-08 12:00:00,20.56,20.6,20.55,20.59,72012.0,20.56,20.6,20.55,20.59,72012.0
2016-12-08 12:10:00,20.59,20.6,20.57,20.59,62935.0,20.59,20.6,20.57,20.59,62935.0
2016-12-08 12:20:00,20.59,20.61,20.58,20.6,109852.0,20.59,20.61,20.58,20.6,109852.0
2016-12-08 12:30:00,20.59,20.63,20.59,20.62,27577.0,20.59,20.63,20.59,20.62,27577.0
2016-12-08 12:40:00,20.62,20.64,20.61,20.63,84473.0,20.62,20.64,20.61,20.63,84473.0
2016-12-08 12:50:00,20.64,20.66,20.61,20.62,107073.0,20.64,20.66,20.61,20.62,107073.0
2016-12-08 13:00:00,20.62,20.63,20.57,20.58,135791.0,20.62,20.63,20.57,20.58,135791.0
2016-12-08 13:10:00,20.59,20.61,20.57,20.59,57171.0,20.59,20.61,20.57,20.59,57171.0
2016-12-08 13:20:00,20.59,20.63,20.58,20.63,48039.0,20.59,20.63,20.58,20.63,48039.0
2016-12-08 13:30:00,20.63,20.65,20.59,20.64,102936.0,20.63,20.65,20.59,20.64,102936.0
2016-12-08 13:40:00,20.64,20.66,20.62,20.65,92691.0,20.64,20.66,20.62,20.65,92691.0
2016-12-08 13:50:00,20.65,20.69,20.64,20.68,107898.0,20.65,20.69,20.64,20.68,107898.0
2016-12-08 14:00:00,20.69,20.7,20.66,20.68,82422.0,20.69,20.7,20.66,20.68,82422.0
2016-12-08 14:10:00,20.67,20.67,20.62,20.62,105762.0,20.67,20.67,20.62,20.62,105762.0
2016-12-08 14:20:00,20.62,20.63,20.57,20.59,126021.0,20.62,20.63,20.57,20.59,126021.0
2016-12-08 14:30:00,20.6,20.61,20.56,20.57,102029.0,20.6,20.61,20.56,20.57,102029.0
2016-12-08 14:40:00,20.57,20.58,20.54,20.55,112375.0,20.57,20.58,20.54,20.55,112375.0
2016-12-08 14:50:00,20.54,20.58,20.54,20.55,223241.0,20.54,20.58,20.54,20.55,223241.0
2016-12-08 15:00:00,20.55,20.58,20.55,20.57,240327.0,20.55,20.58,20.55,20.57,240327.0
2016-12-08 15:10:00,20.57,20.59,20.54,20.54,152426.0,20.57,20.59,20.54,20.54,152426.0
2016-12-08 15:20:00,20.55,20.6,20.53,20.59,390784.0,20.55,20.6,20.53,20.59,390784.0
2016-12-08 15:30:00,20.59,20.65,20.58,20.65,298807.0,20.59,20.65,20.58,20.65,298807.0
2016-12-08 15:40:00,20.65,20.66,20.61,20.63,374891.0,20.65,20.66,20.61,20.63,374891.0
2016-12-08 15:50:00,20.63,20.65,20.61,20.62,642035.0,20.63,20.65,20.61,20.62,642035.0
2016-12-09 09:30:00,20.69,20.81,20.69,20.78,250051.0,20.69,20.81,20.69,20.78,250051.0
2016-12-09 09:40:00,20.78,20.87,20.77,20.85,346097.0,20.78,20.87,20.77,20.85,346097.0
2016-12-09 09:50:00,20.85,20.96,20.83,20.93,251081.0,20.85,20.96,20.83,20.93,251081.0
2016-12-09 10:00:00,20.92,20.94,20.85,20.86,240787.0,20.92,20.94,20.85,20.86,240787.0
2016-12-09 10:10:00,20.87,20.9,20.8,20.81,127662.0,20.87,20.9,20.8,20.81,127662.0
2016-12-09 10:20:00,20.81,20.89,20.8,20.86,99385.0,20.81,20.89,20.8,20.86,99385.0
2016-12-09 10:30:00,20.86,20.89,20.83,20.85,95258.0,20.86,20.89,20.83,20.85,95258.0
2016-12-09 10:40:00,20.86,20.88,20.85,20.86,123293.0,20.86,20.88,20.85,20.86,123293.0
2016-12-09 10:50:00,20.87,20.88,20.84,20.85,71650.0,20.87,20.88,20.84,20.85,71650.0
2016-12-09 11:00:00,20.85,20.86,20.83,20.86,185842.0,20.85,20.86,20.83,20.86,185842.0
2016-12-09 11:10:00,20.86,20.86,20.82,20.86,120171.0,20.86,20.86,20.82,20.86,120171.0
2016-12-09 11:20:00,20.86,20.87,20.84,20.85,86967.0,20.86,20.87,20.84,20.85,86967.0
2016-12-09 11:30:00,20.85,20.86,20.81,20.84,254387.0,20.85,20.86,20.81,20.84,254387.0
2016-12-09 11:40:00,20.85,20.85,20.8,20.82,63718.0,20.85,20.85,20.8,20.82,63718.0
2016-12-09 11:50:00,20.82,20.86,20.81,20.84,140258.0,20.82,20.86,20.81,20.84,140258.0
2016-12-09 12:00:00,20.84,20.87,20.82,20.84,178765.0,20.84,20.87,20.82,20.84,178765.0
2016-12-09 12:10:00,20.84,20.84,20.82,20.83,53928.0,20.84,20.84,20.82,20.83,53928.0
2016-12-09 12:20:00,20.83,20.85,20.81,20.85,50838.0,20.83,20.85,20.81,20.85,50838.0
2016-12-09 12:30:00,20.85,20.88,20.84,20.88,50019.0,20.85,20.88,20.84,20.88,50019.0
2016-12-09 12:40:00,20.88,20.89,20.85,20.87,38013.0,20.88,20.89,20.85,20.87,38013.0
2016-12-09 12:50:00,20.87,20.89,20.85,20.86,63072.0,20.87,20.89,20.85,20.86,63072.0
2016-12-09 13:00:00,20.86,20.87,20.84,20.86,38730.0,20.86,20.87,20.84,20.86,38730.0
2016-12-09 13:10:00,20.85,20.86,20.82,20.83,40824.0,20.85,20.86,20.82,20.83,40824.0
2016-12-09 13:20:00,20.83,20.85,20.81,20.84,51882.0,20.83,20.85,20.81,20.84,51882.0
2016-12-09 13:30:00,20.84,20.85,20.82,20.82,66569.0,20.84,20.85,20.82,20.82,66569.0
2016-12-09 13:40:00,20.82,20.83,20.8,20.81,40014.0,20.82,20.83,20.8,20.81,40014.0
2016-12-09 13:50:00,20.81,20.86,20.79,20.84,95459.0,20.81,20.86,20.79,20.84,95459.0
2016-12-09 14:00:00,20.84,20.86,20.83,20.83,63387.0,20.84,20.86,20.83,20.83,63387.0
2016-12-09 14:10:00,20.84,20.85,20.82,20.82,84662.0,20.84,20.85,20.82,20.82,84662.0
2016-12-09 14:20:00,20.82,20.83,20.78,20.78,71705.0,20.82,20.83,20.78,20.78,71705.0
2016-12-09 14:30:00,20.79,20.8,20.78,20.78,76714.0,20.79,20.8,20.78,20.78,76714.0
2016-12-09 14:40:00,20.78,20.81,20.77,20.79,76021.0,20.78,20.81,20.77,20.79,76021.0
2016-12-09 14:50:00,20.8,20.82,20.79,20.81,176578.0,20.8,20.82,20.79,20.81,176578.0
2016-12-09 15:00:00,20.81,20.82,20.79,20.8,72712.0,20.81,20.82,20.79,20.8,72712.0
2016-12-09 15:10:00,20.8,20.83,20.8,20.82,104438.0,20.8,20.83,20.8,20.82,104438.0
2016-12-09 15:20:00,20.83,20.84,20.82,20.84,125448.0,20.83,20.84,20.82,20.84,125448.0
2016-12-09 15:30:00,20.83,20.85,20.8,20.82,267361.0,20.83,20.85,20.8,20.82,267361.0
2016-12-09 15:40:00,20.82,20.82,20.79,20.8,243381.0,20.82,20.82,20.79,20.8,243381.0
2016-12-09 15:50:00,20.8,20.84,20.8,20.82,658497.0,20.8,20.84,20.8,20.82,658497.0
2016-12-12 09:30:00,20.85,20.98,20.81,20.98,298560.0,20.85,20.98,20.81,20.98,298560.0
2016-12-12 09:40:00,20.98,21.08,20.97,21.08,418995.0,20.98,21.08,20.97,21.08,418995.0
2016-12-12 09:50:00,21.07,21.28,21.05,21.26,845097.0,21.07,21.28,21.05,21.26,845097.0
2016-12-12 10:00:00,21.26,21.27,21.18,21.21,663926.0,21.26,21.27,21.18,21.21,663926.0
2016-12-12 10:10:00,21.21,21.23,21.09,21.09,240266.0,21.21,21.23,21.09,21.09,240266.0
2016-12-12 10:20:00,21.09,21.12,21.05,21.12,78455.0,21.09,21.12,21.05,21.12,78455.0
2016-12-12 10:30:00,21.11,21.19,21.1,21.18,184355.0,21.11,21.19,21.1,21.18,184355.0
2016-12-12 10:40:00,21.18,21.2,21.15,21.16,110344.0,21.18,21.2,21.15,21.16,110344.0
2016-12-12 10:50:00,21.16,21.16,21.08,21.09,80503.0,21.16,21.16,21.08,21.09,80503.0
2016-12-12 11:00:00,21.09,21.17,21.07,21.16,86534.0,21.09,21.17,21.07,21.16,86534.0
2016-12-12 11:10:00,21.17,21.18,21.15,21.18,64226.0,21.17,21.18,21.15,21.18,64226.0
2016-12-12 11:20:00,21.18,21.2,21.17,21.19,78800.0,21.18,21.2,21.17,21.19,78800.0
2016-12-12 11:30:00,21.2,21.2,21.15,21.15,96524.0,21.2,21.2,21.15,21.15,96524.0
2016-12-12 11:40:00,21.16,21.16,21.13,21.13,52898.0,21.16,21.16,21.13,21.13,52898.0
2016-12-12 11:50:00,21.14,21.14,21.11,21.12,54850.0,21.14,21.14,21.11,21.12,54850.0
2016-12-12 12:00:00,21.12,21.13,21.07,21.07,73659.0,21.12,21.13,21.07,21.07,73659.0
2016-12-12 12:10:00,21.07,21.08,21.04,21.04,123730.0,21.07,21.08,21.04,21.04,123730.0
2016-12-12 12:20:00,21.04,21.05,21.02,21.03,85456.0,21.04,21.05,21.02,21.03,85456.0
2016-12-12 12:30:00,21.03,21.09,21.03,21.05,74861.0,21.03,21.09,21.03,21.05,74861.0
2016-12-12 12:40:00,21.05,21.08,21.04,21.06,31684.0,21.05,21.08,21.04,21.06,31684.0
2016-12-12 12:50:00,21.06,21.1,21.06,21.1,45213.0,21.06,21.1,21.06,21.1,45213.0
2016-12-12 13:00:00,21.09,21.1,21.05,21.06,65041.0,21.09,21.1,21.05,21.06,65041.0
2016-12-12 13:10:00,21.06,21.09,21.06,21.08,57157.0,21.06,21.09,21.06,21.08,57157.0
2016-12-12 13:20:00,21.09,21.09,21.06,21.07,52627.0,21.09,21.09,21.06,21.07,52627.0
2016-12-12 13:30:00,21.07,21.08,21.01,21.01,104548.0,21.07,21.08,21.01,21.01,104548.0
2016-12-12 13:40:00,21.01,21.03,20.98,21.0,58897.0,21.01,21.03,20.98,21.0,58897.0
2016-12-12 13:50:00,21.0,21.02,20.99,20.99,64497.0,21.0,21.02,20.99,20.99,64497.0
2016-12-12 14:00:00,20.99,21.05,20.98,21.05,72477.0,20.99,21.05,20.98,21.05,72477.0
2016-12-12 14:10:00,21.05,21.11,21.04,21.09,149200.0,21.05,21.11,21.04,21.09,149200.0
2016-12-12 14:20:00,21.09,21.1,21.06,21.08,96503.0,21.09,21.1,21.06,21.08,96503.0
2016-12-12 14:30:00,21.08,21.09,21.05,21.05,42317.0,21.08,21.09,21.05,21.05,42317.0
2016-12-12 14:40:00,21.05,21.06,21.04,21.05,75766.0,21.05,21.06,21.04,21.05,75766.0
2016-12-12 14:50:00,21.05,21.06,21.02,21.04,104586.0,21.05,21.06,21.02,21.04,104586.0
2016-12-12 15:00:00,21.03,21.06,21.03,21.05,134942.0,21.03,21.06,21.03,21.05,134942.0
2016-12-12 15:10:00,21.06,21.07,21.02,21.05,198287.0,21.06,21.07,21.02,21.05,198287.0
2016-12-12 15:20:00,21.05,21.08,21.04,21.04,116642.0,21.05,21.08,21.04,21.04,116642.0
2016-12-12 15:30:00,21.04,21.08,21.03,21.07,157063.0,21.04,21.08,21.03,21.07,157063.0
2016-12-12 15:40:00,21.07,21.15,21.07,21.12,580416.0,21.07,21.15,21.07,21.12,580416.0
2016-12-12 15:50:00,21.13,21.13,21.08,21.1,657996.0,21.13,21.13,21.08,21.1,657996.0
2016-12-13 09:30:00,21.1,21.2,21.04,21.16,249419.0,21.1,21.2,21.04,21.16,249419.0
2016-12-13 09:40:00,21.16,21.21,21.13,21.14,142937.0,21.16,21.21,21.13,21.14,142937.0
2016-12-13 09:50:00,21.15,21.29,21.15,21.23,139051.0,21.15,21.29,21.15,21.23,139051.0
2016-12-13 10:00:00,21.23,21.23,21.18,21.19,279194.0,21.23,21.23,21.18,21.19,279194.0
2016-12-13 10:10:00,21.19,21.21,21.16,21.2,252169.0,21.19,21.21,21.16,21.2,252169.0
2016-12-13 10:20:00,21.2,21.2,21.15,21.17,105916.0,21.2,21.2,21.15,21.17,105916.0
2016-12-13 10:30:00,21.17,21.21,21.12,21.2,103648.0,21.17,21.21,21.12,21.2,103648.0
2016-12-13 10:40:00,21.2,21.22,21.17,21.21,112883.0,21.2,21.22,21.17,21.21,112883.0
2016-12-13 10:50:00,21.21,21.25,21.19,21.23,77726.0,21.21,21.25,21.19,21.23,77726.0
2016-12-13 11:00:00,21.23,21.25,21.2,21.25,82828.0,21.23,21.25,21.2,21.25,82828.0
2016-12-13 11:10:00,21.24,21.27,21.24,21.25,128450.0,21.24,21.27,21.24,21.25,128450.0
2016-12-13 11:20:00,21.25,21.33,21.24,21.31,222224.0,21.25,21.33,21.24,21.31,222224.0
2016-12-13 11:30:00,21.31,21.33,21.31,21.33,40766.0,21.31,21.33,21.31,21.33,40766.0
2016-12-13 11:40:00,21.33,21.34,21.3,21.34,113874.0,21.33,21.34,21.3,21.34,113874.0
2016-12-13 11:50:00,21.34,21.34,21.3,21.33,99940.0,21.34,21.34,21.3,21.33,99940.0
2016-12-13 12:00:00,21.32,21.35,21.32,21.35,125727.0,21.32,21.35,21.32,21.35,125727.0
2016-12-13 12:10:00,21.34,21.35,21.3,21.3,87319.0,21.34,21.35,21.3,21.3,87319.0
2016-12-13 12:20:00,21.3,21.32,21.25,21.28,96469.0,21.3,21.32,21.25,21.28,96469.0
2016-12-13 12:30:00,21.28,21.29,21.22,21.24,123788.0,21.28,21.29,21.22,21.24,123788.0
2016-12-13 12:40:00,21.23,21.24,21.17,21.18,248771.0,21.23,21.24,21.17,21.18,248771.0
2016-12-13 12:50:00,21.19,21.2,21.16,21.17,77718.0,21.19,21.2,21.16,21.17,77718.0
2016-12-13 13:00:00,21.17,21.22,21.16,21.18,318026.0,21.17,21.22,21.16,21.18,318026.0
2016-12-13 13:10:00,21.18,21.34,21.17,21.33,311979.0,21.18,21.34,21.17,21.33,311979.0
2016-12-13 13:20:00,21.33,21.34,21.29,21.32,83901.0,21.33,21.34,21.29,21.32,83901.0
2016-12-13 13:30:00,21.32,21.35,21.31,21.32,73294.0,21.32,21.35,21.31,21.32,73294.0
2016-12-13 13:40:00,21.32,21.33,21.3,21.3,59055.0,21.32,21.33,21.3,21.3,59055.0
2016-12-13 13:50:00,21.31,21.32,21.29,21.32,38564.0,21.31,21.32,21.29,21.32,38564.0
2016-12-13 14:00:00,21.32,21.32,21.25,21.3,97343.0,21.32,21.32,21.25,21.3,97343.0
2016-12-13 14:10:00,21.3,21.3,21.27,21.29,122491.0,21.3,21.3,21.27,21.29,122491.0
2016-12-13 14:20:00,21.29,21.29,21.25,21.26,86892.0,21.29,21.29,21.25,21.26,86892.0
2016-12-13 14:30:00,21.26,21.27,21.21,21.26,191218.0,21.26,21.27,21.21,21.26,191218.0
2016-12-13 14:40:00,21.26,21.33,21.25,21.29,242402.0,21.26,21.33,21.25,21.29,242402.0
2016-12-13 14:50:00,21.3,21.33,21.29,21.33,106199.0,21.3,21.33,21.29,21.33,106199.0
2016-12-13 15:00:00,21.32,21.35,21.31,21.32,261998.0,21.32,21.35,21.31,21.32,261998.0
2016-12-13 15:10:00,21.32,21.36,21.32,21.35,183641.0,21.32,21.36,21.32,21.35,183641.0
2016-12-13 15:20:00,21.35,21.35,21.33,21.34,148030.0,21.35,21.35,21.33,21.34,148030.0
2016-12-13 15:30:00,21.34,21.37,21.34,21.35,190915.0,21.34,21.37,21.34,21.35,190915.0
2016-12-13 15:40:00,21.36,21.37,21.34,21.35,314550.0,21.36,21.37,21.34,21.35,314550.0
2016-12-13 15:50:00,21.35,21.35,21.32,21.34,665565.0,21.35,21.35,21.32,21.34,665565.0
2016-12-14 09:30:00,21.39,21.55,21.39,21.43,277800.0,21.39,21.55,21.39,21.43,277800.0
2016-12-14 09:40:00,21.44,21.59,21.43,21.58,545314.0,21.44,21.59,21.43,21.58,545314.0
2016-12-14 09:50:00,21.58,21.6,21.53,21.54,215997.0,21.58,21.6,21.53,21.54,215997.0
2016-12-14 10:00:00,21.53,21.53,21.31,21.31,294790.0,21.53,21.53,21.31,21.31,294790.0
2016-12-14 10:10:00,21.31,21.37,21.31,21.32,133697.0,21.31,21.37,21.31,21.32,133697.0
2016-12-14 10:20:00,21.33,21.41,21.32,21.38,196359.0,21.33,21.41,21.32,21.38,196359.0
2016-12-14 10:30:00,21.39,21.42,21.36,21.39,160994.0,21.39,21.42,21.36,21.39,160994.0
2016-12-14 10:40:00,21.39,21.41,21.32,21.39,183850.0,21.39,21.41,21.32,21.39,183850.0
2016-12-14 10:50:00,21.39,21.4,21.36,21.37,175512.0,21.39,21.4,21.36,21.37,175512.0
2016-12-14 11:00:00,21.36,21.38,21.33,21.35,79376.0,21.36,21.38,21.33,21.35,79376.0
2016-12-14 11:10:00,21.35,21.36,21.31,21.35,86264.0,21.35,21.36,21.31,21.35,86264.0
2016-12-14 11:20:00,21.35,21.41,21.34,21.41,128937.0,21.35,21.41,21.34,21.41,128937.0
2016-12-14 11:30:00,21.41,21.42,21.36,21.38,149355.0,21.41,21.42,21.36,21.38,149355.0
2016-12-14 11:40:00,21.37,21.37,21.29,21.35,97426.0,21.37,21.37,21.29,21.35,97426.0
2016-12-14 11:50:00,21.36,21.37,21.33,21.34,88365.0,21.36,21.37,21.33,21.34,88365.0
2016-12-14 12:00:00,21.34,21.38,21.33,21.35,58850.0,21.34,21.38,21.33,21.35,58850.0
2016-12-14 12:10:00,21.36,21.38,21.33,21.35,66765.0,21.36,21.38,21.33,21.35,66765.0
2016-12-14 12:20:00,21.35,21.38,21.33,21.36,51736.0,21.35,21.38,21.33,21.36,51736.0
2016-12-14 12:30:00,21.36,21.41,21.36,21.37,183815.0,21.36,21.41,21.36,21.37,183815.0
2016-12-14 12:40:00,21.37,21.37,21.32,21.36,140645.0,21.37,21.37,21.32,21.36,140645.0
2016-12-14 12:50:00,21.36,21.36,21.32,21.33,59613.0,21.36,21.36,21.32,21.33,59613.0
2016-12-14 13:00:00,21.33,21.38,21.33,21.36,89915.0,21.33,21.38,21.33,21.36,89915.0
2016-12-14 13:10:00,21.37,21.37,21.31,21.34,58953.0,21.37,21.37,21.31,21.34,58953.0
2016-12-14 13:20:00,21.34,21.36,21.33,21.35,51655.0,21.34,21.36,21.33,21.35,51655.0
2016-12-14 13:30:00,21.35,21.37,21.34,21.35,65851.0,21.35,21.37,21.34,21.35,65851.0
2016-12-14 13:40:00,21.34,21.36,21.33,21.34,138930.0,21.34,21.36,21.33,21.34,138930.0
2016-12-14 13:50:00,21.34,21.38,21.33,21.35,93685.0,21.34,21.38,21.33,21.35,93685.0
2016-12-14 14:00:00,21.35,21.39,21.24,21.34,159080.0,21.35,21.39,21.24,21.34,159080.0
2016-12-14 14:10:00,21.33,21.34,21.25,21.33,179298.0,21.33,21.34,21.25,21.33,179298.0
2016-12-14 14:20:00,21.34,21.35,21.26,21.29,159721.0,21.34,21.35,21.26,21.29,159721.0
2016-12-14 14:30:00,21.29,21.36,21.29,21.34,135249.0,21.29,21.36,21.29,21.34,135249.0
2016-12-14 14:40:00,21.34,21.38,21.33,21.36,144339.0,21.34,21.38,21.33,21.36,144339.0
2016-12-14 14:50:00,21.36,21.37,21.29,21.29,165171.0,21.36,21.37,21.29,21.29,165171.0
2016-12-14 15:00:00,21.29,21.33,21.23,21.24,151634.0,21.29,21.33,21.23,21.24,151634.0
2016-12-14 15:10:00,21.23,21.26,21.15,21.2,206584.0,21.23,21.26,21.15,21.2,206584.0
2016-12-14 15:20:00,21.2,21.25,21.19,21.24,163439.0,21.2,21.25,21.19,21.24,163439.0
2016-12-14 15:30:00,21.24,21.36,21.23,21.34,270927.0,21.24,21.36,21.23,21.34,270927.0
2016-12-14 15:40:00,21.34,21.35,21.26,21.26,302208.0,21.34,21.35,21.26,21.26,302208.0
2016-12-14 15:50:00,21.26,21.27,21.18,21.21,1178413.0,21.26,21.27,21.18,21.21,1178413.0
2016-12-15 09:30:00,21.2,21.25,21.1,21.14,166437.0,21.2,21.25,21.1,21.14,166437.0
2016-12-15 09:40:00,21.15,21.15,21.03,21.13,112412.0,21.15,21.15,21.03,21.13,112412.0
2016-12-15 09:50:00,21.13,21.2,21.12,21.2,101328.0,21.13,21.2,21.12,21.2,101328.0
2016-12-15 10:00:00,21.21,21.29,21.18,21.25,214908.0,21.21,21.29,21.18,21.25,214908.0
2016-12-15 10:10:00,21.25,21.25,21.16,21.19,86778.0,21.25,21.25,21.16,21.19,86778.0
2016-12-15 10:20:00,21.19,21.19,21.14,21.15,71469.0,21.19,21.19,21.14,21.15,71469.0
2016-12-15 10:30:00,21.16,21.21,21.15,21.21,75083.0,21.16,21.21,21.15,21.21,75083.0
2016-12-15 10:40:00,21.21,21.22,21.13,21.13,79864.0,21.21,21.22,21.13,21.13,79864.0
2016-12-15 10:50:00,21.14,21.15,21.11,21.12,73869.0,21.14,21.15,21.11,21.12,73869.0
2016-12-15 11:00:00,21.13,21.22,21.12,21.21,85862.0,21.13,21.22,21.12,21.21,85862.0
2016-12-15 11:10:00,21.21,21.27,21.2,21.26,91208.0,21.21,21.27,21.2,21.26,91208.0
2016-12-15 11:20:00,21.26,21.3,21.25,21.26,151319.0,21.26,21.3,21.25,21.26,151319.0
2016-12-15 11:30:00,21.26,21.27,21.22,21.23,48817.0,21.26,21.27,21.22,21.23,48817.0
2016-12-15 11:40:00,21.23,21.25,21.2,21.22,57312.0,21.23,21.25,21.2,21.22,57312.0
2016-12-15 11:50:00,21.22,21.23,21.19,21.22,57081.0,21.22,21.23,21.19,21.22,57081.0
2016-12-15 12:00:00,21.21,21.23,21.18,21.2,137192.0,21.21,21.23,21.18,21.2,137192.0
2016-12-15 12:10:00,21.19,21.22,21.18,21.21,125706.0,21.19,21.22,21.18,21.21,125706.0
2016-12-15 12:20:00,21.22,21.22,21.19,21.21,76356.0,21.22,21.22,21.19,21.21,76356.0
2016-12-15 12:30:00,21.2,21.21,21.18,21.19,41194.0,21.2,21.21,21.18,21.19,41194.0
2016-12-15 12:40:00,21.18,21.2,21.16,21.17,69392.0,21.18,21.2,21.16,21.17,69392.0
2016-12-15 12:50:00,21.17,21.2,21.16,21.19,83533.0,21.17,21.2,21.16,21.19,83533.0
2016-12-15 13:00:00,21.2,21.2,21.16,21.18,61573.0,21.2,21.2,21.16,21.18,61573.0
2016-12-15 13:10:00,21.18,21.21,21.16,21.2,84154.0,21.18,21.21,21.16,21.2,84154.0
2016-12-15 13:20:00,21.2,21.2,21.17,21.18,86813.0,21.2,21.2,21.17,21.18,86813.0
2016-12-15 13:30:00,21.19,21.2,21.14,21.17,101155.0,21.19,21.2,21.14,21.17,101155.0
2016-12-15 13:40:00,21.17,21.18,21.13,21.13,63058.0,21.17,21.18,21.13,21.13,63058.0
2016-12-15 13:50:00,21.14,21.14,21.08,21.1,84444.0,21.14,21.14,21.08,21.1,84444.0
2016-12-15 14:00:00,21.1,21.14,21.09,21.13,58601.0,21.1,21.14,21.09,21.13,58601.0
2016-12-15 14:10:00,21.12,21.16,21.12,21.16,91822.0,21.12,21.16,21.12,21.16,91822.0
2016-12-15 14:20:00,21.16,21.19,21.14,21.18,70699.0,21.16,21.19,21.14,21.18,70699.0
2016-12-15 14:30:00,21.17,21.2,21.16,21.19,150268.0,21.17,21.2,21.16,21.19,150268.0
2016-12-15 14:40:00,21.19,21.22,21.18,21.21,62625.0,21.19,21.22,21.18,21.21,62625.0
2016-12-15 14:50:00,21.21,21.25,21.2,21.22,261367.0,21.21,21.25,21.2,21.22,261367.0
2016-12-15 15:00:00,21.22,21.24,21.21,21.21,63178.0,21.22,21.24,21.21,21.21,63178.0
2016-12-15 15:10:00,21.21,21.24,21.21,21.22,83861.0,21.21,21.24,21.21,21.22,83861.0
2016-12-15 15:20:00,21.23,21.25,21.2,21.21,88671.0,21.23,21.25,21.2,21.21,88671.0
2016-12-15 15:30:00,21.21,21.25,21.2,21.25,152588.0,21.21,21.25,21.2,21.25,152588.0
2016-12-15 15:40:00,21.25,21.29,21.23,21.27,300149.0,21.25,21.29,21.23,21.27,300149.0
2016-12-15 15:50:00,21.27,21.28,21.24,21.25,381109.0,21.27,21.28,21.24,21.25,381109.0
2016-12-16 09:30:00,21.33,21.43,21.31,21.41,1039146.0,21.33,21.43,21.31,21.41,1039146.0
2016-12-16 09:40:00,21.42,21.49,21.39,21.39,246204.0,21.42,21.49,21.39,21.39,246204.0
2016-12-16 09:50:00,21.39,21.41,21.33,21.39,130979.0,21.39,21.41,21.33,21.39,130979.0
2016-12-16 10:00:00,21.39,21.4,21.33,21.37,108904.0,21.39,21.4,21.33,21.37,108904.0
2016-12-16 10:10:00,21.38,21.38,21.35,21.37,170877.0,21.38,21.38,21.35,21.37,170877.0
2016-12-16 10:20:00,21.37,21.42,21.37,21.41,70204.0,21.37,21.42,21.37,21.41,70204.0
2016-12-16 10:30:00,21.41,21.49,21.4,21.48,302723.0,21.41,21.49,21.4,21.48,302723.0
2016-12-16 10:40:00,21.48,21.51,21.46,21.49,181125.0,21.48,21.51,21.46,21.49,181125.0
2016-12-16 10:50:00,21.48,21.52,21.47,21.5,223641.0,21.48,21.52,21.47,21.5,223641.0
2016-12-16 11:00:00,21.5,21.51,21.45,21.45,261299.0,21.5,21.51,21.45,21.45,261299.0
2016-12-16 11:10:00,21.45,21.48,21.44,21.47,91003.0,21.45,21.48,21.44,21.47,91003.0
2016-12-16 11:20:00,21.48,21.48,21.38,21.39,143024.0,21.48,21.48,21.38,21.39,143024.0
2016-12-16 11:30:00,21.39,21.42,21.38,21.41,79653.0,21.39,21.42,21.38,21.41,79653.0
2016-12-16 11:40:00,21.4,21.43,21.35,21.38,247357.0,21.4,21.43,21.35,21.38,247357.0
2016-12-16 11:50:00,21.38,21.41,21.37,21.41,135847.0,21.38,21.41,21.37,21.41,135847.0
2016-12-16 12:00:00,21.41,21.43,21.39,21.39,72004.0,21.41,21.43,21.39,21.39,72004.0
2016-12-16 12:10:00,21.39,21.39,21.34,21.34,45832.0,21.39,21.39,21.34,21.34,45832.0
2016-12-16 12:20:00,21.34,21.39,21.32,21.37,134675.0,21.34,21.39,21.32,21.37,134675.0
2016-12-16 12:30:00,21.37,21.4,21.36,21.39,58987.0,21.37,21.4,21.36,21.39,58987.0
2016-12-16 12:40:00,21.39,21.41,21.38,21.39,63164.0,21.39,21.41,21.38,21.39,63164.0
2016-12-16 12:50:00,21.39,21.4,21.35,21.35,177198.0,21.39,21.4,21.35,21.35,177198.0
2016-12-16 13:00:00,21.36,21.36,21.3,21.35,107142.0,21.36,21.36,21.3,21.35,107142.0
2016-12-16 13:10:00,21.35,21.35,21.31,21.31,64063.0,21.35,21.35,21.31,21.31,64063.0
2016-12-16 13:20:00,21.32,21.34,21.29,21.3,106516.0,21.32,21.34,21.29,21.3,106516.0
2016-12-16 13:30:00,21.3,21.35,21.29,21.34,95067.0,21.3,21.35,21.29,21.34,95067.0
2016-12-16 13:40:00,21.35,21.38,21.34,21.36,70181.0,21.35,21.38,21.34,21.36,70181.0
2016-12-16 13:50:00,21.35,21.38,21.35,21.36,33869.0,21.35,21.38,21.35,21.36,33869.0
2016-12-16 14:00:00,21.36,21.37,21.33,21.36,46498.0,21.36,21.37,21.33,21.36,46498.0
2016-12-16 14:10:00,21.37,21.37,21.31,21.32,53121.0,21.37,21.37,21.31,21.32,53121.0
2016-12-16 14:20:00,21.31,21.34,21.29,21.32,86204.0,21.31,21.34,21.29,21.32,86204.0
2016-12-16 14:30:00,21.32,21.38,21.31,21.35,146989.0,21.32,21.38,21.31,21.35,146989.0
2016-12-16 14:40:00,21.36,21.38,21.33,21.37,68220.0,21.36,21.38,21.33,21.37,68220.0
2016-12-16 14:50:00,21.37,21.38,21.36,21.38,59508.0,21.37,21.38,21.36,21.38,59508.0
2016-12-16 15:00:00,21.38,21.38,21.33,21.34,69284.0,21.38,21.38,21.33,21.34,69284.0
2016-12-16 15:10:00,21.35,21.38,21.33,21.36,206961.0,21.35,21.38,21.33,21.36,206961.0
2016-12-16 15:20:00,21.37,21.4,21.35,21.4,206663.0,21.37,21.4,21.35,21.4,206663.0
2016-12-16 15:30:00,21.39,21.41,21.35,21.36,280028.0,21.39,21.41,21.35,21.36,280028.0
2016-12-16 15:40:00,21.36,21.37,21.29,21.36,355679.0,21.36,21.37,21.29,21.36,355679.0
2016-12-16 15:50:00,21.35,21.4,21.34,21.39,1128314.0,21.35,21.4,21.34,21.39,1128314.0
2016-12-19 09:30:00,21.4,21.45,21.34,21.43,148682.0,21.4,21.45,21.34,21.43,148682.0
2016-12-19 09:40:00,21.42,21.49,21.39,21.46,167259.0,21.42,21.49,21.39,21.46,167259.0
2016-12-19 09:50:00,21.46,21.48,21.35,21.35,120634.0,21.46,21.48,21.35,21.35,120634.0
2016-12-19 10:00:00,21.36,21.38,21.34,21.37,180409.0,21.36,21.38,21.34,21.37,180409.0
2016-12-19 10:10:00,21.38,21.42,21.37,21.39,125707.0,21.38,21.42,21.37,21.39,125707.0
2016-12-19 10:20:00,21.39,21.43,21.38,21.4,138736.0,21.39,21.43,21.38,21.4,138736.0
2016-12-19 10:30:00,21.4,21.47,21.4,21.47,192409.0,21.4,21.47,21.4,21.47,192409.0
2016-12-19 10:40:00,21.47,21.5,21.46,21.48,316990.0,21.47,21.5,21.46,21.48,316990.0
2016-12-19 10:50:00,21.48,21.5,21.45,21.5,186756.0,21.48,21.5,21.45,21.5,186756.0
2016-12-19 11:00:00,21.5,21.51,21.47,21.48,269143.0,21.5,21.51,21.47,21.48,269143.0
2016-12-19 11:10:00,21.48,21.5,21.47,21.5,75297.0,21.48,21.5,21.47,21.5,75297.0
2016-12-19 11:20:00,21.5,21.52,21.47,21.49,89918.0,21.5,21.52,21.47,21.49,89918.0
2016-12-19 11:30:00,21.49,21.49,21.45,21.48,479350.0,21.49,21.49,21.45,21.48,479350.0
2016-12-19 11:40:00,21.47,21.48,21.41,21.44,221869.0,21.47,21.48,21.41,21.44,221869.0
2016-12-19 11:50:00,21.44,21.46,21.42,21.46,93567.0,21.44,21.46,21.42,21.46,93567.0
2016-12-19 12:00:00,21.46,21.49,21.44,21.49,221397.0,21.46,21.49,21.44,21.49,221397.0
2016-12-19 12:10:00,21.49,21.55,21.47,21.54,95196.0,21.49,21.55,21.47,21.54,95196.0
2016-12-19 12:20:00,21.54,21.55,21.5,21.53,126048.0,21.54,21.55,21.5,21.53,126048.0
2016-12-19 12:30:00,21.53,21.58,21.52,21.56,231203.0,21.53,21.58,21.52,21.56,231203.0
2016-12-19 12:40:00,21.56,21.58,21.53,21.53,72517.0,21.56,21.58,21.53,21.53,72517.0
2016-12-19 12:50:00,21.54,21.55,21.53,21.54,109454.0,21.54,21.55,21.53,21.54,109454.0
2016-12-19 13:00:00,21.53,21.55,21.53,21.55,104440.0,21.53,21.55,21.53,21.55,104440.0
2016-12-19 13:10:00,21.55,21.55,21.51,21.53,144627.0,21.55,21.55,21.51,21.53,144627.0
2016-12-19 13:20:00,21.53,21.57,21.52,21.57,132728.0,21.53,21.57,21.52,21.57,132728.0
2016-12-19 13:30:00,21.56,21.57,21.51,21.52,140424.0,21.56,21.57,21.51,21.52,140424.0
2016-12-19 13:40:00,21.52,21.52,21.5,21.52,41254.0,21.52,21.52,21.5,21.52,41254.0
2016-12-19 13:50:00,21.52,21.56,21.5,21.55,160021.0,21.52,21.56,21.5,21.55,160021.0
2016-12-19 14:00:00,21.55,21.57,21.54,21.55,123013.0,21.55,21.57,21.54,21.55,123013.0
2016-12-19 14:10:00,21.55,21.56,21.53,21.55,162108.0,21.55,21.56,21.53,21.55,162108.0
2016-12-19 14:20:00,21.55,21.55,21.51,21.51,84547.0,21.55,21.55,21.51,21.51,84547.0
2016-12-19 14:30:00,21.51,21.52,21.45,21.46,87716.0,21.51,21.52,21.45,21.46,87716.0
2016-12-19 14:40:00,21.46,21.48,21.44,21.48,109155.0,21.46,21.48,21.44,21.48,109155.0
2016-12-19 14:50:00,21.48,21.48,21.47,21.48,48721.0,21.48,21.48,21.47,21.48,48721.0
2016-12-19 15:00:00,21.48,21.5,21.47,21.49,130302.0,21.48,21.5,21.47,21.49,130302.0
2016-12-19 15:10:00,21.48,21.49,21.44,21.45,198254.0,21.48,21.49,21.44,21.45,198254.0
2016-12-19 15:20:00,21.45,21.47,21.42,21.46,297337.0,21.45,21.47,21.42,21.46,297337.0
2016-12-19 15:30:00,21.46,21.49,21.43,21.48,346746.0,21.46,21.49,21.43,21.48,346746.0
2016-12-19 15:40:00,21.47,21.48,21.44,21.46,416085.0,21.47,21.48,21.44,21.46,416085.0
2016-12-19 15:50:00,21.46,21.49,21.45,21.48,712465.0,21.46,21.49,21.45,21.48,712465.0
2016-12-20 09:30:00,21.46,21.51,21.33,21.45,272847.0,21.46,21.51,21.33,21.45,272847.0
2016-12-20 09:40:00,21.46,21.51,21.45,21.51,173705.0,21.46,21.51,21.45,21.51,173705.0
2016-12-20 09:50:00,21.51,21.55,21.47,21.49,218062.0,21.51,21.55,21.47,21.49,218062.0
2016-12-20 10:00:00,21.49,21.5,21.42,21.43,503606.0,21.49,21.5,21.42,21.43,503606.0
2016-12-20 10:10:00,21.43,21.5,21.4,21.4,201407.0,21.43,21.5,21.4,21.4,201407.0
2016-12-20 10:20:00,21.41,21.47,21.39,21.47,122587.0,21.41,21.47,21.39,21.47,122587.0
2016-12-20 10:30:00,21.47,21.48,21.45,21.48,111775.0,21.47,21.48,21.45,21.48,111775.0
2016-12-20 10:40:00,21.48,21.5,21.47,21.5,71461.0,21.48,21.5,21.47,21.5,71461.0
2016-12-20 10:50:00,21.49,21.5,21.47,21.5,65245.0,21.49,21.5,21.47,21.5,65245.0
2016-12-20 11:00:00,21.5,21.52,21.47,21.5,150851.0,21.5,21.52,21.47,21.5,150851.0
2016-12-20 11:10:00,21.5,21.53,21.48,21.53,166353.0,21.5,21.53,21.48,21.53,166353.0
2016-12-20 11:20:00,21.53,21.53,21.47,21.48,87614.0,21.53,21.53,21.47,21.48,87614.0
2016-12-20 11:30:00,21.48,21.5,21.46,21.5,131457.0,21.48,21.5,21.46,21.5,131457.0
2016-12-20 11:40:00,21.5,21.5,21.47,21.49,49331.0,21.5,21.5,21.47,21.49,49331.0
2016-12-20 11:50:00,21.5,21.5,21.45,21.47,140030.0,21.5,21.5,21.45,21.47,140030.0
2016-12-20 12:00:00,21.47,21.49,21.45,21.48,140682.0,21.47,21.49,21.45,21.48,140682.0
2016-12-20 12:10:00,21.48,21.49,21.46,21.46,77629.0,21.48,21.49,21.46,21.46,77629.0
2016-12-20 12:20:00,21.46,21.48,21.45,21.46,52466.0,21.46,21.48,21.45,21.46,52466.0
2016-12-20 12:30:00,21.45,21.47,21.45,21.46,57179.0,21.45,21.47,21.45,21.46,57179.0
2016-12-20 12:40:00,21.46,21.47,21.46,21.46,31384.0,21.46,21.47,21.46,21.46,31384.0
2016-12-20 12:50:00,21.46,21.47,21.45,21.46,85540.0,21.46,21.47,21.45,21.46,85540.0
2016-12-20 13:00:00,21.46,21.47,21.45,21.46,68756.0,21.46,21.47,21.45,21.46,68756.0
2016-12-20 13:10:00,21.46,21.47,21.45,21.47,38534.0,21.46,21.47,21.45,21.47,38534.0
2016-12-20 13:20:00,21.47,21.48,21.46,21.48,52414.0,21.47,21.48,21.46,21.48,52414.0
2016-12-20 13:30:00,21.48,21.5,21.47,21.48,95107.0,21.48,21.5,21.47,21.48,95107.0
2016-12-20 13:40:00,21.48,21.49,21.46,21.48,50121.0,21.48,21.49,21.46,21.48,50121.0
2016-12-20 13:50:00,21.47,21.48,21.46,21.48,72811.0,21.47,21.48,21.46,21.48,72811.0
2016-12-20 14:00:00,21.47,21.48,21.46,21.46,42127.0,21.47,21.48,21.46,21.46,42127.0
2016-12-20 14:10:00,21.46,21.49,21.45,21.48,62178.0,21.46,21.49,21.45,21.48,62178.0
2016-12-20 14:20:00,21.48,21.49,21.48,21.48,28032.0,21.48,21.49,21.48,21.48,28032.0
2016-12-20 14:30:00,21.48,21.5,21.47,21.49,83776.0,21.48,21.5,21.47,21.49,83776.0
2016-12-20 14:40:00,21.5,21.51,21.47,21.48,66222.0,21.5,21.51,21.47,21.48,66222.0
2016-12-20 14:50:00,21.48,21.5,21.47,21.5,71097.0,21.48,21.5,21.47,21.5,71097.0
2016-12-20 15:00:00,21.5,21.51,21.49,21.51,35670.0,21.5,21.51,21.49,21.51,35670.0
2016-12-20 15:10:00,21.51,21.51,21.49,21.5,63377.0,21.51,21.51,21.49,21.5,63377.0
2016-12-20 15:20:00,21.49,21.5,21.47,21.48,153782.0,21.49,21.5,21.47,21.48,153782.0
2016-12-20 15:30:00,21.49,21.5,21.47,21.47,170832.0,21.49,21.5,21.47,21.47,170832.0
2016-12-20 15:40:00,21.47,21.51,21.47,21.5,518344.0,21.47,21.51,21.47,21.5,518344.0
2016-12-20 15:50:00,21.49,21.57,21.49,21.54,2246054.0,21.49,21.57,21.49,21.54,2246054.0
2016-12-21 09:30:00,21.58,21.6,21.45,21.52,140936.0,21.58,21.6,21.45,21.52,140936.0
2016-12-21 09:40:00,21.51,21.51,21.41,21.45,89070.0,21.51,21.51,21.41,21.45,89070.0
2016-12-21 09:50:00,21.45,21.48,21.42,21.46,75926.0,21.45,21.48,21.42,21.46,75926.0
2016-12-21 10:00:00,21.46,21.49,21.44,21.47,196267.0,21.46,21.49,21.44,21.47,196267.0
2016-12-21 10:10:00,21.46,21.55,21.46,21.55,368378.0,21.46,21.55,21.46,21.55,368378.0
2016-12-21 10:20:00,21.55,21.59,21.52,21.53,244842.0,21.55,21.59,21.52,21.53,244842.0
2016-12-21 10:30:00,21.53,21.59,21.51,21.56,147648.0,21.53,21.59,21.51,21.56,147648.0
2016-12-21 10:40:00,21.56,21.56,21.45,21.45,70725.0,21.56,21.56,21.45,21.45,70725.0
2016-12-21 10:50:00,21.45,21.46,21.44,21.46,99136.0,21.45,21.46,21.44,21.46,99136.0
2016-12-21 11:00:00,21.46,21.48,21.44,21.46,101586.0,21.46,21.48,21.44,21.46,101586.0
2016-12-21 11:10:00,21.45,21.48,21.44,21.45,95120.0,21.45,21.48,21.44,21.45,95120.0
2016-12-21 11:20:00,21.46,21.49,21.44,21.46,74084.0,21.46,21.49,21.44,21.46,74084.0
2016-12-21 11:30:00,21.46,21.48,21.44,21.46,72950.0,21.46,21.48,21.44,21.46,72950.0
2016-12-21 11:40:00,21.46,21.46,21.44,21.46,42664.0,21.46,21.46,21.44,21.46,42664.0
2016-12-21 11:50:00,21.45,21.47,21.44,21.46,66411.0,21.45,21.47,21.44,21.46,66411.0
2016-12-21 12:00:00,21.46,21.48,21.45,21.47,151023.0,21.46,21.48,21.45,21.47,151023.0
2016-12-21 12:10:00,21.46,21.52,21.46,21.52,101192.0,21.46,21.52,21.46,21.52,101192.0
2016-12-21 12:20:00,21.52,21.55,21.51,21.53,74542.0,21.52,21.55,21.51,21.53,74542.0
2016-12-21 12:30:00,21.53,21.53,21.51,21.52,36721.0,21.53,21.53,21.51,21.52,36721.0
2016-12-21 12:40:00,21.52,21.53,21.51,21.53,37868.0,21.52,21.53,21.51,21.53,37868.0
2016-12-21 12:50:00,21.53,21.56,21.52,21.55,98475.0,21.53,21.56,21.52,21.55,98475.0
2016-12-21 13:00:00,21.55,21.56,21.53,21.54,45595.0,21.55,21.56,21.53,21.54,45595.0
2016-12-21 13:10:00,21.54,21.56,21.52,21.55,70791.0,21.54,21.56,21.52,21.55,70791.0
2016-12-21 13:20:00,21.54,21.55,21.54,21.55,15924.0,21.54,21.55,21.54,21.55,15924.0
2016-12-21 13:30:00,21.54,21.55,21.52,21.52,433486.0,21.54,21.55,21.52,21.52,433486.0
2016-12-21 13:40:00,21.52,21.56,21.48,21.55,277366.0,21.52,21.56,21.48,21.55,277366.0
2016-12-21 13:50:00,21.55,21.55,21.49,21.52,184584.0,21.55,21.55,21.49,21.52,184584.0
2016-12-21 14:00:00,21.52,21.54,21.5,21.51,69861.0,21.52,21.54,21.5,21.51,69861.0
2016-12-21 14:10:00,21.51,21.53,21.5,21.52,43853.0,21.51,21.53,21.5,21.52,43853.0
2016-12-21 14:20:00,21.53,21.57,21.51,21.55,145676.0,21.53,21.57,21.51,21.55,145676.0
2016-12-21 14:30:00,21.54,21.55,21.52,21.53,63125.0,21.54,21.55,21.52,21.53,63125.0
2016-12-21 14:40:00,21.53,21.54,21.52,21.53,55851.0,21.53,21.54,21.52,21.53,55851.0
2016-12-21 14:50:00,21.53,21.56,21.5,21.5,97253.0,21.53,21.56,21.5,21.5,97253.0
2016-12-21 15:00:00,21.51,21.54,21.47,21.52,200812.0,21.51,21.54,21.47,21.52,200812.0
2016-12-21 15:10:00,21.51,21.52,21.5,21.51,41319.0,21.51,21.52,21.5,21.51,41319.0
2016-12-21 15:20:00,21.5,21.56,21.47,21.54,293048.0,21.5,21.56,21.47,21.54,293048.0
2016-12-21 15:30:00,21.54,21.54,21.5,21.52,158541.0,21.54,21.54,21.5,21.52,158541.0
2016-12-21 15:40:00,21.53,21.53,21.49,21.5,133735.0,21.53,21.53,21.49,21.5,133735.0
2016-12-21 15:50:00,21.5,21.5,21.48,21.5,473380.0,21.5,21.5,21.48,21.5,473380.0
2016-12-22 09:30:00,21.44,21.54,21.32,21.42,176073.0,21.44,21.54,21.32,21.42,176073.0
2016-12-22 09:40:00,21.41,21.43,21.39,21.42,246076.0,21.41,21.43,21.39,21.42,246076.0
2016-12-22 09:50:00,21.42,21.49,21.4,21.46,144911.0,21.42,21.49,21.4,21.46,144911.0
2016-12-22 10:00:00,21.46,21.49,21.45,21.46,72701.0,21.46,21.49,21.45,21.46,72701.0
2016-12-22 10:10:00,21.46,21.47,21.44,21.47,66468.0,21.46,21.47,21.44,21.47,66468.0
2016-12-22 10:20:00,21.47,21.48,21.42,21.43,96260.0,21.47,21.48,21.42,21.43,96260.0
2016-12-22 10:30:00,21.42,21.43,21.4,21.41,48020.0,21.42,21.43,21.4,21.41,48020.0
2016-12-22 10:40:00,21.41,21.43,21.4,21.43,48191.0,21.41,21.43,21.4,21.43,48191.0
2016-12-22 10:50:00,21.43,21.43,21.37,21.39,70492.0,21.43,21.43,21.37,21.39,70492.0
2016-12-22 11:00:00,21.4,21.42,21.39,21.42,69253.0,21.4,21.42,21.39,21.42,69253.0
2016-12-22 11:10:00,21.41,21.43,21.41,21.41,29784.0,21.41,21.43,21.41,21.41,29784.0
2016-12-22 11:20:00,21.42,21.46,21.4,21.44,93625.0,21.42,21.46,21.4,21.44,93625.0
2016-12-22 11:30:00,21.45,21.46,21.44,21.45,34647.0,21.45,21.46,21.44,21.45,34647.0
2016-12-22 11:40:00,21.44,21.47,21.44,21.45,85152.0,21.44,21.47,21.44,21.45,85152.0
2016-12-22 11:50:00,21.44,21.46,21.43,21.44,88513.0,21.44,21.46,21.43,21.44,88513.0
2016-12-22 12:00:00,21.43,21.48,21.43,21.48,40014.0,21.43,21.48,21.43,21.48,40014.0
2016-12-22 12:10:00,21.48,21.48,21.46,21.48,49339.0,21.48,21.48,21.46,21.48,49339.0
2016-12-22 12:20:00,21.48,21.48,21.47,21.48,10419.0,21.48,21.48,21.47,21.48,10419.0
2016-12-22 12:30:00,21.47,21.5,21.46,21.5,56505.0,21.47,21.5,21.46,21.5,56505.0
2016-12-22 12:40:00,21.5,21.52,21.49,21.52,39093.0,21.5,21.52,21.49,21.52,39093.0
2016-12-22 12:50:00,21.52,21.54,21.51,21.53,62217.0,21.52,21.54,21.51,21.53,62217.0
2016-12-22 13:00:00,21.52,21.56,21.52,21.55,164311.0,21.52,21.56,21.52,21.55,164311.0
2016-12-22 13:10:00,21.55,21.58,21.54,21.56,98492.0,21.55,21.58,21.54,21.56,98492.0
2016-12-22 13:20:00,21.57,21.57,21.54,21.55,166638.0,21.57,21.57,21.54,21.55,166638.0
2016-12-22 13:30:00,21.55,21.58,21.55,21.57,145628.0,21.55,21.58,21.55,21.57,145628.0
2016-12-22 13:40:00,21.57,21.58,21.55,21.56,115373.0,21.57,21.58,21.55,21.56,115373.0
2016-12-22 13:50:00,21.55,21.59,21.55,21.58,84491.0,21.55,21.59,21.55,21.58,84491.0
2016-12-22 14:00:00,21.58,21.6,21.58,21.58,65276.0,21.58,21.6,21.58,21.58,65276.0
2016-12-22 14:10:00,21.59,21.62,21.58,21.6,139539.0,21.59,21.62,21.58,21.6,139539.0
2016-12-22 14:20:00,21.61,21.61,21.59,21.6,76054.0,21.61,21.61,21.59,21.6,76054.0
2016-12-22 14:30:00,21.59,21.63,21.59,21.6,100527.0,21.59,21.63,21.59,21.6,100527.0
2016-12-22 14:40:00,21.6,21.63,21.59,21.63,126539.0,21.6,21.63,21.59,21.63,126539.0
2016-12-22 14:50:00,21.63,21.65,21.61,21.63,188632.0,21.63,21.65,21.61,21.63,188632.0
2016-12-22 15:00:00,21.63,21.67,21.63,21.63,212049.0,21.63,21.67,21.63,21.63,212049.0
2016-12-22 15:10:00,21.63,21.64,21.6,21.6,237912.0,21.63,21.64,21.6,21.6,237912.0
2016-12-22 15:20:00,21.61,21.67,21.6,21.65,382619.0,21.61,21.67,21.6,21.65,382619.0
2016-12-22 15:30:00,21.64,21.66,21.63,21.66,192689.0,21.64,21.66,21.63,21.66,192689.0
2016-12-22 15:40:00,21.66,21.67,21.64,21.66,414044.0,21.66,21.67,21.64,21.66,414044.0
2016-12-22 15:50:00,21.66,21.68,21.64,21.66,732367.0,21.66,21.68,21.64,21.66,732367.0
2016-12-23 09:30:00,21.68,21.71,21.63,21.68,120088.0,21.68,21.71,21.63,21.68,120088.0
2016-12-23 09:40:00,21.69,21.76,21.68,21.75,140791.0,21.69,21.76,21.68,21.75,140791.0
2016-12-23 09:50:00,21.75,21.76,21.7,21.72,94543.0,21.75,21.76,21.7,21.72,94543.0
2016-12-23 10:00:00,21.72,21.74,21.71,21.71,65062.0,21.72,21.74,21.71,21.71,65062.0
2016-12-23 10:10:00,21.71,21.8,21.71,21.8,131552.0,21.71,21.8,21.71,21.8,131552.0
2016-12-23 10:20:00,21.8,21.83,21.79,21.82,58800.0,21.8,21.83,21.79,21.82,58800.0
2016-12-23 10:30:00,21.83,21.84,21.77,21.8,65694.0,21.83,21.84,21.77,21.8,65694.0
2016-12-23 10:40:00,21.8,21.81,21.79,21.81,123104.0,21.8,21.81,21.79,21.81,123104.0
2016-12-23 10:50:00,21.8,21.84,21.8,21.82,113126.0,21.8,21.84,21.8,21.82,113126.0
2016-12-23 11:00:00,21.81,21.84,21.81,21.83,77306.0,21.81,21.84,21.81,21.83,77306.0
2016-12-23 11:10:00,21.84,21.88,21.82,21.86,190516.0,21.84,21.88,21.82,21.86,190516.0
2016-12-23 11:20:00,21.86,21.89,21.86,21.89,99489.0,21.86,21.89,21.86,21.89,99489.0
2016-12-23 11:30:00,21.89,21.93,21.82,21.82,118053.0,21.89,21.93,21.82,21.82,118053.0
2016-12-23 11:40:00,21.82,21.86,21.82,21.84,149522.0,21.82,21.86,21.82,21.84,149522.0
2016-12-23 11:50:00,21.84,21.86,21.83,21.84,53110.0,21.84,21.86,21.83,21.84,53110.0
2016-12-23 12:00:00,21.85,21.86,21.83,21.85,113332.0,21.85,21.86,21.83,21.85,113332.0
2016-12-23 12:10:00,21.85,21.86,21.82,21.82,94369.0,21.85,21.86,21.82,21.82,94369.0
2016-12-23 12:20:00,21.82,21.85,21.78,21.78,57723.0,21.82,21.85,21.78,21.78,57723.0
2016-12-23 12:30:00,21.78,21.8,21.77,21.8,48688.0,21.78,21.8,21.77,21.8,48688.0
2016-12-23 12:40:00,21.8,21.83,21.79,21.82,125739.0,21.8,21.83,21.79,21.82,125739.0
2016-12-23 12:50:00,21.82,21.83,21.76,21.77,86037.0,21.82,21.83,21.76,21.77,86037.0
2016-12-23 13:00:00,21.77,21.78,21.74,21.77,77670.0,21.77,21.78,21.74,21.77,77670.0
2016-12-23 13:10:00,21.78,21.78,21.74,21.75,36084.0,21.78,21.78,21.74,21.75,36084.0
2016-12-23 13:20:00,21.75,21.79,21.75,21.78,95868.0,21.75,21.79,21.75,21.78,95868.0
2016-12-23 13:30:00,21.78,21.78,21.75,21.75,25975.0,21.78,21.78,21.75,21.75,25975.0
2016-12-23 13:40:00,21.76,21.78,21.74,21.77,75307.0,21.76,21.78,21.74,21.77,75307.0
2016-12-23 13:50:00,21.77,21.81,21.77,21.8,77642.0,21.77,21.81,21.77,21.8,77642.0
2016-12-23 14:00:00,21.8,21.82,21.79,21.81,57130.0,21.8,21.82,21.79,21.81,57130.0
2016-12-23 14:10:00,21.82,21.83,21.81,21.82,93340.0,21.82,21.83,21.81,21.82,93340.0
2016-12-23 14:20:00,21.82,21.83,21.8,21.82,66921.0,21.82,21.83,21.8,21.82,66921.0
2016-12-23 14:30:00,21.81,21.86,21.8,21.86,96952.0,21.81,21.86,21.8,21.86,96952.0
2016-12-23 14:40:00,21.86,21.86,21.81,21.81,41126.0,21.86,21.86,21.81,21.81,41126.0
2016-12-23 14:50:00,21.81,21.83,21.8,21.81,103880.0,21.81,21.83,21.8,21.81,103880.0
2016-12-23 15:00:00,21.81,21.84,21.77,21.78,117978.0,21.81,21.84,21.77,21.78,117978.0
2016-12-23 15:10:00,21.79,21.81,21.78,21.8,68841.0,21.79,21.81,21.78,21.8,68841.0
2016-12-23 15:20:00,21.8,21.82,21.8,21.8,117518.0,21.8,21.82,21.8,21.8,117518.0
2016-12-23 15:30:00,21.8,21.82,21.8,21.8,124315.0,21.8,21.82,21.8,21.8,124315.0
2016-12-23 15:40:00,21.8,21.83,21.79,21.8,274317.0,21.8,21.83,21.79,21.8,274317.0
2016-12-23 15:50:00,21.8,21.84,21.79,21.81,429213.0,21.8,21.84,21.79,21.81,429213.0
2016-12-27 09:30:00,21.86,21.89,21.8,21.83,99246.0,21.86,21.89,21.8,21.83,99246.0
2016-12-27 09:40:00,21.83,21.93,21.79,21.92,109979.0,21.83,21.93,21.79,21.92,109979.0
2016-12-27 09:50:00,21.92,21.94,21.82,21.83,114359.0,21.92,21.94,21.82,21.83,114359.0
2016-12-27 10:00:00,21.84,21.87,21.81,21.86,95606.0,21.84,21.87,21.81,21.86,95606.0
2016-12-27 10:10:00,21.86,21.88,21.8,21.8,81394.0,21.86,21.88,21.8,21.8,81394.0
2016-12-27 10:20:00,21.8,21.83,21.78,21.8,104169.0,21.8,21.83,21.78,21.8,104169.0
2016-12-27 10:30:00,21.8,21.82,21.78,21.8,76964.0,21.8,21.82,21.78,21.8,76964.0
2016-12-27 10:40:00,21.8,21.83,21.78,21.79,51373.0,21.8,21.83,21.78,21.79,51373.0
2016-12-27 10:50:00,21.79,21.84,21.79,21.83,150018.0,21.79,21.84,21.79,21.83,150018.0
2016-12-27 11:00:00,21.82,21.87,21.8,21.81,65158.0,21.82,21.87,21.8,21.81,65158.0
2016-12-27 11:10:00,21.8,21.85,21.8,21.82,108167.0,21.8,21.85,21.8,21.82,108167.0
2016-12-27 11:20:00,21.82,21.84,21.81,21.83,77436.0,21.82,21.84,21.81,21.83,77436.0
2016-12-27 11:30:00,21.84,21.85,21.81,21.82,61932.0,21.84,21.85,21.81,21.82,61932.0
2016-12-27 11:40:00,21.82,21.83,21.81,21.83,37813.0,21.82,21.83,21.81,21.83,37813.0
2016-12-27 11:50:00,21.82,21.84,21.79,21.81,61632.0,21.82,21.84,21.79,21.81,61632.0
2016-12-27 12:00:00,21.8,21.81,21.77,21.81,34390.0,21.8,21.81,21.77,21.81,34390.0
2016-12-27 12:10:00,21.81,21.81,21.77,21.79,44475.0,21.81,21.81,21.77,21.79,44475.0
2016-12-27 12:20:00,21.79,21.82,21.78,21.8,35972.0,21.79,21.82,21.78,21.8,35972.0
2016-12-27 12:30:00,21.8,21.81,21.77,21.78,58166.0,21.8,21.81,21.77,21.78,58166.0
2016-12-27 12:40:00,21.77,21.81,21.77,21.8,47353.0,21.77,21.81,21.77,21.8,47353.0
2016-12-27 12:50:00,21.8,21.8,21.79,21.8,25479.0,21.8,21.8,21.79,21.8,25479.0
2016-12-27 13:00:00,21.8,21.81,21.79,21.81,22503.0,21.8,21.81,21.79,21.81,22503.0
2016-12-27 13:10:00,21.8,21.82,21.79,21.8,50890.0,21.8,21.82,21.79,21.8,50890.0
2016-12-27 13:20:00,21.8,21.81,21.79,21.81,48342.0,21.8,21.81,21.79,21.81,48342.0
2016-12-27 13:30:00,21.81,21.82,21.8,21.82,47435.0,21.81,21.82,21.8,21.82,47435.0
2016-12-27 13:40:00,21.82,21.82,21.79,21.8,74298.0,21.82,21.82,21.79,21.8,74298.0
2016-12-27 13:50:00,21.79,21.8,21.76,21.78,99173.0,21.79,21.8,21.76,21.78,99173.0
2016-12-27 14:00:00,21.79,21.8,21.77,21.79,69144.0,21.79,21.8,21.77,21.79,69144.0
2016-12-27 14:10:00,21.79,21.81,21.78,21.78,70460.0,21.79,21.81,21.78,21.78,70460.0
2016-12-27 14:20:00,21.79,21.8,21.78,21.79,51652.0,21.79,21.8,21.78,21.79,51652.0
2016-12-27 14:30:00,21.79,21.8,21.78,21.8,37243.0,21.79,21.8,21.78,21.8,37243.0
2016-12-27 14:40:00,21.8,21.82,21.79,21.82,38955.0,21.8,21.82,21.79,21.82,38955.0
2016-12-27 14:50:00,21.81,21.82,21.8,21.8,36748.0,21.81,21.82,21.8,21.8,36748.0
2016-12-27 15:00:00,21.81,21.81,21.78,21.79,92499.0,21.81,21.81,21.78,21.79,92499.0
2016-12-27 15:10:00,21.79,21.79,21.78,21.79,25481.0,21.79,21.79,21.78,21.79,25481.0
2016-12-27 15:20:00,21.79,21.8,21.78,21.8,83384.0,21.79,21.8,21.78,21.8,83384.0
2016-12-27 15:30:00,21.8,21.8,21.79,21.8,49682.0,21.8,21.8,21.79,21.8,49682.0
2016-12-27 15:40:00,21.8,21.8,21.76,21.76,173412.0,21.8,21.8,21.76,21.76,173412.0
2016-12-27 15:50:00,21.77,21.77,21.75,21.77,332264.0,21.77,21.77,21.75,21.77,332264.0
2016-12-28 09:30:00,21.77,21.81,21.72,21.74,77637.0,21.77,21.81,21.72,21.74,77637.0
2016-12-28 09:40:00,21.74,21.74,21.66,21.72,96495.0,21.74,21.74,21.66,21.72,96495.0
2016-12-28 09:50:00,21.72,21.72,21.61,21.63,117894.0,21.72,21.72,21.61,21.63,117894.0
2016-12-28 10:00:00,21.63,21.7,21.6,21.67,149345.0,21.63,21.7,21.6,21.67,149345.0
2016-12-28 10:10:00,21.67,21.68,21.62,21.67,120229.0,21.67,21.68,21.62,21.67,120229.0
2016-12-28 10:20:00,21.67,21.73,21.65,21.7,130222.0,21.67,21.73,21.65,21.7,130222.0
2016-12-28 10:30:00,21.7,21.75,21.67,21.75,133350.0,21.7,21.75,21.67,21.75,133350.0
2016-12-28 10:40:00,21.75,21.75,21.71,21.72,129797.0,21.75,21.75,21.71,21.72,129797.0
2016-12-28 10:50:00,21.72,21.72,21.69,21.72,69247.0,21.72,21.72,21.69,21.72,69247.0
2016-12-28 11:00:00,21.72,21.75,21.71,21.73,43246.0,21.72,21.75,21.71,21.73,43246.0
2016-12-28 11:10:00,21.74,21.75,21.71,21.71,91983.0,21.74,21.75,21.71,21.71,91983.0
2016-12-28 11:20:00,21.71,21.75,21.7,21.75,30279.0,21.71,21.75,21.7,21.75,30279.0
2016-12-28 11:30:00,21.75,21.75,21.71,21.74,47133.0,21.75,21.75,21.71,21.74,47133.0
2016-12-28 11:40:00,21.74,21.75,21.71,21.72,57055.0,21.74,21.75,21.71,21.72,57055.0
2016-12-28 11:50:00,21.72,21.74,21.7,21.73,68152.0,21.72,21.74,21.7,21.73,68152.0
2016-12-28 12:00:00,21.73,21.73,21.67,21.69,88090.0,21.73,21.73,21.67,21.69,88090.0
2016-12-28 12:10:00,21.68,21.7,21.65,21.67,45484.0,21.68,21.7,21.65,21.67,45484.0
2016-12-28 12:20:00,21.66,21.67,21.65,21.66,17936.0,21.66,21.67,21.65,21.66,17936.0
2016-12-28 12:30:00,21.66,21.67,21.61,21.62,62326.0,21.66,21.67,21.61,21.62,62326.0
2016-12-28 12:40:00,21.62,21.64,21.6,21.62,52050.0,21.62,21.64,21.6,21.62,52050.0
2016-12-28 12:50:00,21.62,21.64,21.61,21.63,34527.0,21.62,21.64,21.61,21.63,34527.0
2016-12-28 13:00:00,21.63,21.65,21.61,21.64,47011.0,21.63,21.65,21.61,21.64,47011.0
2016-12-28 13:10:00,21.64,21.67,21.64,21.64,54452.0,21.64,21.67,21.64,21.64,54452.0
2016-12-28 13:20:00,21.65,21.66,21.62,21.64,44097.0,21.65,21.66,21.62,21.64,44097.0
2016-12-28 13:30:00,21.64,21.65,21.62,21.64,43808.0,21.64,21.65,21.62,21.64,43808.0
2016-12-28 13:40:00,21.64,21.65,21.61,21.62,43039.0,21.64,21.65,21.61,21.62,43039.0
2016-12-28 13:50:00,21.63,21.66,21.62,21.62,56927.0,21.63,21.66,21.62,21.62,56927.0
2016-12-28 14:00:00,21.63,21.65,21.61,21.64,63043.0,21.63,21.65,21.61,21.64,63043.0
2016-12-28 14:10:00,21.64,21.64,21.58,21.6,75935.0,21.64,21.64,21.58,21.6,75935.0
2016-12-28 14:20:00,21.6,21.62,21.59,21.62,41247.0,21.6,21.62,21.59,21.62,41247.0
2016-12-28 14:30:00,21.62,21.63,21.61,21.62,37246.0,21.62,21.63,21.61,21.62,37246.0
2016-12-28 14:40:00,21.62,21.63,21.6,21.62,43964.0,21.62,21.63,21.6,21.62,43964.0
2016-12-28 14:50:00,21.62,21.62,21.6,21.62,58611.0,21.62,21.62,21.6,21.62,58611.0
2016-12-28 15:00:00,21.62,21.65,21.61,21.62,65332.0,21.62,21.65,21.61,21.62,65332.0
2016-12-28 15:10:00,21.61,21.64,21.61,21.63,56635.0,21.61,21.64,21.61,21.63,56635.0
2016-12-28 15:20:00,21.63,21.63,21.6,21.6,61526.0,21.63,21.63,21.6,21.6,61526.0
2016-12-28 15:30:00,21.6,21.61,21.59,21.61,53099.0,21.6,21.61,21.59,21.61,53099.0
2016-12-28 15:40:00,21.61,21.62,21.58,21.61,183451.0,21.61,21.62,21.58,21.61,183451.0
2016-12-28 15:50:00,21.6,21.63,21.6,21.62,370029.0,21.6,21.63,21.6,21.62,370029.0
2016-12-29 09:30:00,21.65,21.74,21.64,21.73,268332.0,21.65,21.74,21.64,21.73,268332.0
2016-12-29 09:40:00,21.74,21.79,21.72,21.72,150076.0,21.74,21.79,21.72,21.72,150076.0
2016-12-29 09:50:00,21.73,21.75,21.69,21.73,56487.0,21.73,21.75,21.69,21.73,56487.0
2016-12-29 10:00:00,21.73,21.74,21.68,21.73,97074.0,21.73,21.74,21.68,21.73,97074.0
2016-12-29 10:10:00,21.74,21.78,21.72,21.78,53823.0,21.74,21.78,21.72,21.78,53823.0
2016-12-29 10:20:00,21.77,21.86,21.76,21.85,156424.0,21.77,21.86,21.76,21.85,156424.0
2016-12-29 10:30:00,21.85,21.86,21.81,21.82,106489.0,21.85,21.86,21.81,21.82,106489.0
2016-12-29 10:40:00,21.82,21.85,21.8,21.8,61620.0,21.82,21.85,21.8,21.8,61620.0
2016-12-29 10:50:00,21.8,21.82,21.77,21.78,86553.0,21.8,21.82,21.77,21.78,86553.0
2016-12-29 11:00:00,21.77,21.79,21.74,21.78,100090.0,21.77,21.79,21.74,21.78,100090.0
2016-12-29 11:10:00,21.79,21.79,21.76,21.78,71710.0,21.79,21.79,21.76,21.78,71710.0
2016-12-29 11:20:00,21.78,21.8,21.76,21.8,82181.0,21.78,21.8,21.76,21.8,82181.0
2016-12-29 11:30:00,21.8,21.81,21.78,21.79,99317.0,21.8,21.81,21.78,21.79,99317.0
2016-12-29 11:40:00,21.79,21.81,21.78,21.79,28357.0,21.79,21.81,21.78,21.79,28357.0
2016-12-29 11:50:00,21.78,21.78,21.74,21.75,99715.0,21.78,21.78,21.74,21.75,99715.0
2016-12-29 12:00:00,21.75,21.76,21.7,21.71,160080.0,21.75,21.76,21.7,21.71,160080.0
2016-12-29 12:10:00,21.71,21.73,21.68,21.71,103783.0,21.71,21.73,21.68,21.71,103783.0
2016-12-29 12:20:00,21.71,21.74,21.7,21.73,46672.0,21.71,21.74,21.7,21.73,46672.0
2016-12-29 12:30:00,21.73,21.73,21.69,21.7,33715.0,21.73,21.73,21.69,21.7,33715.0
2016-12-29 12:40:00,21.71,21.72,21.7,21.71,52589.0,21.71,21.72,21.7,21.71,52589.0
2016-12-29 12:50:00,21.72,21.74,21.7,21.7,59793.0,21.72,21.74,21.7,21.7,59793.0
2016-12-29 13:00:00,21.71,21.75,21.7,21.75,24029.0,21.71,21.75,21.7,21.75,24029.0
2016-12-29 13:10:00,21.75,21.75,21.73,21.74,54620.0,21.75,21.75,21.73,21.74,54620.0
2016-12-29 13:20:00,21.74,21.75,21.72,21.73,27235.0,21.74,21.75,21.72,21.73,27235.0
2016-12-29 13:30:00,21.73,21.73,21.7,21.71,43565.0,21.73,21.73,21.7,21.71,43565.0
2016-12-29 13:40:00,21.71,21.71,21.68,21.69,40836.0,21.71,21.71,21.68,21.69,40836.0
2016-12-29 13:50:00,21.69,21.72,21.68,21.7,51408.0,21.69,21.72,21.68,21.7,51408.0
2016-12-29 14:00:00,21.71,21.75,21.7,21.74,92978.0,21.71,21.75,21.7,21.74,92978.0
2016-12-29 14:10:00,21.74,21.74,21.71,21.72,74537.0,21.74,21.74,21.71,21.72,74537.0
2016-12-29 14:20:00,21.72,21.75,21.72,21.75,88757.0,21.72,21.75,21.72,21.75,88757.0
2016-12-29 14:30:00,21.75,21.75,21.7,21.71,117445.0,21.75,21.75,21.7,21.71,117445.0
2016-12-29 14:40:00,21.71,21.73,21.69,21.7,64287.0,21.71,21.73,21.69,21.7,64287.0
2016-12-29 14:50:00,21.7,21.72,21.69,21.71,37147.0,21.7,21.72,21.69,21.71,37147.0
2016-12-29 15:00:00,21.71,21.72,21.69,21.7,91077.0,21.71,21.72,21.69,21.7,91077.0
2016-12-29 15:10:00,21.7,21.71,21.7,21.71,30720.0,21.7,21.71,21.7,21.71,30720.0
2016-12-29 15:20:00,21.71,21.72,21.7,21.71,53295.0,21.71,21.72,21.7,21.71,53295.0
2016-12-29 15:30:00,21.71,21.74,21.7,21.71,147828.0,21.71,21.74,21.7,21.71,147828.0
2016-12-29 15:40:00,21.71,21.73,21.7,21.71,101697.0,21.71,21.73,21.7,21.71,101697.0
2016-12-29 15:50:00,21.71,21.72,21.7,21.71,267865.0,21.71,21.72,21.7,21.71,267865.0
2016-12-30 09:30:00,21.77,21.8,21.67,21.68,105949.0,21.77,21.8,21.67,21.68,105949.0
2016-12-30 09:40:00,21.69,21.74,21.64,21.72,96272.0,21.69,21.74,21.64,21.72,96272.0
2016-12-30 09:50:00,21.73,21.74,21.61,21.65,95569.0,21.73,21.74,21.61,21.65,95569.0
2016-12-30 10:00:00,21.64,21.74,21.62,21.7,90669.0,21.64,21.74,21.62,21.7,90669.0
2016-12-30 10:10:00,21.71,21.75,21.7,21.71,81059.0,21.71,21.75,21.7,21.71,81059.0
2016-12-30 10:20:00,21.71,21.74,21.7,21.71,69001.0,21.71,21.74,21.7,21.71,69001.0
2016-12-30 10:30:00,21.7,21.76,21.7,21.76,43254.0,21.7,21.76,21.7,21.76,43254.0
2016-12-30 10:40:00,21.76,21.77,21.75,21.77,23009.0,21.76,21.77,21.75,21.77,23009.0
2016-12-30 10:50:00,21.77,21.79,21.74,21.77,71717.0,21.77,21.79,21.74,21.77,71717.0
2016-12-30 11:00:00,21.77,21.77,21.73,21.73,31037.0,21.77,21.77,21.73,21.73,31037.0
2016-12-30 11:10:00,21.73,21.79,21.73,21.79,31875.0,21.73,21.79,21.73,21.79,31875.0
2016-12-30 11:20:00,21.79,21.8,21.77,21.79,68728.0,21.79,21.8,21.77,21.79,68728.0
2016-12-30 11:30:00,21.78,21.81,21.77,21.79,60423.0,21.78,21.81,21.77,21.79,60423.0
2016-12-30 11:40:00,21.79,21.8,21.78,21.79,32091.0,21.79,21.8,21.78,21.79,32091.0
2016-12-30 11:50:00,21.78,21.81,21.78,21.8,37452.0,21.78,21.81,21.78,21.8,37452.0
2016-12-30 12:00:00,21.8,21.8,21.73,21.73,72322.0,21.8,21.8,21.73,21.73,72322.0
2016-12-30 12:10:00,21.73,21.76,21.73,21.75,45854.0,21.73,21.76,21.73,21.75,45854.0
2016-12-30 12:20:00,21.75,21.76,21.73,21.75,45158.0,21.75,21.76,21.73,21.75,45158.0
2016-12-30 12:30:00,21.75,21.78,21.74,21.76,49560.0,21.75,21.78,21.74,21.76,49560.0
2016-12-30 12:40:00,21.76,21.77,21.74,21.76,33042.0,21.76,21.77,21.74,21.76,33042.0
2016-12-30 12:50:00,21.76,21.76,21.72,21.73,32477.0,21.76,21.76,21.72,21.73,32477.0
2016-12-30 13:00:00,21.73,21.74,21.71,21.71,21712.0,21.73,21.74,21.71,21.71,21712.0
2016-12-30 13:10:00,21.71,21.73,21.7,21.73,29644.0,21.71,21.73,21.7,21.73,29644.0
2016-12-30 13:20:00,21.73,21.74,21.71,21.72,35123.0,21.73,21.74,21.71,21.72,35123.0
2016-12-30 13:30:00,21.72,21.74,21.71,21.71,44019.0,21.72,21.74,21.71,21.71,44019.0
2016-12-30 13:40:00,21.71,21.73,21.68,21.69,32661.0,21.71,21.73,21.68,21.69,32661.0
2016-12-30 13:50:00,21.69,21.69,21.66,21.67,62634.0,21.69,21.69,21.66,21.67,62634.0
2016-12-30 14:00:00,21.67,21.69,21.66,21.66,43940.0,21.67,21.69,21.66,21.66,43940.0
2016-12-30 14:10:00,21.65,21.67,21.64,21.67,38132.0,21.65,21.67,21.64,21.67,38132.0
2016-12-30 14:20:00,21.67,21.67,21.61,21.62,74648.0,21.67,21.67,21.61,21.62,74648.0
2016-12-30 14:30:00,21.61,21.64,21.6,21.64,70515.0,21.61,21.64,21.6,21.64,70515.0
2016-12-30 14:40:00,21.64,21.64,21.59,21.6,57858.0,21.64,21.64,21.59,21.6,57858.0
2016-12-30 14:50:00,21.59,21.61,21.57,21.61,52634.0,21.59,21.61,21.57,21.61,52634.0
2016-12-30 15:00:00,21.61,21.61,21.58,21.61,50832.0,21.61,21.61,21.58,21.61,50832.0
2016-12-30 15:10:00,21.61,21.65,21.6,21.64,51588.0,21.61,21.65,21.6,21.64,51588.0
2016-12-30 15:20:00,21.64,21.66,21.63,21.64,61487.0,21.64,21.66,21.63,21.64,61487.0
2016-12-30 15:30:00,21.64,21.65,21.62,21.63,104683.0,21.64,21.65,21.62,21.63,104683.0
2016-12-30 15:40:00,21.63,21.64,21.58,21.59,182018.0,21.63,21.64,21.58,21.59,182018.0
2016-12-30 15:50:00,21.58,21.65,21.56,21.64,744279.0,21.58,21.65,21.56,21.64,744279.0
2017-01-03 09:30:00,21.72,21.89,21.68,21.82,421163.0,21.72,21.89,21.68,21.82,421163.0
2017-01-03 09:40:00,21.81,21.87,21.79,21.8,287185.0,21.81,21.87,21.79,21.8,287185.0
2017-01-03 09:50:00,21.8,21.82,21.74,21.82,193986.0,21.8,21.82,21.74,21.82,193986.0
2017-01-03 10:00:00,21.81,21.9,21.77,21.89,225186.0,21.81,21.9,21.77,21.89,225186.0
2017-01-03 10:10:00,21.89,21.89,21.85,21.87,158501.0,21.89,21.89,21.85,21.87,158501.0
2017-01-03 10:20:00,21.88,21.92,21.86,21.86,93148.0,21.88,21.92,21.86,21.86,93148.0
2017-01-03 10:30:00,21.86,21.86,21.8,21.8,105338.0,21.86,21.86,21.8,21.8,105338.0
2017-01-03 10:40:00,21.8,21.83,21.77,21.77,487121.0,21.8,21.83,21.77,21.77,487121.0
2017-01-03 10:50:00,21.77,21.79,21.76,21.79,109630.0,21.77,21.79,21.76,21.79,109630.0
2017-01-03 11:00:00,21.78,21.82,21.76,21.8,145863.0,21.78,21.82,21.76,21.8,145863.0
2017-01-03 11:10:00,21.8,21.81,21.73,21.74,79812.0,21.8,21.81,21.73,21.74,79812.0
2017-01-03 11:20:00,21.75,21.78,21.74,21.75,79331.0,21.75,21.78,21.74,21.75,79331.0
2017-01-03 11:30:00,21.74,21.77,21.69,21.7,119071.0,21.74,21.77,21.69,21.7,119071.0
2017-01-03 11:40:00,21.69,21.7,21.66,21.68,90313.0,21.69,21.7,21.66,21.68,90313.0
2017-01-03 11:50:00,21.68,21.74,21.66,21.73,244792.0,21.68,21.74,21.66,21.73,244792.0
2017-01-03 12:00:00,21.73,21.74,21.69,21.74,110095.0,21.73,21.74,21.69,21.74,110095.0
2017-01-03 12:10:00,21.73,21.81,21.73,21.8,165736.0,21.73,21.81,21.73,21.8,165736.0
2017-01-03 12:20:00,21.8,21.83,21.78,21.8,94049.0,21.8,21.83,21.78,21.8,94049.0
2017-01-03 12:30:00,21.8,21.82,21.79,21.8,62172.0,21.8,21.82,21.79,21.8,62172.0
2017-01-03 12:40:00,21.8,21.83,21.79,21.82,92877.0,21.8,21.83,21.79,21.82,92877.0
2017-01-03 12:50:00,21.83,21.87,21.82,21.87,79609.0,21.83,21.87,21.82,21.87,79609.0
2017-01-03 13:00:00,21.86,21.88,21.84,21.84,70131.0,21.86,21.88,21.84,21.84,70131.0
2017-01-03 13:10:00,21.85,21.88,21.83,21.88,78561.0,21.85,21.88,21.83,21.88,78561.0
2017-01-03 13:20:00,21.88,21.91,21.8,21.8,163501.0,21.88,21.91,21.8,21.8,163501.0
2017-01-03 13:30:00,21.8,21.83,21.78,21.79,71849.0,21.8,21.83,21.78,21.79,71849.0
2017-01-03 13:40:00,21.79,21.81,21.77,21.81,55187.0,21.79,21.81,21.77,21.81,55187.0
2017-01-03 13:50:00,21.81,21.82,21.78,21.8,103595.0,21.81,21.82,21.78,21.8,103595.0
2017-01-03 14:00:00,21.8,21.83,21.78,21.8,79637.0,21.8,21.83,21.78,21.8,79637.0
2017-01-03 14:10:00,21.8,21.84,21.79,21.8,122286.0,21.8,21.84,21.79,21.8,122286.0
2017-01-03 14:20:00,21.81,21.81,21.77,21.77,35398.0,21.81,21.81,21.77,21.77,35398.0
2017-01-03 14:30:00,21.77,21.8,21.76,21.8,115743.0,21.77,21.8,21.76,21.8,115743.0
2017-01-03 14:40:00,21.79,21.83,21.79,21.81,50288.0,21.79,21.83,21.79,21.81,50288.0
2017-01-03 14:50:00,21.82,21.82,21.79,21.82,99412.0,21.82,21.82,21.79,21.82,99412.0
2017-01-03 15:00:00,21.81,21.83,21.8,21.82,125261.0,21.81,21.83,21.8,21.82,125261.0
2017-01-03 15:10:00,21.81,21.85,21.81,21.84,129834.0,21.81,21.85,21.81,21.84,129834.0
2017-01-03 15:20:00,21.84,21.84,21.78,21.8,180151.0,21.84,21.84,21.78,21.8,180151.0
2017-01-03 15:30:00,21.8,21.84,21.78,21.84,137633.0,21.8,21.84,21.78,21.84,137633.0
2017-01-03 15:40:00,21.84,21.9,21.83,21.88,354554.0,21.84,21.9,21.83,21.88,354554.0
2017-01-03 15:50:00,21.89,21.89,21.86,21.88,447421.0,21.89,21.89,21.86,21.88,447421.0
2017-01-04 09:30:00,21.96,21.97,21.82,21.84,175419.0,21.96,21.97,21.82,21.84,175419.0
2017-01-04 09:40:00,21.84,21.88,21.78,21.79,96005.0,21.84,21.88,21.78,21.79,96005.0
2017-01-04 09:50:00,21.79,21.91,21.78,21.89,297782.0,21.79,21.91,21.78,21.89,297782.0
2017-01-04 10:00:00,21.89,21.9,21.85,21.89,87414.0,21.89,21.9,21.85,21.89,87414.0
2017-01-04 10:10:00,21.88,22.0,21.86,22.0,153212.0,21.88,22.0,21.86,22.0,153212.0
2017-01-04 10:20:00,21.99,22.0,21.9,21.9,147602.0,21.99,22.0,21.9,21.9,147602.0
2017-01-04 10:30:00,21.9,21.93,21.88,21.91,102339.0,21.9,21.93,21.88,21.91,102339.0
2017-01-04 10:40:00,21.92,21.94,21.88,21.89,141558.0,21.92,21.94,21.88,21.89,141558.0
2017-01-04 10:50:00,21.89,21.94,21.88,21.89,212710.0,21.89,21.94,21.88,21.89,212710.0
2017-01-04 11:00:00,21.9,21.91,21.87,21.88,113054.0,21.9,21.91,21.87,21.88,113054.0
2017-01-04 11:10:00,21.88,21.9,21.85,21.85,98571.0,21.88,21.9,21.85,21.85,98571.0
2017-01-04 11:20:00,21.85,21.95,21.84,21.95,142702.0,21.85,21.95,21.84,21.95,142702.0
2017-01-04 11:30:00,21.94,21.96,21.93,21.95,74236.0,21.94,21.96,21.93,21.95,74236.0
2017-01-04 11:40:00,21.95,21.98,21.94,21.96,72434.0,21.95,21.98,21.94,21.96,72434.0
2017-01-04 11:50:00,21.97,21.98,21.96,21.97,34606.0,21.97,21.98,21.96,21.97,34606.0
2017-01-04 12:00:00,21.98,22.0,21.97,21.97,74047.0,21.98,22.0,21.97,21.97,74047.0
2017-01-04 12:10:00,21.97,21.99,21.95,21.96,59772.0,21.97,21.99,21.95,21.96,59772.0
2017-01-04 12:20:00,21.95,21.99,21.94,21.96,86681.0,21.95,21.99,21.94,21.96,86681.0
2017-01-04 12:30:00,21.96,21.97,21.95,21.97,48518.0,21.96,21.97,21.95,21.97,48518.0
2017-01-04 12:40:00,21.96,21.97,21.92,21.94,139732.0,21.96,21.97,21.92,21.94,139732.0
2017-01-04 12:50:00,21.94,21.94,21.9,21.9,43128.0,21.94,21.94,21.9,21.9,43128.0
2017-01-04 13:00:00,21.9,21.99,21.9,21.98,141441.0,21.9,21.99,21.9,21.98,141441.0
2017-01-04 13:10:00,21.98,21.99,21.96,21.96,68450.0,21.98,21.99,21.96,21.96,68450.0
2017-01-04 13:20:00,21.96,21.98,21.95,21.96,60913.0,21.96,21.98,21.95,21.96,60913.0
2017-01-04 13:30:00,21.96,21.97,21.95,21.95,61462.0,21.96,21.97,21.95,21.95,61462.0
2017-01-04 13:40:00,21.96,21.97,21.95,21.96,32865.0,21.96,21.97,21.95,21.96,32865.0
2017-01-04 13:50:00,21.95,21.96,21.92,21.93,32559.0,21.95,21.96,21.92,21.93,32559.0
2017-01-04 14:00:00,21.92,21.97,21.91,21.96,189696.0,21.92,21.97,21.91,21.96,189696.0
2017-01-04 14:10:00,21.96,22.03,21.95,22.03,146292.0,21.96,22.03,21.95,22.03,146292.0
2017-01-04 14:20:00,22.03,22.06,22.02,22.05,117661.0,22.03,22.06,22.02,22.05,117661.0
2017-01-04 14:30:00,22.05,22.06,22.02,22.03,86614.0,22.05,22.06,22.02,22.03,86614.0
2017-01-04 14:40:00,22.03,22.03,21.99,22.02,188294.0,22.03,22.03,21.99,22.02,188294.0
2017-01-04 14:50:00,22.02,22.04,22.01,22.04,129729.0,22.02,22.04,22.01,22.04,129729.0
2017-01-04 15:00:00,22.04,22.06,22.02,22.05,134850.0,22.04,22.06,22.02,22.05,134850.0
2017-01-04 15:10:00,22.05,22.09,22.04,22.07,222159.0,22.05,22.09,22.04,22.07,222159.0
2017-01-04 15:20:00,22.06,22.09,22.05,22.08,158231.0,22.06,22.09,22.05,22.08,158231.0
2017-01-04 15:30:00,22.09,22.1,22.06,22.08,284135.0,22.09,22.1,22.06,22.08,284135.0
2017-01-04 15:40:00,22.08,22.11,22.05,22.07,381687.0,22.08,22.11,22.05,22.07,381687.0
2017-01-04 15:50:00,22.07,22.1,22.06,22.07,700907.0,22.07,22.1,22.06,22.07,700907.0
2017-01-05 09:30:00,22.13,22.22,22.05,22.18,179891.0,22.13,22.22,22.05,22.18,179891.0
2017-01-05 09:40:00,22.17,22.18,22.11,22.13,125589.0,22.17,22.18,22.11,22.13,125589.0
2017-01-05 09:50:00,22.14,22.17,22.06,22.08,138677.0,22.14,22.17,22.06,22.08,138677.0
2017-01-05 10:00:00,22.08,22.13,22.06,22.13,154173.0,22.08,22.13,22.06,22.13,154173.0
2017-01-05 10:10:00,22.12,22.14,22.08,22.11,130495.0,22.12,22.14,22.08,22.11,130495.0
2017-01-05 10:20:00,22.11,22.13,22.08,22.12,146591.0,22.11,22.13,22.08,22.12,146591.0
2017-01-05 10:30:00,22.11,22.12,22.07,22.1,134856.0,22.11,22.12,22.07,22.1,134856.0
2017-01-05 10:40:00,22.1,22.14,22.07,22.14,191947.0,22.1,22.14,22.07,22.14,191947.0
2017-01-05 10:50:00,22.14,22.16,22.08,22.08,182120.0,22.14,22.16,22.08,22.08,182120.0
2017-01-05 11:00:00,22.08,22.12,22.04,22.06,223780.0,22.08,22.12,22.04,22.06,223780.0
2017-01-05 11:10:00,22.05,22.11,22.04,22.11,46650.0,22.05,22.11,22.04,22.11,46650.0
2017-01-05 11:20:00,22.1,22.15,22.1,22.15,157963.0,22.1,22.15,22.1,22.15,157963.0
2017-01-05 11:30:00,22.15,22.16,22.14,22.16,105503.0,22.15,22.16,22.14,22.16,105503.0
2017-01-05 11:40:00,22.16,22.17,22.13,22.15,186173.0,22.16,22.17,22.13,22.15,186173.0
2017-01-05 11:50:00,22.15,22.19,22.13,22.18,127718.0,22.15,22.19,22.13,22.18,127718.0
2017-01-05 12:00:00,22.18,22.19,22.12,22.13,79659.0,22.18,22.19,22.12,22.13,79659.0
2017-01-05 12:10:00,22.13,22.15,22.12,22.12,119938.0,22.13,22.15,22.12,22.12,119938.0
2017-01-05 12:20:00,22.12,22.13,22.09,22.1,57867.0,22.12,22.13,22.09,22.1,57867.0
2017-01-05 12:30:00,22.1,22.1,22.07,22.1,121755.0,22.1,22.1,22.07,22.1,121755.0
2017-01-05 12:40:00,22.1,22.11,22.06,22.07,75278.0,22.1,22.11,22.06,22.07,75278.0
2017-01-05 12:50:00,22.07,22.07,22.02,22.03,90779.0,22.07,22.07,22.02,22.03,90779.0
2017-01-05 13:00:00,22.03,22.07,22.02,22.07,85101.0,22.03,22.07,22.02,22.07,85101.0
2017-01-05 13:10:00,22.07,22.07,22.04,22.04,48931.0,22.07,22.07,22.04,22.04,48931.0
2017-01-05 13:20:00,22.03,22.07,22.02,22.04,122955.0,22.03,22.07,22.02,22.04,122955.0
2017-01-05 13:30:00,22.05,22.07,22.02,22.06,79154.0,22.05,22.07,22.02,22.06,79154.0
2017-01-05 13:40:00,22.06,22.07,22.05,22.07,42475.0,22.06,22.07,22.05,22.07,42475.0
2017-01-05 13:50:00,22.07,22.07,22.04,22.04,77269.0,22.07,22.07,22.04,22.04,77269.0
2017-01-05 14:00:00,22.04,22.09,22.04,22.07,146143.0,22.04,22.09,22.04,22.07,146143.0
2017-01-05 14:10:00,22.08,22.1,22.05,22.06,82975.0,22.08,22.1,22.05,22.06,82975.0
2017-01-05 14:20:00,22.05,22.1,22.05,22.07,77651.0,22.05,22.1,22.05,22.07,77651.0
2017-01-05 14:30:00,22.07,22.08,22.03,22.03,115429.0,22.07,22.08,22.03,22.03,115429.0
2017-01-05 14:40:00,22.03,22.04,22.01,22.02,96606.0,22.03,22.04,22.01,22.02,96606.0
2017-01-05 14:50:00,22.01,22.06,22.01,22.05,106462.0,22.01,22.06,22.01,22.05,106462.0
2017-01-05 15:00:00,22.05,22.08,22.04,22.06,64832.0,22.05,22.08,22.04,22.06,64832.0
2017-01-05 15:10:00,22.06,22.09,22.05,22.07,118211.0,22.06,22.09,22.05,22.07,118211.0
2017-01-05 15:20:00,22.07,22.11,22.06,22.1,141633.0,22.07,22.11,22.06,22.1,141633.0
2017-01-05 15:30:00,22.1,22.1,22.07,22.07,93103.0,22.1,22.1,22.07,22.07,93103.0
2017-01-05 15:40:00,22.07,22.08,22.04,22.05,192070.0,22.07,22.08,22.04,22.05,192070.0
2017-01-05 15:50:00,22.04,22.07,22.03,22.06,450543.0,22.04,22.07,22.03,22.06,450543.0
2017-01-06 09:30:00,22.1,22.11,22.04,22.08,141397.0,22.1,22.11,22.04,22.08,141397.0
2017-01-06 09:40:00,22.08,22.09,21.99,21.99,94724.0,22.08,22.09,21.99,21.99,94724.0
2017-01-06 09:50:00,22.0,22.03,21.95,21.95,146943.0,22.0,22.03,21.95,21.95,146943.0
2017-01-06 10:00:00,21.95,22.02,21.95,21.99,131251.0,21.95,22.02,21.95,21.99,131251.0
2017-01-06 10:10:00,21.98,22.01,21.95,21.96,101664.0,21.98,22.01,21.95,21.96,101664.0
2017-01-06 10:20:00,21.97,22.0,21.95,22.0,85473.0,21.97,22.0,21.95,22.0,85473.0
2017-01-06 10:30:00,22.0,22.01,21.96,22.0,108722.0,22.0,22.01,21.96,22.0,108722.0
2017-01-06 10:40:00,22.01,22.02,21.98,22.0,197800.0,22.01,22.02,21.98,22.0,197800.0
2017-01-06 10:50:00,22.0,22.02,21.98,22.01,179662.0,22.0,22.02,21.98,22.01,179662.0
2017-01-06 11:00:00,22.01,22.09,22.0,22.01,359149.0,22.01,22.09,22.0,22.01,359149.0
2017-01-06 11:10:00,22.0,22.03,22.0,22.01,91568.0,22.0,22.03,22.0,22.01,91568.0
2017-01-06 11:20:00,22.01,22.04,22.0,22.01,88262.0,22.01,22.04,22.0,22.01,88262.0
2017-01-06 11:30:00,22.01,22.03,21.99,22.01,119311.0,22.01,22.03,21.99,22.01,119311.0
2017-01-06 11:40:00,22.01,22.07,22.01,22.04,145853.0,22.01,22.07,22.01,22.04,145853.0
2017-01-06 11:50:00,22.05,22.07,22.04,22.05,177843.0,22.05,22.07,22.04,22.05,177843.0
2017-01-06 12:00:00,22.05,22.06,22.0,22.01,112398.0,22.05,22.06,22.0,22.01,112398.0
2017-01-06 12:10:00,22.01,22.07,22.01,22.05,168492.0,22.01,22.07,22.01,22.05,168492.0
2017-01-06 12:20:00,22.05,22.06,22.03,22.04,190394.0,22.05,22.06,22.03,22.04,190394.0
2017-01-06 12:30:00,22.04,22.07,22.02,22.06,220693.0,22.04,22.07,22.02,22.06,220693.0
2017-01-06 12:40:00,22.06,22.08,22.04,22.05,133341.0,22.06,22.08,22.04,22.05,133341.0
2017-01-06 12:50:00,22.05,22.08,22.04,22.07,111860.0,22.05,22.08,22.04,22.07,111860.0
2017-01-06 13:00:00,22.08,22.14,22.05,22.14,87045.0,22.08,22.14,22.05,22.14,87045.0
2017-01-06 13:10:00,22.14,22.14,22.06,22.07,107811.0,22.14,22.14,22.06,22.07,107811.0
2017-01-06 13:20:00,22.07,22.07,22.05,22.07,111823.0,22.07,22.07,22.05,22.07,111823.0
2017-01-06 13:30:00,22.07,22.07,22.05,22.07,134840.0,22.07,22.07,22.05,22.07,134840.0
2017-01-06 13:40:00,22.07,22.09,22.06,22.06,166063.0,22.07,22.09,22.06,22.06,166063.0
2017-01-06 13:50:00,22.06,22.07,22.04,22.05,157788.0,22.06,22.07,22.04,22.05,157788.0
2017-01-06 14:00:00,22.05,22.05,22.04,22.05,147383.0,22.05,22.05,22.04,22.05,147383.0
2017-01-06 14:10:00,22.05,22.07,22.03,22.07,167852.0,22.05,22.07,22.03,22.07,167852.0
2017-01-06 14:20:00,22.07,22.07,22.04,22.05,172059.0,22.07,22.07,22.04,22.05,172059.0
2017-01-06 14:30:00,22.05,22.06,22.0,22.0,165193.0,22.05,22.06,22.0,22.0,165193.0
2017-01-06 14:40:00,22.0,22.03,21.97,21.98,205647.0,22.0,22.03,21.97,21.98,205647.0
2017-01-06 14:50:00,21.98,22.03,21.98,22.03,151207.0,21.98,22.03,21.98,22.03,151207.0
2017-01-06 15:00:00,22.03,22.06,22.02,22.05,99385.0,22.03,22.06,22.02,22.05,99385.0
2017-01-06 15:10:00,22.05,22.09,22.04,22.08,136514.0,22.05,22.09,22.04,22.08,136514.0
2017-01-06 15:20:00,22.07,22.08,22.05,22.05,117784.0,22.07,22.08,22.05,22.05,117784.0
2017-01-06 15:30:00,22.05,22.07,22.03,22.07,136152.0,22.05,22.07,22.03,22.07,136152.0
2017-01-06 15:40:00,22.07,22.15,22.07,22.13,382770.0,22.07,22.15,22.07,22.13,382770.0
2017-01-06 15:50:00,22.13,22.17,22.13,22.14,916848.0,22.13,22.17,22.13,22.14,916848.0
2017-01-09 09:30:00,22.0,22.27,22.0,22.21,206158.0,22.0,22.27,22.0,22.21,206158.0
2017-01-09 09:40:00,22.21,22.22,22.14,22.17,114713.0,22.21,22.22,22.14,22.17,114713.0
2017-01-09 09:50:00,22.17,22.22,22.11,22.22,94806.0,22.17,22.22,22.11,22.22,94806.0
2017-01-09 10:00:00,22.22,22.22,22.12,22.17,98826.0,22.22,22.22,22.12,22.17,98826.0
2017-01-09 10:10:00,22.17,22.18,22.13,22.16,78798.0,22.17,22.18,22.13,22.16,78798.0
2017-01-09 10:20:00,22.17,22.2,22.15,22.2,57795.0,22.17,22.2,22.15,22.2,57795.0
2017-01-09 10:30:00,22.2,22.23,22.18,22.21,103300.0,22.2,22.23,22.18,22.21,103300.0
2017-01-09 10:40:00,22.21,22.23,22.19,22.21,64404.0,22.21,22.23,22.19,22.21,64404.0
2017-01-09 10:50:00,22.22,22.24,22.19,22.19,82108.0,22.22,22.24,22.19,22.19,82108.0
2017-01-09 11:00:00,22.19,22.21,22.17,22.2,73978.0,22.19,22.21,22.17,22.2,73978.0
2017-01-09 11:10:00,22.2,22.21,22.17,22.2,76214.0,22.2,22.21,22.17,22.2,76214.0
2017-01-09 11:20:00,22.19,22.2,22.17,22.19,138374.0,22.19,22.2,22.17,22.19,138374.0
2017-01-09 11:30:00,22.19,22.2,22.17,22.2,45638.0,22.19,22.2,22.17,22.2,45638.0
2017-01-09 11:40:00,22.2,22.21,22.16,22.2,70519.0,22.2,22.21,22.16,22.2,70519.0
2017-01-09 11:50:00,22.21,22.23,22.19,22.23,34606.0,22.21,22.23,22.19,22.23,34606.0
2017-01-09 12:00:00,22.23,22.23,22.19,22.2,57332.0,22.23,22.23,22.19,22.2,57332.0
2017-01-09 12:10:00,22.2,22.22,22.16,22.18,73784.0,22.2,22.22,22.16,22.18,73784.0
2017-01-09 12:20:00,22.18,22.21,22.17,22.2,55992.0,22.18,22.21,22.17,22.2,55992.0
2017-01-09 12:30:00,22.19,22.22,22.18,22.19,88833.0,22.19,22.22,22.18,22.19,88833.0
2017-01-09 12:40:00,22.2,22.21,22.17,22.18,106220.0,22.2,22.21,22.17,22.18,106220.0
2017-01-09 12:50:00,22.18,22.19,22.16,22.19,129530.0,22.18,22.19,22.16,22.19,129530.0
2017-01-09 13:00:00,22.19,22.22,22.17,22.21,99266.0,22.19,22.22,22.17,22.21,99266.0
2017-01-09 13:10:00,22.21,22.23,22.19,22.23,93353.0,22.21,22.23,22.19,22.23,93353.0
2017-01-09 13:20:00,22.23,22.24,22.2,22.22,75909.0,22.23,22.24,22.2,22.22,75909.0
2017-01-09 13:30:00,22.22,22.23,22.2,22.22,98535.0,22.22,22.23,22.2,22.22,98535.0
2017-01-09 13:40:00,22.22,22.24,22.21,22.22,80505.0,22.22,22.24,22.21,22.22,80505.0
2017-01-09 13:50:00,22.22,22.23,22.2,22.22,68039.0,22.22,22.23,22.2,22.22,68039.0
2017-01-09 14:00:00,22.21,22.25,22.21,22.25,64748.0,22.21,22.25,22.21,22.25,64748.0
2017-01-09 14:10:00,22.25,22.25,22.22,22.24,81305.0,22.25,22.25,22.22,22.24,81305.0
2017-01-09 14:20:00,22.24,22.25,22.19,22.22,94408.0,22.24,22.25,22.19,22.22,94408.0
2017-01-09 14:30:00,22.21,22.22,22.18,22.22,100384.0,22.21,22.22,22.18,22.22,100384.0
2017-01-09 14:40:00,22.22,22.22,22.18,22.21,87617.0,22.22,22.22,22.18,22.21,87617.0
2017-01-09 14:50:00,22.21,22.24,22.19,22.21,134707.0,22.21,22.24,22.19,22.21,134707.0
2017-01-09 15:00:00,22.21,22.21,22.18,22.2,85029.0,22.21,22.21,22.18,22.2,85029.0
2017-01-09 15:10:00,22.2,22.22,22.19,22.2,154070.0,22.2,22.22,22.19,22.2,154070.0
2017-01-09 15:20:00,22.21,22.21,22.18,22.21,116307.0,22.21,22.21,22.18,22.21,116307.0
2017-01-09 15:30:00,22.21,22.21,22.19,22.21,138898.0,22.21,22.21,22.19,22.21,138898.0
2017-01-09 15:40:00,22.21,22.21,22.2,22.21,152811.0,22.21,22.21,22.2,22.21,152811.0
2017-01-09 15:50:00,22.21,22.25,22.19,22.21,1027045.0,22.21,22.25,22.19,22.21,1027045.0
2017-01-10 09:30:00,22.25,22.38,22.24,22.37,167867.0,22.25,22.38,22.24,22.37,167867.0
2017-01-10 09:40:00,22.37,22.37,22.24,22.26,135799.0,22.37,22.37,22.24,22.26,135799.0
2017-01-10 09:50:00,22.26,22.29,22.22,22.27,108885.0,22.26,22.29,22.22,22.27,108885.0
2017-01-10 10:00:00,22.27,22.28,22.21,22.21,205064.0,22.27,22.28,22.21,22.21,205064.0
2017-01-10 10:10:00,22.22,22.23,22.19,22.19,146469.0,22.22,22.23,22.19,22.19,146469.0
2017-01-10 10:20:00,22.2,22.26,22.19,22.26,130562.0,22.2,22.26,22.19,22.26,130562.0
2017-01-10 10:30:00,22.26,22.4,22.25,22.38,454379.0,22.26,22.4,22.25,22.38,454379.0
2017-01-10 10:40:00,22.38,22.78,22.38,22.66,1059160.0,22.38,22.78,22.38,22.66,1059160.0
2017-01-10 10:50:00,22.66,22.87,22.64,22.85,777221.0,22.66,22.87,22.64,22.85,777221.0
2017-01-10 11:00:00,22.86,22.98,22.84,22.87,1306675.0,22.86,22.98,22.84,22.87,1306675.0
2017-01-10 11:10:00,22.88,22.93,22.84,22.92,373658.0,22.88,22.93,22.84,22.92,373658.0
2017-01-10 11:20:00,22.91,23.04,22.91,23.04,456119.0,22.91,23.04,22.91,23.04,456119.0
2017-01-10 11:30:00,23.04,23.04,23.0,23.0,335825.0,23.04,23.04,23.0,23.0,335825.0
2017-01-10 11:40:00,23.01,23.09,23.0,23.06,389462.0,23.01,23.09,23.0,23.06,389462.0
2017-01-10 11:50:00,23.06,23.15,23.06,23.09,276232.0,23.06,23.15,23.06,23.09,276232.0
2017-01-10 12:00:00,23.09,23.16,23.08,23.14,308587.0,23.09,23.16,23.08,23.14,308587.0
2017-01-10 12:10:00,23.14,23.24,23.14,23.21,419446.0,23.14,23.24,23.14,23.21,419446.0
2017-01-10 12:20:00,23.21,23.24,23.18,23.23,306365.0,23.21,23.24,23.18,23.23,306365.0
2017-01-10 12:30:00,23.22,23.29,23.16,23.22,868122.0,23.22,23.29,23.16,23.22,868122.0
2017-01-10 12:40:00,23.22,23.25,23.16,23.16,443256.0,23.22,23.25,23.16,23.16,443256.0
2017-01-10 12:50:00,23.17,23.18,23.13,23.18,328516.0,23.17,23.18,23.13,23.18,328516.0
2017-01-10 13:00:00,23.17,23.19,23.15,23.18,236940.0,23.17,23.19,23.15,23.18,236940.0
2017-01-10 13:10:00,23.18,23.2,23.16,23.19,178869.0,23.18,23.2,23.16,23.19,178869.0
2017-01-10 13:20:00,23.19,23.26,23.18,23.26,219855.0,23.19,23.26,23.18,23.26,219855.0
2017-01-10 13:30:00,23.25,23.32,23.25,23.31,380120.0,23.25,23.32,23.25,23.31,380120.0
2017-01-10 13:40:00,23.31,23.44,23.3,23.41,626550.0,23.31,23.44,23.3,23.41,626550.0
2017-01-10 13:50:00,23.41,23.43,23.3,23.32,695774.0,23.41,23.43,23.3,23.32,695774.0
2017-01-10 14:00:00,23.33,23.36,23.28,23.36,248590.0,23.33,23.36,23.28,23.36,248590.0
2017-01-10 14:10:00,23.36,23.42,23.35,23.41,287111.0,23.36,23.42,23.35,23.41,287111.0
2017-01-10 14:20:00,23.41,23.48,23.4,23.48,356327.0,23.41,23.48,23.4,23.48,356327.0
2017-01-10 14:30:00,23.48,23.48,23.44,23.47,266049.0,23.48,23.48,23.44,23.47,266049.0
2017-01-10 14:40:00,23.46,23.73,23.46,23.73,866551.0,23.46,23.73,23.46,23.73,866551.0
2017-01-10 14:50:00,23.72,23.79,23.68,23.69,1059745.0,23.72,23.79,23.68,23.69,1059745.0
2017-01-10 15:00:00,23.69,23.71,23.57,23.63,754032.0,23.69,23.71,23.57,23.63,754032.0
2017-01-10 15:10:00,23.62,23.85,23.62,23.82,1060853.0,23.62,23.85,23.62,23.82,1060853.0
2017-01-10 15:20:00,23.82,23.84,23.74,23.8,1033157.0,23.82,23.84,23.74,23.8,1033157.0
2017-01-10 15:30:00,23.8,23.83,23.67,23.67,1089545.0,23.8,23.83,23.67,23.67,1089545.0
2017-01-10 15:40:00,23.67,23.71,23.6,23.69,1273075.0,23.67,23.71,23.6,23.69,1273075.0
2017-01-10 15:50:00,23.69,23.69,23.6,23.62,2029181.0,23.69,23.69,23.6,23.62,2029181.0
2017-01-11 09:30:00,23.5,23.59,23.45,23.49,588107.0,23.5,23.59,23.45,23.49,588107.0
2017-01-11 09:40:00,23.49,23.52,23.45,23.48,529495.0,23.49,23.52,23.45,23.48,529495.0
2017-01-11 09:50:00,23.48,23.54,23.45,23.47,427662.0,23.48,23.54,23.45,23.47,427662.0
2017-01-11 10:00:00,23.46,23.52,23.43,23.46,301298.0,23.46,23.52,23.43,23.46,301298.0
2017-01-11 10:10:00,23.47,23.49,23.4,23.45,234144.0,23.47,23.49,23.4,23.45,234144.0
2017-01-11 10:20:00,23.44,23.44,23.39,23.4,282589.0,23.44,23.44,23.39,23.4,282589.0
2017-01-11 10:30:00,23.4,23.44,23.39,23.42,320710.0,23.4,23.44,23.39,23.42,320710.0
2017-01-11 10:40:00,23.41,23.42,23.32,23.35,250438.0,23.41,23.42,23.32,23.35,250438.0
2017-01-11 10:50:00,23.35,23.35,23.23,23.25,434267.0,23.35,23.35,23.23,23.25,434267.0
2017-01-11 11:00:00,23.25,23.28,23.2,23.26,206387.0,23.25,23.28,23.2,23.26,206387.0
2017-01-11 11:10:00,23.27,23.27,23.2,23.23,163758.0,23.27,23.27,23.2,23.23,163758.0
2017-01-11 11:20:00,23.24,23.24,23.04,23.05,325825.0,23.24,23.24,23.04,23.05,325825.0
2017-01-11 11:30:00,23.05,23.07,22.94,22.99,218249.0,23.05,23.07,22.94,22.99,218249.0
2017-01-11 11:40:00,22.99,23.09,22.98,23.08,385581.0,22.99,23.09,22.98,23.08,385581.0
2017-01-11 11:50:00,23.08,23.22,23.05,23.21,312937.0,23.08,23.22,23.05,23.21,312937.0
2017-01-11 12:00:00,23.22,23.29,23.21,23.28,318746.0,23.22,23.29,23.21,23.28,318746.0
2017-01-11 12:10:00,23.28,23.33,23.26,23.32,264869.0,23.28,23.33,23.26,23.32,264869.0
2017-01-11 12:20:00,23.32,23.36,23.27,23.35,213184.0,23.32,23.36,23.27,23.35,213184.0
2017-01-11 12:30:00,23.35,23.36,23.28,23.3,193664.0,23.35,23.36,23.28,23.3,193664.0
2017-01-11 12:40:00,23.29,23.29,23.2,23.24,139562.0,23.29,23.29,23.2,23.24,139562.0
2017-01-11 12:50:00,23.23,23.34,23.23,23.33,123159.0,23.23,23.34,23.23,23.33,123159.0
2017-01-11 13:00:00,23.33,23.37,23.32,23.37,149996.0,23.33,23.37,23.32,23.37,149996.0
2017-01-11 13:10:00,23.36,23.37,23.21,23.25,295823.0,23.36,23.37,23.21,23.25,295823.0
2017-01-11 13:20:00,23.25,23.27,23.19,23.19,143246.0,23.25,23.27,23.19,23.19,143246.0
2017-01-11 13:30:00,23.19,23.27,23.16,23.25,152034.0,23.19,23.27,23.16,23.25,152034.0
2017-01-11 13:40:00,23.25,23.29,23.24,23.24,119213.0,23.25,23.29,23.24,23.24,119213.0
2017-01-11 13:50:00,23.24,23.31,23.24,23.29,149240.0,23.24,23.31,23.24,23.29,149240.0
2017-01-11 14:00:00,23.29,23.3,23.25,23.28,85963.0,23.29,23.3,23.25,23.28,85963.0
2017-01-11 14:10:00,23.27,23.34,23.27,23.33,314183.0,23.27,23.34,23.27,23.33,314183.0
2017-01-11 14:20:00,23.33,23.39,23.32,23.38,101297.0,23.33,23.39,23.32,23.38,101297.0
2017-01-11 14:30:00,23.39,23.42,23.37,23.39,226521.0,23.39,23.42,23.37,23.39,226521.0
2017-01-11 14:40:00,23.38,23.4,23.35,23.36,165814.0,23.38,23.4,23.35,23.36,165814.0
2017-01-11 14:50:00,23.37,23.4,23.33,23.4,241765.0,23.37,23.4,23.33,23.4,241765.0
2017-01-11 15:00:00,23.39,23.4,23.34,23.36,195828.0,23.39,23.4,23.34,23.36,195828.0
2017-01-11 15:10:00,23.35,23.38,23.33,23.34,201019.0,23.35,23.38,23.33,23.34,201019.0
2017-01-11 15:20:00,23.35,23.37,23.32,23.33,182146.0,23.35,23.37,23.32,23.33,182146.0
2017-01-11 15:30:00,23.33,23.34,23.29,23.3,259143.0,23.33,23.34,23.29,23.3,259143.0
2017-01-11 15:40:00,23.29,23.3,23.26,23.29,421780.0,23.29,23.3,23.26,23.29,421780.0
2017-01-11 15:50:00,23.3,23.34,23.29,23.31,833692.0,23.3,23.34,23.29,23.31,833692.0
2017-01-12 09:30:00,23.24,23.24,23.03,23.13,243299.0,23.24,23.24,23.03,23.13,243299.0
2017-01-12 09:40:00,23.13,23.27,23.12,23.25,232404.0,23.13,23.27,23.12,23.25,232404.0
2017-01-12 09:50:00,23.26,23.35,23.25,23.26,363057.0,23.26,23.35,23.25,23.26,363057.0
2017-01-12 10:00:00,23.25,23.3,23.19,23.21,225885.0,23.25,23.3,23.19,23.21,225885.0
2017-01-12 10:10:00,23.2,23.24,23.14,23.14,180319.0,23.2,23.24,23.14,23.14,180319.0
2017-01-12 10:20:00,23.15,23.19,23.12,23.19,195649.0,23.15,23.19,23.12,23.19,195649.0
2017-01-12 10:30:00,23.19,23.21,23.16,23.21,124249.0,23.19,23.21,23.16,23.21,124249.0
2017-01-12 10:40:00,23.21,23.33,23.2,23.32,157001.0,23.21,23.33,23.2,23.32,157001.0
2017-01-12 10:50:00,23.31,23.37,23.31,23.36,367248.0,23.31,23.37,23.31,23.36,367248.0
2017-01-12 11:00:00,23.35,23.36,23.27,23.28,231911.0,23.35,23.36,23.27,23.28,231911.0
2017-01-12 11:10:00,23.27,23.35,23.26,23.33,208044.0,23.27,23.35,23.26,23.33,208044.0
2017-01-12 11:20:00,23.33,23.4,23.32,23.4,246005.0,23.33,23.4,23.32,23.4,246005.0
2017-01-12 11:30:00,23.4,23.41,23.33,23.4,419271.0,23.4,23.41,23.33,23.4,419271.0
2017-01-12 11:40:00,23.39,23.4,23.35,23.37,210429.0,23.39,23.4,23.35,23.37,210429.0
2017-01-12 11:50:00,23.37,23.37,23.31,23.34,91805.0,23.37,23.37,23.31,23.34,91805.0
2017-01-12 12:00:00,23.34,23.4,23.34,23.39,93277.0,23.34,23.4,23.34,23.39,93277.0
2017-01-12 12:10:00,23.38,23.43,23.36,23.43,98114.0,23.38,23.43,23.36,23.43,98114.0
2017-01-12 12:20:00,23.43,23.43,23.4,23.41,83746.0,23.43,23.43,23.4,23.41,83746.0
2017-01-12 12:30:00,23.41,23.45,23.4,23.42,97553.0,23.41,23.45,23.4,23.42,97553.0
2017-01-12 12:40:00,23.42,23.42,23.4,23.42,57583.0,23.42,23.42,23.4,23.42,57583.0
2017-01-12 12:50:00,23.41,23.42,23.39,23.4,94605.0,23.41,23.42,23.39,23.4,94605.0
2017-01-12 13:00:00,23.4,23.41,23.35,23.36,99858.0,23.4,23.41,23.35,23.36,99858.0
2017-01-12 13:10:00,23.37,23.41,23.37,23.41,102471.0,23.37,23.41,23.37,23.41,102471.0
2017-01-12 13:20:00,23.41,23.43,23.39,23.39,97675.0,23.41,23.43,23.39,23.39,97675.0
2017-01-12 13:30:00,23.4,23.41,23.37,23.39,56944.0,23.4,23.41,23.37,23.39,56944.0
2017-01-12 13:40:00,23.39,23.45,23.39,23.44,77489.0,23.39,23.45,23.39,23.44,77489.0
2017-01-12 13:50:00,23.44,23.44,23.42,23.43,54735.0,23.44,23.44,23.42,23.43,54735.0
2017-01-12 14:00:00,23.44,23.47,23.43,23.44,107194.0,23.44,23.47,23.43,23.44,107194.0
2017-01-12 14:10:00,23.44,23.45,23.43,23.44,59713.0,23.44,23.45,23.43,23.44,59713.0
2017-01-12 14:20:00,23.43,23.44,23.41,23.42,34637.0,23.43,23.44,23.41,23.42,34637.0
2017-01-12 14:30:00,23.42,23.51,23.41,23.51,154347.0,23.42,23.51,23.41,23.51,154347.0
2017-01-12 14:40:00,23.51,23.52,23.48,23.48,115640.0,23.51,23.52,23.48,23.48,115640.0
2017-01-12 14:50:00,23.48,23.51,23.48,23.5,114361.0,23.48,23.51,23.48,23.5,114361.0
2017-01-12 15:00:00,23.51,23.51,23.45,23.45,101400.0,23.51,23.51,23.45,23.45,101400.0
2017-01-12 15:10:00,23.45,23.48,23.45,23.48,53463.0,23.45,23.48,23.45,23.48,53463.0
2017-01-12 15:20:00,23.48,23.49,23.44,23.44,144327.0,23.48,23.49,23.44,23.44,144327.0
2017-01-12 15:30:00,23.45,23.5,23.44,23.5,208836.0,23.45,23.5,23.44,23.5,208836.0
2017-01-12 15:40:00,23.5,23.51,23.47,23.51,271869.0,23.5,23.51,23.47,23.51,271869.0
2017-01-12 15:50:00,23.51,23.53,23.5,23.52,721395.0,23.51,23.53,23.5,23.52,721395.0
2017-01-13 09:30:00,23.51,23.54,23.46,23.48,202585.0,23.51,23.54,23.46,23.48,202585.0
2017-01-13 09:40:00,23.48,23.53,23.45,23.5,119340.0,23.48,23.53,23.45,23.5,119340.0
2017-01-13 09:50:00,23.51,23.53,23.46,23.47,125328.0,23.51,23.53,23.46,23.47,125328.0
2017-01-13 10:00:00,23.48,23.55,23.45,23.55,82705.0,23.48,23.55,23.45,23.55,82705.0
2017-01-13 10:10:00,23.54,23.56,23.5,23.51,96714.0,23.54,23.56,23.5,23.51,96714.0
2017-01-13 10:20:00,23.51,23.55,23.51,23.55,56035.0,23.51,23.55,23.51,23.55,56035.0
2017-01-13 10:30:00,23.55,23.56,23.5,23.54,94310.0,23.55,23.56,23.5,23.54,94310.0
2017-01-13 10:40:00,23.54,23.61,23.51,23.58,176037.0,23.54,23.61,23.51,23.58,176037.0
2017-01-13 10:50:00,23.59,23.62,23.55,23.6,190885.0,23.59,23.62,23.55,23.6,190885.0
2017-01-13 11:00:00,23.61,23.62,23.57,23.6,191503.0,23.61,23.62,23.57,23.6,191503.0
2017-01-13 11:10:00,23.6,23.66,23.57,23.66,319348.0,23.6,23.66,23.57,23.66,319348.0
2017-01-13 11:20:00,23.66,23.73,23.65,23.68,258026.0,23.66,23.73,23.65,23.68,258026.0
2017-01-13 11:30:00,23.69,23.72,23.65,23.71,99504.0,23.69,23.72,23.65,23.71,99504.0
2017-01-13 11:40:00,23.71,23.77,23.7,23.77,193729.0,23.71,23.77,23.7,23.77,193729.0
2017-01-13 11:50:00,23.77,23.79,23.75,23.77,185851.0,23.77,23.79,23.75,23.77,185851.0
2017-01-13 12:00:00,23.77,23.8,23.75,23.79,263404.0,23.77,23.8,23.75,23.79,263404.0
2017-01-13 12:10:00,23.78,23.82,23.76,23.82,232155.0,23.78,23.82,23.76,23.82,232155.0
2017-01-13 12:20:00,23.82,23.85,23.81,23.85,102497.0,23.82,23.85,23.81,23.85,102497.0
2017-01-13 12:30:00,23.85,23.86,23.84,23.85,147820.0,23.85,23.86,23.84,23.85,147820.0
2017-01-13 12:40:00,23.86,23.89,23.84,23.86,252506.0,23.86,23.89,23.84,23.86,252506.0
2017-01-13 12:50:00,23.86,23.87,23.85,23.86,128184.0,23.86,23.87,23.85,23.86,128184.0
2017-01-13 13:00:00,23.86,23.88,23.82,23.83,116651.0,23.86,23.88,23.82,23.83,116651.0
2017-01-13 13:10:00,23.83,23.83,23.79,23.8,77359.0,23.83,23.83,23.79,23.8,77359.0
2017-01-13 13:20:00,23.81,23.88,23.81,23.85,153429.0,23.81,23.88,23.81,23.85,153429.0
2017-01-13 13:30:00,23.85,23.88,23.85,23.86,115137.0,23.85,23.88,23.85,23.86,115137.0
2017-01-13 13:40:00,23.85,23.86,23.82,23.84,176948.0,23.85,23.86,23.82,23.84,176948.0
2017-01-13 13:50:00,23.83,23.84,23.81,23.82,122013.0,23.83,23.84,23.81,23.82,122013.0
2017-01-13 14:00:00,23.81,23.84,23.8,23.81,138739.0,23.81,23.84,23.8,23.81,138739.0
2017-01-13 14:10:00,23.81,23.83,23.79,23.82,134450.0,23.81,23.83,23.79,23.82,134450.0
2017-01-13 14:20:00,23.82,23.83,23.8,23.8,227114.0,23.82,23.83,23.8,23.8,227114.0
2017-01-13 14:30:00,23.8,23.85,23.8,23.85,130231.0,23.8,23.85,23.8,23.85,130231.0
2017-01-13 14:40:00,23.84,23.86,23.82,23.86,155573.0,23.84,23.86,23.82,23.86,155573.0
2017-01-13 14:50:00,23.85,23.89,23.84,23.88,145146.0,23.85,23.89,23.84,23.88,145146.0
2017-01-13 15:00:00,23.88,23.89,23.86,23.89,283064.0,23.88,23.89,23.86,23.89,283064.0
2017-01-13 15:10:00,23.89,23.89,23.87,23.88,237201.0,23.89,23.89,23.87,23.88,237201.0
2017-01-13 15:20:00,23.88,23.89,23.86,23.89,159578.0,23.88,23.89,23.86,23.89,159578.0
2017-01-13 15:30:00,23.89,23.89,23.87,23.88,232512.0,23.89,23.89,23.87,23.88,232512.0
2017-01-13 15:40:00,23.88,23.91,23.85,23.89,595125.0,23.88,23.91,23.85,23.89,595125.0
2017-01-13 15:50:00,23.89,23.9,23.81,23.83,1447933.0,23.89,23.9,23.81,23.83,1447933.0
2017-01-17 09:30:00,23.66,23.79,23.63,23.79,348977.0,23.66,23.79,23.63,23.79,348977.0
2017-01-17 09:40:00,23.78,23.83,23.75,23.8,258476.0,23.78,23.83,23.75,23.8,258476.0
2017-01-17 09:50:00,23.81,23.83,23.77,23.77,210914.0,23.81,23.83,23.77,23.77,210914.0
2017-01-17 10:00:00,23.76,23.8,23.73,23.79,137892.0,23.76,23.8,23.73,23.79,137892.0
2017-01-17 10:10:00,23.79,23.87,23.78,23.86,154682.0,23.79,23.87,23.78,23.86,154682.0
2017-01-17 10:20:00,23.87,23.92,23.86,23.92,302185.0,23.87,23.92,23.86,23.92,302185.0
2017-01-17 10:30:00,23.92,23.96,23.89,23.89,160292.0,23.92,23.96,23.89,23.89,160292.0
2017-01-17 10:40:00,23.89,23.92,23.86,23.87,167260.0,23.89,23.92,23.86,23.87,167260.0
2017-01-17 10:50:00,23.87,23.92,23.87,23.88,108378.0,23.87,23.92,23.87,23.88,108378.0
2017-01-17 11:00:00,23.88,23.93,23.87,23.92,128955.0,23.88,23.93,23.87,23.92,128955.0
2017-01-17 11:10:00,23.92,23.93,23.88,23.91,188967.0,23.92,23.93,23.88,23.91,188967.0
2017-01-17 11:20:00,23.91,23.94,23.9,23.94,94841.0,23.91,23.94,23.9,23.94,94841.0
2017-01-17 11:30:00,23.94,23.95,23.9,23.95,105596.0,23.94,23.95,23.9,23.95,105596.0
2017-01-17 11:40:00,23.94,23.96,23.93,23.95,94463.0,23.94,23.96,23.93,23.95,94463.0
2017-01-17 11:50:00,23.95,23.96,23.92,23.93,120161.0,23.95,23.96,23.92,23.93,120161.0
2017-01-17 12:00:00,23.93,23.93,23.91,23.92,89693.0,23.93,23.93,23.91,23.92,89693.0
2017-01-17 12:10:00,23.92,23.92,23.89,23.89,171850.0,23.92,23.92,23.89,23.89,171850.0
2017-01-17 12:20:00,23.89,23.93,23.88,23.93,433300.0,23.89,23.93,23.88,23.93,433300.0
2017-01-17 12:30:00,23.93,23.94,23.91,23.91,71021.0,23.93,23.94,23.91,23.91,71021.0
2017-01-17 12:40:00,23.91,23.94,23.89,23.93,118000.0,23.91,23.94,23.89,23.93,118000.0
2017-01-17 12:50:00,23.94,23.94,23.89,23.92,111670.0,23.94,23.94,23.89,23.92,111670.0
2017-01-17 13:00:00,23.92,23.94,23.91,23.93,102690.0,23.92,23.94,23.91,23.93,102690.0
2017-01-17 13:10:00,23.94,23.95,23.9,23.9,221878.0,23.94,23.95,23.9,23.9,221878.0
2017-01-17 13:20:00,23.91,23.93,23.89,23.92,107447.0,23.91,23.93,23.89,23.92,107447.0
2017-01-17 13:30:00,23.92,23.93,23.9,23.91,96532.0,23.92,23.93,23.9,23.91,96532.0
2017-01-17 13:40:00,23.91,23.94,23.9,23.93,114208.0,23.91,23.94,23.9,23.93,114208.0
2017-01-17 13:50:00,23.93,23.96,23.93,23.94,125859.0,23.93,23.96,23.93,23.94,125859.0
2017-01-17 14:00:00,23.94,23.95,23.92,23.93,136815.0,23.94,23.95,23.92,23.93,136815.0
2017-01-17 14:10:00,23.94,23.95,23.93,23.95,130050.0,23.94,23.95,23.93,23.95,130050.0
2017-01-17 14:20:00,23.94,23.95,23.9,23.91,300994.0,23.94,23.95,23.9,23.91,300994.0
2017-01-17 14:30:00,23.92,23.94,23.91,23.92,276059.0,23.92,23.94,23.91,23.92,276059.0
2017-01-17 14:40:00,23.92,23.94,23.9,23.93,306862.0,23.92,23.94,23.9,23.93,306862.0
2017-01-17 14:50:00,23.93,23.93,23.9,23.91,139476.0,23.93,23.93,23.9,23.91,139476.0
2017-01-17 15:00:00,23.91,23.91,23.87,23.89,299950.0,23.91,23.91,23.87,23.89,299950.0
2017-01-17 15:10:00,23.89,23.9,23.88,23.89,144123.0,23.89,23.9,23.88,23.89,144123.0
2017-01-17 15:20:00,23.89,23.89,23.86,23.86,253875.0,23.89,23.89,23.86,23.86,253875.0
2017-01-17 15:30:00,23.86,23.88,23.86,23.88,255846.0,23.86,23.88,23.86,23.88,255846.0
2017-01-17 15:40:00,23.88,23.89,23.86,23.87,253243.0,23.88,23.89,23.86,23.87,253243.0
2017-01-17 15:50:00,23.88,23.9,23.87,23.89,741950.0,23.88,23.9,23.87,23.89,741950.0
2017-01-18 09:30:00,23.91,23.97,23.87,23.95,163616.0,23.91,23.97,23.87,23.95,163616.0
2017-01-18 09:40:00,23.94,23.95,23.86,23.9,150850.0,23.94,23.95,23.86,23.9,150850.0
2017-01-18 09:50:00,23.9,23.91,23.83,23.88,127294.0,23.9,23.91,23.83,23.88,127294.0
2017-01-18 10:00:00,23.88,23.89,23.83,23.88,95206.0,23.88,23.89,23.83,23.88,95206.0
2017-01-18 10:10:00,23.88,23.95,23.87,23.92,105357.0,23.88,23.95,23.87,23.92,105357.0
2017-01-18 10:20:00,23.92,23.96,23.9,23.93,187173.0,23.92,23.96,23.9,23.93,187173.0
2017-01-18 10:30:00,23.93,23.96,23.92,23.95,93750.0,23.93,23.96,23.92,23.95,93750.0
2017-01-18 10:40:00,23.96,23.96,23.89,23.91,103740.0,23.96,23.96,23.89,23.91,103740.0
2017-01-18 10:50:00,23.91,23.94,23.89,23.93,99324.0,23.91,23.94,23.89,23.93,99324.0
2017-01-18 11:00:00,23.94,23.95,23.86,23.87,126121.0,23.94,23.95,23.86,23.87,126121.0
2017-01-18 11:10:00,23.87,23.89,23.85,23.87,110645.0,23.87,23.89,23.85,23.87,110645.0
2017-01-18 11:20:00,23.87,23.89,23.85,23.88,106220.0,23.87,23.89,23.85,23.88,106220.0
2017-01-18 11:30:00,23.88,23.9,23.87,23.88,112450.0,23.88,23.9,23.87,23.88,112450.0
2017-01-18 11:40:00,23.88,23.91,23.87,23.89,117433.0,23.88,23.91,23.87,23.89,117433.0
2017-01-18 11:50:00,23.89,23.93,23.87,23.89,296485.0,23.89,23.93,23.87,23.89,296485.0
2017-01-18 12:00:00,23.89,23.93,23.87,23.92,215211.0,23.89,23.93,23.87,23.92,215211.0
2017-01-18 12:10:00,23.92,23.94,23.89,23.91,70276.0,23.92,23.94,23.89,23.91,70276.0
2017-01-18 12:20:00,23.92,23.92,23.89,23.89,73927.0,23.92,23.92,23.89,23.89,73927.0
2017-01-18 12:30:00,23.9,23.91,23.89,23.9,52820.0,23.9,23.91,23.89,23.9,52820.0
2017-01-18 12:40:00,23.9,23.9,23.87,23.88,92221.0,23.9,23.9,23.87,23.88,92221.0
2017-01-18 12:50:00,23.88,23.88,23.84,23.86,77388.0,23.88,23.88,23.84,23.86,77388.0
2017-01-18 13:00:00,23.85,23.88,23.84,23.87,81899.0,23.85,23.88,23.84,23.87,81899.0
2017-01-18 13:10:00,23.87,23.87,23.85,23.86,77113.0,23.87,23.87,23.85,23.86,77113.0
2017-01-18 13:20:00,23.86,23.87,23.83,23.86,96790.0,23.86,23.87,23.83,23.86,96790.0
2017-01-18 13:30:00,23.85,23.87,23.84,23.87,84503.0,23.85,23.87,23.84,23.87,84503.0
2017-01-18 13:40:00,23.87,23.91,23.87,23.88,94805.0,23.87,23.91,23.87,23.88,94805.0
2017-01-18 13:50:00,23.88,23.88,23.86,23.87,48441.0,23.88,23.88,23.86,23.87,48441.0
2017-01-18 14:00:00,23.87,23.92,23.87,23.89,65634.0,23.87,23.92,23.87,23.89,65634.0
2017-01-18 14:10:00,23.89,23.9,23.88,23.9,57395.0,23.89,23.9,23.88,23.9,57395.0
2017-01-18 14:20:00,23.89,23.91,23.87,23.88,64869.0,23.89,23.91,23.87,23.88,64869.0
2017-01-18 14:30:00,23.88,23.9,23.87,23.89,246078.0,23.88,23.9,23.87,23.89,246078.0
2017-01-18 14:40:00,23.89,23.92,23.88,23.91,147633.0,23.89,23.92,23.88,23.91,147633.0
2017-01-18 14:50:00,23.91,23.94,23.9,23.92,80510.0,23.91,23.94,23.9,23.92,80510.0
2017-01-18 15:00:00,23.92,23.92,23.9,23.9,68252.0,23.92,23.92,23.9,23.9,68252.0
2017-01-18 15:10:00,23.91,23.91,23.88,23.91,73793.0,23.91,23.91,23.88,23.91,73793.0
2017-01-18 15:20:00,23.91,23.91,23.88,23.91,162055.0,23.91,23.91,23.88,23.91,162055.0
2017-01-18 15:30:00,23.91,23.94,23.89,23.94,168919.0,23.91,23.94,23.89,23.94,168919.0
2017-01-18 15:40:00,23.94,23.95,23.9,23.94,173762.0,23.94,23.95,23.9,23.94,173762.0
2017-01-18 15:50:00,23.94,23.96,23.91,23.92,902886.0,23.94,23.96,23.91,23.92,902886.0
2017-01-19 09:30:00,23.84,23.86,23.71,23.82,117011.0,23.84,23.86,23.71,23.82,117011.0
2017-01-19 09:40:00,23.83,23.86,23.77,23.83,93772.0,23.83,23.86,23.77,23.83,93772.0
2017-01-19 09:50:00,23.82,23.85,23.79,23.82,77913.0,23.82,23.85,23.79,23.82,77913.0
2017-01-19 10:00:00,23.81,23.96,23.8,23.94,473435.0,23.81,23.96,23.8,23.94,473435.0
2017-01-19 10:10:00,23.94,23.97,23.9,23.9,303013.0,23.94,23.97,23.9,23.9,303013.0
2017-01-19 10:20:00,23.9,23.99,23.9,23.96,236724.0,23.9,23.99,23.9,23.96,236724.0
2017-01-19 10:30:00,23.96,23.97,23.85,23.87,630394.0,23.96,23.97,23.85,23.87,630394.0
2017-01-19 10:40:00,23.87,23.9,23.85,23.88,134982.0,23.87,23.9,23.85,23.88,134982.0
2017-01-19 10:50:00,23.89,23.91,23.87,23.91,181291.0,23.89,23.91,23.87,23.91,181291.0
2017-01-19 11:00:00,23.9,23.96,23.89,23.96,210308.0,23.9,23.96,23.89,23.96,210308.0
2017-01-19 11:10:00,23.96,23.96,23.92,23.94,92033.0,23.96,23.96,23.92,23.94,92033.0
2017-01-19 11:20:00,23.94,23.95,23.92,23.93,98486.0,23.94,23.95,23.92,23.93,98486.0
2017-01-19 11:30:00,23.92,23.96,23.92,23.92,230738.0,23.92,23.96,23.92,23.92,230738.0
2017-01-19 11:40:00,23.92,23.96,23.91,23.94,73951.0,23.92,23.96,23.91,23.94,73951.0
2017-01-19 11:50:00,23.94,23.95,23.89,23.92,265888.0,23.94,23.95,23.89,23.92,265888.0
2017-01-19 12:00:00,23.91,23.93,23.9,23.91,146931.0,23.91,23.93,23.9,23.91,146931.0
2017-01-19 12:10:00,23.9,23.91,23.89,23.9,73288.0,23.9,23.91,23.89,23.9,73288.0
2017-01-19 12:20:00,23.9,23.92,23.9,23.9,79522.0,23.9,23.92,23.9,23.9,79522.0
2017-01-19 12:30:00,23.91,23.93,23.9,23.93,78775.0,23.91,23.93,23.9,23.93,78775.0
2017-01-19 12:40:00,23.93,23.94,23.91,23.92,210244.0,23.93,23.94,23.91,23.92,210244.0
2017-01-19 12:50:00,23.92,23.94,23.91,23.92,72640.0,23.92,23.94,23.91,23.92,72640.0
2017-01-19 13:00:00,23.93,23.93,23.89,23.92,160919.0,23.93,23.93,23.89,23.92,160919.0
2017-01-19 13:10:00,23.92,23.93,23.9,23.91,103259.0,23.92,23.93,23.9,23.91,103259.0
2017-01-19 13:20:00,23.9,23.91,23.87,23.88,114409.0,23.9,23.91,23.87,23.88,114409.0
2017-01-19 13:30:00,23.88,23.91,23.87,23.89,91707.0,23.88,23.91,23.87,23.89,91707.0
2017-01-19 13:40:00,23.89,23.9,23.88,23.89,66997.0,23.89,23.9,23.88,23.89,66997.0
2017-01-19 13:50:00,23.88,23.91,23.88,23.88,78716.0,23.88,23.91,23.88,23.88,78716.0
2017-01-19 14:00:00,23.89,23.89,23.81,23.82,106062.0,23.89,23.89,23.81,23.82,106062.0
2017-01-19 14:10:00,23.82,23.83,23.77,23.78,106075.0,23.82,23.83,23.77,23.78,106075.0
2017-01-19 14:20:00,23.78,23.84,23.77,23.84,193217.0,23.78,23.84,23.77,23.84,193217.0
2017-01-19 14:30:00,23.83,23.85,23.82,23.83,131073.0,23.83,23.85,23.82,23.83,131073.0
2017-01-19 14:40:00,23.83,23.86,23.82,23.84,137943.0,23.83,23.86,23.82,23.84,137943.0
2017-01-19 14:50:00,23.84,23.86,23.83,23.86,93618.0,23.84,23.86,23.83,23.86,93618.0
2017-01-19 15:00:00,23.86,23.86,23.82,23.85,137847.0,23.86,23.86,23.82,23.85,137847.0
2017-01-19 15:10:00,23.85,23.89,23.84,23.89,159263.0,23.85,23.89,23.84,23.89,159263.0
2017-01-19 15:20:00,23.89,23.89,23.88,23.88,85447.0,23.89,23.89,23.88,23.88,85447.0
2017-01-19 15:30:00,23.89,23.89,23.85,23.88,281683.0,23.89,23.89,23.85,23.88,281683.0
2017-01-19 15:40:00,23.88,23.89,23.85,23.85,235502.0,23.88,23.89,23.85,23.85,235502.0
2017-01-19 15:50:00,23.85,23.9,23.84,23.88,785074.0,23.85,23.9,23.84,23.88,785074.0
2017-01-20 09:30:00,23.93,24.04,23.91,24.0,738490.0,23.93,24.04,23.91,24.0,738490.0
2017-01-20 09:40:00,24.01,24.02,23.89,23.97,193121.0,24.01,24.02,23.89,23.97,193121.0
2017-01-20 09:50:00,23.97,23.99,23.91,23.92,105964.0,23.97,23.99,23.91,23.92,105964.0
2017-01-20 10:00:00,23.93,23.94,23.88,23.92,103873.0,23.93,23.94,23.88,23.92,103873.0
2017-01-20 10:10:00,23.92,23.93,23.84,23.84,111034.0,23.92,23.93,23.84,23.84,111034.0
2017-01-20 10:20:00,23.84,23.85,23.75,23.81,172416.0,23.84,23.85,23.75,23.81,172416.0
2017-01-20 10:30:00,23.81,23.84,23.78,23.8,107450.0,23.81,23.84,23.78,23.8,107450.0
2017-01-20 10:40:00,23.8,23.82,23.77,23.79,117576.0,23.8,23.82,23.77,23.79,117576.0
2017-01-20 10:50:00,23.79,23.82,23.78,23.78,56866.0,23.79,23.82,23.78,23.78,56866.0
2017-01-20 11:00:00,23.79,23.8,23.78,23.8,63314.0,23.79,23.8,23.78,23.8,63314.0
2017-01-20 11:10:00,23.8,23.82,23.76,23.78,87258.0,23.8,23.82,23.76,23.78,87258.0
2017-01-20 11:20:00,23.77,23.77,23.71,23.72,99172.0,23.77,23.77,23.71,23.72,99172.0
2017-01-20 11:30:00,23.72,23.77,23.71,23.76,50248.0,23.72,23.77,23.71,23.76,50248.0
2017-01-20 11:40:00,23.76,23.76,23.72,23.72,49787.0,23.76,23.76,23.72,23.72,49787.0
2017-01-20 11:50:00,23.72,23.73,23.71,23.71,60601.0,23.72,23.73,23.71,23.71,60601.0
2017-01-20 12:00:00,23.71,23.74,23.66,23.72,135267.0,23.71,23.74,23.66,23.72,135267.0
2017-01-20 12:10:00,23.71,23.71,23.64,23.7,108362.0,23.71,23.71,23.64,23.7,108362.0
2017-01-20 12:20:00,23.7,23.71,23.62,23.64,210733.0,23.7,23.71,23.62,23.64,210733.0
2017-01-20 12:30:00,23.64,23.7,23.6,23.65,739532.0,23.64,23.7,23.6,23.65,739532.0
2017-01-20 12:40:00,23.66,23.73,23.65,23.69,160669.0,23.66,23.73,23.65,23.69,160669.0
2017-01-20 12:50:00,23.69,23.71,23.67,23.7,60363.0,23.69,23.71,23.67,23.7,60363.0
2017-01-20 13:00:00,23.71,23.74,23.69,23.73,110742.0,23.71,23.74,23.69,23.73,110742.0
2017-01-20 13:10:00,23.74,23.79,23.73,23.78,105609.0,23.74,23.79,23.73,23.78,105609.0
2017-01-20 13:20:00,23.78,23.78,23.76,23.78,74649.0,23.78,23.78,23.76,23.78,74649.0
2017-01-20 13:30:00,23.78,23.78,23.75,23.77,104213.0,23.78,23.78,23.75,23.77,104213.0
2017-01-20 13:40:00,23.77,23.81,23.77,23.78,111001.0,23.77,23.81,23.77,23.78,111001.0
2017-01-20 13:50:00,23.78,23.81,23.78,23.8,50076.0,23.78,23.81,23.78,23.8,50076.0
2017-01-20 14:00:00,23.8,23.84,23.8,23.82,109565.0,23.8,23.84,23.8,23.82,109565.0
2017-01-20 14:10:00,23.82,23.83,23.78,23.78,150293.0,23.82,23.83,23.78,23.78,150293.0
2017-01-20 14:20:00,23.79,23.8,23.76,23.8,119410.0,23.79,23.8,23.76,23.8,119410.0
2017-01-20 14:30:00,23.8,23.82,23.77,23.79,269009.0,23.8,23.82,23.77,23.79,269009.0
2017-01-20 14:40:00,23.8,23.82,23.78,23.78,101571.0,23.8,23.82,23.78,23.78,101571.0
2017-01-20 14:50:00,23.79,23.8,23.77,23.79,124488.0,23.79,23.8,23.77,23.79,124488.0
2017-01-20 15:00:00,23.78,23.81,23.77,23.8,122848.0,23.78,23.81,23.77,23.8,122848.0
2017-01-20 15:10:00,23.8,23.83,23.79,23.82,163199.0,23.8,23.83,23.79,23.82,163199.0
2017-01-20 15:20:00,23.82,23.82,23.78,23.79,242395.0,23.82,23.82,23.78,23.79,242395.0
2017-01-20 15:30:00,23.8,23.83,23.77,23.83,306111.0,23.8,23.83,23.77,23.83,306111.0
2017-01-20 15:40:00,23.83,23.86,23.8,23.86,397132.0,23.83,23.86,23.8,23.86,397132.0
2017-01-20 15:50:00,23.86,23.91,23.84,23.89,1238449.0,23.86,23.91,23.84,23.89,1238449.0
2017-01-23 09:30:00,23.79,23.88,23.76,23.84,226645.0,23.79,23.88,23.76,23.84,226645.0
2017-01-23 09:40:00,23.85,23.86,23.77,23.8,136022.0,23.85,23.86,23.77,23.8,136022.0
2017-01-23 09:50:00,23.8,23.81,23.69,23.71,259860.0,23.8,23.81,23.69,23.71,259860.0
2017-01-23 10:00:00,23.71,23.72,23.65,23.71,273935.0,23.71,23.72,23.65,23.71,273935.0
2017-01-23 10:10:00,23.7,23.71,23.67,23.7,260920.0,23.7,23.71,23.67,23.7,260920.0
2017-01-23 10:20:00,23.7,23.72,23.67,23.68,92262.0,23.7,23.72,23.67,23.68,92262.0
2017-01-23 10:30:00,23.68,23.68,23.6,23.6,128702.0,23.68,23.68,23.6,23.6,128702.0
2017-01-23 10:40:00,23.61,23.64,23.59,23.62,106978.0,23.61,23.64,23.59,23.62,106978.0
2017-01-23 10:50:00,23.62,23.66,23.62,23.65,89173.0,23.62,23.66,23.62,23.65,89173.0
2017-01-23 11:00:00,23.66,23.69,23.64,23.67,107840.0,23.66,23.69,23.64,23.67,107840.0
2017-01-23 11:10:00,23.67,23.68,23.61,23.63,83076.0,23.67,23.68,23.61,23.63,83076.0
2017-01-23 11:20:00,23.63,23.64,23.58,23.64,310224.0,23.63,23.64,23.58,23.64,310224.0
2017-01-23 11:30:00,23.64,23.65,23.55,23.56,144468.0,23.64,23.65,23.55,23.56,144468.0
2017-01-23 11:40:00,23.57,23.61,23.55,23.55,168569.0,23.57,23.61,23.55,23.55,168569.0
2017-01-23 11:50:00,23.55,23.61,23.53,23.61,144319.0,23.55,23.61,23.53,23.61,144319.0
2017-01-23 12:00:00,23.61,23.63,23.6,23.62,111838.0,23.61,23.63,23.6,23.62,111838.0
2017-01-23 12:10:00,23.62,23.66,23.61,23.66,55905.0,23.62,23.66,23.61,23.66,55905.0
2017-01-23 12:20:00,23.66,23.67,23.64,23.67,96813.0,23.66,23.67,23.64,23.67,96813.0
2017-01-23 12:30:00,23.66,23.68,23.64,23.65,78719.0,23.66,23.68,23.64,23.65,78719.0
2017-01-23 12:40:00,23.64,23.69,23.64,23.67,101422.0,23.64,23.69,23.64,23.67,101422.0
2017-01-23 12:50:00,23.67,23.71,23.66,23.69,48869.0,23.67,23.71,23.66,23.69,48869.0
2017-01-23 13:00:00,23.69,23.7,23.66,23.67,87018.0,23.69,23.7,23.66,23.67,87018.0
2017-01-23 13:10:00,23.67,23.69,23.64,23.68,133109.0,23.67,23.69,23.64,23.68,133109.0
2017-01-23 13:20:00,23.68,23.71,23.67,23.69,72315.0,23.68,23.71,23.67,23.69,72315.0
2017-01-23 13:30:00,23.69,23.76,23.68,23.73,81072.0,23.69,23.76,23.68,23.73,81072.0
2017-01-23 13:40:00,23.73,23.75,23.68,23.73,89245.0,23.73,23.75,23.68,23.73,89245.0
2017-01-23 13:50:00,23.73,23.73,23.69,23.7,70191.0,23.73,23.73,23.69,23.7,70191.0
2017-01-23 14:00:00,23.7,23.73,23.69,23.71,68966.0,23.7,23.73,23.69,23.71,68966.0
2017-01-23 14:10:00,23.72,23.73,23.69,23.71,83744.0,23.72,23.73,23.69,23.71,83744.0
2017-01-23 14:20:00,23.71,23.73,23.71,23.73,80502.0,23.71,23.73,23.71,23.73,80502.0
2017-01-23 14:30:00,23.73,23.77,23.72,23.75,146700.0,23.73,23.77,23.72,23.75,146700.0
2017-01-23 14:40:00,23.75,23.76,23.73,23.75,113975.0,23.75,23.76,23.73,23.75,113975.0
2017-01-23 14:50:00,23.75,23.77,23.73,23.74,123282.0,23.75,23.77,23.73,23.74,123282.0
2017-01-23 15:00:00,23.75,23.76,23.73,23.73,98648.0,23.75,23.76,23.73,23.73,98648.0
2017-01-23 15:10:00,23.73,23.74,23.69,23.7,110126.0,23.73,23.74,23.69,23.7,110126.0
2017-01-23 15:20:00,23.71,23.74,23.7,23.71,143773.0,23.71,23.74,23.7,23.71,143773.0
2017-01-23 15:30:00,23.71,23.75,23.69,23.72,288815.0,23.71,23.75,23.69,23.72,288815.0
2017-01-23 15:40:00,23.72,23.73,23.68,23.69,616837.0,23.72,23.73,23.68,23.69,616837.0
2017-01-23 15:50:00,23.7,23.7,23.67,23.69,663703.0,23.7,23.7,23.67,23.69,663703.0
2017-01-24 09:30:00,23.71,23.74,23.64,23.65,124597.0,23.71,23.74,23.64,23.65,124597.0
2017-01-24 09:40:00,23.64,23.72,23.59,23.6,188168.0,23.64,23.72,23.59,23.6,188168.0
2017-01-24 09:50:00,23.6,23.6,23.48,23.5,147257.0,23.6,23.6,23.48,23.5,147257.0
2017-01-24 10:00:00,23.5,23.55,23.48,23.55,120177.0,23.5,23.55,23.48,23.55,120177.0
2017-01-24 10:10:00,23.55,23.62,23.55,23.6,67677.0,23.55,23.62,23.55,23.6,67677.0
2017-01-24 10:20:00,23.6,23.62,23.55,23.55,87788.0,23.6,23.62,23.55,23.55,87788.0
2017-01-24 10:30:00,23.54,23.61,23.51,23.6,146862.0,23.54,23.61,23.51,23.6,146862.0
2017-01-24 10:40:00,23.6,23.62,23.58,23.62,93544.0,23.6,23.62,23.58,23.62,93544.0
2017-01-24 10:50:00,23.61,23.62,23.59,23.6,55250.0,23.61,23.62,23.59,23.6,55250.0
2017-01-24 11:00:00,23.6,23.64,23.58,23.61,111937.0,23.6,23.64,23.58,23.61,111937.0
2017-01-24 11:10:00,23.61,23.63,23.59,23.59,88674.0,23.61,23.63,23.59,23.59,88674.0
2017-01-24 11:20:00,23.6,23.63,23.58,23.62,79628.0,23.6,23.63,23.58,23.62,79628.0
2017-01-24 11:30:00,23.62,23.68,23.62,23.67,58954.0,23.62,23.68,23.62,23.67,58954.0
2017-01-24 11:40:00,23.67,23.68,23.65,23.67,53826.0,23.67,23.68,23.65,23.67,53826.0
2017-01-24 11:50:00,23.67,23.69,23.62,23.63,348262.0,23.67,23.69,23.62,23.63,348262.0
2017-01-24 12:00:00,23.63,23.64,23.59,23.61,143365.0,23.63,23.64,23.59,23.61,143365.0
2017-01-24 12:10:00,23.62,23.63,23.6,23.61,107039.0,23.62,23.63,23.6,23.61,107039.0
2017-01-24 12:20:00,23.62,23.65,23.61,23.64,81003.0,23.62,23.65,23.61,23.64,81003.0
2017-01-24 12:30:00,23.64,23.64,23.61,23.62,40186.0,23.64,23.64,23.61,23.62,40186.0
2017-01-24 12:40:00,23.61,23.65,23.61,23.64,47079.0,23.61,23.65,23.61,23.64,47079.0
2017-01-24 12:50:00,23.64,23.68,23.64,23.65,67150.0,23.64,23.68,23.64,23.65,67150.0
2017-01-24 13:00:00,23.64,23.69,23.64,23.68,57408.0,23.64,23.69,23.64,23.68,57408.0
2017-01-24 13:10:00,23.68,23.68,23.64,23.64,74424.0,23.68,23.68,23.64,23.64,74424.0
2017-01-24 13:20:00,23.65,23.68,23.63,23.67,116699.0,23.65,23.68,23.63,23.67,116699.0
2017-01-24 13:30:00,23.67,23.69,23.66,23.68,96187.0,23.67,23.69,23.66,23.68,96187.0
2017-01-24 13:40:00,23.68,23.69,23.64,23.64,102377.0,23.68,23.69,23.64,23.64,102377.0
2017-01-24 13:50:00,23.64,23.65,23.62,23.65,65598.0,23.64,23.65,23.62,23.65,65598.0
2017-01-24 14:00:00,23.64,23.65,23.62,23.63,93387.0,23.64,23.65,23.62,23.63,93387.0
2017-01-24 14:10:00,23.63,23.64,23.62,23.63,75164.0,23.63,23.64,23.62,23.63,75164.0
2017-01-24 14:20:00,23.64,23.65,23.63,23.64,150019.0,23.64,23.65,23.63,23.64,150019.0
2017-01-24 14:30:00,23.64,23.64,23.58,23.58,213172.0,23.64,23.64,23.58,23.58,213172.0
2017-01-24 14:40:00,23.59,23.59,23.56,23.58,166862.0,23.59,23.59,23.56,23.58,166862.0
2017-01-24 14:50:00,23.58,23.61,23.57,23.61,108162.0,23.58,23.61,23.57,23.61,108162.0
2017-01-24 15:00:00,23.61,23.66,23.6,23.64,137786.0,23.61,23.66,23.6,23.64,137786.0
2017-01-24 15:10:00,23.64,23.67,23.64,23.66,172052.0,23.64,23.67,23.64,23.66,172052.0
2017-01-24 15:20:00,23.66,23.66,23.56,23.59,258083.0,23.66,23.66,23.56,23.59,258083.0
2017-01-24 15:30:00,23.6,23.61,23.56,23.58,266496.0,23.6,23.61,23.56,23.58,266496.0
2017-01-24 15:40:00,23.59,23.59,23.53,23.55,429236.0,23.59,23.59,23.53,23.55,429236.0
2017-01-24 15:50:00,23.54,23.55,23.53,23.55,596242.0,23.54,23.55,23.53,23.55,596242.0
2017-01-25 09:30:00,23.59,23.7,23.59,23.69,128694.0,23.59,23.7,23.59,23.69,128694.0
2017-01-25 09:40:00,23.69,23.7,23.62,23.66,62459.0,23.69,23.7,23.62,23.66,62459.0
2017-01-25 09:50:00,23.66,23.7,23.62,23.68,206744.0,23.66,23.7,23.62,23.68,206744.0
2017-01-25 10:00:00,23.68,23.73,23.67,23.71,84868.0,23.68,23.73,23.67,23.71,84868.0
2017-01-25 10:10:00,23.71,23.73,23.66,23.67,196234.0,23.71,23.73,23.66,23.67,196234.0
2017-01-25 10:20:00,23.67,23.67,23.63,23.66,54351.0,23.67,23.67,23.63,23.66,54351.0
2017-01-25 10:30:00,23.65,23.66,23.6,23.61,106406.0,23.65,23.66,23.6,23.61,106406.0
2017-01-25 10:40:00,23.6,23.64,23.59,23.64,173076.0,23.6,23.64,23.59,23.64,173076.0
2017-01-25 10:50:00,23.64,23.64,23.62,23.64,96600.0,23.64,23.64,23.62,23.64,96600.0
2017-01-25 11:00:00,23.63,23.64,23.61,23.64,272118.0,23.63,23.64,23.61,23.64,272118.0
2017-01-25 11:10:00,23.64,23.7,23.63,23.7,363981.0,23.64,23.7,23.63,23.7,363981.0
2017-01-25 11:20:00,23.71,23.78,23.7,23.72,245762.0,23.71,23.78,23.7,23.72,245762.0
2017-01-25 11:30:00,23.72,23.72,23.65,23.67,112855.0,23.72,23.72,23.65,23.67,112855.0
2017-01-25 11:40:00,23.67,23.68,23.65,23.67,107228.0,23.67,23.68,23.65,23.67,107228.0
2017-01-25 11:50:00,23.67,23.68,23.65,23.67,119308.0,23.67,23.68,23.65,23.67,119308.0
2017-01-25 12:00:00,23.67,23.7,23.66,23.66,295359.0,23.67,23.7,23.66,23.66,295359.0
2017-01-25 12:10:00,23.66,23.67,23.61,23.61,124567.0,23.66,23.67,23.61,23.61,124567.0
2017-01-25 12:20:00,23.61,23.65,23.61,23.63,99544.0,23.61,23.65,23.61,23.63,99544.0
2017-01-25 12:30:00,23.63,23.64,23.62,23.62,57317.0,23.63,23.64,23.62,23.62,57317.0
2017-01-25 12:40:00,23.62,23.62,23.55,23.56,172695.0,23.62,23.62,23.55,23.56,172695.0
2017-01-25 12:50:00,23.55,23.59,23.55,23.59,104174.0,23.55,23.59,23.55,23.59,104174.0
2017-01-25 13:00:00,23.59,23.64,23.58,23.63,95522.0,23.59,23.64,23.58,23.63,95522.0
2017-01-25 13:10:00,23.62,23.66,23.62,23.64,90866.0,23.62,23.66,23.62,23.64,90866.0
2017-01-25 13:20:00,23.64,23.67,23.62,23.67,268671.0,23.64,23.67,23.62,23.67,268671.0
2017-01-25 13:30:00,23.67,23.69,23.66,23.67,172931.0,23.67,23.69,23.66,23.67,172931.0
2017-01-25 13:40:00,23.67,23.67,23.58,23.59,248543.0,23.67,23.67,23.58,23.59,248543.0
2017-01-25 13:50:00,23.59,23.62,23.59,23.59,102065.0,23.59,23.62,23.59,23.59,102065.0
2017-01-25 14:00:00,23.59,23.65,23.59,23.63,146243.0,23.59,23.65,23.59,23.63,146243.0
2017-01-25 14:10:00,23.64,23.65,23.63,23.65,127904.0,23.64,23.65,23.63,23.65,127904.0
2017-01-25 14:20:00,23.65,23.69,23.64,23.68,137290.0,23.65,23.69,23.64,23.68,137290.0
2017-01-25 14:30:00,23.68,23.68,23.65,23.66,76741.0,23.68,23.68,23.65,23.66,76741.0
2017-01-25 14:40:00,23.66,23.66,23.65,23.66,48064.0,23.66,23.66,23.65,23.66,48064.0
2017-01-25 14:50:00,23.66,23.66,23.61,23.65,158844.0,23.66,23.66,23.61,23.65,158844.0
2017-01-25 15:00:00,23.64,23.66,23.62,23.62,127262.0,23.64,23.66,23.62,23.62,127262.0
2017-01-25 15:10:00,23.62,23.66,23.6,23.6,191293.0,23.62,23.66,23.6,23.6,191293.0
2017-01-25 15:20:00,23.61,23.64,23.6,23.63,258263.0,23.61,23.64,23.6,23.63,258263.0
2017-01-25 15:30:00,23.63,23.64,23.61,23.61,207892.0,23.63,23.64,23.61,23.61,207892.0
2017-01-25 15:40:00,23.61,23.63,23.61,23.61,347009.0,23.61,23.63,23.61,23.61,347009.0
2017-01-25 15:50:00,23.61,23.64,23.54,23.59,1760403.0,23.61,23.64,23.54,23.59,1760403.0
2017-01-26 09:30:00,23.61,23.68,23.58,23.61,187023.0,23.61,23.68,23.58,23.61,187023.0
2017-01-26 09:40:00,23.62,23.62,23.52,23.55,121450.0,23.62,23.62,23.52,23.55,121450.0
2017-01-26 09:50:00,23.55,23.58,23.46,23.48,162902.0,23.55,23.58,23.46,23.48,162902.0
2017-01-26 10:00:00,23.48,23.53,23.43,23.51,180536.0,23.48,23.53,23.43,23.51,180536.0
2017-01-26 10:10:00,23.51,23.58,23.5,23.55,196350.0,23.51,23.58,23.5,23.55,196350.0
2017-01-26 10:20:00,23.55,23.55,23.42,23.46,120080.0,23.55,23.55,23.42,23.46,120080.0
2017-01-26 10:30:00,23.46,23.47,23.43,23.46,131360.0,23.46,23.47,23.43,23.46,131360.0
2017-01-26 10:40:00,23.46,23.48,23.43,23.46,126135.0,23.46,23.48,23.43,23.46,126135.0
2017-01-26 10:50:00,23.46,23.51,23.44,23.49,206560.0,23.46,23.51,23.44,23.49,206560.0
2017-01-26 11:00:00,23.48,23.53,23.47,23.52,146896.0,23.48,23.53,23.47,23.52,146896.0
2017-01-26 11:10:00,23.52,23.57,23.51,23.57,124023.0,23.52,23.57,23.51,23.57,124023.0
2017-01-26 11:20:00,23.57,23.61,23.56,23.58,105193.0,23.57,23.61,23.56,23.58,105193.0
2017-01-26 11:30:00,23.58,23.63,23.56,23.61,87882.0,23.58,23.63,23.56,23.61,87882.0
2017-01-26 11:40:00,23.61,23.62,23.54,23.54,77524.0,23.61,23.62,23.54,23.54,77524.0
2017-01-26 11:50:00,23.55,23.58,23.52,23.52,51669.0,23.55,23.58,23.52,23.52,51669.0
2017-01-26 12:00:00,23.53,23.55,23.51,23.53,62435.0,23.53,23.55,23.51,23.53,62435.0
2017-01-26 12:10:00,23.54,23.56,23.53,23.54,32502.0,23.54,23.56,23.53,23.54,32502.0
2017-01-26 12:20:00,23.54,23.55,23.52,23.54,58031.0,23.54,23.55,23.52,23.54,58031.0
2017-01-26 12:30:00,23.53,23.54,23.51,23.51,33073.0,23.53,23.54,23.51,23.51,33073.0
2017-01-26 12:40:00,23.52,23.55,23.51,23.51,66615.0,23.52,23.55,23.51,23.51,66615.0
2017-01-26 12:50:00,23.51,23.53,23.5,23.51,27538.0,23.51,23.53,23.5,23.51,27538.0
2017-01-26 13:00:00,23.51,23.55,23.5,23.51,62933.0,23.51,23.55,23.5,23.51,62933.0
2017-01-26 13:10:00,23.51,23.52,23.46,23.47,69988.0,23.51,23.52,23.46,23.47,69988.0
2017-01-26 13:20:00,23.48,23.5,23.46,23.49,52931.0,23.48,23.5,23.46,23.49,52931.0
2017-01-26 13:30:00,23.49,23.51,23.48,23.49,59905.0,23.49,23.51,23.48,23.49,59905.0
2017-01-26 13:40:00,23.5,23.5,23.46,23.46,58732.0,23.5,23.5,23.46,23.46,58732.0
2017-01-26 13:50:00,23.46,23.47,23.43,23.45,101674.0,23.46,23.47,23.43,23.45,101674.0
2017-01-26 14:00:00,23.44,23.45,23.41,23.44,112589.0,23.44,23.45,23.41,23.44,112589.0
2017-01-26 14:10:00,23.45,23.46,23.44,23.45,67787.0,23.45,23.46,23.44,23.45,67787.0
2017-01-26 14:20:00,23.44,23.45,23.4,23.43,119585.0,23.44,23.45,23.4,23.43,119585.0
2017-01-26 14:30:00,23.43,23.46,23.41,23.43,98401.0,23.43,23.46,23.41,23.43,98401.0
2017-01-26 14:40:00,23.43,23.47,23.41,23.46,83742.0,23.43,23.47,23.41,23.46,83742.0
2017-01-26 14:50:00,23.47,23.47,23.43,23.44,61441.0,23.47,23.47,23.43,23.44,61441.0
2017-01-26 15:00:00,23.43,23.45,23.43,23.44,57836.0,23.43,23.45,23.43,23.44,57836.0
2017-01-26 15:10:00,23.44,23.45,23.41,23.41,90756.0,23.44,23.45,23.41,23.41,90756.0
2017-01-26 15:20:00,23.41,23.44,23.4,23.42,84620.0,23.41,23.44,23.4,23.42,84620.0
2017-01-26 15:30:00,23.42,23.44,23.41,23.42,113924.0,23.42,23.44,23.41,23.42,113924.0
2017-01-26 15:40:00,23.42,23.42,23.39,23.41,177790.0,23.42,23.42,23.39,23.41,177790.0
2017-01-26 15:50:00,23.41,23.44,23.4,23.42,401936.0,23.41,23.44,23.4,23.42,401936.0
2017-01-27 09:30:00,23.54,23.65,23.47,23.59,214145.0,23.54,23.65,23.47,23.59,214145.0
2017-01-27 09:40:00,23.59,23.61,23.56,23.6,95605.0,23.59,23.61,23.56,23.6,95605.0
2017-01-27 09:50:00,23.6,23.67,23.59,23.67,268107.0,23.6,23.67,23.59,23.67,268107.0
2017-01-27 10:00:00,23.68,23.68,23.57,23.59,154079.0,23.68,23.68,23.57,23.59,154079.0
2017-01-27 10:10:00,23.59,23.6,23.54,23.55,100462.0,23.59,23.6,23.54,23.55,100462.0
2017-01-27 10:20:00,23.56,23.68,23.55,23.65,346945.0,23.56,23.68,23.55,23.65,346945.0
2017-01-27 10:30:00,23.65,23.68,23.63,23.65,247843.0,23.65,23.68,23.63,23.65,247843.0
2017-01-27 10:40:00,23.64,23.71,23.64,23.68,164198.0,23.64,23.71,23.64,23.68,164198.0
2017-01-27 10:50:00,23.69,23.7,23.59,23.62,359173.0,23.69,23.7,23.59,23.62,359173.0
2017-01-27 11:00:00,23.62,23.7,23.6,23.7,172613.0,23.62,23.7,23.6,23.7,172613.0
2017-01-27 11:10:00,23.7,23.78,23.69,23.73,132542.0,23.7,23.78,23.69,23.73,132542.0
2017-01-27 11:20:00,23.72,23.79,23.7,23.79,133217.0,23.72,23.79,23.7,23.79,133217.0
2017-01-27 11:30:00,23.79,23.83,23.77,23.8,94110.0,23.79,23.83,23.77,23.8,94110.0
2017-01-27 11:40:00,23.8,23.86,23.8,23.86,74646.0,23.8,23.86,23.8,23.86,74646.0
2017-01-27 11:50:00,23.86,23.87,23.8,23.82,70958.0,23.86,23.87,23.8,23.82,70958.0
2017-01-27 12:00:00,23.81,23.82,23.79,23.82,117364.0,23.81,23.82,23.79,23.82,117364.0
2017-01-27 12:10:00,23.82,23.86,23.81,23.83,116243.0,23.82,23.86,23.81,23.83,116243.0
2017-01-27 12:20:00,23.82,23.87,23.81,23.86,90115.0,23.82,23.87,23.81,23.86,90115.0
2017-01-27 12:30:00,23.86,23.86,23.81,23.83,72362.0,23.86,23.86,23.81,23.83,72362.0
2017-01-27 12:40:00,23.83,23.84,23.81,23.82,59715.0,23.83,23.84,23.81,23.82,59715.0
2017-01-27 12:50:00,23.83,23.85,23.82,23.82,106741.0,23.83,23.85,23.82,23.82,106741.0
2017-01-27 13:00:00,23.82,23.85,23.8,23.83,60686.0,23.82,23.85,23.8,23.83,60686.0
2017-01-27 13:10:00,23.83,23.85,23.79,23.8,70039.0,23.83,23.85,23.79,23.8,70039.0
2017-01-27 13:20:00,23.8,23.84,23.79,23.84,88341.0,23.8,23.84,23.79,23.84,88341.0
2017-01-27 13:30:00,23.84,23.86,23.81,23.85,156831.0,23.84,23.86,23.81,23.85,156831.0
2017-01-27 13:40:00,23.85,23.89,23.84,23.89,129917.0,23.85,23.89,23.84,23.89,129917.0
2017-01-27 13:50:00,23.89,23.93,23.88,23.92,182620.0,23.89,23.93,23.88,23.92,182620.0
2017-01-27 14:00:00,23.92,23.93,23.89,23.89,99728.0,23.92,23.93,23.89,23.89,99728.0
2017-01-27 14:10:00,23.89,23.92,23.88,23.88,121569.0,23.89,23.92,23.88,23.88,121569.0
2017-01-27 14:20:00,23.88,23.9,23.87,23.89,91018.0,23.88,23.9,23.87,23.89,91018.0
2017-01-27 14:30:00,23.89,23.91,23.87,23.88,94647.0,23.89,23.91,23.87,23.88,94647.0
2017-01-27 14:40:00,23.88,23.9,23.86,23.87,105521.0,23.88,23.9,23.86,23.87,105521.0
2017-01-27 14:50:00,23.87,23.9,23.87,23.88,80642.0,23.87,23.9,23.87,23.88,80642.0
2017-01-27 15:00:00,23.88,23.9,23.86,23.88,63452.0,23.88,23.9,23.86,23.88,63452.0
2017-01-27 15:10:00,23.88,23.88,23.83,23.83,78840.0,23.88,23.88,23.83,23.83,78840.0
2017-01-27 15:20:00,23.83,23.88,23.83,23.84,170425.0,23.83,23.88,23.83,23.84,170425.0
2017-01-27 15:30:00,23.84,23.88,23.84,23.87,98944.0,23.84,23.88,23.84,23.87,98944.0
2017-01-27 15:40:00,23.87,23.88,23.84,23.86,212301.0,23.87,23.88,23.84,23.86,212301.0
2017-01-27 15:50:00,23.86,23.89,23.85,23.86,626147.0,23.86,23.89,23.85,23.86,626147.0
2017-01-30 09:30:00,23.79,23.92,23.73,23.83,249334.0,23.79,23.92,23.73,23.83,249334.0
2017-01-30 09:40:00,23.82,23.82,23.76,23.77,140710.0,23.82,23.82,23.76,23.77,140710.0
2017-01-30 09:50:00,23.77,23.8,23.7,23.71,260857.0,23.77,23.8,23.7,23.71,260857.0
2017-01-30 10:00:00,23.71,23.75,23.67,23.73,103287.0,23.71,23.75,23.67,23.73,103287.0
2017-01-30 10:10:00,23.73,23.74,23.59,23.6,226798.0,23.73,23.74,23.59,23.6,226798.0
2017-01-30 10:20:00,23.6,23.71,23.59,23.71,332380.0,23.6,23.71,23.59,23.71,332380.0
2017-01-30 10:30:00,23.71,23.74,23.64,23.72,747291.0,23.71,23.74,23.64,23.72,747291.0
2017-01-30 10:40:00,23.72,23.81,23.71,23.75,302741.0,23.72,23.81,23.71,23.75,302741.0
2017-01-30 10:50:00,23.74,23.75,23.69,23.69,131636.0,23.74,23.75,23.69,23.69,131636.0
2017-01-30 11:00:00,23.7,23.8,23.69,23.77,239451.0,23.7,23.8,23.69,23.77,239451.0
2017-01-30 11:10:00,23.77,23.77,23.73,23.76,128028.0,23.77,23.77,23.73,23.76,128028.0
2017-01-30 11:20:00,23.76,23.82,23.75,23.76,216354.0,23.76,23.82,23.75,23.76,216354.0
2017-01-30 11:30:00,23.75,23.82,23.75,23.82,314175.0,23.75,23.82,23.75,23.82,314175.0
2017-01-30 11:40:00,23.82,23.84,23.8,23.8,220614.0,23.82,23.84,23.8,23.8,220614.0
2017-01-30 11:50:00,23.8,23.83,23.79,23.79,80948.0,23.8,23.83,23.79,23.79,80948.0
2017-01-30 12:00:00,23.79,23.82,23.77,23.82,115437.0,23.79,23.82,23.77,23.82,115437.0
2017-01-30 12:10:00,23.81,23.82,23.79,23.82,74537.0,23.81,23.82,23.79,23.82,74537.0
2017-01-30 12:20:00,23.82,23.84,23.81,23.83,710180.0,23.82,23.84,23.81,23.83,710180.0
2017-01-30 12:30:00,23.83,23.84,23.73,23.75,138544.0,23.83,23.84,23.73,23.75,138544.0
2017-01-30 12:40:00,23.75,23.75,23.71,23.71,33406.0,23.75,23.75,23.71,23.71,33406.0
2017-01-30 12:50:00,23.72,23.72,23.7,23.72,53433.0,23.72,23.72,23.7,23.72,53433.0
2017-01-30 13:00:00,23.72,23.75,23.71,23.72,141909.0,23.72,23.75,23.71,23.72,141909.0
2017-01-30 13:10:00,23.73,23.74,23.71,23.71,26020.0,23.73,23.74,23.71,23.71,26020.0
2017-01-30 13:20:00,23.71,23.72,23.7,23.72,65992.0,23.71,23.72,23.7,23.72,65992.0
2017-01-30 13:30:00,23.71,23.72,23.69,23.7,51754.0,23.71,23.72,23.69,23.7,51754.0
2017-01-30 13:40:00,23.69,23.7,23.67,23.7,55117.0,23.69,23.7,23.67,23.7,55117.0
2017-01-30 13:50:00,23.7,23.7,23.68,23.7,39766.0,23.7,23.7,23.68,23.7,39766.0
2017-01-30 14:00:00,23.7,23.7,23.63,23.66,630811.0,23.7,23.7,23.63,23.66,630811.0
2017-01-30 14:10:00,23.65,23.68,23.64,23.68,50606.0,23.65,23.68,23.64,23.68,50606.0
2017-01-30 14:20:00,23.68,23.73,23.67,23.71,89170.0,23.68,23.73,23.67,23.71,89170.0
2017-01-30 14:30:00,23.71,23.77,23.71,23.75,587323.0,23.71,23.77,23.71,23.75,587323.0
2017-01-30 14:40:00,23.75,23.75,23.71,23.73,210619.0,23.75,23.75,23.71,23.73,210619.0
2017-01-30 14:50:00,23.73,23.75,23.72,23.75,67100.0,23.73,23.75,23.72,23.75,67100.0
2017-01-30 15:00:00,23.75,23.76,23.73,23.75,130730.0,23.75,23.76,23.73,23.75,130730.0
2017-01-30 15:10:00,23.74,23.76,23.72,23.73,160146.0,23.74,23.76,23.72,23.73,160146.0
2017-01-30 15:20:00,23.74,23.76,23.73,23.76,81883.0,23.74,23.76,23.73,23.76,81883.0
2017-01-30 15:30:00,23.76,23.79,23.76,23.79,148506.0,23.76,23.79,23.76,23.79,148506.0
2017-01-30 15:40:00,23.78,23.84,23.78,23.83,287175.0,23.78,23.84,23.78,23.83,287175.0
2017-01-30 15:50:00,23.82,23.85,23.82,23.84,610813.0,23.82,23.85,23.82,23.84,610813.0
2017-01-31 09:30:00,23.76,23.85,23.69,23.85,158392.0,23.76,23.85,23.69,23.85,158392.0
2017-01-31 09:40:00,23.85,23.97,23.83,23.95,112214.0,23.85,23.97,23.83,23.95,112214.0
2017-01-31 09:50:00,23.95,23.96,23.86,23.91,244620.0,23.95,23.96,23.86,23.91,244620.0
2017-01-31 10:00:00,23.9,24.07,23.9,24.02,235833.0,23.9,24.07,23.9,24.02,235833.0
2017-01-31 10:10:00,24.02,24.06,23.99,24.03,101659.0,24.02,24.06,23.99,24.03,101659.0
2017-01-31 10:20:00,24.03,24.05,24.02,24.04,78797.0,24.03,24.05,24.02,24.04,78797.0
2017-01-31 10:30:00,24.04,24.05,23.97,24.03,175738.0,24.04,24.05,23.97,24.03,175738.0
2017-01-31 10:40:00,24.04,24.06,23.96,23.96,129235.0,24.04,24.06,23.96,23.96,129235.0
2017-01-31 10:50:00,23.96,23.98,23.94,23.94,82330.0,23.96,23.98,23.94,23.94,82330.0
2017-01-31 11:00:00,23.94,23.96,23.93,23.94,100438.0,23.94,23.96,23.93,23.94,100438.0
2017-01-31 11:10:00,23.94,23.97,23.93,23.96,111544.0,23.94,23.97,23.93,23.96,111544.0
2017-01-31 11:20:00,23.97,23.98,23.88,23.89,84252.0,23.97,23.98,23.88,23.89,84252.0
2017-01-31 11:30:00,23.89,23.92,23.86,23.89,113694.0,23.89,23.92,23.86,23.89,113694.0
2017-01-31 11:40:00,23.89,23.92,23.87,23.88,151180.0,23.89,23.92,23.87,23.88,151180.0
2017-01-31 11:50:00,23.88,23.92,23.85,23.86,195739.0,23.88,23.92,23.85,23.86,195739.0
2017-01-31 12:00:00,23.86,23.87,23.84,23.85,86444.0,23.86,23.87,23.84,23.85,86444.0
2017-01-31 12:10:00,23.84,23.89,23.83,23.87,79259.0,23.84,23.89,23.83,23.87,79259.0
2017-01-31 12:20:00,23.88,23.9,23.87,23.89,129726.0,23.88,23.9,23.87,23.89,129726.0
2017-01-31 12:30:00,23.89,23.9,23.87,23.88,79610.0,23.89,23.9,23.87,23.88,79610.0
2017-01-31 12:40:00,23.89,23.91,23.87,23.91,70259.0,23.89,23.91,23.87,23.91,70259.0
2017-01-31 12:50:00,23.91,23.91,23.89,23.9,77431.0,23.91,23.91,23.89,23.9,77431.0
2017-01-31 13:00:00,23.91,23.91,23.89,23.9,20985.0,23.91,23.91,23.89,23.9,20985.0
2017-01-31 13:10:00,23.9,23.91,23.86,23.89,136958.0,23.9,23.91,23.86,23.89,136958.0
2017-01-31 13:20:00,23.89,23.92,23.88,23.92,65096.0,23.89,23.92,23.88,23.92,65096.0
2017-01-31 13:30:00,23.92,23.92,23.89,23.92,100089.0,23.92,23.92,23.89,23.92,100089.0
2017-01-31 13:40:00,23.91,23.95,23.91,23.94,52045.0,23.91,23.95,23.91,23.94,52045.0
2017-01-31 13:50:00,23.94,23.96,23.9,23.91,115037.0,23.94,23.96,23.9,23.91,115037.0
2017-01-31 14:00:00,23.91,23.94,23.89,23.93,87200.0,23.91,23.94,23.89,23.93,87200.0
2017-01-31 14:10:00,23.92,23.97,23.92,23.94,147631.0,23.92,23.97,23.92,23.94,147631.0
2017-01-31 14:20:00,23.94,24.0,23.94,23.99,86032.0,23.94,24.0,23.94,23.99,86032.0
2017-01-31 14:30:00,24.0,24.02,23.98,24.02,176729.0,24.0,24.02,23.98,24.02,176729.0
2017-01-31 14:40:00,24.02,24.05,24.0,24.05,234857.0,24.02,24.05,24.0,24.05,234857.0
2017-01-31 14:50:00,24.05,24.05,23.99,24.0,304691.0,24.05,24.05,23.99,24.0,304691.0
2017-01-31 15:00:00,24.0,24.02,23.96,24.01,318039.0,24.0,24.02,23.96,24.01,318039.0
2017-01-31 15:10:00,24.01,24.01,23.98,23.98,73448.0,24.01,24.01,23.98,23.98,73448.0
2017-01-31 15:20:00,23.98,24.01,23.97,24.0,156926.0,23.98,24.01,23.97,24.0,156926.0
2017-01-31 15:30:00,24.0,24.03,23.99,24.02,201053.0,24.0,24.03,23.99,24.02,201053.0
2017-01-31 15:40:00,24.02,24.05,24.01,24.01,235705.0,24.02,24.05,24.01,24.01,235705.0
2017-01-31 15:50:00,24.01,24.06,24.01,24.06,555653.0,24.01,24.06,24.01,24.06,555653.0
2017-02-01 09:30:00,24.0,24.13,23.98,24.07,282932.0,24.0,24.13,23.98,24.07,282932.0
2017-02-01 09:40:00,24.07,24.18,24.04,24.15,103320.0,24.07,24.18,24.04,24.15,103320.0
2017-02-01 09:50:00,24.15,24.15,24.06,24.07,164570.0,24.15,24.15,24.06,24.07,164570.0
2017-02-01 10:00:00,24.07,24.09,23.98,24.02,247905.0,24.07,24.09,23.98,24.02,247905.0
2017-02-01 10:10:00,24.02,24.03,23.97,24.01,152097.0,24.02,24.03,23.97,24.01,152097.0
2017-02-01 10:20:00,24.01,24.1,23.98,24.07,323523.0,24.01,24.1,23.98,24.07,323523.0
2017-02-01 10:30:00,24.07,24.12,24.03,24.07,217573.0,24.07,24.12,24.03,24.07,217573.0
2017-02-01 10:40:00,24.08,24.1,24.04,24.09,183386.0,24.08,24.1,24.04,24.09,183386.0
2017-02-01 10:50:00,24.09,24.12,24.02,24.02,144099.0,24.09,24.12,24.02,24.02,144099.0
2017-02-01 11:00:00,24.03,24.05,24.01,24.01,153810.0,24.03,24.05,24.01,24.01,153810.0
2017-02-01 11:10:00,24.01,24.04,24.0,24.02,182633.0,24.01,24.04,24.0,24.02,182633.0
2017-02-01 11:20:00,24.02,24.03,23.99,24.0,139616.0,24.02,24.03,23.99,24.0,139616.0
2017-02-01 11:30:00,24.0,24.03,23.99,24.02,191433.0,24.0,24.03,23.99,24.02,191433.0
2017-02-01 11:40:00,24.02,24.02,23.96,23.97,126846.0,24.02,24.02,23.96,23.97,126846.0
2017-02-01 11:50:00,23.96,23.97,23.95,23.96,123089.0,23.96,23.97,23.95,23.96,123089.0
2017-02-01 12:00:00,23.96,24.0,23.93,24.0,179009.0,23.96,24.0,23.93,24.0,179009.0
2017-02-01 12:10:00,24.0,24.0,23.93,23.94,228891.0,24.0,24.0,23.93,23.94,228891.0
2017-02-01 12:20:00,23.94,23.94,23.91,23.91,160031.0,23.94,23.94,23.91,23.91,160031.0
2017-02-01 12:30:00,23.91,23.92,23.86,23.89,161673.0,23.91,23.92,23.86,23.89,161673.0
2017-02-01 12:40:00,23.89,23.95,23.88,23.94,157478.0,23.89,23.95,23.88,23.94,157478.0
2017-02-01 12:50:00,23.94,23.94,23.87,23.87,291594.0,23.94,23.94,23.87,23.87,291594.0
2017-02-01 13:00:00,23.88,23.92,23.87,23.92,104440.0,23.88,23.92,23.87,23.92,104440.0
2017-02-01 13:10:00,23.92,23.93,23.86,23.89,171391.0,23.92,23.93,23.86,23.89,171391.0
2017-02-01 13:20:00,23.89,23.89,23.86,23.87,214024.0,23.89,23.89,23.86,23.87,214024.0
2017-02-01 13:30:00,23.86,23.9,23.86,23.88,149029.0,23.86,23.9,23.86,23.88,149029.0
2017-02-01 13:40:00,23.89,23.89,23.84,23.85,128585.0,23.89,23.89,23.84,23.85,128585.0
2017-02-01 13:50:00,23.85,23.89,23.76,23.87,689597.0,23.85,23.89,23.76,23.87,689597.0
2017-02-01 14:00:00,23.87,23.93,23.81,23.87,472550.0,23.87,23.93,23.81,23.87,472550.0
2017-02-01 14:10:00,23.87,23.92,23.83,23.92,730653.0,23.87,23.92,23.83,23.92,730653.0
2017-02-01 14:20:00,23.92,23.92,23.84,23.89,741596.0,23.92,23.92,23.84,23.89,741596.0
2017-02-01 14:30:00,23.89,24.05,23.89,23.99,451271.0,23.89,24.05,23.89,23.99,451271.0
2017-02-01 14:40:00,24.0,24.05,23.94,23.97,670819.0,24.0,24.05,23.94,23.97,670819.0
2017-02-01 14:50:00,23.97,23.97,23.87,23.97,365968.0,23.97,23.97,23.87,23.97,365968.0
2017-02-01 15:00:00,23.97,24.01,23.9,23.91,358835.0,23.97,24.01,23.9,23.91,358835.0
2017-02-01 15:10:00,23.91,23.91,23.89,23.91,224041.0,23.91,23.91,23.89,23.91,224041.0
2017-02-01 15:20:00,23.91,23.94,23.9,23.93,217609.0,23.91,23.94,23.9,23.93,217609.0
2017-02-01 15:30:00,23.93,23.95,23.88,23.93,461045.0,23.93,23.95,23.88,23.93,461045.0
2017-02-01 15:40:00,23.95,24.0,23.92,23.96,666555.0,23.95,24.0,23.92,23.96,666555.0
2017-02-01 15:50:00,23.97,24.04,23.94,23.96,1367151.0,23.97,24.04,23.94,23.96,1367151.0
2017-02-02 09:30:00,24.4,25.16,24.37,25.01,1129135.0,24.4,25.16,24.37,25.01,1129135.0
2017-02-02 09:40:00,24.98,24.99,24.7,24.95,1468728.0,24.98,24.99,24.7,24.95,1468728.0
2017-02-02 09:50:00,24.95,25.11,24.89,25.04,949155.0,24.95,25.11,24.89,25.04,949155.0
2017-02-02 10:00:00,25.04,25.1,24.96,25.07,405242.0,25.04,25.1,24.96,25.07,405242.0
2017-02-02 10:10:00,25.07,25.19,25.06,25.1,420958.0,25.07,25.19,25.06,25.1,420958.0
2017-02-02 10:20:00,25.1,25.12,24.94,25.07,520857.0,25.1,25.12,24.94,25.07,520857.0
2017-02-02 10:30:00,25.06,25.07,25.0,25.01,365885.0,25.06,25.07,25.0,25.01,365885.0
2017-02-02 10:40:00,25.01,25.03,24.94,24.99,449361.0,25.01,25.03,24.94,24.99,449361.0
2017-02-02 10:50:00,24.98,25.14,24.96,25.11,444849.0,24.98,25.14,24.96,25.11,444849.0
2017-02-02 11:00:00,25.12,25.14,25.02,25.05,386350.0,25.12,25.14,25.02,25.05,386350.0
2017-02-02 11:10:00,25.05,25.16,25.05,25.14,383457.0,25.05,25.16,25.05,25.14,383457.0
2017-02-02 11:20:00,25.15,25.23,25.14,25.21,237825.0,25.15,25.23,25.14,25.21,237825.0
2017-02-02 11:30:00,25.21,25.24,25.18,25.23,292478.0,25.21,25.24,25.18,25.23,292478.0
2017-02-02 11:40:00,25.23,25.23,25.08,25.09,454146.0,25.23,25.23,25.08,25.09,454146.0
2017-02-02 11:50:00,25.1,25.12,25.02,25.05,327105.0,25.1,25.12,25.02,25.05,327105.0
2017-02-02 12:00:00,25.05,25.13,25.03,25.11,212781.0,25.05,25.13,25.03,25.11,212781.0
2017-02-02 12:10:00,25.12,25.18,25.1,25.12,440422.0,25.12,25.18,25.1,25.12,440422.0
2017-02-02 12:20:00,25.12,25.21,25.11,25.21,192200.0,25.12,25.21,25.11,25.21,192200.0
2017-02-02 12:30:00,25.21,25.22,25.19,25.2,287194.0,25.21,25.22,25.19,25.2,287194.0
2017-02-02 12:40:00,25.2,25.2,25.09,25.12,229800.0,25.2,25.2,25.09,25.12,229800.0
2017-02-02 12:50:00,25.12,25.16,25.11,25.14,298915.0,25.12,25.16,25.11,25.14,298915.0
2017-02-02 13:00:00,25.15,25.15,25.11,25.14,230621.0,25.15,25.15,25.11,25.14,230621.0
2017-02-02 13:10:00,25.13,25.18,25.13,25.18,138976.0,25.13,25.18,25.13,25.18,138976.0
2017-02-02 13:20:00,25.18,25.18,25.16,25.16,108159.0,25.18,25.18,25.16,25.16,108159.0
2017-02-02 13:30:00,25.16,25.18,25.15,25.18,703114.0,25.16,25.18,25.15,25.18,703114.0
2017-02-02 13:40:00,25.18,25.18,25.1,25.14,237679.0,25.18,25.18,25.1,25.14,237679.0
2017-02-02 13:50:00,25.14,25.19,25.13,25.14,376149.0,25.14,25.19,25.13,25.14,376149.0
2017-02-02 14:00:00,25.14,25.17,25.09,25.1,319057.0,25.14,25.17,25.09,25.1,319057.0
2017-02-02 14:10:00,25.1,25.12,25.06,25.07,850023.0,25.1,25.12,25.06,25.07,850023.0
2017-02-02 14:20:00,25.07,25.07,24.97,24.99,280418.0,25.07,25.07,24.97,24.99,280418.0
2017-02-02 14:30:00,24.99,25.0,24.92,24.98,221910.0,24.99,25.0,24.92,24.98,221910.0
2017-02-02 14:40:00,24.98,25.0,24.9,24.91,464572.0,24.98,25.0,24.9,24.91,464572.0
2017-02-02 14:50:00,24.9,25.0,24.89,24.99,242388.0,24.9,25.0,24.89,24.99,242388.0
2017-02-02 15:00:00,25.0,25.0,24.94,24.97,1454003.0,25.0,25.0,24.94,24.97,1454003.0
2017-02-02 15:10:00,24.98,25.03,24.93,24.96,271441.0,24.98,25.03,24.93,24.96,271441.0
2017-02-02 15:20:00,24.96,25.01,24.94,25.01,260128.0,24.96,25.01,24.94,25.01,260128.0
2017-02-02 15:30:00,25.01,25.03,24.97,24.99,395951.0,25.01,25.03,24.97,24.99,395951.0
2017-02-02 15:40:00,25.0,25.05,24.97,25.05,622626.0,25.0,25.05,24.97,25.05,622626.0
2017-02-02 15:50:00,25.05,25.13,25.02,25.11,1165835.0,25.05,25.13,25.02,25.11,1165835.0
2017-02-03 09:30:00,25.19,25.21,25.05,25.05,223570.0,25.19,25.21,25.05,25.05,223570.0
2017-02-03 09:40:00,25.05,25.06,24.86,24.88,272376.0,25.05,25.06,24.86,24.88,272376.0
2017-02-03 09:50:00,24.88,24.93,24.8,24.91,225773.0,24.88,24.93,24.8,24.91,225773.0
2017-02-03 10:00:00,24.92,25.01,24.91,25.01,248717.0,24.92,25.01,24.91,25.01,248717.0
2017-02-03 10:10:00,25.01,25.1,24.99,25.1,238146.0,25.01,25.1,24.99,25.1,238146.0
2017-02-03 10:20:00,25.1,25.19,25.09,25.12,316903.0,25.1,25.19,25.09,25.12,316903.0
2017-02-03 10:30:00,25.12,25.15,25.1,25.14,203548.0,25.12,25.15,25.1,25.14,203548.0
2017-02-03 10:40:00,25.14,25.22,25.14,25.19,247466.0,25.14,25.22,25.14,25.19,247466.0
2017-02-03 10:50:00,25.19,25.21,25.18,25.2,141137.0,25.19,25.21,25.18,25.2,141137.0
2017-02-03 11:00:00,25.2,25.21,25.17,25.18,411133.0,25.2,25.21,25.17,25.18,411133.0
2017-02-03 11:10:00,25.18,25.19,25.17,25.19,175622.0,25.18,25.19,25.17,25.19,175622.0
2017-02-03 11:20:00,25.19,25.24,25.17,25.18,396604.0,25.19,25.24,25.17,25.18,396604.0
2017-02-03 11:30:00,25.19,25.2,25.11,25.11,227723.0,25.19,25.2,25.11,25.11,227723.0
2017-02-03 11:40:00,25.11,25.14,25.11,25.12,128642.0,25.11,25.14,25.11,25.12,128642.0
2017-02-03 11:50:00,25.12,25.19,25.12,25.16,179679.0,25.12,25.19,25.12,25.16,179679.0
2017-02-03 12:00:00,25.16,25.18,25.16,25.18,86649.0,25.16,25.18,25.16,25.18,86649.0
2017-02-03 12:10:00,25.18,25.2,25.14,25.18,157008.0,25.18,25.2,25.14,25.18,157008.0
2017-02-03 12:20:00,25.18,25.21,25.17,25.21,240743.0,25.18,25.21,25.17,25.21,240743.0
2017-02-03 12:30:00,25.21,25.22,25.19,25.2,127944.0,25.21,25.22,25.19,25.2,127944.0
2017-02-03 12:40:00,25.2,25.21,25.17,25.2,160153.0,25.2,25.21,25.17,25.2,160153.0
2017-02-03 12:50:00,25.2,25.2,25.19,25.19,43997.0,25.2,25.2,25.19,25.19,43997.0
2017-02-03 13:00:00,25.19,25.2,25.16,25.18,168953.0,25.19,25.2,25.16,25.18,168953.0
2017-02-03 13:10:00,25.17,25.22,25.16,25.21,432681.0,25.17,25.22,25.16,25.21,432681.0
2017-02-03 13:20:00,25.21,25.21,25.19,25.2,66854.0,25.21,25.21,25.19,25.2,66854.0
2017-02-03 13:30:00,25.21,25.21,25.17,25.21,213539.0,25.21,25.21,25.17,25.21,213539.0
2017-02-03 13:40:00,25.21,25.22,25.18,25.21,463608.0,25.21,25.22,25.18,25.21,463608.0
2017-02-03 13:50:00,25.21,25.26,25.2,25.25,200505.0,25.21,25.26,25.2,25.25,200505.0
2017-02-03 14:00:00,25.25,25.26,25.22,25.25,127227.0,25.25,25.26,25.22,25.25,127227.0
2017-02-03 14:10:00,25.25,25.26,25.21,25.24,139557.0,25.25,25.26,25.21,25.24,139557.0
2017-02-03 14:20:00,25.24,25.25,25.21,25.22,121839.0,25.24,25.25,25.21,25.22,121839.0
2017-02-03 14:30:00,25.23,25.23,25.18,25.2,227617.0,25.23,25.23,25.18,25.2,227617.0
2017-02-03 14:40:00,25.2,25.22,25.17,25.2,282698.0,25.2,25.22,25.17,25.2,282698.0
2017-02-03 14:50:00,25.2,25.21,25.17,25.2,152846.0,25.2,25.21,25.17,25.2,152846.0
2017-02-03 15:00:00,25.2,25.21,25.15,25.18,283382.0,25.2,25.21,25.15,25.18,283382.0
2017-02-03 15:10:00,25.19,25.23,25.18,25.21,156759.0,25.19,25.23,25.18,25.21,156759.0
2017-02-03 15:20:00,25.21,25.23,25.19,25.2,283109.0,25.21,25.23,25.19,25.2,283109.0
2017-02-03 15:30:00,25.2,25.23,25.18,25.21,395816.0,25.2,25.23,25.18,25.21,395816.0
2017-02-03 15:40:00,25.21,25.24,25.2,25.23,432852.0,25.21,25.24,25.2,25.23,432852.0
2017-02-03 15:50:00,25.23,25.23,25.19,25.21,1109157.0,25.23,25.23,25.19,25.21,1109157.0
2017-02-06 09:30:00,25.09,25.18,24.96,24.97,241670.0,25.09,25.18,24.96,24.97,241670.0
2017-02-06 09:40:00,24.98,25.03,24.96,25.02,211546.0,24.98,25.03,24.96,25.02,211546.0
2017-02-06 09:50:00,25.02,25.13,25.01,25.08,407696.0,25.02,25.13,25.01,25.08,407696.0
2017-02-06 10:00:00,25.09,25.1,25.06,25.07,130165.0,25.09,25.1,25.06,25.07,130165.0
2017-02-06 10:10:00,25.08,25.11,25.06,25.09,126611.0,25.08,25.11,25.06,25.09,126611.0
2017-02-06 10:20:00,25.09,25.12,25.08,25.11,155001.0,25.09,25.12,25.08,25.11,155001.0
2017-02-06 10:30:00,25.11,25.14,25.09,25.1,270656.0,25.11,25.14,25.09,25.1,270656.0
2017-02-06 10:40:00,25.11,25.15,25.1,25.11,208734.0,25.11,25.15,25.1,25.11,208734.0
2017-02-06 10:50:00,25.12,25.14,25.06,25.06,211085.0,25.12,25.14,25.06,25.06,211085.0
2017-02-06 11:00:00,25.06,25.09,25.04,25.05,95789.0,25.06,25.09,25.04,25.05,95789.0
2017-02-06 11:10:00,25.05,25.06,25.0,25.02,142214.0,25.05,25.06,25.0,25.02,142214.0
2017-02-06 11:20:00,25.03,25.05,25.01,25.05,115395.0,25.03,25.05,25.01,25.05,115395.0
2017-02-06 11:30:00,25.05,25.05,24.97,25.02,460255.0,25.05,25.05,24.97,25.02,460255.0
2017-02-06 11:40:00,25.01,25.02,24.95,24.97,244228.0,25.01,25.02,24.95,24.97,244228.0
2017-02-06 11:50:00,24.97,24.98,24.92,24.97,209442.0,24.97,24.98,24.92,24.97,209442.0
2017-02-06 12:00:00,24.96,25.01,24.95,25.0,289059.0,24.96,25.01,24.95,25.0,289059.0
2017-02-06 12:10:00,25.0,25.03,24.98,24.99,172889.0,25.0,25.03,24.98,24.99,172889.0
2017-02-06 12:20:00,25.0,25.01,24.96,24.99,190382.0,25.0,25.01,24.96,24.99,190382.0
2017-02-06 12:30:00,25.0,25.0,24.94,24.96,106296.0,25.0,25.0,24.94,24.96,106296.0
2017-02-06 12:40:00,24.96,24.98,24.93,24.94,175449.0,24.96,24.98,24.93,24.94,175449.0
2017-02-06 12:50:00,24.94,24.95,24.91,24.91,91242.0,24.94,24.95,24.91,24.91,91242.0
2017-02-06 13:00:00,24.92,24.93,24.87,24.93,150889.0,24.92,24.93,24.87,24.93,150889.0
2017-02-06 13:10:00,24.92,24.93,24.86,24.88,105573.0,24.92,24.93,24.86,24.88,105573.0
2017-02-06 13:20:00,24.89,24.91,24.87,24.9,74739.0,24.89,24.91,24.87,24.9,74739.0
2017-02-06 13:30:00,24.89,24.92,24.85,24.9,259230.0,24.89,24.92,24.85,24.9,259230.0
2017-02-06 13:40:00,24.89,24.96,24.89,24.94,145071.0,24.89,24.96,24.89,24.94,145071.0
2017-02-06 13:50:00,24.94,25.03,24.93,25.01,261881.0,24.94,25.03,24.93,25.01,261881.0
2017-02-06 14:00:00,25.02,25.05,25.0,25.04,172326.0,25.02,25.05,25.0,25.04,172326.0
2017-02-06 14:10:00,25.04,25.07,25.01,25.04,104599.0,25.04,25.07,25.01,25.04,104599.0
2017-02-06 14:20:00,25.03,25.06,25.02,25.05,152623.0,25.03,25.06,25.02,25.05,152623.0
2017-02-06 14:30:00,25.05,25.08,25.04,25.08,96005.0,25.05,25.08,25.04,25.08,96005.0
2017-02-06 14:40:00,25.08,25.1,25.06,25.08,94508.0,25.08,25.1,25.06,25.08,94508.0
2017-02-06 14:50:00,25.07,25.1,25.04,25.1,135163.0,25.07,25.1,25.04,25.1,135163.0
2017-02-06 15:00:00,25.09,25.12,25.09,25.11,116846.0,25.09,25.12,25.09,25.11,116846.0
2017-02-06 15:10:00,25.11,25.12,25.09,25.1,130794.0,25.11,25.12,25.09,25.1,130794.0
2017-02-06 15:20:00,25.1,25.11,25.07,25.08,109357.0,25.1,25.11,25.07,25.08,109357.0
2017-02-06 15:30:00,25.08,25.09,25.07,25.09,246754.0,25.08,25.09,25.07,25.09,246754.0
2017-02-06 15:40:00,25.1,25.1,25.09,25.1,221002.0,25.1,25.1,25.09,25.1,221002.0
2017-02-06 15:50:00,25.1,25.14,25.1,25.14,595868.0,25.1,25.14,25.1,25.14,595868.0
2017-02-07 09:30:00,25.23,25.38,25.17,25.18,262389.0,25.23,25.38,25.17,25.18,262389.0
2017-02-07 09:40:00,25.19,25.21,25.15,25.15,125378.0,25.19,25.21,25.15,25.15,125378.0
2017-02-07 09:50:00,25.15,25.16,25.06,25.12,313428.0,25.15,25.16,25.06,25.12,313428.0
2017-02-07 10:00:00,25.12,25.26,25.11,25.23,172389.0,25.12,25.26,25.11,25.23,172389.0
2017-02-07 10:10:00,25.22,25.23,25.16,25.19,96963.0,25.22,25.23,25.16,25.19,96963.0
2017-02-07 10:20:00,25.19,25.19,25.09,25.11,157932.0,25.19,25.19,25.09,25.11,157932.0
2017-02-07 10:30:00,25.11,25.16,25.09,25.15,168916.0,25.11,25.16,25.09,25.15,168916.0
2017-02-07 10:40:00,25.14,25.18,25.14,25.18,122763.0,25.14,25.18,25.14,25.18,122763.0
2017-02-07 10:50:00,25.18,25.2,25.16,25.2,107650.0,25.18,25.2,25.16,25.2,107650.0
2017-02-07 11:00:00,25.2,25.22,25.18,25.21,136117.0,25.2,25.22,25.18,25.21,136117.0
2017-02-07 11:10:00,25.21,25.22,25.17,25.17,74320.0,25.21,25.22,25.17,25.17,74320.0
2017-02-07 11:20:00,25.18,25.18,25.13,25.16,153438.0,25.18,25.18,25.13,25.16,153438.0
2017-02-07 11:30:00,25.16,25.18,25.14,25.17,150989.0,25.16,25.18,25.14,25.17,150989.0
2017-02-07 11:40:00,25.17,25.2,25.16,25.2,103510.0,25.17,25.2,25.16,25.2,103510.0
2017-02-07 11:50:00,25.2,25.21,25.19,25.19,76761.0,25.2,25.21,25.19,25.19,76761.0
2017-02-07 12:00:00,25.19,25.2,25.17,25.17,218005.0,25.19,25.2,25.17,25.17,218005.0
2017-02-07 12:10:00,25.18,25.21,25.18,25.21,122610.0,25.18,25.21,25.18,25.21,122610.0
2017-02-07 12:20:00,25.2,25.21,25.13,25.14,245893.0,25.2,25.21,25.13,25.14,245893.0
2017-02-07 12:30:00,25.13,25.21,25.13,25.2,196323.0,25.13,25.21,25.13,25.2,196323.0
2017-02-07 12:40:00,25.21,25.23,25.19,25.2,130734.0,25.21,25.23,25.19,25.2,130734.0
2017-02-07 12:50:00,25.2,25.2,25.17,25.19,157062.0,25.2,25.2,25.17,25.19,157062.0
2017-02-07 13:00:00,25.19,25.21,25.17,25.21,130238.0,25.19,25.21,25.17,25.21,130238.0
2017-02-07 13:10:00,25.21,25.23,25.2,25.23,77843.0,25.21,25.23,25.2,25.23,77843.0
2017-02-07 13:20:00,25.23,25.24,25.21,25.21,68595.0,25.23,25.24,25.21,25.21,68595.0
2017-02-07 13:30:00,25.22,25.24,25.21,25.23,96063.0,25.22,25.24,25.21,25.23,96063.0
2017-02-07 13:40:00,25.23,25.25,25.22,25.24,193381.0,25.23,25.25,25.22,25.24,193381.0
2017-02-07 13:50:00,25.23,25.25,25.23,25.24,68686.0,25.23,25.25,25.23,25.24,68686.0
2017-02-07 14:00:00,25.23,25.25,25.23,25.24,45507.0,25.23,25.25,25.23,25.24,45507.0
2017-02-07 14:10:00,25.24,25.24,25.21,25.21,59450.0,25.24,25.24,25.21,25.21,59450.0
2017-02-07 14:20:00,25.21,25.21,25.19,25.21,124318.0,25.21,25.21,25.19,25.21,124318.0
2017-02-07 14:30:00,25.21,25.23,25.2,25.21,118423.0,25.21,25.23,25.2,25.21,118423.0
2017-02-07 14:40:00,25.22,25.24,25.21,25.23,117028.0,25.22,25.24,25.21,25.23,117028.0
2017-02-07 14:50:00,25.23,25.24,25.22,25.23,100163.0,25.23,25.24,25.22,25.23,100163.0
2017-02-07 15:00:00,25.22,25.25,25.22,25.23,134543.0,25.22,25.25,25.22,25.23,134543.0
2017-02-07 15:10:00,25.24,25.24,25.21,25.21,181508.0,25.24,25.24,25.21,25.21,181508.0
2017-02-07 15:20:00,25.22,25.22,25.17,25.2,273674.0,25.22,25.22,25.17,25.2,273674.0
2017-02-07 15:30:00,25.2,25.21,25.16,25.19,251613.0,25.2,25.21,25.16,25.19,251613.0
2017-02-07 15:40:00,25.19,25.2,25.17,25.19,354450.0,25.19,25.2,25.17,25.19,354450.0
2017-02-07 15:50:00,25.19,25.23,25.17,25.22,548499.0,25.19,25.23,25.17,25.22,548499.0
2017-02-08 09:30:00,25.2,25.29,25.15,25.26,180054.0,25.2,25.29,25.15,25.26,180054.0
2017-02-08 09:40:00,25.26,25.3,25.22,25.25,135067.0,25.26,25.3,25.22,25.25,135067.0
2017-02-08 09:50:00,25.25,25.29,25.23,25.25,175595.0,25.25,25.29,25.23,25.25,175595.0
2017-02-08 10:00:00,25.26,25.26,25.21,25.24,136521.0,25.26,25.26,25.21,25.24,136521.0
2017-02-08 10:10:00,25.24,25.28,25.18,25.19,158691.0,25.24,25.28,25.18,25.19,158691.0
2017-02-08 10:20:00,25.19,25.22,25.15,25.22,181875.0,25.19,25.22,25.15,25.22,181875.0
2017-02-08 10:30:00,25.22,25.25,25.19,25.2,196915.0,25.22,25.25,25.19,25.2,196915.0
2017-02-08 10:40:00,25.2,25.28,25.19,25.22,77248.0,25.2,25.28,25.19,25.22,77248.0
2017-02-08 10:50:00,25.23,25.25,25.17,25.23,223246.0,25.23,25.25,25.17,25.23,223246.0
2017-02-08 11:00:00,25.23,25.3,25.23,25.25,158093.0,25.23,25.3,25.23,25.25,158093.0
2017-02-08 11:10:00,25.25,25.3,25.22,25.26,212787.0,25.25,25.3,25.22,25.26,212787.0
2017-02-08 11:20:00,25.26,25.3,25.25,25.3,85767.0,25.26,25.3,25.25,25.3,85767.0
2017-02-08 11:30:00,25.3,25.31,25.24,25.24,140337.0,25.3,25.31,25.24,25.24,140337.0
2017-02-08 11:40:00,25.24,25.32,25.24,25.28,251287.0,25.24,25.32,25.24,25.28,251287.0
2017-02-08 11:50:00,25.29,25.3,25.26,25.28,153064.0,25.29,25.3,25.26,25.28,153064.0
2017-02-08 12:00:00,25.28,25.3,25.26,25.27,73974.0,25.28,25.3,25.26,25.27,73974.0
2017-02-08 12:10:00,25.28,25.3,25.24,25.25,71518.0,25.28,25.3,25.24,25.25,71518.0
2017-02-08 12:20:00,25.25,25.28,25.24,25.26,234810.0,25.25,25.28,25.24,25.26,234810.0
2017-02-08 12:30:00,25.26,25.27,25.22,25.23,131892.0,25.26,25.27,25.22,25.23,131892.0
2017-02-08 12:40:00,25.23,25.24,25.18,25.24,257005.0,25.23,25.24,25.18,25.24,257005.0
2017-02-08 12:50:00,25.24,25.25,25.22,25.23,58122.0,25.24,25.25,25.22,25.23,58122.0
2017-02-08 13:00:00,25.23,25.25,25.21,25.21,93093.0,25.23,25.25,25.21,25.21,93093.0
2017-02-08 13:10:00,25.21,25.24,25.2,25.24,67840.0,25.21,25.24,25.2,25.24,67840.0
2017-02-08 13:20:00,25.24,25.24,25.22,25.22,41116.0,25.24,25.24,25.22,25.22,41116.0
2017-02-08 13:30:00,25.23,25.26,25.23,25.24,60449.0,25.23,25.26,25.23,25.24,60449.0
2017-02-08 13:40:00,25.23,25.26,25.22,25.26,73179.0,25.23,25.26,25.22,25.26,73179.0
2017-02-08 13:50:00,25.26,25.26,25.24,25.25,41670.0,25.26,25.26,25.24,25.25,41670.0
2017-02-08 14:00:00,25.25,25.27,25.24,25.27,123583.0,25.25,25.27,25.24,25.27,123583.0
2017-02-08 14:10:00,25.26,25.29,25.26,25.29,111022.0,25.26,25.29,25.26,25.29,111022.0
2017-02-08 14:20:00,25.29,25.3,25.24,25.25,149689.0,25.29,25.3,25.24,25.25,149689.0
2017-02-08 14:30:00,25.25,25.29,25.24,25.27,96830.0,25.25,25.29,25.24,25.27,96830.0
2017-02-08 14:40:00,25.28,25.3,25.27,25.29,1131325.0,25.28,25.3,25.27,25.29,1131325.0
2017-02-08 14:50:00,25.28,25.3,25.24,25.25,142287.0,25.28,25.3,25.24,25.25,142287.0
2017-02-08 15:00:00,25.25,25.28,25.24,25.28,134508.0,25.25,25.28,25.24,25.28,134508.0
2017-02-08 15:10:00,25.28,25.28,25.23,25.24,102870.0,25.28,25.28,25.23,25.24,102870.0
2017-02-08 15:20:00,25.24,25.26,25.23,25.26,178993.0,25.24,25.26,25.23,25.26,178993.0
2017-02-08 15:30:00,25.25,25.26,25.23,25.24,100738.0,25.25,25.26,25.23,25.24,100738.0
2017-02-08 15:40:00,25.24,25.25,25.23,25.24,314691.0,25.24,25.25,25.23,25.24,314691.0
2017-02-08 15:50:00,25.24,25.25,25.22,25.23,334306.0,25.24,25.25,25.22,25.23,334306.0
2017-02-09 09:30:00,25.19,25.33,25.19,25.3,137832.0,25.19,25.33,25.19,25.3,137832.0
2017-02-09 09:40:00,25.3,25.32,25.25,25.3,179395.0,25.3,25.32,25.25,25.3,179395.0
2017-02-09 09:50:00,25.3,25.32,25.19,25.24,116706.0,25.3,25.32,25.19,25.24,116706.0
2017-02-09 10:00:00,25.24,25.25,25.16,25.19,84625.0,25.24,25.25,25.16,25.19,84625.0
2017-02-09 10:10:00,25.19,25.27,25.17,25.26,88924.0,25.19,25.27,25.17,25.26,88924.0
2017-02-09 10:20:00,25.25,25.29,25.24,25.28,65361.0,25.25,25.29,25.24,25.28,65361.0
2017-02-09 10:30:00,25.28,25.28,25.22,25.25,87967.0,25.28,25.28,25.22,25.25,87967.0
2017-02-09 10:40:00,25.25,25.29,25.24,25.29,71521.0,25.25,25.29,25.24,25.29,71521.0
2017-02-09 10:50:00,25.29,25.31,25.26,25.3,95822.0,25.29,25.31,25.26,25.3,95822.0
2017-02-09 11:00:00,25.3,25.32,25.28,25.3,109919.0,25.3,25.32,25.28,25.3,109919.0
2017-02-09 11:10:00,25.29,25.35,25.28,25.35,105932.0,25.29,25.35,25.28,25.35,105932.0
2017-02-09 11:20:00,25.34,25.39,25.33,25.34,191781.0,25.34,25.39,25.33,25.34,191781.0
2017-02-09 11:30:00,25.34,25.37,25.31,25.37,106576.0,25.34,25.37,25.31,25.37,106576.0
2017-02-09 11:40:00,25.37,25.39,25.31,25.32,97537.0,25.37,25.39,25.31,25.32,97537.0
2017-02-09 11:50:00,25.33,25.37,25.32,25.37,70130.0,25.33,25.37,25.32,25.37,70130.0
2017-02-09 12:00:00,25.37,25.4,25.36,25.39,35078.0,25.37,25.4,25.36,25.39,35078.0
2017-02-09 12:10:00,25.4,25.41,25.32,25.38,195244.0,25.4,25.41,25.32,25.38,195244.0
2017-02-09 12:20:00,25.38,25.39,25.32,25.33,34535.0,25.38,25.39,25.32,25.33,34535.0
2017-02-09 12:30:00,25.33,25.36,25.33,25.33,32155.0,25.33,25.36,25.33,25.33,32155.0
2017-02-09 12:40:00,25.33,25.36,25.31,25.34,46043.0,25.33,25.36,25.31,25.34,46043.0
2017-02-09 12:50:00,25.34,25.34,25.32,25.34,19350.0,25.34,25.34,25.32,25.34,19350.0
2017-02-09 13:00:00,25.33,25.36,25.33,25.35,25635.0,25.33,25.36,25.33,25.35,25635.0
2017-02-09 13:10:00,25.34,25.38,25.34,25.37,34088.0,25.34,25.38,25.34,25.37,34088.0
2017-02-09 13:20:00,25.37,25.38,25.35,25.37,38328.0,25.37,25.38,25.35,25.37,38328.0
2017-02-09 13:30:00,25.38,25.38,25.35,25.35,21148.0,25.38,25.38,25.35,25.35,21148.0
2017-02-09 13:40:00,25.35,25.36,25.32,25.36,100224.0,25.35,25.36,25.32,25.36,100224.0
2017-02-09 13:50:00,25.36,25.4,25.35,25.4,50571.0,25.36,25.4,25.35,25.4,50571.0
2017-02-09 14:00:00,25.4,25.42,25.36,25.42,197813.0,25.4,25.42,25.36,25.42,197813.0
2017-02-09 14:10:00,25.42,25.45,25.41,25.43,105462.0,25.42,25.45,25.41,25.43,105462.0
2017-02-09 14:20:00,25.43,25.45,25.42,25.43,63573.0,25.43,25.45,25.42,25.43,63573.0
2017-02-09 14:30:00,25.43,25.44,25.4,25.43,53862.0,25.43,25.44,25.4,25.43,53862.0
2017-02-09 14:40:00,25.43,25.43,25.38,25.39,137084.0,25.43,25.43,25.38,25.39,137084.0
2017-02-09 14:50:00,25.39,25.4,25.38,25.39,47029.0,25.39,25.4,25.38,25.39,47029.0
2017-02-09 15:00:00,25.4,25.4,25.38,25.39,69922.0,25.4,25.4,25.38,25.39,69922.0
2017-02-09 15:10:00,25.39,25.41,25.38,25.39,85591.0,25.39,25.41,25.38,25.39,85591.0
2017-02-09 15:20:00,25.39,25.4,25.37,25.37,48133.0,25.39,25.4,25.37,25.37,48133.0
2017-02-09 15:30:00,25.37,25.4,25.36,25.38,284573.0,25.37,25.4,25.36,25.38,284573.0
2017-02-09 15:40:00,25.38,25.39,25.32,25.35,290469.0,25.38,25.39,25.32,25.35,290469.0
2017-02-09 15:50:00,25.35,25.37,25.34,25.35,588400.0,25.35,25.37,25.34,25.35,588400.0
2017-02-10 09:30:00,25.36,25.43,25.34,25.41,115591.0,25.36,25.43,25.34,25.41,115591.0
2017-02-10 09:40:00,25.42,25.42,25.37,25.38,66129.0,25.42,25.42,25.37,25.38,66129.0
2017-02-10 09:50:00,25.38,25.43,25.32,25.35,253147.0,25.38,25.43,25.32,25.35,253147.0
2017-02-10 10:00:00,25.36,25.38,25.3,25.31,106559.0,25.36,25.38,25.3,25.31,106559.0
2017-02-10 10:10:00,25.32,25.37,25.3,25.34,69350.0,25.32,25.37,25.3,25.34,69350.0
2017-02-10 10:20:00,25.34,25.35,25.32,25.33,42964.0,25.34,25.35,25.32,25.33,42964.0
2017-02-10 10:30:00,25.33,25.35,25.29,25.3,103559.0,25.33,25.35,25.29,25.3,103559.0
2017-02-10 10:40:00,25.29,25.31,25.25,25.26,119911.0,25.29,25.31,25.25,25.26,119911.0
2017-02-10 10:50:00,25.26,25.3,25.25,25.29,131643.0,25.26,25.3,25.25,25.29,131643.0
2017-02-10 11:00:00,25.29,25.3,25.25,25.25,80009.0,25.29,25.3,25.25,25.25,80009.0
2017-02-10 11:10:00,25.25,25.27,25.23,25.27,105357.0,25.25,25.27,25.23,25.27,105357.0
2017-02-10 11:20:00,25.27,25.27,25.24,25.25,67010.0,25.27,25.27,25.24,25.25,67010.0
2017-02-10 11:30:00,25.25,25.26,25.22,25.22,95020.0,25.25,25.26,25.22,25.22,95020.0
2017-02-10 11:40:00,25.22,25.27,25.21,25.26,51282.0,25.22,25.27,25.21,25.26,51282.0
2017-02-10 11:50:00,25.27,25.28,25.26,25.27,54896.0,25.27,25.28,25.26,25.27,54896.0
2017-02-10 12:00:00,25.28,25.28,25.25,25.26,65502.0,25.28,25.28,25.25,25.26,65502.0
2017-02-10 12:10:00,25.25,25.28,25.25,25.26,68452.0,25.25,25.28,25.25,25.26,68452.0
2017-02-10 12:20:00,25.26,25.29,25.26,25.29,55934.0,25.26,25.29,25.26,25.29,55934.0
2017-02-10 12:30:00,25.29,25.32,25.27,25.32,178212.0,25.29,25.32,25.27,25.32,178212.0
2017-02-10 12:40:00,25.32,25.33,25.3,25.32,58098.0,25.32,25.33,25.3,25.32,58098.0
2017-02-10 12:50:00,25.32,25.35,25.32,25.34,71920.0,25.32,25.35,25.32,25.34,71920.0
2017-02-10 13:00:00,25.34,25.35,25.3,25.32,61293.0,25.34,25.35,25.3,25.32,61293.0
2017-02-10 13:10:00,25.31,25.31,25.26,25.29,128122.0,25.31,25.31,25.26,25.29,128122.0
2017-02-10 13:20:00,25.29,25.31,25.28,25.28,47136.0,25.29,25.31,25.28,25.28,47136.0
2017-02-10 13:30:00,25.28,25.29,25.27,25.28,65207.0,25.28,25.29,25.27,25.28,65207.0
2017-02-10 13:40:00,25.27,25.31,25.26,25.31,98399.0,25.27,25.31,25.26,25.31,98399.0
2017-02-10 13:50:00,25.31,25.33,25.3,25.32,59650.0,25.31,25.33,25.3,25.32,59650.0
2017-02-10 14:00:00,25.31,25.32,25.3,25.3,36571.0,25.31,25.32,25.3,25.3,36571.0
2017-02-10 14:10:00,25.3,25.33,25.3,25.32,60012.0,25.3,25.33,25.3,25.32,60012.0
2017-02-10 14:20:00,25.31,25.32,25.29,25.3,89773.0,25.31,25.32,25.29,25.3,89773.0
2017-02-10 14:30:00,25.3,25.31,25.27,25.27,50279.0,25.3,25.31,25.27,25.27,50279.0
2017-02-10 14:40:00,25.27,25.29,25.26,25.27,45701.0,25.27,25.29,25.26,25.27,45701.0
2017-02-10 14:50:00,25.27,25.27,25.25,25.26,45866.0,25.27,25.27,25.25,25.26,45866.0
2017-02-10 15:00:00,25.25,25.28,25.25,25.28,89346.0,25.25,25.28,25.25,25.28,89346.0
2017-02-10 15:10:00,25.28,25.28,25.25,25.26,56197.0,25.28,25.28,25.25,25.26,56197.0
2017-02-10 15:20:00,25.25,25.26,25.25,25.25,55264.0,25.25,25.26,25.25,25.25,55264.0
2017-02-10 15:30:00,25.26,25.26,25.23,25.24,181268.0,25.26,25.26,25.23,25.24,181268.0
2017-02-10 15:40:00,25.23,25.24,25.23,25.24,199960.0,25.23,25.24,25.23,25.24,199960.0
2017-02-10 15:50:00,25.24,25.24,25.2,25.21,707284.0,25.24,25.24,25.2,25.21,707284.0
2017-02-13 09:30:00,25.24,25.27,25.19,25.27,108521.0,25.24,25.27,25.19,25.27,108521.0
2017-02-13 09:40:00,25.26,25.28,25.14,25.14,124072.0,25.26,25.28,25.14,25.14,124072.0
2017-02-13 09:50:00,25.15,25.17,25.06,25.11,379751.0,25.15,25.17,25.06,25.11,379751.0
2017-02-13 10:00:00,25.12,25.19,25.1,25.19,154016.0,25.12,25.19,25.1,25.19,154016.0
2017-02-13 10:10:00,25.19,25.24,25.18,25.22,322951.0,25.19,25.24,25.18,25.22,322951.0
2017-02-13 10:20:00,25.23,25.29,25.2,25.27,296571.0,25.23,25.29,25.2,25.27,296571.0
2017-02-13 10:30:00,25.28,25.28,25.2,25.2,310002.0,25.28,25.28,25.2,25.2,310002.0
2017-02-13 10:40:00,25.21,25.27,25.17,25.27,582571.0,25.21,25.27,25.17,25.27,582571.0
2017-02-13 10:50:00,25.27,25.28,25.24,25.26,132591.0,25.27,25.28,25.24,25.26,132591.0
2017-02-13 11:00:00,25.26,25.26,25.2,25.21,109757.0,25.26,25.26,25.2,25.21,109757.0
2017-02-13 11:10:00,25.21,25.24,25.2,25.21,145923.0,25.21,25.24,25.2,25.21,145923.0
2017-02-13 11:20:00,25.21,25.23,25.21,25.23,109653.0,25.21,25.23,25.21,25.23,109653.0
2017-02-13 11:30:00,25.23,25.23,25.2,25.23,146621.0,25.23,25.23,25.2,25.23,146621.0
2017-02-13 11:40:00,25.23,25.23,25.21,25.23,108195.0,25.23,25.23,25.21,25.23,108195.0
2017-02-13 11:50:00,25.23,25.23,25.2,25.21,198773.0,25.23,25.23,25.2,25.21,198773.0
2017-02-13 12:00:00,25.21,25.22,25.19,25.2,93960.0,25.21,25.22,25.19,25.2,93960.0
2017-02-13 12:10:00,25.2,25.22,25.19,25.21,160072.0,25.2,25.22,25.19,25.21,160072.0
2017-02-13 12:20:00,25.21,25.23,25.21,25.21,57428.0,25.21,25.23,25.21,25.21,57428.0
2017-02-13 12:30:00,25.21,25.22,25.19,25.21,731042.0,25.21,25.22,25.19,25.21,731042.0
2017-02-13 12:40:00,25.21,25.23,25.19,25.23,187531.0,25.21,25.23,25.19,25.23,187531.0
2017-02-13 12:50:00,25.23,25.26,25.21,25.26,133376.0,25.23,25.26,25.21,25.26,133376.0
2017-02-13 13:00:00,25.26,25.27,25.24,25.25,53300.0,25.26,25.27,25.24,25.25,53300.0
2017-02-13 13:10:00,25.25,25.27,25.24,25.27,72147.0,25.25,25.27,25.24,25.27,72147.0
2017-02-13 13:20:00,25.27,25.31,25.27,25.3,79083.0,25.27,25.31,25.27,25.3,79083.0
2017-02-13 13:30:00,25.31,25.32,25.29,25.31,56983.0,25.31,25.32,25.29,25.31,56983.0
2017-02-13 13:40:00,25.32,25.32,25.31,25.32,39954.0,25.32,25.32,25.31,25.32,39954.0
2017-02-13 13:50:00,25.32,25.33,25.3,25.32,298151.0,25.32,25.33,25.3,25.32,298151.0
2017-02-13 14:00:00,25.32,25.33,25.3,25.31,104889.0,25.32,25.33,25.3,25.31,104889.0
2017-02-13 14:10:00,25.31,25.32,25.25,25.27,239091.0,25.31,25.32,25.25,25.27,239091.0
2017-02-13 14:20:00,25.27,25.28,25.26,25.28,46765.0,25.27,25.28,25.26,25.28,46765.0
2017-02-13 14:30:00,25.28,25.28,25.24,25.27,202630.0,25.28,25.28,25.24,25.27,202630.0
2017-02-13 14:40:00,25.27,25.27,25.24,25.25,222395.0,25.27,25.27,25.24,25.25,222395.0
2017-02-13 14:50:00,25.26,25.28,25.25,25.28,67113.0,25.26,25.28,25.25,25.28,67113.0
2017-02-13 15:00:00,25.28,25.29,25.27,25.29,59876.0,25.28,25.29,25.27,25.29,59876.0
2017-02-13 15:10:00,25.29,25.3,25.27,25.29,191874.0,25.29,25.3,25.27,25.29,191874.0
2017-02-13 15:20:00,25.3,25.31,25.27,25.31,111468.0,25.3,25.31,25.27,25.31,111468.0
2017-02-13 15:30:00,25.3,25.31,25.28,25.3,178330.0,25.3,25.31,25.28,25.3,178330.0
2017-02-13 15:40:00,25.3,25.32,25.29,25.31,232675.0,25.3,25.32,25.29,25.31,232675.0
2017-02-13 15:50:00,25.3,25.31,25.29,25.3,423340.0,25.3,25.31,25.29,25.3,423340.0
2017-02-14 09:30:00,25.2,25.29,25.16,25.25,188503.0,25.2,25.29,25.16,25.25,188503.0
2017-02-14 09:40:00,25.24,25.27,25.21,25.23,314145.0,25.24,25.27,25.21,25.23,314145.0
2017-02-14 09:50:00,25.23,25.26,25.2,25.24,235601.0,25.23,25.26,25.2,25.24,235601.0
2017-02-14 10:00:00,25.23,25.23,25.1,25.14,316014.0,25.23,25.23,25.1,25.14,316014.0
2017-02-14 10:10:00,25.15,25.21,25.13,25.16,121393.0,25.15,25.21,25.13,25.16,121393.0
2017-02-14 10:20:00,25.16,25.17,25.13,25.14,144299.0,25.16,25.17,25.13,25.14,144299.0
2017-02-14 10:30:00,25.14,25.14,25.09,25.11,115954.0,25.14,25.14,25.09,25.11,115954.0
2017-02-14 10:40:00,25.11,25.11,25.05,25.11,242766.0,25.11,25.11,25.05,25.11,242766.0
2017-02-14 10:50:00,25.11,25.12,25.07,25.09,187903.0,25.11,25.12,25.07,25.09,187903.0
2017-02-14 11:00:00,25.09,25.09,25.04,25.05,163673.0,25.09,25.09,25.04,25.05,163673.0
2017-02-14 11:10:00,25.05,25.08,25.03,25.05,126669.0,25.05,25.08,25.03,25.05,126669.0
2017-02-14 11:20:00,25.05,25.06,25.03,25.04,97173.0,25.05,25.06,25.03,25.04,97173.0
2017-02-14 11:30:00,25.04,25.05,24.98,25.0,352334.0,25.04,25.05,24.98,25.0,352334.0
2017-02-14 11:40:00,25.0,25.0,24.98,24.99,182632.0,25.0,25.0,24.98,24.99,182632.0
2017-02-14 11:50:00,24.99,25.09,24.99,25.09,507205.0,24.99,25.09,24.99,25.09,507205.0
2017-02-14 12:00:00,25.08,25.09,25.04,25.04,163211.0,25.08,25.09,25.04,25.04,163211.0
2017-02-14 12:10:00,25.04,25.05,25.03,25.04,113994.0,25.04,25.05,25.03,25.04,113994.0
2017-02-14 12:20:00,25.04,25.07,25.03,25.05,136424.0,25.04,25.07,25.03,25.05,136424.0
2017-02-14 12:30:00,25.05,25.06,25.03,25.03,132845.0,25.05,25.06,25.03,25.03,132845.0
2017-02-14 12:40:00,25.03,25.09,25.02,25.06,214976.0,25.03,25.09,25.02,25.06,214976.0
2017-02-14 12:50:00,25.06,25.1,25.05,25.1,122360.0,25.06,25.1,25.05,25.1,122360.0
2017-02-14 13:00:00,25.1,25.12,25.09,25.12,157881.0,25.1,25.12,25.09,25.12,157881.0
2017-02-14 13:10:00,25.12,25.12,25.09,25.11,131147.0,25.12,25.12,25.09,25.11,131147.0
2017-02-14 13:20:00,25.11,25.15,25.1,25.14,72539.0,25.11,25.15,25.1,25.14,72539.0
2017-02-14 13:30:00,25.14,25.16,25.12,25.14,151509.0,25.14,25.16,25.12,25.14,151509.0
2017-02-14 13:40:00,25.14,25.14,25.12,25.13,72824.0,25.14,25.14,25.12,25.13,72824.0
2017-02-14 13:50:00,25.12,25.14,25.11,25.14,78643.0,25.12,25.14,25.11,25.14,78643.0
2017-02-14 14:00:00,25.14,25.21,25.13,25.2,190203.0,25.14,25.21,25.13,25.2,190203.0
2017-02-14 14:10:00,25.2,25.2,25.18,25.2,64879.0,25.2,25.2,25.18,25.2,64879.0
2017-02-14 14:20:00,25.2,25.21,25.17,25.19,106925.0,25.2,25.21,25.17,25.19,106925.0
2017-02-14 14:30:00,25.18,25.21,25.17,25.18,82321.0,25.18,25.21,25.17,25.18,82321.0
2017-02-14 14:40:00,25.18,25.19,25.14,25.14,89164.0,25.18,25.19,25.14,25.14,89164.0
2017-02-14 14:50:00,25.14,25.15,25.13,25.14,81808.0,25.14,25.15,25.13,25.14,81808.0
2017-02-14 15:00:00,25.14,25.15,25.12,25.14,145394.0,25.14,25.15,25.12,25.14,145394.0
2017-02-14 15:10:00,25.14,25.15,25.12,25.14,184094.0,25.14,25.15,25.12,25.14,184094.0
2017-02-14 15:20:00,25.14,25.17,25.13,25.14,243105.0,25.14,25.17,25.13,25.14,243105.0
2017-02-14 15:30:00,25.14,25.15,25.07,25.15,592480.0,25.14,25.15,25.07,25.15,592480.0
2017-02-14 15:40:00,25.14,25.16,25.1,25.12,510782.0,25.14,25.16,25.1,25.12,510782.0
2017-02-14 15:50:00,25.12,25.18,25.11,25.18,512356.0,25.12,25.18,25.11,25.18,512356.0
2017-02-15 09:30:00,25.16,25.49,25.16,25.48,535290.0,25.16,25.49,25.16,25.48,535290.0
2017-02-15 09:40:00,25.49,25.49,25.42,25.47,380568.0,25.49,25.49,25.42,25.47,380568.0
2017-02-15 09:50:00,25.46,25.56,25.46,25.56,491346.0,25.46,25.56,25.46,25.56,491346.0
2017-02-15 10:00:00,25.55,25.58,25.51,25.56,388893.0,25.55,25.58,25.51,25.56,388893.0
2017-02-15 10:10:00,25.57,25.58,25.51,25.56,210012.0,25.57,25.58,25.51,25.56,210012.0
2017-02-15 10:20:00,25.57,25.65,25.56,25.63,200881.0,25.57,25.65,25.56,25.63,200881.0
2017-02-15 10:30:00,25.62,25.63,25.49,25.49,130466.0,25.62,25.63,25.49,25.49,130466.0
2017-02-15 10:40:00,25.49,25.5,25.41,25.43,191763.0,25.49,25.5,25.41,25.43,191763.0
2017-02-15 10:50:00,25.44,25.45,25.38,25.39,164452.0,25.44,25.45,25.38,25.39,164452.0
2017-02-15 11:00:00,25.39,25.41,25.36,25.4,277699.0,25.39,25.41,25.36,25.4,277699.0
2017-02-15 11:10:00,25.4,25.46,25.4,25.45,259807.0,25.4,25.46,25.4,25.45,259807.0
2017-02-15 11:20:00,25.46,25.46,25.42,25.42,91680.0,25.46,25.46,25.42,25.42,91680.0
2017-02-15 11:30:00,25.43,25.43,25.37,25.37,129379.0,25.43,25.43,25.37,25.37,129379.0
2017-02-15 11:40:00,25.38,25.39,25.34,25.35,192278.0,25.38,25.39,25.34,25.35,192278.0
2017-02-15 11:50:00,25.36,25.38,25.29,25.3,158605.0,25.36,25.38,25.29,25.3,158605.0
2017-02-15 12:00:00,25.3,25.34,25.3,25.34,316456.0,25.3,25.34,25.3,25.34,316456.0
2017-02-15 12:10:00,25.34,25.35,25.33,25.35,112383.0,25.34,25.35,25.33,25.35,112383.0
2017-02-15 12:20:00,25.35,25.38,25.34,25.37,87089.0,25.35,25.38,25.34,25.37,87089.0
2017-02-15 12:30:00,25.36,25.37,25.33,25.36,141738.0,25.36,25.37,25.33,25.36,141738.0
2017-02-15 12:40:00,25.36,25.38,25.34,25.36,148471.0,25.36,25.38,25.34,25.36,148471.0
2017-02-15 12:50:00,25.37,25.39,25.36,25.39,68584.0,25.37,25.39,25.36,25.39,68584.0
2017-02-15 13:00:00,25.39,25.43,25.38,25.41,144821.0,25.39,25.43,25.38,25.41,144821.0
2017-02-15 13:10:00,25.4,25.41,25.37,25.39,50660.0,25.4,25.41,25.37,25.39,50660.0
2017-02-15 13:20:00,25.39,25.41,25.39,25.39,54055.0,25.39,25.41,25.39,25.39,54055.0
2017-02-15 13:30:00,25.4,25.4,25.38,25.39,42907.0,25.4,25.4,25.38,25.39,42907.0
2017-02-15 13:40:00,25.39,25.42,25.36,25.42,376824.0,25.39,25.42,25.36,25.42,376824.0
2017-02-15 13:50:00,25.42,25.43,25.38,25.38,164069.0,25.42,25.43,25.38,25.38,164069.0
2017-02-15 14:00:00,25.39,25.42,25.38,25.42,123538.0,25.39,25.42,25.38,25.42,123538.0
2017-02-15 14:10:00,25.42,25.48,25.41,25.47,258613.0,25.42,25.48,25.41,25.47,258613.0
2017-02-15 14:20:00,25.47,25.5,25.44,25.48,150414.0,25.47,25.5,25.44,25.48,150414.0
2017-02-15 14:30:00,25.48,25.48,25.45,25.46,80068.0,25.48,25.48,25.45,25.46,80068.0
2017-02-15 14:40:00,25.46,25.48,25.39,25.4,232774.0,25.46,25.48,25.39,25.4,232774.0
2017-02-15 14:50:00,25.39,25.4,25.3,25.32,315134.0,25.39,25.4,25.3,25.32,315134.0
2017-02-15 15:00:00,25.33,25.41,25.32,25.38,189471.0,25.33,25.41,25.32,25.38,189471.0
2017-02-15 15:10:00,25.38,25.39,25.36,25.37,169876.0,25.38,25.39,25.36,25.37,169876.0
2017-02-15 15:20:00,25.37,25.39,25.36,25.38,157189.0,25.37,25.39,25.36,25.38,157189.0
2017-02-15 15:30:00,25.37,25.37,25.33,25.35,293252.0,25.37,25.37,25.33,25.35,293252.0
2017-02-15 15:40:00,25.34,25.38,25.34,25.38,282542.0,25.34,25.38,25.34,25.38,282542.0
2017-02-15 15:50:00,25.38,25.41,25.37,25.4,738332.0,25.38,25.41,25.37,25.4,738332.0
2017-02-16 09:30:00,25.43,25.52,25.41,25.41,140322.0,25.43,25.52,25.41,25.41,140322.0
2017-02-16 09:40:00,25.42,25.43,25.33,25.33,100661.0,25.42,25.43,25.33,25.33,100661.0
2017-02-16 09:50:00,25.33,25.37,25.26,25.32,190093.0,25.33,25.37,25.26,25.32,190093.0
2017-02-16 10:00:00,25.33,25.34,25.29,25.3,75131.0,25.33,25.34,25.29,25.3,75131.0
2017-02-16 10:10:00,25.3,25.34,25.26,25.28,90534.0,25.3,25.34,25.26,25.28,90534.0
2017-02-16 10:20:00,25.29,25.35,25.23,25.24,176250.0,25.29,25.35,25.23,25.24,176250.0
2017-02-16 10:30:00,25.23,25.33,25.2,25.31,180172.0,25.23,25.33,25.2,25.31,180172.0
2017-02-16 10:40:00,25.31,25.32,25.25,25.25,146831.0,25.31,25.32,25.25,25.25,146831.0
2017-02-16 10:50:00,25.25,25.27,25.18,25.25,163493.0,25.25,25.27,25.18,25.25,163493.0
2017-02-16 11:00:00,25.24,25.24,25.13,25.18,163850.0,25.24,25.24,25.13,25.18,163850.0
2017-02-16 11:10:00,25.18,25.27,25.16,25.27,74811.0,25.18,25.27,25.16,25.27,74811.0
2017-02-16 11:20:00,25.27,25.29,25.24,25.26,74337.0,25.27,25.29,25.24,25.26,74337.0
2017-02-16 11:30:00,25.26,25.27,25.22,25.25,94016.0,25.26,25.27,25.22,25.25,94016.0
2017-02-16 11:40:00,25.25,25.28,25.23,25.26,66553.0,25.25,25.28,25.23,25.26,66553.0
2017-02-16 11:50:00,25.26,25.3,25.25,25.29,87679.0,25.26,25.3,25.25,25.29,87679.0
2017-02-16 12:00:00,25.3,25.3,25.24,25.25,86952.0,25.3,25.3,25.24,25.25,86952.0
2017-02-16 12:10:00,25.24,25.31,25.24,25.28,116854.0,25.24,25.31,25.24,25.28,116854.0
2017-02-16 12:20:00,25.29,25.31,25.28,25.3,70287.0,25.29,25.31,25.28,25.3,70287.0
2017-02-16 12:30:00,25.3,25.33,25.29,25.32,88055.0,25.3,25.33,25.29,25.32,88055.0
2017-02-16 12:40:00,25.31,25.32,25.29,25.32,54503.0,25.31,25.32,25.29,25.32,54503.0
2017-02-16 12:50:00,25.32,25.34,25.29,25.29,129594.0,25.32,25.34,25.29,25.29,129594.0
2017-02-16 13:00:00,25.29,25.32,25.26,25.32,111779.0,25.29,25.32,25.26,25.32,111779.0
2017-02-16 13:10:00,25.32,25.33,25.29,25.3,55901.0,25.32,25.33,25.29,25.3,55901.0
2017-02-16 13:20:00,25.3,25.31,25.27,25.27,75792.0,25.3,25.31,25.27,25.27,75792.0
2017-02-16 13:30:00,25.28,25.29,25.25,25.27,72920.0,25.28,25.29,25.25,25.27,72920.0
2017-02-16 13:40:00,25.28,25.28,25.22,25.28,111511.0,25.28,25.28,25.22,25.28,111511.0
2017-02-16 13:50:00,25.28,25.29,25.25,25.26,67892.0,25.28,25.29,25.25,25.26,67892.0
2017-02-16 14:00:00,25.27,25.28,25.25,25.27,77556.0,25.27,25.28,25.25,25.27,77556.0
2017-02-16 14:10:00,25.27,25.28,25.25,25.26,75580.0,25.27,25.28,25.25,25.26,75580.0
2017-02-16 14:20:00,25.27,25.27,25.21,25.24,89735.0,25.27,25.27,25.21,25.24,89735.0
2017-02-16 14:30:00,25.25,25.25,25.21,25.22,123789.0,25.25,25.25,25.21,25.22,123789.0
2017-02-16 14:40:00,25.23,25.29,25.22,25.28,111477.0,25.23,25.29,25.22,25.28,111477.0
2017-02-16 14:50:00,25.27,25.33,25.27,25.3,127271.0,25.27,25.33,25.27,25.3,127271.0
2017-02-16 15:00:00,25.3,25.33,25.29,25.3,108622.0,25.3,25.33,25.29,25.3,108622.0
2017-02-16 15:10:00,25.29,25.33,25.28,25.28,294912.0,25.29,25.33,25.28,25.28,294912.0
2017-02-16 15:20:00,25.28,25.29,25.26,25.28,220313.0,25.28,25.29,25.26,25.28,220313.0
2017-02-16 15:30:00,25.28,25.32,25.27,25.3,287583.0,25.28,25.32,25.27,25.3,287583.0
2017-02-16 15:40:00,25.3,25.31,25.29,25.3,235775.0,25.3,25.31,25.29,25.3,235775.0
2017-02-16 15:50:00,25.3,25.39,25.29,25.36,1151127.0,25.3,25.39,25.29,25.36,1151127.0
2017-02-17 09:30:00,25.27,25.37,25.2,25.31,519348.0,25.27,25.37,25.2,25.31,519348.0
2017-02-17 09:40:00,25.31,25.35,25.29,25.32,156391.0,25.31,25.35,25.29,25.32,156391.0
2017-02-17 09:50:00,25.32,25.36,25.29,25.35,122737.0,25.32,25.36,25.29,25.35,122737.0
2017-02-17 10:00:00,25.35,25.36,25.24,25.29,321409.0,25.35,25.36,25.24,25.29,321409.0
2017-02-17 10:10:00,25.3,25.3,25.24,25.27,165498.0,25.3,25.3,25.24,25.27,165498.0
2017-02-17 10:20:00,25.27,25.28,25.24,25.24,156464.0,25.27,25.28,25.24,25.24,156464.0
2017-02-17 10:30:00,25.25,25.27,25.2,25.25,116973.0,25.25,25.27,25.2,25.25,116973.0
2017-02-17 10:40:00,25.24,25.26,25.17,25.17,143994.0,25.24,25.26,25.17,25.17,143994.0
2017-02-17 10:50:00,25.18,25.23,25.16,25.2,225500.0,25.18,25.23,25.16,25.2,225500.0
2017-02-17 11:00:00,25.2,25.25,25.19,25.21,118735.0,25.2,25.25,25.19,25.21,118735.0
2017-02-17 11:10:00,25.21,25.24,25.19,25.2,116911.0,25.21,25.24,25.19,25.2,116911.0
2017-02-17 11:20:00,25.2,25.27,25.2,25.24,274794.0,25.2,25.27,25.2,25.24,274794.0
2017-02-17 11:30:00,25.25,25.28,25.24,25.28,136858.0,25.25,25.28,25.24,25.28,136858.0
2017-02-17 11:40:00,25.28,25.3,25.24,25.3,138093.0,25.28,25.3,25.24,25.3,138093.0
2017-02-17 11:50:00,25.3,25.32,25.28,25.3,85211.0,25.3,25.32,25.28,25.3,85211.0
2017-02-17 12:00:00,25.3,25.32,25.26,25.31,151935.0,25.3,25.32,25.26,25.31,151935.0
2017-02-17 12:10:00,25.31,25.35,25.29,25.29,114675.0,25.31,25.35,25.29,25.29,114675.0
2017-02-17 12:20:00,25.29,25.31,25.28,25.3,85358.0,25.29,25.31,25.28,25.3,85358.0
2017-02-17 12:30:00,25.31,25.31,25.29,25.3,85759.0,25.31,25.31,25.29,25.3,85759.0
2017-02-17 12:40:00,25.3,25.31,25.28,25.29,108001.0,25.3,25.31,25.28,25.29,108001.0
2017-02-17 12:50:00,25.29,25.31,25.29,25.3,96331.0,25.29,25.31,25.29,25.3,96331.0
2017-02-17 13:00:00,25.3,25.31,25.29,25.3,60653.0,25.3,25.31,25.29,25.3,60653.0
2017-02-17 13:10:00,25.3,25.31,25.27,25.3,138250.0,25.3,25.31,25.27,25.3,138250.0
2017-02-17 13:20:00,25.3,25.33,25.3,25.33,199948.0,25.3,25.33,25.3,25.33,199948.0
2017-02-17 13:30:00,25.33,25.35,25.32,25.34,133703.0,25.33,25.35,25.32,25.34,133703.0
2017-02-17 13:40:00,25.34,25.37,25.32,25.37,238994.0,25.34,25.37,25.32,25.37,238994.0
2017-02-17 13:50:00,25.37,25.39,25.36,25.38,53649.0,25.37,25.39,25.36,25.38,53649.0
2017-02-17 14:00:00,25.38,25.38,25.35,25.36,63881.0,25.38,25.38,25.35,25.36,63881.0
2017-02-17 14:10:00,25.36,25.36,25.32,25.34,129621.0,25.36,25.36,25.32,25.34,129621.0
2017-02-17 14:20:00,25.34,25.37,25.33,25.35,94741.0,25.34,25.37,25.33,25.35,94741.0
2017-02-17 14:30:00,25.35,25.38,25.35,25.38,68187.0,25.35,25.38,25.35,25.38,68187.0
2017-02-17 14:40:00,25.38,25.38,25.33,25.36,154766.0,25.38,25.38,25.33,25.36,154766.0
2017-02-17 14:50:00,25.37,25.4,25.36,25.36,202937.0,25.37,25.4,25.36,25.36,202937.0
2017-02-17 15:00:00,25.37,25.38,25.33,25.36,182476.0,25.37,25.38,25.33,25.36,182476.0
2017-02-17 15:10:00,25.35,25.39,25.35,25.39,66984.0,25.35,25.39,25.35,25.39,66984.0
2017-02-17 15:20:00,25.39,25.39,25.36,25.38,191756.0,25.39,25.39,25.36,25.38,191756.0
2017-02-17 15:30:00,25.38,25.39,25.36,25.37,144762.0,25.38,25.39,25.36,25.37,144762.0
2017-02-17 15:40:00,25.37,25.37,25.34,25.36,266001.0,25.37,25.37,25.34,25.36,266001.0
2017-02-17 15:50:00,25.36,25.38,25.35,25.38,556825.0,25.36,25.38,25.35,25.38,556825.0
2017-02-21 09:30:00,25.51,25.58,25.5,25.55,282543.0,25.51,25.58,25.5,25.55,282543.0
2017-02-21 09:40:00,25.54,25.57,25.5,25.54,147582.0,25.54,25.57,25.5,25.54,147582.0
2017-02-21 09:50:00,25.54,25.57,25.5,25.5,178379.0,25.54,25.57,25.5,25.5,178379.0
2017-02-21 10:00:00,25.51,25.58,25.5,25.57,183552.0,25.51,25.58,25.5,25.57,183552.0
2017-02-21 10:10:00,25.57,25.58,25.5,25.51,113359.0,25.57,25.58,25.5,25.51,113359.0
2017-02-21 10:20:00,25.51,25.54,25.45,25.46,158177.0,25.51,25.54,25.45,25.46,158177.0
2017-02-21 10:30:00,25.46,25.46,25.38,25.4,187950.0,25.46,25.46,25.38,25.4,187950.0
2017-02-21 10:40:00,25.4,25.55,25.4,25.5,249271.0,25.4,25.55,25.4,25.5,249271.0
2017-02-21 10:50:00,25.49,25.52,25.47,25.5,84311.0,25.49,25.52,25.47,25.5,84311.0
2017-02-21 11:00:00,25.51,25.51,25.49,25.49,141042.0,25.51,25.51,25.49,25.49,141042.0
2017-02-21 11:10:00,25.5,25.52,25.49,25.5,98159.0,25.5,25.52,25.49,25.5,98159.0
2017-02-21 11:20:00,25.49,25.5,25.39,25.4,178331.0,25.49,25.5,25.39,25.4,178331.0
2017-02-21 11:30:00,25.4,25.43,25.39,25.41,199434.0,25.4,25.43,25.39,25.41,199434.0
2017-02-21 11:40:00,25.41,25.43,25.39,25.42,106582.0,25.41,25.43,25.39,25.42,106582.0
2017-02-21 11:50:00,25.41,25.43,25.4,25.42,82995.0,25.41,25.43,25.4,25.42,82995.0
2017-02-21 12:00:00,25.42,25.46,25.41,25.46,88611.0,25.42,25.46,25.41,25.46,88611.0
2017-02-21 12:10:00,25.46,25.46,25.43,25.46,53978.0,25.46,25.46,25.43,25.46,53978.0
2017-02-21 12:20:00,25.46,25.47,25.43,25.44,106346.0,25.46,25.47,25.43,25.44,106346.0
2017-02-21 12:30:00,25.45,25.47,25.44,25.46,28500.0,25.45,25.47,25.44,25.46,28500.0
2017-02-21 12:40:00,25.46,25.47,25.44,25.45,26894.0,25.46,25.47,25.44,25.45,26894.0
2017-02-21 12:50:00,25.45,25.46,25.45,25.45,13411.0,25.45,25.46,25.45,25.45,13411.0
2017-02-21 13:00:00,25.45,25.46,25.41,25.42,56572.0,25.45,25.46,25.41,25.42,56572.0
2017-02-21 13:10:00,25.42,25.43,25.4,25.43,54650.0,25.42,25.43,25.4,25.43,54650.0
2017-02-21 13:20:00,25.43,25.49,25.42,25.49,95715.0,25.43,25.49,25.42,25.49,95715.0
2017-02-21 13:30:00,25.49,25.49,25.46,25.46,40893.0,25.49,25.49,25.46,25.46,40893.0
2017-02-21 13:40:00,25.46,25.47,25.42,25.43,41116.0,25.46,25.47,25.42,25.43,41116.0
2017-02-21 13:50:00,25.43,25.43,25.38,25.39,204730.0,25.43,25.43,25.38,25.39,204730.0
2017-02-21 14:00:00,25.4,25.4,25.38,25.38,37610.0,25.4,25.4,25.38,25.38,37610.0
2017-02-21 14:10:00,25.38,25.39,25.37,25.37,71806.0,25.38,25.39,25.37,25.37,71806.0
2017-02-21 14:20:00,25.38,25.38,25.36,25.36,50600.0,25.38,25.38,25.36,25.36,50600.0
2017-02-21 14:30:00,25.37,25.38,25.36,25.38,111221.0,25.37,25.38,25.36,25.38,111221.0
2017-02-21 14:40:00,25.37,25.39,25.36,25.38,109577.0,25.37,25.39,25.36,25.38,109577.0
2017-02-21 14:50:00,25.39,25.39,25.35,25.36,93010.0,25.39,25.39,25.35,25.36,93010.0
2017-02-21 15:00:00,25.35,25.36,25.33,25.34,121059.0,25.35,25.36,25.33,25.34,121059.0
2017-02-21 15:10:00,25.34,25.36,25.33,25.36,204233.0,25.34,25.36,25.33,25.36,204233.0
2017-02-21 15:20:00,25.36,25.37,25.34,25.37,307577.0,25.36,25.37,25.34,25.37,307577.0
2017-02-21 15:30:00,25.37,25.37,25.35,25.35,150165.0,25.37,25.37,25.35,25.35,150165.0
2017-02-21 15:40:00,25.36,25.36,25.33,25.33,344641.0,25.36,25.36,25.33,25.33,344641.0
2017-02-21 15:50:00,25.34,25.34,25.26,25.27,1361647.0,25.34,25.34,25.26,25.27,1361647.0
2017-02-22 09:30:00,25.28,25.29,25.2,25.24,162046.0,25.28,25.29,25.2,25.24,162046.0
2017-02-22 09:40:00,25.24,25.27,25.2,25.24,178891.0,25.24,25.27,25.2,25.24,178891.0
2017-02-22 09:50:00,25.24,25.25,25.21,25.24,122593.0,25.24,25.25,25.21,25.24,122593.0
2017-02-22 10:00:00,25.24,25.29,25.24,25.29,160330.0,25.24,25.29,25.24,25.29,160330.0
2017-02-22 10:10:00,25.29,25.39,25.28,25.38,419515.0,25.29,25.39,25.28,25.38,419515.0
2017-02-22 10:20:00,25.38,25.38,25.32,25.32,93997.0,25.38,25.38,25.32,25.32,93997.0
2017-02-22 10:30:00,25.33,25.33,25.27,25.3,148229.0,25.33,25.33,25.27,25.3,148229.0
2017-02-22 10:40:00,25.3,25.31,25.25,25.27,120041.0,25.3,25.31,25.25,25.27,120041.0
2017-02-22 10:50:00,25.27,25.27,25.2,25.26,380125.0,25.27,25.27,25.2,25.26,380125.0
2017-02-22 11:00:00,25.26,25.29,25.26,25.27,106207.0,25.26,25.29,25.26,25.27,106207.0
2017-02-22 11:10:00,25.28,25.28,25.25,25.27,95498.0,25.28,25.28,25.25,25.27,95498.0
2017-02-22 11:20:00,25.27,25.3,25.24,25.24,115988.0,25.27,25.3,25.24,25.24,115988.0
2017-02-22 11:30:00,25.24,25.25,25.18,25.21,218049.0,25.24,25.25,25.18,25.21,218049.0
2017-02-22 11:40:00,25.21,25.22,25.17,25.2,213992.0,25.21,25.22,25.17,25.2,213992.0
2017-02-22 11:50:00,25.2,25.21,25.16,25.17,167478.0,25.2,25.21,25.16,25.17,167478.0
2017-02-22 12:00:00,25.17,25.2,25.16,25.19,198557.0,25.17,25.2,25.16,25.19,198557.0
2017-02-22 12:10:00,25.19,25.19,25.16,25.16,139270.0,25.19,25.19,25.16,25.16,139270.0
2017-02-22 12:20:00,25.17,25.18,25.14,25.14,148791.0,25.17,25.18,25.14,25.14,148791.0
2017-02-22 12:30:00,25.14,25.16,25.14,25.16,50322.0,25.14,25.16,25.14,25.16,50322.0
2017-02-22 12:40:00,25.16,25.17,25.14,25.14,145002.0,25.16,25.17,25.14,25.14,145002.0
2017-02-22 12:50:00,25.14,25.15,25.14,25.14,44234.0,25.14,25.15,25.14,25.14,44234.0
2017-02-22 13:00:00,25.14,25.26,25.14,25.26,156502.0,25.14,25.26,25.14,25.26,156502.0
2017-02-22 13:10:00,25.26,25.27,25.2,25.24,201269.0,25.26,25.27,25.2,25.24,201269.0
2017-02-22 13:20:00,25.24,25.29,25.23,25.29,70056.0,25.24,25.29,25.23,25.29,70056.0
2017-02-22 13:30:00,25.29,25.29,25.26,25.27,142713.0,25.29,25.29,25.26,25.27,142713.0
2017-02-22 13:40:00,25.27,25.27,25.22,25.23,136131.0,25.27,25.27,25.22,25.23,136131.0
2017-02-22 13:50:00,25.23,25.25,25.21,25.24,238367.0,25.23,25.25,25.21,25.24,238367.0
2017-02-22 14:00:00,25.25,25.27,25.18,25.19,200563.0,25.25,25.27,25.18,25.19,200563.0
2017-02-22 14:10:00,25.18,25.22,25.18,25.21,235863.0,25.18,25.22,25.18,25.21,235863.0
2017-02-22 14:20:00,25.21,25.23,25.18,25.22,181301.0,25.21,25.23,25.18,25.22,181301.0
2017-02-22 14:30:00,25.21,25.22,25.18,25.18,128515.0,25.21,25.22,25.18,25.18,128515.0
2017-02-22 14:40:00,25.18,25.19,25.16,25.16,101807.0,25.18,25.19,25.16,25.16,101807.0
2017-02-22 14:50:00,25.17,25.18,25.16,25.16,67830.0,25.17,25.18,25.16,25.16,67830.0
2017-02-22 15:00:00,25.16,25.17,25.13,25.13,197007.0,25.16,25.17,25.13,25.13,197007.0
2017-02-22 15:10:00,25.14,25.15,25.11,25.14,272937.0,25.14,25.15,25.11,25.14,272937.0
2017-02-22 15:20:00,25.14,25.17,25.13,25.17,213701.0,25.14,25.17,25.13,25.17,213701.0
2017-02-22 15:30:00,25.17,25.17,25.14,25.14,206121.0,25.17,25.17,25.14,25.14,206121.0
2017-02-22 15:40:00,25.14,25.16,25.14,25.16,331103.0,25.14,25.16,25.14,25.16,331103.0
2017-02-22 15:50:00,25.16,25.18,25.15,25.16,619736.0,25.16,25.18,25.15,25.16,619736.0
2017-02-23 09:30:00,23.37,23.75,23.29,23.71,2998099.0,23.37,23.75,23.29,23.71,2998099.0
2017-02-23 09:40:00,23.71,23.92,23.54,23.61,2513785.0,23.71,23.92,23.54,23.61,2513785.0
2017-02-23 09:50:00,23.61,24.15,23.61,24.14,2848160.0,23.61,24.15,23.61,24.14,2848160.0
2017-02-23 10:00:00,24.14,24.25,24.01,24.06,2540573.0,24.14,24.25,24.01,24.06,2540573.0
2017-02-23 10:10:00,24.07,24.13,23.97,24.12,1477690.0,24.07,24.13,23.97,24.12,1477690.0
2017-02-23 10:20:00,24.11,24.2,24.05,24.1,1000410.0,24.11,24.2,24.05,24.1,1000410.0
2017-02-23 10:30:00,24.1,24.14,24.03,24.04,743373.0,24.1,24.14,24.03,24.04,743373.0
2017-02-23 10:40:00,24.05,24.07,23.99,24.01,833217.0,24.05,24.07,23.99,24.01,833217.0
2017-02-23 10:50:00,24.01,24.06,24.0,24.05,2598060.0,24.01,24.06,24.0,24.05,2598060.0
2017-02-23 11:00:00,24.05,24.32,24.04,24.32,1016631.0,24.05,24.32,24.04,24.32,1016631.0
2017-02-23 11:10:00,24.32,24.38,24.22,24.25,1069409.0,24.32,24.38,24.22,24.25,1069409.0
2017-02-23 11:20:00,24.25,24.31,24.17,24.2,642000.0,24.25,24.31,24.17,24.2,642000.0
2017-02-23 11:30:00,24.2,24.26,24.17,24.23,808755.0,24.2,24.26,24.17,24.23,808755.0
2017-02-23 11:40:00,24.23,24.24,24.13,24.16,416372.0,24.23,24.24,24.13,24.16,416372.0
2017-02-23 11:50:00,24.15,24.21,24.12,24.14,509955.0,24.15,24.21,24.12,24.14,509955.0
2017-02-23 12:00:00,24.13,24.21,24.12,24.2,784463.0,24.13,24.21,24.12,24.2,784463.0
2017-02-23 12:10:00,24.21,24.29,24.19,24.26,354991.0,24.21,24.29,24.19,24.26,354991.0
2017-02-23 12:20:00,24.27,24.3,24.26,24.28,298683.0,24.27,24.3,24.26,24.28,298683.0
2017-02-23 12:30:00,24.29,24.33,24.26,24.3,332874.0,24.29,24.33,24.26,24.3,332874.0
2017-02-23 12:40:00,24.3,24.34,24.27,24.31,413066.0,24.3,24.34,24.27,24.31,413066.0
2017-02-23 12:50:00,24.31,24.34,24.27,24.32,336112.0,24.31,24.34,24.27,24.32,336112.0
2017-02-23 13:00:00,24.32,24.4,24.3,24.4,312505.0,24.32,24.4,24.3,24.4,312505.0
2017-02-23 13:10:00,24.39,24.48,24.38,24.47,864094.0,24.39,24.48,24.38,24.47,864094.0
2017-02-23 13:20:00,24.47,24.53,24.47,24.5,588798.0,24.47,24.53,24.47,24.5,588798.0
2017-02-23 13:30:00,24.5,24.6,24.49,24.6,368667.0,24.5,24.6,24.49,24.6,368667.0
2017-02-23 13:40:00,24.6,24.63,24.54,24.6,591851.0,24.6,24.63,24.54,24.6,591851.0
2017-02-23 13:50:00,24.6,24.61,24.52,24.54,974058.0,24.6,24.61,24.52,24.54,974058.0
2017-02-23 14:00:00,24.53,24.59,24.53,24.56,425959.0,24.53,24.59,24.53,24.56,425959.0
2017-02-23 14:10:00,24.55,24.6,24.54,24.6,398897.0,24.55,24.6,24.54,24.6,398897.0
2017-02-23 14:20:00,24.6,24.63,24.54,24.55,988831.0,24.6,24.63,24.54,24.55,988831.0
2017-02-23 14:30:00,24.54,24.54,24.46,24.53,709771.0,24.54,24.54,24.46,24.53,709771.0
2017-02-23 14:40:00,24.53,24.56,24.5,24.54,460822.0,24.53,24.56,24.5,24.54,460822.0
2017-02-23 14:50:00,24.54,24.54,24.44,24.46,534516.0,24.54,24.54,24.44,24.46,534516.0
2017-02-23 15:00:00,24.46,24.52,24.46,24.46,452822.0,24.46,24.52,24.46,24.46,452822.0
2017-02-23 15:10:00,24.46,24.47,24.32,24.36,692103.0,24.46,24.47,24.32,24.36,692103.0
2017-02-23 15:20:00,24.36,24.41,24.35,24.39,367007.0,24.36,24.41,24.35,24.39,367007.0
2017-02-23 15:30:00,24.39,24.46,24.38,24.45,629403.0,24.39,24.46,24.38,24.45,629403.0
2017-02-23 15:40:00,24.45,24.48,24.43,24.46,755393.0,24.45,24.48,24.43,24.46,755393.0
2017-02-23 15:50:00,24.46,24.49,24.46,24.48,1550406.0,24.46,24.49,24.46,24.48,1550406.0
2017-02-24 09:30:00,24.46,24.55,24.43,24.52,312411.0,24.46,24.55,24.43,24.52,312411.0
2017-02-24 09:40:00,24.51,24.52,24.47,24.52,285421.0,24.51,24.52,24.47,24.52,285421.0
2017-02-24 09:50:00,24.51,24.58,24.48,24.53,931203.0,24.51,24.58,24.48,24.53,931203.0
2017-02-24 10:00:00,24.53,24.72,24.52,24.72,692371.0,24.53,24.72,24.52,24.72,692371.0
2017-02-24 10:10:00,24.72,24.72,24.6,24.6,549444.0,24.72,24.72,24.6,24.6,549444.0
2017-02-24 10:20:00,24.61,24.66,24.59,24.65,664429.0,24.61,24.66,24.59,24.65,664429.0
2017-02-24 10:30:00,24.65,24.68,24.63,24.64,577595.0,24.65,24.68,24.63,24.64,577595.0
2017-02-24 10:40:00,24.64,24.74,24.63,24.71,558996.0,24.64,24.74,24.63,24.71,558996.0
2017-02-24 10:50:00,24.71,24.79,24.7,24.78,221202.0,24.71,24.79,24.7,24.78,221202.0
2017-02-24 11:00:00,24.78,24.86,24.77,24.85,429830.0,24.78,24.86,24.77,24.85,429830.0
2017-02-24 11:10:00,24.85,24.89,24.78,24.81,581572.0,24.85,24.89,24.78,24.81,581572.0
2017-02-24 11:20:00,24.81,24.82,24.78,24.79,350993.0,24.81,24.82,24.78,24.79,350993.0
2017-02-24 11:30:00,24.79,24.79,24.69,24.7,169937.0,24.79,24.79,24.69,24.7,169937.0
2017-02-24 11:40:00,24.69,24.7,24.62,24.66,238764.0,24.69,24.7,24.62,24.66,238764.0
2017-02-24 11:50:00,24.66,24.7,24.63,24.63,174053.0,24.66,24.7,24.63,24.63,174053.0
2017-02-24 12:00:00,24.63,24.7,24.59,24.68,240658.0,24.63,24.7,24.59,24.68,240658.0
2017-02-24 12:10:00,24.68,24.69,24.65,24.66,175992.0,24.68,24.69,24.65,24.66,175992.0
2017-02-24 12:20:00,24.66,24.71,24.66,24.7,97358.0,24.66,24.71,24.66,24.7,97358.0
2017-02-24 12:30:00,24.7,24.71,24.67,24.67,143490.0,24.7,24.71,24.67,24.67,143490.0
2017-02-24 12:40:00,24.68,24.72,24.67,24.71,121414.0,24.68,24.72,24.67,24.71,121414.0
2017-02-24 12:50:00,24.72,24.75,24.71,24.74,73338.0,24.72,24.75,24.71,24.74,73338.0
2017-02-24 13:00:00,24.75,24.76,24.68,24.68,129498.0,24.75,24.76,24.68,24.68,129498.0
2017-02-24 13:10:00,24.69,24.72,24.68,24.71,125607.0,24.69,24.72,24.68,24.71,125607.0
2017-02-24 13:20:00,24.71,24.75,24.67,24.7,186313.0,24.71,24.75,24.67,24.7,186313.0
2017-02-24 13:30:00,24.7,24.75,24.69,24.69,182204.0,24.7,24.75,24.69,24.69,182204.0
2017-02-24 13:40:00,24.69,24.71,24.66,24.7,129780.0,24.69,24.71,24.66,24.7,129780.0
2017-02-24 13:50:00,24.71,24.73,24.67,24.68,123577.0,24.71,24.73,24.67,24.68,123577.0
2017-02-24 14:00:00,24.69,24.73,24.67,24.73,148124.0,24.69,24.73,24.67,24.73,148124.0
2017-02-24 14:10:00,24.73,24.75,24.7,24.75,182010.0,24.73,24.75,24.7,24.75,182010.0
2017-02-24 14:20:00,24.75,24.78,24.72,24.77,160048.0,24.75,24.78,24.72,24.77,160048.0
2017-02-24 14:30:00,24.78,24.79,24.74,24.74,119172.0,24.78,24.79,24.74,24.74,119172.0
2017-02-24 14:40:00,24.74,24.76,24.71,24.76,158720.0,24.74,24.76,24.71,24.76,158720.0
2017-02-24 14:50:00,24.76,24.76,24.72,24.74,269195.0,24.76,24.76,24.72,24.74,269195.0
2017-02-24 15:00:00,24.74,24.76,24.71,24.75,338728.0,24.74,24.76,24.71,24.75,338728.0
2017-02-24 15:10:00,24.75,24.77,24.73,24.73,235222.0,24.75,24.77,24.73,24.73,235222.0
2017-02-24 15:20:00,24.73,24.75,24.73,24.74,118998.0,24.73,24.75,24.73,24.74,118998.0
2017-02-24 15:30:00,24.74,24.76,24.71,24.71,349062.0,24.74,24.76,24.71,24.71,349062.0
2017-02-24 15:40:00,24.71,24.79,24.71,24.79,551924.0,24.71,24.79,24.71,24.79,551924.0
2017-02-24 15:50:00,24.79,24.79,24.74,24.78,790064.0,24.79,24.79,24.74,24.78,790064.0
2017-02-27 09:30:00,24.56,24.72,24.53,24.62,449063.0,24.56,24.72,24.53,24.62,449063.0
2017-02-27 09:40:00,24.62,24.78,24.6,24.77,118511.0,24.62,24.78,24.6,24.77,118511.0
2017-02-27 09:50:00,24.77,24.77,24.67,24.72,129073.0,24.77,24.77,24.67,24.72,129073.0
2017-02-27 10:00:00,24.73,24.87,24.72,24.87,171604.0,24.73,24.87,24.72,24.87,171604.0
2017-02-27 10:10:00,24.86,24.89,24.78,24.8,177797.0,24.86,24.89,24.78,24.8,177797.0
2017-02-27 10:20:00,24.8,24.85,24.76,24.76,174107.0,24.8,24.85,24.76,24.76,174107.0
2017-02-27 10:30:00,24.76,24.79,24.72,24.76,165144.0,24.76,24.79,24.72,24.76,165144.0
2017-02-27 10:40:00,24.76,24.78,24.73,24.75,188779.0,24.76,24.78,24.73,24.75,188779.0
2017-02-27 10:50:00,24.75,24.77,24.74,24.75,134183.0,24.75,24.77,24.74,24.75,134183.0
2017-02-27 11:00:00,24.75,24.81,24.74,24.81,111876.0,24.75,24.81,24.74,24.81,111876.0
2017-02-27 11:10:00,24.81,24.82,24.74,24.76,95949.0,24.81,24.82,24.74,24.76,95949.0
2017-02-27 11:20:00,24.76,24.81,24.72,24.76,347032.0,24.76,24.81,24.72,24.76,347032.0
2017-02-27 11:30:00,24.76,24.76,24.73,24.75,188711.0,24.76,24.76,24.73,24.75,188711.0
2017-02-27 11:40:00,24.75,24.77,24.74,24.75,176579.0,24.75,24.77,24.74,24.75,176579.0
2017-02-27 11:50:00,24.75,24.77,24.74,24.75,155605.0,24.75,24.77,24.74,24.75,155605.0
2017-02-27 12:00:00,24.74,24.83,24.74,24.8,191364.0,24.74,24.83,24.74,24.8,191364.0
2017-02-27 12:10:00,24.8,24.86,24.8,24.84,172740.0,24.8,24.86,24.8,24.84,172740.0
2017-02-27 12:20:00,24.85,24.9,24.82,24.86,172343.0,24.85,24.9,24.82,24.86,172343.0
2017-02-27 12:30:00,24.86,24.9,24.83,24.85,134300.0,24.86,24.9,24.83,24.85,134300.0
2017-02-27 12:40:00,24.85,24.86,24.79,24.79,63553.0,24.85,24.86,24.79,24.79,63553.0
2017-02-27 12:50:00,24.79,24.85,24.78,24.83,115241.0,24.79,24.85,24.78,24.83,115241.0
2017-02-27 13:00:00,24.83,24.85,24.81,24.83,88017.0,24.83,24.85,24.81,24.83,88017.0
2017-02-27 13:10:00,24.83,24.83,24.8,24.81,36072.0,24.83,24.83,24.8,24.81,36072.0
2017-02-27 13:20:00,24.8,24.84,24.8,24.81,51270.0,24.8,24.84,24.8,24.81,51270.0
2017-02-27 13:30:00,24.82,24.86,24.81,24.85,106621.0,24.82,24.86,24.81,24.85,106621.0
2017-02-27 13:40:00,24.85,24.86,24.84,24.84,89865.0,24.85,24.86,24.84,24.84,89865.0
2017-02-27 13:50:00,24.84,24.84,24.79,24.8,48488.0,24.84,24.84,24.79,24.8,48488.0
2017-02-27 14:00:00,24.79,24.85,24.79,24.84,173277.0,24.79,24.85,24.79,24.84,173277.0
2017-02-27 14:10:00,24.84,24.87,24.82,24.86,112275.0,24.84,24.87,24.82,24.86,112275.0
2017-02-27 14:20:00,24.86,24.87,24.83,24.83,86736.0,24.86,24.87,24.83,24.83,86736.0
2017-02-27 14:30:00,24.83,24.86,24.83,24.84,163582.0,24.83,24.86,24.83,24.84,163582.0
2017-02-27 14:40:00,24.84,24.87,24.81,24.85,160089.0,24.84,24.87,24.81,24.85,160089.0
2017-02-27 14:50:00,24.85,24.87,24.82,24.87,121695.0,24.85,24.87,24.82,24.87,121695.0
2017-02-27 15:00:00,24.87,24.87,24.8,24.84,403043.0,24.87,24.87,24.8,24.84,403043.0
2017-02-27 15:10:00,24.84,24.84,24.79,24.8,195906.0,24.84,24.84,24.79,24.8,195906.0
2017-02-27 15:20:00,24.79,24.81,24.77,24.8,192024.0,24.79,24.81,24.77,24.8,192024.0
2017-02-27 15:30:00,24.8,24.83,24.79,24.8,226778.0,24.8,24.83,24.79,24.8,226778.0
2017-02-27 15:40:00,24.8,24.81,24.75,24.78,452667.0,24.8,24.81,24.75,24.78,452667.0
2017-02-27 15:50:00,24.79,24.81,24.77,24.8,1295209.0,24.79,24.81,24.77,24.8,1295209.0
2017-02-28 09:30:00,24.74,24.78,24.54,24.6,571282.0,24.74,24.78,24.54,24.6,571282.0
2017-02-28 09:40:00,24.59,24.63,24.56,24.59,205772.0,24.59,24.63,24.56,24.59,205772.0
2017-02-28 09:50:00,24.58,24.7,24.55,24.7,213143.0,24.58,24.7,24.55,24.7,213143.0
2017-02-28 10:00:00,24.7,24.74,24.64,24.68,168922.0,24.7,24.74,24.64,24.68,168922.0
2017-02-28 10:10:00,24.68,24.7,24.62,24.63,142322.0,24.68,24.7,24.62,24.63,142322.0
2017-02-28 10:20:00,24.64,24.68,24.63,24.67,122658.0,24.64,24.68,24.63,24.67,122658.0
2017-02-28 10:30:00,24.67,24.72,24.66,24.7,274787.0,24.67,24.72,24.66,24.7,274787.0
2017-02-28 10:40:00,24.7,24.7,24.62,24.66,232038.0,24.7,24.7,24.62,24.66,232038.0
2017-02-28 10:50:00,24.66,24.68,24.62,24.66,114969.0,24.66,24.68,24.62,24.66,114969.0
2017-02-28 11:00:00,24.66,24.67,24.63,24.65,140982.0,24.66,24.67,24.63,24.65,140982.0
2017-02-28 11:10:00,24.65,24.74,24.65,24.73,115871.0,24.65,24.74,24.65,24.73,115871.0
2017-02-28 11:20:00,24.73,24.76,24.68,24.71,161606.0,24.73,24.76,24.68,24.71,161606.0
2017-02-28 11:30:00,24.71,24.72,24.67,24.71,178241.0,24.71,24.72,24.67,24.71,178241.0
2017-02-28 11:40:00,24.71,24.73,24.7,24.71,60447.0,24.71,24.73,24.7,24.71,60447.0
2017-02-28 11:50:00,24.72,24.72,24.68,24.69,63767.0,24.72,24.72,24.68,24.69,63767.0
2017-02-28 12:00:00,24.69,24.72,24.68,24.7,114433.0,24.69,24.72,24.68,24.7,114433.0
2017-02-28 12:10:00,24.7,24.7,24.66,24.68,95658.0,24.7,24.7,24.66,24.68,95658.0
2017-02-28 12:20:00,24.68,24.68,24.6,24.62,146388.0,24.68,24.68,24.6,24.62,146388.0
2017-02-28 12:30:00,24.62,24.65,24.6,24.6,179788.0,24.62,24.65,24.6,24.6,179788.0
2017-02-28 12:40:00,24.6,24.65,24.6,24.63,99804.0,24.6,24.65,24.6,24.63,99804.0
2017-02-28 12:50:00,24.64,24.65,24.63,24.64,34056.0,24.64,24.65,24.63,24.64,34056.0
2017-02-28 13:00:00,24.65,24.68,24.64,24.67,110093.0,24.65,24.68,24.64,24.67,110093.0
2017-02-28 13:10:00,24.67,24.68,24.66,24.68,39649.0,24.67,24.68,24.66,24.68,39649.0
2017-02-28 13:20:00,24.67,24.69,24.66,24.67,32960.0,24.67,24.69,24.66,24.67,32960.0
2017-02-28 13:30:00,24.68,24.69,24.65,24.67,134149.0,24.68,24.69,24.65,24.67,134149.0
2017-02-28 13:40:00,24.67,24.67,24.66,24.67,95757.0,24.67,24.67,24.66,24.67,95757.0
2017-02-28 13:50:00,24.67,24.68,24.66,24.68,90439.0,24.67,24.68,24.66,24.68,90439.0
2017-02-28 14:00:00,24.68,24.69,24.64,24.64,115002.0,24.68,24.69,24.64,24.64,115002.0
2017-02-28 14:10:00,24.65,24.68,24.64,24.65,97533.0,24.65,24.68,24.64,24.65,97533.0
2017-02-28 14:20:00,24.66,24.66,24.63,24.64,127161.0,24.66,24.66,24.63,24.64,127161.0
2017-02-28 14:30:00,24.64,24.65,24.6,24.61,106965.0,24.64,24.65,24.6,24.61,106965.0
2017-02-28 14:40:00,24.6,24.64,24.58,24.64,155328.0,24.6,24.64,24.58,24.64,155328.0
2017-02-28 14:50:00,24.64,24.66,24.63,24.64,211208.0,24.64,24.66,24.63,24.64,211208.0
2017-02-28 15:00:00,24.64,24.64,24.61,24.61,79974.0,24.64,24.64,24.61,24.61,79974.0
2017-02-28 15:10:00,24.61,24.64,24.59,24.64,260210.0,24.61,24.64,24.59,24.64,260210.0
2017-02-28 15:20:00,24.64,24.64,24.59,24.6,150530.0,24.64,24.64,24.59,24.6,150530.0
2017-02-28 15:30:00,24.61,24.62,24.56,24.58,242153.0,24.61,24.62,24.56,24.58,242153.0
2017-02-28 15:40:00,24.58,24.59,24.54,24.55,308632.0,24.58,24.59,24.54,24.55,308632.0
2017-02-28 15:50:00,24.55,24.57,24.54,24.55,745298.0,24.55,24.57,24.54,24.55,745298.0
2017-03-01 09:30:00,24.79,24.81,24.67,24.73,209690.0,24.79,24.81,24.67,24.73,209690.0
2017-03-01 09:40:00,24.73,24.81,24.72,24.81,161698.0,24.73,24.81,24.72,24.81,161698.0
2017-03-01 09:50:00,24.81,24.84,24.74,24.83,139003.0,24.81,24.84,24.74,24.83,139003.0
2017-03-01 10:00:00,24.84,24.89,24.83,24.84,283198.0,24.84,24.89,24.83,24.84,283198.0
2017-03-01 10:10:00,24.83,24.91,24.82,24.89,308881.0,24.83,24.91,24.82,24.89,308881.0
2017-03-01 10:20:00,24.89,24.97,24.87,24.94,316396.0,24.89,24.97,24.87,24.94,316396.0
2017-03-01 10:30:00,24.95,24.95,24.85,24.85,201966.0,24.95,24.95,24.85,24.85,201966.0
2017-03-01 10:40:00,24.86,24.92,24.85,24.92,120813.0,24.86,24.92,24.85,24.92,120813.0
2017-03-01 10:50:00,24.92,24.98,24.9,24.98,139114.0,24.92,24.98,24.9,24.98,139114.0
2017-03-01 11:00:00,24.97,24.98,24.93,24.98,134832.0,24.97,24.98,24.93,24.98,134832.0
2017-03-01 11:10:00,24.98,24.98,24.92,24.96,180819.0,24.98,24.98,24.92,24.96,180819.0
2017-03-01 11:20:00,24.96,24.97,24.87,24.89,201893.0,24.96,24.97,24.87,24.89,201893.0
2017-03-01 11:30:00,24.89,24.92,24.88,24.89,180516.0,24.89,24.92,24.88,24.89,180516.0
2017-03-01 11:40:00,24.9,24.93,24.88,24.9,198296.0,24.9,24.93,24.88,24.9,198296.0
2017-03-01 11:50:00,24.9,24.91,24.86,24.87,225950.0,24.9,24.91,24.86,24.87,225950.0
2017-03-01 12:00:00,24.87,24.92,24.87,24.9,159928.0,24.87,24.92,24.87,24.9,159928.0
2017-03-01 12:10:00,24.89,24.97,24.89,24.94,180722.0,24.89,24.97,24.89,24.94,180722.0
2017-03-01 12:20:00,24.94,24.95,24.91,24.94,205167.0,24.94,24.95,24.91,24.94,205167.0
2017-03-01 12:30:00,24.93,24.96,24.9,24.9,233888.0,24.93,24.96,24.9,24.9,233888.0
2017-03-01 12:40:00,24.91,24.93,24.89,24.91,113097.0,24.91,24.93,24.89,24.91,113097.0
2017-03-01 12:50:00,24.91,24.91,24.88,24.91,130582.0,24.91,24.91,24.88,24.91,130582.0
2017-03-01 13:00:00,24.91,24.95,24.9,24.94,75806.0,24.91,24.95,24.9,24.94,75806.0
2017-03-01 13:10:00,24.93,24.94,24.9,24.9,128555.0,24.93,24.94,24.9,24.9,128555.0
2017-03-01 13:20:00,24.9,24.93,24.89,24.91,139950.0,24.9,24.93,24.89,24.91,139950.0
2017-03-01 13:30:00,24.92,24.92,24.89,24.9,75299.0,24.92,24.92,24.89,24.9,75299.0
2017-03-01 13:40:00,24.89,24.94,24.89,24.89,198769.0,24.89,24.94,24.89,24.89,198769.0
2017-03-01 13:50:00,24.89,24.92,24.89,24.9,142950.0,24.89,24.92,24.89,24.9,142950.0
2017-03-01 14:00:00,24.9,24.92,24.88,24.9,224478.0,24.9,24.92,24.88,24.9,224478.0
2017-03-01 14:10:00,24.91,24.96,24.88,24.96,215614.0,24.91,24.96,24.88,24.96,215614.0
2017-03-01 14:20:00,24.96,24.99,24.96,24.97,129132.0,24.96,24.99,24.96,24.97,129132.0
2017-03-01 14:30:00,24.97,24.99,24.93,24.95,136469.0,24.97,24.99,24.93,24.95,136469.0
2017-03-01 14:40:00,24.95,25.0,24.93,25.0,486854.0,24.95,25.0,24.93,25.0,486854.0
2017-03-01 14:50:00,24.99,25.03,24.98,25.02,216242.0,24.99,25.03,24.98,25.02,216242.0
2017-03-01 15:00:00,25.02,25.02,24.95,24.96,130835.0,25.02,25.02,24.95,24.96,130835.0
2017-03-01 15:10:00,24.96,24.98,24.91,24.93,265612.0,24.96,24.98,24.91,24.93,265612.0
2017-03-01 15:20:00,24.93,24.96,24.92,24.95,167079.0,24.93,24.96,24.92,24.95,167079.0
2017-03-01 15:30:00,24.95,24.97,24.92,24.96,255041.0,24.95,24.97,24.92,24.96,255041.0
2017-03-01 15:40:00,24.96,25.02,24.95,25.01,432819.0,24.96,25.02,24.95,25.01,432819.0
2017-03-01 15:50:00,25.01,25.03,24.95,24.96,578441.0,25.01,25.03,24.95,24.96,578441.0
2017-03-02 09:30:00,24.98,24.98,24.89,24.94,154906.0,24.98,24.98,24.89,24.94,154906.0
2017-03-02 09:40:00,24.93,24.99,24.93,24.97,150010.0,24.93,24.99,24.93,24.97,150010.0
2017-03-02 09:50:00,24.97,25.0,24.95,25.0,179342.0,24.97,25.0,24.95,25.0,179342.0
2017-03-02 10:00:00,25.0,25.04,24.98,25.04,136979.0,25.0,25.04,24.98,25.04,136979.0
2017-03-02 10:10:00,25.03,25.04,24.98,25.0,84678.0,25.03,25.04,24.98,25.0,84678.0
2017-03-02 10:20:00,25.01,25.01,24.96,24.97,83686.0,25.01,25.01,24.96,24.97,83686.0
2017-03-02 10:30:00,24.98,25.02,24.97,25.02,35364.0,24.98,25.02,24.97,25.02,35364.0
2017-03-02 10:40:00,25.02,25.13,25.01,25.13,210511.0,25.02,25.13,25.01,25.13,210511.0
2017-03-02 10:50:00,25.13,25.15,25.07,25.07,213664.0,25.13,25.15,25.07,25.07,213664.0
2017-03-02 11:00:00,25.07,25.09,25.02,25.02,117321.0,25.07,25.09,25.02,25.02,117321.0
2017-03-02 11:10:00,25.02,25.03,24.99,25.0,103830.0,25.02,25.03,24.99,25.0,103830.0
2017-03-02 11:20:00,25.0,25.12,24.99,25.11,139217.0,25.0,25.12,24.99,25.11,139217.0
2017-03-02 11:30:00,25.11,25.13,25.05,25.07,132158.0,25.11,25.13,25.05,25.07,132158.0
2017-03-02 11:40:00,25.07,25.15,25.06,25.13,216076.0,25.07,25.15,25.06,25.13,216076.0
2017-03-02 11:50:00,25.13,25.14,25.1,25.13,52522.0,25.13,25.14,25.1,25.13,52522.0
2017-03-02 12:00:00,25.14,25.14,25.1,25.13,59243.0,25.14,25.14,25.1,25.13,59243.0
2017-03-02 12:10:00,25.13,25.13,25.09,25.1,60530.0,25.13,25.13,25.09,25.1,60530.0
2017-03-02 12:20:00,25.09,25.1,25.01,25.02,121835.0,25.09,25.1,25.01,25.02,121835.0
2017-03-02 12:30:00,25.02,25.04,25.0,25.01,253909.0,25.02,25.04,25.0,25.01,253909.0
2017-03-02 12:40:00,25.01,25.03,25.0,25.03,137682.0,25.01,25.03,25.0,25.03,137682.0
2017-03-02 12:50:00,25.03,25.06,25.02,25.06,115008.0,25.03,25.06,25.02,25.06,115008.0
2017-03-02 13:00:00,25.05,25.07,25.05,25.06,45467.0,25.05,25.07,25.05,25.06,45467.0
2017-03-02 13:10:00,25.06,25.07,25.04,25.05,35097.0,25.06,25.07,25.04,25.05,35097.0
2017-03-02 13:20:00,25.04,25.09,25.04,25.09,53922.0,25.04,25.09,25.04,25.09,53922.0
2017-03-02 13:30:00,25.09,25.12,25.08,25.1,133021.0,25.09,25.12,25.08,25.1,133021.0
2017-03-02 13:40:00,25.1,25.1,25.09,25.1,21614.0,25.1,25.1,25.09,25.1,21614.0
2017-03-02 13:50:00,25.1,25.12,25.08,25.12,84459.0,25.1,25.12,25.08,25.12,84459.0
2017-03-02 14:00:00,25.12,25.13,25.1,25.11,91847.0,25.12,25.13,25.1,25.11,91847.0
2017-03-02 14:10:00,25.11,25.13,25.1,25.12,66769.0,25.11,25.13,25.1,25.12,66769.0
2017-03-02 14:20:00,25.11,25.12,25.08,25.12,76033.0,25.11,25.12,25.08,25.12,76033.0
2017-03-02 14:30:00,25.12,25.16,25.11,25.15,145421.0,25.12,25.16,25.11,25.15,145421.0
2017-03-02 14:40:00,25.15,25.16,25.13,25.14,53718.0,25.15,25.16,25.13,25.14,53718.0
2017-03-02 14:50:00,25.15,25.15,25.1,25.11,124651.0,25.15,25.15,25.1,25.11,124651.0
2017-03-02 15:00:00,25.11,25.11,25.09,25.09,52442.0,25.11,25.11,25.09,25.09,52442.0
2017-03-02 15:10:00,25.09,25.1,25.01,25.01,179963.0,25.09,25.1,25.01,25.01,179963.0
2017-03-02 15:20:00,25.01,25.02,24.98,25.01,304325.0,25.01,25.02,24.98,25.01,304325.0
2017-03-02 15:30:00,25.02,25.05,25.0,25.05,276530.0,25.02,25.05,25.0,25.05,276530.0
2017-03-02 15:40:00,25.04,25.05,25.02,25.02,303049.0,25.04,25.05,25.02,25.02,303049.0
2017-03-02 15:50:00,25.02,25.03,24.97,24.99,801135.0,25.02,25.03,24.97,24.99,801135.0
2017-03-03 09:30:00,25.09,25.1,24.93,25.02,402423.0,25.09,25.1,24.93,25.02,402423.0
2017-03-03 09:40:00,25.01,25.05,24.95,24.96,262165.0,25.01,25.05,24.95,24.96,262165.0
2017-03-03 09:50:00,24.96,25.04,24.96,25.03,140082.0,24.96,25.04,24.96,25.03,140082.0
2017-03-03 10:00:00,25.04,25.05,25.0,25.04,119361.0,25.04,25.05,25.0,25.04,119361.0
2017-03-03 10:10:00,25.04,25.05,24.98,24.99,202865.0,25.04,25.05,24.98,24.99,202865.0
2017-03-03 10:20:00,24.98,24.99,24.92,24.92,138600.0,24.98,24.99,24.92,24.92,138600.0
2017-03-03 10:30:00,24.92,24.92,24.88,24.89,97117.0,24.92,24.92,24.88,24.89,97117.0
2017-03-03 10:40:00,24.88,24.94,24.86,24.93,129708.0,24.88,24.94,24.86,24.93,129708.0
2017-03-03 10:50:00,24.93,24.95,24.91,24.92,91100.0,24.93,24.95,24.91,24.92,91100.0
2017-03-03 11:00:00,24.92,24.93,24.89,24.93,111993.0,24.92,24.93,24.89,24.93,111993.0
2017-03-03 11:10:00,24.93,24.95,24.92,24.94,31267.0,24.93,24.95,24.92,24.94,31267.0
2017-03-03 11:20:00,24.94,24.95,24.86,24.86,309625.0,24.94,24.95,24.86,24.86,309625.0
2017-03-03 11:30:00,24.86,24.89,24.83,24.89,302936.0,24.86,24.89,24.83,24.89,302936.0
2017-03-03 11:40:00,24.89,24.93,24.89,24.93,65796.0,24.89,24.93,24.89,24.93,65796.0
2017-03-03 11:50:00,24.93,24.95,24.93,24.93,33656.0,24.93,24.95,24.93,24.93,33656.0
2017-03-03 12:00:00,24.94,24.97,24.92,24.97,70773.0,24.94,24.97,24.92,24.97,70773.0
2017-03-03 12:10:00,24.97,24.98,24.95,24.97,59183.0,24.97,24.98,24.95,24.97,59183.0
2017-03-03 12:20:00,24.97,25.0,24.96,25.0,90078.0,24.97,25.0,24.96,25.0,90078.0
2017-03-03 12:30:00,25.0,25.07,24.99,25.03,283988.0,25.0,25.07,24.99,25.03,283988.0
2017-03-03 12:40:00,25.03,25.07,25.0,25.0,159110.0,25.03,25.07,25.0,25.0,159110.0
2017-03-03 12:50:00,25.0,25.05,24.99,25.04,201608.0,25.0,25.05,24.99,25.04,201608.0
2017-03-03 13:00:00,25.04,25.1,25.02,25.08,378072.0,25.04,25.1,25.02,25.08,378072.0
2017-03-03 13:10:00,25.08,25.1,25.02,25.05,90117.0,25.08,25.1,25.02,25.05,90117.0
2017-03-03 13:20:00,25.04,25.06,25.02,25.03,70073.0,25.04,25.06,25.02,25.03,70073.0
2017-03-03 13:30:00,25.03,25.09,25.0,25.08,340839.0,25.03,25.09,25.0,25.08,340839.0
2017-03-03 13:40:00,25.08,25.13,25.07,25.13,117003.0,25.08,25.13,25.07,25.13,117003.0
2017-03-03 13:50:00,25.13,25.13,25.09,25.12,137677.0,25.13,25.13,25.09,25.12,137677.0
2017-03-03 14:00:00,25.12,25.12,25.07,25.07,46485.0,25.12,25.12,25.07,25.07,46485.0
2017-03-03 14:10:00,25.07,25.09,25.02,25.02,53914.0,25.07,25.09,25.02,25.02,53914.0
2017-03-03 14:20:00,25.03,25.04,25.0,25.0,46691.0,25.03,25.04,25.0,25.0,46691.0
2017-03-03 14:30:00,25.0,25.04,25.0,25.03,56438.0,25.0,25.04,25.0,25.03,56438.0
2017-03-03 14:40:00,25.03,25.03,24.99,24.99,54372.0,25.03,25.03,24.99,24.99,54372.0
2017-03-03 14:50:00,24.98,25.01,24.98,25.0,74110.0,24.98,25.01,24.98,25.0,74110.0
2017-03-03 15:00:00,24.99,24.99,24.95,24.97,94403.0,24.99,24.99,24.95,24.97,94403.0
2017-03-03 15:10:00,24.96,24.98,24.96,24.97,57940.0,24.96,24.98,24.96,24.97,57940.0
2017-03-03 15:20:00,24.97,24.98,24.97,24.97,44511.0,24.97,24.98,24.97,24.97,44511.0
2017-03-03 15:30:00,24.97,25.01,24.96,25.0,251946.0,24.97,25.01,24.96,25.0,251946.0
2017-03-03 15:40:00,25.01,25.01,24.94,24.95,237568.0,25.01,25.01,24.94,24.95,237568.0
2017-03-03 15:50:00,24.95,24.99,24.94,24.97,608525.0,24.95,24.99,24.94,24.97,608525.0
2017-03-06 09:30:00,24.82,24.89,24.77,24.8,180987.0,24.82,24.89,24.77,24.8,180987.0
2017-03-06 09:40:00,24.79,24.85,24.79,24.82,75253.0,24.79,24.85,24.79,24.82,75253.0
2017-03-06 09:50:00,24.82,24.83,24.79,24.82,94840.0,24.82,24.83,24.79,24.82,94840.0
2017-03-06 10:00:00,24.82,24.89,24.78,24.89,149871.0,24.82,24.89,24.78,24.89,149871.0
2017-03-06 10:10:00,24.88,24.9,24.83,24.83,88213.0,24.88,24.9,24.83,24.83,88213.0
2017-03-06 10:20:00,24.84,24.84,24.79,24.8,86440.0,24.84,24.84,24.79,24.8,86440.0
2017-03-06 10:30:00,24.8,24.83,24.79,24.82,90606.0,24.8,24.83,24.79,24.82,90606.0
2017-03-06 10:40:00,24.81,24.83,24.77,24.83,122023.0,24.81,24.83,24.77,24.83,122023.0
2017-03-06 10:50:00,24.83,24.84,24.78,24.8,106590.0,24.83,24.84,24.78,24.8,106590.0
2017-03-06 11:00:00,24.8,24.87,24.77,24.84,147169.0,24.8,24.87,24.77,24.84,147169.0
2017-03-06 11:10:00,24.84,24.86,24.81,24.85,58396.0,24.84,24.86,24.81,24.85,58396.0
2017-03-06 11:20:00,24.85,24.85,24.8,24.82,96819.0,24.85,24.85,24.8,24.82,96819.0
2017-03-06 11:30:00,24.81,24.83,24.79,24.8,94200.0,24.81,24.83,24.79,24.8,94200.0
2017-03-06 11:40:00,24.8,24.83,24.79,24.82,55692.0,24.8,24.83,24.79,24.82,55692.0
2017-03-06 11:50:00,24.81,24.84,24.79,24.8,101303.0,24.81,24.84,24.79,24.8,101303.0
2017-03-06 12:00:00,24.8,24.81,24.79,24.79,106536.0,24.8,24.81,24.79,24.79,106536.0
2017-03-06 12:10:00,24.79,24.85,24.78,24.84,56418.0,24.79,24.85,24.78,24.84,56418.0
2017-03-06 12:20:00,24.84,24.85,24.81,24.83,341232.0,24.84,24.85,24.81,24.83,341232.0
2017-03-06 12:30:00,24.82,24.84,24.81,24.81,168805.0,24.82,24.84,24.81,24.81,168805.0
2017-03-06 12:40:00,24.82,24.84,24.78,24.79,162124.0,24.82,24.84,24.78,24.79,162124.0
2017-03-06 12:50:00,24.79,24.8,24.77,24.79,152004.0,24.79,24.8,24.77,24.79,152004.0
2017-03-06 13:00:00,24.79,24.8,24.78,24.8,52130.0,24.79,24.8,24.78,24.8,52130.0
2017-03-06 13:10:00,24.79,24.81,24.79,24.8,94997.0,24.79,24.81,24.79,24.8,94997.0
2017-03-06 13:20:00,24.81,24.81,24.79,24.8,121740.0,24.81,24.81,24.79,24.8,121740.0
2017-03-06 13:30:00,24.8,24.82,24.79,24.82,77228.0,24.8,24.82,24.79,24.82,77228.0
2017-03-06 13:40:00,24.81,24.82,24.79,24.8,56491.0,24.81,24.82,24.79,24.8,56491.0
2017-03-06 13:50:00,24.81,24.82,24.8,24.8,60052.0,24.81,24.82,24.8,24.8,60052.0
2017-03-06 14:00:00,24.8,24.83,24.78,24.81,118246.0,24.8,24.83,24.78,24.81,118246.0
2017-03-06 14:10:00,24.81,24.82,24.79,24.8,79655.0,24.81,24.82,24.79,24.8,79655.0
2017-03-06 14:20:00,24.8,24.81,24.8,24.8,26268.0,24.8,24.81,24.8,24.8,26268.0
2017-03-06 14:30:00,24.8,24.83,24.79,24.82,192344.0,24.8,24.83,24.79,24.82,192344.0
2017-03-06 14:40:00,24.82,24.83,24.82,24.83,33105.0,24.82,24.83,24.82,24.83,33105.0
2017-03-06 14:50:00,24.83,24.83,24.81,24.82,98644.0,24.83,24.83,24.81,24.82,98644.0
2017-03-06 15:00:00,24.82,24.83,24.81,24.83,60288.0,24.82,24.83,24.81,24.83,60288.0
2017-03-06 15:10:00,24.82,24.83,24.79,24.8,548135.0,24.82,24.83,24.79,24.8,548135.0
2017-03-06 15:20:00,24.8,24.82,24.8,24.8,64814.0,24.8,24.82,24.8,24.8,64814.0
2017-03-06 15:30:00,24.8,24.81,24.76,24.8,196464.0,24.8,24.81,24.76,24.8,196464.0
2017-03-06 15:40:00,24.8,24.8,24.78,24.79,230959.0,24.8,24.8,24.78,24.79,230959.0
2017-03-06 15:50:00,24.79,24.8,24.74,24.75,484035.0,24.79,24.8,24.74,24.75,484035.0
2017-03-07 09:30:00,24.61,24.7,24.56,24.66,200292.0,24.61,24.7,24.56,24.66,200292.0
2017-03-07 09:40:00,24.67,24.73,24.56,24.56,201695.0,24.67,24.73,24.56,24.56,201695.0
2017-03-07 09:50:00,24.56,24.66,24.55,24.61,214255.0,24.56,24.66,24.55,24.61,214255.0
2017-03-07 10:00:00,24.6,24.65,24.59,24.62,78581.0,24.6,24.65,24.59,24.62,78581.0
2017-03-07 10:10:00,24.62,24.66,24.59,24.63,146787.0,24.62,24.66,24.59,24.63,146787.0
2017-03-07 10:20:00,24.63,24.64,24.6,24.62,72579.0,24.63,24.64,24.6,24.62,72579.0
2017-03-07 10:30:00,24.62,24.64,24.6,24.62,136391.0,24.62,24.64,24.6,24.62,136391.0
2017-03-07 10:40:00,24.62,24.64,24.59,24.62,130041.0,24.62,24.64,24.59,24.62,130041.0
2017-03-07 10:50:00,24.61,24.62,24.59,24.61,59671.0,24.61,24.62,24.59,24.61,59671.0
2017-03-07 11:00:00,24.6,24.66,24.6,24.66,80877.0,24.6,24.66,24.6,24.66,80877.0
2017-03-07 11:10:00,24.66,24.66,24.63,24.64,93274.0,24.66,24.66,24.63,24.64,93274.0
2017-03-07 11:20:00,24.64,24.66,24.59,24.61,91075.0,24.64,24.66,24.59,24.61,91075.0
2017-03-07 11:30:00,24.61,24.63,24.6,24.61,48339.0,24.61,24.63,24.6,24.61,48339.0
2017-03-07 11:40:00,24.61,24.64,24.6,24.64,67802.0,24.61,24.64,24.6,24.64,67802.0
2017-03-07 11:50:00,24.64,24.66,24.64,24.66,33457.0,24.64,24.66,24.64,24.66,33457.0
2017-03-07 12:00:00,24.66,24.67,24.61,24.63,114498.0,24.66,24.67,24.61,24.63,114498.0
2017-03-07 12:10:00,24.64,24.64,24.6,24.6,253219.0,24.64,24.64,24.6,24.6,253219.0
2017-03-07 12:20:00,24.6,24.63,24.59,24.62,97857.0,24.6,24.63,24.59,24.62,97857.0
2017-03-07 12:30:00,24.61,24.62,24.6,24.62,56001.0,24.61,24.62,24.6,24.62,56001.0
2017-03-07 12:40:00,24.62,24.66,24.62,24.63,75997.0,24.62,24.66,24.62,24.63,75997.0
2017-03-07 12:50:00,24.64,24.64,24.61,24.61,53482.0,24.64,24.64,24.61,24.61,53482.0
2017-03-07 13:00:00,24.62,24.66,24.6,24.66,67529.0,24.62,24.66,24.6,24.66,67529.0
2017-03-07 13:10:00,24.66,24.66,24.62,24.63,85931.0,24.66,24.66,24.62,24.63,85931.0
2017-03-07 13:20:00,24.63,24.64,24.6,24.61,139201.0,24.63,24.64,24.6,24.61,139201.0
2017-03-07 13:30:00,24.61,24.62,24.57,24.57,188715.0,24.61,24.62,24.57,24.57,188715.0
2017-03-07 13:40:00,24.57,24.59,24.56,24.57,96526.0,24.57,24.59,24.56,24.57,96526.0
2017-03-07 13:50:00,24.57,24.59,24.55,24.58,84182.0,24.57,24.59,24.55,24.58,84182.0
2017-03-07 14:00:00,24.58,24.58,24.55,24.55,69008.0,24.58,24.58,24.55,24.55,69008.0
2017-03-07 14:10:00,24.55,24.56,24.53,24.55,81471.0,24.55,24.56,24.53,24.55,81471.0
2017-03-07 14:20:00,24.56,24.61,24.55,24.61,223100.0,24.56,24.61,24.55,24.61,223100.0
2017-03-07 14:30:00,24.61,24.61,24.56,24.57,195782.0,24.61,24.61,24.56,24.57,195782.0
2017-03-07 14:40:00,24.58,24.58,24.54,24.54,465847.0,24.58,24.58,24.54,24.54,465847.0
2017-03-07 14:50:00,24.55,24.57,24.54,24.55,235964.0,24.55,24.57,24.54,24.55,235964.0
2017-03-07 15:00:00,24.55,24.56,24.54,24.54,129401.0,24.55,24.56,24.54,24.54,129401.0
2017-03-07 15:10:00,24.55,24.56,24.54,24.55,372002.0,24.55,24.56,24.54,24.55,372002.0
2017-03-07 15:20:00,24.55,24.57,24.51,24.52,357401.0,24.55,24.57,24.51,24.52,357401.0
2017-03-07 15:30:00,24.52,24.54,24.51,24.51,266288.0,24.52,24.54,24.51,24.51,266288.0
2017-03-07 15:40:00,24.51,24.52,24.47,24.49,612526.0,24.51,24.52,24.47,24.49,612526.0
2017-03-07 15:50:00,24.5,24.51,24.46,24.48,1228153.0,24.5,24.51,24.46,24.48,1228153.0
2017-03-08 09:30:00,24.5,24.55,24.45,24.53,209267.0,24.5,24.55,24.45,24.53,209267.0
2017-03-08 09:40:00,24.53,24.66,24.52,24.59,182608.0,24.53,24.66,24.52,24.59,182608.0
2017-03-08 09:50:00,24.6,24.66,24.54,24.66,225080.0,24.6,24.66,24.54,24.66,225080.0
2017-03-08 10:00:00,24.66,24.67,24.55,24.63,248370.0,24.66,24.67,24.55,24.63,248370.0
2017-03-08 10:10:00,24.63,24.67,24.6,24.61,252230.0,24.63,24.67,24.6,24.61,252230.0
2017-03-08 10:20:00,24.61,24.74,24.57,24.74,303439.0,24.61,24.74,24.57,24.74,303439.0
2017-03-08 10:30:00,24.73,24.74,24.64,24.66,144190.0,24.73,24.74,24.64,24.66,144190.0
2017-03-08 10:40:00,24.65,24.67,24.62,24.65,95509.0,24.65,24.67,24.62,24.65,95509.0
2017-03-08 10:50:00,24.66,24.71,24.65,24.69,182552.0,24.66,24.71,24.65,24.69,182552.0
2017-03-08 11:00:00,24.69,24.8,24.68,24.8,505075.0,24.69,24.8,24.68,24.8,505075.0
2017-03-08 11:10:00,24.8,24.83,24.75,24.76,435215.0,24.8,24.83,24.75,24.76,435215.0
2017-03-08 11:20:00,24.76,24.78,24.68,24.69,199870.0,24.76,24.78,24.68,24.69,199870.0
2017-03-08 11:30:00,24.69,24.72,24.65,24.7,121642.0,24.69,24.72,24.65,24.7,121642.0
2017-03-08 11:40:00,24.7,24.71,24.59,24.63,280022.0,24.7,24.71,24.59,24.63,280022.0
2017-03-08 11:50:00,24.63,24.66,24.55,24.6,371463.0,24.63,24.66,24.55,24.6,371463.0
2017-03-08 12:00:00,24.6,24.62,24.55,24.55,208319.0,24.6,24.62,24.55,24.55,208319.0
2017-03-08 12:10:00,24.55,24.57,24.5,24.52,629840.0,24.55,24.57,24.5,24.52,629840.0
2017-03-08 12:20:00,24.53,24.58,24.52,24.58,75014.0,24.53,24.58,24.52,24.58,75014.0
2017-03-08 12:30:00,24.58,24.59,24.54,24.54,141231.0,24.58,24.59,24.54,24.54,141231.0
2017-03-08 12:40:00,24.54,24.61,24.54,24.56,398123.0,24.54,24.61,24.54,24.56,398123.0
2017-03-08 12:50:00,24.56,24.58,24.54,24.58,121642.0,24.56,24.58,24.54,24.58,121642.0
2017-03-08 13:00:00,24.57,24.62,24.56,24.61,90695.0,24.57,24.62,24.56,24.61,90695.0
2017-03-08 13:10:00,24.61,24.64,24.6,24.62,64635.0,24.61,24.64,24.6,24.62,64635.0
2017-03-08 13:20:00,24.62,24.62,24.6,24.6,43363.0,24.62,24.62,24.6,24.6,43363.0
2017-03-08 13:30:00,24.61,24.63,24.6,24.61,78170.0,24.61,24.63,24.6,24.61,78170.0
2017-03-08 13:40:00,24.61,24.61,24.56,24.57,86956.0,24.61,24.61,24.56,24.57,86956.0
2017-03-08 13:50:00,24.57,24.6,24.55,24.59,153842.0,24.57,24.6,24.55,24.59,153842.0
2017-03-08 14:00:00,24.59,24.59,24.55,24.56,155080.0,24.59,24.59,24.55,24.56,155080.0
2017-03-08 14:10:00,24.55,24.56,24.52,24.53,228926.0,24.55,24.56,24.52,24.53,228926.0
2017-03-08 14:20:00,24.53,24.53,24.48,24.5,276024.0,24.53,24.53,24.48,24.5,276024.0
2017-03-08 14:30:00,24.5,24.53,24.48,24.52,185799.0,24.5,24.53,24.48,24.52,185799.0
2017-03-08 14:40:00,24.52,24.57,24.51,24.53,343951.0,24.52,24.57,24.51,24.53,343951.0
2017-03-08 14:50:00,24.53,24.56,24.51,24.51,275187.0,24.53,24.56,24.51,24.51,275187.0
2017-03-08 15:00:00,24.52,24.53,24.51,24.52,144785.0,24.52,24.53,24.51,24.52,144785.0
2017-03-08 15:10:00,24.52,24.53,24.5,24.52,275902.0,24.52,24.53,24.5,24.52,275902.0
2017-03-08 15:20:00,24.52,24.53,24.5,24.53,179911.0,24.52,24.53,24.5,24.53,179911.0
2017-03-08 15:30:00,24.53,24.53,24.44,24.48,350917.0,24.53,24.53,24.44,24.48,350917.0
2017-03-08 15:40:00,24.48,24.53,24.48,24.51,270872.0,24.48,24.53,24.48,24.51,270872.0
2017-03-08 15:50:00,24.51,24.54,24.45,24.52,830696.0,24.51,24.54,24.45,24.52,830696.0
2017-03-09 09:30:00,24.63,24.66,24.47,24.52,267292.0,24.63,24.66,24.47,24.52,267292.0
2017-03-09 09:40:00,24.53,24.55,24.46,24.52,114713.0,24.53,24.55,24.46,24.52,114713.0
2017-03-09 09:50:00,24.52,24.54,24.46,24.53,106927.0,24.52,24.54,24.46,24.53,106927.0
2017-03-09 10:00:00,24.53,24.54,24.48,24.51,161826.0,24.53,24.54,24.48,24.51,161826.0
2017-03-09 10:10:00,24.51,24.55,24.48,24.49,106146.0,24.51,24.55,24.48,24.49,106146.0
2017-03-09 10:20:00,24.49,24.53,24.4,24.4,141531.0,24.49,24.53,24.4,24.4,141531.0
2017-03-09 10:30:00,24.41,24.52,24.4,24.48,245365.0,24.41,24.52,24.4,24.48,245365.0
2017-03-09 10:40:00,24.47,24.57,24.47,24.57,125856.0,24.47,24.57,24.47,24.57,125856.0
2017-03-09 10:50:00,24.58,24.59,24.56,24.56,57821.0,24.58,24.59,24.56,24.56,57821.0
2017-03-09 11:00:00,24.56,24.59,24.53,24.57,55145.0,24.56,24.59,24.53,24.57,55145.0
2017-03-09 11:10:00,24.57,24.59,24.55,24.55,56666.0,24.57,24.59,24.55,24.55,56666.0
2017-03-09 11:20:00,24.55,24.56,24.52,24.55,69864.0,24.55,24.56,24.52,24.55,69864.0
2017-03-09 11:30:00,24.55,24.58,24.54,24.55,83836.0,24.55,24.58,24.54,24.55,83836.0
2017-03-09 11:40:00,24.55,24.57,24.52,24.53,54574.0,24.55,24.57,24.52,24.53,54574.0
2017-03-09 11:50:00,24.53,24.56,24.52,24.55,43937.0,24.53,24.56,24.52,24.55,43937.0
2017-03-09 12:00:00,24.55,24.56,24.51,24.54,112743.0,24.55,24.56,24.51,24.54,112743.0
2017-03-09 12:10:00,24.55,24.56,24.53,24.54,39583.0,24.55,24.56,24.53,24.54,39583.0
2017-03-09 12:20:00,24.53,24.54,24.51,24.53,34487.0,24.53,24.54,24.51,24.53,34487.0
2017-03-09 12:30:00,24.53,24.59,24.52,24.58,147591.0,24.53,24.59,24.52,24.58,147591.0
2017-03-09 12:40:00,24.58,24.6,24.55,24.57,66084.0,24.58,24.6,24.55,24.57,66084.0
2017-03-09 12:50:00,24.57,24.61,24.56,24.61,124629.0,24.57,24.61,24.56,24.61,124629.0
2017-03-09 13:00:00,24.62,24.66,24.58,24.65,187016.0,24.62,24.66,24.58,24.65,187016.0
2017-03-09 13:10:00,24.65,24.7,24.65,24.69,90005.0,24.65,24.7,24.65,24.69,90005.0
2017-03-09 13:20:00,24.69,24.69,24.66,24.67,63410.0,24.69,24.69,24.66,24.67,63410.0
2017-03-09 13:30:00,24.67,24.68,24.63,24.66,65667.0,24.67,24.68,24.63,24.66,65667.0
2017-03-09 13:40:00,24.67,24.71,24.64,24.7,159774.0,24.67,24.71,24.64,24.7,159774.0
2017-03-09 13:50:00,24.7,24.71,24.67,24.67,33767.0,24.7,24.71,24.67,24.67,33767.0
2017-03-09 14:00:00,24.67,24.68,24.58,24.6,154139.0,24.67,24.68,24.58,24.6,154139.0
2017-03-09 14:10:00,24.6,24.64,24.58,24.64,208956.0,24.6,24.64,24.58,24.64,208956.0
2017-03-09 14:20:00,24.64,24.67,24.62,24.67,80658.0,24.64,24.67,24.62,24.67,80658.0
2017-03-09 14:30:00,24.66,24.73,24.64,24.72,197599.0,24.66,24.73,24.64,24.72,197599.0
2017-03-09 14:40:00,24.71,24.72,24.67,24.7,103394.0,24.71,24.72,24.67,24.7,103394.0
2017-03-09 14:50:00,24.7,24.71,24.67,24.7,90660.0,24.7,24.71,24.67,24.7,90660.0
2017-03-09 15:00:00,24.69,24.73,24.69,24.72,150755.0,24.69,24.73,24.69,24.72,150755.0
2017-03-09 15:10:00,24.71,24.73,24.69,24.72,118739.0,24.71,24.73,24.69,24.72,118739.0
2017-03-09 15:20:00,24.72,24.73,24.66,24.7,190070.0,24.72,24.73,24.66,24.7,190070.0
2017-03-09 15:30:00,24.7,24.75,24.69,24.73,208807.0,24.7,24.75,24.69,24.73,208807.0
2017-03-09 15:40:00,24.73,24.75,24.71,24.73,194836.0,24.73,24.75,24.71,24.73,194836.0
2017-03-09 15:50:00,24.73,24.73,24.68,24.7,503341.0,24.73,24.73,24.68,24.7,503341.0
2017-03-10 09:30:00,24.77,24.84,24.73,24.78,89549.0,24.77,24.84,24.73,24.78,89549.0
2017-03-10 09:40:00,24.78,24.8,24.72,24.72,86658.0,24.78,24.8,24.72,24.72,86658.0
2017-03-10 09:50:00,24.72,24.75,24.7,24.74,91146.0,24.72,24.75,24.7,24.74,91146.0
2017-03-10 10:00:00,24.75,24.76,24.64,24.66,80019.0,24.75,24.76,24.64,24.66,80019.0
2017-03-10 10:10:00,24.66,24.68,24.62,24.63,91476.0,24.66,24.68,24.62,24.63,91476.0
2017-03-10 10:20:00,24.63,24.64,24.59,24.6,73860.0,24.63,24.64,24.59,24.6,73860.0
2017-03-10 10:30:00,24.6,24.64,24.58,24.61,171446.0,24.6,24.64,24.58,24.61,171446.0
2017-03-10 10:40:00,24.62,24.7,24.59,24.68,99725.0,24.62,24.7,24.59,24.68,99725.0
2017-03-10 10:50:00,24.68,24.69,24.64,24.64,55284.0,24.68,24.69,24.64,24.64,55284.0
2017-03-10 11:00:00,24.64,24.7,24.63,24.69,62030.0,24.64,24.7,24.63,24.69,62030.0
2017-03-10 11:10:00,24.7,24.7,24.65,24.65,41924.0,24.7,24.7,24.65,24.65,41924.0
2017-03-10 11:20:00,24.66,24.71,24.65,24.7,39520.0,24.66,24.71,24.65,24.7,39520.0
2017-03-10 11:30:00,24.7,24.71,24.67,24.68,40234.0,24.7,24.71,24.67,24.68,40234.0
2017-03-10 11:40:00,24.68,24.69,24.65,24.68,108127.0,24.68,24.69,24.65,24.68,108127.0
2017-03-10 11:50:00,24.68,24.69,24.66,24.66,48960.0,24.68,24.69,24.66,24.66,48960.0
2017-03-10 12:00:00,24.67,24.68,24.65,24.65,36891.0,24.67,24.68,24.65,24.65,36891.0
2017-03-10 12:10:00,24.66,24.67,24.65,24.66,26677.0,24.66,24.67,24.65,24.66,26677.0
2017-03-10 12:20:00,24.65,24.71,24.65,24.69,53395.0,24.65,24.71,24.65,24.69,53395.0
2017-03-10 12:30:00,24.7,24.71,24.68,24.68,45420.0,24.7,24.71,24.68,24.68,45420.0
2017-03-10 12:40:00,24.69,24.69,24.66,24.67,38310.0,24.69,24.69,24.66,24.67,38310.0
2017-03-10 12:50:00,24.67,24.67,24.63,24.64,59889.0,24.67,24.67,24.63,24.64,59889.0
2017-03-10 13:00:00,24.64,24.65,24.58,24.6,56474.0,24.64,24.65,24.58,24.6,56474.0
2017-03-10 13:10:00,24.6,24.61,24.58,24.61,52290.0,24.6,24.61,24.58,24.61,52290.0
2017-03-10 13:20:00,24.61,24.64,24.6,24.63,71861.0,24.61,24.64,24.6,24.63,71861.0
2017-03-10 13:30:00,24.63,24.63,24.53,24.55,106716.0,24.63,24.63,24.53,24.55,106716.0
2017-03-10 13:40:00,24.55,24.57,24.55,24.57,54278.0,24.55,24.57,24.55,24.57,54278.0
2017-03-10 13:50:00,24.56,24.57,24.56,24.56,31436.0,24.56,24.57,24.56,24.56,31436.0
2017-03-10 14:00:00,24.57,24.62,24.56,24.61,70834.0,24.57,24.62,24.56,24.61,70834.0
2017-03-10 14:10:00,24.61,24.64,24.59,24.61,99713.0,24.61,24.64,24.59,24.61,99713.0
2017-03-10 14:20:00,24.61,24.62,24.59,24.61,111213.0,24.61,24.62,24.59,24.61,111213.0
2017-03-10 14:30:00,24.6,24.61,24.59,24.61,66814.0,24.6,24.61,24.59,24.61,66814.0
2017-03-10 14:40:00,24.61,24.62,24.6,24.61,48499.0,24.61,24.62,24.6,24.61,48499.0
2017-03-10 14:50:00,24.61,24.62,24.58,24.61,72290.0,24.61,24.62,24.58,24.61,72290.0
2017-03-10 15:00:00,24.61,24.61,24.6,24.61,38523.0,24.61,24.61,24.6,24.61,38523.0
2017-03-10 15:10:00,24.61,24.66,24.6,24.66,162673.0,24.61,24.66,24.6,24.66,162673.0
2017-03-10 15:20:00,24.66,24.67,24.64,24.66,128337.0,24.66,24.67,24.64,24.66,128337.0
2017-03-10 15:30:00,24.66,24.68,24.65,24.67,103762.0,24.66,24.68,24.65,24.67,103762.0
2017-03-10 15:40:00,24.67,24.67,24.64,24.66,128188.0,24.67,24.67,24.64,24.66,128188.0
2017-03-10 15:50:00,24.66,24.69,24.62,24.65,845715.0,24.66,24.69,24.62,24.65,845715.0
2017-03-13 09:30:00,24.63,24.72,24.62,24.66,104271.0,24.63,24.72,24.62,24.66,104271.0
2017-03-13 09:40:00,24.66,24.67,24.6,24.61,70511.0,24.66,24.67,24.6,24.61,70511.0
2017-03-13 09:50:00,24.6,24.61,24.53,24.54,86768.0,24.6,24.61,24.53,24.54,86768.0
2017-03-13 10:00:00,24.54,24.55,24.51,24.54,102337.0,24.54,24.55,24.51,24.54,102337.0
2017-03-13 10:10:00,24.55,24.61,24.54,24.58,110680.0,24.55,24.61,24.54,24.58,110680.0
2017-03-13 10:20:00,24.57,24.61,24.55,24.61,149596.0,24.57,24.61,24.55,24.61,149596.0
2017-03-13 10:30:00,24.6,24.63,24.59,24.62,64048.0,24.6,24.63,24.59,24.62,64048.0
2017-03-13 10:40:00,24.62,24.67,24.61,24.61,123991.0,24.62,24.67,24.61,24.61,123991.0
2017-03-13 10:50:00,24.62,24.64,24.6,24.63,68086.0,24.62,24.64,24.6,24.63,68086.0
2017-03-13 11:00:00,24.63,24.64,24.59,24.62,120136.0,24.63,24.64,24.59,24.62,120136.0
2017-03-13 11:10:00,24.61,24.64,24.6,24.61,58749.0,24.61,24.64,24.6,24.61,58749.0
2017-03-13 11:20:00,24.61,24.63,24.6,24.61,37721.0,24.61,24.63,24.6,24.61,37721.0
2017-03-13 11:30:00,24.61,24.62,24.59,24.6,32480.0,24.61,24.62,24.59,24.6,32480.0
2017-03-13 11:40:00,24.6,24.63,24.6,24.63,36274.0,24.6,24.63,24.6,24.63,36274.0
2017-03-13 11:50:00,24.63,24.66,24.62,24.62,89755.0,24.63,24.66,24.62,24.62,89755.0
2017-03-13 12:00:00,24.62,24.66,24.62,24.63,38803.0,24.62,24.66,24.62,24.63,38803.0
2017-03-13 12:10:00,24.63,24.64,24.6,24.61,61835.0,24.63,24.64,24.6,24.61,61835.0
2017-03-13 12:20:00,24.61,24.64,24.6,24.64,40869.0,24.61,24.64,24.6,24.64,40869.0
2017-03-13 12:30:00,24.63,24.64,24.62,24.63,44961.0,24.63,24.64,24.62,24.63,44961.0
2017-03-13 12:40:00,24.63,24.66,24.62,24.66,42893.0,24.63,24.66,24.62,24.66,42893.0
2017-03-13 12:50:00,24.66,24.67,24.65,24.67,25453.0,24.66,24.67,24.65,24.67,25453.0
2017-03-13 13:00:00,24.67,24.68,24.65,24.67,54603.0,24.67,24.68,24.65,24.67,54603.0
2017-03-13 13:10:00,24.67,24.67,24.63,24.63,40840.0,24.67,24.67,24.63,24.63,40840.0
2017-03-13 13:20:00,24.64,24.67,24.63,24.66,57667.0,24.64,24.67,24.63,24.66,57667.0
2017-03-13 13:30:00,24.66,24.67,24.65,24.66,38430.0,24.66,24.67,24.65,24.66,38430.0
2017-03-13 13:40:00,24.65,24.67,24.65,24.66,73066.0,24.65,24.67,24.65,24.66,73066.0
2017-03-13 13:50:00,24.65,24.68,24.65,24.67,49718.0,24.65,24.68,24.65,24.67,49718.0
2017-03-13 14:00:00,24.66,24.69,24.65,24.67,66762.0,24.66,24.69,24.65,24.67,66762.0
2017-03-13 14:10:00,24.68,24.69,24.67,24.68,50516.0,24.68,24.69,24.67,24.68,50516.0
2017-03-13 14:20:00,24.67,24.71,24.67,24.69,80971.0,24.67,24.71,24.67,24.69,80971.0
2017-03-13 14:30:00,24.69,24.71,24.68,24.71,29792.0,24.69,24.71,24.68,24.71,29792.0
2017-03-13 14:40:00,24.71,24.72,24.7,24.71,35743.0,24.71,24.72,24.7,24.71,35743.0
2017-03-13 14:50:00,24.71,24.73,24.69,24.71,170235.0,24.71,24.73,24.69,24.71,170235.0
2017-03-13 15:00:00,24.71,24.72,24.7,24.71,83797.0,24.71,24.72,24.7,24.71,83797.0
2017-03-13 15:10:00,24.71,24.72,24.71,24.71,39305.0,24.71,24.72,24.71,24.71,39305.0
2017-03-13 15:20:00,24.71,24.73,24.7,24.71,83708.0,24.71,24.73,24.7,24.71,83708.0
2017-03-13 15:30:00,24.71,24.74,24.71,24.72,93276.0,24.71,24.74,24.71,24.72,93276.0
2017-03-13 15:40:00,24.72,24.75,24.72,24.74,240861.0,24.72,24.75,24.72,24.74,240861.0
2017-03-13 15:50:00,24.74,24.75,24.71,24.74,329143.0,24.74,24.75,24.71,24.74,329143.0
2017-03-14 09:30:00,24.64,24.67,24.55,24.63,119541.0,24.64,24.67,24.55,24.63,119541.0
2017-03-14 09:40:00,24.62,24.72,24.61,24.69,90919.0,24.62,24.72,24.61,24.69,90919.0
2017-03-14 09:50:00,24.7,24.71,24.62,24.64,66273.0,24.7,24.71,24.62,24.64,66273.0
2017-03-14 10:00:00,24.64,24.65,24.54,24.55,77977.0,24.64,24.65,24.54,24.55,77977.0
2017-03-14 10:10:00,24.55,24.56,24.48,24.49,70290.0,24.55,24.56,24.48,24.49,70290.0
2017-03-14 10:20:00,24.48,24.53,24.48,24.48,55823.0,24.48,24.53,24.48,24.48,55823.0
2017-03-14 10:30:00,24.48,24.5,24.45,24.46,79742.0,24.48,24.5,24.45,24.46,79742.0
2017-03-14 10:40:00,24.46,24.47,24.42,24.46,78712.0,24.46,24.47,24.42,24.46,78712.0
2017-03-14 10:50:00,24.46,24.54,24.46,24.54,65180.0,24.46,24.54,24.46,24.54,65180.0
2017-03-14 11:00:00,24.54,24.55,24.52,24.55,44753.0,24.54,24.55,24.52,24.55,44753.0
2017-03-14 11:10:00,24.55,24.57,24.53,24.54,67567.0,24.55,24.57,24.53,24.54,67567.0
2017-03-14 11:20:00,24.54,24.56,24.5,24.55,68468.0,24.54,24.56,24.5,24.55,68468.0
2017-03-14 11:30:00,24.54,24.58,24.54,24.57,21649.0,24.54,24.58,24.54,24.57,21649.0
2017-03-14 11:40:00,24.57,24.57,24.5,24.51,96052.0,24.57,24.57,24.5,24.51,96052.0
2017-03-14 11:50:00,24.51,24.55,24.51,24.53,58159.0,24.51,24.55,24.51,24.53,58159.0
2017-03-14 12:00:00,24.54,24.55,24.46,24.46,111812.0,24.54,24.55,24.46,24.46,111812.0
2017-03-14 12:10:00,24.46,24.47,24.43,24.43,43260.0,24.46,24.47,24.43,24.43,43260.0
2017-03-14 12:20:00,24.44,24.48,24.43,24.46,87061.0,24.44,24.48,24.43,24.46,87061.0
2017-03-14 12:30:00,24.47,24.47,24.44,24.44,44011.0,24.47,24.47,24.44,24.44,44011.0
2017-03-14 12:40:00,24.45,24.46,24.44,24.44,84658.0,24.45,24.46,24.44,24.44,84658.0
2017-03-14 12:50:00,24.44,24.46,24.39,24.4,252925.0,24.44,24.46,24.39,24.4,252925.0
2017-03-14 13:00:00,24.4,24.45,24.39,24.43,140494.0,24.4,24.45,24.39,24.43,140494.0
2017-03-14 13:10:00,24.44,24.46,24.41,24.42,190137.0,24.44,24.46,24.41,24.42,190137.0
2017-03-14 13:20:00,24.43,24.43,24.39,24.42,168226.0,24.43,24.43,24.39,24.42,168226.0
2017-03-14 13:30:00,24.43,24.46,24.42,24.42,98492.0,24.43,24.46,24.42,24.42,98492.0
2017-03-14 13:40:00,24.43,24.44,24.41,24.41,59585.0,24.43,24.44,24.41,24.41,59585.0
2017-03-14 13:50:00,24.42,24.42,24.4,24.4,69118.0,24.42,24.42,24.4,24.4,69118.0
2017-03-14 14:00:00,24.41,24.42,24.4,24.42,61817.0,24.41,24.42,24.4,24.42,61817.0
2017-03-14 14:10:00,24.41,24.42,24.38,24.4,90524.0,24.41,24.42,24.38,24.4,90524.0
2017-03-14 14:20:00,24.39,24.41,24.39,24.39,115437.0,24.39,24.41,24.39,24.39,115437.0
2017-03-14 14:30:00,24.39,24.46,24.37,24.45,265972.0,24.39,24.46,24.37,24.45,265972.0
2017-03-14 14:40:00,24.44,24.45,24.42,24.42,44136.0,24.44,24.45,24.42,24.42,44136.0
2017-03-14 14:50:00,24.42,24.44,24.38,24.44,112723.0,24.42,24.44,24.38,24.44,112723.0
2017-03-14 15:00:00,24.43,24.44,24.43,24.44,40563.0,24.43,24.44,24.43,24.44,40563.0
2017-03-14 15:10:00,24.43,24.45,24.41,24.45,321192.0,24.43,24.45,24.41,24.45,321192.0
2017-03-14 15:20:00,24.45,24.47,24.44,24.46,203042.0,24.45,24.47,24.44,24.46,203042.0
2017-03-14 15:30:00,24.45,24.48,24.45,24.48,156793.0,24.45,24.48,24.45,24.48,156793.0
2017-03-14 15:40:00,24.47,24.47,24.46,24.46,168871.0,24.47,24.47,24.46,24.46,168871.0
2017-03-14 15:50:00,24.46,24.47,24.41,24.43,827744.0,24.46,24.47,24.41,24.43,827744.0
2017-03-15 09:30:00,24.49,24.56,24.44,24.51,107130.0,24.49,24.56,24.44,24.51,107130.0
2017-03-15 09:40:00,24.5,24.57,24.5,24.53,264904.0,24.5,24.57,24.5,24.53,264904.0
2017-03-15 09:50:00,24.53,24.54,24.49,24.52,63600.0,24.53,24.54,24.49,24.52,63600.0
2017-03-15 10:00:00,24.52,24.52,24.46,24.47,121008.0,24.52,24.52,24.46,24.47,121008.0
2017-03-15 10:10:00,24.48,24.52,24.47,24.52,116695.0,24.48,24.52,24.47,24.52,116695.0
2017-03-15 10:20:00,24.52,24.54,24.51,24.54,114629.0,24.52,24.54,24.51,24.54,114629.0
2017-03-15 10:30:00,24.54,24.56,24.51,24.54,134640.0,24.54,24.56,24.51,24.54,134640.0
2017-03-15 10:40:00,24.54,24.55,24.52,24.54,66355.0,24.54,24.55,24.52,24.54,66355.0
2017-03-15 10:50:00,24.55,24.56,24.52,24.54,127891.0,24.55,24.56,24.52,24.54,127891.0
2017-03-15 11:00:00,24.54,24.54,24.49,24.5,121585.0,24.54,24.54,24.49,24.5,121585.0
2017-03-15 11:10:00,24.5,24.56,24.49,24.55,121468.0,24.5,24.56,24.49,24.55,121468.0
2017-03-15 11:20:00,24.55,24.58,24.54,24.55,132732.0,24.55,24.58,24.54,24.55,132732.0
2017-03-15 11:30:00,24.56,24.58,24.55,24.55,54199.0,24.56,24.58,24.55,24.55,54199.0
2017-03-15 11:40:00,24.56,24.56,24.54,24.55,34033.0,24.56,24.56,24.54,24.55,34033.0
2017-03-15 11:50:00,24.55,24.58,24.54,24.58,64954.0,24.55,24.58,24.54,24.58,64954.0
2017-03-15 12:00:00,24.58,24.58,24.54,24.55,83795.0,24.58,24.58,24.54,24.55,83795.0
2017-03-15 12:10:00,24.55,24.56,24.53,24.53,179724.0,24.55,24.56,24.53,24.53,179724.0
2017-03-15 12:20:00,24.53,24.55,24.51,24.54,171300.0,24.53,24.55,24.51,24.54,171300.0
2017-03-15 12:30:00,24.54,24.57,24.52,24.55,93888.0,24.54,24.57,24.52,24.55,93888.0
2017-03-15 12:40:00,24.55,24.56,24.51,24.51,260734.0,24.55,24.56,24.51,24.51,260734.0
2017-03-15 12:50:00,24.51,24.56,24.51,24.53,329031.0,24.51,24.56,24.51,24.53,329031.0
2017-03-15 13:00:00,24.53,24.54,24.5,24.54,105932.0,24.53,24.54,24.5,24.54,105932.0
2017-03-15 13:10:00,24.54,24.56,24.53,24.54,59345.0,24.54,24.56,24.53,24.54,59345.0
2017-03-15 13:20:00,24.54,24.56,24.53,24.55,48635.0,24.54,24.56,24.53,24.55,48635.0
2017-03-15 13:30:00,24.55,24.56,24.53,24.54,92850.0,24.55,24.56,24.53,24.54,92850.0
2017-03-15 13:40:00,24.53,24.56,24.53,24.53,42628.0,24.53,24.56,24.53,24.53,42628.0
2017-03-15 13:50:00,24.53,24.54,24.49,24.52,74574.0,24.53,24.54,24.49,24.52,74574.0
2017-03-15 14:00:00,24.52,24.64,24.52,24.6,222373.0,24.52,24.64,24.52,24.6,222373.0
2017-03-15 14:10:00,24.6,24.63,24.57,24.59,99933.0,24.6,24.63,24.57,24.59,99933.0
2017-03-15 14:20:00,24.59,24.62,24.58,24.6,86973.0,24.59,24.62,24.58,24.6,86973.0
2017-03-15 14:30:00,24.6,24.6,24.53,24.59,123126.0,24.6,24.6,24.53,24.59,123126.0
2017-03-15 14:40:00,24.59,24.64,24.58,24.63,122477.0,24.59,24.64,24.58,24.63,122477.0
2017-03-15 14:50:00,24.63,24.66,24.61,24.62,130111.0,24.63,24.66,24.61,24.62,130111.0
2017-03-15 15:00:00,24.62,24.64,24.6,24.63,150102.0,24.62,24.64,24.6,24.63,150102.0
2017-03-15 15:10:00,24.62,24.66,24.62,24.65,96041.0,24.62,24.66,24.62,24.65,96041.0
2017-03-15 15:20:00,24.65,24.66,24.63,24.64,215354.0,24.65,24.66,24.63,24.64,215354.0
2017-03-15 15:30:00,24.64,24.68,24.64,24.67,192713.0,24.64,24.68,24.64,24.67,192713.0
2017-03-15 15:40:00,24.67,24.69,24.63,24.66,228142.0,24.67,24.69,24.63,24.66,228142.0
2017-03-15 15:50:00,24.66,24.68,24.63,24.65,536639.0,24.66,24.68,24.63,24.65,536639.0
2017-03-16 09:30:00,24.62,24.66,24.6,24.61,155766.0,24.62,24.66,24.6,24.61,155766.0
2017-03-16 09:40:00,24.6,24.64,24.53,24.53,109976.0,24.6,24.64,24.53,24.53,109976.0
2017-03-16 09:50:00,24.53,24.53,24.42,24.43,90615.0,24.53,24.53,24.42,24.43,90615.0
2017-03-16 10:00:00,24.43,24.5,24.41,24.41,111421.0,24.43,24.5,24.41,24.41,111421.0
2017-03-16 10:10:00,24.41,24.41,24.3,24.32,249176.0,24.41,24.41,24.3,24.32,249176.0
2017-03-16 10:20:00,24.33,24.39,24.31,24.38,197851.0,24.33,24.39,24.31,24.38,197851.0
2017-03-16 10:30:00,24.37,24.41,24.36,24.38,215292.0,24.37,24.41,24.36,24.38,215292.0
2017-03-16 10:40:00,24.38,24.41,24.37,24.38,51655.0,24.38,24.41,24.37,24.38,51655.0
2017-03-16 10:50:00,24.39,24.39,24.35,24.39,101736.0,24.39,24.39,24.35,24.39,101736.0
2017-03-16 11:00:00,24.39,24.39,24.34,24.38,96323.0,24.39,24.39,24.34,24.38,96323.0
2017-03-16 11:10:00,24.38,24.4,24.37,24.38,96323.0,24.38,24.4,24.37,24.38,96323.0
2017-03-16 11:20:00,24.37,24.38,24.35,24.36,59577.0,24.37,24.38,24.35,24.36,59577.0
2017-03-16 11:30:00,24.35,24.36,24.34,24.35,73541.0,24.35,24.36,24.34,24.35,73541.0
2017-03-16 11:40:00,24.35,24.35,24.3,24.3,89008.0,24.35,24.35,24.3,24.3,89008.0
2017-03-16 11:50:00,24.3,24.34,24.28,24.3,112207.0,24.3,24.34,24.28,24.3,112207.0
2017-03-16 12:00:00,24.29,24.31,24.28,24.3,93307.0,24.29,24.31,24.28,24.3,93307.0
2017-03-16 12:10:00,24.29,24.3,24.24,24.28,193929.0,24.29,24.3,24.24,24.28,193929.0
2017-03-16 12:20:00,24.28,24.28,24.27,24.27,50604.0,24.28,24.28,24.27,24.27,50604.0
2017-03-16 12:30:00,24.28,24.3,24.27,24.28,104378.0,24.28,24.3,24.27,24.28,104378.0
2017-03-16 12:40:00,24.28,24.31,24.27,24.29,124913.0,24.28,24.31,24.27,24.29,124913.0
2017-03-16 12:50:00,24.28,24.29,24.27,24.28,26798.0,24.28,24.29,24.27,24.28,26798.0
2017-03-16 13:00:00,24.28,24.29,24.27,24.29,30213.0,24.28,24.29,24.27,24.29,30213.0
2017-03-16 13:10:00,24.28,24.3,24.24,24.25,213195.0,24.28,24.3,24.24,24.25,213195.0
2017-03-16 13:20:00,24.25,24.26,24.24,24.26,72005.0,24.25,24.26,24.24,24.26,72005.0
2017-03-16 13:30:00,24.26,24.27,24.25,24.27,116859.0,24.26,24.27,24.25,24.27,116859.0
2017-03-16 13:40:00,24.26,24.3,24.26,24.3,57460.0,24.26,24.3,24.26,24.3,57460.0
2017-03-16 13:50:00,24.3,24.3,24.25,24.26,88686.0,24.3,24.3,24.25,24.26,88686.0
2017-03-16 14:00:00,24.26,24.27,24.23,24.23,198934.0,24.26,24.27,24.23,24.23,198934.0
2017-03-16 14:10:00,24.23,24.25,24.22,24.25,158616.0,24.23,24.25,24.22,24.25,158616.0
2017-03-16 14:20:00,24.25,24.25,24.24,24.24,88799.0,24.25,24.25,24.24,24.24,88799.0
2017-03-16 14:30:00,24.24,24.26,24.22,24.25,171111.0,24.24,24.26,24.22,24.25,171111.0
2017-03-16 14:40:00,24.25,24.25,24.19,24.21,182354.0,24.25,24.25,24.19,24.21,182354.0
2017-03-16 14:50:00,24.22,24.22,24.2,24.21,92218.0,24.22,24.22,24.2,24.21,92218.0
2017-03-16 15:00:00,24.21,24.23,24.19,24.23,310710.0,24.21,24.23,24.19,24.23,310710.0
2017-03-16 15:10:00,24.23,24.25,24.21,24.25,139430.0,24.23,24.25,24.21,24.25,139430.0
2017-03-16 15:20:00,24.25,24.29,24.24,24.28,233757.0,24.25,24.29,24.24,24.28,233757.0
2017-03-16 15:30:00,24.28,24.3,24.26,24.29,195142.0,24.28,24.3,24.26,24.29,195142.0
2017-03-16 15:40:00,24.3,24.3,24.27,24.29,388769.0,24.3,24.3,24.27,24.29,388769.0
2017-03-16 15:50:00,24.29,24.31,24.27,24.29,630424.0,24.29,24.31,24.27,24.29,630424.0
2017-03-17 09:30:00,24.32,24.34,24.28,24.33,1138155.0,24.32,24.34,24.28,24.33,1138155.0
2017-03-17 09:40:00,24.33,24.37,24.32,24.37,61029.0,24.33,24.37,24.32,24.37,61029.0
2017-03-17 09:50:00,24.37,24.4,24.32,24.33,80334.0,24.37,24.4,24.32,24.33,80334.0
2017-03-17 10:00:00,24.33,24.4,24.33,24.39,76100.0,24.33,24.4,24.33,24.39,76100.0
2017-03-17 10:10:00,24.4,24.44,24.37,24.42,69158.0,24.4,24.44,24.37,24.42,69158.0
2017-03-17 10:20:00,24.41,24.45,24.4,24.45,160707.0,24.41,24.45,24.4,24.45,160707.0
2017-03-17 10:30:00,24.45,24.47,24.42,24.45,87916.0,24.45,24.47,24.42,24.45,87916.0
2017-03-17 10:40:00,24.45,24.48,24.43,24.47,97499.0,24.45,24.48,24.43,24.47,97499.0
2017-03-17 10:50:00,24.47,24.48,24.44,24.46,114630.0,24.47,24.48,24.44,24.46,114630.0
2017-03-17 11:00:00,24.46,24.46,24.39,24.42,53259.0,24.46,24.46,24.39,24.42,53259.0
2017-03-17 11:10:00,24.43,24.44,24.41,24.43,63132.0,24.43,24.44,24.41,24.43,63132.0
2017-03-17 11:20:00,24.44,24.48,24.44,24.45,147670.0,24.44,24.48,24.44,24.45,147670.0
2017-03-17 11:30:00,24.46,24.47,24.43,24.46,70197.0,24.46,24.47,24.43,24.46,70197.0
2017-03-17 11:40:00,24.46,24.5,24.46,24.47,141718.0,24.46,24.5,24.46,24.47,141718.0
2017-03-17 11:50:00,24.47,24.52,24.46,24.52,73606.0,24.47,24.52,24.46,24.52,73606.0
2017-03-17 12:00:00,24.52,24.54,24.51,24.54,63249.0,24.52,24.54,24.51,24.54,63249.0
2017-03-17 12:10:00,24.54,24.55,24.52,24.52,50904.0,24.54,24.55,24.52,24.52,50904.0
2017-03-17 12:20:00,24.51,24.52,24.5,24.52,34121.0,24.51,24.52,24.5,24.52,34121.0
2017-03-17 12:30:00,24.52,24.53,24.5,24.5,39286.0,24.52,24.53,24.5,24.5,39286.0
2017-03-17 12:40:00,24.51,24.54,24.51,24.53,58404.0,24.51,24.54,24.51,24.53,58404.0
2017-03-17 12:50:00,24.52,24.55,24.52,24.54,27390.0,24.52,24.55,24.52,24.54,27390.0
2017-03-17 13:00:00,24.54,24.54,24.53,24.54,8709.0,24.54,24.54,24.53,24.54,8709.0
2017-03-17 13:10:00,24.54,24.56,24.53,24.55,46828.0,24.54,24.56,24.53,24.55,46828.0
2017-03-17 13:20:00,24.54,24.56,24.53,24.55,21546.0,24.54,24.56,24.53,24.55,21546.0
2017-03-17 13:30:00,24.55,24.55,24.52,24.52,41759.0,24.55,24.55,24.52,24.52,41759.0
2017-03-17 13:40:00,24.53,24.53,24.52,24.53,13499.0,24.53,24.53,24.52,24.53,13499.0
2017-03-17 13:50:00,24.53,24.56,24.52,24.55,59716.0,24.53,24.56,24.52,24.55,59716.0
2017-03-17 14:00:00,24.54,24.57,24.53,24.55,54219.0,24.54,24.57,24.53,24.55,54219.0
2017-03-17 14:10:00,24.55,24.59,24.54,24.57,48315.0,24.55,24.59,24.54,24.57,48315.0
2017-03-17 14:20:00,24.58,24.58,24.56,24.57,40491.0,24.58,24.58,24.56,24.57,40491.0
2017-03-17 14:30:00,24.57,24.58,24.56,24.57,56446.0,24.57,24.58,24.56,24.57,56446.0
2017-03-17 14:40:00,24.57,24.61,24.56,24.56,132624.0,24.57,24.61,24.56,24.56,132624.0
2017-03-17 14:50:00,24.56,24.57,24.54,24.55,34879.0,24.56,24.57,24.54,24.55,34879.0
2017-03-17 15:00:00,24.55,24.56,24.53,24.56,61049.0,24.55,24.56,24.53,24.56,61049.0
2017-03-17 15:10:00,24.56,24.57,24.55,24.55,138945.0,24.56,24.57,24.55,24.55,138945.0
2017-03-17 15:20:00,24.56,24.56,24.52,24.53,109103.0,24.56,24.56,24.52,24.53,109103.0
2017-03-17 15:30:00,24.52,24.53,24.47,24.5,163019.0,24.52,24.53,24.47,24.5,163019.0
2017-03-17 15:40:00,24.5,24.5,24.44,24.45,205417.0,24.5,24.5,24.44,24.45,205417.0
2017-03-17 15:50:00,24.45,24.48,24.43,24.44,407682.0,24.45,24.48,24.43,24.44,407682.0
2017-03-20 09:30:00,24.45,24.45,24.35,24.41,73394.0,24.45,24.45,24.35,24.41,73394.0
2017-03-20 09:40:00,24.4,24.44,24.37,24.38,59806.0,24.4,24.44,24.37,24.38,59806.0
2017-03-20 09:50:00,24.38,24.48,24.34,24.46,80177.0,24.38,24.48,24.34,24.46,80177.0
2017-03-20 10:00:00,24.46,24.47,24.39,24.42,55079.0,24.46,24.47,24.39,24.42,55079.0
2017-03-20 10:10:00,24.42,24.47,24.4,24.47,59499.0,24.42,24.47,24.4,24.47,59499.0
2017-03-20 10:20:00,24.46,24.48,24.43,24.45,25484.0,24.46,24.48,24.43,24.45,25484.0
2017-03-20 10:30:00,24.45,24.46,24.4,24.45,97951.0,24.45,24.46,24.4,24.45,97951.0
2017-03-20 10:40:00,24.45,24.47,24.43,24.43,53080.0,24.45,24.47,24.43,24.43,53080.0
2017-03-20 10:50:00,24.43,24.48,24.42,24.46,57452.0,24.43,24.48,24.42,24.46,57452.0
2017-03-20 11:00:00,24.46,24.47,24.41,24.42,54606.0,24.46,24.47,24.41,24.42,54606.0
2017-03-20 11:10:00,24.43,24.43,24.39,24.41,19493.0,24.43,24.43,24.39,24.41,19493.0
2017-03-20 11:20:00,24.42,24.43,24.4,24.42,26611.0,24.42,24.43,24.4,24.42,26611.0
2017-03-20 11:30:00,24.42,24.43,24.4,24.42,23301.0,24.42,24.43,24.4,24.42,23301.0
2017-03-20 11:40:00,24.43,24.44,24.4,24.42,46293.0,24.43,24.44,24.4,24.42,46293.0
2017-03-20 11:50:00,24.42,24.44,24.41,24.43,49414.0,24.42,24.44,24.41,24.43,49414.0
2017-03-20 12:00:00,24.43,24.44,24.39,24.41,56600.0,24.43,24.44,24.39,24.41,56600.0
2017-03-20 12:10:00,24.41,24.43,24.36,24.39,81964.0,24.41,24.43,24.36,24.39,81964.0
2017-03-20 12:20:00,24.39,24.39,24.36,24.37,28087.0,24.39,24.39,24.36,24.37,28087.0
2017-03-20 12:30:00,24.37,24.4,24.36,24.39,47905.0,24.37,24.4,24.36,24.39,47905.0
2017-03-20 12:40:00,24.39,24.42,24.39,24.39,57276.0,24.39,24.42,24.39,24.39,57276.0
2017-03-20 12:50:00,24.39,24.4,24.38,24.39,29844.0,24.39,24.4,24.38,24.39,29844.0
2017-03-20 13:00:00,24.39,24.4,24.38,24.39,34621.0,24.39,24.4,24.38,24.39,34621.0
2017-03-20 13:10:00,24.39,24.4,24.37,24.38,39284.0,24.39,24.4,24.37,24.38,39284.0
2017-03-20 13:20:00,24.39,24.4,24.38,24.38,55472.0,24.39,24.4,24.38,24.38,55472.0
2017-03-20 13:30:00,24.39,24.43,24.37,24.4,113345.0,24.39,24.43,24.37,24.4,113345.0
2017-03-20 13:40:00,24.39,24.4,24.35,24.38,45499.0,24.39,24.4,24.35,24.38,45499.0
2017-03-20 13:50:00,24.37,24.41,24.36,24.39,77444.0,24.37,24.41,24.36,24.39,77444.0
2017-03-20 14:00:00,24.39,24.41,24.36,24.36,74915.0,24.39,24.41,24.36,24.36,74915.0
2017-03-20 14:10:00,24.36,24.38,24.35,24.36,60264.0,24.36,24.38,24.35,24.36,60264.0
2017-03-20 14:20:00,24.36,24.37,24.34,24.35,65756.0,24.36,24.37,24.34,24.35,65756.0
2017-03-20 14:30:00,24.35,24.35,24.3,24.3,69118.0,24.35,24.35,24.3,24.3,69118.0
2017-03-20 14:40:00,24.3,24.31,24.26,24.28,96137.0,24.3,24.31,24.26,24.28,96137.0
2017-03-20 14:50:00,24.29,24.33,24.27,24.33,53915.0,24.29,24.33,24.27,24.33,53915.0
2017-03-20 15:00:00,24.33,24.33,24.29,24.3,73629.0,24.33,24.33,24.29,24.3,73629.0
2017-03-20 15:10:00,24.3,24.37,24.29,24.37,116781.0,24.3,24.37,24.29,24.37,116781.0
2017-03-20 15:20:00,24.37,24.38,24.33,24.36,172463.0,24.37,24.38,24.33,24.36,172463.0
2017-03-20 15:30:00,24.36,24.39,24.35,24.39,101290.0,24.36,24.39,24.35,24.39,101290.0
2017-03-20 15:40:00,24.39,24.39,24.35,24.38,188996.0,24.39,24.39,24.35,24.38,188996.0
2017-03-20 15:50:00,24.39,24.39,24.36,24.38,455907.0,24.39,24.39,24.36,24.38,455907.0
2017-03-21 09:30:00,24.52,24.59,24.42,24.5,116555.0,24.52,24.59,24.42,24.5,116555.0
2017-03-21 09:40:00,24.5,24.5,24.45,24.48,27766.0,24.5,24.5,24.45,24.48,27766.0
2017-03-21 09:50:00,24.48,24.49,24.44,24.44,125749.0,24.48,24.49,24.44,24.44,125749.0
2017-03-21 10:00:00,24.44,24.46,24.4,24.44,53757.0,24.44,24.46,24.4,24.44,53757.0
2017-03-21 10:10:00,24.44,24.46,24.37,24.39,146391.0,24.44,24.46,24.37,24.39,146391.0
2017-03-21 10:20:00,24.39,24.39,24.3,24.32,34734.0,24.39,24.39,24.3,24.32,34734.0
2017-03-21 10:30:00,24.31,24.35,24.29,24.3,70741.0,24.31,24.35,24.29,24.3,70741.0
2017-03-21 10:40:00,24.3,24.35,24.27,24.35,80062.0,24.3,24.35,24.27,24.35,80062.0
2017-03-21 10:50:00,24.35,24.35,24.25,24.29,99196.0,24.35,24.35,24.25,24.29,99196.0
2017-03-21 11:00:00,24.3,24.31,24.26,24.3,184534.0,24.3,24.31,24.26,24.3,184534.0
2017-03-21 11:10:00,24.3,24.31,24.26,24.27,67868.0,24.3,24.31,24.26,24.27,67868.0
2017-03-21 11:20:00,24.27,24.33,24.24,24.25,146429.0,24.27,24.33,24.24,24.25,146429.0
2017-03-21 11:30:00,24.26,24.26,24.1,24.21,227062.0,24.26,24.26,24.1,24.21,227062.0
2017-03-21 11:40:00,24.22,24.28,24.21,24.28,56724.0,24.22,24.28,24.21,24.28,56724.0
2017-03-21 11:50:00,24.27,24.33,24.26,24.32,55484.0,24.27,24.33,24.26,24.32,55484.0
2017-03-21 12:00:00,24.32,24.35,24.28,24.32,55772.0,24.32,24.35,24.28,24.32,55772.0
2017-03-21 12:10:00,24.33,24.35,24.28,24.29,96800.0,24.33,24.35,24.28,24.29,96800.0
2017-03-21 12:20:00,24.28,24.3,24.25,24.29,43026.0,24.28,24.3,24.25,24.29,43026.0
2017-03-21 12:30:00,24.29,24.31,24.25,24.25,96317.0,24.29,24.31,24.25,24.25,96317.0
2017-03-21 12:40:00,24.25,24.27,24.2,24.22,79758.0,24.25,24.27,24.2,24.22,79758.0
2017-03-21 12:50:00,24.22,24.24,24.18,24.23,25515.0,24.22,24.24,24.18,24.23,25515.0
2017-03-21 13:00:00,24.23,24.26,24.22,24.23,34505.0,24.23,24.26,24.22,24.23,34505.0
2017-03-21 13:10:00,24.23,24.24,24.21,24.23,37538.0,24.23,24.24,24.21,24.23,37538.0
2017-03-21 13:20:00,24.23,24.27,24.21,24.27,67998.0,24.23,24.27,24.21,24.27,67998.0
2017-03-21 13:30:00,24.27,24.27,24.23,24.23,29868.0,24.27,24.27,24.23,24.23,29868.0
2017-03-21 13:40:00,24.23,24.26,24.19,24.22,54589.0,24.23,24.26,24.19,24.22,54589.0
2017-03-21 13:50:00,24.21,24.22,24.15,24.16,90731.0,24.21,24.22,24.15,24.16,90731.0
2017-03-21 14:00:00,24.16,24.22,24.15,24.21,95007.0,24.16,24.22,24.15,24.21,95007.0
2017-03-21 14:10:00,24.21,24.23,24.18,24.23,80070.0,24.21,24.23,24.18,24.23,80070.0
2017-03-21 14:20:00,24.22,24.23,24.19,24.21,50015.0,24.22,24.23,24.19,24.21,50015.0
2017-03-21 14:30:00,24.21,24.26,24.2,24.26,71092.0,24.21,24.26,24.2,24.26,71092.0
2017-03-21 14:40:00,24.26,24.27,24.18,24.21,79372.0,24.26,24.27,24.18,24.21,79372.0
2017-03-21 14:50:00,24.21,24.27,24.19,24.26,78779.0,24.21,24.27,24.19,24.26,78779.0
2017-03-21 15:00:00,24.26,24.27,24.21,24.25,100974.0,24.26,24.27,24.21,24.25,100974.0
2017-03-21 15:10:00,24.26,24.27,24.21,24.23,255285.0,24.26,24.27,24.21,24.23,255285.0
2017-03-21 15:20:00,24.23,24.24,24.2,24.23,107908.0,24.23,24.24,24.2,24.23,107908.0
2017-03-21 15:30:00,24.22,24.23,24.15,24.15,184187.0,24.22,24.23,24.15,24.15,184187.0
2017-03-21 15:40:00,24.15,24.18,24.12,24.15,213392.0,24.15,24.18,24.12,24.15,213392.0
2017-03-21 15:50:00,24.14,24.16,24.11,24.14,454850.0,24.14,24.16,24.11,24.14,454850.0
2017-03-22 09:30:00,24.22,24.25,24.13,24.2,132814.0,24.22,24.25,24.13,24.2,132814.0
2017-03-22 09:40:00,24.21,24.22,24.16,24.17,87872.0,24.21,24.22,24.16,24.17,87872.0
2017-03-22 09:50:00,24.17,24.19,24.11,24.11,98697.0,24.17,24.19,24.11,24.11,98697.0
2017-03-22 10:00:00,24.12,24.14,24.03,24.04,213345.0,24.12,24.14,24.03,24.04,213345.0
2017-03-22 10:10:00,24.05,24.09,24.02,24.07,169851.0,24.05,24.09,24.02,24.07,169851.0
2017-03-22 10:20:00,24.07,24.12,24.06,24.11,111957.0,24.07,24.12,24.06,24.11,111957.0
2017-03-22 10:30:00,24.11,24.24,24.1,24.23,118675.0,24.11,24.24,24.1,24.23,118675.0
2017-03-22 10:40:00,24.23,24.26,24.18,24.21,110825.0,24.23,24.26,24.18,24.21,110825.0
2017-03-22 10:50:00,24.22,24.25,24.19,24.24,126262.0,24.22,24.25,24.19,24.24,126262.0
2017-03-22 11:00:00,24.24,24.31,24.21,24.29,184002.0,24.24,24.31,24.21,24.29,184002.0
2017-03-22 11:10:00,24.29,24.38,24.28,24.37,224134.0,24.29,24.38,24.28,24.37,224134.0
2017-03-22 11:20:00,24.36,24.41,24.36,24.39,98478.0,24.36,24.41,24.36,24.39,98478.0
2017-03-22 11:30:00,24.39,24.4,24.3,24.35,185268.0,24.39,24.4,24.3,24.35,185268.0
2017-03-22 11:40:00,24.35,24.39,24.34,24.38,80034.0,24.35,24.39,24.34,24.38,80034.0
2017-03-22 11:50:00,24.37,24.38,24.3,24.31,190079.0,24.37,24.38,24.3,24.31,190079.0
2017-03-22 12:00:00,24.31,24.34,24.29,24.32,93097.0,24.31,24.34,24.29,24.32,93097.0
2017-03-22 12:10:00,24.33,24.33,24.27,24.27,81866.0,24.33,24.33,24.27,24.27,81866.0
2017-03-22 12:20:00,24.28,24.29,24.24,24.26,74445.0,24.28,24.29,24.24,24.26,74445.0
2017-03-22 12:30:00,24.26,24.31,24.25,24.26,135284.0,24.26,24.31,24.25,24.26,135284.0
2017-03-22 12:40:00,24.26,24.26,24.22,24.23,49970.0,24.26,24.26,24.22,24.23,49970.0
2017-03-22 12:50:00,24.23,24.25,24.2,24.23,66584.0,24.23,24.25,24.2,24.23,66584.0
2017-03-22 13:00:00,24.23,24.25,24.18,24.19,75172.0,24.23,24.25,24.18,24.19,75172.0
2017-03-22 13:10:00,24.2,24.27,24.19,24.25,111745.0,24.2,24.27,24.19,24.25,111745.0
2017-03-22 13:20:00,24.26,24.27,24.23,24.26,61330.0,24.26,24.27,24.23,24.26,61330.0
2017-03-22 13:30:00,24.26,24.32,24.26,24.3,110496.0,24.26,24.32,24.26,24.3,110496.0
2017-03-22 13:40:00,24.3,24.3,24.21,24.23,70424.0,24.3,24.3,24.21,24.23,70424.0
2017-03-22 13:50:00,24.23,24.23,24.18,24.18,33143.0,24.23,24.23,24.18,24.18,33143.0
2017-03-22 14:00:00,24.19,24.23,24.18,24.2,40676.0,24.19,24.23,24.18,24.2,40676.0
2017-03-22 14:10:00,24.21,24.24,24.2,24.2,46756.0,24.21,24.24,24.2,24.2,46756.0
2017-03-22 14:20:00,24.21,24.21,24.18,24.2,53582.0,24.21,24.21,24.18,24.2,53582.0
2017-03-22 14:30:00,24.19,24.26,24.19,24.26,53429.0,24.19,24.26,24.19,24.26,53429.0
2017-03-22 14:40:00,24.25,24.27,24.23,24.27,58380.0,24.25,24.27,24.23,24.27,58380.0
2017-03-22 14:50:00,24.27,24.28,24.24,24.25,50229.0,24.27,24.28,24.24,24.25,50229.0
2017-03-22 15:00:00,24.25,24.26,24.21,24.25,182693.0,24.25,24.26,24.21,24.25,182693.0
2017-03-22 15:10:00,24.26,24.28,24.24,24.28,86779.0,24.26,24.28,24.24,24.28,86779.0
2017-03-22 15:20:00,24.28,24.31,24.27,24.27,77461.0,24.28,24.31,24.27,24.27,77461.0
2017-03-22 15:30:00,24.27,24.28,24.23,24.24,104255.0,24.27,24.28,24.23,24.24,104255.0
2017-03-22 15:40:00,24.25,24.29,24.24,24.27,120068.0,24.25,24.29,24.24,24.27,120068.0
2017-03-22 15:50:00,24.27,24.3,24.26,24.27,359342.0,24.27,24.3,24.26,24.27,359342.0
2017-03-23 09:30:00,24.24,24.34,24.14,24.31,84924.0,24.24,24.34,24.14,24.31,84924.0
2017-03-23 09:40:00,24.3,24.33,24.27,24.3,64996.0,24.3,24.33,24.27,24.3,64996.0
2017-03-23 09:50:00,24.3,24.3,24.25,24.29,172946.0,24.3,24.3,24.25,24.29,172946.0
2017-03-23 10:00:00,24.28,24.29,24.22,24.22,72972.0,24.28,24.29,24.22,24.22,72972.0
2017-03-23 10:10:00,24.23,24.24,24.17,24.22,96486.0,24.23,24.24,24.17,24.22,96486.0
2017-03-23 10:20:00,24.22,24.28,24.22,24.28,47728.0,24.22,24.28,24.22,24.28,47728.0
2017-03-23 10:30:00,24.28,24.32,24.26,24.32,72986.0,24.28,24.32,24.26,24.32,72986.0
2017-03-23 10:40:00,24.31,24.34,24.29,24.33,112515.0,24.31,24.34,24.29,24.33,112515.0
2017-03-23 10:50:00,24.33,24.37,24.33,24.33,49131.0,24.33,24.37,24.33,24.33,49131.0
2017-03-23 11:00:00,24.33,24.38,24.3,24.38,140101.0,24.33,24.38,24.3,24.38,140101.0
2017-03-23 11:10:00,24.37,24.39,24.34,24.36,57208.0,24.37,24.39,24.34,24.36,57208.0
2017-03-23 11:20:00,24.36,24.37,24.33,24.36,51685.0,24.36,24.37,24.33,24.36,51685.0
2017-03-23 11:30:00,24.36,24.36,24.31,24.34,88745.0,24.36,24.36,24.31,24.34,88745.0
2017-03-23 11:40:00,24.34,24.36,24.31,24.36,68863.0,24.34,24.36,24.31,24.36,68863.0
2017-03-23 11:50:00,24.36,24.36,24.33,24.36,37529.0,24.36,24.36,24.33,24.36,37529.0
2017-03-23 12:00:00,24.35,24.37,24.33,24.34,30342.0,24.35,24.37,24.33,24.34,30342.0
2017-03-23 12:10:00,24.34,24.37,24.34,24.35,41766.0,24.34,24.37,24.34,24.35,41766.0
2017-03-23 12:20:00,24.35,24.36,24.34,24.36,19076.0,24.35,24.36,24.34,24.36,19076.0
2017-03-23 12:30:00,24.35,24.37,24.33,24.34,40303.0,24.35,24.37,24.33,24.34,40303.0
2017-03-23 12:40:00,24.34,24.35,24.33,24.34,66709.0,24.34,24.35,24.33,24.34,66709.0
2017-03-23 12:50:00,24.34,24.35,24.32,24.34,36312.0,24.34,24.35,24.32,24.34,36312.0
2017-03-23 13:00:00,24.34,24.35,24.27,24.28,81232.0,24.34,24.35,24.27,24.28,81232.0
2017-03-23 13:10:00,24.28,24.3,24.21,24.25,184306.0,24.28,24.3,24.21,24.25,184306.0
2017-03-23 13:20:00,24.25,24.27,24.22,24.22,76319.0,24.25,24.27,24.22,24.22,76319.0
2017-03-23 13:30:00,24.23,24.29,24.22,24.27,84133.0,24.23,24.29,24.22,24.27,84133.0
2017-03-23 13:40:00,24.27,24.33,24.26,24.32,62243.0,24.27,24.33,24.26,24.32,62243.0
2017-03-23 13:50:00,24.31,24.33,24.29,24.3,38635.0,24.31,24.33,24.29,24.3,38635.0
2017-03-23 14:00:00,24.3,24.32,24.28,24.32,47496.0,24.3,24.32,24.28,24.32,47496.0
2017-03-23 14:10:00,24.32,24.34,24.3,24.33,30602.0,24.32,24.34,24.3,24.33,30602.0
2017-03-23 14:20:00,24.34,24.34,24.32,24.33,46637.0,24.34,24.34,24.32,24.33,46637.0
2017-03-23 14:30:00,24.33,24.35,24.31,24.33,79462.0,24.33,24.35,24.31,24.33,79462.0
2017-03-23 14:40:00,24.33,24.36,24.32,24.34,54393.0,24.33,24.36,24.32,24.34,54393.0
2017-03-23 14:50:00,24.35,24.36,24.33,24.33,62970.0,24.35,24.36,24.33,24.33,62970.0
2017-03-23 15:00:00,24.33,24.33,24.29,24.32,96141.0,24.33,24.33,24.29,24.32,96141.0
2017-03-23 15:10:00,24.32,24.33,24.24,24.25,83077.0,24.32,24.33,24.24,24.25,83077.0
2017-03-23 15:20:00,24.25,24.29,24.22,24.23,66994.0,24.25,24.29,24.22,24.23,66994.0
2017-03-23 15:30:00,24.23,24.23,24.16,24.2,160021.0,24.23,24.23,24.16,24.2,160021.0
2017-03-23 15:40:00,24.2,24.26,24.19,24.26,334584.0,24.2,24.26,24.19,24.26,334584.0
2017-03-23 15:50:00,24.26,24.29,24.23,24.26,690527.0,24.26,24.29,24.23,24.26,690527.0
2017-03-24 09:30:00,24.27,24.34,24.27,24.31,60790.0,24.27,24.34,24.27,24.31,60790.0
2017-03-24 09:40:00,24.32,24.36,24.3,24.36,41942.0,24.32,24.36,24.3,24.36,41942.0
2017-03-24 09:50:00,24.36,24.36,24.33,24.34,49345.0,24.36,24.36,24.33,24.34,49345.0
2017-03-24 10:00:00,24.34,24.41,24.32,24.37,58577.0,24.34,24.41,24.32,24.37,58577.0
2017-03-24 10:10:00,24.36,24.41,24.36,24.37,40176.0,24.36,24.41,24.36,24.37,40176.0
2017-03-24 10:20:00,24.37,24.38,24.34,24.35,28315.0,24.37,24.38,24.34,24.35,28315.0
2017-03-24 10:30:00,24.35,24.37,24.33,24.35,52082.0,24.35,24.37,24.33,24.35,52082.0
2017-03-24 10:40:00,24.35,24.41,24.32,24.41,148779.0,24.35,24.41,24.32,24.41,148779.0
2017-03-24 10:50:00,24.41,24.47,24.4,24.44,181821.0,24.41,24.47,24.4,24.44,181821.0
2017-03-24 11:00:00,24.44,24.45,24.38,24.39,78819.0,24.44,24.45,24.38,24.39,78819.0
2017-03-24 11:10:00,24.38,24.39,24.37,24.37,30268.0,24.38,24.39,24.37,24.37,30268.0
2017-03-24 11:20:00,24.38,24.38,24.33,24.34,57571.0,24.38,24.38,24.33,24.34,57571.0
2017-03-24 11:30:00,24.34,24.36,24.32,24.33,62436.0,24.34,24.36,24.32,24.33,62436.0
2017-03-24 11:40:00,24.34,24.39,24.33,24.38,89257.0,24.34,24.39,24.33,24.38,89257.0
2017-03-24 11:50:00,24.39,24.4,24.36,24.4,60880.0,24.39,24.4,24.36,24.4,60880.0
2017-03-24 12:00:00,24.39,24.44,24.39,24.41,56559.0,24.39,24.44,24.39,24.41,56559.0
2017-03-24 12:10:00,24.41,24.41,24.35,24.37,117533.0,24.41,24.41,24.35,24.37,117533.0
2017-03-24 12:20:00,24.37,24.42,24.36,24.4,79958.0,24.37,24.42,24.36,24.4,79958.0
2017-03-24 12:30:00,24.41,24.42,24.39,24.42,41731.0,24.41,24.42,24.39,24.42,41731.0
2017-03-24 12:40:00,24.42,24.42,24.38,24.38,59193.0,24.42,24.42,24.38,24.38,59193.0
2017-03-24 12:50:00,24.38,24.38,24.34,24.35,56013.0,24.38,24.38,24.34,24.35,56013.0
2017-03-24 13:00:00,24.36,24.38,24.34,24.35,40453.0,24.36,24.38,24.34,24.35,40453.0
2017-03-24 13:10:00,24.35,24.35,24.32,24.35,38651.0,24.35,24.35,24.32,24.35,38651.0
2017-03-24 13:20:00,24.35,24.37,24.33,24.37,34718.0,24.35,24.37,24.33,24.37,34718.0
2017-03-24 13:30:00,24.37,24.4,24.36,24.37,53541.0,24.37,24.4,24.36,24.37,53541.0
2017-03-24 13:40:00,24.36,24.37,24.34,24.37,22466.0,24.36,24.37,24.34,24.37,22466.0
2017-03-24 13:50:00,24.37,24.37,24.33,24.34,44718.0,24.37,24.37,24.33,24.34,44718.0
2017-03-24 14:00:00,24.34,24.4,24.34,24.38,78873.0,24.34,24.4,24.34,24.38,78873.0
2017-03-24 14:10:00,24.38,24.39,24.35,24.37,26224.0,24.38,24.39,24.35,24.37,26224.0
2017-03-24 14:20:00,24.37,24.38,24.35,24.36,43312.0,24.37,24.38,24.35,24.36,43312.0
2017-03-24 14:30:00,24.37,24.37,24.32,24.33,37707.0,24.37,24.37,24.32,24.33,37707.0
2017-03-24 14:40:00,24.34,24.34,24.31,24.33,38862.0,24.34,24.34,24.31,24.33,38862.0
2017-03-24 14:50:00,24.33,24.33,24.28,24.3,46558.0,24.33,24.33,24.28,24.3,46558.0
2017-03-24 15:00:00,24.3,24.31,24.25,24.27,60070.0,24.3,24.31,24.25,24.27,60070.0
2017-03-24 15:10:00,24.27,24.28,24.23,24.23,88830.0,24.27,24.28,24.23,24.23,88830.0
2017-03-24 15:20:00,24.23,24.31,24.23,24.3,88254.0,24.23,24.31,24.23,24.3,88254.0
2017-03-24 15:30:00,24.29,24.35,24.23,24.35,197501.0,24.29,24.35,24.23,24.35,197501.0
2017-03-24 15:40:00,24.35,24.39,24.31,24.35,225934.0,24.35,24.39,24.31,24.35,225934.0
2017-03-24 15:50:00,24.35,24.38,24.3,24.33,410230.0,24.35,24.38,24.3,24.33,410230.0
2017-03-27 09:30:00,24.16,24.23,24.12,24.14,89888.0,24.16,24.23,24.12,24.14,89888.0
2017-03-27 09:40:00,24.14,24.19,24.12,24.14,61943.0,24.14,24.19,24.12,24.14,61943.0
2017-03-27 09:50:00,24.14,24.25,24.14,24.24,118405.0,24.14,24.25,24.14,24.24,118405.0
2017-03-27 10:00:00,24.24,24.27,24.19,24.27,156528.0,24.24,24.27,24.19,24.27,156528.0
2017-03-27 10:10:00,24.27,24.32,24.27,24.32,183985.0,24.27,24.32,24.27,24.32,183985.0
2017-03-27 10:20:00,24.32,24.37,24.31,24.37,185773.0,24.32,24.37,24.31,24.37,185773.0
2017-03-27 10:30:00,24.37,24.45,24.36,24.45,234160.0,24.37,24.45,24.36,24.45,234160.0
2017-03-27 10:40:00,24.45,24.52,24.44,24.51,237509.0,24.45,24.52,24.44,24.51,237509.0
2017-03-27 10:50:00,24.51,24.54,24.49,24.54,236796.0,24.51,24.54,24.49,24.54,236796.0
2017-03-27 11:00:00,24.54,24.54,24.47,24.5,253545.0,24.54,24.54,24.47,24.5,253545.0
2017-03-27 11:10:00,24.49,24.52,24.48,24.48,129144.0,24.49,24.52,24.48,24.48,129144.0
2017-03-27 11:20:00,24.48,24.52,24.43,24.5,231861.0,24.48,24.52,24.43,24.5,231861.0
2017-03-27 11:30:00,24.49,24.52,24.48,24.49,157371.0,24.49,24.52,24.48,24.49,157371.0
2017-03-27 11:40:00,24.49,24.51,24.47,24.5,168472.0,24.49,24.51,24.47,24.5,168472.0
2017-03-27 11:50:00,24.5,24.5,24.43,24.45,152810.0,24.5,24.5,24.43,24.45,152810.0
2017-03-27 12:00:00,24.46,24.51,24.44,24.48,124472.0,24.46,24.51,24.44,24.48,124472.0
2017-03-27 12:10:00,24.48,24.53,24.48,24.5,136983.0,24.48,24.53,24.48,24.5,136983.0
2017-03-27 12:20:00,24.48,24.51,24.48,24.5,89133.0,24.48,24.51,24.48,24.5,89133.0
2017-03-27 12:30:00,24.5,24.52,24.48,24.48,109493.0,24.5,24.52,24.48,24.48,109493.0
2017-03-27 12:40:00,24.48,24.51,24.48,24.51,52002.0,24.48,24.51,24.48,24.51,52002.0
2017-03-27 12:50:00,24.51,24.53,24.5,24.52,61988.0,24.51,24.53,24.5,24.52,61988.0
2017-03-27 13:00:00,24.52,24.55,24.51,24.53,135296.0,24.52,24.55,24.51,24.53,135296.0
2017-03-27 13:10:00,24.53,24.61,24.52,24.61,287189.0,24.53,24.61,24.52,24.61,287189.0
2017-03-27 13:20:00,24.61,24.63,24.59,24.62,155214.0,24.61,24.63,24.59,24.62,155214.0
2017-03-27 13:30:00,24.63,24.65,24.53,24.53,219485.0,24.63,24.65,24.53,24.53,219485.0
2017-03-27 13:40:00,24.53,24.58,24.53,24.55,113239.0,24.53,24.58,24.53,24.55,113239.0
2017-03-27 13:50:00,24.54,24.57,24.51,24.57,77751.0,24.54,24.57,24.51,24.57,77751.0
2017-03-27 14:00:00,24.56,24.64,24.56,24.64,141547.0,24.56,24.64,24.56,24.64,141547.0
2017-03-27 14:10:00,24.63,24.7,24.61,24.62,288229.0,24.63,24.7,24.61,24.62,288229.0
2017-03-27 14:20:00,24.62,24.64,24.59,24.61,189069.0,24.62,24.64,24.59,24.61,189069.0
2017-03-27 14:30:00,24.61,24.63,24.61,24.63,70339.0,24.61,24.63,24.61,24.63,70339.0
2017-03-27 14:40:00,24.62,24.7,24.61,24.69,170069.0,24.62,24.7,24.61,24.69,170069.0
2017-03-27 14:50:00,24.69,24.7,24.59,24.6,210052.0,24.69,24.7,24.59,24.6,210052.0
2017-03-27 15:00:00,24.61,24.62,24.59,24.61,123134.0,24.61,24.62,24.59,24.61,123134.0
2017-03-27 15:10:00,24.61,24.63,24.59,24.63,299969.0,24.61,24.63,24.59,24.63,299969.0
2017-03-27 15:20:00,24.63,24.63,24.58,24.6,127979.0,24.63,24.63,24.58,24.6,127979.0
2017-03-27 15:30:00,24.6,24.62,24.57,24.62,133234.0,24.6,24.62,24.57,24.62,133234.0
2017-03-27 15:40:00,24.61,24.62,24.58,24.58,274348.0,24.61,24.62,24.58,24.58,274348.0
2017-03-27 15:50:00,24.58,24.61,24.56,24.57,531851.0,24.58,24.61,24.56,24.57,531851.0
2017-03-28 09:30:00,24.52,24.59,24.51,24.54,197219.0,24.52,24.59,24.51,24.54,197219.0
2017-03-28 09:40:00,24.55,24.56,24.49,24.52,146703.0,24.55,24.56,24.49,24.52,146703.0
2017-03-28 09:50:00,24.52,24.54,24.44,24.47,130905.0,24.52,24.54,24.44,24.47,130905.0
2017-03-28 10:00:00,24.48,24.56,24.47,24.53,145510.0,24.48,24.56,24.47,24.53,145510.0
2017-03-28 10:10:00,24.53,24.55,24.46,24.48,126314.0,24.53,24.55,24.46,24.48,126314.0
2017-03-28 10:20:00,24.48,24.49,24.42,24.45,90572.0,24.48,24.49,24.42,24.45,90572.0
2017-03-28 10:30:00,24.44,24.46,24.41,24.42,75702.0,24.44,24.46,24.41,24.42,75702.0
2017-03-28 10:40:00,24.42,24.48,24.41,24.47,87578.0,24.42,24.48,24.41,24.47,87578.0
2017-03-28 10:50:00,24.46,24.48,24.44,24.48,62683.0,24.46,24.48,24.44,24.48,62683.0
2017-03-28 11:00:00,24.48,24.52,24.47,24.52,52325.0,24.48,24.52,24.47,24.52,52325.0
2017-03-28 11:10:00,24.52,24.54,24.49,24.49,70478.0,24.52,24.54,24.49,24.49,70478.0
2017-03-28 11:20:00,24.49,24.54,24.49,24.54,46738.0,24.49,24.54,24.49,24.54,46738.0
2017-03-28 11:30:00,24.54,24.58,24.53,24.55,136882.0,24.54,24.58,24.53,24.55,136882.0
2017-03-28 11:40:00,24.56,24.64,24.56,24.63,114412.0,24.56,24.64,24.56,24.63,114412.0
2017-03-28 11:50:00,24.63,24.65,24.61,24.62,69566.0,24.63,24.65,24.61,24.62,69566.0
2017-03-28 12:00:00,24.63,24.64,24.59,24.59,64676.0,24.63,24.64,24.59,24.59,64676.0
2017-03-28 12:10:00,24.6,24.61,24.56,24.57,69216.0,24.6,24.61,24.56,24.57,69216.0
2017-03-28 12:20:00,24.58,24.58,24.53,24.53,48792.0,24.58,24.58,24.53,24.53,48792.0
2017-03-28 12:30:00,24.53,24.55,24.52,24.53,29465.0,24.53,24.55,24.52,24.53,29465.0
2017-03-28 12:40:00,24.53,24.53,24.5,24.52,67119.0,24.53,24.53,24.5,24.52,67119.0
2017-03-28 12:50:00,24.51,24.56,24.51,24.55,109685.0,24.51,24.56,24.51,24.55,109685.0
2017-03-28 13:00:00,24.55,24.6,24.55,24.6,109669.0,24.55,24.6,24.55,24.6,109669.0
2017-03-28 13:10:00,24.6,24.63,24.59,24.62,91950.0,24.6,24.63,24.59,24.62,91950.0
2017-03-28 13:20:00,24.62,24.63,24.61,24.63,75023.0,24.62,24.63,24.61,24.63,75023.0
2017-03-28 13:30:00,24.62,24.63,24.56,24.6,110965.0,24.62,24.63,24.56,24.6,110965.0
2017-03-28 13:40:00,24.6,24.64,24.59,24.63,139341.0,24.6,24.64,24.59,24.63,139341.0
2017-03-28 13:50:00,24.63,24.66,24.62,24.66,71374.0,24.63,24.66,24.62,24.66,71374.0
2017-03-28 14:00:00,24.66,24.67,24.64,24.67,79614.0,24.66,24.67,24.64,24.67,79614.0
2017-03-28 14:10:00,24.67,24.71,24.67,24.71,122355.0,24.67,24.71,24.67,24.71,122355.0
2017-03-28 14:20:00,24.71,24.76,24.7,24.76,197348.0,24.71,24.76,24.7,24.76,197348.0
2017-03-28 14:30:00,24.76,24.76,24.68,24.75,230196.0,24.76,24.76,24.68,24.75,230196.0
2017-03-28 14:40:00,24.76,24.76,24.74,24.75,108220.0,24.76,24.76,24.74,24.75,108220.0
2017-03-28 14:50:00,24.74,24.75,24.68,24.69,71343.0,24.74,24.75,24.68,24.69,71343.0
2017-03-28 15:00:00,24.68,24.7,24.67,24.67,88563.0,24.68,24.7,24.67,24.67,88563.0
2017-03-28 15:10:00,24.67,24.7,24.66,24.66,97229.0,24.67,24.7,24.66,24.66,97229.0
2017-03-28 15:20:00,24.66,24.71,24.64,24.7,134451.0,24.66,24.71,24.64,24.7,134451.0
2017-03-28 15:30:00,24.71,24.71,24.68,24.7,151457.0,24.71,24.71,24.68,24.7,151457.0
2017-03-28 15:40:00,24.7,24.7,24.67,24.68,155546.0,24.7,24.7,24.67,24.68,155546.0
2017-03-28 15:50:00,24.68,24.71,24.67,24.7,571538.0,24.68,24.71,24.67,24.7,571538.0
2017-03-29 09:30:00,24.64,24.64,24.42,24.53,211671.0,24.64,24.64,24.42,24.53,211671.0
2017-03-29 09:40:00,24.52,24.61,24.52,24.6,157715.0,24.52,24.61,24.52,24.6,157715.0
2017-03-29 09:50:00,24.6,24.71,24.58,24.71,141241.0,24.6,24.71,24.58,24.71,141241.0
2017-03-29 10:00:00,24.71,24.72,24.65,24.65,96068.0,24.71,24.72,24.65,24.65,96068.0
2017-03-29 10:10:00,24.65,24.68,24.63,24.68,52013.0,24.65,24.68,24.63,24.68,52013.0
2017-03-29 10:20:00,24.68,24.74,24.67,24.67,108696.0,24.68,24.74,24.67,24.67,108696.0
2017-03-29 10:30:00,24.68,24.72,24.66,24.67,82416.0,24.68,24.72,24.66,24.67,82416.0
2017-03-29 10:40:00,24.67,24.7,24.65,24.68,65539.0,24.67,24.7,24.65,24.68,65539.0
2017-03-29 10:50:00,24.69,24.7,24.66,24.67,42752.0,24.69,24.7,24.66,24.67,42752.0
2017-03-29 11:00:00,24.66,24.68,24.61,24.62,71159.0,24.66,24.68,24.61,24.62,71159.0
2017-03-29 11:10:00,24.62,24.63,24.61,24.62,26888.0,24.62,24.63,24.61,24.62,26888.0
2017-03-29 11:20:00,24.62,24.65,24.6,24.62,68641.0,24.62,24.65,24.6,24.62,68641.0
2017-03-29 11:30:00,24.62,24.64,24.6,24.6,64839.0,24.62,24.64,24.6,24.6,64839.0
2017-03-29 11:40:00,24.6,24.63,24.6,24.62,76513.0,24.6,24.63,24.6,24.62,76513.0
2017-03-29 11:50:00,24.61,24.63,24.58,24.63,129256.0,24.61,24.63,24.58,24.63,129256.0
2017-03-29 12:00:00,24.63,24.63,24.6,24.61,45452.0,24.63,24.63,24.6,24.61,45452.0
2017-03-29 12:10:00,24.61,24.63,24.6,24.62,94345.0,24.61,24.63,24.6,24.62,94345.0
2017-03-29 12:20:00,24.62,24.63,24.6,24.61,54220.0,24.62,24.63,24.6,24.61,54220.0
2017-03-29 12:30:00,24.6,24.61,24.57,24.57,105838.0,24.6,24.61,24.57,24.57,105838.0
2017-03-29 12:40:00,24.58,24.58,24.55,24.57,90275.0,24.58,24.58,24.55,24.57,90275.0
2017-03-29 12:50:00,24.58,24.58,24.54,24.56,212484.0,24.58,24.58,24.54,24.56,212484.0
2017-03-29 13:00:00,24.56,24.57,24.54,24.54,153887.0,24.56,24.57,24.54,24.54,153887.0
2017-03-29 13:10:00,24.54,24.58,24.54,24.58,128429.0,24.54,24.58,24.54,24.58,128429.0
2017-03-29 13:20:00,24.57,24.59,24.57,24.58,186407.0,24.57,24.59,24.57,24.58,186407.0
2017-03-29 13:30:00,24.58,24.61,24.58,24.59,219561.0,24.58,24.61,24.58,24.59,219561.0
2017-03-29 13:40:00,24.59,24.6,24.57,24.57,74469.0,24.59,24.6,24.57,24.57,74469.0
2017-03-29 13:50:00,24.58,24.61,24.57,24.6,152653.0,24.58,24.61,24.57,24.6,152653.0
2017-03-29 14:00:00,24.6,24.61,24.54,24.59,473215.0,24.6,24.61,24.54,24.59,473215.0
2017-03-29 14:10:00,24.58,24.68,24.57,24.68,181712.0,24.58,24.68,24.57,24.68,181712.0
2017-03-29 14:20:00,24.68,24.76,24.67,24.76,146322.0,24.68,24.76,24.67,24.76,146322.0
2017-03-29 14:30:00,24.75,24.77,24.74,24.76,306946.0,24.75,24.77,24.74,24.76,306946.0
2017-03-29 14:40:00,24.76,24.81,24.76,24.79,217664.0,24.76,24.81,24.76,24.79,217664.0
2017-03-29 14:50:00,24.79,24.83,24.78,24.8,144502.0,24.79,24.83,24.78,24.8,144502.0
2017-03-29 15:00:00,24.79,24.82,24.78,24.8,244787.0,24.79,24.82,24.78,24.8,244787.0
2017-03-29 15:10:00,24.79,24.8,24.72,24.74,132249.0,24.79,24.8,24.72,24.74,132249.0
2017-03-29 15:20:00,24.73,24.76,24.72,24.73,133436.0,24.73,24.76,24.72,24.73,133436.0
2017-03-29 15:30:00,24.73,24.75,24.71,24.75,317243.0,24.73,24.75,24.71,24.75,317243.0
2017-03-29 15:40:00,24.75,24.75,24.71,24.73,318648.0,24.75,24.75,24.71,24.73,318648.0
2017-03-29 15:50:00,24.73,24.74,24.7,24.72,549783.0,24.73,24.74,24.7,24.72,549783.0
2017-03-30 09:30:00,24.62,24.76,24.32,24.32,698781.0,24.62,24.76,24.32,24.32,698781.0
2017-03-30 09:40:00,24.32,24.37,24.19,24.3,616049.0,24.32,24.37,24.19,24.3,616049.0
2017-03-30 09:50:00,24.31,24.35,24.28,24.34,225921.0,24.31,24.35,24.28,24.34,225921.0
2017-03-30 10:00:00,24.34,24.43,24.33,24.43,177685.0,24.34,24.43,24.33,24.43,177685.0
2017-03-30 10:10:00,24.42,24.5,24.42,24.46,274170.0,24.42,24.5,24.42,24.46,274170.0
2017-03-30 10:20:00,24.46,24.47,24.35,24.39,239540.0,24.46,24.47,24.35,24.39,239540.0
2017-03-30 10:30:00,24.39,24.5,24.35,24.46,237363.0,24.39,24.5,24.35,24.46,237363.0
2017-03-30 10:40:00,24.46,24.55,24.45,24.46,481868.0,24.46,24.55,24.45,24.46,481868.0
2017-03-30 10:50:00,24.46,24.49,24.44,24.46,111559.0,24.46,24.49,24.44,24.46,111559.0
2017-03-30 11:00:00,24.46,24.48,24.36,24.38,207541.0,24.46,24.48,24.36,24.38,207541.0
2017-03-30 11:10:00,24.38,24.4,24.35,24.37,97800.0,24.38,24.4,24.35,24.37,97800.0
2017-03-30 11:20:00,24.37,24.38,24.28,24.33,1031550.0,24.37,24.38,24.28,24.33,1031550.0
2017-03-30 11:30:00,24.33,24.36,24.32,24.34,110618.0,24.33,24.36,24.32,24.34,110618.0
2017-03-30 11:40:00,24.33,24.34,24.29,24.3,119582.0,24.33,24.34,24.29,24.3,119582.0
2017-03-30 11:50:00,24.3,24.36,24.3,24.34,131487.0,24.3,24.36,24.3,24.34,131487.0
2017-03-30 12:00:00,24.35,24.4,24.34,24.4,55126.0,24.35,24.4,24.34,24.4,55126.0
2017-03-30 12:10:00,24.4,24.42,24.37,24.4,107173.0,24.4,24.42,24.37,24.4,107173.0
2017-03-30 12:20:00,24.39,24.4,24.37,24.4,60142.0,24.39,24.4,24.37,24.4,60142.0
2017-03-30 12:30:00,24.4,24.4,24.33,24.33,172568.0,24.4,24.4,24.33,24.33,172568.0
2017-03-30 12:40:00,24.33,24.39,24.31,24.39,156212.0,24.33,24.39,24.31,24.39,156212.0
2017-03-30 12:50:00,24.39,24.4,24.37,24.38,77365.0,24.39,24.4,24.37,24.38,77365.0
2017-03-30 13:00:00,24.39,24.39,24.37,24.38,26117.0,24.39,24.39,24.37,24.38,26117.0
2017-03-30 13:10:00,24.38,24.4,24.37,24.4,60234.0,24.38,24.4,24.37,24.4,60234.0
2017-03-30 13:20:00,24.4,24.4,24.37,24.38,95813.0,24.4,24.4,24.37,24.38,95813.0
2017-03-30 13:30:00,24.39,24.4,24.36,24.39,59034.0,24.39,24.4,24.36,24.39,59034.0
2017-03-30 13:40:00,24.39,24.4,24.36,24.38,94911.0,24.39,24.4,24.36,24.38,94911.0
2017-03-30 13:50:00,24.38,24.38,24.35,24.35,46382.0,24.38,24.38,24.35,24.35,46382.0
2017-03-30 14:00:00,24.36,24.37,24.35,24.37,51123.0,24.36,24.37,24.35,24.37,51123.0
2017-03-30 14:10:00,24.37,24.4,24.36,24.39,76118.0,24.37,24.4,24.36,24.39,76118.0
2017-03-30 14:20:00,24.38,24.4,24.38,24.39,211022.0,24.38,24.4,24.38,24.39,211022.0
2017-03-30 14:30:00,24.4,24.41,24.38,24.39,84422.0,24.4,24.41,24.38,24.39,84422.0
2017-03-30 14:40:00,24.39,24.39,24.37,24.38,50001.0,24.39,24.39,24.37,24.38,50001.0
2017-03-30 14:50:00,24.38,24.38,24.34,24.38,118955.0,24.38,24.38,24.34,24.38,118955.0
2017-03-30 15:00:00,24.38,24.39,24.37,24.39,64699.0,24.38,24.39,24.37,24.39,64699.0
2017-03-30 15:10:00,24.38,24.4,24.38,24.39,147959.0,24.38,24.4,24.38,24.39,147959.0
2017-03-30 15:20:00,24.4,24.45,24.39,24.45,181388.0,24.4,24.45,24.39,24.45,181388.0
2017-03-30 15:30:00,24.45,24.46,24.44,24.45,88391.0,24.45,24.46,24.44,24.45,88391.0
2017-03-30 15:40:00,24.45,24.46,24.43,24.43,185144.0,24.45,24.46,24.43,24.43,185144.0
2017-03-30 15:50:00,24.43,24.46,24.42,24.46,904762.0,24.43,24.46,24.42,24.46,904762.0
2017-03-31 09:30:00,24.35,24.48,24.3,24.44,133224.0,24.35,24.48,24.3,24.44,133224.0
2017-03-31 09:40:00,24.44,24.48,24.42,24.43,65310.0,24.44,24.48,24.42,24.43,65310.0
2017-03-31 09:50:00,24.43,24.49,24.4,24.46,148033.0,24.43,24.49,24.4,24.46,148033.0
2017-03-31 10:00:00,24.46,24.51,24.46,24.49,119242.0,24.46,24.51,24.46,24.49,119242.0
2017-03-31 10:10:00,24.48,24.55,24.47,24.53,344151.0,24.48,24.55,24.47,24.53,344151.0
2017-03-31 10:20:00,24.53,24.55,24.47,24.47,379334.0,24.53,24.55,24.47,24.47,379334.0
2017-03-31 10:30:00,24.48,24.65,24.48,24.63,510546.0,24.48,24.65,24.48,24.63,510546.0
2017-03-31 10:40:00,24.63,24.7,24.62,24.68,758819.0,24.63,24.7,24.62,24.68,758819.0
2017-03-31 10:50:00,24.68,24.69,24.64,24.65,200241.0,24.68,24.69,24.64,24.65,200241.0
2017-03-31 11:00:00,24.64,24.7,24.64,24.66,398393.0,24.64,24.7,24.64,24.66,398393.0
2017-03-31 11:10:00,24.66,24.69,24.65,24.68,83938.0,24.66,24.69,24.65,24.68,83938.0
2017-03-31 11:20:00,24.67,24.71,24.66,24.71,380131.0,24.67,24.71,24.66,24.71,380131.0
2017-03-31 11:30:00,24.71,24.73,24.7,24.71,130680.0,24.71,24.73,24.7,24.71,130680.0
2017-03-31 11:40:00,24.71,24.78,24.7,24.76,161770.0,24.71,24.78,24.7,24.76,161770.0
2017-03-31 11:50:00,24.76,24.79,24.73,24.78,535626.0,24.76,24.79,24.73,24.78,535626.0
2017-03-31 12:00:00,24.77,24.78,24.74,24.77,138909.0,24.77,24.78,24.74,24.77,138909.0
2017-03-31 12:10:00,24.77,24.8,24.75,24.8,152640.0,24.77,24.8,24.75,24.8,152640.0
2017-03-31 12:20:00,24.8,24.81,24.79,24.8,65237.0,24.8,24.81,24.79,24.8,65237.0
2017-03-31 12:30:00,24.79,24.8,24.75,24.77,139457.0,24.79,24.8,24.75,24.77,139457.0
2017-03-31 12:40:00,24.77,24.78,24.76,24.76,71174.0,24.77,24.78,24.76,24.76,71174.0
2017-03-31 12:50:00,24.76,24.78,24.75,24.77,228064.0,24.76,24.78,24.75,24.77,228064.0
2017-03-31 13:00:00,24.77,24.77,24.74,24.74,93268.0,24.77,24.77,24.74,24.74,93268.0
2017-03-31 13:10:00,24.75,24.77,24.73,24.75,147711.0,24.75,24.77,24.73,24.75,147711.0
2017-03-31 13:20:00,24.75,24.75,24.7,24.74,137109.0,24.75,24.75,24.7,24.74,137109.0
2017-03-31 13:30:00,24.74,24.8,24.73,24.8,478748.0,24.74,24.8,24.73,24.8,478748.0
2017-03-31 13:40:00,24.8,24.81,24.77,24.8,330671.0,24.8,24.81,24.77,24.8,330671.0
2017-03-31 13:50:00,24.8,24.83,24.79,24.82,427480.0,24.8,24.83,24.79,24.82,427480.0
2017-03-31 14:00:00,24.82,24.82,24.79,24.81,198778.0,24.82,24.82,24.79,24.81,198778.0
2017-03-31 14:10:00,24.81,24.85,24.8,24.82,700748.0,24.81,24.85,24.8,24.82,700748.0
2017-03-31 14:20:00,24.82,24.87,24.81,24.84,232086.0,24.82,24.87,24.81,24.84,232086.0
2017-03-31 14:30:00,24.85,24.88,24.83,24.86,307920.0,24.85,24.88,24.83,24.86,307920.0
2017-03-31 14:40:00,24.85,24.88,24.81,24.87,240520.0,24.85,24.88,24.81,24.87,240520.0
2017-03-31 14:50:00,24.87,24.88,24.84,24.85,209688.0,24.87,24.88,24.84,24.85,209688.0
2017-03-31 15:00:00,24.85,24.88,24.85,24.87,430984.0,24.85,24.88,24.85,24.87,430984.0
2017-03-31 15:10:00,24.87,24.88,24.85,24.88,284938.0,24.87,24.88,24.85,24.88,284938.0
2017-03-31 15:20:00,24.88,24.9,24.84,24.85,426345.0,24.88,24.9,24.84,24.85,426345.0
2017-03-31 15:30:00,24.86,24.91,24.85,24.88,267012.0,24.86,24.91,24.85,24.88,267012.0
2017-03-31 15:40:00,24.88,24.93,24.87,24.89,942633.0,24.88,24.93,24.87,24.89,942633.0
2017-03-31 15:50:00,24.88,24.9,24.86,24.87,924539.0,24.88,24.9,24.86,24.87,924539.0
2017-04-03 09:30:00,24.86,24.93,24.8,24.86,235483.0,24.86,24.93,24.8,24.86,235483.0
2017-04-03 09:40:00,24.85,24.9,24.82,24.85,191854.0,24.85,24.9,24.82,24.85,191854.0
2017-04-03 09:50:00,24.85,24.87,24.79,24.85,171771.0,24.85,24.87,24.79,24.85,171771.0
2017-04-03 10:00:00,24.85,24.86,24.76,24.76,143400.0,24.85,24.86,24.76,24.76,143400.0
2017-04-03 10:10:00,24.75,24.77,24.72,24.73,150726.0,24.75,24.77,24.72,24.73,150726.0
2017-04-03 10:20:00,24.73,24.74,24.67,24.69,105791.0,24.73,24.74,24.67,24.69,105791.0
2017-04-03 10:30:00,24.69,24.72,24.66,24.68,144080.0,24.69,24.72,24.66,24.68,144080.0
2017-04-03 10:40:00,24.66,24.73,24.65,24.73,305682.0,24.66,24.73,24.65,24.73,305682.0
2017-04-03 10:50:00,24.73,24.74,24.66,24.66,214683.0,24.73,24.74,24.66,24.66,214683.0
2017-04-03 11:00:00,24.66,24.71,24.66,24.68,231825.0,24.66,24.71,24.66,24.68,231825.0
2017-04-03 11:10:00,24.68,24.7,24.65,24.66,115211.0,24.68,24.7,24.65,24.66,115211.0
2017-04-03 11:20:00,24.66,24.78,24.64,24.73,172908.0,24.66,24.78,24.64,24.73,172908.0
2017-04-03 11:30:00,24.73,24.74,24.66,24.69,105180.0,24.73,24.74,24.66,24.69,105180.0
2017-04-03 11:40:00,24.68,24.71,24.65,24.66,85097.0,24.68,24.71,24.65,24.66,85097.0
2017-04-03 11:50:00,24.65,24.67,24.62,24.64,64952.0,24.65,24.67,24.62,24.64,64952.0
2017-04-03 12:00:00,24.64,24.65,24.58,24.61,131154.0,24.64,24.65,24.58,24.61,131154.0
2017-04-03 12:10:00,24.61,24.66,24.59,24.66,256752.0,24.61,24.66,24.59,24.66,256752.0
2017-04-03 12:20:00,24.66,24.67,24.62,24.65,105932.0,24.66,24.67,24.62,24.65,105932.0
2017-04-03 12:30:00,24.64,24.65,24.63,24.63,70869.0,24.64,24.65,24.63,24.63,70869.0
2017-04-03 12:40:00,24.62,24.66,24.61,24.64,60358.0,24.62,24.66,24.61,24.64,60358.0
2017-04-03 12:50:00,24.64,24.68,24.63,24.67,95898.0,24.64,24.68,24.63,24.67,95898.0
2017-04-03 13:00:00,24.67,24.69,24.63,24.64,107014.0,24.67,24.69,24.63,24.64,107014.0
2017-04-03 13:10:00,24.64,24.69,24.63,24.63,135461.0,24.64,24.69,24.63,24.63,135461.0
2017-04-03 13:20:00,24.64,24.66,24.62,24.65,230733.0,24.64,24.66,24.62,24.65,230733.0
2017-04-03 13:30:00,24.66,24.66,24.59,24.62,308476.0,24.66,24.66,24.59,24.62,308476.0
2017-04-03 13:40:00,24.62,24.67,24.61,24.64,138164.0,24.62,24.67,24.61,24.64,138164.0
2017-04-03 13:50:00,24.64,24.65,24.62,24.64,60003.0,24.64,24.65,24.62,24.64,60003.0
2017-04-03 14:00:00,24.64,24.68,24.64,24.67,164891.0,24.64,24.68,24.64,24.67,164891.0
2017-04-03 14:10:00,24.68,24.71,24.66,24.71,161723.0,24.68,24.71,24.66,24.71,161723.0
2017-04-03 14:20:00,24.71,24.76,24.69,24.76,112120.0,24.71,24.76,24.69,24.76,112120.0
2017-04-03 14:30:00,24.76,24.78,24.74,24.77,214117.0,24.76,24.78,24.74,24.77,214117.0
2017-04-03 14:40:00,24.77,24.8,24.76,24.78,160135.0,24.77,24.8,24.76,24.78,160135.0
2017-04-03 14:50:00,24.78,24.8,24.77,24.77,239451.0,24.78,24.8,24.77,24.77,239451.0
2017-04-03 15:00:00,24.77,24.81,24.77,24.8,206022.0,24.77,24.81,24.77,24.8,206022.0
2017-04-03 15:10:00,24.8,24.83,24.79,24.8,185194.0,24.8,24.83,24.79,24.8,185194.0
2017-04-03 15:20:00,24.8,24.86,24.79,24.86,219059.0,24.8,24.86,24.79,24.86,219059.0
2017-04-03 15:30:00,24.85,24.86,24.83,24.86,249153.0,24.85,24.86,24.83,24.86,249153.0
2017-04-03 15:40:00,24.86,24.88,24.84,24.87,409314.0,24.86,24.88,24.84,24.87,409314.0
2017-04-03 15:50:00,24.87,24.92,24.86,24.92,1006807.0,24.87,24.92,24.86,24.92,1006807.0
2017-04-04 09:30:00,24.9,24.91,24.77,24.8,207925.0,24.9,24.91,24.77,24.8,207925.0
2017-04-04 09:40:00,24.8,24.82,24.79,24.79,159102.0,24.8,24.82,24.79,24.79,159102.0
2017-04-04 09:50:00,24.8,24.8,24.65,24.69,211619.0,24.8,24.8,24.65,24.69,211619.0
2017-04-04 10:00:00,24.69,24.7,24.6,24.61,117368.0,24.69,24.7,24.6,24.61,117368.0
2017-04-04 10:10:00,24.61,24.62,24.53,24.55,215905.0,24.61,24.62,24.53,24.55,215905.0
2017-04-04 10:20:00,24.55,24.58,24.53,24.54,151117.0,24.55,24.58,24.53,24.54,151117.0
2017-04-04 10:30:00,24.54,24.61,24.53,24.57,324952.0,24.54,24.61,24.53,24.57,324952.0
2017-04-04 10:40:00,24.57,24.6,24.53,24.54,288310.0,24.57,24.6,24.53,24.54,288310.0
2017-04-04 10:50:00,24.53,24.55,24.49,24.5,207241.0,24.53,24.55,24.49,24.5,207241.0
2017-04-04 11:00:00,24.5,24.58,24.49,24.52,237294.0,24.5,24.58,24.49,24.52,237294.0
2017-04-04 11:10:00,24.52,24.56,24.52,24.55,101649.0,24.52,24.56,24.52,24.55,101649.0
2017-04-04 11:20:00,24.55,24.58,24.54,24.55,116615.0,24.55,24.58,24.54,24.55,116615.0
2017-04-04 11:30:00,24.54,24.66,24.54,24.63,214390.0,24.54,24.66,24.54,24.63,214390.0
2017-04-04 11:40:00,24.63,24.66,24.62,24.66,172531.0,24.63,24.66,24.62,24.66,172531.0
2017-04-04 11:50:00,24.66,24.66,24.63,24.65,208734.0,24.66,24.66,24.63,24.65,208734.0
2017-04-04 12:00:00,24.66,24.7,24.65,24.7,91419.0,24.66,24.7,24.65,24.7,91419.0
2017-04-04 12:10:00,24.7,24.74,24.69,24.73,112239.0,24.7,24.74,24.69,24.73,112239.0
2017-04-04 12:20:00,24.73,24.73,24.71,24.71,74385.0,24.73,24.73,24.71,24.71,74385.0
2017-04-04 12:30:00,24.72,24.73,24.71,24.71,102947.0,24.72,24.73,24.71,24.71,102947.0
2017-04-04 12:40:00,24.72,24.79,24.71,24.77,446716.0,24.72,24.79,24.71,24.77,446716.0
2017-04-04 12:50:00,24.76,24.8,24.75,24.79,234509.0,24.76,24.8,24.75,24.79,234509.0
2017-04-04 13:00:00,24.79,24.79,24.76,24.79,138047.0,24.79,24.79,24.76,24.79,138047.0
2017-04-04 13:10:00,24.78,24.85,24.78,24.8,244019.0,24.78,24.85,24.78,24.8,244019.0
2017-04-04 13:20:00,24.8,24.81,24.79,24.79,94506.0,24.8,24.81,24.79,24.79,94506.0
2017-04-04 13:30:00,24.8,24.82,24.79,24.8,116895.0,24.8,24.82,24.79,24.8,116895.0
2017-04-04 13:40:00,24.8,24.81,24.8,24.8,86446.0,24.8,24.81,24.8,24.8,86446.0
2017-04-04 13:50:00,24.8,24.81,24.71,24.71,237904.0,24.8,24.81,24.71,24.71,237904.0
2017-04-04 14:00:00,24.71,24.72,24.68,24.68,71231.0,24.71,24.72,24.68,24.68,71231.0
2017-04-04 14:10:00,24.68,24.69,24.66,24.66,110255.0,24.68,24.69,24.66,24.66,110255.0
2017-04-04 14:20:00,24.66,24.66,24.62,24.63,66562.0,24.66,24.66,24.62,24.63,66562.0
2017-04-04 14:30:00,24.63,24.65,24.62,24.63,121303.0,24.63,24.65,24.62,24.63,121303.0
2017-04-04 14:40:00,24.63,24.63,24.58,24.59,157274.0,24.63,24.63,24.58,24.59,157274.0
2017-04-04 14:50:00,24.59,24.59,24.55,24.58,182758.0,24.59,24.59,24.55,24.58,182758.0
2017-04-04 15:00:00,24.58,24.58,24.56,24.58,118874.0,24.58,24.58,24.56,24.58,118874.0
2017-04-04 15:10:00,24.58,24.6,24.57,24.6,88046.0,24.58,24.6,24.57,24.6,88046.0
2017-04-04 15:20:00,24.6,24.62,24.57,24.62,331538.0,24.6,24.62,24.57,24.62,331538.0
2017-04-04 15:30:00,24.62,24.63,24.59,24.63,367366.0,24.62,24.63,24.59,24.63,367366.0
2017-04-04 15:40:00,24.63,24.63,24.59,24.6,311061.0,24.63,24.63,24.59,24.6,311061.0
2017-04-04 15:50:00,24.6,24.64,24.59,24.62,1238053.0,24.6,24.64,24.59,24.62,1238053.0
2017-04-05 09:30:00,24.62,24.7,24.61,24.64,113075.0,24.62,24.7,24.61,24.64,113075.0
2017-04-05 09:40:00,24.65,24.66,24.58,24.64,158342.0,24.65,24.66,24.58,24.64,158342.0
2017-04-05 09:50:00,24.64,24.71,24.63,24.7,404263.0,24.64,24.71,24.63,24.7,404263.0
2017-04-05 10:00:00,24.7,24.7,24.62,24.62,134456.0,24.7,24.7,24.62,24.62,134456.0
2017-04-05 10:10:00,24.63,24.77,24.62,24.74,372346.0,24.63,24.77,24.62,24.74,372346.0
2017-04-05 10:20:00,24.74,24.8,24.72,24.73,206255.0,24.74,24.8,24.72,24.73,206255.0
2017-04-05 10:30:00,24.73,24.74,24.7,24.73,80707.0,24.73,24.74,24.7,24.73,80707.0
2017-04-05 10:40:00,24.73,24.75,24.73,24.74,91768.0,24.73,24.75,24.73,24.74,91768.0
2017-04-05 10:50:00,24.74,24.76,24.73,24.76,51492.0,24.74,24.76,24.73,24.76,51492.0
2017-04-05 11:00:00,24.76,24.77,24.72,24.75,106265.0,24.76,24.77,24.72,24.75,106265.0
2017-04-05 11:10:00,24.75,24.77,24.73,24.74,108501.0,24.75,24.77,24.73,24.74,108501.0
2017-04-05 11:20:00,24.74,24.75,24.65,24.66,144144.0,24.74,24.75,24.65,24.66,144144.0
2017-04-05 11:30:00,24.66,24.71,24.64,24.68,139556.0,24.66,24.71,24.64,24.68,139556.0
2017-04-05 11:40:00,24.68,24.68,24.65,24.66,144896.0,24.68,24.68,24.65,24.66,144896.0
2017-04-05 11:50:00,24.65,24.68,24.61,24.62,124361.0,24.65,24.68,24.61,24.62,124361.0
2017-04-05 12:00:00,24.62,24.63,24.61,24.61,71250.0,24.62,24.63,24.61,24.61,71250.0
2017-04-05 12:10:00,24.61,24.62,24.59,24.61,98467.0,24.61,24.62,24.59,24.61,98467.0
2017-04-05 12:20:00,24.61,24.65,24.6,24.63,95423.0,24.61,24.65,24.6,24.63,95423.0
2017-04-05 12:30:00,24.64,24.64,24.62,24.62,58013.0,24.64,24.64,24.62,24.62,58013.0
2017-04-05 12:40:00,24.63,24.66,24.6,24.63,168455.0,24.63,24.66,24.6,24.63,168455.0
2017-04-05 12:50:00,24.63,24.66,24.63,24.64,87304.0,24.63,24.66,24.63,24.64,87304.0
2017-04-05 13:00:00,24.64,24.66,24.62,24.65,184210.0,24.64,24.66,24.62,24.65,184210.0
2017-04-05 13:10:00,24.64,24.66,24.63,24.66,628256.0,24.64,24.66,24.63,24.66,628256.0
2017-04-05 13:20:00,24.66,24.72,24.64,24.71,190102.0,24.66,24.72,24.64,24.71,190102.0
2017-04-05 13:30:00,24.71,24.72,24.68,24.69,135992.0,24.71,24.72,24.68,24.69,135992.0
2017-04-05 13:40:00,24.68,24.69,24.65,24.67,125610.0,24.68,24.69,24.65,24.67,125610.0
2017-04-05 13:50:00,24.67,24.67,24.64,24.66,89963.0,24.67,24.67,24.64,24.66,89963.0
2017-04-05 14:00:00,24.66,24.66,24.61,24.64,179973.0,24.66,24.66,24.61,24.64,179973.0
2017-04-05 14:10:00,24.63,24.65,24.62,24.63,88006.0,24.63,24.65,24.62,24.63,88006.0
2017-04-05 14:20:00,24.63,24.64,24.59,24.6,165865.0,24.63,24.64,24.59,24.6,165865.0
2017-04-05 14:30:00,24.6,24.62,24.59,24.6,145000.0,24.6,24.62,24.59,24.6,145000.0
2017-04-05 14:40:00,24.6,24.61,24.58,24.59,115379.0,24.6,24.61,24.58,24.59,115379.0
2017-04-05 14:50:00,24.6,24.6,24.54,24.58,157662.0,24.6,24.6,24.54,24.58,157662.0
2017-04-05 15:00:00,24.58,24.64,24.58,24.61,220700.0,24.58,24.64,24.58,24.61,220700.0
2017-04-05 15:10:00,24.61,24.61,24.55,24.56,142765.0,24.61,24.61,24.55,24.56,142765.0
2017-04-05 15:20:00,24.55,24.56,24.46,24.5,180153.0,24.55,24.56,24.46,24.5,180153.0
2017-04-05 15:30:00,24.5,24.5,24.41,24.46,324487.0,24.5,24.5,24.41,24.46,324487.0
2017-04-05 15:40:00,24.46,24.49,24.41,24.41,321805.0,24.46,24.49,24.41,24.41,321805.0
2017-04-05 15:50:00,24.41,24.46,24.4,24.42,828734.0,24.41,24.46,24.4,24.42,828734.0
2017-04-06 09:30:00,24.42,24.44,24.33,24.41,93411.0,24.42,24.44,24.33,24.41,93411.0
2017-04-06 09:40:00,24.41,24.41,24.29,24.29,100613.0,24.41,24.41,24.29,24.29,100613.0
2017-04-06 09:50:00,24.29,24.36,24.29,24.32,201678.0,24.29,24.36,24.29,24.32,201678.0
2017-04-06 10:00:00,24.32,24.39,24.3,24.38,163925.0,24.32,24.39,24.3,24.38,163925.0
2017-04-06 10:10:00,24.37,24.44,24.37,24.42,246643.0,24.37,24.44,24.37,24.42,246643.0
2017-04-06 10:20:00,24.42,24.45,24.4,24.43,194647.0,24.42,24.45,24.4,24.43,194647.0
2017-04-06 10:30:00,24.43,24.48,24.43,24.45,210586.0,24.43,24.48,24.43,24.45,210586.0
2017-04-06 10:40:00,24.45,24.5,24.39,24.5,426117.0,24.45,24.5,24.39,24.5,426117.0
2017-04-06 10:50:00,24.5,24.55,24.49,24.5,311958.0,24.5,24.55,24.49,24.5,311958.0
2017-04-06 11:00:00,24.5,24.59,24.5,24.57,279538.0,24.5,24.59,24.5,24.57,279538.0
2017-04-06 11:10:00,24.57,24.6,24.55,24.57,241939.0,24.57,24.6,24.55,24.57,241939.0
2017-04-06 11:20:00,24.56,24.62,24.55,24.61,515326.0,24.56,24.62,24.55,24.61,515326.0
2017-04-06 11:30:00,24.6,24.65,24.53,24.54,292892.0,24.6,24.65,24.53,24.54,292892.0
2017-04-06 11:40:00,24.53,24.53,24.48,24.51,85869.0,24.53,24.53,24.48,24.51,85869.0
2017-04-06 11:50:00,24.51,24.52,24.48,24.5,99730.0,24.51,24.52,24.48,24.5,99730.0
2017-04-06 12:00:00,24.5,24.5,24.46,24.46,55093.0,24.5,24.5,24.46,24.46,55093.0
2017-04-06 12:10:00,24.47,24.51,24.46,24.51,90430.0,24.47,24.51,24.46,24.51,90430.0
2017-04-06 12:20:00,24.5,24.58,24.5,24.58,294205.0,24.5,24.58,24.5,24.58,294205.0
2017-04-06 12:30:00,24.58,24.58,24.5,24.53,69482.0,24.58,24.58,24.5,24.53,69482.0
2017-04-06 12:40:00,24.53,24.54,24.51,24.52,86820.0,24.53,24.54,24.51,24.52,86820.0
2017-04-06 12:50:00,24.52,24.53,24.5,24.53,34788.0,24.52,24.53,24.5,24.53,34788.0
2017-04-06 13:00:00,24.53,24.55,24.51,24.54,48634.0,24.53,24.55,24.51,24.54,48634.0
2017-04-06 13:10:00,24.53,24.54,24.52,24.54,22690.0,24.53,24.54,24.52,24.54,22690.0
2017-04-06 13:20:00,24.54,24.57,24.53,24.54,118097.0,24.54,24.57,24.53,24.54,118097.0
2017-04-06 13:30:00,24.55,24.58,24.53,24.54,98799.0,24.55,24.58,24.53,24.54,98799.0
2017-04-06 13:40:00,24.54,24.55,24.53,24.54,34160.0,24.54,24.55,24.53,24.54,34160.0
2017-04-06 13:50:00,24.54,24.54,24.51,24.51,30908.0,24.54,24.54,24.51,24.51,30908.0
2017-04-06 14:00:00,24.52,24.57,24.51,24.57,337566.0,24.52,24.57,24.51,24.57,337566.0
2017-04-06 14:10:00,24.57,24.65,24.56,24.65,584963.0,24.57,24.65,24.56,24.65,584963.0
2017-04-06 14:20:00,24.65,24.65,24.64,24.65,310749.0,24.65,24.65,24.64,24.65,310749.0
2017-04-06 14:30:00,24.65,24.66,24.63,24.64,256250.0,24.65,24.66,24.63,24.64,256250.0
2017-04-06 14:40:00,24.63,24.64,24.55,24.55,171310.0,24.63,24.64,24.55,24.55,171310.0
2017-04-06 14:50:00,24.56,24.59,24.54,24.55,121283.0,24.56,24.59,24.54,24.55,121283.0
2017-04-06 15:00:00,24.55,24.57,24.53,24.54,237165.0,24.55,24.57,24.53,24.54,237165.0
2017-04-06 15:10:00,24.55,24.56,24.54,24.55,109519.0,24.55,24.56,24.54,24.55,109519.0
2017-04-06 15:20:00,24.54,24.59,24.53,24.57,179267.0,24.54,24.59,24.53,24.57,179267.0
2017-04-06 15:30:00,24.57,24.58,24.54,24.55,96267.0,24.57,24.58,24.54,24.55,96267.0
2017-04-06 15:40:00,24.55,24.57,24.52,24.54,276783.0,24.55,24.57,24.52,24.54,276783.0
2017-04-06 15:50:00,24.54,24.6,24.53,24.59,782433.0,24.54,24.6,24.53,24.59,782433.0
2017-04-07 09:30:00,24.58,24.69,24.56,24.66,109768.0,24.58,24.69,24.56,24.66,109768.0
2017-04-07 09:40:00,24.66,24.76,24.65,24.72,244844.0,24.66,24.76,24.65,24.72,244844.0
2017-04-07 09:50:00,24.72,24.76,24.7,24.71,426139.0,24.72,24.76,24.7,24.71,426139.0
2017-04-07 10:00:00,24.71,24.77,24.7,24.76,153316.0,24.71,24.77,24.7,24.76,153316.0
2017-04-07 10:10:00,24.76,24.8,24.74,24.75,94211.0,24.76,24.8,24.74,24.75,94211.0
2017-04-07 10:20:00,24.75,24.76,24.73,24.76,76270.0,24.75,24.76,24.73,24.76,76270.0
2017-04-07 10:30:00,24.75,24.76,24.72,24.74,85150.0,24.75,24.76,24.72,24.74,85150.0
2017-04-07 10:40:00,24.74,24.76,24.73,24.74,103234.0,24.74,24.76,24.73,24.74,103234.0
2017-04-07 10:50:00,24.74,24.74,24.71,24.72,159142.0,24.74,24.74,24.71,24.72,159142.0
2017-04-07 11:00:00,24.73,24.76,24.64,24.65,335752.0,24.73,24.76,24.64,24.65,335752.0
2017-04-07 11:10:00,24.65,24.7,24.65,24.68,123674.0,24.65,24.7,24.65,24.68,123674.0
2017-04-07 11:20:00,24.67,24.67,24.64,24.65,94026.0,24.67,24.67,24.64,24.65,94026.0
2017-04-07 11:30:00,24.65,24.67,24.64,24.66,117080.0,24.65,24.67,24.64,24.66,117080.0
2017-04-07 11:40:00,24.66,24.67,24.64,24.64,125891.0,24.66,24.67,24.64,24.64,125891.0
2017-04-07 11:50:00,24.65,24.66,24.64,24.65,100606.0,24.65,24.66,24.64,24.65,100606.0
2017-04-07 12:00:00,24.65,24.67,24.64,24.66,78212.0,24.65,24.67,24.64,24.66,78212.0
2017-04-07 12:10:00,24.67,24.68,24.65,24.65,40550.0,24.67,24.68,24.65,24.65,40550.0
2017-04-07 12:20:00,24.65,24.68,24.65,24.66,73751.0,24.65,24.68,24.65,24.66,73751.0
2017-04-07 12:30:00,24.67,24.68,24.66,24.67,45790.0,24.67,24.68,24.66,24.67,45790.0
2017-04-07 12:40:00,24.67,24.67,24.65,24.66,72081.0,24.67,24.67,24.65,24.66,72081.0
2017-04-07 12:50:00,24.67,24.68,24.65,24.68,41812.0,24.67,24.68,24.65,24.68,41812.0
2017-04-07 13:00:00,24.67,24.68,24.65,24.66,56604.0,24.67,24.68,24.65,24.66,56604.0
2017-04-07 13:10:00,24.67,24.68,24.65,24.66,67528.0,24.67,24.68,24.65,24.66,67528.0
2017-04-07 13:20:00,24.65,24.69,24.64,24.69,119558.0,24.65,24.69,24.64,24.69,119558.0
2017-04-07 13:30:00,24.69,24.7,24.66,24.66,50592.0,24.69,24.7,24.66,24.66,50592.0
2017-04-07 13:40:00,24.66,24.68,24.65,24.66,37114.0,24.66,24.68,24.65,24.66,37114.0
2017-04-07 13:50:00,24.66,24.67,24.64,24.66,67038.0,24.66,24.67,24.64,24.66,67038.0
2017-04-07 14:00:00,24.67,24.69,24.64,24.64,82163.0,24.67,24.69,24.64,24.64,82163.0
2017-04-07 14:10:00,24.64,24.67,24.64,24.67,59946.0,24.64,24.67,24.64,24.67,59946.0
2017-04-07 14:20:00,24.66,24.67,24.65,24.66,26623.0,24.66,24.67,24.65,24.66,26623.0
2017-04-07 14:30:00,24.65,24.66,24.64,24.64,68152.0,24.65,24.66,24.64,24.64,68152.0
2017-04-07 14:40:00,24.64,24.68,24.64,24.66,77465.0,24.64,24.68,24.64,24.66,77465.0
2017-04-07 14:50:00,24.66,24.67,24.64,24.65,70295.0,24.66,24.67,24.64,24.65,70295.0
2017-04-07 15:00:00,24.65,24.7,24.65,24.67,84870.0,24.65,24.7,24.65,24.67,84870.0
2017-04-07 15:10:00,24.67,24.71,24.66,24.71,80705.0,24.67,24.71,24.66,24.71,80705.0
2017-04-07 15:20:00,24.71,24.71,24.7,24.71,67776.0,24.71,24.71,24.7,24.71,67776.0
2017-04-07 15:30:00,24.71,24.71,24.66,24.67,208321.0,24.71,24.71,24.66,24.67,208321.0
2017-04-07 15:40:00,24.68,24.69,24.64,24.66,201019.0,24.68,24.69,24.64,24.66,201019.0
2017-04-07 15:50:00,24.66,24.66,24.64,24.65,556029.0,24.66,24.66,24.64,24.65,556029.0
2017-04-10 09:30:00,24.68,24.73,24.64,24.7,58229.0,24.68,24.73,24.64,24.7,58229.0
2017-04-10 09:40:00,24.7,24.71,24.65,24.66,39421.0,24.7,24.71,24.65,24.66,39421.0
2017-04-10 09:50:00,24.67,24.67,24.62,24.67,34957.0,24.67,24.67,24.62,24.67,34957.0
2017-04-10 10:00:00,24.67,24.67,24.63,24.66,47954.0,24.67,24.67,24.63,24.66,47954.0
2017-04-10 10:10:00,24.66,24.66,24.6,24.62,44225.0,24.66,24.66,24.6,24.62,44225.0
2017-04-10 10:20:00,24.62,24.62,24.59,24.6,30467.0,24.62,24.62,24.59,24.6,30467.0
2017-04-10 10:30:00,24.6,24.65,24.58,24.58,49353.0,24.6,24.65,24.58,24.58,49353.0
2017-04-10 10:40:00,24.58,24.79,24.57,24.71,757334.0,24.58,24.79,24.57,24.71,757334.0
2017-04-10 10:50:00,24.71,24.73,24.68,24.71,214346.0,24.71,24.73,24.68,24.71,214346.0
2017-04-10 11:00:00,24.7,24.71,24.65,24.67,164034.0,24.7,24.71,24.65,24.67,164034.0
2017-04-10 11:10:00,24.67,24.72,24.66,24.7,76214.0,24.67,24.72,24.66,24.7,76214.0
2017-04-10 11:20:00,24.69,24.7,24.66,24.67,67030.0,24.69,24.7,24.66,24.67,67030.0
2017-04-10 11:30:00,24.67,24.67,24.56,24.57,112412.0,24.67,24.67,24.56,24.57,112412.0
2017-04-10 11:40:00,24.57,24.58,24.52,24.55,157527.0,24.57,24.58,24.52,24.55,157527.0
2017-04-10 11:50:00,24.56,24.56,24.49,24.51,130107.0,24.56,24.56,24.49,24.51,130107.0
2017-04-10 12:00:00,24.51,24.53,24.49,24.51,72512.0,24.51,24.53,24.49,24.51,72512.0
2017-04-10 12:10:00,24.51,24.51,24.45,24.48,94633.0,24.51,24.51,24.45,24.48,94633.0
2017-04-10 12:20:00,24.48,24.5,24.47,24.48,72819.0,24.48,24.5,24.47,24.48,72819.0
2017-04-10 12:30:00,24.49,24.51,24.47,24.48,62655.0,24.49,24.51,24.47,24.48,62655.0
2017-04-10 12:40:00,24.49,24.52,24.48,24.51,70180.0,24.49,24.52,24.48,24.51,70180.0
2017-04-10 12:50:00,24.51,24.52,24.49,24.5,51532.0,24.51,24.52,24.49,24.5,51532.0
2017-04-10 13:00:00,24.5,24.51,24.48,24.49,93233.0,24.5,24.51,24.48,24.49,93233.0
2017-04-10 13:10:00,24.5,24.52,24.49,24.52,45206.0,24.5,24.52,24.49,24.52,45206.0
2017-04-10 13:20:00,24.52,24.54,24.51,24.53,69376.0,24.52,24.54,24.51,24.53,69376.0
2017-04-10 13:30:00,24.53,24.6,24.52,24.58,198166.0,24.53,24.6,24.52,24.58,198166.0
2017-04-10 13:40:00,24.59,24.71,24.58,24.62,669569.0,24.59,24.71,24.58,24.62,669569.0
2017-04-10 13:50:00,24.63,24.63,24.57,24.58,150007.0,24.63,24.63,24.57,24.58,150007.0
2017-04-10 14:00:00,24.59,24.59,24.54,24.55,51724.0,24.59,24.59,24.54,24.55,51724.0
2017-04-10 14:10:00,24.55,24.58,24.54,24.58,67636.0,24.55,24.58,24.54,24.58,67636.0
2017-04-10 14:20:00,24.58,24.59,24.57,24.58,50298.0,24.58,24.59,24.57,24.58,50298.0
2017-04-10 14:30:00,24.58,24.59,24.54,24.54,118702.0,24.58,24.59,24.54,24.54,118702.0
2017-04-10 14:40:00,24.55,24.6,24.53,24.59,126336.0,24.55,24.6,24.53,24.59,126336.0
2017-04-10 14:50:00,24.59,24.6,24.57,24.58,84455.0,24.59,24.6,24.57,24.58,84455.0
2017-04-10 15:00:00,24.58,24.6,24.57,24.6,95167.0,24.58,24.6,24.57,24.6,95167.0
2017-04-10 15:10:00,24.6,24.61,24.59,24.6,200550.0,24.6,24.61,24.59,24.6,200550.0
2017-04-10 15:20:00,24.59,24.6,24.56,24.58,119420.0,24.59,24.6,24.56,24.58,119420.0
2017-04-10 15:30:00,24.57,24.58,24.55,24.57,228330.0,24.57,24.58,24.55,24.57,228330.0
2017-04-10 15:40:00,24.57,24.58,24.52,24.55,423298.0,24.57,24.58,24.52,24.55,423298.0
2017-04-10 15:50:00,24.54,24.55,24.51,24.52,646640.0,24.54,24.55,24.51,24.52,646640.0
2017-04-11 09:30:00,24.48,24.62,24.48,24.54,79631.0,24.48,24.62,24.48,24.54,79631.0
2017-04-11 09:40:00,24.54,24.54,24.46,24.46,79545.0,24.54,24.54,24.46,24.46,79545.0
2017-04-11 09:50:00,24.46,24.54,24.43,24.52,105439.0,24.46,24.54,24.43,24.52,105439.0
2017-04-11 10:00:00,24.53,24.54,24.47,24.5,49582.0,24.53,24.54,24.47,24.5,49582.0
2017-04-11 10:10:00,24.5,24.52,24.48,24.51,63140.0,24.5,24.52,24.48,24.51,63140.0
2017-04-11 10:20:00,24.5,24.53,24.47,24.51,47336.0,24.5,24.53,24.47,24.51,47336.0
2017-04-11 10:30:00,24.5,24.5,24.41,24.47,101202.0,24.5,24.5,24.41,24.47,101202.0
2017-04-11 10:40:00,24.46,24.49,24.41,24.46,49927.0,24.46,24.49,24.41,24.46,49927.0
2017-04-11 10:50:00,24.46,24.48,24.41,24.45,50445.0,24.46,24.48,24.41,24.45,50445.0
2017-04-11 11:00:00,24.45,24.48,24.44,24.46,99719.0,24.45,24.48,24.44,24.46,99719.0
2017-04-11 11:10:00,24.46,24.55,24.46,24.54,289857.0,24.46,24.55,24.46,24.54,289857.0
2017-04-11 11:20:00,24.54,24.55,24.43,24.45,485002.0,24.54,24.55,24.43,24.45,485002.0
2017-04-11 11:30:00,24.45,24.49,24.44,24.46,83799.0,24.45,24.49,24.44,24.46,83799.0
2017-04-11 11:40:00,24.46,24.46,24.42,24.45,44125.0,24.46,24.46,24.42,24.45,44125.0
2017-04-11 11:50:00,24.45,24.53,24.45,24.52,143539.0,24.45,24.53,24.45,24.52,143539.0
2017-04-11 12:00:00,24.53,24.57,24.52,24.57,68449.0,24.53,24.57,24.52,24.57,68449.0
2017-04-11 12:10:00,24.56,24.61,24.56,24.61,66205.0,24.56,24.61,24.56,24.61,66205.0
2017-04-11 12:20:00,24.61,24.63,24.6,24.62,48365.0,24.61,24.63,24.6,24.62,48365.0
2017-04-11 12:30:00,24.61,24.64,24.6,24.62,33330.0,24.61,24.64,24.6,24.62,33330.0
2017-04-11 12:40:00,24.61,24.61,24.6,24.6,45301.0,24.61,24.61,24.6,24.6,45301.0
2017-04-11 12:50:00,24.61,24.62,24.59,24.61,36753.0,24.61,24.62,24.59,24.61,36753.0
2017-04-11 13:00:00,24.61,24.64,24.6,24.62,23649.0,24.61,24.64,24.6,24.62,23649.0
2017-04-11 13:10:00,24.62,24.63,24.6,24.6,40943.0,24.62,24.63,24.6,24.6,40943.0
2017-04-11 13:20:00,24.6,24.63,24.59,24.63,247017.0,24.6,24.63,24.59,24.63,247017.0
2017-04-11 13:30:00,24.62,24.66,24.62,24.66,18026.0,24.62,24.66,24.62,24.66,18026.0
2017-04-11 13:40:00,24.66,24.66,24.61,24.62,41430.0,24.66,24.66,24.61,24.62,41430.0
2017-04-11 13:50:00,24.62,24.63,24.6,24.63,26294.0,24.62,24.63,24.6,24.63,26294.0
2017-04-11 14:00:00,24.63,24.64,24.62,24.62,25424.0,24.63,24.64,24.62,24.62,25424.0
2017-04-11 14:10:00,24.63,24.63,24.6,24.6,97905.0,24.63,24.63,24.6,24.6,97905.0
2017-04-11 14:20:00,24.61,24.63,24.6,24.63,20370.0,24.61,24.63,24.6,24.63,20370.0
2017-04-11 14:30:00,24.62,24.64,24.6,24.62,42283.0,24.62,24.64,24.6,24.62,42283.0
2017-04-11 14:40:00,24.62,24.63,24.6,24.62,57809.0,24.62,24.63,24.6,24.62,57809.0
2017-04-11 14:50:00,24.62,24.67,24.62,24.63,25453.0,24.62,24.67,24.62,24.63,25453.0
2017-04-11 15:00:00,24.63,24.64,24.58,24.59,71758.0,24.63,24.64,24.58,24.59,71758.0
2017-04-11 15:10:00,24.59,24.59,24.52,24.55,87271.0,24.59,24.59,24.52,24.55,87271.0
2017-04-11 15:20:00,24.55,24.58,24.54,24.56,101107.0,24.55,24.58,24.54,24.56,101107.0
2017-04-11 15:30:00,24.56,24.57,24.55,24.56,74361.0,24.56,24.57,24.55,24.56,74361.0
2017-04-11 15:40:00,24.55,24.56,24.51,24.55,131734.0,24.55,24.56,24.51,24.55,131734.0
2017-04-11 15:50:00,24.54,24.58,24.54,24.58,268297.0,24.54,24.58,24.54,24.58,268297.0
2017-04-12 09:30:00,24.49,24.59,24.45,24.53,132141.0,24.49,24.59,24.45,24.53,132141.0
2017-04-12 09:40:00,24.52,24.57,24.51,24.51,45493.0,24.52,24.57,24.51,24.51,45493.0
2017-04-12 09:50:00,24.51,24.57,24.5,24.53,53299.0,24.51,24.57,24.5,24.53,53299.0
2017-04-12 10:00:00,24.54,24.56,24.47,24.49,60895.0,24.54,24.56,24.47,24.49,60895.0
2017-04-12 10:10:00,24.48,24.52,24.45,24.51,40881.0,24.48,24.52,24.45,24.51,40881.0
2017-04-12 10:20:00,24.52,24.59,24.51,24.57,232208.0,24.52,24.59,24.51,24.57,232208.0
2017-04-12 10:30:00,24.57,24.61,24.54,24.6,215248.0,24.57,24.61,24.54,24.6,215248.0
2017-04-12 10:40:00,24.59,24.6,24.56,24.58,385382.0,24.59,24.6,24.56,24.58,385382.0
2017-04-12 10:50:00,24.57,24.57,24.47,24.47,76142.0,24.57,24.57,24.47,24.47,76142.0
2017-04-12 11:00:00,24.46,24.5,24.44,24.48,41143.0,24.46,24.5,24.44,24.48,41143.0
2017-04-12 11:10:00,24.48,24.48,24.42,24.46,54621.0,24.48,24.48,24.42,24.46,54621.0
2017-04-12 11:20:00,24.45,24.48,24.43,24.45,79651.0,24.45,24.48,24.43,24.45,79651.0
2017-04-12 11:30:00,24.44,24.46,24.39,24.41,105427.0,24.44,24.46,24.39,24.41,105427.0
2017-04-12 11:40:00,24.42,24.44,24.41,24.44,62144.0,24.42,24.44,24.41,24.44,62144.0
2017-04-12 11:50:00,24.44,24.48,24.41,24.48,71198.0,24.44,24.48,24.41,24.48,71198.0
2017-04-12 12:00:00,24.48,24.49,24.46,24.49,41806.0,24.48,24.49,24.46,24.49,41806.0
2017-04-12 12:10:00,24.49,24.5,24.48,24.5,28418.0,24.49,24.5,24.48,24.5,28418.0
2017-04-12 12:20:00,24.5,24.5,24.45,24.47,56458.0,24.5,24.5,24.45,24.47,56458.0
2017-04-12 12:30:00,24.48,24.48,24.45,24.47,36643.0,24.48,24.48,24.45,24.47,36643.0
2017-04-12 12:40:00,24.47,24.5,24.46,24.49,33890.0,24.47,24.5,24.46,24.49,33890.0
2017-04-12 12:50:00,24.48,24.48,24.43,24.45,78307.0,24.48,24.48,24.43,24.45,78307.0
2017-04-12 13:00:00,24.46,24.49,24.45,24.48,59646.0,24.46,24.49,24.45,24.48,59646.0
2017-04-12 13:10:00,24.48,24.52,24.48,24.51,87209.0,24.48,24.52,24.48,24.51,87209.0
2017-04-12 13:20:00,24.5,24.51,24.49,24.51,57473.0,24.5,24.51,24.49,24.51,57473.0
2017-04-12 13:30:00,24.51,24.55,24.5,24.55,37040.0,24.51,24.55,24.5,24.55,37040.0
2017-04-12 13:40:00,24.55,24.56,24.53,24.55,55090.0,24.55,24.56,24.53,24.55,55090.0
2017-04-12 13:50:00,24.55,24.58,24.52,24.58,49654.0,24.55,24.58,24.52,24.58,49654.0
2017-04-12 14:00:00,24.58,24.58,24.53,24.56,80843.0,24.58,24.58,24.53,24.56,80843.0
2017-04-12 14:10:00,24.55,24.58,24.52,24.53,41136.0,24.55,24.58,24.52,24.53,41136.0
2017-04-12 14:20:00,24.53,24.54,24.51,24.54,46726.0,24.53,24.54,24.51,24.54,46726.0
2017-04-12 14:30:00,24.53,24.53,24.47,24.48,167213.0,24.53,24.53,24.47,24.48,167213.0
2017-04-12 14:40:00,24.48,24.49,24.45,24.46,169743.0,24.48,24.49,24.45,24.46,169743.0
2017-04-12 14:50:00,24.46,24.51,24.46,24.51,123268.0,24.46,24.51,24.46,24.51,123268.0
2017-04-12 15:00:00,24.51,24.53,24.49,24.51,110350.0,24.51,24.53,24.49,24.51,110350.0
2017-04-12 15:10:00,24.51,24.54,24.49,24.5,151942.0,24.51,24.54,24.49,24.5,151942.0
2017-04-12 15:20:00,24.5,24.55,24.5,24.52,128607.0,24.5,24.55,24.5,24.52,128607.0
2017-04-12 15:30:00,24.53,24.55,24.5,24.52,199915.0,24.53,24.55,24.5,24.52,199915.0
2017-04-12 15:40:00,24.52,24.52,24.49,24.51,290506.0,24.52,24.52,24.49,24.51,290506.0
2017-04-12 15:50:00,24.51,24.53,24.5,24.52,432225.0,24.51,24.53,24.5,24.52,432225.0
2017-04-13 09:30:00,24.48,24.59,24.44,24.44,179184.0,24.48,24.59,24.44,24.44,179184.0
2017-04-13 09:40:00,24.44,24.55,24.43,24.54,141441.0,24.44,24.55,24.43,24.54,141441.0
2017-04-13 09:50:00,24.54,24.55,24.47,24.52,204673.0,24.54,24.55,24.47,24.52,204673.0
2017-04-13 10:00:00,24.52,24.58,24.52,24.53,77394.0,24.52,24.58,24.52,24.53,77394.0
2017-04-13 10:10:00,24.53,24.56,24.53,24.55,59551.0,24.53,24.56,24.53,24.55,59551.0
2017-04-13 10:20:00,24.54,24.55,24.5,24.5,59719.0,24.54,24.55,24.5,24.5,59719.0
2017-04-13 10:30:00,24.49,24.52,24.48,24.49,31762.0,24.49,24.52,24.48,24.49,31762.0
2017-04-13 10:40:00,24.5,24.51,24.46,24.48,57661.0,24.5,24.51,24.46,24.48,57661.0
2017-04-13 10:50:00,24.48,24.55,24.48,24.53,48913.0,24.48,24.55,24.48,24.53,48913.0
2017-04-13 11:00:00,24.53,24.55,24.52,24.53,21724.0,24.53,24.55,24.52,24.53,21724.0
2017-04-13 11:10:00,24.54,24.57,24.53,24.54,63230.0,24.54,24.57,24.53,24.54,63230.0
2017-04-13 11:20:00,24.54,24.56,24.53,24.56,18182.0,24.54,24.56,24.53,24.56,18182.0
2017-04-13 11:30:00,24.55,24.56,24.53,24.54,23361.0,24.55,24.56,24.53,24.54,23361.0
2017-04-13 11:40:00,24.54,24.54,24.52,24.53,24024.0,24.54,24.54,24.52,24.53,24024.0
2017-04-13 11:50:00,24.53,24.53,24.5,24.53,39722.0,24.53,24.53,24.5,24.53,39722.0
2017-04-13 12:00:00,24.53,24.53,24.48,24.5,89690.0,24.53,24.53,24.48,24.5,89690.0
2017-04-13 12:10:00,24.5,24.51,24.48,24.51,50070.0,24.5,24.51,24.48,24.51,50070.0
2017-04-13 12:20:00,24.51,24.53,24.49,24.53,62276.0,24.51,24.53,24.49,24.53,62276.0
2017-04-13 12:30:00,24.53,24.53,24.51,24.51,36402.0,24.53,24.53,24.51,24.51,36402.0
2017-04-13 12:40:00,24.52,24.53,24.5,24.52,49603.0,24.52,24.53,24.5,24.52,49603.0
2017-04-13 12:50:00,24.52,24.55,24.51,24.54,42538.0,24.52,24.55,24.51,24.54,42538.0
2017-04-13 13:00:00,24.54,24.54,24.49,24.51,80177.0,24.54,24.54,24.49,24.51,80177.0
2017-04-13 13:10:00,24.51,24.53,24.49,24.53,45703.0,24.51,24.53,24.49,24.53,45703.0
2017-04-13 13:20:00,24.53,24.53,24.49,24.52,33547.0,24.53,24.53,24.49,24.52,33547.0
2017-04-13 13:30:00,24.53,24.53,24.5,24.51,21105.0,24.53,24.53,24.5,24.51,21105.0
2017-04-13 13:40:00,24.51,24.51,24.48,24.48,152865.0,24.51,24.51,24.48,24.48,152865.0
2017-04-13 13:50:00,24.49,24.5,24.48,24.48,30958.0,24.49,24.5,24.48,24.48,30958.0
2017-04-13 14:00:00,24.49,24.53,24.48,24.51,71337.0,24.49,24.53,24.48,24.51,71337.0
2017-04-13 14:10:00,24.52,24.53,24.49,24.51,87448.0,24.52,24.53,24.49,24.51,87448.0
2017-04-13 14:20:00,24.51,24.53,24.5,24.52,29258.0,24.51,24.53,24.5,24.52,29258.0
2017-04-13 14:30:00,24.51,24.53,24.51,24.51,39441.0,24.51,24.53,24.51,24.51,39441.0
2017-04-13 14:40:00,24.51,24.55,24.51,24.54,51285.0,24.51,24.55,24.51,24.54,51285.0
2017-04-13 14:50:00,24.53,24.54,24.51,24.54,28524.0,24.53,24.54,24.51,24.54,28524.0
2017-04-13 15:00:00,24.53,24.54,24.52,24.53,16956.0,24.53,24.54,24.52,24.53,16956.0
2017-04-13 15:10:00,24.52,24.52,24.49,24.51,46746.0,24.52,24.52,24.49,24.51,46746.0
2017-04-13 15:20:00,24.51,24.54,24.51,24.52,54999.0,24.51,24.54,24.51,24.52,54999.0
2017-04-13 15:30:00,24.51,24.53,24.45,24.46,308594.0,24.51,24.53,24.45,24.46,308594.0
2017-04-13 15:40:00,24.46,24.51,24.45,24.5,123872.0,24.46,24.51,24.45,24.5,123872.0
2017-04-13 15:50:00,24.5,24.51,24.44,24.45,404150.0,24.5,24.51,24.44,24.45,404150.0
2017-04-17 09:30:00,24.52,24.52,24.44,24.48,84127.0,24.52,24.52,24.44,24.48,84127.0
2017-04-17 09:40:00,24.48,24.49,24.44,24.45,19796.0,24.48,24.49,24.44,24.45,19796.0
2017-04-17 09:50:00,24.45,24.48,24.43,24.48,14019.0,24.45,24.48,24.43,24.48,14019.0
2017-04-17 10:00:00,24.47,24.54,24.47,24.53,35756.0,24.47,24.54,24.47,24.53,35756.0
2017-04-17 10:10:00,24.53,24.54,24.5,24.52,44658.0,24.53,24.54,24.5,24.52,44658.0
2017-04-17 10:20:00,24.52,24.53,24.5,24.5,16920.0,24.52,24.53,24.5,24.5,16920.0
2017-04-17 10:30:00,24.51,24.53,24.47,24.49,78462.0,24.51,24.53,24.47,24.49,78462.0
2017-04-17 10:40:00,24.48,24.5,24.47,24.5,34796.0,24.48,24.5,24.47,24.5,34796.0
2017-04-17 10:50:00,24.5,24.55,24.49,24.55,55750.0,24.5,24.55,24.49,24.55,55750.0
2017-04-17 11:00:00,24.54,24.61,24.54,24.61,125714.0,24.54,24.61,24.54,24.61,125714.0
2017-04-17 11:10:00,24.61,24.66,24.59,24.65,225056.0,24.61,24.66,24.59,24.65,225056.0
2017-04-17 11:20:00,24.65,24.67,24.63,24.67,65706.0,24.65,24.67,24.63,24.67,65706.0
2017-04-17 11:30:00,24.67,24.67,24.64,24.65,52262.0,24.67,24.67,24.64,24.65,52262.0
2017-04-17 11:40:00,24.65,24.65,24.6,24.6,86773.0,24.65,24.65,24.6,24.6,86773.0
2017-04-17 11:50:00,24.61,24.61,24.57,24.58,15711.0,24.61,24.61,24.57,24.58,15711.0
2017-04-17 12:00:00,24.58,24.6,24.57,24.6,36553.0,24.58,24.6,24.57,24.6,36553.0
2017-04-17 12:10:00,24.6,24.6,24.59,24.59,5384.0,24.6,24.6,24.59,24.59,5384.0
2017-04-17 12:20:00,24.6,24.61,24.57,24.57,28565.0,24.6,24.61,24.57,24.57,28565.0
2017-04-17 12:30:00,24.57,24.59,24.57,24.57,29777.0,24.57,24.59,24.57,24.57,29777.0
2017-04-17 12:40:00,24.58,24.6,24.56,24.57,24322.0,24.58,24.6,24.56,24.57,24322.0
2017-04-17 12:50:00,24.56,24.57,24.55,24.57,13182.0,24.56,24.57,24.55,24.57,13182.0
2017-04-17 13:00:00,24.57,24.59,24.56,24.59,18202.0,24.57,24.59,24.56,24.59,18202.0
2017-04-17 13:10:00,24.59,24.6,24.56,24.56,43382.0,24.59,24.6,24.56,24.56,43382.0
2017-04-17 13:20:00,24.57,24.58,24.55,24.58,31930.0,24.57,24.58,24.55,24.58,31930.0
2017-04-17 13:30:00,24.57,24.58,24.56,24.58,42293.0,24.57,24.58,24.56,24.58,42293.0
2017-04-17 13:40:00,24.59,24.6,24.57,24.6,14115.0,24.59,24.6,24.57,24.6,14115.0
2017-04-17 13:50:00,24.6,24.6,24.58,24.58,17666.0,24.6,24.6,24.58,24.58,17666.0
2017-04-17 14:00:00,24.58,24.6,24.57,24.57,19951.0,24.58,24.6,24.57,24.57,19951.0
2017-04-17 14:10:00,24.58,24.6,24.58,24.59,20144.0,24.58,24.6,24.58,24.59,20144.0
2017-04-17 14:20:00,24.59,24.6,24.58,24.6,9581.0,24.59,24.6,24.58,24.6,9581.0
2017-04-17 14:30:00,24.6,24.61,24.58,24.61,36900.0,24.6,24.61,24.58,24.61,36900.0
2017-04-17 14:40:00,24.61,24.61,24.59,24.6,22991.0,24.61,24.61,24.59,24.6,22991.0
2017-04-17 14:50:00,24.59,24.6,24.55,24.57,79667.0,24.59,24.6,24.55,24.57,79667.0
2017-04-17 15:00:00,24.57,24.6,24.56,24.6,123055.0,24.57,24.6,24.56,24.6,123055.0
2017-04-17 15:10:00,24.6,24.64,24.59,24.64,57423.0,24.6,24.64,24.59,24.64,57423.0
2017-04-17 15:20:00,24.64,24.68,24.63,24.66,72789.0,24.64,24.68,24.63,24.66,72789.0
2017-04-17 15:30:00,24.66,24.66,24.62,24.63,33484.0,24.66,24.66,24.62,24.63,33484.0
2017-04-17 15:40:00,24.63,24.65,24.62,24.65,80952.0,24.63,24.65,24.62,24.65,80952.0
2017-04-17 15:50:00,24.64,24.65,24.6,24.61,274953.0,24.64,24.65,24.6,24.61,274953.0
2017-04-18 09:30:00,24.53,24.6,24.51,24.6,79331.0,24.53,24.6,24.51,24.6,79331.0
2017-04-18 09:40:00,24.6,24.6,24.53,24.55,173464.0,24.6,24.6,24.53,24.55,173464.0
2017-04-18 09:50:00,24.54,24.56,24.51,24.53,64854.0,24.54,24.56,24.51,24.53,64854.0
2017-04-18 10:00:00,24.53,24.54,24.49,24.5,48873.0,24.53,24.54,24.49,24.5,48873.0
2017-04-18 10:10:00,24.5,24.52,24.45,24.45,48885.0,24.5,24.52,24.45,24.45,48885.0
2017-04-18 10:20:00,24.46,24.46,24.41,24.42,91804.0,24.46,24.46,24.41,24.42,91804.0
2017-04-18 10:30:00,24.42,24.43,24.39,24.42,53152.0,24.42,24.43,24.39,24.42,53152.0
2017-04-18 10:40:00,24.43,24.43,24.37,24.37,66693.0,24.43,24.43,24.37,24.37,66693.0
2017-04-18 10:50:00,24.37,24.41,24.36,24.41,58175.0,24.37,24.41,24.36,24.41,58175.0
2017-04-18 11:00:00,24.41,24.42,24.39,24.41,79621.0,24.41,24.42,24.39,24.41,79621.0
2017-04-18 11:10:00,24.41,24.44,24.4,24.42,60470.0,24.41,24.44,24.4,24.42,60470.0
2017-04-18 11:20:00,24.42,24.42,24.39,24.4,41734.0,24.42,24.42,24.39,24.4,41734.0
2017-04-18 11:30:00,24.39,24.4,24.33,24.35,60005.0,24.39,24.4,24.33,24.35,60005.0
2017-04-18 11:40:00,24.35,24.38,24.33,24.36,40477.0,24.35,24.38,24.33,24.36,40477.0
2017-04-18 11:50:00,24.36,24.39,24.34,24.35,247493.0,24.36,24.39,24.34,24.35,247493.0
2017-04-18 12:00:00,24.35,24.35,24.32,24.32,127643.0,24.35,24.35,24.32,24.32,127643.0
2017-04-18 12:10:00,24.32,24.35,24.31,24.33,44865.0,24.32,24.35,24.31,24.33,44865.0
2017-04-18 12:20:00,24.34,24.35,24.33,24.34,17323.0,24.34,24.35,24.33,24.34,17323.0
2017-04-18 12:30:00,24.34,24.36,24.32,24.33,226689.0,24.34,24.36,24.32,24.33,226689.0
2017-04-18 12:40:00,24.33,24.36,24.33,24.33,188709.0,24.33,24.36,24.33,24.33,188709.0
2017-04-18 12:50:00,24.34,24.36,24.33,24.35,66648.0,24.34,24.36,24.33,24.35,66648.0
2017-04-18 13:00:00,24.34,24.36,24.33,24.35,50744.0,24.34,24.36,24.33,24.35,50744.0
2017-04-18 13:10:00,24.35,24.4,24.34,24.39,46077.0,24.35,24.4,24.34,24.39,46077.0
2017-04-18 13:20:00,24.4,24.41,24.39,24.4,49381.0,24.4,24.41,24.39,24.4,49381.0
2017-04-18 13:30:00,24.4,24.42,24.39,24.41,21257.0,24.4,24.42,24.39,24.41,21257.0
2017-04-18 13:40:00,24.41,24.43,24.41,24.42,58875.0,24.41,24.43,24.41,24.42,58875.0
2017-04-18 13:50:00,24.42,24.43,24.41,24.42,36599.0,24.42,24.43,24.41,24.42,36599.0
2017-04-18 14:00:00,24.42,24.45,24.42,24.43,31746.0,24.42,24.45,24.42,24.43,31746.0
2017-04-18 14:10:00,24.44,24.46,24.43,24.46,36885.0,24.44,24.46,24.43,24.46,36885.0
2017-04-18 14:20:00,24.46,24.47,24.43,24.46,50995.0,24.46,24.47,24.43,24.46,50995.0
2017-04-18 14:30:00,24.46,24.48,24.45,24.46,33781.0,24.46,24.48,24.45,24.46,33781.0
2017-04-18 14:40:00,24.46,24.46,24.42,24.43,89789.0,24.46,24.46,24.42,24.43,89789.0
2017-04-18 14:50:00,24.43,24.46,24.43,24.44,64398.0,24.43,24.46,24.43,24.44,64398.0
2017-04-18 15:00:00,24.45,24.46,24.43,24.44,177906.0,24.45,24.46,24.43,24.44,177906.0
2017-04-18 15:10:00,24.44,24.45,24.4,24.42,203486.0,24.44,24.45,24.4,24.42,203486.0
2017-04-18 15:20:00,24.42,24.43,24.4,24.4,325948.0,24.42,24.43,24.4,24.4,325948.0
2017-04-18 15:30:00,24.41,24.44,24.39,24.42,217295.0,24.41,24.44,24.39,24.42,217295.0
2017-04-18 15:40:00,24.43,24.48,24.42,24.46,298282.0,24.43,24.48,24.42,24.46,298282.0
2017-04-18 15:50:00,24.46,24.5,24.46,24.48,1126669.0,24.46,24.5,24.46,24.48,1126669.0
2017-04-19 09:30:00,24.33,24.58,24.32,24.55,171192.0,24.33,24.58,24.32,24.55,171192.0
2017-04-19 09:40:00,24.55,24.57,24.51,24.55,52848.0,24.55,24.57,24.51,24.55,52848.0
2017-04-19 09:50:00,24.55,24.65,24.54,24.64,242886.0,24.55,24.65,24.54,24.64,242886.0
2017-04-19 10:00:00,24.64,24.72,24.62,24.72,163686.0,24.64,24.72,24.62,24.72,163686.0
2017-04-19 10:10:00,24.71,24.72,24.68,24.71,105785.0,24.71,24.72,24.68,24.71,105785.0
2017-04-19 10:20:00,24.71,24.71,24.67,24.69,50944.0,24.71,24.71,24.67,24.69,50944.0
2017-04-19 10:30:00,24.69,24.71,24.65,24.68,328748.0,24.69,24.71,24.65,24.68,328748.0
2017-04-19 10:40:00,24.68,24.72,24.66,24.68,402105.0,24.68,24.72,24.66,24.68,402105.0
2017-04-19 10:50:00,24.68,24.7,24.64,24.65,375453.0,24.68,24.7,24.64,24.65,375453.0
2017-04-19 11:00:00,24.64,24.67,24.63,24.63,88224.0,24.64,24.67,24.63,24.63,88224.0
2017-04-19 11:10:00,24.63,24.67,24.62,24.67,109880.0,24.63,24.67,24.62,24.67,109880.0
2017-04-19 11:20:00,24.67,24.67,24.62,24.66,278931.0,24.67,24.67,24.62,24.66,278931.0
2017-04-19 11:30:00,24.65,24.68,24.64,24.67,322157.0,24.65,24.68,24.64,24.67,322157.0
2017-04-19 11:40:00,24.66,24.67,24.65,24.66,71140.0,24.66,24.67,24.65,24.66,71140.0
2017-04-19 11:50:00,24.65,24.66,24.63,24.64,99310.0,24.65,24.66,24.63,24.64,99310.0
2017-04-19 12:00:00,24.64,24.64,24.57,24.57,110654.0,24.64,24.64,24.57,24.57,110654.0
2017-04-19 12:10:00,24.57,24.59,24.55,24.57,91656.0,24.57,24.59,24.55,24.57,91656.0
2017-04-19 12:20:00,24.57,24.59,24.56,24.58,173061.0,24.57,24.59,24.56,24.58,173061.0
2017-04-19 12:30:00,24.58,24.58,24.55,24.57,73720.0,24.58,24.58,24.55,24.57,73720.0
2017-04-19 12:40:00,24.56,24.59,24.56,24.59,36950.0,24.56,24.59,24.56,24.59,36950.0
2017-04-19 12:50:00,24.58,24.61,24.58,24.6,45596.0,24.58,24.61,24.58,24.6,45596.0
2017-04-19 13:00:00,24.6,24.6,24.57,24.58,42049.0,24.6,24.6,24.57,24.58,42049.0
2017-04-19 13:10:00,24.57,24.59,24.56,24.58,43688.0,24.57,24.59,24.56,24.58,43688.0
2017-04-19 13:20:00,24.59,24.62,24.58,24.61,225559.0,24.59,24.62,24.58,24.61,225559.0
2017-04-19 13:30:00,24.62,24.64,24.61,24.64,81274.0,24.62,24.64,24.61,24.64,81274.0
2017-04-19 13:40:00,24.63,24.66,24.61,24.64,118187.0,24.63,24.66,24.61,24.64,118187.0
2017-04-19 13:50:00,24.65,24.66,24.63,24.65,115891.0,24.65,24.66,24.63,24.65,115891.0
2017-04-19 14:00:00,24.64,24.66,24.62,24.62,108105.0,24.64,24.66,24.62,24.62,108105.0
2017-04-19 14:10:00,24.63,24.64,24.62,24.64,58771.0,24.63,24.64,24.62,24.64,58771.0
2017-04-19 14:20:00,24.64,24.67,24.63,24.66,152393.0,24.64,24.67,24.63,24.66,152393.0
2017-04-19 14:30:00,24.66,24.66,24.64,24.64,93968.0,24.66,24.66,24.64,24.64,93968.0
2017-04-19 14:40:00,24.64,24.65,24.63,24.64,270038.0,24.64,24.65,24.63,24.64,270038.0
2017-04-19 14:50:00,24.64,24.69,24.61,24.68,568651.0,24.64,24.69,24.61,24.68,568651.0
2017-04-19 15:00:00,24.69,24.71,24.66,24.69,227017.0,24.69,24.71,24.66,24.69,227017.0
2017-04-19 15:10:00,24.69,24.72,24.67,24.71,239474.0,24.69,24.72,24.67,24.71,239474.0
2017-04-19 15:20:00,24.71,24.76,24.71,24.73,478964.0,24.71,24.76,24.71,24.73,478964.0
2017-04-19 15:30:00,24.73,24.76,24.69,24.76,268874.0,24.73,24.76,24.69,24.76,268874.0
2017-04-19 15:40:00,24.76,24.79,24.75,24.79,599841.0,24.76,24.79,24.75,24.79,599841.0
2017-04-19 15:50:00,24.79,24.81,24.75,24.8,987929.0,24.79,24.81,24.75,24.8,987929.0
2017-04-20 09:30:00,24.85,24.86,24.7,24.71,101626.0,24.85,24.86,24.7,24.71,101626.0
2017-04-20 09:40:00,24.7,24.71,24.64,24.66,78533.0,24.7,24.71,24.64,24.66,78533.0
2017-04-20 09:50:00,24.66,24.71,24.64,24.68,54095.0,24.66,24.71,24.64,24.68,54095.0
2017-04-20 10:00:00,24.67,24.76,24.67,24.75,290555.0,24.67,24.76,24.67,24.75,290555.0
2017-04-20 10:10:00,24.76,24.8,24.72,24.75,200901.0,24.76,24.8,24.72,24.75,200901.0
2017-04-20 10:20:00,24.76,24.78,24.72,24.75,104876.0,24.76,24.78,24.72,24.75,104876.0
2017-04-20 10:30:00,24.75,24.78,24.7,24.76,99225.0,24.75,24.78,24.7,24.76,99225.0
2017-04-20 10:40:00,24.76,24.82,24.73,24.82,170149.0,24.76,24.82,24.73,24.82,170149.0
2017-04-20 10:50:00,24.82,24.83,24.78,24.8,99576.0,24.82,24.83,24.78,24.8,99576.0
2017-04-20 11:00:00,24.8,24.81,24.77,24.8,49003.0,24.8,24.81,24.77,24.8,49003.0
2017-04-20 11:10:00,24.79,24.8,24.77,24.79,30747.0,24.79,24.8,24.77,24.79,30747.0
2017-04-20 11:20:00,24.79,24.83,24.78,24.81,53158.0,24.79,24.83,24.78,24.81,53158.0
2017-04-20 11:30:00,24.82,24.84,24.79,24.83,102686.0,24.82,24.84,24.79,24.83,102686.0
2017-04-20 11:40:00,24.83,24.88,24.81,24.87,58121.0,24.83,24.88,24.81,24.87,58121.0
2017-04-20 11:50:00,24.87,24.87,24.83,24.85,40479.0,24.87,24.87,24.83,24.85,40479.0
2017-04-20 12:00:00,24.85,24.87,24.83,24.84,73018.0,24.85,24.87,24.83,24.84,73018.0
2017-04-20 12:10:00,24.84,24.85,24.83,24.85,69241.0,24.84,24.85,24.83,24.85,69241.0
2017-04-20 12:20:00,24.85,24.89,24.85,24.88,64952.0,24.85,24.89,24.85,24.88,64952.0
2017-04-20 12:30:00,24.88,24.89,24.85,24.88,61589.0,24.88,24.89,24.85,24.88,61589.0
2017-04-20 12:40:00,24.88,24.92,24.88,24.91,61881.0,24.88,24.92,24.88,24.91,61881.0
2017-04-20 12:50:00,24.92,24.93,24.9,24.91,63535.0,24.92,24.93,24.9,24.91,63535.0
2017-04-20 13:00:00,24.91,24.94,24.9,24.92,50815.0,24.91,24.94,24.9,24.92,50815.0
2017-04-20 13:10:00,24.91,24.92,24.88,24.89,57365.0,24.91,24.92,24.88,24.89,57365.0
2017-04-20 13:20:00,24.89,24.94,24.89,24.93,66648.0,24.89,24.94,24.89,24.93,66648.0
2017-04-20 13:30:00,24.93,24.96,24.92,24.94,57284.0,24.93,24.96,24.92,24.94,57284.0
2017-04-20 13:40:00,24.94,24.97,24.93,24.96,68965.0,24.94,24.97,24.93,24.96,68965.0
2017-04-20 13:50:00,24.96,24.99,24.95,24.96,55006.0,24.96,24.99,24.95,24.96,55006.0
2017-04-20 14:00:00,24.97,24.98,24.94,24.94,60644.0,24.97,24.98,24.94,24.94,60644.0
2017-04-20 14:10:00,24.95,24.97,24.94,24.96,237351.0,24.95,24.97,24.94,24.96,237351.0
2017-04-20 14:20:00,24.96,24.99,24.96,24.98,48968.0,24.96,24.99,24.96,24.98,48968.0
2017-04-20 14:30:00,24.98,25.0,24.96,24.98,77907.0,24.98,25.0,24.96,24.98,77907.0
2017-04-20 14:40:00,24.98,25.03,24.98,25.03,219859.0,24.98,25.03,24.98,25.03,219859.0
2017-04-20 14:50:00,25.03,25.04,25.01,25.01,79275.0,25.03,25.04,25.01,25.01,79275.0
2017-04-20 15:00:00,25.01,25.03,25.0,25.02,381876.0,25.01,25.03,25.0,25.02,381876.0
2017-04-20 15:10:00,25.02,25.05,25.01,25.01,255939.0,25.02,25.05,25.01,25.01,255939.0
2017-04-20 15:20:00,25.02,25.05,24.99,25.05,149576.0,25.02,25.05,24.99,25.05,149576.0
2017-04-20 15:30:00,25.05,25.08,25.04,25.07,191039.0,25.05,25.08,25.04,25.07,191039.0
2017-04-20 15:40:00,25.07,25.08,25.04,25.04,289439.0,25.07,25.08,25.04,25.04,289439.0
2017-04-20 15:50:00,25.04,25.07,25.02,25.03,708696.0,25.04,25.07,25.02,25.03,708696.0
2017-04-21 09:30:00,25.0,25.04,24.95,24.96,365256.0,25.0,25.04,24.95,24.96,365256.0
2017-04-21 09:40:00,24.96,24.99,24.95,24.98,41246.0,24.96,24.99,24.95,24.98,41246.0
2017-04-21 09:50:00,24.98,24.98,24.94,24.96,44104.0,24.98,24.98,24.94,24.96,44104.0
2017-04-21 10:00:00,24.96,24.97,24.9,24.93,46597.0,24.96,24.97,24.9,24.93,46597.0
2017-04-21 10:10:00,24.93,24.98,24.92,24.95,74388.0,24.93,24.98,24.92,24.95,74388.0
2017-04-21 10:20:00,24.94,24.96,24.93,24.94,35399.0,24.94,24.96,24.93,24.94,35399.0
2017-04-21 10:30:00,24.94,24.94,24.91,24.91,48710.0,24.94,24.94,24.91,24.91,48710.0
2017-04-21 10:40:00,24.92,24.92,24.86,24.87,94894.0,24.92,24.92,24.86,24.87,94894.0
2017-04-21 10:50:00,24.87,24.89,24.86,24.88,40975.0,24.87,24.89,24.86,24.88,40975.0
2017-04-21 11:00:00,24.88,24.91,24.87,24.88,127512.0,24.88,24.91,24.87,24.88,127512.0
2017-04-21 11:10:00,24.88,24.9,24.86,24.89,84704.0,24.88,24.9,24.86,24.89,84704.0
2017-04-21 11:20:00,24.9,24.92,24.89,24.92,70305.0,24.9,24.92,24.89,24.92,70305.0
2017-04-21 11:30:00,24.91,24.93,24.9,24.92,77123.0,24.91,24.93,24.9,24.92,77123.0
2017-04-21 11:40:00,24.93,24.94,24.91,24.91,46097.0,24.93,24.94,24.91,24.91,46097.0
2017-04-21 11:50:00,24.92,24.94,24.9,24.93,50539.0,24.92,24.94,24.9,24.93,50539.0
2017-04-21 12:00:00,24.92,24.93,24.89,24.89,63234.0,24.92,24.93,24.89,24.89,63234.0
2017-04-21 12:10:00,24.9,24.91,24.85,24.87,56086.0,24.9,24.91,24.85,24.87,56086.0
2017-04-21 12:20:00,24.87,24.89,24.86,24.88,40978.0,24.87,24.89,24.86,24.88,40978.0
2017-04-21 12:30:00,24.88,24.89,24.87,24.88,68622.0,24.88,24.89,24.87,24.88,68622.0
2017-04-21 12:40:00,24.89,24.89,24.84,24.84,39849.0,24.89,24.89,24.84,24.84,39849.0
2017-04-21 12:50:00,24.85,24.88,24.84,24.85,58391.0,24.85,24.88,24.84,24.85,58391.0
2017-04-21 13:00:00,24.86,24.86,24.83,24.84,26429.0,24.86,24.86,24.83,24.84,26429.0
2017-04-21 13:10:00,24.84,24.84,24.76,24.8,131919.0,24.84,24.84,24.76,24.8,131919.0
2017-04-21 13:20:00,24.8,24.84,24.79,24.84,71411.0,24.8,24.84,24.79,24.84,71411.0
2017-04-21 13:30:00,24.83,24.83,24.8,24.81,38234.0,24.83,24.83,24.8,24.81,38234.0
2017-04-21 13:40:00,24.8,24.82,24.79,24.79,81966.0,24.8,24.82,24.79,24.79,81966.0
2017-04-21 13:50:00,24.8,24.87,24.79,24.86,47402.0,24.8,24.87,24.79,24.86,47402.0
2017-04-21 14:00:00,24.85,24.86,24.83,24.84,47329.0,24.85,24.86,24.83,24.84,47329.0
2017-04-21 14:10:00,24.84,24.86,24.82,24.85,203996.0,24.84,24.86,24.82,24.85,203996.0
2017-04-21 14:20:00,24.85,24.9,24.84,24.88,56764.0,24.85,24.9,24.84,24.88,56764.0
2017-04-21 14:30:00,24.88,24.92,24.87,24.92,53023.0,24.88,24.92,24.87,24.92,53023.0
2017-04-21 14:40:00,24.92,24.93,24.9,24.91,88618.0,24.92,24.93,24.9,24.91,88618.0
2017-04-21 14:50:00,24.91,24.92,24.89,24.91,83098.0,24.91,24.92,24.89,24.91,83098.0
2017-04-21 15:00:00,24.91,24.91,24.83,24.85,157959.0,24.91,24.91,24.83,24.85,157959.0
2017-04-21 15:10:00,24.85,24.87,24.82,24.87,114525.0,24.85,24.87,24.82,24.87,114525.0
2017-04-21 15:20:00,24.87,24.87,24.84,24.87,105978.0,24.87,24.87,24.84,24.87,105978.0
2017-04-21 15:30:00,24.87,24.88,24.85,24.88,95769.0,24.87,24.88,24.85,24.88,95769.0
2017-04-21 15:40:00,24.88,24.91,24.87,24.91,205613.0,24.88,24.91,24.87,24.91,205613.0
2017-04-21 15:50:00,24.91,24.91,24.86,24.86,454573.0,24.91,24.91,24.86,24.86,454573.0
2017-04-24 09:30:00,25.12,25.3,25.1,25.29,399923.0,25.12,25.3,25.1,25.29,399923.0
2017-04-24 09:40:00,25.29,25.4,25.25,25.4,575761.0,25.29,25.4,25.25,25.4,575761.0
2017-04-24 09:50:00,25.41,25.58,25.38,25.58,1614573.0,25.41,25.58,25.38,25.58,1614573.0
2017-04-24 10:00:00,25.58,25.58,25.36,25.43,960088.0,25.58,25.58,25.36,25.43,960088.0
2017-04-24 10:10:00,25.43,25.45,25.35,25.38,329751.0,25.43,25.45,25.35,25.38,329751.0
2017-04-24 10:20:00,25.37,25.44,25.36,25.41,190277.0,25.37,25.44,25.36,25.41,190277.0
2017-04-24 10:30:00,25.42,25.54,25.41,25.5,981200.0,25.42,25.54,25.41,25.5,981200.0
2017-04-24 10:40:00,25.5,25.6,25.49,25.6,421953.0,25.5,25.6,25.49,25.6,421953.0
2017-04-24 10:50:00,25.6,25.6,25.5,25.55,1046176.0,25.6,25.6,25.5,25.55,1046176.0
2017-04-24 11:00:00,25.56,25.6,25.53,25.57,664012.0,25.56,25.6,25.53,25.57,664012.0
2017-04-24 11:10:00,25.57,25.58,25.5,25.51,220327.0,25.57,25.58,25.5,25.51,220327.0
2017-04-24 11:20:00,25.51,25.55,25.49,25.54,289407.0,25.51,25.55,25.49,25.54,289407.0
2017-04-24 11:30:00,25.55,25.58,25.51,25.56,178470.0,25.55,25.58,25.51,25.56,178470.0
2017-04-24 11:40:00,25.55,25.58,25.54,25.56,238591.0,25.55,25.58,25.54,25.56,238591.0
2017-04-24 11:50:00,25.55,25.58,25.54,25.55,342480.0,25.55,25.58,25.54,25.55,342480.0
2017-04-24 12:00:00,25.55,25.58,25.54,25.57,96770.0,25.55,25.58,25.54,25.57,96770.0
2017-04-24 12:10:00,25.57,25.57,25.53,25.54,108408.0,25.57,25.57,25.53,25.54,108408.0
2017-04-24 12:20:00,25.53,25.56,25.51,25.55,125963.0,25.53,25.56,25.51,25.55,125963.0
2017-04-24 12:30:00,25.55,25.59,25.55,25.57,121537.0,25.55,25.59,25.55,25.57,121537.0
2017-04-24 12:40:00,25.58,25.58,25.57,25.58,74872.0,25.58,25.58,25.57,25.58,74872.0
2017-04-24 12:50:00,25.58,25.62,25.53,25.56,397858.0,25.58,25.62,25.53,25.56,397858.0
2017-04-24 13:00:00,25.56,25.59,25.55,25.57,93004.0,25.56,25.59,25.55,25.57,93004.0
2017-04-24 13:10:00,25.57,25.58,25.55,25.55,88152.0,25.57,25.58,25.55,25.55,88152.0
2017-04-24 13:20:00,25.56,25.58,25.55,25.55,139508.0,25.56,25.58,25.55,25.55,139508.0
2017-04-24 13:30:00,25.56,25.6,25.55,25.6,186620.0,25.56,25.6,25.55,25.6,186620.0
2017-04-24 13:40:00,25.6,25.64,25.59,25.61,176467.0,25.6,25.64,25.59,25.61,176467.0
2017-04-24 13:50:00,25.6,25.64,25.6,25.64,255767.0,25.6,25.64,25.6,25.64,255767.0
2017-04-24 14:00:00,25.63,25.68,25.61,25.62,242064.0,25.63,25.68,25.61,25.62,242064.0
2017-04-24 14:10:00,25.63,25.66,25.6,25.63,196346.0,25.63,25.66,25.6,25.63,196346.0
2017-04-24 14:20:00,25.63,25.64,25.62,25.64,151562.0,25.63,25.64,25.62,25.64,151562.0
2017-04-24 14:30:00,25.64,25.68,25.63,25.64,229282.0,25.64,25.68,25.63,25.64,229282.0
2017-04-24 14:40:00,25.63,25.64,25.61,25.64,123029.0,25.63,25.64,25.61,25.64,123029.0
2017-04-24 14:50:00,25.63,25.66,25.63,25.65,255798.0,25.63,25.66,25.63,25.65,255798.0
2017-04-24 15:00:00,25.64,25.7,25.64,25.7,221947.0,25.64,25.7,25.64,25.7,221947.0
2017-04-24 15:10:00,25.69,25.69,25.62,25.62,165808.0,25.69,25.69,25.62,25.62,165808.0
2017-04-24 15:20:00,25.62,25.64,25.61,25.62,170225.0,25.62,25.64,25.61,25.62,170225.0
2017-04-24 15:30:00,25.62,25.64,25.58,25.59,240170.0,25.62,25.64,25.58,25.59,240170.0
2017-04-24 15:40:00,25.6,25.61,25.58,25.6,299818.0,25.6,25.61,25.58,25.6,299818.0
2017-04-24 15:50:00,25.61,25.61,25.55,25.57,770240.0,25.61,25.61,25.55,25.57,770240.0
2017-04-25 09:30:00,25.73,25.78,25.64,25.67,405898.0,25.73,25.78,25.64,25.67,405898.0
2017-04-25 09:40:00,25.68,25.81,25.68,25.77,226741.0,25.68,25.81,25.68,25.77,226741.0
2017-04-25 09:50:00,25.77,25.78,25.69,25.73,163028.0,25.77,25.78,25.69,25.73,163028.0
2017-04-25 10:00:00,25.74,25.77,25.73,25.76,159526.0,25.74,25.77,25.73,25.76,159526.0
2017-04-25 10:10:00,25.76,25.8,25.68,25.68,162960.0,25.76,25.8,25.68,25.68,162960.0
2017-04-25 10:20:00,25.68,25.73,25.68,25.69,150266.0,25.68,25.73,25.68,25.69,150266.0
2017-04-25 10:30:00,25.7,25.72,25.67,25.71,227345.0,25.7,25.72,25.67,25.71,227345.0
2017-04-25 10:40:00,25.71,25.73,25.69,25.69,400206.0,25.71,25.73,25.69,25.69,400206.0
2017-04-25 10:50:00,25.7,25.71,25.69,25.71,152475.0,25.7,25.71,25.69,25.71,152475.0
2017-04-25 11:00:00,25.71,25.73,25.69,25.73,135536.0,25.71,25.73,25.69,25.73,135536.0
2017-04-25 11:10:00,25.73,25.73,25.69,25.72,86899.0,25.73,25.73,25.69,25.72,86899.0
2017-04-25 11:20:00,25.71,25.73,25.7,25.73,77491.0,25.71,25.73,25.7,25.73,77491.0
2017-04-25 11:30:00,25.73,25.73,25.71,25.73,208114.0,25.73,25.73,25.71,25.73,208114.0
2017-04-25 11:40:00,25.72,25.86,25.72,25.86,512899.0,25.72,25.86,25.72,25.86,512899.0
2017-04-25 11:50:00,25.86,25.91,25.8,25.82,472516.0,25.86,25.91,25.8,25.82,472516.0
2017-04-25 12:00:00,25.82,25.85,25.81,25.82,99553.0,25.82,25.85,25.81,25.82,99553.0
2017-04-25 12:10:00,25.82,25.82,25.74,25.77,111562.0,25.82,25.82,25.74,25.77,111562.0
2017-04-25 12:20:00,25.77,25.8,25.76,25.79,105330.0,25.77,25.8,25.76,25.79,105330.0
2017-04-25 12:30:00,25.78,25.79,25.75,25.78,78070.0,25.78,25.79,25.75,25.78,78070.0
2017-04-25 12:40:00,25.77,25.78,25.72,25.74,317840.0,25.77,25.78,25.72,25.74,317840.0
2017-04-25 12:50:00,25.74,25.74,25.71,25.71,49255.0,25.74,25.74,25.71,25.71,49255.0
2017-04-25 13:00:00,25.71,25.74,25.7,25.72,99565.0,25.71,25.74,25.7,25.72,99565.0
2017-04-25 13:10:00,25.73,25.8,25.72,25.79,410736.0,25.73,25.8,25.72,25.79,410736.0
2017-04-25 13:20:00,25.79,25.79,25.76,25.76,30971.0,25.79,25.79,25.76,25.76,30971.0
2017-04-25 13:30:00,25.76,25.78,25.74,25.78,303235.0,25.76,25.78,25.74,25.78,303235.0
2017-04-25 13:40:00,25.78,25.78,25.74,25.77,79319.0,25.78,25.78,25.74,25.77,79319.0
2017-04-25 13:50:00,25.76,25.76,25.73,25.73,36065.0,25.76,25.76,25.73,25.73,36065.0
2017-04-25 14:00:00,25.74,25.75,25.73,25.75,43038.0,25.74,25.75,25.73,25.75,43038.0
2017-04-25 14:10:00,25.75,25.75,25.72,25.74,69397.0,25.75,25.75,25.72,25.74,69397.0
2017-04-25 14:20:00,25.74,25.75,25.73,25.75,45911.0,25.74,25.75,25.73,25.75,45911.0
2017-04-25 14:30:00,25.74,25.83,25.74,25.83,1206837.0,25.74,25.83,25.74,25.83,1206837.0
2017-04-25 14:40:00,25.83,25.87,25.79,25.81,306739.0,25.83,25.87,25.79,25.81,306739.0
2017-04-25 14:50:00,25.81,25.84,25.81,25.83,310662.0,25.81,25.84,25.81,25.83,310662.0
2017-04-25 15:00:00,25.82,25.86,25.8,25.83,149391.0,25.82,25.86,25.8,25.83,149391.0
2017-04-25 15:10:00,25.84,25.84,25.79,25.79,101205.0,25.84,25.84,25.79,25.79,101205.0
2017-04-25 15:20:00,25.79,25.81,25.78,25.79,172534.0,25.79,25.81,25.78,25.79,172534.0
2017-04-25 15:30:00,25.79,25.79,25.73,25.73,263666.0,25.79,25.79,25.73,25.73,263666.0
2017-04-25 15:40:00,25.73,25.75,25.73,25.74,310902.0,25.73,25.75,25.73,25.74,310902.0
2017-04-25 15:50:00,25.74,25.76,25.73,25.74,881111.0,25.74,25.76,25.73,25.74,881111.0
2017-04-26 09:30:00,25.84,25.97,25.78,25.9,282547.0,25.84,25.97,25.78,25.9,282547.0
2017-04-26 09:40:00,25.9,25.93,25.86,25.93,184542.0,25.9,25.93,25.86,25.93,184542.0
2017-04-26 09:50:00,25.93,26.0,25.93,26.0,357957.0,25.93,26.0,25.93,26.0,357957.0
2017-04-26 10:00:00,25.99,26.07,25.97,26.07,344381.0,25.99,26.07,25.97,26.07,344381.0
2017-04-26 10:10:00,26.07,26.15,26.04,26.07,449395.0,26.07,26.15,26.04,26.07,449395.0
2017-04-26 10:20:00,26.06,26.08,26.03,26.08,139717.0,26.06,26.08,26.03,26.08,139717.0
2017-04-26 10:30:00,26.08,26.08,25.99,26.02,411164.0,26.08,26.08,25.99,26.02,411164.0
2017-04-26 10:40:00,26.02,26.04,25.99,26.01,275819.0,26.02,26.04,25.99,26.01,275819.0
2017-04-26 10:50:00,26.0,26.03,25.98,25.99,175138.0,26.0,26.03,25.98,25.99,175138.0
2017-04-26 11:00:00,25.99,25.99,25.92,25.93,244034.0,25.99,25.99,25.92,25.93,244034.0
2017-04-26 11:10:00,25.94,25.96,25.91,25.95,170971.0,25.94,25.96,25.91,25.95,170971.0
2017-04-26 11:20:00,25.95,26.01,25.94,25.99,264684.0,25.95,26.01,25.94,25.99,264684.0
2017-04-26 11:30:00,25.99,25.99,25.94,25.96,112205.0,25.99,25.99,25.94,25.96,112205.0
2017-04-26 11:40:00,25.96,26.0,25.93,25.94,212070.0,25.96,26.0,25.93,25.94,212070.0
2017-04-26 11:50:00,25.94,25.96,25.92,25.96,142690.0,25.94,25.96,25.92,25.96,142690.0
2017-04-26 12:00:00,25.96,26.01,25.95,25.96,179924.0,25.96,26.01,25.95,25.96,179924.0
2017-04-26 12:10:00,25.97,26.0,25.96,25.99,74970.0,25.97,26.0,25.96,25.99,74970.0
2017-04-26 12:20:00,25.99,26.0,25.98,26.0,71883.0,25.99,26.0,25.98,26.0,71883.0
2017-04-26 12:30:00,26.0,26.01,25.95,25.96,195423.0,26.0,26.01,25.95,25.96,195423.0
2017-04-26 12:40:00,25.97,25.99,25.95,25.96,106365.0,25.97,25.99,25.95,25.96,106365.0
2017-04-26 12:50:00,25.95,25.96,25.93,25.96,138281.0,25.95,25.96,25.93,25.96,138281.0
2017-04-26 13:00:00,25.96,25.97,25.95,25.96,88131.0,25.96,25.97,25.95,25.96,88131.0
2017-04-26 13:10:00,25.96,25.97,25.94,25.96,350727.0,25.96,25.97,25.94,25.96,350727.0
2017-04-26 13:20:00,25.96,25.98,25.95,25.96,186821.0,25.96,25.98,25.95,25.96,186821.0
2017-04-26 13:30:00,25.96,25.96,25.92,25.95,82768.0,25.96,25.96,25.92,25.95,82768.0
2017-04-26 13:40:00,25.95,25.97,25.89,25.91,138804.0,25.95,25.97,25.89,25.91,138804.0
2017-04-26 13:50:00,25.92,25.96,25.91,25.96,63286.0,25.92,25.96,25.91,25.96,63286.0
2017-04-26 14:00:00,25.95,25.96,25.92,25.94,122438.0,25.95,25.96,25.92,25.94,122438.0
2017-04-26 14:10:00,25.93,25.94,25.9,25.91,238698.0,25.93,25.94,25.9,25.91,238698.0
2017-04-26 14:20:00,25.91,25.94,25.9,25.93,94283.0,25.91,25.94,25.9,25.93,94283.0
2017-04-26 14:30:00,25.93,25.94,25.92,25.94,70992.0,25.93,25.94,25.92,25.94,70992.0
2017-04-26 14:40:00,25.94,25.96,25.93,25.95,110362.0,25.94,25.96,25.93,25.95,110362.0
2017-04-26 14:50:00,25.95,25.96,25.94,25.96,102147.0,25.95,25.96,25.94,25.96,102147.0
2017-04-26 15:00:00,25.96,25.97,25.94,25.96,275108.0,25.96,25.97,25.94,25.96,275108.0
2017-04-26 15:10:00,25.96,25.97,25.94,25.96,178577.0,25.96,25.97,25.94,25.96,178577.0
2017-04-26 15:20:00,25.96,25.96,25.92,25.95,254696.0,25.96,25.96,25.92,25.95,254696.0
2017-04-26 15:30:00,25.95,25.95,25.93,25.93,204672.0,25.95,25.95,25.93,25.93,204672.0
2017-04-26 15:40:00,25.93,25.94,25.91,25.93,327415.0,25.93,25.94,25.91,25.93,327415.0
2017-04-26 15:50:00,25.92,25.99,25.9,25.98,1234735.0,25.92,25.99,25.9,25.98,1234735.0
2017-04-27 09:30:00,25.97,26.0,25.85,25.88,396254.0,25.97,26.0,25.85,25.88,396254.0
2017-04-27 09:40:00,25.88,25.9,25.79,25.83,640895.0,25.88,25.9,25.79,25.83,640895.0
2017-04-27 09:50:00,25.83,25.89,25.82,25.83,331119.0,25.83,25.89,25.82,25.83,331119.0
2017-04-27 10:00:00,25.83,26.04,25.82,26.02,243596.0,25.83,26.04,25.82,26.02,243596.0
2017-04-27 10:10:00,26.03,26.26,26.03,26.21,549295.0,26.03,26.26,26.03,26.21,549295.0
2017-04-27 10:20:00,26.21,26.28,26.14,26.27,303873.0,26.21,26.28,26.14,26.27,303873.0
2017-04-27 10:30:00,26.26,26.3,26.19,26.26,243537.0,26.26,26.3,26.19,26.26,243537.0
2017-04-27 10:40:00,26.26,26.41,26.25,26.3,252693.0,26.26,26.41,26.25,26.3,252693.0
2017-04-27 10:50:00,26.29,26.33,26.25,26.32,194084.0,26.29,26.33,26.25,26.32,194084.0
2017-04-27 11:00:00,26.32,26.33,26.19,26.23,806548.0,26.32,26.33,26.19,26.23,806548.0
2017-04-27 11:10:00,26.22,26.26,26.18,26.21,185047.0,26.22,26.26,26.18,26.21,185047.0
2017-04-27 11:20:00,26.21,26.25,26.19,26.19,306659.0,26.21,26.25,26.19,26.19,306659.0
2017-04-27 11:30:00,26.2,26.25,26.19,26.24,280519.0,26.2,26.25,26.19,26.24,280519.0
2017-04-27 11:40:00,26.24,26.28,26.22,26.25,137996.0,26.24,26.28,26.22,26.25,137996.0
2017-04-27 11:50:00,26.26,26.3,26.25,26.28,234108.0,26.26,26.3,26.25,26.28,234108.0
2017-04-27 12:00:00,26.29,26.29,26.2,26.21,164546.0,26.29,26.29,26.2,26.21,164546.0
2017-04-27 12:10:00,26.21,26.24,26.18,26.21,206073.0,26.21,26.24,26.18,26.21,206073.0
2017-04-27 12:20:00,26.21,26.22,26.18,26.21,63831.0,26.21,26.22,26.18,26.21,63831.0
2017-04-27 12:30:00,26.21,26.25,26.2,26.24,68850.0,26.21,26.25,26.2,26.24,68850.0
2017-04-27 12:40:00,26.24,26.27,26.24,26.27,146706.0,26.24,26.27,26.24,26.27,146706.0
2017-04-27 12:50:00,26.27,26.34,26.26,26.34,211526.0,26.27,26.34,26.26,26.34,211526.0
2017-04-27 13:00:00,26.34,26.35,26.3,26.33,112867.0,26.34,26.35,26.3,26.33,112867.0
2017-04-27 13:10:00,26.33,26.34,26.31,26.31,86035.0,26.33,26.34,26.31,26.31,86035.0
2017-04-27 13:20:00,26.32,26.32,26.28,26.3,87563.0,26.32,26.32,26.28,26.3,87563.0
2017-04-27 13:30:00,26.29,26.31,26.27,26.29,90993.0,26.29,26.31,26.27,26.29,90993.0
2017-04-27 13:40:00,26.28,26.29,26.21,26.23,199424.0,26.28,26.29,26.21,26.23,199424.0
2017-04-27 13:50:00,26.22,26.25,26.21,26.21,121950.0,26.22,26.25,26.21,26.21,121950.0
2017-04-27 14:00:00,26.21,26.22,26.19,26.21,267867.0,26.21,26.22,26.19,26.21,267867.0
2017-04-27 14:10:00,26.21,26.22,26.18,26.18,220779.0,26.21,26.22,26.18,26.18,220779.0
2017-04-27 14:20:00,26.18,26.19,26.14,26.16,170177.0,26.18,26.19,26.14,26.16,170177.0
2017-04-27 14:30:00,26.16,26.17,26.13,26.15,295991.0,26.16,26.17,26.13,26.15,295991.0
2017-04-27 14:40:00,26.14,26.18,26.1,26.16,1573491.0,26.14,26.18,26.1,26.16,1573491.0
2017-04-27 14:50:00,26.16,26.17,26.13,26.14,119430.0,26.16,26.17,26.13,26.14,119430.0
2017-04-27 15:00:00,26.14,26.16,26.13,26.14,119032.0,26.14,26.16,26.13,26.14,119032.0
2017-04-27 15:10:00,26.15,26.16,26.12,26.13,103674.0,26.15,26.16,26.12,26.13,103674.0
2017-04-27 15:20:00,26.13,26.13,26.07,26.08,241876.0,26.13,26.13,26.07,26.08,241876.0
2017-04-27 15:30:00,26.08,26.11,26.04,26.05,409826.0,26.08,26.11,26.04,26.05,409826.0
2017-04-27 15:40:00,26.05,26.14,26.05,26.14,322919.0,26.05,26.14,26.05,26.14,322919.0
2017-04-27 15:50:00,26.14,26.18,26.12,26.17,838939.0,26.14,26.18,26.12,26.17,838939.0
2017-04-28 09:30:00,25.97,26.23,25.97,26.21,664705.0,25.97,26.23,25.97,26.21,664705.0
2017-04-28 09:40:00,26.21,26.29,26.17,26.24,434213.0,26.21,26.29,26.17,26.24,434213.0
2017-04-28 09:50:00,26.24,26.29,26.22,26.26,234510.0,26.24,26.29,26.22,26.26,234510.0
2017-04-28 10:00:00,26.26,26.27,26.19,26.22,220802.0,26.26,26.27,26.19,26.22,220802.0
2017-04-28 10:10:00,26.23,26.36,26.21,26.32,579425.0,26.23,26.36,26.21,26.32,579425.0
2017-04-28 10:20:00,26.32,26.38,26.29,26.32,270019.0,26.32,26.38,26.29,26.32,270019.0
2017-04-28 10:30:00,26.32,26.38,26.31,26.38,123064.0,26.32,26.38,26.31,26.38,123064.0
2017-04-28 10:40:00,26.37,26.4,26.32,26.37,374773.0,26.37,26.4,26.32,26.37,374773.0
2017-04-28 10:50:00,26.38,26.42,26.32,26.37,232193.0,26.38,26.42,26.32,26.37,232193.0
2017-04-28 11:00:00,26.37,26.39,26.3,26.32,175666.0,26.37,26.39,26.3,26.32,175666.0
2017-04-28 11:10:00,26.33,26.38,26.32,26.33,178382.0,26.33,26.38,26.32,26.33,178382.0
2017-04-28 11:20:00,26.34,26.36,26.33,26.35,72721.0,26.34,26.36,26.33,26.35,72721.0
2017-04-28 11:30:00,26.35,26.35,26.3,26.31,115437.0,26.35,26.35,26.3,26.31,115437.0
2017-04-28 11:40:00,26.3,26.33,26.28,26.32,132329.0,26.3,26.33,26.28,26.32,132329.0
2017-04-28 11:50:00,26.32,26.34,26.3,26.32,113932.0,26.32,26.34,26.3,26.32,113932.0
2017-04-28 12:00:00,26.32,26.36,26.32,26.36,83888.0,26.32,26.36,26.32,26.36,83888.0
2017-04-28 12:10:00,26.36,26.36,26.32,26.33,84506.0,26.36,26.36,26.32,26.33,84506.0
2017-04-28 12:20:00,26.32,26.35,26.32,26.33,75918.0,26.32,26.35,26.32,26.33,75918.0
2017-04-28 12:30:00,26.33,26.34,26.3,26.31,80048.0,26.33,26.34,26.3,26.31,80048.0
2017-04-28 12:40:00,26.3,26.37,26.3,26.36,66784.0,26.3,26.37,26.3,26.36,66784.0
2017-04-28 12:50:00,26.36,26.37,26.34,26.36,68577.0,26.36,26.37,26.34,26.36,68577.0
2017-04-28 13:00:00,26.36,26.37,26.34,26.37,57340.0,26.36,26.37,26.34,26.37,57340.0
2017-04-28 13:10:00,26.36,26.37,26.28,26.29,100254.0,26.36,26.37,26.28,26.29,100254.0
2017-04-28 13:20:00,26.29,26.32,26.28,26.32,72563.0,26.29,26.32,26.28,26.32,72563.0
2017-04-28 13:30:00,26.32,26.36,26.3,26.36,118101.0,26.32,26.36,26.3,26.36,118101.0
2017-04-28 13:40:00,26.36,26.37,26.34,26.37,100914.0,26.36,26.37,26.34,26.37,100914.0
2017-04-28 13:50:00,26.37,26.37,26.34,26.35,109869.0,26.37,26.37,26.34,26.35,109869.0
2017-04-28 14:00:00,26.35,26.36,26.32,26.33,87069.0,26.35,26.36,26.32,26.33,87069.0
2017-04-28 14:10:00,26.33,26.36,26.31,26.35,161749.0,26.33,26.36,26.31,26.35,161749.0
2017-04-28 14:20:00,26.35,26.41,26.34,26.39,177113.0,26.35,26.41,26.34,26.39,177113.0
2017-04-28 14:30:00,26.39,26.43,26.39,26.42,142335.0,26.39,26.43,26.39,26.42,142335.0
2017-04-28 14:40:00,26.42,26.44,26.41,26.43,125966.0,26.42,26.44,26.41,26.43,125966.0
2017-04-28 14:50:00,26.43,26.47,26.42,26.46,166142.0,26.43,26.47,26.42,26.46,166142.0
2017-04-28 15:00:00,26.46,26.46,26.44,26.45,120099.0,26.46,26.46,26.44,26.45,120099.0
2017-04-28 15:10:00,26.45,26.46,26.41,26.42,186716.0,26.45,26.46,26.41,26.42,186716.0
2017-04-28 15:20:00,26.41,26.44,26.41,26.42,201920.0,26.41,26.44,26.41,26.42,201920.0
2017-04-28 15:30:00,26.43,26.43,26.38,26.39,222673.0,26.43,26.43,26.38,26.39,222673.0
2017-04-28 15:40:00,26.39,26.41,26.38,26.39,365515.0,26.39,26.41,26.38,26.39,365515.0
2017-04-28 15:50:00,26.39,26.41,26.38,26.39,825638.0,26.39,26.41,26.38,26.39,825638.0
2017-05-01 09:30:00,26.33,26.41,26.33,26.37,323752.0,26.33,26.41,26.33,26.37,323752.0
2017-05-01 09:40:00,26.37,26.37,26.34,26.35,118169.0,26.37,26.37,26.34,26.35,118169.0
2017-05-01 09:50:00,26.35,26.37,26.34,26.34,80272.0,26.35,26.37,26.34,26.34,80272.0
2017-05-01 10:00:00,26.34,26.37,26.31,26.33,108551.0,26.34,26.37,26.31,26.33,108551.0
2017-05-01 10:10:00,26.33,26.35,26.3,26.34,184998.0,26.33,26.35,26.3,26.34,184998.0
2017-05-01 10:20:00,26.34,26.38,26.34,26.37,146869.0,26.34,26.38,26.34,26.37,146869.0
2017-05-01 10:30:00,26.37,26.4,26.36,26.39,76204.0,26.37,26.4,26.36,26.39,76204.0
2017-05-01 10:40:00,26.39,26.43,26.37,26.39,156045.0,26.39,26.43,26.37,26.39,156045.0
2017-05-01 10:50:00,26.38,26.42,26.37,26.4,90405.0,26.38,26.42,26.37,26.4,90405.0
2017-05-01 11:00:00,26.41,26.42,26.4,26.41,66980.0,26.41,26.42,26.4,26.41,66980.0
2017-05-01 11:10:00,26.41,26.41,26.38,26.39,107589.0,26.41,26.41,26.38,26.39,107589.0
2017-05-01 11:20:00,26.39,26.4,26.39,26.39,48496.0,26.39,26.4,26.39,26.39,48496.0
2017-05-01 11:30:00,26.4,26.4,26.37,26.39,155760.0,26.4,26.4,26.37,26.39,155760.0
2017-05-01 11:40:00,26.39,26.4,26.37,26.39,102042.0,26.39,26.4,26.37,26.39,102042.0
2017-05-01 11:50:00,26.4,26.41,26.38,26.39,107725.0,26.4,26.41,26.38,26.39,107725.0
2017-05-01 12:00:00,26.39,26.4,26.38,26.39,54485.0,26.39,26.4,26.38,26.39,54485.0
2017-05-01 12:10:00,26.39,26.4,26.33,26.34,160495.0,26.39,26.4,26.33,26.34,160495.0
2017-05-01 12:20:00,26.35,26.35,26.33,26.35,164704.0,26.35,26.35,26.33,26.35,164704.0
2017-05-01 12:30:00,26.35,26.36,26.33,26.34,103056.0,26.35,26.36,26.33,26.34,103056.0
2017-05-01 12:40:00,26.34,26.35,26.33,26.35,56581.0,26.34,26.35,26.33,26.35,56581.0
2017-05-01 12:50:00,26.35,26.35,26.3,26.35,230931.0,26.35,26.35,26.3,26.35,230931.0
2017-05-01 13:00:00,26.35,26.39,26.34,26.39,434043.0,26.35,26.39,26.34,26.39,434043.0
2017-05-01 13:10:00,26.39,26.39,26.37,26.39,124486.0,26.39,26.39,26.37,26.39,124486.0
2017-05-01 13:20:00,26.39,26.41,26.38,26.41,204148.0,26.39,26.41,26.38,26.41,204148.0
2017-05-01 13:30:00,26.41,26.42,26.4,26.41,136316.0,26.41,26.42,26.4,26.41,136316.0
2017-05-01 13:40:00,26.4,26.41,26.4,26.41,65878.0,26.4,26.41,26.4,26.41,65878.0
2017-05-01 13:50:00,26.41,26.42,26.4,26.4,80759.0,26.41,26.42,26.4,26.4,80759.0
2017-05-01 14:00:00,26.41,26.42,26.39,26.41,177742.0,26.41,26.42,26.39,26.41,177742.0
2017-05-01 14:10:00,26.41,26.42,26.39,26.41,233854.0,26.41,26.42,26.39,26.41,233854.0
2017-05-01 14:20:00,26.42,26.42,26.4,26.4,371970.0,26.42,26.42,26.4,26.4,371970.0
2017-05-01 14:30:00,26.41,26.42,26.4,26.42,100889.0,26.41,26.42,26.4,26.42,100889.0
2017-05-01 14:40:00,26.41,26.42,26.38,26.39,135892.0,26.41,26.42,26.38,26.39,135892.0
2017-05-01 14:50:00,26.4,26.42,26.38,26.41,317451.0,26.4,26.42,26.38,26.41,317451.0
2017-05-01 15:00:00,26.41,26.42,26.37,26.38,1014121.0,26.41,26.42,26.37,26.38,1014121.0
2017-05-01 15:10:00,26.38,26.42,26.37,26.4,274200.0,26.38,26.42,26.37,26.4,274200.0
2017-05-01 15:20:00,26.4,26.45,26.4,26.45,184046.0,26.4,26.45,26.4,26.45,184046.0
2017-05-01 15:30:00,26.45,26.48,26.43,26.46,278595.0,26.45,26.48,26.43,26.46,278595.0
2017-05-01 15:40:00,26.46,26.47,26.45,26.46,225004.0,26.46,26.47,26.45,26.46,225004.0
2017-05-01 15:50:00,26.46,26.46,26.41,26.41,547290.0,26.46,26.46,26.41,26.41,547290.0
2017-05-02 09:30:00,26.46,26.5,26.42,26.44,135767.0,26.46,26.5,26.42,26.44,135767.0
2017-05-02 09:40:00,26.45,26.46,26.38,26.39,130492.0,26.45,26.46,26.38,26.39,130492.0
2017-05-02 09:50:00,26.39,26.46,26.39,26.43,228574.0,26.39,26.46,26.39,26.43,228574.0
2017-05-02 10:00:00,26.43,26.48,26.4,26.43,317638.0,26.43,26.48,26.4,26.43,317638.0
2017-05-02 10:10:00,26.43,26.47,26.42,26.46,146324.0,26.43,26.47,26.42,26.46,146324.0
2017-05-02 10:20:00,26.46,26.48,26.44,26.46,92085.0,26.46,26.48,26.44,26.46,92085.0
2017-05-02 10:30:00,26.46,26.47,26.44,26.46,137843.0,26.46,26.47,26.44,26.46,137843.0
2017-05-02 10:40:00,26.46,26.48,26.43,26.44,101492.0,26.46,26.48,26.43,26.44,101492.0
2017-05-02 10:50:00,26.44,26.45,26.43,26.44,77120.0,26.44,26.45,26.43,26.44,77120.0
2017-05-02 11:00:00,26.44,26.47,26.43,26.44,80858.0,26.44,26.47,26.43,26.44,80858.0
2017-05-02 11:10:00,26.45,26.46,26.43,26.44,56998.0,26.45,26.46,26.43,26.44,56998.0
2017-05-02 11:20:00,26.43,26.45,26.42,26.44,72985.0,26.43,26.45,26.42,26.44,72985.0
2017-05-02 11:30:00,26.44,26.47,26.43,26.45,90532.0,26.44,26.47,26.43,26.45,90532.0
2017-05-02 11:40:00,26.45,26.47,26.44,26.46,100782.0,26.45,26.47,26.44,26.46,100782.0
2017-05-02 11:50:00,26.46,26.47,26.45,26.46,91545.0,26.46,26.47,26.45,26.46,91545.0
2017-05-02 12:00:00,26.47,26.48,26.44,26.45,56633.0,26.47,26.48,26.44,26.45,56633.0
2017-05-02 12:10:00,26.44,26.48,26.43,26.46,126160.0,26.44,26.48,26.43,26.46,126160.0
2017-05-02 12:20:00,26.46,26.48,26.46,26.48,33420.0,26.46,26.48,26.46,26.48,33420.0
2017-05-02 12:30:00,26.47,26.5,26.46,26.49,107966.0,26.47,26.5,26.46,26.49,107966.0
2017-05-02 12:40:00,26.49,26.52,26.48,26.52,66010.0,26.49,26.52,26.48,26.52,66010.0
2017-05-02 12:50:00,26.52,26.53,26.51,26.51,54387.0,26.52,26.53,26.51,26.51,54387.0
2017-05-02 13:00:00,26.51,26.53,26.5,26.53,51206.0,26.51,26.53,26.5,26.53,51206.0
2017-05-02 13:10:00,26.53,26.55,26.52,26.55,53074.0,26.53,26.55,26.52,26.55,53074.0
2017-05-02 13:20:00,26.55,26.55,26.51,26.54,70036.0,26.55,26.55,26.51,26.54,70036.0
2017-05-02 13:30:00,26.53,26.56,26.53,26.53,82597.0,26.53,26.56,26.53,26.53,82597.0
2017-05-02 13:40:00,26.54,26.56,26.5,26.56,273725.0,26.54,26.56,26.5,26.56,273725.0
2017-05-02 13:50:00,26.56,26.57,26.54,26.55,74953.0,26.56,26.57,26.54,26.55,74953.0
2017-05-02 14:00:00,26.55,26.56,26.55,26.56,44199.0,26.55,26.56,26.55,26.56,44199.0
2017-05-02 14:10:00,26.56,26.58,26.55,26.58,101805.0,26.56,26.58,26.55,26.58,101805.0
2017-05-02 14:20:00,26.58,26.58,26.56,26.57,61762.0,26.58,26.58,26.56,26.57,61762.0
2017-05-02 14:30:00,26.57,26.57,26.52,26.54,122141.0,26.57,26.57,26.52,26.54,122141.0
2017-05-02 14:40:00,26.53,26.56,26.52,26.53,89097.0,26.53,26.56,26.52,26.53,89097.0
2017-05-02 14:50:00,26.52,26.55,26.49,26.54,141442.0,26.52,26.55,26.49,26.54,141442.0
2017-05-02 15:00:00,26.54,26.55,26.51,26.55,177874.0,26.54,26.55,26.51,26.55,177874.0
2017-05-02 15:10:00,26.55,26.55,26.52,26.52,126716.0,26.55,26.55,26.52,26.52,126716.0
2017-05-02 15:20:00,26.52,26.54,26.51,26.52,123163.0,26.52,26.54,26.51,26.52,123163.0
2017-05-02 15:30:00,26.52,26.55,26.51,26.55,217552.0,26.52,26.55,26.51,26.55,217552.0
2017-05-02 15:40:00,26.55,26.56,26.53,26.55,264782.0,26.55,26.56,26.53,26.55,264782.0
2017-05-02 15:50:00,26.55,26.6,26.54,26.58,738151.0,26.55,26.6,26.54,26.58,738151.0
2017-05-03 09:30:00,26.58,26.58,26.48,26.55,103804.0,26.58,26.58,26.48,26.55,103804.0
2017-05-03 09:40:00,26.55,26.57,26.49,26.5,106635.0,26.55,26.57,26.49,26.5,106635.0
2017-05-03 09:50:00,26.5,26.53,26.49,26.53,99004.0,26.5,26.53,26.49,26.53,99004.0
2017-05-03 10:00:00,26.53,26.54,26.48,26.48,161601.0,26.53,26.54,26.48,26.48,161601.0
2017-05-03 10:10:00,26.49,26.49,26.43,26.44,108103.0,26.49,26.49,26.43,26.44,108103.0
2017-05-03 10:20:00,26.44,26.46,26.39,26.43,143815.0,26.44,26.46,26.39,26.43,143815.0
2017-05-03 10:30:00,26.43,26.43,26.4,26.41,48472.0,26.43,26.43,26.4,26.41,48472.0
2017-05-03 10:40:00,26.41,26.42,26.34,26.34,71852.0,26.41,26.42,26.34,26.34,71852.0
2017-05-03 10:50:00,26.34,26.36,26.32,26.33,80563.0,26.34,26.36,26.32,26.33,80563.0
2017-05-03 11:00:00,26.34,26.39,26.34,26.38,67469.0,26.34,26.39,26.34,26.38,67469.0
2017-05-03 11:10:00,26.37,26.41,26.37,26.4,94965.0,26.37,26.41,26.37,26.4,94965.0
2017-05-03 11:20:00,26.4,26.45,26.39,26.43,76075.0,26.4,26.45,26.39,26.43,76075.0
2017-05-03 11:30:00,26.43,26.44,26.39,26.41,61804.0,26.43,26.44,26.39,26.41,61804.0
2017-05-03 11:40:00,26.41,26.43,26.39,26.41,51013.0,26.41,26.43,26.39,26.41,51013.0
2017-05-03 11:50:00,26.41,26.44,26.4,26.41,58387.0,26.41,26.44,26.4,26.41,58387.0
2017-05-03 12:00:00,26.41,26.43,26.4,26.42,46587.0,26.41,26.43,26.4,26.42,46587.0
2017-05-03 12:10:00,26.42,26.44,26.41,26.43,46023.0,26.42,26.44,26.41,26.43,46023.0
2017-05-03 12:20:00,26.43,26.44,26.41,26.41,39749.0,26.43,26.44,26.41,26.41,39749.0
2017-05-03 12:30:00,26.42,26.44,26.41,26.43,38452.0,26.42,26.44,26.41,26.43,38452.0
2017-05-03 12:40:00,26.43,26.43,26.39,26.41,48790.0,26.43,26.43,26.39,26.41,48790.0
2017-05-03 12:50:00,26.41,26.42,26.4,26.42,24134.0,26.41,26.42,26.4,26.42,24134.0
2017-05-03 13:00:00,26.41,26.44,26.41,26.44,109294.0,26.41,26.44,26.41,26.44,109294.0
2017-05-03 13:10:00,26.44,26.47,26.43,26.46,50809.0,26.44,26.47,26.43,26.46,50809.0
2017-05-03 13:20:00,26.47,26.48,26.44,26.44,73243.0,26.47,26.48,26.44,26.44,73243.0
2017-05-03 13:30:00,26.44,26.45,26.41,26.41,36910.0,26.44,26.45,26.41,26.41,36910.0
2017-05-03 13:40:00,26.42,26.44,26.41,26.43,75512.0,26.42,26.44,26.41,26.43,75512.0
2017-05-03 13:50:00,26.43,26.46,26.42,26.46,50082.0,26.43,26.46,26.42,26.46,50082.0
2017-05-03 14:00:00,26.46,26.46,26.43,26.45,46891.0,26.46,26.46,26.43,26.45,46891.0
2017-05-03 14:10:00,26.45,26.45,26.43,26.45,61533.0,26.45,26.45,26.43,26.45,61533.0
2017-05-03 14:20:00,26.45,26.46,26.43,26.45,48016.0,26.45,26.46,26.43,26.45,48016.0
2017-05-03 14:30:00,26.45,26.45,26.42,26.42,42050.0,26.45,26.45,26.42,26.42,42050.0
2017-05-03 14:40:00,26.42,26.45,26.42,26.45,87403.0,26.42,26.45,26.42,26.45,87403.0
2017-05-03 14:50:00,26.45,26.47,26.44,26.45,121897.0,26.45,26.47,26.44,26.45,121897.0
2017-05-03 15:00:00,26.45,26.48,26.44,26.45,133535.0,26.45,26.48,26.44,26.45,133535.0
2017-05-03 15:10:00,26.45,26.46,26.44,26.45,110498.0,26.45,26.46,26.44,26.45,110498.0
2017-05-03 15:20:00,26.45,26.48,26.45,26.47,95927.0,26.45,26.48,26.45,26.47,95927.0
2017-05-03 15:30:00,26.46,26.51,26.46,26.47,164838.0,26.46,26.51,26.46,26.47,164838.0
2017-05-03 15:40:00,26.48,26.49,26.46,26.48,188512.0,26.48,26.49,26.46,26.48,188512.0
2017-05-03 15:50:00,26.48,26.49,26.46,26.46,407234.0,26.48,26.49,26.46,26.46,407234.0
2017-05-04 09:30:00,26.5,26.55,26.44,26.53,237035.0,26.5,26.55,26.44,26.53,237035.0
2017-05-04 09:40:00,26.52,26.53,26.44,26.45,72247.0,26.52,26.53,26.44,26.45,72247.0
2017-05-04 09:50:00,26.44,26.46,26.4,26.42,58740.0,26.44,26.46,26.4,26.42,58740.0
2017-05-04 10:00:00,26.42,26.45,26.38,26.45,103729.0,26.42,26.45,26.38,26.45,103729.0
2017-05-04 10:10:00,26.44,26.45,26.41,26.44,207157.0,26.44,26.45,26.41,26.44,207157.0
2017-05-04 10:20:00,26.44,26.47,26.43,26.45,55567.0,26.44,26.47,26.43,26.45,55567.0
2017-05-04 10:30:00,26.45,26.45,26.43,26.44,62449.0,26.45,26.45,26.43,26.44,62449.0
2017-05-04 10:40:00,26.43,26.45,26.43,26.44,71699.0,26.43,26.45,26.43,26.44,71699.0
2017-05-04 10:50:00,26.44,26.44,26.4,26.41,59445.0,26.44,26.44,26.4,26.41,59445.0
2017-05-04 11:00:00,26.41,26.41,26.37,26.38,87640.0,26.41,26.41,26.37,26.38,87640.0
2017-05-04 11:10:00,26.38,26.4,26.34,26.35,211271.0,26.38,26.4,26.34,26.35,211271.0
2017-05-04 11:20:00,26.35,26.38,26.34,26.36,155714.0,26.35,26.38,26.34,26.36,155714.0
2017-05-04 11:30:00,26.37,26.37,26.32,26.34,101192.0,26.37,26.37,26.32,26.34,101192.0
2017-05-04 11:40:00,26.33,26.36,26.32,26.36,89499.0,26.33,26.36,26.32,26.36,89499.0
2017-05-04 11:50:00,26.36,26.39,26.35,26.36,66784.0,26.36,26.39,26.35,26.36,66784.0
2017-05-04 12:00:00,26.36,26.37,26.32,26.35,64215.0,26.36,26.37,26.32,26.35,64215.0
2017-05-04 12:10:00,26.35,26.35,26.3,26.3,51403.0,26.35,26.35,26.3,26.3,51403.0
2017-05-04 12:20:00,26.3,26.35,26.3,26.34,60548.0,26.3,26.35,26.3,26.34,60548.0
2017-05-04 12:30:00,26.34,26.34,26.32,26.34,54259.0,26.34,26.34,26.32,26.34,54259.0
2017-05-04 12:40:00,26.34,26.35,26.32,26.32,103659.0,26.34,26.35,26.32,26.32,103659.0
2017-05-04 12:50:00,26.33,26.35,26.32,26.34,127842.0,26.33,26.35,26.32,26.34,127842.0
2017-05-04 13:00:00,26.34,26.35,26.32,26.33,61756.0,26.34,26.35,26.32,26.33,61756.0
2017-05-04 13:10:00,26.33,26.35,26.32,26.33,107517.0,26.33,26.35,26.32,26.33,107517.0
2017-05-04 13:20:00,26.32,26.34,26.32,26.33,30930.0,26.32,26.34,26.32,26.33,30930.0
2017-05-04 13:30:00,26.33,26.34,26.31,26.31,57077.0,26.33,26.34,26.31,26.31,57077.0
2017-05-04 13:40:00,26.31,26.34,26.31,26.33,123821.0,26.31,26.34,26.31,26.33,123821.0
2017-05-04 13:50:00,26.33,26.33,26.31,26.33,45145.0,26.33,26.33,26.31,26.33,45145.0
2017-05-04 14:00:00,26.33,26.35,26.32,26.34,36065.0,26.33,26.35,26.32,26.34,36065.0
2017-05-04 14:10:00,26.34,26.35,26.31,26.31,98055.0,26.34,26.35,26.31,26.31,98055.0
2017-05-04 14:20:00,26.31,26.32,26.26,26.3,94016.0,26.31,26.32,26.26,26.3,94016.0
2017-05-04 14:30:00,26.3,26.33,26.3,26.33,76503.0,26.3,26.33,26.3,26.33,76503.0
2017-05-04 14:40:00,26.33,26.34,26.32,26.33,68262.0,26.33,26.34,26.32,26.33,68262.0
2017-05-04 14:50:00,26.33,26.34,26.32,26.34,63961.0,26.33,26.34,26.32,26.34,63961.0
2017-05-04 15:00:00,26.34,26.34,26.32,26.32,96489.0,26.34,26.34,26.32,26.32,96489.0
2017-05-04 15:10:00,26.32,26.33,26.3,26.32,142553.0,26.32,26.33,26.3,26.32,142553.0
2017-05-04 15:20:00,26.32,26.33,26.31,26.32,93644.0,26.32,26.33,26.31,26.32,93644.0
2017-05-04 15:30:00,26.32,26.34,26.31,26.34,198488.0,26.32,26.34,26.31,26.34,198488.0
2017-05-04 15:40:00,26.34,26.35,26.33,26.34,220609.0,26.34,26.35,26.33,26.34,220609.0
2017-05-04 15:50:00,26.35,26.36,26.34,26.35,465151.0,26.35,26.36,26.34,26.35,465151.0
2017-05-05 09:30:00,26.45,26.46,26.37,26.37,80578.0,26.45,26.46,26.37,26.37,80578.0
2017-05-05 09:40:00,26.37,26.38,26.31,26.35,44832.0,26.37,26.38,26.31,26.35,44832.0
2017-05-05 09:50:00,26.35,26.4,26.32,26.36,44546.0,26.35,26.4,26.32,26.36,44546.0
2017-05-05 10:00:00,26.36,26.37,26.33,26.34,85054.0,26.36,26.37,26.33,26.34,85054.0
2017-05-05 10:10:00,26.34,26.39,26.33,26.39,82406.0,26.34,26.39,26.33,26.39,82406.0
2017-05-05 10:20:00,26.39,26.44,26.38,26.41,117448.0,26.39,26.44,26.38,26.41,117448.0
2017-05-05 10:30:00,26.41,26.43,26.38,26.43,55870.0,26.41,26.43,26.38,26.43,55870.0
2017-05-05 10:40:00,26.43,26.47,26.4,26.46,100614.0,26.43,26.47,26.4,26.46,100614.0
2017-05-05 10:50:00,26.46,26.47,26.42,26.47,126178.0,26.46,26.47,26.42,26.47,126178.0
2017-05-05 11:00:00,26.46,26.47,26.43,26.43,93191.0,26.46,26.47,26.43,26.43,93191.0
2017-05-05 11:10:00,26.44,26.44,26.41,26.43,64443.0,26.44,26.44,26.41,26.43,64443.0
2017-05-05 11:20:00,26.43,26.47,26.42,26.46,78354.0,26.43,26.47,26.42,26.46,78354.0
2017-05-05 11:30:00,26.46,26.47,26.4,26.41,110955.0,26.46,26.47,26.4,26.41,110955.0
2017-05-05 11:40:00,26.41,26.42,26.39,26.41,42172.0,26.41,26.42,26.39,26.41,42172.0
2017-05-05 11:50:00,26.4,26.41,26.39,26.39,82791.0,26.4,26.41,26.39,26.39,82791.0
2017-05-05 12:00:00,26.39,26.44,26.39,26.44,75355.0,26.39,26.44,26.39,26.44,75355.0
2017-05-05 12:10:00,26.44,26.44,26.41,26.42,38343.0,26.44,26.44,26.41,26.42,38343.0
2017-05-05 12:20:00,26.42,26.43,26.4,26.42,44614.0,26.42,26.43,26.4,26.42,44614.0
2017-05-05 12:30:00,26.41,26.42,26.38,26.4,36732.0,26.41,26.42,26.38,26.4,36732.0
2017-05-05 12:40:00,26.4,26.41,26.4,26.41,25061.0,26.4,26.41,26.4,26.41,25061.0
2017-05-05 12:50:00,26.4,26.41,26.39,26.4,39502.0,26.4,26.41,26.39,26.4,39502.0
2017-05-05 13:00:00,26.41,26.44,26.4,26.43,100341.0,26.41,26.44,26.4,26.43,100341.0
2017-05-05 13:10:00,26.43,26.45,26.42,26.45,83188.0,26.43,26.45,26.42,26.45,83188.0
2017-05-05 13:20:00,26.45,26.46,26.44,26.46,70210.0,26.45,26.46,26.44,26.46,70210.0
2017-05-05 13:30:00,26.46,26.46,26.44,26.46,49386.0,26.46,26.46,26.44,26.46,49386.0
2017-05-05 13:40:00,26.46,26.48,26.44,26.48,47896.0,26.46,26.48,26.44,26.48,47896.0
2017-05-05 13:50:00,26.48,26.52,26.47,26.51,138334.0,26.48,26.52,26.47,26.51,138334.0
2017-05-05 14:00:00,26.51,26.52,26.5,26.51,46710.0,26.51,26.52,26.5,26.51,46710.0
2017-05-05 14:10:00,26.51,26.51,26.47,26.48,79572.0,26.51,26.51,26.47,26.48,79572.0
2017-05-05 14:20:00,26.47,26.48,26.46,26.46,23664.0,26.47,26.48,26.46,26.46,23664.0
2017-05-05 14:30:00,26.46,26.47,26.43,26.44,42513.0,26.46,26.47,26.43,26.44,42513.0
2017-05-05 14:40:00,26.44,26.46,26.43,26.45,48780.0,26.44,26.46,26.43,26.45,48780.0
2017-05-05 14:50:00,26.45,26.47,26.45,26.46,15158.0,26.45,26.47,26.45,26.46,15158.0
2017-05-05 15:00:00,26.46,26.48,26.45,26.47,44287.0,26.46,26.48,26.45,26.47,44287.0
2017-05-05 15:10:00,26.46,26.47,26.44,26.45,46959.0,26.46,26.47,26.44,26.45,46959.0
2017-05-05 15:20:00,26.46,26.46,26.45,26.46,27916.0,26.46,26.46,26.45,26.46,27916.0
2017-05-05 15:30:00,26.45,26.49,26.45,26.47,110275.0,26.45,26.49,26.45,26.47,110275.0
2017-05-05 15:40:00,26.48,26.5,26.47,26.49,222293.0,26.48,26.5,26.47,26.49,222293.0
2017-05-05 15:50:00,26.49,26.53,26.48,26.51,431209.0,26.49,26.53,26.48,26.51,431209.0
2017-05-08 09:30:00,26.55,26.58,26.46,26.48,298429.0,26.55,26.58,26.46,26.48,298429.0
2017-05-08 09:40:00,26.48,26.5,26.43,26.49,107937.0,26.48,26.5,26.43,26.49,107937.0
2017-05-08 09:50:00,26.49,26.5,26.45,26.46,68519.0,26.49,26.5,26.45,26.46,68519.0
2017-05-08 10:00:00,26.46,26.47,26.43,26.47,73549.0,26.46,26.47,26.43,26.47,73549.0
2017-05-08 10:10:00,26.47,26.49,26.41,26.42,137536.0,26.47,26.49,26.41,26.42,137536.0
2017-05-08 10:20:00,26.41,26.48,26.41,26.46,42951.0,26.41,26.48,26.41,26.46,42951.0
2017-05-08 10:30:00,26.46,26.48,26.44,26.44,49780.0,26.46,26.48,26.44,26.44,49780.0
2017-05-08 10:40:00,26.45,26.49,26.43,26.44,69234.0,26.45,26.49,26.43,26.44,69234.0
2017-05-08 10:50:00,26.44,26.45,26.39,26.43,48573.0,26.44,26.45,26.39,26.43,48573.0
2017-05-08 11:00:00,26.43,26.43,26.41,26.42,37042.0,26.43,26.43,26.41,26.42,37042.0
2017-05-08 11:10:00,26.41,26.45,26.4,26.4,120430.0,26.41,26.45,26.4,26.4,120430.0
2017-05-08 11:20:00,26.4,26.41,26.38,26.4,93040.0,26.4,26.41,26.38,26.4,93040.0
2017-05-08 11:30:00,26.41,26.43,26.4,26.43,97646.0,26.41,26.43,26.4,26.43,97646.0
2017-05-08 11:40:00,26.43,26.44,26.41,26.43,45586.0,26.43,26.44,26.41,26.43,45586.0
2017-05-08 11:50:00,26.43,26.43,26.41,26.43,57482.0,26.43,26.43,26.41,26.43,57482.0
2017-05-08 12:00:00,26.42,26.43,26.39,26.39,34439.0,26.42,26.43,26.39,26.39,34439.0
2017-05-08 12:10:00,26.39,26.4,26.37,26.37,27439.0,26.39,26.4,26.37,26.37,27439.0
2017-05-08 12:20:00,26.37,26.38,26.35,26.36,57979.0,26.37,26.38,26.35,26.36,57979.0
2017-05-08 12:30:00,26.36,26.39,26.35,26.39,32715.0,26.36,26.39,26.35,26.39,32715.0
2017-05-08 12:40:00,26.39,26.39,26.37,26.38,20014.0,26.39,26.39,26.37,26.38,20014.0
2017-05-08 12:50:00,26.39,26.4,26.38,26.38,33881.0,26.39,26.4,26.38,26.38,33881.0
2017-05-08 13:00:00,26.39,26.39,26.36,26.36,32791.0,26.39,26.39,26.36,26.36,32791.0
2017-05-08 13:10:00,26.36,26.38,26.36,26.38,54135.0,26.36,26.38,26.36,26.38,54135.0
2017-05-08 13:20:00,26.38,26.38,26.36,26.38,77043.0,26.38,26.38,26.36,26.38,77043.0
2017-05-08 13:30:00,26.37,26.4,26.37,26.39,30283.0,26.37,26.4,26.37,26.39,30283.0
2017-05-08 13:40:00,26.39,26.4,26.38,26.39,42139.0,26.39,26.4,26.38,26.39,42139.0
2017-05-08 13:50:00,26.39,26.4,26.38,26.38,43641.0,26.39,26.4,26.38,26.38,43641.0
2017-05-08 14:00:00,26.38,26.4,26.38,26.38,31911.0,26.38,26.4,26.38,26.38,31911.0
2017-05-08 14:10:00,26.39,26.39,26.37,26.39,85385.0,26.39,26.39,26.37,26.39,85385.0
2017-05-08 14:20:00,26.38,26.39,26.37,26.37,134328.0,26.38,26.39,26.37,26.37,134328.0
2017-05-08 14:30:00,26.37,26.38,26.33,26.33,93351.0,26.37,26.38,26.33,26.33,93351.0
2017-05-08 14:40:00,26.33,26.35,26.33,26.34,67025.0,26.33,26.35,26.33,26.34,67025.0
2017-05-08 14:50:00,26.34,26.36,26.34,26.35,33102.0,26.34,26.36,26.34,26.35,33102.0
2017-05-08 15:00:00,26.36,26.37,26.34,26.37,99213.0,26.36,26.37,26.34,26.37,99213.0
2017-05-08 15:10:00,26.37,26.38,26.36,26.38,56881.0,26.37,26.38,26.36,26.38,56881.0
2017-05-08 15:20:00,26.38,26.38,26.37,26.37,49918.0,26.38,26.38,26.37,26.37,49918.0
2017-05-08 15:30:00,26.38,26.38,26.36,26.38,118899.0,26.38,26.38,26.36,26.38,118899.0
2017-05-08 15:40:00,26.38,26.38,26.36,26.38,224509.0,26.38,26.38,26.36,26.38,224509.0
2017-05-08 15:50:00,26.38,26.4,26.37,26.4,505881.0,26.38,26.4,26.37,26.4,505881.0
2017-05-09 09:30:00,26.42,26.69,26.39,26.4,140402.0,26.42,26.69,26.39,26.4,140402.0
2017-05-09 09:40:00,26.4,26.45,26.37,26.38,196405.0,26.4,26.45,26.37,26.38,196405.0
2017-05-09 09:50:00,26.38,26.39,26.34,26.37,93730.0,26.38,26.39,26.34,26.37,93730.0
2017-05-09 10:00:00,26.38,26.45,26.38,26.41,108960.0,26.38,26.45,26.38,26.41,108960.0
2017-05-09 10:10:00,26.41,26.44,26.37,26.39,74975.0,26.41,26.44,26.37,26.39,74975.0
2017-05-09 10:20:00,26.39,26.42,26.37,26.42,112229.0,26.39,26.42,26.37,26.42,112229.0
2017-05-09 10:30:00,26.42,26.45,26.4,26.44,186454.0,26.42,26.45,26.4,26.44,186454.0
2017-05-09 10:40:00,26.44,26.44,26.39,26.4,62278.0,26.44,26.44,26.39,26.4,62278.0
2017-05-09 10:50:00,26.4,26.43,26.38,26.4,83348.0,26.4,26.43,26.38,26.4,83348.0
2017-05-09 11:00:00,26.41,26.42,26.38,26.41,259409.0,26.41,26.42,26.38,26.41,259409.0
2017-05-09 11:10:00,26.41,26.43,26.37,26.39,79084.0,26.41,26.43,26.37,26.39,79084.0
2017-05-09 11:20:00,26.39,26.42,26.38,26.41,137086.0,26.39,26.42,26.38,26.41,137086.0
2017-05-09 11:30:00,26.41,26.43,26.36,26.37,206130.0,26.41,26.43,26.36,26.37,206130.0
2017-05-09 11:40:00,26.37,26.4,26.34,26.37,169913.0,26.37,26.4,26.34,26.37,169913.0
2017-05-09 11:50:00,26.36,26.39,26.36,26.37,127841.0,26.36,26.39,26.36,26.37,127841.0
2017-05-09 12:00:00,26.37,26.39,26.36,26.38,92367.0,26.37,26.39,26.36,26.38,92367.0
2017-05-09 12:10:00,26.39,26.39,26.36,26.37,39702.0,26.39,26.39,26.36,26.37,39702.0
2017-05-09 12:20:00,26.37,26.37,26.35,26.35,64066.0,26.37,26.37,26.35,26.35,64066.0
2017-05-09 12:30:00,26.36,26.37,26.33,26.35,150374.0,26.36,26.37,26.33,26.35,150374.0
2017-05-09 12:40:00,26.35,26.36,26.34,26.35,54208.0,26.35,26.36,26.34,26.35,54208.0
2017-05-09 12:50:00,26.35,26.35,26.32,26.33,32734.0,26.35,26.35,26.32,26.33,32734.0
2017-05-09 13:00:00,26.33,26.36,26.32,26.36,24670.0,26.33,26.36,26.32,26.36,24670.0
2017-05-09 13:10:00,26.35,26.37,26.35,26.36,17930.0,26.35,26.37,26.35,26.36,17930.0
2017-05-09 13:20:00,26.35,26.36,26.29,26.3,109096.0,26.35,26.36,26.29,26.3,109096.0
2017-05-09 13:30:00,26.31,26.36,26.3,26.35,120618.0,26.31,26.36,26.3,26.35,120618.0
2017-05-09 13:40:00,26.36,26.37,26.32,26.37,69221.0,26.36,26.37,26.32,26.37,69221.0
2017-05-09 13:50:00,26.36,26.38,26.36,26.36,20821.0,26.36,26.38,26.36,26.36,20821.0
2017-05-09 14:00:00,26.37,26.38,26.35,26.37,60918.0,26.37,26.38,26.35,26.37,60918.0
2017-05-09 14:10:00,26.36,26.38,26.35,26.36,44633.0,26.36,26.38,26.35,26.36,44633.0
2017-05-09 14:20:00,26.35,26.36,26.31,26.31,67026.0,26.35,26.36,26.31,26.31,67026.0
2017-05-09 14:30:00,26.31,26.32,26.29,26.3,79419.0,26.31,26.32,26.29,26.3,79419.0
2017-05-09 14:40:00,26.3,26.31,26.28,26.29,43658.0,26.3,26.31,26.28,26.29,43658.0
2017-05-09 14:50:00,26.28,26.33,26.27,26.31,259452.0,26.28,26.33,26.27,26.31,259452.0
2017-05-09 15:00:00,26.31,26.34,26.31,26.32,101525.0,26.31,26.34,26.31,26.32,101525.0
2017-05-09 15:10:00,26.33,26.34,26.32,26.32,63443.0,26.33,26.34,26.32,26.32,63443.0
2017-05-09 15:20:00,26.32,26.35,26.3,26.35,93761.0,26.32,26.35,26.3,26.35,93761.0
2017-05-09 15:30:00,26.35,26.35,26.31,26.33,121328.0,26.35,26.35,26.31,26.33,121328.0
2017-05-09 15:40:00,26.33,26.35,26.31,26.35,179021.0,26.33,26.35,26.31,26.35,179021.0
2017-05-09 15:50:00,26.35,26.38,26.34,26.38,399592.0,26.35,26.38,26.34,26.38,399592.0
2017-05-10 09:30:00,26.35,26.39,26.27,26.27,213234.0,26.35,26.39,26.27,26.27,213234.0
2017-05-10 09:40:00,26.28,26.31,26.24,26.3,88323.0,26.28,26.31,26.24,26.3,88323.0
2017-05-10 09:50:00,26.3,26.32,26.24,26.26,92655.0,26.3,26.32,26.24,26.26,92655.0
2017-05-10 10:00:00,26.26,26.29,26.24,26.28,164291.0,26.26,26.29,26.24,26.28,164291.0
2017-05-10 10:10:00,26.28,26.35,26.27,26.33,85583.0,26.28,26.35,26.27,26.33,85583.0
2017-05-10 10:20:00,26.33,26.33,26.29,26.29,115003.0,26.33,26.33,26.29,26.29,115003.0
2017-05-10 10:30:00,26.3,26.34,26.29,26.3,97069.0,26.3,26.34,26.29,26.3,97069.0
2017-05-10 10:40:00,26.3,26.34,26.29,26.33,74262.0,26.3,26.34,26.29,26.33,74262.0
2017-05-10 10:50:00,26.33,26.34,26.3,26.3,52538.0,26.33,26.34,26.3,26.3,52538.0
2017-05-10 11:00:00,26.3,26.32,26.3,26.31,44049.0,26.3,26.32,26.3,26.31,44049.0
2017-05-10 11:10:00,26.31,26.32,26.3,26.3,29912.0,26.31,26.32,26.3,26.3,29912.0
2017-05-10 11:20:00,26.31,26.35,26.3,26.34,133656.0,26.31,26.35,26.3,26.34,133656.0
2017-05-10 11:30:00,26.34,26.36,26.32,26.34,60101.0,26.34,26.36,26.32,26.34,60101.0
2017-05-10 11:40:00,26.33,26.34,26.3,26.3,36914.0,26.33,26.34,26.3,26.3,36914.0
2017-05-10 11:50:00,26.3,26.36,26.29,26.35,120187.0,26.3,26.36,26.29,26.35,120187.0
2017-05-10 12:00:00,26.35,26.35,26.33,26.35,25718.0,26.35,26.35,26.33,26.35,25718.0
2017-05-10 12:10:00,26.35,26.36,26.33,26.35,104465.0,26.35,26.36,26.33,26.35,104465.0
2017-05-10 12:20:00,26.35,26.37,26.35,26.36,74612.0,26.35,26.37,26.35,26.36,74612.0
2017-05-10 12:30:00,26.36,26.36,26.35,26.36,62864.0,26.36,26.36,26.35,26.36,62864.0
2017-05-10 12:40:00,26.35,26.39,26.35,26.38,76817.0,26.35,26.39,26.35,26.38,76817.0
2017-05-10 12:50:00,26.38,26.41,26.38,26.41,75713.0,26.38,26.41,26.38,26.41,75713.0
2017-05-10 13:00:00,26.41,26.41,26.4,26.41,12102.0,26.41,26.41,26.4,26.41,12102.0
2017-05-10 13:10:00,26.41,26.41,26.4,26.41,25154.0,26.41,26.41,26.4,26.41,25154.0
2017-05-10 13:20:00,26.4,26.43,26.4,26.43,44461.0,26.4,26.43,26.4,26.43,44461.0
2017-05-10 13:30:00,26.43,26.44,26.42,26.44,41739.0,26.43,26.44,26.42,26.44,41739.0
2017-05-10 13:40:00,26.44,26.44,26.43,26.44,36092.0,26.44,26.44,26.43,26.44,36092.0
2017-05-10 13:50:00,26.44,26.49,26.43,26.48,78042.0,26.44,26.49,26.43,26.48,78042.0
2017-05-10 14:00:00,26.48,26.49,26.44,26.45,47447.0,26.48,26.49,26.44,26.45,47447.0
2017-05-10 14:10:00,26.45,26.46,26.44,26.45,45753.0,26.45,26.46,26.44,26.45,45753.0
2017-05-10 14:20:00,26.45,26.46,26.44,26.44,24948.0,26.45,26.46,26.44,26.44,24948.0
2017-05-10 14:30:00,26.45,26.45,26.43,26.44,37981.0,26.45,26.45,26.43,26.44,37981.0
2017-05-10 14:40:00,26.43,26.46,26.43,26.46,66655.0,26.43,26.46,26.43,26.46,66655.0
2017-05-10 14:50:00,26.46,26.48,26.44,26.46,102838.0,26.46,26.48,26.44,26.46,102838.0
2017-05-10 15:00:00,26.46,26.49,26.46,26.46,63829.0,26.46,26.49,26.46,26.46,63829.0
2017-05-10 15:10:00,26.46,26.5,26.46,26.5,110967.0,26.46,26.5,26.46,26.5,110967.0
2017-05-10 15:20:00,26.5,26.5,26.47,26.49,126130.0,26.5,26.5,26.47,26.49,126130.0
2017-05-10 15:30:00,26.49,26.49,26.46,26.48,301025.0,26.49,26.49,26.46,26.48,301025.0
2017-05-10 15:40:00,26.48,26.49,26.47,26.49,201716.0,26.48,26.49,26.47,26.49,201716.0
2017-05-10 15:50:00,26.49,26.49,26.45,26.47,666961.0,26.49,26.49,26.45,26.47,666961.0
2017-05-11 09:30:00,26.37,26.47,26.31,26.46,1031085.0,26.37,26.47,26.31,26.46,1031085.0
2017-05-11 09:40:00,26.46,26.46,26.36,26.37,122346.0,26.46,26.46,26.36,26.37,122346.0
2017-05-11 09:50:00,26.37,26.37,26.28,26.35,86295.0,26.37,26.37,26.28,26.35,86295.0
2017-05-11 10:00:00,26.35,26.37,26.32,26.34,205582.0,26.35,26.37,26.32,26.34,205582.0
2017-05-11 10:10:00,26.33,26.34,26.24,26.24,151555.0,26.33,26.34,26.24,26.24,151555.0
2017-05-11 10:20:00,26.24,26.28,26.2,26.21,196127.0,26.24,26.28,26.2,26.21,196127.0
2017-05-11 10:30:00,26.2,26.25,26.18,26.23,103690.0,26.2,26.25,26.18,26.23,103690.0
2017-05-11 10:40:00,26.23,26.25,26.22,26.25,108831.0,26.23,26.25,26.22,26.25,108831.0
2017-05-11 10:50:00,26.24,26.25,26.23,26.25,192102.0,26.24,26.25,26.23,26.25,192102.0
2017-05-11 11:00:00,26.25,26.25,26.23,26.25,70734.0,26.25,26.25,26.23,26.25,70734.0
2017-05-11 11:10:00,26.25,26.25,26.2,26.21,91283.0,26.25,26.25,26.2,26.21,91283.0
2017-05-11 11:20:00,26.21,26.22,26.2,26.21,62774.0,26.21,26.22,26.2,26.21,62774.0
2017-05-11 11:30:00,26.21,26.24,26.21,26.21,59131.0,26.21,26.24,26.21,26.21,59131.0
2017-05-11 11:40:00,26.21,26.23,26.21,26.23,70959.0,26.21,26.23,26.21,26.23,70959.0
2017-05-11 11:50:00,26.23,26.24,26.2,26.21,104294.0,26.23,26.24,26.2,26.21,104294.0
2017-05-11 12:00:00,26.21,26.21,26.14,26.14,121199.0,26.21,26.21,26.14,26.14,121199.0
2017-05-11 12:10:00,26.14,26.22,26.14,26.22,86432.0,26.14,26.22,26.14,26.22,86432.0
2017-05-11 12:20:00,26.22,26.22,26.19,26.21,50052.0,26.22,26.22,26.19,26.21,50052.0
2017-05-11 12:30:00,26.2,26.24,26.2,26.22,32725.0,26.2,26.24,26.2,26.22,32725.0
2017-05-11 12:40:00,26.22,26.23,26.21,26.21,44545.0,26.22,26.23,26.21,26.21,44545.0
2017-05-11 12:50:00,26.21,26.23,26.21,26.21,28890.0,26.21,26.23,26.21,26.21,28890.0
2017-05-11 13:00:00,26.21,26.25,26.21,26.25,98444.0,26.21,26.25,26.21,26.25,98444.0
2017-05-11 13:10:00,26.25,26.38,26.24,26.37,195530.0,26.25,26.38,26.24,26.37,195530.0
2017-05-11 13:20:00,26.37,26.37,26.32,26.33,87565.0,26.37,26.37,26.32,26.33,87565.0
2017-05-11 13:30:00,26.33,26.34,26.32,26.34,47969.0,26.33,26.34,26.32,26.34,47969.0
2017-05-11 13:40:00,26.34,26.35,26.31,26.35,107027.0,26.34,26.35,26.31,26.35,107027.0
2017-05-11 13:50:00,26.35,26.36,26.33,26.36,70652.0,26.35,26.36,26.33,26.36,70652.0
2017-05-11 14:00:00,26.36,26.36,26.3,26.32,106139.0,26.36,26.36,26.3,26.32,106139.0
2017-05-11 14:10:00,26.31,26.36,26.29,26.36,120360.0,26.31,26.36,26.29,26.36,120360.0
2017-05-11 14:20:00,26.36,26.37,26.34,26.35,63637.0,26.36,26.37,26.34,26.35,63637.0
2017-05-11 14:30:00,26.34,26.35,26.33,26.34,83795.0,26.34,26.35,26.33,26.34,83795.0
2017-05-11 14:40:00,26.34,26.36,26.33,26.35,96278.0,26.34,26.36,26.33,26.35,96278.0
2017-05-11 14:50:00,26.34,26.35,26.33,26.33,58654.0,26.34,26.35,26.33,26.33,58654.0
2017-05-11 15:00:00,26.33,26.35,26.33,26.33,106746.0,26.33,26.35,26.33,26.33,106746.0
2017-05-11 15:10:00,26.34,26.37,26.33,26.36,139158.0,26.34,26.37,26.33,26.36,139158.0
2017-05-11 15:20:00,26.36,26.37,26.35,26.37,98376.0,26.36,26.37,26.35,26.37,98376.0
2017-05-11 15:30:00,26.36,26.39,26.36,26.39,120420.0,26.36,26.39,26.36,26.39,120420.0
2017-05-11 15:40:00,26.39,26.39,26.36,26.37,303925.0,26.39,26.39,26.36,26.37,303925.0
2017-05-11 15:50:00,26.37,26.38,26.36,26.37,443745.0,26.37,26.38,26.36,26.37,443745.0
2017-05-12 09:30:00,26.34,26.42,26.34,26.42,177939.0,26.34,26.42,26.34,26.42,177939.0
2017-05-12 09:40:00,26.41,26.44,26.41,26.42,103984.0,26.41,26.44,26.41,26.42,103984.0
2017-05-12 09:50:00,26.42,26.48,26.41,26.48,152143.0,26.42,26.48,26.41,26.48,152143.0
2017-05-12 10:00:00,26.47,26.48,26.44,26.47,155127.0,26.47,26.48,26.44,26.47,155127.0
2017-05-12 10:10:00,26.48,26.48,26.45,26.48,62424.0,26.48,26.48,26.45,26.48,62424.0
2017-05-12 10:20:00,26.48,26.49,26.43,26.43,183989.0,26.48,26.49,26.43,26.43,183989.0
2017-05-12 10:30:00,26.44,26.44,26.38,26.42,158723.0,26.44,26.44,26.38,26.42,158723.0
2017-05-12 10:40:00,26.42,26.42,26.39,26.42,106454.0,26.42,26.42,26.39,26.42,106454.0
2017-05-12 10:50:00,26.42,26.42,26.37,26.39,250227.0,26.42,26.42,26.37,26.39,250227.0
2017-05-12 11:00:00,26.39,26.4,26.36,26.37,142804.0,26.39,26.4,26.36,26.37,142804.0
2017-05-12 11:10:00,26.36,26.39,26.34,26.38,159502.0,26.36,26.39,26.34,26.38,159502.0
2017-05-12 11:20:00,26.38,26.39,26.36,26.37,136358.0,26.38,26.39,26.36,26.37,136358.0
2017-05-12 11:30:00,26.37,26.39,26.36,26.37,154008.0,26.37,26.39,26.36,26.37,154008.0
2017-05-12 11:40:00,26.37,26.37,26.34,26.35,77025.0,26.37,26.37,26.34,26.35,77025.0
2017-05-12 11:50:00,26.35,26.36,26.34,26.36,85019.0,26.35,26.36,26.34,26.36,85019.0
2017-05-12 12:00:00,26.36,26.36,26.31,26.32,87059.0,26.36,26.36,26.31,26.32,87059.0
2017-05-12 12:10:00,26.32,26.32,26.3,26.3,72146.0,26.32,26.32,26.3,26.3,72146.0
2017-05-12 12:20:00,26.3,26.32,26.28,26.29,157017.0,26.3,26.32,26.28,26.29,157017.0
2017-05-12 12:30:00,26.29,26.29,26.27,26.27,66415.0,26.29,26.29,26.27,26.27,66415.0
2017-05-12 12:40:00,26.28,26.28,26.27,26.28,46099.0,26.28,26.28,26.27,26.28,46099.0
2017-05-12 12:50:00,26.28,26.3,26.27,26.27,80949.0,26.28,26.3,26.27,26.27,80949.0
2017-05-12 13:00:00,26.28,26.28,26.27,26.27,43202.0,26.28,26.28,26.27,26.27,43202.0
2017-05-12 13:10:00,26.27,26.28,26.26,26.28,80429.0,26.27,26.28,26.26,26.28,80429.0
2017-05-12 13:20:00,26.27,26.28,26.26,26.27,23601.0,26.27,26.28,26.26,26.27,23601.0
2017-05-12 13:30:00,26.27,26.27,26.25,26.26,70351.0,26.27,26.27,26.25,26.26,70351.0
2017-05-12 13:40:00,26.27,26.29,26.25,26.27,118687.0,26.27,26.29,26.25,26.27,118687.0
2017-05-12 13:50:00,26.28,26.34,26.27,26.31,200957.0,26.28,26.34,26.27,26.31,200957.0
2017-05-12 14:00:00,26.31,26.33,26.3,26.3,199621.0,26.31,26.33,26.3,26.3,199621.0
2017-05-12 14:10:00,26.31,26.32,26.29,26.29,65868.0,26.31,26.32,26.29,26.29,65868.0
2017-05-12 14:20:00,26.29,26.3,26.26,26.27,142114.0,26.29,26.3,26.26,26.27,142114.0
2017-05-12 14:30:00,26.27,26.29,26.26,26.28,157041.0,26.27,26.29,26.26,26.28,157041.0
2017-05-12 14:40:00,26.27,26.3,26.26,26.26,99197.0,26.27,26.3,26.26,26.26,99197.0
2017-05-12 14:50:00,26.26,26.27,26.25,26.26,92407.0,26.26,26.27,26.25,26.26,92407.0
2017-05-12 15:00:00,26.25,26.26,26.24,26.24,45138.0,26.25,26.26,26.24,26.24,45138.0
2017-05-12 15:10:00,26.24,26.27,26.23,26.24,259211.0,26.24,26.27,26.23,26.24,259211.0
2017-05-12 15:20:00,26.24,26.25,26.21,26.21,126500.0,26.24,26.25,26.21,26.21,126500.0
2017-05-12 15:30:00,26.21,26.25,26.17,26.24,365225.0,26.21,26.25,26.17,26.24,365225.0
2017-05-12 15:40:00,26.24,26.24,26.22,26.23,306915.0,26.24,26.24,26.22,26.23,306915.0
2017-05-12 15:50:00,26.23,26.24,26.21,26.21,588695.0,26.23,26.24,26.21,26.21,588695.0
2017-05-15 09:30:00,26.23,26.24,26.16,26.23,173770.0,26.23,26.24,26.16,26.23,173770.0
2017-05-15 09:40:00,26.22,26.29,26.2,26.26,203457.0,26.22,26.29,26.2,26.26,203457.0
2017-05-15 09:50:00,26.26,26.4,26.25,26.4,276205.0,26.26,26.4,26.25,26.4,276205.0
2017-05-15 10:00:00,26.4,26.43,26.31,26.34,160650.0,26.4,26.43,26.31,26.34,160650.0
2017-05-15 10:10:00,26.34,26.34,26.29,26.3,150398.0,26.34,26.34,26.29,26.3,150398.0
2017-05-15 10:20:00,26.3,26.33,26.28,26.32,179607.0,26.3,26.33,26.28,26.32,179607.0
2017-05-15 10:30:00,26.32,26.4,26.31,26.4,101971.0,26.32,26.4,26.31,26.4,101971.0
2017-05-15 10:40:00,26.4,26.44,26.38,26.42,114289.0,26.4,26.44,26.38,26.42,114289.0
2017-05-15 10:50:00,26.43,26.46,26.41,26.44,138045.0,26.43,26.46,26.41,26.44,138045.0
2017-05-15 11:00:00,26.43,26.44,26.37,26.41,298364.0,26.43,26.44,26.37,26.41,298364.0
2017-05-15 11:10:00,26.41,26.43,26.38,26.41,175592.0,26.41,26.43,26.38,26.41,175592.0
2017-05-15 11:20:00,26.41,26.43,26.4,26.4,84556.0,26.41,26.43,26.4,26.4,84556.0
2017-05-15 11:30:00,26.4,26.41,26.38,26.39,264046.0,26.4,26.41,26.38,26.39,264046.0
2017-05-15 11:40:00,26.39,26.4,26.36,26.38,98554.0,26.39,26.4,26.36,26.38,98554.0
2017-05-15 11:50:00,26.38,26.4,26.37,26.4,84721.0,26.38,26.4,26.37,26.4,84721.0
2017-05-15 12:00:00,26.4,26.4,26.38,26.39,74415.0,26.4,26.4,26.38,26.39,74415.0
2017-05-15 12:10:00,26.39,26.41,26.37,26.39,82997.0,26.39,26.41,26.37,26.39,82997.0
2017-05-15 12:20:00,26.39,26.4,26.37,26.39,68912.0,26.39,26.4,26.37,26.39,68912.0
2017-05-15 12:30:00,26.39,26.4,26.38,26.38,79203.0,26.39,26.4,26.38,26.38,79203.0
2017-05-15 12:40:00,26.38,26.39,26.38,26.39,18901.0,26.38,26.39,26.38,26.39,18901.0
2017-05-15 12:50:00,26.39,26.41,26.38,26.39,190312.0,26.39,26.41,26.38,26.39,190312.0
2017-05-15 13:00:00,26.4,26.41,26.39,26.41,95581.0,26.4,26.41,26.39,26.41,95581.0
2017-05-15 13:10:00,26.41,26.43,26.4,26.41,66541.0,26.41,26.43,26.4,26.41,66541.0
2017-05-15 13:20:00,26.41,26.42,26.39,26.41,251844.0,26.41,26.42,26.39,26.41,251844.0
2017-05-15 13:30:00,26.4,26.44,26.39,26.43,73127.0,26.4,26.44,26.39,26.43,73127.0
2017-05-15 13:40:00,26.42,26.45,26.4,26.41,82106.0,26.42,26.45,26.4,26.41,82106.0
2017-05-15 13:50:00,26.41,26.43,26.4,26.43,108620.0,26.41,26.43,26.4,26.43,108620.0
2017-05-15 14:00:00,26.43,26.44,26.41,26.42,73730.0,26.43,26.44,26.41,26.42,73730.0
2017-05-15 14:10:00,26.42,26.43,26.41,26.43,55085.0,26.42,26.43,26.41,26.43,55085.0
2017-05-15 14:20:00,26.43,26.43,26.4,26.4,261943.0,26.43,26.43,26.4,26.4,261943.0
2017-05-15 14:30:00,26.41,26.42,26.38,26.41,101828.0,26.41,26.42,26.38,26.41,101828.0
2017-05-15 14:40:00,26.41,26.42,26.4,26.41,88378.0,26.41,26.42,26.4,26.41,88378.0
2017-05-15 14:50:00,26.41,26.41,26.39,26.39,391918.0,26.41,26.41,26.39,26.39,391918.0
2017-05-15 15:00:00,26.39,26.45,26.39,26.44,394812.0,26.39,26.45,26.39,26.44,394812.0
2017-05-15 15:10:00,26.44,26.44,26.4,26.41,231092.0,26.44,26.44,26.4,26.41,231092.0
2017-05-15 15:20:00,26.41,26.43,26.39,26.42,157404.0,26.41,26.43,26.39,26.42,157404.0
2017-05-15 15:30:00,26.42,26.42,26.36,26.39,1256866.0,26.42,26.42,26.36,26.39,1256866.0
2017-05-15 15:40:00,26.39,26.44,26.39,26.44,329585.0,26.39,26.44,26.39,26.44,329585.0
2017-05-15 15:50:00,26.44,26.44,26.41,26.43,491219.0,26.44,26.44,26.41,26.43,491219.0
2017-05-16 09:30:00,26.45,26.71,26.43,26.68,1385700.0,26.45,26.71,26.43,26.68,1385700.0
2017-05-16 09:40:00,26.68,26.72,26.53,26.7,1175031.0,26.68,26.72,26.53,26.7,1175031.0
2017-05-16 09:50:00,26.69,26.74,26.65,26.69,679992.0,26.69,26.74,26.65,26.69,679992.0
2017-05-16 10:00:00,26.69,26.76,26.65,26.74,586201.0,26.69,26.76,26.65,26.74,586201.0
2017-05-16 10:10:00,26.73,26.74,26.61,26.62,145439.0,26.73,26.74,26.61,26.62,145439.0
2017-05-16 10:20:00,26.63,26.63,26.58,26.6,320123.0,26.63,26.63,26.58,26.6,320123.0
2017-05-16 10:30:00,26.61,26.63,26.54,26.6,638017.0,26.61,26.63,26.54,26.6,638017.0
2017-05-16 10:40:00,26.6,26.63,26.54,26.54,395611.0,26.6,26.63,26.54,26.54,395611.0
2017-05-16 10:50:00,26.54,26.55,26.48,26.54,239425.0,26.54,26.55,26.48,26.54,239425.0
2017-05-16 11:00:00,26.54,26.55,26.5,26.53,181873.0,26.54,26.55,26.5,26.53,181873.0
2017-05-16 11:10:00,26.53,26.54,26.51,26.53,152149.0,26.53,26.54,26.51,26.53,152149.0
2017-05-16 11:20:00,26.53,26.55,26.52,26.53,92089.0,26.53,26.55,26.52,26.53,92089.0
2017-05-16 11:30:00,26.54,26.54,26.47,26.48,196944.0,26.54,26.54,26.47,26.48,196944.0
2017-05-16 11:40:00,26.47,26.53,26.47,26.53,120294.0,26.47,26.53,26.47,26.53,120294.0
2017-05-16 11:50:00,26.52,26.55,26.48,26.51,220564.0,26.52,26.55,26.48,26.51,220564.0
2017-05-16 12:00:00,26.51,26.55,26.5,26.55,69925.0,26.51,26.55,26.5,26.55,69925.0
2017-05-16 12:10:00,26.55,26.56,26.49,26.51,129796.0,26.55,26.56,26.49,26.51,129796.0
2017-05-16 12:20:00,26.52,26.53,26.49,26.49,87004.0,26.52,26.53,26.49,26.49,87004.0
2017-05-16 12:30:00,26.5,26.5,26.47,26.48,104222.0,26.5,26.5,26.47,26.48,104222.0
2017-05-16 12:40:00,26.47,26.49,26.42,26.49,132956.0,26.47,26.49,26.42,26.49,132956.0
2017-05-16 12:50:00,26.49,26.49,26.47,26.48,37549.0,26.49,26.49,26.47,26.48,37549.0
2017-05-16 13:00:00,26.47,26.48,26.42,26.46,93608.0,26.47,26.48,26.42,26.46,93608.0
2017-05-16 13:10:00,26.46,26.47,26.38,26.43,290506.0,26.46,26.47,26.38,26.43,290506.0
2017-05-16 13:20:00,26.43,26.45,26.4,26.4,351406.0,26.43,26.45,26.4,26.4,351406.0
2017-05-16 13:30:00,26.4,26.46,26.39,26.44,296234.0,26.4,26.46,26.39,26.44,296234.0
2017-05-16 13:40:00,26.44,26.44,26.43,26.44,43965.0,26.44,26.44,26.43,26.44,43965.0
2017-05-16 13:50:00,26.44,26.47,26.41,26.43,92677.0,26.44,26.47,26.41,26.43,92677.0
2017-05-16 14:00:00,26.43,26.45,26.4,26.44,107037.0,26.43,26.45,26.4,26.44,107037.0
2017-05-16 14:10:00,26.44,26.44,26.42,26.43,35811.0,26.44,26.44,26.42,26.43,35811.0
2017-05-16 14:20:00,26.42,26.43,26.4,26.4,145440.0,26.42,26.43,26.4,26.4,145440.0
2017-05-16 14:30:00,26.41,26.46,26.4,26.46,64336.0,26.41,26.46,26.4,26.46,64336.0
2017-05-16 14:40:00,26.46,26.47,26.43,26.46,121489.0,26.46,26.47,26.43,26.46,121489.0
2017-05-16 14:50:00,26.46,26.48,26.46,26.46,89434.0,26.46,26.48,26.46,26.46,89434.0
2017-05-16 15:00:00,26.47,26.49,26.46,26.47,84111.0,26.47,26.49,26.46,26.47,84111.0
2017-05-16 15:10:00,26.47,26.5,26.46,26.48,109037.0,26.47,26.5,26.46,26.48,109037.0
2017-05-16 15:20:00,26.48,26.49,26.46,26.48,92713.0,26.48,26.49,26.46,26.48,92713.0
2017-05-16 15:30:00,26.48,26.49,26.46,26.47,116905.0,26.48,26.49,26.46,26.47,116905.0
2017-05-16 15:40:00,26.48,26.49,26.47,26.47,195386.0,26.48,26.49,26.47,26.47,195386.0
2017-05-16 15:50:00,26.48,26.49,26.46,26.47,537657.0,26.48,26.49,26.46,26.47,537657.0
2017-05-17 09:30:00,26.3,26.3,26.17,26.18,160621.0,26.3,26.3,26.17,26.18,160621.0
2017-05-17 09:40:00,26.18,26.27,26.17,26.25,259070.0,26.18,26.27,26.17,26.25,259070.0
2017-05-17 09:50:00,26.25,26.34,26.21,26.34,315283.0,26.25,26.34,26.21,26.34,315283.0
2017-05-17 10:00:00,26.34,26.34,26.23,26.29,332913.0,26.34,26.34,26.23,26.29,332913.0
2017-05-17 10:10:00,26.29,26.34,26.26,26.32,337391.0,26.29,26.34,26.26,26.32,337391.0
2017-05-17 10:20:00,26.32,26.32,26.21,26.23,166806.0,26.32,26.32,26.21,26.23,166806.0
2017-05-17 10:30:00,26.22,26.24,26.19,26.21,137646.0,26.22,26.24,26.19,26.21,137646.0
2017-05-17 10:40:00,26.21,26.21,26.17,26.17,127540.0,26.21,26.21,26.17,26.17,127540.0
2017-05-17 10:50:00,26.17,26.17,26.09,26.1,202342.0,26.17,26.17,26.09,26.1,202342.0
2017-05-17 11:00:00,26.1,26.11,26.07,26.11,61227.0,26.1,26.11,26.07,26.11,61227.0
2017-05-17 11:10:00,26.1,26.18,26.08,26.15,142937.0,26.1,26.18,26.08,26.15,142937.0
2017-05-17 11:20:00,26.15,26.16,26.12,26.13,92252.0,26.15,26.16,26.12,26.13,92252.0
2017-05-17 11:30:00,26.13,26.14,26.1,26.14,96833.0,26.13,26.14,26.1,26.14,96833.0
2017-05-17 11:40:00,26.14,26.17,26.13,26.14,103546.0,26.14,26.17,26.13,26.14,103546.0
2017-05-17 11:50:00,26.13,26.14,26.11,26.14,93444.0,26.13,26.14,26.11,26.14,93444.0
2017-05-17 12:00:00,26.14,26.15,26.12,26.14,90980.0,26.14,26.15,26.12,26.14,90980.0
2017-05-17 12:10:00,26.15,26.15,26.11,26.12,66527.0,26.15,26.15,26.11,26.12,66527.0
2017-05-17 12:20:00,26.11,26.15,26.11,26.14,90538.0,26.11,26.15,26.11,26.14,90538.0
2017-05-17 12:30:00,26.13,26.14,26.09,26.14,93092.0,26.13,26.14,26.09,26.14,93092.0
2017-05-17 12:40:00,26.13,26.16,26.12,26.14,63472.0,26.13,26.16,26.12,26.14,63472.0
2017-05-17 12:50:00,26.14,26.16,26.13,26.15,106949.0,26.14,26.16,26.13,26.15,106949.0
2017-05-17 13:00:00,26.15,26.16,26.1,26.11,125496.0,26.15,26.16,26.1,26.11,125496.0
2017-05-17 13:10:00,26.1,26.12,26.08,26.1,59244.0,26.1,26.12,26.08,26.1,59244.0
2017-05-17 13:20:00,26.09,26.11,26.08,26.08,123206.0,26.09,26.11,26.08,26.08,123206.0
2017-05-17 13:30:00,26.08,26.1,26.06,26.08,98849.0,26.08,26.1,26.06,26.08,98849.0
2017-05-17 13:40:00,26.08,26.08,25.99,26.04,261488.0,26.08,26.08,25.99,26.04,261488.0
2017-05-17 13:50:00,26.04,26.05,25.99,26.02,271918.0,26.04,26.05,25.99,26.02,271918.0
2017-05-17 14:00:00,26.02,26.07,26.01,26.06,111877.0,26.02,26.07,26.01,26.06,111877.0
2017-05-17 14:10:00,26.06,26.07,26.01,26.04,163089.0,26.06,26.07,26.01,26.04,163089.0
2017-05-17 14:20:00,26.04,26.05,26.01,26.03,280835.0,26.04,26.05,26.01,26.03,280835.0
2017-05-17 14:30:00,26.03,26.06,26.02,26.03,129315.0,26.03,26.06,26.02,26.03,129315.0
2017-05-17 14:40:00,26.03,26.04,25.96,25.98,186759.0,26.03,26.04,25.96,25.98,186759.0
2017-05-17 14:50:00,25.98,26.03,25.97,26.02,152159.0,25.98,26.03,25.97,26.02,152159.0
2017-05-17 15:00:00,26.01,26.04,25.99,26.04,88507.0,26.01,26.04,25.99,26.04,88507.0
2017-05-17 15:10:00,26.04,26.07,26.0,26.05,118153.0,26.04,26.07,26.0,26.05,118153.0
2017-05-17 15:20:00,26.05,26.08,26.01,26.03,228232.0,26.05,26.08,26.01,26.03,228232.0
2017-05-17 15:30:00,26.03,26.08,26.02,26.04,176030.0,26.03,26.08,26.02,26.04,176030.0
2017-05-17 15:40:00,26.05,26.05,25.97,25.99,262550.0,26.05,26.05,25.97,25.99,262550.0
2017-05-17 15:50:00,25.99,26.01,25.93,25.94,759370.0,25.99,26.01,25.93,25.94,759370.0
2017-05-18 09:30:00,25.95,25.97,25.88,25.95,156800.0,25.95,25.97,25.88,25.95,156800.0
2017-05-18 09:40:00,25.95,26.01,25.88,26.0,104729.0,25.95,26.01,25.88,26.0,104729.0
2017-05-18 09:50:00,26.0,26.01,25.94,25.98,82040.0,26.0,26.01,25.94,25.98,82040.0
2017-05-18 10:00:00,25.98,26.07,25.97,25.98,169074.0,25.98,26.07,25.97,25.98,169074.0
2017-05-18 10:10:00,25.98,26.05,25.97,26.03,119559.0,25.98,26.05,25.97,26.03,119559.0
2017-05-18 10:20:00,26.03,26.09,26.01,26.06,173071.0,26.03,26.09,26.01,26.06,173071.0
2017-05-18 10:30:00,26.07,26.1,26.05,26.05,54169.0,26.07,26.1,26.05,26.05,54169.0
2017-05-18 10:40:00,26.05,26.08,26.03,26.05,81274.0,26.05,26.08,26.03,26.05,81274.0
2017-05-18 10:50:00,26.05,26.08,26.02,26.06,67693.0,26.05,26.08,26.02,26.06,67693.0
2017-05-18 11:00:00,26.06,26.12,26.04,26.1,124440.0,26.06,26.12,26.04,26.1,124440.0
2017-05-18 11:10:00,26.1,26.1,26.06,26.08,139987.0,26.1,26.1,26.06,26.08,139987.0
2017-05-18 11:20:00,26.08,26.08,26.03,26.03,52649.0,26.08,26.08,26.03,26.03,52649.0
2017-05-18 11:30:00,26.04,26.09,26.03,26.09,127211.0,26.04,26.09,26.03,26.09,127211.0
2017-05-18 11:40:00,26.09,26.11,26.08,26.09,147566.0,26.09,26.11,26.08,26.09,147566.0
2017-05-18 11:50:00,26.09,26.1,26.03,26.05,79319.0,26.09,26.1,26.03,26.05,79319.0
2017-05-18 12:00:00,26.06,26.08,26.03,26.04,97876.0,26.06,26.08,26.03,26.04,97876.0
2017-05-18 12:10:00,26.04,26.06,26.01,26.04,40737.0,26.04,26.06,26.01,26.04,40737.0
2017-05-18 12:20:00,26.04,26.05,26.02,26.02,162623.0,26.04,26.05,26.02,26.02,162623.0
2017-05-18 12:30:00,26.02,26.06,26.02,26.03,23193.0,26.02,26.06,26.02,26.03,23193.0
2017-05-18 12:40:00,26.02,26.04,26.01,26.04,65041.0,26.02,26.04,26.01,26.04,65041.0
2017-05-18 12:50:00,26.04,26.04,26.02,26.04,37008.0,26.04,26.04,26.02,26.04,37008.0
2017-05-18 13:00:00,26.04,26.05,26.02,26.03,43149.0,26.04,26.05,26.02,26.03,43149.0
2017-05-18 13:10:00,26.02,26.08,26.02,26.07,72715.0,26.02,26.08,26.02,26.07,72715.0
2017-05-18 13:20:00,26.07,26.1,26.06,26.07,55004.0,26.07,26.1,26.06,26.07,55004.0
2017-05-18 13:30:00,26.07,26.08,26.05,26.08,49308.0,26.07,26.08,26.05,26.08,49308.0
2017-05-18 13:40:00,26.08,26.09,26.07,26.08,55846.0,26.08,26.09,26.07,26.08,55846.0
2017-05-18 13:50:00,26.08,26.16,26.08,26.14,98311.0,26.08,26.16,26.08,26.14,98311.0
2017-05-18 14:00:00,26.14,26.22,26.14,26.21,117061.0,26.14,26.22,26.14,26.21,117061.0
2017-05-18 14:10:00,26.21,26.23,26.18,26.18,104579.0,26.21,26.23,26.18,26.18,104579.0
2017-05-18 14:20:00,26.19,26.21,26.17,26.18,79886.0,26.19,26.21,26.17,26.18,79886.0
2017-05-18 14:30:00,26.18,26.22,26.16,26.21,152485.0,26.18,26.22,26.16,26.21,152485.0
2017-05-18 14:40:00,26.21,26.22,26.16,26.17,124277.0,26.21,26.22,26.16,26.17,124277.0
2017-05-18 14:50:00,26.18,26.18,26.13,26.17,81666.0,26.18,26.18,26.13,26.17,81666.0
2017-05-18 15:00:00,26.17,26.2,26.16,26.2,80524.0,26.17,26.2,26.16,26.2,80524.0
2017-05-18 15:10:00,26.2,26.21,26.18,26.19,132922.0,26.2,26.21,26.18,26.19,132922.0
2017-05-18 15:20:00,26.19,26.19,26.17,26.19,134543.0,26.19,26.19,26.17,26.19,134543.0
2017-05-18 15:30:00,26.19,26.2,26.18,26.18,244812.0,26.19,26.2,26.18,26.18,244812.0
2017-05-18 15:40:00,26.19,26.22,26.16,26.21,462274.0,26.19,26.22,26.16,26.21,462274.0
2017-05-18 15:50:00,26.21,26.21,26.14,26.15,750471.0,26.21,26.21,26.14,26.15,750471.0
2017-05-19 09:30:00,26.18,26.33,26.18,26.31,608703.0,26.18,26.33,26.18,26.31,608703.0
2017-05-19 09:40:00,26.31,26.32,26.21,26.23,84390.0,26.31,26.32,26.21,26.23,84390.0
2017-05-19 09:50:00,26.23,26.28,26.21,26.25,95978.0,26.23,26.28,26.21,26.25,95978.0
2017-05-19 10:00:00,26.26,26.34,26.25,26.33,361774.0,26.26,26.34,26.25,26.33,361774.0
2017-05-19 10:10:00,26.33,26.33,26.29,26.29,206535.0,26.33,26.33,26.29,26.29,206535.0
2017-05-19 10:20:00,26.29,26.41,26.29,26.41,106733.0,26.29,26.41,26.29,26.41,106733.0
2017-05-19 10:30:00,26.41,26.42,26.36,26.36,135712.0,26.41,26.42,26.36,26.36,135712.0
2017-05-19 10:40:00,26.36,26.44,26.35,26.44,151721.0,26.36,26.44,26.35,26.44,151721.0
2017-05-19 10:50:00,26.44,26.44,26.42,26.43,65553.0,26.44,26.44,26.42,26.43,65553.0
2017-05-19 11:00:00,26.42,26.47,26.42,26.46,199248.0,26.42,26.47,26.42,26.46,199248.0
2017-05-19 11:10:00,26.46,26.46,26.42,26.43,345319.0,26.46,26.46,26.42,26.43,345319.0
2017-05-19 11:20:00,26.42,26.43,26.41,26.42,101221.0,26.42,26.43,26.41,26.42,101221.0
2017-05-19 11:30:00,26.42,26.42,26.39,26.42,143436.0,26.42,26.42,26.39,26.42,143436.0
2017-05-19 11:40:00,26.42,26.46,26.41,26.45,221036.0,26.42,26.46,26.41,26.45,221036.0
2017-05-19 11:50:00,26.46,26.5,26.45,26.5,189284.0,26.46,26.5,26.45,26.5,189284.0
2017-05-19 12:00:00,26.5,26.54,26.5,26.54,130834.0,26.5,26.54,26.5,26.54,130834.0
2017-05-19 12:10:00,26.54,26.54,26.5,26.5,127344.0,26.54,26.54,26.5,26.5,127344.0
2017-05-19 12:20:00,26.5,26.51,26.5,26.5,45806.0,26.5,26.51,26.5,26.5,45806.0
2017-05-19 12:30:00,26.51,26.56,26.48,26.49,138495.0,26.51,26.56,26.48,26.49,138495.0
2017-05-19 12:40:00,26.49,26.5,26.45,26.46,45092.0,26.49,26.5,26.45,26.46,45092.0
2017-05-19 12:50:00,26.46,26.5,26.46,26.5,99131.0,26.46,26.5,26.46,26.5,99131.0
2017-05-19 13:00:00,26.5,26.5,26.46,26.46,124400.0,26.5,26.5,26.46,26.46,124400.0
2017-05-19 13:10:00,26.46,26.5,26.46,26.49,98073.0,26.46,26.5,26.46,26.49,98073.0
2017-05-19 13:20:00,26.5,26.52,26.49,26.51,100419.0,26.5,26.52,26.49,26.51,100419.0
2017-05-19 13:30:00,26.52,26.52,26.5,26.51,92790.0,26.52,26.52,26.5,26.51,92790.0
2017-05-19 13:40:00,26.5,26.53,26.49,26.51,166361.0,26.5,26.53,26.49,26.51,166361.0
2017-05-19 13:50:00,26.51,26.52,26.5,26.52,84264.0,26.51,26.52,26.5,26.52,84264.0
2017-05-19 14:00:00,26.52,26.52,26.47,26.47,410385.0,26.52,26.52,26.47,26.47,410385.0
2017-05-19 14:10:00,26.48,26.48,26.41,26.42,128106.0,26.48,26.48,26.41,26.42,128106.0
2017-05-19 14:20:00,26.44,26.48,26.43,26.47,115470.0,26.44,26.48,26.43,26.47,115470.0
2017-05-19 14:30:00,26.47,26.5,26.47,26.5,77013.0,26.47,26.5,26.47,26.5,77013.0
2017-05-19 14:40:00,26.5,26.52,26.5,26.5,137332.0,26.5,26.52,26.5,26.5,137332.0
2017-05-19 14:50:00,26.5,26.51,26.49,26.5,119791.0,26.5,26.51,26.49,26.5,119791.0
2017-05-19 15:00:00,26.5,26.5,26.42,26.42,278807.0,26.5,26.5,26.42,26.42,278807.0
2017-05-19 15:10:00,26.42,26.47,26.41,26.42,174207.0,26.42,26.47,26.41,26.42,174207.0
2017-05-19 15:20:00,26.42,26.43,26.37,26.38,263152.0,26.42,26.43,26.37,26.38,263152.0
2017-05-19 15:30:00,26.38,26.41,26.36,26.41,139930.0,26.38,26.41,26.36,26.41,139930.0
2017-05-19 15:40:00,26.41,26.41,26.36,26.39,352115.0,26.41,26.41,26.36,26.39,352115.0
2017-05-19 15:50:00,26.4,26.4,26.38,26.39,784155.0,26.4,26.4,26.38,26.39,784155.0
2017-05-22 09:30:00,26.41,26.47,26.39,26.44,161907.0,26.41,26.47,26.39,26.44,161907.0
2017-05-22 09:40:00,26.43,26.47,26.41,26.44,152626.0,26.43,26.47,26.41,26.44,152626.0
2017-05-22 09:50:00,26.45,26.51,26.44,26.51,81919.0,26.45,26.51,26.44,26.51,81919.0
2017-05-22 10:00:00,26.51,26.61,26.5,26.61,155334.0,26.51,26.61,26.5,26.61,155334.0
2017-05-22 10:10:00,26.61,26.64,26.58,26.64,189176.0,26.61,26.64,26.58,26.64,189176.0
2017-05-22 10:20:00,26.64,26.64,26.61,26.64,99509.0,26.64,26.64,26.61,26.64,99509.0
2017-05-22 10:30:00,26.64,26.68,26.63,26.68,137066.0,26.64,26.68,26.63,26.68,137066.0
2017-05-22 10:40:00,26.68,26.71,26.67,26.68,133621.0,26.68,26.71,26.67,26.68,133621.0
2017-05-22 10:50:00,26.68,26.71,26.67,26.71,187527.0,26.68,26.71,26.67,26.71,187527.0
2017-05-22 11:00:00,26.7,26.76,26.7,26.76,133305.0,26.7,26.76,26.7,26.76,133305.0
2017-05-22 11:10:00,26.75,26.83,26.75,26.79,298292.0,26.75,26.83,26.75,26.79,298292.0
2017-05-22 11:20:00,26.8,26.85,26.79,26.85,249906.0,26.8,26.85,26.79,26.85,249906.0
2017-05-22 11:30:00,26.85,26.86,26.84,26.86,329638.0,26.85,26.86,26.84,26.86,329638.0
2017-05-22 11:40:00,26.86,26.88,26.84,26.88,225916.0,26.86,26.88,26.84,26.88,225916.0
2017-05-22 11:50:00,26.88,26.9,26.86,26.89,314885.0,26.88,26.9,26.86,26.89,314885.0
2017-05-22 12:00:00,26.89,26.93,26.89,26.93,365310.0,26.89,26.93,26.89,26.93,365310.0
2017-05-22 12:10:00,26.92,26.97,26.92,26.95,238463.0,26.92,26.97,26.92,26.95,238463.0
2017-05-22 12:20:00,26.95,26.95,26.89,26.9,145157.0,26.95,26.95,26.89,26.9,145157.0
2017-05-22 12:30:00,26.9,26.92,26.9,26.92,107605.0,26.9,26.92,26.9,26.92,107605.0
2017-05-22 12:40:00,26.92,26.93,26.89,26.91,150389.0,26.92,26.93,26.89,26.91,150389.0
2017-05-22 12:50:00,26.91,26.91,26.86,26.87,101241.0,26.91,26.91,26.86,26.87,101241.0
2017-05-22 13:00:00,26.87,26.88,26.86,26.88,128252.0,26.87,26.88,26.86,26.88,128252.0
2017-05-22 13:10:00,26.88,26.88,26.85,26.86,145117.0,26.88,26.88,26.85,26.86,145117.0
2017-05-22 13:20:00,26.85,26.86,26.84,26.86,79112.0,26.85,26.86,26.84,26.86,79112.0
2017-05-22 13:30:00,26.85,26.86,26.82,26.83,83181.0,26.85,26.86,26.82,26.83,83181.0
2017-05-22 13:40:00,26.83,26.84,26.82,26.83,78107.0,26.83,26.84,26.82,26.83,78107.0
2017-05-22 13:50:00,26.84,26.84,26.8,26.8,81486.0,26.84,26.84,26.8,26.8,81486.0
2017-05-22 14:00:00,26.8,26.81,26.8,26.8,46766.0,26.8,26.81,26.8,26.8,46766.0
2017-05-22 14:10:00,26.8,26.81,26.76,26.76,47238.0,26.8,26.81,26.76,26.76,47238.0
2017-05-22 14:20:00,26.77,26.77,26.76,26.77,33834.0,26.77,26.77,26.76,26.77,33834.0
2017-05-22 14:30:00,26.76,26.79,26.75,26.78,71630.0,26.76,26.79,26.75,26.78,71630.0
2017-05-22 14:40:00,26.79,26.79,26.74,26.74,40440.0,26.79,26.79,26.74,26.74,40440.0
2017-05-22 14:50:00,26.75,26.8,26.74,26.77,112691.0,26.75,26.8,26.74,26.77,112691.0
2017-05-22 15:00:00,26.78,26.8,26.77,26.8,93430.0,26.78,26.8,26.77,26.8,93430.0
2017-05-22 15:10:00,26.79,26.8,26.79,26.8,55364.0,26.79,26.8,26.79,26.8,55364.0
2017-05-22 15:20:00,26.79,26.81,26.77,26.8,185543.0,26.79,26.81,26.77,26.8,185543.0
2017-05-22 15:30:00,26.8,26.81,26.79,26.8,176037.0,26.8,26.81,26.79,26.8,176037.0
2017-05-22 15:40:00,26.8,26.83,26.79,26.79,268942.0,26.8,26.83,26.79,26.79,268942.0
2017-05-22 15:50:00,26.8,26.8,26.78,26.79,811703.0,26.8,26.8,26.78,26.79,811703.0
2017-05-23 09:30:00,26.78,26.87,26.78,26.83,126164.0,26.78,26.87,26.78,26.83,126164.0
2017-05-23 09:40:00,26.83,26.83,26.74,26.75,110300.0,26.83,26.83,26.74,26.75,110300.0
2017-05-23 09:50:00,26.75,26.83,26.75,26.82,130634.0,26.75,26.83,26.75,26.82,130634.0
2017-05-23 10:00:00,26.83,26.85,26.78,26.81,82500.0,26.83,26.85,26.78,26.81,82500.0
2017-05-23 10:10:00,26.81,26.83,26.74,26.76,64593.0,26.81,26.83,26.74,26.76,64593.0
2017-05-23 10:20:00,26.76,26.76,26.72,26.72,58846.0,26.76,26.76,26.72,26.72,58846.0
2017-05-23 10:30:00,26.73,26.77,26.72,26.76,59087.0,26.73,26.77,26.72,26.76,59087.0
2017-05-23 10:40:00,26.76,26.76,26.71,26.74,56869.0,26.76,26.76,26.71,26.74,56869.0
2017-05-23 10:50:00,26.74,26.74,26.68,26.73,91860.0,26.74,26.74,26.68,26.73,91860.0
2017-05-23 11:00:00,26.73,26.74,26.71,26.72,96890.0,26.73,26.74,26.71,26.72,96890.0
2017-05-23 11:10:00,26.73,26.74,26.69,26.69,148479.0,26.73,26.74,26.69,26.69,148479.0
2017-05-23 11:20:00,26.69,26.7,26.67,26.69,61990.0,26.69,26.7,26.67,26.69,61990.0
2017-05-23 11:30:00,26.69,26.71,26.67,26.7,63401.0,26.69,26.71,26.67,26.7,63401.0
2017-05-23 11:40:00,26.69,26.71,26.68,26.69,77172.0,26.69,26.71,26.68,26.69,77172.0
2017-05-23 11:50:00,26.69,26.7,26.68,26.7,48011.0,26.69,26.7,26.68,26.7,48011.0
2017-05-23 12:00:00,26.7,26.7,26.67,26.68,38034.0,26.7,26.7,26.67,26.68,38034.0
2017-05-23 12:10:00,26.68,26.69,26.66,26.66,44915.0,26.68,26.69,26.66,26.66,44915.0
2017-05-23 12:20:00,26.67,26.67,26.62,26.63,117825.0,26.67,26.67,26.62,26.63,117825.0
2017-05-23 12:30:00,26.63,26.66,26.62,26.66,68338.0,26.63,26.66,26.62,26.66,68338.0
2017-05-23 12:40:00,26.65,26.66,26.64,26.65,99863.0,26.65,26.66,26.64,26.65,99863.0
2017-05-23 12:50:00,26.65,26.65,26.6,26.61,41640.0,26.65,26.65,26.6,26.61,41640.0
2017-05-23 13:00:00,26.61,26.65,26.6,26.64,71556.0,26.61,26.65,26.6,26.64,71556.0
2017-05-23 13:10:00,26.64,26.66,26.63,26.63,58146.0,26.64,26.66,26.63,26.63,58146.0
2017-05-23 13:20:00,26.63,26.66,26.62,26.63,55012.0,26.63,26.66,26.62,26.63,55012.0
2017-05-23 13:30:00,26.63,26.64,26.61,26.64,56103.0,26.63,26.64,26.61,26.64,56103.0
2017-05-23 13:40:00,26.64,26.64,26.61,26.64,45345.0,26.64,26.64,26.61,26.64,45345.0
2017-05-23 13:50:00,26.64,26.66,26.63,26.65,50677.0,26.64,26.66,26.63,26.65,50677.0
2017-05-23 14:00:00,26.66,26.66,26.63,26.64,45566.0,26.66,26.66,26.63,26.64,45566.0
2017-05-23 14:10:00,26.64,26.64,26.62,26.64,67457.0,26.64,26.64,26.62,26.64,67457.0
2017-05-23 14:20:00,26.64,26.64,26.61,26.63,66168.0,26.64,26.64,26.61,26.63,66168.0
2017-05-23 14:30:00,26.63,26.64,26.62,26.64,57166.0,26.63,26.64,26.62,26.64,57166.0
2017-05-23 14:40:00,26.64,26.66,26.63,26.66,96270.0,26.64,26.66,26.63,26.66,96270.0
2017-05-23 14:50:00,26.66,26.66,26.64,26.66,76229.0,26.66,26.66,26.64,26.66,76229.0
2017-05-23 15:00:00,26.66,26.67,26.65,26.66,120625.0,26.66,26.67,26.65,26.66,120625.0
2017-05-23 15:10:00,26.66,26.68,26.65,26.68,128385.0,26.66,26.68,26.65,26.68,128385.0
2017-05-23 15:20:00,26.68,26.68,26.65,26.65,104065.0,26.68,26.68,26.65,26.65,104065.0
2017-05-23 15:30:00,26.65,26.67,26.65,26.66,166130.0,26.65,26.67,26.65,26.66,166130.0
2017-05-23 15:40:00,26.67,26.67,26.65,26.66,197685.0,26.67,26.67,26.65,26.66,197685.0
2017-05-23 15:50:00,26.66,26.68,26.66,26.68,413031.0,26.66,26.68,26.66,26.68,413031.0
2017-05-24 09:30:00,26.75,26.82,26.69,26.77,121984.0,26.75,26.82,26.69,26.77,121984.0
2017-05-24 09:40:00,26.76,26.77,26.69,26.71,36220.0,26.76,26.77,26.69,26.71,36220.0
2017-05-24 09:50:00,26.71,26.76,26.71,26.76,95442.0,26.71,26.76,26.71,26.76,95442.0
2017-05-24 10:00:00,26.75,26.75,26.71,26.73,67557.0,26.75,26.75,26.71,26.73,67557.0
2017-05-24 10:10:00,26.73,26.77,26.72,26.77,65591.0,26.73,26.77,26.72,26.77,65591.0
2017-05-24 10:20:00,26.77,26.78,26.74,26.75,68640.0,26.77,26.78,26.74,26.75,68640.0
2017-05-24 10:30:00,26.75,26.79,26.74,26.77,132207.0,26.75,26.79,26.74,26.77,132207.0
2017-05-24 10:40:00,26.77,26.79,26.76,26.79,70557.0,26.77,26.79,26.76,26.79,70557.0
2017-05-24 10:50:00,26.79,26.79,26.74,26.74,37822.0,26.79,26.79,26.74,26.74,37822.0
2017-05-24 11:00:00,26.75,26.77,26.74,26.75,38576.0,26.75,26.77,26.74,26.75,38576.0
2017-05-24 11:10:00,26.75,26.76,26.74,26.76,50347.0,26.75,26.76,26.74,26.76,50347.0
2017-05-24 11:20:00,26.76,26.78,26.74,26.78,43293.0,26.76,26.78,26.74,26.78,43293.0
2017-05-24 11:30:00,26.78,26.82,26.77,26.81,72975.0,26.78,26.82,26.77,26.81,72975.0
2017-05-24 11:40:00,26.82,26.85,26.81,26.83,44778.0,26.82,26.85,26.81,26.83,44778.0
2017-05-24 11:50:00,26.83,26.83,26.81,26.83,41855.0,26.83,26.83,26.81,26.83,41855.0
2017-05-24 12:00:00,26.83,26.86,26.82,26.86,47252.0,26.83,26.86,26.82,26.86,47252.0
2017-05-24 12:10:00,26.85,26.89,26.85,26.89,153408.0,26.85,26.89,26.85,26.89,153408.0
2017-05-24 12:20:00,26.89,26.89,26.86,26.87,48219.0,26.89,26.89,26.86,26.87,48219.0
2017-05-24 12:30:00,26.87,26.87,26.86,26.86,382566.0,26.87,26.87,26.86,26.86,382566.0
2017-05-24 12:40:00,26.87,26.9,26.86,26.89,51412.0,26.87,26.9,26.86,26.89,51412.0
2017-05-24 12:50:00,26.88,26.93,26.88,26.92,52721.0,26.88,26.93,26.88,26.92,52721.0
2017-05-24 13:00:00,26.92,26.94,26.91,26.94,61070.0,26.92,26.94,26.91,26.94,61070.0
2017-05-24 13:10:00,26.94,26.95,26.92,26.95,87463.0,26.94,26.95,26.92,26.95,87463.0
2017-05-24 13:20:00,26.94,26.98,26.94,26.96,128754.0,26.94,26.98,26.94,26.96,128754.0
2017-05-24 13:30:00,26.96,26.99,26.96,26.98,112247.0,26.96,26.99,26.96,26.98,112247.0
2017-05-24 13:40:00,26.99,27.02,26.96,26.96,143007.0,26.99,27.02,26.96,26.96,143007.0
2017-05-24 13:50:00,26.96,26.97,26.95,26.97,64100.0,26.96,26.97,26.95,26.97,64100.0
2017-05-24 14:00:00,26.96,26.99,26.94,26.99,187800.0,26.96,26.99,26.94,26.99,187800.0
2017-05-24 14:10:00,26.98,27.01,26.98,27.01,124255.0,26.98,27.01,26.98,27.01,124255.0
2017-05-24 14:20:00,27.01,27.01,26.96,27.0,202135.0,27.01,27.01,26.96,27.0,202135.0
2017-05-24 14:30:00,27.01,27.01,26.95,26.96,39028.0,27.01,27.01,26.95,26.96,39028.0
2017-05-24 14:40:00,26.96,26.97,26.94,26.97,88348.0,26.96,26.97,26.94,26.97,88348.0
2017-05-24 14:50:00,26.97,26.98,26.96,26.98,39469.0,26.97,26.98,26.96,26.98,39469.0
2017-05-24 15:00:00,26.98,26.99,26.97,26.97,107117.0,26.98,26.99,26.97,26.97,107117.0
2017-05-24 15:10:00,26.98,27.01,26.97,27.01,172265.0,26.98,27.01,26.97,27.01,172265.0
2017-05-24 15:20:00,27.01,27.02,26.99,27.02,222124.0,27.01,27.02,26.99,27.02,222124.0
2017-05-24 15:30:00,27.02,27.06,27.01,27.03,220005.0,27.02,27.06,27.01,27.03,220005.0
2017-05-24 15:40:00,27.03,27.05,27.02,27.05,521140.0,27.03,27.05,27.02,27.05,521140.0
2017-05-24 15:50:00,27.05,27.09,27.04,27.04,732394.0,27.05,27.09,27.04,27.04,732394.0
2017-05-25 09:30:00,27.23,27.23,27.06,27.1,108122.0,27.23,27.23,27.06,27.1,108122.0
2017-05-25 09:40:00,27.1,27.15,27.05,27.11,103760.0,27.1,27.15,27.05,27.11,103760.0
2017-05-25 09:50:00,27.11,27.12,27.03,27.06,61353.0,27.11,27.12,27.03,27.06,61353.0
2017-05-25 10:00:00,27.07,27.1,27.05,27.08,122366.0,27.07,27.1,27.05,27.08,122366.0
2017-05-25 10:10:00,27.07,27.11,27.06,27.09,114144.0,27.07,27.11,27.06,27.09,114144.0
2017-05-25 10:20:00,27.1,27.1,27.04,27.08,133825.0,27.1,27.1,27.04,27.08,133825.0
2017-05-25 10:30:00,27.07,27.11,27.05,27.11,198102.0,27.07,27.11,27.05,27.11,198102.0
2017-05-25 10:40:00,27.11,27.12,27.08,27.12,120054.0,27.11,27.12,27.08,27.12,120054.0
2017-05-25 10:50:00,27.12,27.16,27.11,27.14,56358.0,27.12,27.16,27.11,27.14,56358.0
2017-05-25 11:00:00,27.14,27.15,27.12,27.14,58108.0,27.14,27.15,27.12,27.14,58108.0
2017-05-25 11:10:00,27.14,27.16,27.12,27.15,147975.0,27.14,27.16,27.12,27.15,147975.0
2017-05-25 11:20:00,27.16,27.19,27.15,27.19,45988.0,27.16,27.19,27.15,27.19,45988.0
2017-05-25 11:30:00,27.19,27.23,27.16,27.21,388885.0,27.19,27.23,27.16,27.21,388885.0
2017-05-25 11:40:00,27.21,27.23,27.19,27.21,120939.0,27.21,27.23,27.19,27.21,120939.0
2017-05-25 11:50:00,27.21,27.22,27.17,27.19,143833.0,27.21,27.22,27.17,27.19,143833.0
2017-05-25 12:00:00,27.19,27.21,27.18,27.21,51020.0,27.19,27.21,27.18,27.21,51020.0
2017-05-25 12:10:00,27.2,27.25,27.2,27.25,50409.0,27.2,27.25,27.2,27.25,50409.0
2017-05-25 12:20:00,27.25,27.26,27.22,27.23,115326.0,27.25,27.26,27.22,27.23,115326.0
2017-05-25 12:30:00,27.23,27.25,27.22,27.24,34729.0,27.23,27.25,27.22,27.24,34729.0
2017-05-25 12:40:00,27.24,27.25,27.22,27.25,30294.0,27.24,27.25,27.22,27.25,30294.0
2017-05-25 12:50:00,27.25,27.29,27.22,27.28,69891.0,27.25,27.29,27.22,27.28,69891.0
2017-05-25 13:00:00,27.29,27.32,27.24,27.27,173330.0,27.29,27.32,27.24,27.27,173330.0
2017-05-25 13:10:00,27.27,27.3,27.26,27.3,28525.0,27.27,27.3,27.26,27.3,28525.0
2017-05-25 13:20:00,27.29,27.3,27.26,27.27,39269.0,27.29,27.3,27.26,27.27,39269.0
2017-05-25 13:30:00,27.27,27.28,27.25,27.26,29321.0,27.27,27.28,27.25,27.26,29321.0
2017-05-25 13:40:00,27.26,27.28,27.25,27.26,42139.0,27.26,27.28,27.25,27.26,42139.0
2017-05-25 13:50:00,27.27,27.3,27.26,27.3,31692.0,27.27,27.3,27.26,27.3,31692.0
2017-05-25 14:00:00,27.3,27.3,27.28,27.3,26908.0,27.3,27.3,27.28,27.3,26908.0
2017-05-25 14:10:00,27.29,27.31,27.29,27.3,29811.0,27.29,27.31,27.29,27.3,29811.0
2017-05-25 14:20:00,27.3,27.32,27.29,27.31,68319.0,27.3,27.32,27.29,27.31,68319.0
2017-05-25 14:30:00,27.31,27.33,27.3,27.32,82232.0,27.31,27.33,27.3,27.32,82232.0
2017-05-25 14:40:00,27.33,27.37,27.32,27.34,114217.0,27.33,27.37,27.32,27.34,114217.0
2017-05-25 14:50:00,27.34,27.36,27.34,27.35,62856.0,27.34,27.36,27.34,27.35,62856.0
2017-05-25 15:00:00,27.35,27.36,27.32,27.36,93373.0,27.35,27.36,27.32,27.36,93373.0
2017-05-25 15:10:00,27.36,27.37,27.35,27.35,88395.0,27.36,27.37,27.35,27.35,88395.0
2017-05-25 15:20:00,27.36,27.39,27.31,27.32,249068.0,27.36,27.39,27.31,27.32,249068.0
2017-05-25 15:30:00,27.32,27.33,27.29,27.29,101583.0,27.32,27.33,27.29,27.29,101583.0
2017-05-25 15:40:00,27.3,27.34,27.29,27.31,190307.0,27.3,27.34,27.29,27.31,190307.0
2017-05-25 15:50:00,27.31,27.31,27.25,27.26,568628.0,27.31,27.31,27.25,27.26,568628.0
2017-05-26 09:30:00,27.26,27.45,27.19,27.43,258525.0,27.26,27.45,27.19,27.43,258525.0
2017-05-26 09:40:00,27.44,27.52,27.39,27.42,429792.0,27.44,27.52,27.39,27.42,429792.0
2017-05-26 09:50:00,27.42,27.47,27.4,27.45,215851.0,27.42,27.47,27.4,27.45,215851.0
2017-05-26 10:00:00,27.46,27.46,27.41,27.41,139908.0,27.46,27.46,27.41,27.41,139908.0
2017-05-26 10:10:00,27.41,27.41,27.37,27.4,114860.0,27.41,27.41,27.37,27.4,114860.0
2017-05-26 10:20:00,27.4,27.41,27.32,27.33,134485.0,27.4,27.41,27.32,27.33,134485.0
2017-05-26 10:30:00,27.32,27.37,27.32,27.36,58635.0,27.32,27.37,27.32,27.36,58635.0
2017-05-26 10:40:00,27.36,27.39,27.35,27.38,89433.0,27.36,27.39,27.35,27.38,89433.0
2017-05-26 10:50:00,27.38,27.4,27.36,27.38,51453.0,27.38,27.4,27.36,27.38,51453.0
2017-05-26 11:00:00,27.37,27.38,27.31,27.34,241305.0,27.37,27.38,27.31,27.34,241305.0
2017-05-26 11:10:00,27.34,27.35,27.24,27.27,133997.0,27.34,27.35,27.24,27.27,133997.0
2017-05-26 11:20:00,27.27,27.28,27.26,27.28,43779.0,27.27,27.28,27.26,27.28,43779.0
2017-05-26 11:30:00,27.28,27.28,27.25,27.27,173034.0,27.28,27.28,27.25,27.27,173034.0
2017-05-26 11:40:00,27.27,27.27,27.21,27.23,198882.0,27.27,27.27,27.21,27.23,198882.0
2017-05-26 11:50:00,27.24,27.25,27.2,27.2,59510.0,27.24,27.25,27.2,27.2,59510.0
2017-05-26 12:00:00,27.2,27.24,27.19,27.23,137964.0,27.2,27.24,27.19,27.23,137964.0
2017-05-26 12:10:00,27.24,27.24,27.2,27.22,119970.0,27.24,27.24,27.2,27.22,119970.0
2017-05-26 12:20:00,27.21,27.22,27.21,27.21,23633.0,27.21,27.22,27.21,27.21,23633.0
2017-05-26 12:30:00,27.21,27.22,27.19,27.2,44641.0,27.21,27.22,27.19,27.2,44641.0
2017-05-26 12:40:00,27.2,27.23,27.19,27.23,49889.0,27.2,27.23,27.19,27.23,49889.0
2017-05-26 12:50:00,27.23,27.24,27.21,27.23,55508.0,27.23,27.24,27.21,27.23,55508.0
2017-05-26 13:00:00,27.23,27.24,27.22,27.24,25032.0,27.23,27.24,27.22,27.24,25032.0
2017-05-26 13:10:00,27.24,27.24,27.19,27.19,67904.0,27.24,27.24,27.19,27.19,67904.0
2017-05-26 13:20:00,27.19,27.22,27.19,27.21,46777.0,27.19,27.22,27.19,27.21,46777.0
2017-05-26 13:30:00,27.21,27.22,27.2,27.2,19269.0,27.21,27.22,27.2,27.2,19269.0
2017-05-26 13:40:00,27.21,27.22,27.2,27.2,58147.0,27.21,27.22,27.2,27.2,58147.0
2017-05-26 13:50:00,27.21,27.22,27.2,27.21,30985.0,27.21,27.22,27.2,27.21,30985.0
2017-05-26 14:00:00,27.21,27.22,27.2,27.21,35803.0,27.21,27.22,27.2,27.21,35803.0
2017-05-26 14:10:00,27.21,27.23,27.19,27.22,75431.0,27.21,27.23,27.19,27.22,75431.0
2017-05-26 14:20:00,27.21,27.23,27.21,27.22,33392.0,27.21,27.23,27.21,27.22,33392.0
2017-05-26 14:30:00,27.23,27.24,27.22,27.24,134161.0,27.23,27.24,27.22,27.24,134161.0
2017-05-26 14:40:00,27.24,27.3,27.23,27.29,102889.0,27.24,27.3,27.23,27.29,102889.0
2017-05-26 14:50:00,27.29,27.3,27.28,27.3,55635.0,27.29,27.3,27.28,27.3,55635.0
2017-05-26 15:00:00,27.3,27.31,27.28,27.3,52200.0,27.3,27.31,27.28,27.3,52200.0
2017-05-26 15:10:00,27.3,27.32,27.29,27.32,44964.0,27.3,27.32,27.29,27.32,44964.0
2017-05-26 15:20:00,27.32,27.35,27.31,27.34,187002.0,27.32,27.35,27.31,27.34,187002.0
2017-05-26 15:30:00,27.34,27.35,27.32,27.33,96748.0,27.34,27.35,27.32,27.33,96748.0
2017-05-26 15:40:00,27.33,27.33,27.32,27.33,78627.0,27.33,27.33,27.32,27.33,78627.0
2017-05-26 15:50:00,27.33,27.34,27.3,27.31,410637.0,27.33,27.34,27.3,27.31,410637.0
2017-05-30 09:30:00,27.24,27.3,27.19,27.27,155148.0,27.24,27.3,27.19,27.27,155148.0
2017-05-30 09:40:00,27.27,27.3,27.24,27.25,202065.0,27.27,27.3,27.24,27.25,202065.0
2017-05-30 09:50:00,27.25,27.29,27.24,27.28,128083.0,27.25,27.29,27.24,27.28,128083.0
2017-05-30 10:00:00,27.28,27.3,27.22,27.22,202452.0,27.28,27.3,27.22,27.22,202452.0
2017-05-30 10:10:00,27.23,27.23,27.17,27.18,56682.0,27.23,27.23,27.17,27.18,56682.0
2017-05-30 10:20:00,27.19,27.2,27.15,27.16,80251.0,27.19,27.2,27.15,27.16,80251.0
2017-05-30 10:30:00,27.16,27.26,27.15,27.25,102081.0,27.16,27.26,27.15,27.25,102081.0
2017-05-30 10:40:00,27.25,27.26,27.23,27.24,86597.0,27.25,27.26,27.23,27.24,86597.0
2017-05-30 10:50:00,27.23,27.24,27.2,27.22,78875.0,27.23,27.24,27.2,27.22,78875.0
2017-05-30 11:00:00,27.22,27.25,27.22,27.24,56271.0,27.22,27.25,27.22,27.24,56271.0
2017-05-30 11:10:00,27.24,27.24,27.19,27.22,50873.0,27.24,27.24,27.19,27.22,50873.0
2017-05-30 11:20:00,27.23,27.24,27.21,27.21,71485.0,27.23,27.24,27.21,27.21,71485.0
2017-05-30 11:30:00,27.22,27.26,27.21,27.25,86988.0,27.22,27.26,27.21,27.25,86988.0
2017-05-30 11:40:00,27.24,27.26,27.24,27.26,50915.0,27.24,27.26,27.24,27.26,50915.0
2017-05-30 11:50:00,27.26,27.27,27.25,27.26,73878.0,27.26,27.27,27.25,27.26,73878.0
2017-05-30 12:00:00,27.26,27.29,27.25,27.29,167389.0,27.26,27.29,27.25,27.29,167389.0
2017-05-30 12:10:00,27.29,27.31,27.28,27.31,77915.0,27.29,27.31,27.28,27.31,77915.0
2017-05-30 12:20:00,27.3,27.31,27.28,27.28,72387.0,27.3,27.31,27.28,27.28,72387.0
2017-05-30 12:30:00,27.28,27.3,27.28,27.28,65580.0,27.28,27.3,27.28,27.28,65580.0
2017-05-30 12:40:00,27.28,27.3,27.27,27.3,41518.0,27.28,27.3,27.27,27.3,41518.0
2017-05-30 12:50:00,27.3,27.3,27.28,27.29,31554.0,27.3,27.3,27.28,27.29,31554.0
2017-05-30 13:00:00,27.29,27.31,27.29,27.3,103735.0,27.29,27.31,27.29,27.3,103735.0
2017-05-30 13:10:00,27.3,27.3,27.27,27.29,60078.0,27.3,27.3,27.27,27.29,60078.0
2017-05-30 13:20:00,27.29,27.3,27.25,27.3,125465.0,27.29,27.3,27.25,27.3,125465.0
2017-05-30 13:30:00,27.3,27.32,27.28,27.32,41878.0,27.3,27.32,27.28,27.32,41878.0
2017-05-30 13:40:00,27.32,27.32,27.29,27.29,40937.0,27.32,27.32,27.29,27.29,40937.0
2017-05-30 13:50:00,27.29,27.3,27.28,27.28,36430.0,27.29,27.3,27.28,27.28,36430.0
2017-05-30 14:00:00,27.28,27.33,27.28,27.33,136361.0,27.28,27.33,27.28,27.33,136361.0
2017-05-30 14:10:00,27.33,27.33,27.3,27.3,66601.0,27.33,27.33,27.3,27.3,66601.0
2017-05-30 14:20:00,27.3,27.33,27.29,27.32,52476.0,27.3,27.33,27.29,27.32,52476.0
2017-05-30 14:30:00,27.32,27.35,27.31,27.33,63314.0,27.32,27.35,27.31,27.33,63314.0
2017-05-30 14:40:00,27.33,27.35,27.32,27.34,33953.0,27.33,27.35,27.32,27.34,33953.0
2017-05-30 14:50:00,27.35,27.35,27.34,27.35,23379.0,27.35,27.35,27.34,27.35,23379.0
2017-05-30 15:00:00,27.35,27.39,27.34,27.39,89552.0,27.35,27.39,27.34,27.39,89552.0
2017-05-30 15:10:00,27.39,27.39,27.36,27.38,82392.0,27.39,27.39,27.36,27.38,82392.0
2017-05-30 15:20:00,27.39,27.39,27.36,27.39,77796.0,27.39,27.39,27.36,27.39,77796.0
2017-05-30 15:30:00,27.39,27.42,27.37,27.4,176658.0,27.39,27.42,27.37,27.4,176658.0
2017-05-30 15:40:00,27.39,27.4,27.38,27.39,132059.0,27.39,27.4,27.38,27.39,132059.0
2017-05-30 15:50:00,27.39,27.39,27.36,27.36,413762.0,27.39,27.39,27.36,27.36,413762.0
2017-05-31 09:30:00,27.45,27.46,27.37,27.39,236414.0,27.45,27.46,27.37,27.39,236414.0
2017-05-31 09:40:00,27.39,27.4,27.27,27.27,269826.0,27.39,27.4,27.27,27.27,269826.0
2017-05-31 09:50:00,27.28,27.29,27.17,27.2,267090.0,27.28,27.29,27.17,27.2,267090.0
2017-05-31 10:00:00,27.2,27.2,27.06,27.12,269528.0,27.2,27.2,27.06,27.12,269528.0
2017-05-31 10:10:00,27.13,27.17,27.09,27.12,181620.0,27.13,27.17,27.09,27.12,181620.0
2017-05-31 10:20:00,27.13,27.13,27.09,27.1,77610.0,27.13,27.13,27.09,27.1,77610.0
2017-05-31 10:30:00,27.1,27.14,27.09,27.13,100979.0,27.1,27.14,27.09,27.13,100979.0
2017-05-31 10:40:00,27.12,27.16,27.12,27.12,100122.0,27.12,27.16,27.12,27.12,100122.0
2017-05-31 10:50:00,27.12,27.12,27.09,27.12,166158.0,27.12,27.12,27.09,27.12,166158.0
2017-05-31 11:00:00,27.12,27.16,27.1,27.14,150590.0,27.12,27.16,27.1,27.14,150590.0
2017-05-31 11:10:00,27.14,27.15,27.12,27.15,107304.0,27.14,27.15,27.12,27.15,107304.0
2017-05-31 11:20:00,27.14,27.18,27.14,27.17,185550.0,27.14,27.18,27.14,27.17,185550.0
2017-05-31 11:30:00,27.17,27.21,27.15,27.2,201652.0,27.17,27.21,27.15,27.2,201652.0
2017-05-31 11:40:00,27.2,27.21,27.15,27.17,526663.0,27.2,27.21,27.15,27.17,526663.0
2017-05-31 11:50:00,27.17,27.18,27.11,27.12,291601.0,27.17,27.18,27.11,27.12,291601.0
2017-05-31 12:00:00,27.12,27.13,27.09,27.09,468282.0,27.12,27.13,27.09,27.09,468282.0
2017-05-31 12:10:00,27.1,27.12,27.04,27.11,1179971.0,27.1,27.12,27.04,27.11,1179971.0
2017-05-31 12:20:00,27.11,27.12,26.98,27.0,306000.0,27.11,27.12,26.98,27.0,306000.0
2017-05-31 12:30:00,27.0,27.02,26.99,27.0,251831.0,27.0,27.02,26.99,27.0,251831.0
2017-05-31 12:40:00,27.0,27.03,26.99,27.02,165993.0,27.0,27.03,26.99,27.02,165993.0
2017-05-31 12:50:00,27.02,27.03,27.0,27.03,294296.0,27.02,27.03,27.0,27.03,294296.0
2017-05-31 13:00:00,27.03,27.04,26.99,27.0,117304.0,27.03,27.04,26.99,27.0,117304.0
2017-05-31 13:10:00,27.0,27.02,26.99,27.01,352138.0,27.0,27.02,26.99,27.01,352138.0
2017-05-31 13:20:00,27.0,27.05,27.0,27.02,98220.0,27.0,27.05,27.0,27.02,98220.0
2017-05-31 13:30:00,27.02,27.03,27.01,27.01,64455.0,27.02,27.03,27.01,27.01,64455.0
2017-05-31 13:40:00,27.01,27.02,26.98,27.0,86767.0,27.01,27.02,26.98,27.0,86767.0
2017-05-31 13:50:00,26.99,27.0,26.96,26.96,289520.0,26.99,27.0,26.96,26.96,289520.0
2017-05-31 14:00:00,26.96,27.01,26.96,26.98,166712.0,26.96,27.01,26.96,26.98,166712.0
2017-05-31 14:10:00,26.98,26.98,26.94,26.94,102517.0,26.98,26.98,26.94,26.94,102517.0
2017-05-31 14:20:00,26.95,26.95,26.91,26.92,189069.0,26.95,26.95,26.91,26.92,189069.0
2017-05-31 14:30:00,26.91,26.96,26.89,26.96,421496.0,26.91,26.96,26.89,26.96,421496.0
2017-05-31 14:40:00,26.96,26.99,26.93,26.95,237436.0,26.96,26.99,26.93,26.95,237436.0
2017-05-31 14:50:00,26.95,27.02,26.94,27.02,269663.0,26.95,27.02,26.94,27.02,269663.0
2017-05-31 15:00:00,27.02,27.03,27.0,27.01,170394.0,27.02,27.03,27.0,27.01,170394.0
2017-05-31 15:10:00,27.01,27.02,27.0,27.0,242334.0,27.01,27.02,27.0,27.0,242334.0
2017-05-31 15:20:00,27.0,27.01,26.99,27.0,272928.0,27.0,27.01,26.99,27.0,272928.0
2017-05-31 15:30:00,27.0,27.05,26.99,27.04,214748.0,27.0,27.05,26.99,27.04,214748.0
2017-05-31 15:40:00,27.05,27.05,27.02,27.03,503099.0,27.05,27.05,27.02,27.03,503099.0
2017-05-31 15:50:00,27.03,27.06,27.0,27.02,1963993.0,27.03,27.06,27.0,27.02,1963993.0
2017-06-01 09:30:00,27.1,27.27,27.1,27.23,786155.0,27.1,27.27,27.1,27.23,786155.0
2017-06-01 09:40:00,27.23,27.32,27.23,27.29,390935.0,27.23,27.32,27.23,27.29,390935.0
2017-06-01 09:50:00,27.28,27.52,27.27,27.46,628587.0,27.28,27.52,27.27,27.46,628587.0
2017-06-01 10:00:00,27.46,27.54,27.41,27.46,540287.0,27.46,27.54,27.41,27.46,540287.0
2017-06-01 10:10:00,27.45,27.48,27.35,27.37,506042.0,27.45,27.48,27.35,27.37,506042.0
2017-06-01 10:20:00,27.36,27.39,27.31,27.33,572737.0,27.36,27.39,27.31,27.33,572737.0
2017-06-01 10:30:00,27.33,27.37,27.25,27.28,241741.0,27.33,27.37,27.25,27.28,241741.0
2017-06-01 10:40:00,27.28,27.33,27.25,27.27,468843.0,27.28,27.33,27.25,27.27,468843.0
2017-06-01 10:50:00,27.27,27.33,27.21,27.25,260661.0,27.27,27.33,27.21,27.25,260661.0
2017-06-01 11:00:00,27.25,27.29,27.22,27.28,160378.0,27.25,27.29,27.22,27.28,160378.0
2017-06-01 11:10:00,27.27,27.28,27.25,27.26,104071.0,27.27,27.28,27.25,27.26,104071.0
2017-06-01 11:20:00,27.27,27.32,27.26,27.32,186783.0,27.27,27.32,27.26,27.32,186783.0
2017-06-01 11:30:00,27.31,27.33,27.28,27.29,236757.0,27.31,27.33,27.28,27.29,236757.0
2017-06-01 11:40:00,27.28,27.36,27.25,27.36,223512.0,27.28,27.36,27.25,27.36,223512.0
2017-06-01 11:50:00,27.36,27.42,27.35,27.41,361279.0,27.36,27.42,27.35,27.41,361279.0
2017-06-01 12:00:00,27.41,27.41,27.36,27.37,192579.0,27.41,27.41,27.36,27.37,192579.0
2017-06-01 12:10:00,27.38,27.41,27.37,27.41,170529.0,27.38,27.41,27.37,27.41,170529.0
2017-06-01 12:20:00,27.41,27.56,27.36,27.51,638796.0,27.41,27.56,27.36,27.51,638796.0
2017-06-01 12:30:00,27.51,27.62,27.5,27.55,286107.0,27.51,27.62,27.5,27.55,286107.0
2017-06-01 12:40:00,27.55,27.55,27.47,27.5,278359.0,27.55,27.55,27.47,27.5,278359.0
2017-06-01 12:50:00,27.49,27.56,27.48,27.5,182838.0,27.49,27.56,27.48,27.5,182838.0
2017-06-01 13:00:00,27.5,27.52,27.47,27.52,314654.0,27.5,27.52,27.47,27.52,314654.0
2017-06-01 13:10:00,27.51,27.52,27.44,27.48,262502.0,27.51,27.52,27.44,27.48,262502.0
2017-06-01 13:20:00,27.48,27.52,27.46,27.52,104337.0,27.48,27.52,27.46,27.52,104337.0
2017-06-01 13:30:00,27.51,27.59,27.51,27.55,244039.0,27.51,27.59,27.51,27.55,244039.0
2017-06-01 13:40:00,27.55,27.6,27.55,27.58,177857.0,27.55,27.6,27.55,27.58,177857.0
2017-06-01 13:50:00,27.58,27.61,27.56,27.61,89236.0,27.58,27.61,27.56,27.61,89236.0
2017-06-01 14:00:00,27.61,27.65,27.61,27.64,175290.0,27.61,27.65,27.61,27.64,175290.0
2017-06-01 14:10:00,27.64,27.7,27.63,27.69,275497.0,27.64,27.7,27.63,27.69,275497.0
2017-06-01 14:20:00,27.69,27.69,27.62,27.63,94797.0,27.69,27.69,27.62,27.63,94797.0
2017-06-01 14:30:00,27.63,27.64,27.59,27.61,207389.0,27.63,27.64,27.59,27.61,207389.0
2017-06-01 14:40:00,27.62,27.62,27.53,27.54,511060.0,27.62,27.62,27.53,27.54,511060.0
2017-06-01 14:50:00,27.54,27.55,27.51,27.54,275073.0,27.54,27.55,27.51,27.54,275073.0
2017-06-01 15:00:00,27.54,27.58,27.53,27.56,287837.0,27.54,27.58,27.53,27.56,287837.0
2017-06-01 15:10:00,27.56,27.6,27.56,27.56,222700.0,27.56,27.6,27.56,27.56,222700.0
2017-06-01 15:20:00,27.57,27.63,27.55,27.59,498085.0,27.57,27.63,27.55,27.59,498085.0
2017-06-01 15:30:00,27.59,27.62,27.58,27.6,198661.0,27.59,27.62,27.58,27.6,198661.0
2017-06-01 15:40:00,27.6,27.6,27.55,27.58,309601.0,27.6,27.6,27.55,27.58,309601.0
2017-06-01 15:50:00,27.58,27.64,27.57,27.61,694554.0,27.58,27.64,27.57,27.61,694554.0
2017-06-02 09:30:00,27.62,27.72,27.62,27.66,162523.0,27.62,27.72,27.62,27.66,162523.0
2017-06-02 09:40:00,27.66,27.67,27.58,27.63,127381.0,27.66,27.67,27.58,27.63,127381.0
2017-06-02 09:50:00,27.63,27.67,27.6,27.67,110546.0,27.63,27.67,27.6,27.67,110546.0
2017-06-02 10:00:00,27.66,27.7,27.57,27.58,128642.0,27.66,27.7,27.57,27.58,128642.0
2017-06-02 10:10:00,27.58,27.63,27.58,27.6,92889.0,27.58,27.63,27.58,27.6,92889.0
2017-06-02 10:20:00,27.6,27.67,27.59,27.66,85746.0,27.6,27.67,27.59,27.66,85746.0
2017-06-02 10:30:00,27.66,27.71,27.65,27.71,83336.0,27.66,27.71,27.65,27.71,83336.0
2017-06-02 10:40:00,27.71,27.71,27.64,27.64,36619.0,27.71,27.71,27.64,27.64,36619.0
2017-06-02 10:50:00,27.64,27.69,27.64,27.67,82040.0,27.64,27.69,27.64,27.67,82040.0
2017-06-02 11:00:00,27.68,27.7,27.67,27.7,97941.0,27.68,27.7,27.67,27.7,97941.0
2017-06-02 11:10:00,27.7,27.72,27.68,27.72,120814.0,27.7,27.72,27.68,27.72,120814.0
2017-06-02 11:20:00,27.71,27.76,27.71,27.76,166878.0,27.71,27.76,27.71,27.76,166878.0
2017-06-02 11:30:00,27.76,27.77,27.74,27.77,48286.0,27.76,27.77,27.74,27.77,48286.0
2017-06-02 11:40:00,27.77,27.78,27.74,27.77,82698.0,27.77,27.78,27.74,27.77,82698.0
2017-06-02 11:50:00,27.76,27.77,27.71,27.73,76770.0,27.76,27.77,27.71,27.73,76770.0
2017-06-02 12:00:00,27.73,27.74,27.66,27.66,64960.0,27.73,27.74,27.66,27.66,64960.0
2017-06-02 12:10:00,27.66,27.7,27.65,27.69,59867.0,27.66,27.7,27.65,27.69,59867.0
2017-06-02 12:20:00,27.69,27.7,27.66,27.7,57764.0,27.69,27.7,27.66,27.7,57764.0
2017-06-02 12:30:00,27.69,27.71,27.67,27.68,42783.0,27.69,27.71,27.67,27.68,42783.0
2017-06-02 12:40:00,27.68,27.7,27.67,27.7,76446.0,27.68,27.7,27.67,27.7,76446.0
2017-06-02 12:50:00,27.7,27.71,27.69,27.7,77549.0,27.7,27.71,27.69,27.7,77549.0
2017-06-02 13:00:00,27.69,27.7,27.63,27.66,98919.0,27.69,27.7,27.63,27.66,98919.0
2017-06-02 13:10:00,27.66,27.67,27.64,27.64,42606.0,27.66,27.67,27.64,27.64,42606.0
2017-06-02 13:20:00,27.64,27.65,27.6,27.63,137565.0,27.64,27.65,27.6,27.63,137565.0
2017-06-02 13:30:00,27.63,27.63,27.58,27.62,171761.0,27.63,27.63,27.58,27.62,171761.0
2017-06-02 13:40:00,27.61,27.62,27.59,27.6,51446.0,27.61,27.62,27.59,27.6,51446.0
2017-06-02 13:50:00,27.6,27.63,27.59,27.6,170385.0,27.6,27.63,27.59,27.6,170385.0
2017-06-02 14:00:00,27.6,27.62,27.59,27.62,41064.0,27.6,27.62,27.59,27.62,41064.0
2017-06-02 14:10:00,27.62,27.68,27.61,27.68,96614.0,27.62,27.68,27.61,27.68,96614.0
2017-06-02 14:20:00,27.68,27.69,27.62,27.63,188923.0,27.68,27.69,27.62,27.63,188923.0
2017-06-02 14:30:00,27.63,27.63,27.58,27.63,93663.0,27.63,27.63,27.58,27.63,93663.0
2017-06-02 14:40:00,27.63,27.66,27.61,27.66,95963.0,27.63,27.66,27.61,27.66,95963.0
2017-06-02 14:50:00,27.66,27.67,27.63,27.67,91055.0,27.66,27.67,27.63,27.67,91055.0
2017-06-02 15:00:00,27.67,27.71,27.66,27.71,103001.0,27.67,27.71,27.66,27.71,103001.0
2017-06-02 15:10:00,27.71,27.73,27.69,27.69,260541.0,27.71,27.73,27.69,27.69,260541.0
2017-06-02 15:20:00,27.7,27.71,27.66,27.67,176338.0,27.7,27.71,27.66,27.67,176338.0
2017-06-02 15:30:00,27.68,27.7,27.66,27.67,198007.0,27.68,27.7,27.66,27.67,198007.0
2017-06-02 15:40:00,27.67,27.68,27.64,27.64,381579.0,27.67,27.68,27.64,27.64,381579.0
2017-06-02 15:50:00,27.64,27.65,27.59,27.6,1375729.0,27.64,27.65,27.59,27.6,1375729.0
2017-06-05 09:30:00,27.58,27.58,27.44,27.55,260236.0,27.58,27.58,27.44,27.55,260236.0
2017-06-05 09:40:00,27.56,27.66,27.55,27.66,103272.0,27.56,27.66,27.55,27.66,103272.0
2017-06-05 09:50:00,27.66,27.7,27.6,27.61,152528.0,27.66,27.7,27.6,27.61,152528.0
2017-06-05 10:00:00,27.6,27.63,27.55,27.57,59454.0,27.6,27.63,27.55,27.57,59454.0
2017-06-05 10:10:00,27.57,27.6,27.56,27.6,117925.0,27.57,27.6,27.56,27.6,117925.0
2017-06-05 10:20:00,27.6,27.62,27.58,27.59,35823.0,27.6,27.62,27.58,27.59,35823.0
2017-06-05 10:30:00,27.59,27.59,27.53,27.58,42418.0,27.59,27.59,27.53,27.58,42418.0
2017-06-05 10:40:00,27.58,27.58,27.53,27.57,59024.0,27.58,27.58,27.53,27.57,59024.0
2017-06-05 10:50:00,27.57,27.57,27.53,27.55,58357.0,27.57,27.57,27.53,27.55,58357.0
2017-06-05 11:00:00,27.56,27.59,27.53,27.57,69619.0,27.56,27.59,27.53,27.57,69619.0
2017-06-05 11:10:00,27.58,27.62,27.57,27.62,27808.0,27.58,27.62,27.57,27.62,27808.0
2017-06-05 11:20:00,27.62,27.62,27.56,27.59,44856.0,27.62,27.62,27.56,27.59,44856.0
2017-06-05 11:30:00,27.59,27.61,27.58,27.59,60612.0,27.59,27.61,27.58,27.59,60612.0
2017-06-05 11:40:00,27.59,27.61,27.57,27.6,71293.0,27.59,27.61,27.57,27.6,71293.0
2017-06-05 11:50:00,27.61,27.63,27.6,27.62,122360.0,27.61,27.63,27.6,27.62,122360.0
2017-06-05 12:00:00,27.62,27.62,27.59,27.6,46241.0,27.62,27.62,27.59,27.6,46241.0
2017-06-05 12:10:00,27.6,27.61,27.57,27.58,74994.0,27.6,27.61,27.57,27.58,74994.0
2017-06-05 12:20:00,27.58,27.58,27.54,27.54,296741.0,27.58,27.58,27.54,27.54,296741.0
2017-06-05 12:30:00,27.55,27.57,27.52,27.53,70030.0,27.55,27.57,27.52,27.53,70030.0
2017-06-05 12:40:00,27.53,27.55,27.52,27.53,27784.0,27.53,27.55,27.52,27.53,27784.0
2017-06-05 12:50:00,27.53,27.53,27.47,27.48,64188.0,27.53,27.53,27.47,27.48,64188.0
2017-06-05 13:00:00,27.48,27.51,27.47,27.51,76726.0,27.48,27.51,27.47,27.51,76726.0
2017-06-05 13:10:00,27.51,27.51,27.48,27.48,78665.0,27.51,27.51,27.48,27.48,78665.0
2017-06-05 13:20:00,27.48,27.5,27.47,27.5,127250.0,27.48,27.5,27.47,27.5,127250.0
2017-06-05 13:30:00,27.49,27.5,27.46,27.48,70669.0,27.49,27.5,27.46,27.48,70669.0
2017-06-05 13:40:00,27.48,27.49,27.46,27.48,62887.0,27.48,27.49,27.46,27.48,62887.0
2017-06-05 13:50:00,27.48,27.48,27.47,27.47,24041.0,27.48,27.48,27.47,27.47,24041.0
2017-06-05 14:00:00,27.48,27.48,27.45,27.46,91144.0,27.48,27.48,27.45,27.46,91144.0
2017-06-05 14:10:00,27.45,27.47,27.45,27.46,54008.0,27.45,27.47,27.45,27.46,54008.0
2017-06-05 14:20:00,27.46,27.47,27.45,27.46,112322.0,27.46,27.47,27.45,27.46,112322.0
2017-06-05 14:30:00,27.46,27.51,27.46,27.5,100085.0,27.46,27.51,27.46,27.5,100085.0
2017-06-05 14:40:00,27.5,27.52,27.49,27.51,34601.0,27.5,27.52,27.49,27.51,34601.0
2017-06-05 14:50:00,27.51,27.52,27.5,27.51,47052.0,27.51,27.52,27.5,27.51,47052.0
2017-06-05 15:00:00,27.51,27.52,27.49,27.49,77621.0,27.51,27.52,27.49,27.49,77621.0
2017-06-05 15:10:00,27.5,27.51,27.49,27.49,74941.0,27.5,27.51,27.49,27.49,74941.0
2017-06-05 15:20:00,27.5,27.51,27.49,27.5,126476.0,27.5,27.51,27.49,27.5,126476.0
2017-06-05 15:30:00,27.5,27.53,27.49,27.52,179465.0,27.5,27.53,27.49,27.52,179465.0
2017-06-05 15:40:00,27.52,27.52,27.49,27.51,216861.0,27.52,27.52,27.49,27.51,216861.0
2017-06-05 15:50:00,27.51,27.53,27.5,27.51,434663.0,27.51,27.53,27.5,27.51,434663.0
2017-06-06 09:30:00,27.38,27.5,27.34,27.49,179004.0,27.38,27.5,27.34,27.49,179004.0
2017-06-06 09:40:00,27.49,27.58,27.49,27.55,71773.0,27.49,27.58,27.49,27.55,71773.0
2017-06-06 09:50:00,27.55,27.6,27.54,27.57,43394.0,27.55,27.6,27.54,27.57,43394.0
2017-06-06 10:00:00,27.57,27.57,27.52,27.54,42150.0,27.57,27.57,27.52,27.54,42150.0
2017-06-06 10:10:00,27.55,27.56,27.52,27.54,50632.0,27.55,27.56,27.52,27.54,50632.0
2017-06-06 10:20:00,27.54,27.55,27.53,27.55,20642.0,27.54,27.55,27.53,27.55,20642.0
2017-06-06 10:30:00,27.55,27.58,27.52,27.52,69547.0,27.55,27.58,27.52,27.52,69547.0
2017-06-06 10:40:00,27.53,27.53,27.48,27.5,181581.0,27.53,27.53,27.48,27.5,181581.0
2017-06-06 10:50:00,27.5,27.52,27.49,27.5,39031.0,27.5,27.52,27.49,27.5,39031.0
2017-06-06 11:00:00,27.5,27.5,27.47,27.48,73905.0,27.5,27.5,27.47,27.48,73905.0
2017-06-06 11:10:00,27.48,27.52,27.48,27.5,51604.0,27.48,27.52,27.48,27.5,51604.0
2017-06-06 11:20:00,27.5,27.5,27.47,27.48,82844.0,27.5,27.5,27.47,27.48,82844.0
2017-06-06 11:30:00,27.47,27.51,27.47,27.5,63735.0,27.47,27.51,27.47,27.5,63735.0
2017-06-06 11:40:00,27.5,27.54,27.49,27.54,66288.0,27.5,27.54,27.49,27.54,66288.0
2017-06-06 11:50:00,27.54,27.55,27.52,27.55,48578.0,27.54,27.55,27.52,27.55,48578.0
2017-06-06 12:00:00,27.55,27.56,27.51,27.52,99708.0,27.55,27.56,27.51,27.52,99708.0
2017-06-06 12:10:00,27.52,27.52,27.49,27.51,31947.0,27.52,27.52,27.49,27.51,31947.0
2017-06-06 12:20:00,27.5,27.51,27.49,27.5,13699.0,27.5,27.51,27.49,27.5,13699.0
2017-06-06 12:30:00,27.5,27.5,27.47,27.49,27856.0,27.5,27.5,27.47,27.49,27856.0
2017-06-06 12:40:00,27.49,27.5,27.48,27.49,15969.0,27.49,27.5,27.48,27.49,15969.0
2017-06-06 12:50:00,27.49,27.5,27.48,27.5,66774.0,27.49,27.5,27.48,27.5,66774.0
2017-06-06 13:00:00,27.5,27.5,27.48,27.5,21899.0,27.5,27.5,27.48,27.5,21899.0
2017-06-06 13:10:00,27.5,27.5,27.47,27.5,42014.0,27.5,27.5,27.47,27.5,42014.0
2017-06-06 13:20:00,27.5,27.52,27.48,27.48,260068.0,27.5,27.52,27.48,27.48,260068.0
2017-06-06 13:30:00,27.48,27.51,27.48,27.5,142877.0,27.48,27.51,27.48,27.5,142877.0
2017-06-06 13:40:00,27.5,27.59,27.5,27.59,98454.0,27.5,27.59,27.5,27.59,98454.0
2017-06-06 13:50:00,27.59,27.59,27.55,27.56,47925.0,27.59,27.59,27.55,27.56,47925.0
2017-06-06 14:00:00,27.57,27.57,27.54,27.57,41909.0,27.57,27.57,27.54,27.57,41909.0
2017-06-06 14:10:00,27.57,27.58,27.55,27.56,54288.0,27.57,27.58,27.55,27.56,54288.0
2017-06-06 14:20:00,27.57,27.57,27.53,27.55,34314.0,27.57,27.57,27.53,27.55,34314.0
2017-06-06 14:30:00,27.55,27.58,27.53,27.57,37734.0,27.55,27.58,27.53,27.57,37734.0
2017-06-06 14:40:00,27.57,27.58,27.56,27.58,23870.0,27.57,27.58,27.56,27.58,23870.0
2017-06-06 14:50:00,27.58,27.58,27.55,27.58,147214.0,27.58,27.58,27.55,27.58,147214.0
2017-06-06 15:00:00,27.57,27.58,27.55,27.55,25959.0,27.57,27.58,27.55,27.55,25959.0
2017-06-06 15:10:00,27.56,27.57,27.52,27.55,244503.0,27.56,27.57,27.52,27.55,244503.0
2017-06-06 15:20:00,27.55,27.56,27.49,27.51,184666.0,27.55,27.56,27.49,27.51,184666.0
2017-06-06 15:30:00,27.51,27.52,27.47,27.51,109207.0,27.51,27.52,27.47,27.51,109207.0
2017-06-06 15:40:00,27.5,27.52,27.5,27.52,86054.0,27.5,27.52,27.5,27.52,86054.0
2017-06-06 15:50:00,27.52,27.53,27.5,27.51,332039.0,27.52,27.53,27.5,27.51,332039.0
2017-06-07 09:30:00,27.61,27.66,27.59,27.61,173336.0,27.61,27.66,27.59,27.61,173336.0
2017-06-07 09:40:00,27.61,27.62,27.57,27.59,79336.0,27.61,27.62,27.57,27.59,79336.0
2017-06-07 09:50:00,27.58,27.61,27.54,27.6,32526.0,27.58,27.61,27.54,27.6,32526.0
2017-06-07 10:00:00,27.59,27.65,27.58,27.62,77093.0,27.59,27.65,27.58,27.62,77093.0
2017-06-07 10:10:00,27.62,27.63,27.57,27.62,59111.0,27.62,27.63,27.57,27.62,59111.0
2017-06-07 10:20:00,27.63,27.64,27.59,27.6,62562.0,27.63,27.64,27.59,27.6,62562.0
2017-06-07 10:30:00,27.59,27.65,27.58,27.63,57474.0,27.59,27.65,27.58,27.63,57474.0
2017-06-07 10:40:00,27.63,27.7,27.6,27.7,170557.0,27.63,27.7,27.6,27.7,170557.0
2017-06-07 10:50:00,27.7,27.72,27.67,27.71,105266.0,27.7,27.72,27.67,27.71,105266.0
2017-06-07 11:00:00,27.71,27.72,27.69,27.71,61258.0,27.71,27.72,27.69,27.71,61258.0
2017-06-07 11:10:00,27.7,27.71,27.69,27.7,33104.0,27.7,27.71,27.69,27.7,33104.0
2017-06-07 11:20:00,27.7,27.71,27.67,27.68,68272.0,27.7,27.71,27.67,27.68,68272.0
2017-06-07 11:30:00,27.68,27.76,27.68,27.74,107244.0,27.68,27.76,27.68,27.74,107244.0
2017-06-07 11:40:00,27.75,27.76,27.73,27.76,61825.0,27.75,27.76,27.73,27.76,61825.0
2017-06-07 11:50:00,27.76,27.77,27.73,27.73,57315.0,27.76,27.77,27.73,27.73,57315.0
2017-06-07 12:00:00,27.72,27.73,27.69,27.71,66194.0,27.72,27.73,27.69,27.71,66194.0
2017-06-07 12:10:00,27.71,27.72,27.7,27.71,36965.0,27.71,27.72,27.7,27.71,36965.0
2017-06-07 12:20:00,27.71,27.74,27.7,27.74,49259.0,27.71,27.74,27.7,27.74,49259.0
2017-06-07 12:30:00,27.74,27.76,27.73,27.74,113248.0,27.74,27.76,27.73,27.74,113248.0
2017-06-07 12:40:00,27.74,27.75,27.7,27.71,42771.0,27.74,27.75,27.7,27.71,42771.0
2017-06-07 12:50:00,27.7,27.71,27.66,27.71,62707.0,27.7,27.71,27.66,27.71,62707.0
2017-06-07 13:00:00,27.71,27.72,27.68,27.69,49716.0,27.71,27.72,27.68,27.69,49716.0
2017-06-07 13:10:00,27.7,27.72,27.69,27.69,267926.0,27.7,27.72,27.69,27.69,267926.0
2017-06-07 13:20:00,27.7,27.74,27.69,27.71,64803.0,27.7,27.74,27.69,27.71,64803.0
2017-06-07 13:30:00,27.71,27.74,27.69,27.71,65604.0,27.71,27.74,27.69,27.71,65604.0
2017-06-07 13:40:00,27.71,27.72,27.7,27.72,50550.0,27.71,27.72,27.7,27.72,50550.0
2017-06-07 13:50:00,27.72,27.75,27.7,27.75,27444.0,27.72,27.75,27.7,27.75,27444.0
2017-06-07 14:00:00,27.75,27.79,27.74,27.78,101338.0,27.75,27.79,27.74,27.78,101338.0
2017-06-07 14:10:00,27.79,27.79,27.78,27.79,42631.0,27.79,27.79,27.78,27.79,42631.0
2017-06-07 14:20:00,27.79,27.81,27.77,27.8,44557.0,27.79,27.81,27.77,27.8,44557.0
2017-06-07 14:30:00,27.8,27.8,27.79,27.8,32416.0,27.8,27.8,27.79,27.8,32416.0
2017-06-07 14:40:00,27.8,27.81,27.76,27.78,88903.0,27.8,27.81,27.76,27.78,88903.0
2017-06-07 14:50:00,27.79,27.82,27.78,27.81,82010.0,27.79,27.82,27.78,27.81,82010.0
2017-06-07 15:00:00,27.81,27.82,27.77,27.79,47941.0,27.81,27.82,27.77,27.79,47941.0
2017-06-07 15:10:00,27.79,27.79,27.75,27.75,55067.0,27.79,27.79,27.75,27.75,55067.0
2017-06-07 15:20:00,27.75,27.8,27.75,27.8,194188.0,27.75,27.8,27.75,27.8,194188.0
2017-06-07 15:30:00,27.8,27.8,27.77,27.78,91909.0,27.8,27.8,27.77,27.78,91909.0
2017-06-07 15:40:00,27.78,27.84,27.77,27.84,162337.0,27.78,27.84,27.77,27.84,162337.0
2017-06-07 15:50:00,27.84,27.84,27.8,27.84,670980.0,27.84,27.84,27.8,27.84,670980.0
2017-06-08 09:30:00,27.8,27.85,27.76,27.83,298043.0,27.8,27.85,27.76,27.83,298043.0
2017-06-08 09:40:00,27.83,27.89,27.79,27.8,305517.0,27.83,27.89,27.79,27.8,305517.0
2017-06-08 09:50:00,27.8,27.85,27.78,27.8,161984.0,27.8,27.85,27.78,27.8,161984.0
2017-06-08 10:00:00,27.8,27.84,27.77,27.81,76079.0,27.8,27.84,27.77,27.81,76079.0
2017-06-08 10:10:00,27.82,27.85,27.81,27.85,83213.0,27.82,27.85,27.81,27.85,83213.0
2017-06-08 10:20:00,27.85,27.85,27.79,27.79,150872.0,27.85,27.85,27.79,27.79,150872.0
2017-06-08 10:30:00,27.78,27.87,27.78,27.84,83357.0,27.78,27.87,27.78,27.84,83357.0
2017-06-08 10:40:00,27.85,27.85,27.83,27.85,131603.0,27.85,27.85,27.83,27.85,131603.0
2017-06-08 10:50:00,27.84,27.85,27.82,27.84,107297.0,27.84,27.85,27.82,27.84,107297.0
2017-06-08 11:00:00,27.85,27.87,27.83,27.87,66524.0,27.85,27.87,27.83,27.87,66524.0
2017-06-08 11:10:00,27.87,27.9,27.86,27.88,84309.0,27.87,27.9,27.86,27.88,84309.0
2017-06-08 11:20:00,27.88,27.89,27.84,27.85,48628.0,27.88,27.89,27.84,27.85,48628.0
2017-06-08 11:30:00,27.84,27.87,27.83,27.87,105141.0,27.84,27.87,27.83,27.87,105141.0
2017-06-08 11:40:00,27.87,27.89,27.85,27.88,72032.0,27.87,27.89,27.85,27.88,72032.0
2017-06-08 11:50:00,27.88,27.9,27.86,27.88,104904.0,27.88,27.9,27.86,27.88,104904.0
2017-06-08 12:00:00,27.88,27.95,27.88,27.93,179538.0,27.88,27.95,27.88,27.93,179538.0
2017-06-08 12:10:00,27.93,27.95,27.91,27.94,54851.0,27.93,27.95,27.91,27.94,54851.0
2017-06-08 12:20:00,27.94,27.95,27.93,27.94,94873.0,27.94,27.95,27.93,27.94,94873.0
2017-06-08 12:30:00,27.93,27.94,27.91,27.92,77232.0,27.93,27.94,27.91,27.92,77232.0
2017-06-08 12:40:00,27.92,27.93,27.89,27.9,140276.0,27.92,27.93,27.89,27.9,140276.0
2017-06-08 12:50:00,27.9,27.93,27.9,27.93,76034.0,27.9,27.93,27.9,27.93,76034.0
2017-06-08 13:00:00,27.93,27.95,27.92,27.93,88253.0,27.93,27.95,27.92,27.93,88253.0
2017-06-08 13:10:00,27.92,27.93,27.91,27.92,43921.0,27.92,27.93,27.91,27.92,43921.0
2017-06-08 13:20:00,27.92,27.92,27.86,27.86,159897.0,27.92,27.92,27.86,27.86,159897.0
2017-06-08 13:30:00,27.87,27.91,27.85,27.9,191385.0,27.87,27.91,27.85,27.9,191385.0
2017-06-08 13:40:00,27.89,27.92,27.88,27.92,58925.0,27.89,27.92,27.88,27.92,58925.0
2017-06-08 13:50:00,27.92,27.94,27.91,27.94,32929.0,27.92,27.94,27.91,27.94,32929.0
2017-06-08 14:00:00,27.93,27.94,27.88,27.89,84135.0,27.93,27.94,27.88,27.89,84135.0
2017-06-08 14:10:00,27.89,27.89,27.84,27.86,144464.0,27.89,27.89,27.84,27.86,144464.0
2017-06-08 14:20:00,27.86,27.87,27.85,27.86,84496.0,27.86,27.87,27.85,27.86,84496.0
2017-06-08 14:30:00,27.87,27.89,27.84,27.87,71134.0,27.87,27.89,27.84,27.87,71134.0
2017-06-08 14:40:00,27.87,27.88,27.81,27.82,125221.0,27.87,27.88,27.81,27.82,125221.0
2017-06-08 14:50:00,27.83,27.85,27.82,27.83,87912.0,27.83,27.85,27.82,27.83,87912.0
2017-06-08 15:00:00,27.82,27.87,27.82,27.87,207675.0,27.82,27.87,27.82,27.87,207675.0
2017-06-08 15:10:00,27.87,27.88,27.85,27.88,73780.0,27.87,27.88,27.85,27.88,73780.0
2017-06-08 15:20:00,27.87,27.89,27.87,27.89,124710.0,27.87,27.89,27.87,27.89,124710.0
2017-06-08 15:30:00,27.89,27.9,27.86,27.89,156099.0,27.89,27.9,27.86,27.89,156099.0
2017-06-08 15:40:00,27.89,27.92,27.89,27.92,182827.0,27.89,27.92,27.89,27.92,182827.0
2017-06-08 15:50:00,27.92,27.95,27.91,27.92,636302.0,27.92,27.95,27.91,27.92,636302.0
2017-06-09 09:30:00,27.99,28.1,27.96,28.1,272556.0,27.99,28.1,27.96,28.1,272556.0
2017-06-09 09:40:00,28.1,28.16,28.08,28.16,138620.0,28.1,28.16,28.08,28.16,138620.0
2017-06-09 09:50:00,28.16,28.18,28.12,28.14,288562.0,28.16,28.18,28.12,28.14,288562.0
2017-06-09 10:00:00,28.14,28.2,28.12,28.13,122653.0,28.14,28.2,28.12,28.13,122653.0
2017-06-09 10:10:00,28.14,28.16,28.13,28.15,66124.0,28.14,28.16,28.13,28.15,66124.0
2017-06-09 10:20:00,28.14,28.16,28.14,28.15,42664.0,28.14,28.16,28.14,28.15,42664.0
2017-06-09 10:30:00,28.16,28.17,28.14,28.16,67405.0,28.16,28.17,28.14,28.16,67405.0
2017-06-09 10:40:00,28.16,28.2,28.15,28.17,134163.0,28.16,28.2,28.15,28.17,134163.0
2017-06-09 10:50:00,28.18,28.18,28.09,28.09,100468.0,28.18,28.18,28.09,28.09,100468.0
2017-06-09 11:00:00,28.09,28.1,28.08,28.1,65991.0,28.09,28.1,28.08,28.1,65991.0
2017-06-09 11:10:00,28.1,28.1,28.06,28.08,75733.0,28.1,28.1,28.06,28.08,75733.0
2017-06-09 11:20:00,28.08,28.08,28.03,28.05,44545.0,28.08,28.08,28.03,28.05,44545.0
2017-06-09 11:30:00,28.06,28.07,28.05,28.05,132640.0,28.06,28.07,28.05,28.05,132640.0
2017-06-09 11:40:00,28.06,28.06,28.04,28.05,59713.0,28.06,28.06,28.04,28.05,59713.0
2017-06-09 11:50:00,28.05,28.05,28.04,28.04,51805.0,28.05,28.05,28.04,28.04,51805.0
2017-06-09 12:00:00,28.04,28.07,28.04,28.05,48088.0,28.04,28.07,28.04,28.05,48088.0
2017-06-09 12:10:00,28.05,28.06,27.98,28.0,75213.0,28.05,28.06,27.98,28.0,75213.0
2017-06-09 12:20:00,28.0,28.01,27.96,28.0,66032.0,28.0,28.01,27.96,28.0,66032.0
2017-06-09 12:30:00,28.0,28.0,27.93,27.95,56342.0,28.0,28.0,27.93,27.95,56342.0
2017-06-09 12:40:00,27.95,27.96,27.91,27.93,54521.0,27.95,27.96,27.91,27.93,54521.0
2017-06-09 12:50:00,27.93,27.97,27.93,27.96,43058.0,27.93,27.97,27.93,27.96,43058.0
2017-06-09 13:00:00,27.96,27.97,27.91,27.92,58814.0,27.96,27.97,27.91,27.92,58814.0
2017-06-09 13:10:00,27.91,27.92,27.88,27.88,103256.0,27.91,27.92,27.88,27.88,103256.0
2017-06-09 13:20:00,27.89,27.96,27.88,27.95,60322.0,27.89,27.96,27.88,27.95,60322.0
2017-06-09 13:30:00,27.95,27.97,27.86,27.88,138713.0,27.95,27.97,27.86,27.88,138713.0
2017-06-09 13:40:00,27.88,27.91,27.87,27.88,49249.0,27.88,27.91,27.87,27.88,49249.0
2017-06-09 13:50:00,27.88,27.91,27.87,27.88,115593.0,27.88,27.91,27.87,27.88,115593.0
2017-06-09 14:00:00,27.88,27.92,27.87,27.89,107347.0,27.88,27.92,27.87,27.89,107347.0
2017-06-09 14:10:00,27.9,27.9,27.85,27.9,97572.0,27.9,27.9,27.85,27.9,97572.0
2017-06-09 14:20:00,27.9,27.94,27.89,27.91,219785.0,27.9,27.94,27.89,27.91,219785.0
2017-06-09 14:30:00,27.91,27.98,27.84,27.87,564565.0,27.91,27.98,27.84,27.87,564565.0
2017-06-09 14:40:00,27.86,27.88,27.7,27.7,142922.0,27.86,27.88,27.7,27.7,142922.0
2017-06-09 14:50:00,27.7,27.78,27.69,27.73,115425.0,27.7,27.78,27.69,27.73,115425.0
2017-06-09 15:00:00,27.73,27.82,27.72,27.81,263645.0,27.73,27.82,27.72,27.81,263645.0
2017-06-09 15:10:00,27.8,27.84,27.77,27.84,165148.0,27.8,27.84,27.77,27.84,165148.0
2017-06-09 15:20:00,27.84,27.85,27.8,27.85,144210.0,27.84,27.85,27.8,27.85,144210.0
2017-06-09 15:30:00,27.85,27.85,27.75,27.77,179993.0,27.85,27.85,27.75,27.77,179993.0
2017-06-09 15:40:00,27.76,27.79,27.72,27.77,291353.0,27.76,27.79,27.72,27.77,291353.0
2017-06-09 15:50:00,27.77,27.84,27.76,27.83,630430.0,27.77,27.84,27.76,27.83,630430.0
2017-06-12 09:30:00,27.75,27.82,27.59,27.6,125499.0,27.75,27.82,27.59,27.6,125499.0
2017-06-12 09:40:00,27.59,27.65,27.49,27.49,190600.0,27.59,27.65,27.49,27.49,190600.0
2017-06-12 09:50:00,27.5,27.5,27.32,27.47,338705.0,27.5,27.5,27.32,27.47,338705.0
2017-06-12 10:00:00,27.47,27.5,27.34,27.38,372700.0,27.47,27.5,27.34,27.38,372700.0
2017-06-12 10:10:00,27.38,27.44,27.37,27.42,262417.0,27.38,27.44,27.37,27.42,262417.0
2017-06-12 10:20:00,27.41,27.41,27.3,27.3,298301.0,27.41,27.41,27.3,27.3,298301.0
2017-06-12 10:30:00,27.3,27.31,27.14,27.15,677202.0,27.3,27.31,27.14,27.15,677202.0
2017-06-12 10:40:00,27.16,27.26,27.15,27.19,612817.0,27.16,27.26,27.15,27.19,612817.0
2017-06-12 10:50:00,27.19,27.24,27.14,27.24,563395.0,27.19,27.24,27.14,27.24,563395.0
2017-06-12 11:00:00,27.24,27.34,27.23,27.34,435067.0,27.24,27.34,27.23,27.34,435067.0
2017-06-12 11:10:00,27.33,27.47,27.32,27.47,193564.0,27.33,27.47,27.32,27.47,193564.0
2017-06-12 11:20:00,27.47,27.5,27.43,27.49,501747.0,27.47,27.5,27.43,27.49,501747.0
2017-06-12 11:30:00,27.49,27.5,27.4,27.43,140445.0,27.49,27.5,27.4,27.43,140445.0
2017-06-12 11:40:00,27.43,27.44,27.36,27.36,207062.0,27.43,27.44,27.36,27.36,207062.0
2017-06-12 11:50:00,27.36,27.45,27.35,27.45,133202.0,27.36,27.45,27.35,27.45,133202.0
2017-06-12 12:00:00,27.45,27.48,27.43,27.45,54023.0,27.45,27.48,27.43,27.45,54023.0
2017-06-12 12:10:00,27.45,27.5,27.44,27.5,68089.0,27.45,27.5,27.44,27.5,68089.0
2017-06-12 12:20:00,27.5,27.51,27.43,27.44,70328.0,27.5,27.51,27.43,27.44,70328.0
2017-06-12 12:30:00,27.45,27.56,27.44,27.56,105921.0,27.45,27.56,27.44,27.56,105921.0
2017-06-12 12:40:00,27.56,27.61,27.54,27.58,130101.0,27.56,27.61,27.54,27.58,130101.0
2017-06-12 12:50:00,27.57,27.61,27.55,27.55,88084.0,27.57,27.61,27.55,27.55,88084.0
2017-06-12 13:00:00,27.55,27.59,27.54,27.57,75153.0,27.55,27.59,27.54,27.57,75153.0
2017-06-12 13:10:00,27.56,27.61,27.54,27.59,59467.0,27.56,27.61,27.54,27.59,59467.0
2017-06-12 13:20:00,27.59,27.63,27.59,27.63,70197.0,27.59,27.63,27.59,27.63,70197.0
2017-06-12 13:30:00,27.63,27.64,27.61,27.61,71942.0,27.63,27.64,27.61,27.61,71942.0
2017-06-12 13:40:00,27.62,27.64,27.6,27.61,64824.0,27.62,27.64,27.6,27.61,64824.0
2017-06-12 13:50:00,27.61,27.61,27.56,27.57,74481.0,27.61,27.61,27.56,27.57,74481.0
2017-06-12 14:00:00,27.57,27.62,27.56,27.61,80880.0,27.57,27.62,27.56,27.61,80880.0
2017-06-12 14:10:00,27.61,27.65,27.6,27.62,83023.0,27.61,27.65,27.6,27.62,83023.0
2017-06-12 14:20:00,27.62,27.66,27.6,27.66,89028.0,27.62,27.66,27.6,27.66,89028.0
2017-06-12 14:30:00,27.66,27.7,27.65,27.7,112297.0,27.66,27.7,27.65,27.7,112297.0
2017-06-12 14:40:00,27.7,27.7,27.65,27.66,83660.0,27.7,27.7,27.65,27.66,83660.0
2017-06-12 14:50:00,27.66,27.69,27.66,27.67,95140.0,27.66,27.69,27.66,27.67,95140.0
2017-06-12 15:00:00,27.67,27.72,27.65,27.7,95935.0,27.67,27.72,27.65,27.7,95935.0
2017-06-12 15:10:00,27.71,27.71,27.68,27.68,107082.0,27.71,27.71,27.68,27.68,107082.0
2017-06-12 15:20:00,27.69,27.72,27.66,27.66,120441.0,27.69,27.72,27.66,27.66,120441.0
2017-06-12 15:30:00,27.67,27.7,27.65,27.69,115696.0,27.67,27.7,27.65,27.69,115696.0
2017-06-12 15:40:00,27.68,27.72,27.66,27.71,200709.0,27.68,27.72,27.66,27.71,200709.0
2017-06-12 15:50:00,27.71,27.76,27.7,27.75,437854.0,27.71,27.76,27.7,27.75,437854.0
2017-06-13 09:30:00,27.84,27.94,27.79,27.88,105367.0,27.84,27.94,27.79,27.88,105367.0
2017-06-13 09:40:00,27.88,28.02,27.81,27.98,164386.0,27.88,28.02,27.81,27.98,164386.0
2017-06-13 09:50:00,27.98,27.99,27.87,27.92,141190.0,27.98,27.99,27.87,27.92,141190.0
2017-06-13 10:00:00,27.92,27.98,27.84,27.88,136133.0,27.92,27.98,27.84,27.88,136133.0
2017-06-13 10:10:00,27.87,27.87,27.8,27.83,102083.0,27.87,27.87,27.8,27.83,102083.0
2017-06-13 10:20:00,27.83,27.9,27.82,27.88,74670.0,27.83,27.9,27.82,27.88,74670.0
2017-06-13 10:30:00,27.88,27.92,27.84,27.88,88769.0,27.88,27.92,27.84,27.88,88769.0
2017-06-13 10:40:00,27.88,27.88,27.76,27.78,103700.0,27.88,27.88,27.76,27.78,103700.0
2017-06-13 10:50:00,27.79,27.8,27.73,27.77,100582.0,27.79,27.8,27.73,27.77,100582.0
2017-06-13 11:00:00,27.76,27.85,27.73,27.83,175718.0,27.76,27.85,27.73,27.83,175718.0
2017-06-13 11:10:00,27.83,27.9,27.82,27.89,130428.0,27.83,27.9,27.82,27.89,130428.0
2017-06-13 11:20:00,27.89,27.9,27.85,27.87,112871.0,27.89,27.9,27.85,27.87,112871.0
2017-06-13 11:30:00,27.86,27.9,27.81,27.82,62287.0,27.86,27.9,27.81,27.82,62287.0
2017-06-13 11:40:00,27.81,27.87,27.8,27.83,60680.0,27.81,27.87,27.8,27.83,60680.0
2017-06-13 11:50:00,27.83,27.85,27.79,27.85,58672.0,27.83,27.85,27.79,27.85,58672.0
2017-06-13 12:00:00,27.85,27.87,27.82,27.82,85369.0,27.85,27.87,27.82,27.82,85369.0
2017-06-13 12:10:00,27.83,27.84,27.82,27.84,39157.0,27.83,27.84,27.82,27.84,39157.0
2017-06-13 12:20:00,27.84,27.85,27.79,27.8,59757.0,27.84,27.85,27.79,27.8,59757.0
2017-06-13 12:30:00,27.8,27.82,27.79,27.8,47864.0,27.8,27.82,27.79,27.8,47864.0
2017-06-13 12:40:00,27.8,27.86,27.8,27.84,143792.0,27.8,27.86,27.8,27.84,143792.0
2017-06-13 12:50:00,27.84,27.86,27.82,27.85,50349.0,27.84,27.86,27.82,27.85,50349.0
2017-06-13 13:00:00,27.85,27.85,27.8,27.8,76348.0,27.85,27.85,27.8,27.8,76348.0
2017-06-13 13:10:00,27.8,27.89,27.8,27.88,77485.0,27.8,27.89,27.8,27.88,77485.0
2017-06-13 13:20:00,27.88,27.92,27.87,27.92,87576.0,27.88,27.92,27.87,27.92,87576.0
2017-06-13 13:30:00,27.92,27.92,27.87,27.9,58696.0,27.92,27.92,27.87,27.9,58696.0
2017-06-13 13:40:00,27.9,27.9,27.86,27.89,54480.0,27.9,27.9,27.86,27.89,54480.0
2017-06-13 13:50:00,27.89,27.93,27.88,27.92,56685.0,27.89,27.93,27.88,27.92,56685.0
2017-06-13 14:00:00,27.92,27.93,27.91,27.93,57059.0,27.92,27.93,27.91,27.93,57059.0
2017-06-13 14:10:00,27.93,27.93,27.89,27.91,90817.0,27.93,27.93,27.89,27.91,90817.0
2017-06-13 14:20:00,27.91,27.91,27.87,27.91,62917.0,27.91,27.91,27.87,27.91,62917.0
2017-06-13 14:30:00,27.91,27.92,27.88,27.89,95844.0,27.91,27.92,27.88,27.89,95844.0
2017-06-13 14:40:00,27.89,27.9,27.87,27.89,80717.0,27.89,27.9,27.87,27.89,80717.0
2017-06-13 14:50:00,27.89,27.89,27.86,27.87,53630.0,27.89,27.89,27.86,27.87,53630.0
2017-06-13 15:00:00,27.87,27.88,27.86,27.88,66686.0,27.87,27.88,27.86,27.88,66686.0
2017-06-13 15:10:00,27.88,27.88,27.87,27.88,52675.0,27.88,27.88,27.87,27.88,52675.0
2017-06-13 15:20:00,27.88,27.91,27.87,27.91,83659.0,27.88,27.91,27.87,27.91,83659.0
2017-06-13 15:30:00,27.91,27.92,27.88,27.91,165931.0,27.91,27.92,27.88,27.91,165931.0
2017-06-13 15:40:00,27.91,27.92,27.88,27.92,153880.0,27.91,27.92,27.88,27.92,153880.0
2017-06-13 15:50:00,27.92,27.92,27.88,27.92,485301.0,27.92,27.92,27.88,27.92,485301.0
2017-06-14 09:30:00,28.01,28.1,28.0,28.01,114764.0,28.01,28.1,28.0,28.01,114764.0
2017-06-14 09:40:00,28.0,28.03,27.99,28.02,96669.0,28.0,28.03,27.99,28.02,96669.0
2017-06-14 09:50:00,28.02,28.04,27.96,28.01,97923.0,28.02,28.04,27.96,28.01,97923.0
2017-06-14 10:00:00,28.02,28.05,28.01,28.02,52714.0,28.02,28.05,28.01,28.02,52714.0
2017-06-14 10:10:00,28.02,28.03,27.96,27.97,72819.0,28.02,28.03,27.96,27.97,72819.0
2017-06-14 10:20:00,27.97,28.0,27.94,27.95,57159.0,27.97,28.0,27.94,27.95,57159.0
2017-06-14 10:30:00,27.95,28.02,27.94,28.02,47147.0,27.95,28.02,27.94,28.02,47147.0
2017-06-14 10:40:00,28.02,28.05,28.0,28.02,63348.0,28.02,28.05,28.0,28.02,63348.0
2017-06-14 10:50:00,28.02,28.05,27.97,28.0,70353.0,28.02,28.05,27.97,28.0,70353.0
2017-06-14 11:00:00,27.99,28.0,27.95,27.98,92770.0,27.99,28.0,27.95,27.98,92770.0
2017-06-14 11:10:00,27.99,28.02,27.98,28.01,78486.0,27.99,28.02,27.98,28.01,78486.0
2017-06-14 11:20:00,28.0,28.01,27.95,27.99,37725.0,28.0,28.01,27.95,27.99,37725.0
2017-06-14 11:30:00,27.98,28.0,27.95,27.96,82297.0,27.98,28.0,27.95,27.96,82297.0
2017-06-14 11:40:00,27.96,27.98,27.93,27.95,128393.0,27.96,27.98,27.93,27.95,128393.0
2017-06-14 11:50:00,27.96,27.98,27.95,27.97,36019.0,27.96,27.98,27.95,27.97,36019.0
2017-06-14 12:00:00,27.98,27.99,27.95,27.98,110416.0,27.98,27.99,27.95,27.98,110416.0
2017-06-14 12:10:00,27.97,27.98,27.93,27.94,59882.0,27.97,27.98,27.93,27.94,59882.0
2017-06-14 12:20:00,27.94,27.97,27.93,27.96,32304.0,27.94,27.97,27.93,27.96,32304.0
2017-06-14 12:30:00,27.96,27.97,27.96,27.97,27256.0,27.96,27.97,27.96,27.97,27256.0
2017-06-14 12:40:00,27.97,28.01,27.96,27.99,103301.0,27.97,28.01,27.96,27.99,103301.0
2017-06-14 12:50:00,27.99,28.0,27.95,27.95,38860.0,27.99,28.0,27.95,27.95,38860.0
2017-06-14 13:00:00,27.95,27.99,27.95,27.97,31020.0,27.95,27.99,27.95,27.97,31020.0
2017-06-14 13:10:00,27.97,27.99,27.96,27.98,32286.0,27.97,27.99,27.96,27.98,32286.0
2017-06-14 13:20:00,27.98,27.99,27.95,27.96,51028.0,27.98,27.99,27.95,27.96,51028.0
2017-06-14 13:30:00,27.96,27.97,27.94,27.96,32483.0,27.96,27.97,27.94,27.96,32483.0
2017-06-14 13:40:00,27.96,27.96,27.93,27.94,21436.0,27.96,27.96,27.93,27.94,21436.0
2017-06-14 13:50:00,27.94,27.97,27.91,27.93,85888.0,27.94,27.97,27.91,27.93,85888.0
2017-06-14 14:00:00,27.94,27.94,27.87,27.88,74146.0,27.94,27.94,27.87,27.88,74146.0
2017-06-14 14:10:00,27.88,27.91,27.81,27.84,117042.0,27.88,27.91,27.81,27.84,117042.0
2017-06-14 14:20:00,27.84,27.88,27.83,27.86,29736.0,27.84,27.88,27.83,27.86,29736.0
2017-06-14 14:30:00,27.87,27.87,27.81,27.85,63006.0,27.87,27.87,27.81,27.85,63006.0
2017-06-14 14:40:00,27.85,27.86,27.76,27.77,96221.0,27.85,27.86,27.76,27.77,96221.0
2017-06-14 14:50:00,27.77,27.82,27.77,27.79,69148.0,27.77,27.82,27.77,27.79,69148.0
2017-06-14 15:00:00,27.79,27.82,27.77,27.77,92847.0,27.79,27.82,27.77,27.77,92847.0
2017-06-14 15:10:00,27.77,27.77,27.69,27.76,100848.0,27.77,27.77,27.69,27.76,100848.0
2017-06-14 15:20:00,27.75,27.81,27.73,27.8,86605.0,27.75,27.81,27.73,27.8,86605.0
2017-06-14 15:30:00,27.79,27.84,27.74,27.84,171182.0,27.79,27.84,27.74,27.84,171182.0
2017-06-14 15:40:00,27.84,27.84,27.79,27.83,128842.0,27.84,27.84,27.79,27.83,128842.0
2017-06-14 15:50:00,27.83,27.86,27.81,27.83,306116.0,27.83,27.86,27.81,27.83,306116.0
2017-06-15 09:30:00,27.77,27.81,27.59,27.63,145840.0,27.77,27.81,27.59,27.63,145840.0
2017-06-15 09:40:00,27.63,27.65,27.58,27.59,97946.0,27.63,27.65,27.58,27.59,97946.0
2017-06-15 09:50:00,27.59,27.63,27.58,27.58,76037.0,27.59,27.63,27.58,27.58,76037.0
2017-06-15 10:00:00,27.59,27.65,27.57,27.63,105513.0,27.59,27.65,27.57,27.63,105513.0
2017-06-15 10:10:00,27.63,27.65,27.61,27.63,54829.0,27.63,27.65,27.61,27.63,54829.0
2017-06-15 10:20:00,27.63,27.71,27.62,27.71,60039.0,27.63,27.71,27.62,27.71,60039.0
2017-06-15 10:30:00,27.71,27.74,27.69,27.73,43118.0,27.71,27.74,27.69,27.73,43118.0
2017-06-15 10:40:00,27.73,27.78,27.73,27.78,71706.0,27.73,27.78,27.73,27.78,71706.0
2017-06-15 10:50:00,27.78,27.81,27.76,27.8,102734.0,27.78,27.81,27.76,27.8,102734.0
2017-06-15 11:00:00,27.8,27.8,27.76,27.77,41250.0,27.8,27.8,27.76,27.77,41250.0
2017-06-15 11:10:00,27.77,27.82,27.76,27.81,40558.0,27.77,27.82,27.76,27.81,40558.0
2017-06-15 11:20:00,27.81,27.84,27.78,27.82,51799.0,27.81,27.84,27.78,27.82,51799.0
2017-06-15 11:30:00,27.81,27.84,27.79,27.79,44392.0,27.81,27.84,27.79,27.79,44392.0
2017-06-15 11:40:00,27.8,27.81,27.77,27.78,31569.0,27.8,27.81,27.77,27.78,31569.0
2017-06-15 11:50:00,27.78,27.8,27.76,27.77,39942.0,27.78,27.8,27.76,27.77,39942.0
2017-06-15 12:00:00,27.77,27.78,27.74,27.75,21086.0,27.77,27.78,27.74,27.75,21086.0
2017-06-15 12:10:00,27.74,27.76,27.73,27.75,39200.0,27.74,27.76,27.73,27.75,39200.0
2017-06-15 12:20:00,27.76,27.78,27.75,27.76,28826.0,27.76,27.78,27.75,27.76,28826.0
2017-06-15 12:30:00,27.77,27.78,27.75,27.78,23824.0,27.77,27.78,27.75,27.78,23824.0
2017-06-15 12:40:00,27.77,27.82,27.77,27.79,37586.0,27.77,27.82,27.77,27.79,37586.0
2017-06-15 12:50:00,27.79,27.82,27.78,27.82,39251.0,27.79,27.82,27.78,27.82,39251.0
2017-06-15 13:00:00,27.82,27.82,27.78,27.79,54766.0,27.82,27.82,27.78,27.79,54766.0
2017-06-15 13:10:00,27.79,27.8,27.77,27.77,66919.0,27.79,27.8,27.77,27.77,66919.0
2017-06-15 13:20:00,27.77,27.78,27.72,27.73,82141.0,27.77,27.78,27.72,27.73,82141.0
2017-06-15 13:30:00,27.74,27.75,27.72,27.73,83963.0,27.74,27.75,27.72,27.73,83963.0
2017-06-15 13:40:00,27.74,27.74,27.68,27.69,105430.0,27.74,27.74,27.68,27.69,105430.0
2017-06-15 13:50:00,27.7,27.7,27.64,27.67,117425.0,27.7,27.7,27.64,27.67,117425.0
2017-06-15 14:00:00,27.67,27.7,27.65,27.7,102742.0,27.67,27.7,27.65,27.7,102742.0
2017-06-15 14:10:00,27.7,27.77,27.69,27.76,147849.0,27.7,27.77,27.69,27.76,147849.0
2017-06-15 14:20:00,27.77,27.84,27.76,27.81,62726.0,27.77,27.84,27.76,27.81,62726.0
2017-06-15 14:30:00,27.81,27.82,27.79,27.8,40965.0,27.81,27.82,27.79,27.8,40965.0
2017-06-15 14:40:00,27.8,27.83,27.79,27.83,43152.0,27.8,27.83,27.79,27.83,43152.0
2017-06-15 14:50:00,27.82,27.83,27.79,27.81,34399.0,27.82,27.83,27.79,27.81,34399.0
2017-06-15 15:00:00,27.8,27.83,27.79,27.83,64459.0,27.8,27.83,27.79,27.83,64459.0
2017-06-15 15:10:00,27.83,27.83,27.78,27.79,57782.0,27.83,27.83,27.78,27.79,57782.0
2017-06-15 15:20:00,27.8,27.83,27.79,27.79,138790.0,27.8,27.83,27.79,27.79,138790.0
2017-06-15 15:30:00,27.8,27.81,27.73,27.73,288386.0,27.8,27.81,27.73,27.73,288386.0
2017-06-15 15:40:00,27.74,27.78,27.71,27.76,299494.0,27.74,27.78,27.71,27.76,299494.0
2017-06-15 15:50:00,27.76,27.77,27.74,27.76,530066.0,27.76,27.77,27.74,27.76,530066.0
2017-06-16 09:30:00,27.85,27.94,27.81,27.82,1013008.0,27.85,27.94,27.81,27.82,1013008.0
2017-06-16 09:40:00,27.82,27.84,27.7,27.78,107094.0,27.82,27.84,27.7,27.78,107094.0
2017-06-16 09:50:00,27.78,27.83,27.77,27.82,57110.0,27.78,27.83,27.77,27.82,57110.0
2017-06-16 10:00:00,27.82,27.84,27.76,27.82,94849.0,27.82,27.84,27.76,27.82,94849.0
2017-06-16 10:10:00,27.82,27.82,27.73,27.73,94300.0,27.82,27.82,27.73,27.73,94300.0
2017-06-16 10:20:00,27.73,27.78,27.72,27.76,71766.0,27.73,27.78,27.72,27.76,71766.0
2017-06-16 10:30:00,27.76,27.76,27.69,27.69,59464.0,27.76,27.76,27.69,27.69,59464.0
2017-06-16 10:40:00,27.7,27.74,27.69,27.71,69734.0,27.7,27.74,27.69,27.71,69734.0
2017-06-16 10:50:00,27.7,27.71,27.64,27.67,104953.0,27.7,27.71,27.64,27.67,104953.0
2017-06-16 11:00:00,27.67,27.71,27.64,27.71,444652.0,27.67,27.71,27.64,27.71,444652.0
2017-06-16 11:10:00,27.71,27.76,27.68,27.72,164085.0,27.71,27.76,27.68,27.72,164085.0
2017-06-16 11:20:00,27.72,27.78,27.7,27.77,157849.0,27.72,27.78,27.7,27.77,157849.0
2017-06-16 11:30:00,27.77,27.84,27.75,27.83,116293.0,27.77,27.84,27.75,27.83,116293.0
2017-06-16 11:40:00,27.83,27.86,27.78,27.79,49785.0,27.83,27.86,27.78,27.79,49785.0
2017-06-16 11:50:00,27.79,27.8,27.75,27.79,95030.0,27.79,27.8,27.75,27.79,95030.0
2017-06-16 12:00:00,27.79,27.84,27.79,27.84,68553.0,27.79,27.84,27.79,27.84,68553.0
2017-06-16 12:10:00,27.84,27.87,27.83,27.85,78539.0,27.84,27.87,27.83,27.85,78539.0
2017-06-16 12:20:00,27.85,27.9,27.84,27.89,99630.0,27.85,27.9,27.84,27.89,99630.0
2017-06-16 12:30:00,27.88,27.89,27.86,27.87,39923.0,27.88,27.89,27.86,27.87,39923.0
2017-06-16 12:40:00,27.87,27.87,27.82,27.84,44776.0,27.87,27.87,27.82,27.84,44776.0
2017-06-16 12:50:00,27.84,27.84,27.8,27.8,43057.0,27.84,27.84,27.8,27.8,43057.0
2017-06-16 13:00:00,27.8,27.83,27.8,27.81,29764.0,27.8,27.83,27.8,27.81,29764.0
2017-06-16 13:10:00,27.82,27.82,27.78,27.82,42769.0,27.82,27.82,27.78,27.82,42769.0
2017-06-16 13:20:00,27.82,27.84,27.81,27.83,27656.0,27.82,27.84,27.81,27.83,27656.0
2017-06-16 13:30:00,27.83,27.85,27.82,27.85,29812.0,27.83,27.85,27.82,27.85,29812.0
2017-06-16 13:40:00,27.85,27.85,27.81,27.84,45557.0,27.85,27.85,27.81,27.84,45557.0
2017-06-16 13:50:00,27.84,27.84,27.82,27.84,49218.0,27.84,27.84,27.82,27.84,49218.0
2017-06-16 14:00:00,27.83,27.86,27.83,27.85,42595.0,27.83,27.86,27.83,27.85,42595.0
2017-06-16 14:10:00,27.85,27.85,27.84,27.85,19180.0,27.85,27.85,27.84,27.85,19180.0
2017-06-16 14:20:00,27.85,27.87,27.82,27.83,81130.0,27.85,27.87,27.82,27.83,81130.0
2017-06-16 14:30:00,27.83,27.85,27.8,27.82,47015.0,27.83,27.85,27.8,27.82,47015.0
2017-06-16 14:40:00,27.81,27.83,27.8,27.83,41820.0,27.81,27.83,27.8,27.83,41820.0
2017-06-16 14:50:00,27.83,27.85,27.81,27.85,39410.0,27.83,27.85,27.81,27.85,39410.0
2017-06-16 15:00:00,27.85,27.86,27.81,27.81,107338.0,27.85,27.86,27.81,27.81,107338.0
2017-06-16 15:10:00,27.82,27.82,27.72,27.73,239942.0,27.82,27.82,27.72,27.73,239942.0
2017-06-16 15:20:00,27.73,27.76,27.71,27.74,274982.0,27.73,27.76,27.71,27.74,274982.0
2017-06-16 15:30:00,27.74,27.74,27.72,27.74,202886.0,27.74,27.74,27.72,27.74,202886.0
2017-06-16 15:40:00,27.74,27.74,27.71,27.73,298280.0,27.74,27.74,27.71,27.73,298280.0
2017-06-16 15:50:00,27.73,27.77,27.72,27.76,1035779.0,27.73,27.77,27.72,27.76,1035779.0
2017-06-19 09:30:00,27.9,27.92,27.8,27.92,181587.0,27.9,27.92,27.8,27.92,181587.0
2017-06-19 09:40:00,27.91,28.03,27.9,28.02,239056.0,27.91,28.03,27.9,28.02,239056.0
2017-06-19 09:50:00,28.02,28.11,27.97,28.07,368657.0,28.02,28.11,27.97,28.07,368657.0
2017-06-19 10:00:00,28.07,28.18,28.07,28.12,257660.0,28.07,28.18,28.07,28.12,257660.0
2017-06-19 10:10:00,28.12,28.17,28.08,28.14,228470.0,28.12,28.17,28.08,28.14,228470.0
2017-06-19 10:20:00,28.14,28.17,28.11,28.17,113304.0,28.14,28.17,28.11,28.17,113304.0
2017-06-19 10:30:00,28.17,28.2,28.14,28.15,190999.0,28.17,28.2,28.14,28.15,190999.0
2017-06-19 10:40:00,28.14,28.2,28.14,28.19,64516.0,28.14,28.2,28.14,28.19,64516.0
2017-06-19 10:50:00,28.18,28.19,28.13,28.16,126424.0,28.18,28.19,28.13,28.16,126424.0
2017-06-19 11:00:00,28.16,28.2,28.13,28.2,236922.0,28.16,28.2,28.13,28.2,236922.0
2017-06-19 11:10:00,28.2,28.23,28.14,28.21,403626.0,28.2,28.23,28.14,28.21,403626.0
2017-06-19 11:20:00,28.2,28.24,28.2,28.24,97636.0,28.2,28.24,28.2,28.24,97636.0
2017-06-19 11:30:00,28.24,28.28,28.21,28.28,329815.0,28.24,28.28,28.21,28.28,329815.0
2017-06-19 11:40:00,28.28,28.32,28.27,28.29,241585.0,28.28,28.32,28.27,28.29,241585.0
2017-06-19 11:50:00,28.28,28.3,28.26,28.3,95973.0,28.28,28.3,28.26,28.3,95973.0
2017-06-19 12:00:00,28.3,28.3,28.29,28.29,34680.0,28.3,28.3,28.29,28.29,34680.0
2017-06-19 12:10:00,28.3,28.34,28.29,28.33,127287.0,28.3,28.34,28.29,28.33,127287.0
2017-06-19 12:20:00,28.33,28.33,28.3,28.3,94612.0,28.33,28.33,28.3,28.3,94612.0
2017-06-19 12:30:00,28.3,28.32,28.29,28.31,148716.0,28.3,28.32,28.29,28.31,148716.0
2017-06-19 12:40:00,28.3,28.35,28.3,28.3,226846.0,28.3,28.35,28.3,28.3,226846.0
2017-06-19 12:50:00,28.3,28.36,28.28,28.36,208029.0,28.3,28.36,28.28,28.36,208029.0
2017-06-19 13:00:00,28.36,28.41,28.36,28.41,350652.0,28.36,28.41,28.36,28.41,350652.0
2017-06-19 13:10:00,28.41,28.42,28.39,28.42,113038.0,28.41,28.42,28.39,28.42,113038.0
2017-06-19 13:20:00,28.42,28.43,28.4,28.41,84736.0,28.42,28.43,28.4,28.41,84736.0
2017-06-19 13:30:00,28.41,28.44,28.38,28.39,145929.0,28.41,28.44,28.38,28.39,145929.0
2017-06-19 13:40:00,28.38,28.39,28.36,28.38,105777.0,28.38,28.39,28.36,28.38,105777.0
2017-06-19 13:50:00,28.38,28.42,28.37,28.41,158580.0,28.38,28.42,28.37,28.41,158580.0
2017-06-19 14:00:00,28.41,28.44,28.41,28.44,455837.0,28.41,28.44,28.41,28.44,455837.0
2017-06-19 14:10:00,28.43,28.51,28.43,28.51,388930.0,28.43,28.51,28.43,28.51,388930.0
2017-06-19 14:20:00,28.51,28.51,28.41,28.41,420910.0,28.51,28.51,28.41,28.41,420910.0
2017-06-19 14:30:00,28.42,28.42,28.35,28.38,173285.0,28.42,28.42,28.35,28.38,173285.0
2017-06-19 14:40:00,28.38,28.39,28.34,28.35,108915.0,28.38,28.39,28.34,28.35,108915.0
2017-06-19 14:50:00,28.34,28.35,28.3,28.33,168716.0,28.34,28.35,28.3,28.33,168716.0
2017-06-19 15:00:00,28.33,28.36,28.32,28.34,129993.0,28.33,28.36,28.32,28.34,129993.0
2017-06-19 15:10:00,28.34,28.36,28.32,28.35,86423.0,28.34,28.36,28.32,28.35,86423.0
2017-06-19 15:20:00,28.35,28.38,28.34,28.36,122652.0,28.35,28.38,28.34,28.36,122652.0
2017-06-19 15:30:00,28.36,28.41,28.35,28.41,209522.0,28.36,28.41,28.35,28.41,209522.0
2017-06-19 15:40:00,28.41,28.42,28.34,28.35,303142.0,28.41,28.42,28.34,28.35,303142.0
2017-06-19 15:50:00,28.34,28.35,28.24,28.26,1417696.0,28.34,28.35,28.24,28.26,1417696.0
2017-06-20 09:30:00,28.26,28.4,28.26,28.35,110088.0,28.26,28.4,28.26,28.35,110088.0
2017-06-20 09:40:00,28.36,28.37,28.25,28.33,118238.0,28.36,28.37,28.25,28.33,118238.0
2017-06-20 09:50:00,28.33,28.35,28.27,28.3,90468.0,28.33,28.35,28.27,28.3,90468.0
2017-06-20 10:00:00,28.3,28.31,28.24,28.27,168885.0,28.3,28.31,28.24,28.27,168885.0
2017-06-20 10:10:00,28.28,28.41,28.27,28.37,130029.0,28.28,28.41,28.27,28.37,130029.0
2017-06-20 10:20:00,28.36,28.4,28.3,28.3,61557.0,28.36,28.4,28.3,28.3,61557.0
2017-06-20 10:30:00,28.3,28.36,28.3,28.36,91023.0,28.3,28.36,28.3,28.36,91023.0
2017-06-20 10:40:00,28.36,28.4,28.35,28.37,72843.0,28.36,28.4,28.35,28.37,72843.0
2017-06-20 10:50:00,28.36,28.38,28.3,28.34,128231.0,28.36,28.38,28.3,28.34,128231.0
2017-06-20 11:00:00,28.35,28.35,28.29,28.3,83644.0,28.35,28.35,28.29,28.3,83644.0
2017-06-20 11:10:00,28.3,28.32,28.27,28.3,72479.0,28.3,28.32,28.27,28.3,72479.0
2017-06-20 11:20:00,28.3,28.31,28.25,28.28,102841.0,28.3,28.31,28.25,28.28,102841.0
2017-06-20 11:30:00,28.28,28.28,28.2,28.21,86070.0,28.28,28.28,28.2,28.21,86070.0
2017-06-20 11:40:00,28.22,28.24,28.19,28.2,67595.0,28.22,28.24,28.19,28.2,67595.0
2017-06-20 11:50:00,28.19,28.23,28.19,28.2,40213.0,28.19,28.23,28.19,28.2,40213.0
2017-06-20 12:00:00,28.2,28.23,28.2,28.23,35060.0,28.2,28.23,28.2,28.23,35060.0
2017-06-20 12:10:00,28.22,28.23,28.2,28.21,39616.0,28.22,28.23,28.2,28.21,39616.0
2017-06-20 12:20:00,28.21,28.23,28.18,28.22,73872.0,28.21,28.23,28.18,28.22,73872.0
2017-06-20 12:30:00,28.22,28.22,28.19,28.2,65608.0,28.22,28.22,28.19,28.2,65608.0
2017-06-20 12:40:00,28.2,28.21,28.18,28.19,62042.0,28.2,28.21,28.18,28.19,62042.0
2017-06-20 12:50:00,28.19,28.24,28.18,28.24,104557.0,28.19,28.24,28.18,28.24,104557.0
2017-06-20 13:00:00,28.24,28.24,28.2,28.22,32777.0,28.24,28.24,28.2,28.22,32777.0
2017-06-20 13:10:00,28.21,28.24,28.19,28.22,79588.0,28.21,28.24,28.19,28.22,79588.0
2017-06-20 13:20:00,28.23,28.28,28.2,28.23,53035.0,28.23,28.28,28.2,28.23,53035.0
2017-06-20 13:30:00,28.22,28.23,28.19,28.19,42113.0,28.22,28.23,28.19,28.19,42113.0
2017-06-20 13:40:00,28.2,28.2,28.17,28.18,40542.0,28.2,28.2,28.17,28.18,40542.0
2017-06-20 13:50:00,28.19,28.19,28.16,28.16,48693.0,28.19,28.19,28.16,28.16,48693.0
2017-06-20 14:00:00,28.17,28.21,28.16,28.17,57483.0,28.17,28.21,28.16,28.17,57483.0
2017-06-20 14:10:00,28.17,28.18,28.13,28.13,58686.0,28.17,28.18,28.13,28.13,58686.0
2017-06-20 14:20:00,28.14,28.14,28.09,28.1,52742.0,28.14,28.14,28.09,28.1,52742.0
2017-06-20 14:30:00,28.1,28.13,28.09,28.12,83882.0,28.1,28.13,28.09,28.12,83882.0
2017-06-20 14:40:00,28.13,28.14,28.1,28.12,67199.0,28.13,28.14,28.1,28.12,67199.0
2017-06-20 14:50:00,28.12,28.13,28.11,28.12,41411.0,28.12,28.13,28.11,28.12,41411.0
2017-06-20 15:00:00,28.13,28.16,28.09,28.1,115851.0,28.13,28.16,28.09,28.1,115851.0
2017-06-20 15:10:00,28.1,28.12,28.08,28.11,88711.0,28.1,28.12,28.08,28.11,88711.0
2017-06-20 15:20:00,28.1,28.11,28.05,28.08,110486.0,28.1,28.11,28.05,28.08,110486.0
2017-06-20 15:30:00,28.07,28.08,28.03,28.05,193184.0,28.07,28.08,28.03,28.05,193184.0
2017-06-20 15:40:00,28.05,28.06,27.98,27.99,404058.0,28.05,28.06,27.98,27.99,404058.0
2017-06-20 15:50:00,28.0,28.02,27.99,28.01,747826.0,28.0,28.02,27.99,28.01,747826.0
2017-06-21 09:30:00,28.14,28.19,28.1,28.17,106681.0,28.14,28.19,28.1,28.17,106681.0
2017-06-21 09:40:00,28.16,28.17,28.03,28.06,112532.0,28.16,28.17,28.03,28.06,112532.0
2017-06-21 09:50:00,28.06,28.08,28.0,28.04,119957.0,28.06,28.08,28.0,28.04,119957.0
2017-06-21 10:00:00,28.05,28.15,28.04,28.13,950325.0,28.05,28.15,28.04,28.13,950325.0
2017-06-21 10:10:00,28.14,28.14,27.97,27.97,218502.0,28.14,28.14,27.97,27.97,218502.0
2017-06-21 10:20:00,27.98,28.0,27.91,27.92,185017.0,27.98,28.0,27.91,27.92,185017.0
2017-06-21 10:30:00,27.91,27.97,27.89,27.92,214924.0,27.91,27.97,27.89,27.92,214924.0
2017-06-21 10:40:00,27.93,27.99,27.91,27.93,147313.0,27.93,27.99,27.91,27.93,147313.0
2017-06-21 10:50:00,27.93,27.96,27.92,27.96,115013.0,27.93,27.96,27.92,27.96,115013.0
2017-06-21 11:00:00,27.95,27.96,27.88,27.91,123722.0,27.95,27.96,27.88,27.91,123722.0
2017-06-21 11:10:00,27.91,27.92,27.87,27.92,94542.0,27.91,27.92,27.87,27.92,94542.0
2017-06-21 11:20:00,27.92,27.94,27.87,27.94,127135.0,27.92,27.94,27.87,27.94,127135.0
2017-06-21 11:30:00,27.94,27.94,27.88,27.92,99577.0,27.94,27.94,27.88,27.92,99577.0
2017-06-21 11:40:00,27.91,27.94,27.89,27.89,88774.0,27.91,27.94,27.89,27.89,88774.0
2017-06-21 11:50:00,27.89,27.91,27.89,27.91,64733.0,27.89,27.91,27.89,27.91,64733.0
2017-06-21 12:00:00,27.92,27.94,27.91,27.93,78126.0,27.92,27.94,27.91,27.93,78126.0
2017-06-21 12:10:00,27.93,27.94,27.91,27.92,100141.0,27.93,27.94,27.91,27.92,100141.0
2017-06-21 12:20:00,27.92,27.95,27.91,27.95,72706.0,27.92,27.95,27.91,27.95,72706.0
2017-06-21 12:30:00,27.95,27.97,27.93,27.95,98064.0,27.95,27.97,27.93,27.95,98064.0
2017-06-21 12:40:00,27.95,27.97,27.92,27.94,82032.0,27.95,27.97,27.92,27.94,82032.0
2017-06-21 12:50:00,27.94,27.95,27.9,27.91,65019.0,27.94,27.95,27.9,27.91,65019.0
2017-06-21 13:00:00,27.91,27.96,27.9,27.96,59800.0,27.91,27.96,27.9,27.96,59800.0
2017-06-21 13:10:00,27.95,27.95,27.92,27.93,76401.0,27.95,27.95,27.92,27.93,76401.0
2017-06-21 13:20:00,27.92,27.94,27.91,27.91,76808.0,27.92,27.94,27.91,27.91,76808.0
2017-06-21 13:30:00,27.92,27.94,27.91,27.93,46091.0,27.92,27.94,27.91,27.93,46091.0
2017-06-21 13:40:00,27.92,27.93,27.88,27.91,78525.0,27.92,27.93,27.88,27.91,78525.0
2017-06-21 13:50:00,27.91,27.93,27.9,27.9,180095.0,27.91,27.93,27.9,27.9,180095.0
2017-06-21 14:00:00,27.89,27.89,27.8,27.83,419135.0,27.89,27.89,27.8,27.83,419135.0
2017-06-21 14:10:00,27.83,27.83,27.8,27.8,271893.0,27.83,27.83,27.8,27.8,271893.0
2017-06-21 14:20:00,27.8,27.81,27.77,27.79,169722.0,27.8,27.81,27.77,27.79,169722.0
2017-06-21 14:30:00,27.78,27.85,27.76,27.84,295639.0,27.78,27.85,27.76,27.84,295639.0
2017-06-21 14:40:00,27.85,27.86,27.83,27.86,250673.0,27.85,27.86,27.83,27.86,250673.0
2017-06-21 14:50:00,27.86,27.89,27.85,27.87,377365.0,27.86,27.89,27.85,27.87,377365.0
2017-06-21 15:00:00,27.88,27.88,27.82,27.84,230725.0,27.88,27.88,27.82,27.84,230725.0
2017-06-21 15:10:00,27.84,27.84,27.82,27.83,148098.0,27.84,27.84,27.82,27.83,148098.0
2017-06-21 15:20:00,27.82,27.88,27.82,27.88,176847.0,27.82,27.88,27.82,27.88,176847.0
2017-06-21 15:30:00,27.88,27.88,27.83,27.86,259766.0,27.88,27.88,27.83,27.86,259766.0
2017-06-21 15:40:00,27.86,27.91,27.85,27.9,254964.0,27.86,27.91,27.85,27.9,254964.0
2017-06-21 15:50:00,27.91,27.92,27.88,27.92,895954.0,27.91,27.92,27.88,27.92,895954.0
2017-06-22 09:30:00,27.96,27.99,27.89,27.92,118974.0,27.96,27.99,27.89,27.92,118974.0
2017-06-22 09:40:00,27.92,27.98,27.91,27.97,80063.0,27.92,27.98,27.91,27.97,80063.0
2017-06-22 09:50:00,27.96,27.99,27.85,27.86,124270.0,27.96,27.99,27.85,27.86,124270.0
2017-06-22 10:00:00,27.87,27.91,27.86,27.89,96359.0,27.87,27.91,27.86,27.89,96359.0
2017-06-22 10:10:00,27.89,27.91,27.79,27.8,386576.0,27.89,27.91,27.79,27.8,386576.0
2017-06-22 10:20:00,27.79,27.81,27.78,27.8,197990.0,27.79,27.81,27.78,27.8,197990.0
2017-06-22 10:30:00,27.8,27.8,27.77,27.79,122929.0,27.8,27.8,27.77,27.79,122929.0
2017-06-22 10:40:00,27.8,27.8,27.74,27.75,160084.0,27.8,27.8,27.74,27.75,160084.0
2017-06-22 10:50:00,27.74,27.8,27.74,27.79,102782.0,27.74,27.8,27.74,27.79,102782.0
2017-06-22 11:00:00,27.8,27.92,27.79,27.92,201331.0,27.8,27.92,27.79,27.92,201331.0
2017-06-22 11:10:00,27.92,27.96,27.88,27.92,115844.0,27.92,27.96,27.88,27.92,115844.0
2017-06-22 11:20:00,27.92,27.94,27.9,27.93,90759.0,27.92,27.94,27.9,27.93,90759.0
2017-06-22 11:30:00,27.93,27.93,27.88,27.89,77112.0,27.93,27.93,27.88,27.89,77112.0
2017-06-22 11:40:00,27.89,27.89,27.87,27.89,177423.0,27.89,27.89,27.87,27.89,177423.0
2017-06-22 11:50:00,27.89,27.9,27.87,27.89,95867.0,27.89,27.9,27.87,27.89,95867.0
2017-06-22 12:00:00,27.89,27.92,27.87,27.87,173020.0,27.89,27.92,27.87,27.87,173020.0
2017-06-22 12:10:00,27.87,27.89,27.86,27.88,70654.0,27.87,27.89,27.86,27.88,70654.0
2017-06-22 12:20:00,27.88,27.89,27.87,27.88,21118.0,27.88,27.89,27.87,27.88,21118.0
2017-06-22 12:30:00,27.89,27.91,27.88,27.91,136835.0,27.89,27.91,27.88,27.91,136835.0
2017-06-22 12:40:00,27.91,27.91,27.88,27.91,91677.0,27.91,27.91,27.88,27.91,91677.0
2017-06-22 12:50:00,27.91,27.91,27.89,27.9,66515.0,27.91,27.91,27.89,27.9,66515.0
2017-06-22 13:00:00,27.89,27.97,27.89,27.97,185407.0,27.89,27.97,27.89,27.97,185407.0
2017-06-22 13:10:00,27.96,28.0,27.94,27.94,64930.0,27.96,28.0,27.94,27.94,64930.0
2017-06-22 13:20:00,27.94,27.96,27.94,27.96,45316.0,27.94,27.96,27.94,27.96,45316.0
2017-06-22 13:30:00,27.96,27.96,27.91,27.91,56664.0,27.96,27.96,27.91,27.91,56664.0
2017-06-22 13:40:00,27.92,27.93,27.9,27.91,63121.0,27.92,27.93,27.9,27.91,63121.0
2017-06-22 13:50:00,27.91,27.91,27.88,27.89,51545.0,27.91,27.91,27.88,27.89,51545.0
2017-06-22 14:00:00,27.88,27.9,27.88,27.89,37669.0,27.88,27.9,27.88,27.89,37669.0
2017-06-22 14:10:00,27.89,27.93,27.88,27.92,52052.0,27.89,27.93,27.88,27.92,52052.0
2017-06-22 14:20:00,27.92,27.93,27.89,27.91,58167.0,27.92,27.93,27.89,27.91,58167.0
2017-06-22 14:30:00,27.91,27.91,27.88,27.88,72037.0,27.91,27.91,27.88,27.88,72037.0
2017-06-22 14:40:00,27.89,27.89,27.87,27.89,78097.0,27.89,27.89,27.87,27.89,78097.0
2017-06-22 14:50:00,27.88,27.89,27.86,27.88,87328.0,27.88,27.89,27.86,27.88,87328.0
2017-06-22 15:00:00,27.88,27.89,27.85,27.89,80919.0,27.88,27.89,27.85,27.89,80919.0
2017-06-22 15:10:00,27.89,27.92,27.87,27.92,90671.0,27.89,27.92,27.87,27.92,90671.0
2017-06-22 15:20:00,27.92,27.92,27.89,27.91,104755.0,27.92,27.92,27.89,27.91,104755.0
2017-06-22 15:30:00,27.91,27.93,27.89,27.89,166702.0,27.91,27.93,27.89,27.89,166702.0
2017-06-22 15:40:00,27.89,27.9,27.84,27.86,292883.0,27.89,27.9,27.84,27.86,292883.0
2017-06-22 15:50:00,27.86,27.87,27.81,27.85,720604.0,27.86,27.87,27.81,27.85,720604.0
2017-06-23 09:30:00,27.9,27.92,27.72,27.78,166615.0,27.9,27.92,27.72,27.78,166615.0
2017-06-23 09:40:00,27.77,27.81,27.76,27.78,291448.0,27.77,27.81,27.76,27.78,291448.0
2017-06-23 09:50:00,27.78,27.79,27.73,27.75,230978.0,27.78,27.79,27.73,27.75,230978.0
2017-06-23 10:00:00,27.75,27.78,27.71,27.75,417490.0,27.75,27.78,27.71,27.75,417490.0
2017-06-23 10:10:00,27.75,27.79,27.74,27.76,112040.0,27.75,27.79,27.74,27.76,112040.0
2017-06-23 10:20:00,27.76,27.76,27.73,27.76,135135.0,27.76,27.76,27.73,27.76,135135.0
2017-06-23 10:30:00,27.76,27.76,27.72,27.76,176752.0,27.76,27.76,27.72,27.76,176752.0
2017-06-23 10:40:00,27.76,27.78,27.72,27.78,143869.0,27.76,27.78,27.72,27.78,143869.0
2017-06-23 10:50:00,27.78,27.82,27.77,27.79,178920.0,27.78,27.82,27.77,27.79,178920.0
2017-06-23 11:00:00,27.79,27.81,27.76,27.79,150334.0,27.79,27.81,27.76,27.79,150334.0
2017-06-23 11:10:00,27.8,27.81,27.78,27.79,136320.0,27.8,27.81,27.78,27.79,136320.0
2017-06-23 11:20:00,27.8,27.81,27.79,27.8,107579.0,27.8,27.81,27.79,27.8,107579.0
2017-06-23 11:30:00,27.8,27.82,27.78,27.82,103133.0,27.8,27.82,27.78,27.82,103133.0
2017-06-23 11:40:00,27.82,27.84,27.79,27.84,95384.0,27.82,27.84,27.79,27.84,95384.0
2017-06-23 11:50:00,27.84,27.84,27.81,27.83,77304.0,27.84,27.84,27.81,27.83,77304.0
2017-06-23 12:00:00,27.83,27.84,27.82,27.84,59077.0,27.83,27.84,27.82,27.84,59077.0
2017-06-23 12:10:00,27.83,27.84,27.82,27.83,48987.0,27.83,27.84,27.82,27.83,48987.0
2017-06-23 12:20:00,27.83,27.84,27.82,27.84,38409.0,27.83,27.84,27.82,27.84,38409.0
2017-06-23 12:30:00,27.84,27.91,27.83,27.91,81312.0,27.84,27.91,27.83,27.91,81312.0
2017-06-23 12:40:00,27.9,27.93,27.89,27.92,29785.0,27.9,27.93,27.89,27.92,29785.0
2017-06-23 12:50:00,27.91,27.92,27.89,27.9,39347.0,27.91,27.92,27.89,27.9,39347.0
2017-06-23 13:00:00,27.9,27.91,27.9,27.91,19792.0,27.9,27.91,27.9,27.91,19792.0
2017-06-23 13:10:00,27.91,27.91,27.89,27.91,41412.0,27.91,27.91,27.89,27.91,41412.0
2017-06-23 13:20:00,27.9,27.96,27.89,27.95,169267.0,27.9,27.96,27.89,27.95,169267.0
2017-06-23 13:30:00,27.95,27.95,27.93,27.94,102146.0,27.95,27.95,27.93,27.94,102146.0
2017-06-23 13:40:00,27.95,27.95,27.94,27.95,9066.0,27.95,27.95,27.94,27.95,9066.0
2017-06-23 13:50:00,27.95,27.97,27.95,27.95,24484.0,27.95,27.97,27.95,27.95,24484.0
2017-06-23 14:00:00,27.95,27.97,27.92,27.94,68384.0,27.95,27.97,27.92,27.94,68384.0
2017-06-23 14:10:00,27.94,27.95,27.92,27.95,53516.0,27.94,27.95,27.92,27.95,53516.0
2017-06-23 14:20:00,27.94,27.95,27.93,27.95,23452.0,27.94,27.95,27.93,27.95,23452.0
2017-06-23 14:30:00,27.94,27.95,27.92,27.94,35750.0,27.94,27.95,27.92,27.94,35750.0
2017-06-23 14:40:00,27.94,27.95,27.92,27.95,29324.0,27.94,27.95,27.92,27.95,29324.0
2017-06-23 14:50:00,27.95,27.98,27.94,27.94,98763.0,27.95,27.98,27.94,27.94,98763.0
2017-06-23 15:00:00,27.94,27.95,27.9,27.93,64802.0,27.94,27.95,27.9,27.93,64802.0
2017-06-23 15:10:00,27.93,27.95,27.92,27.95,87421.0,27.93,27.95,27.92,27.95,87421.0
2017-06-23 15:20:00,27.95,27.95,27.93,27.95,186100.0,27.95,27.95,27.93,27.95,186100.0
2017-06-23 15:30:00,27.95,28.02,27.94,28.01,527167.0,27.95,28.02,27.94,28.01,527167.0
2017-06-23 15:40:00,28.0,28.03,27.98,28.02,368073.0,28.0,28.03,27.98,28.02,368073.0
2017-06-23 15:50:00,28.03,28.12,28.01,28.1,960139.0,28.03,28.12,28.01,28.1,960139.0
2017-06-26 09:30:00,28.16,28.26,28.11,28.21,177946.0,28.16,28.26,28.11,28.21,177946.0
2017-06-26 09:40:00,28.21,28.21,28.11,28.11,288079.0,28.21,28.21,28.11,28.11,288079.0
2017-06-26 09:50:00,28.11,28.11,27.94,27.94,212226.0,28.11,28.11,27.94,27.94,212226.0
2017-06-26 10:00:00,27.95,28.0,27.88,27.92,197040.0,27.95,28.0,27.88,27.92,197040.0
2017-06-26 10:10:00,27.93,27.96,27.85,27.85,200446.0,27.93,27.96,27.85,27.85,200446.0
2017-06-26 10:20:00,27.85,27.92,27.85,27.86,137769.0,27.85,27.92,27.85,27.86,137769.0
2017-06-26 10:30:00,27.86,27.88,27.79,27.8,201848.0,27.86,27.88,27.79,27.8,201848.0
2017-06-26 10:40:00,27.79,27.84,27.73,27.73,172907.0,27.79,27.84,27.73,27.73,172907.0
2017-06-26 10:50:00,27.73,27.77,27.69,27.77,219777.0,27.73,27.77,27.69,27.77,219777.0
2017-06-26 11:00:00,27.78,27.8,27.72,27.75,185110.0,27.78,27.8,27.72,27.75,185110.0
2017-06-26 11:10:00,27.75,27.8,27.71,27.77,236094.0,27.75,27.8,27.71,27.77,236094.0
2017-06-26 11:20:00,27.77,27.79,27.74,27.77,116890.0,27.77,27.79,27.74,27.77,116890.0
2017-06-26 11:30:00,27.77,27.77,27.69,27.71,145511.0,27.77,27.77,27.69,27.71,145511.0
2017-06-26 11:40:00,27.71,27.77,27.7,27.76,75623.0,27.71,27.77,27.7,27.76,75623.0
2017-06-26 11:50:00,27.76,27.79,27.74,27.78,85640.0,27.76,27.79,27.74,27.78,85640.0
2017-06-26 12:00:00,27.78,27.78,27.73,27.78,102868.0,27.78,27.78,27.73,27.78,102868.0
2017-06-26 12:10:00,27.78,27.78,27.73,27.73,88969.0,27.78,27.78,27.73,27.73,88969.0
2017-06-26 12:20:00,27.73,27.76,27.71,27.72,58043.0,27.73,27.76,27.71,27.72,58043.0
2017-06-26 12:30:00,27.72,27.75,27.72,27.75,80733.0,27.72,27.75,27.72,27.75,80733.0
2017-06-26 12:40:00,27.75,27.76,27.72,27.73,95513.0,27.75,27.76,27.72,27.73,95513.0
2017-06-26 12:50:00,27.73,27.76,27.72,27.75,203760.0,27.73,27.76,27.72,27.75,203760.0
2017-06-26 13:00:00,27.75,27.76,27.69,27.71,107338.0,27.75,27.76,27.69,27.71,107338.0
2017-06-26 13:10:00,27.71,27.75,27.68,27.74,133239.0,27.71,27.75,27.68,27.74,133239.0
2017-06-26 13:20:00,27.75,27.83,27.74,27.82,151635.0,27.75,27.83,27.74,27.82,151635.0
2017-06-26 13:30:00,27.81,27.83,27.79,27.82,99914.0,27.81,27.83,27.79,27.82,99914.0
2017-06-26 13:40:00,27.82,27.82,27.78,27.8,105492.0,27.82,27.82,27.78,27.8,105492.0
2017-06-26 13:50:00,27.8,27.83,27.79,27.82,181860.0,27.8,27.83,27.79,27.82,181860.0
2017-06-26 14:00:00,27.82,27.82,27.75,27.76,111166.0,27.82,27.82,27.75,27.76,111166.0
2017-06-26 14:10:00,27.76,27.76,27.73,27.76,51857.0,27.76,27.76,27.73,27.76,51857.0
2017-06-26 14:20:00,27.76,27.76,27.71,27.75,71188.0,27.76,27.76,27.71,27.75,71188.0
2017-06-26 14:30:00,27.75,27.79,27.74,27.76,71870.0,27.75,27.79,27.74,27.76,71870.0
2017-06-26 14:40:00,27.76,27.81,27.76,27.79,108608.0,27.76,27.81,27.76,27.79,108608.0
2017-06-26 14:50:00,27.79,27.8,27.75,27.76,76839.0,27.79,27.8,27.75,27.76,76839.0
2017-06-26 15:00:00,27.76,27.76,27.7,27.75,148798.0,27.76,27.76,27.7,27.75,148798.0
2017-06-26 15:10:00,27.75,27.77,27.73,27.74,91906.0,27.75,27.77,27.73,27.74,91906.0
2017-06-26 15:20:00,27.74,27.76,27.72,27.74,142267.0,27.74,27.76,27.72,27.74,142267.0
2017-06-26 15:30:00,27.75,27.75,27.72,27.72,137442.0,27.75,27.75,27.72,27.72,137442.0
2017-06-26 15:40:00,27.72,27.73,27.69,27.71,230398.0,27.72,27.73,27.69,27.71,230398.0
2017-06-26 15:50:00,27.71,27.73,27.69,27.71,868762.0,27.71,27.73,27.69,27.71,868762.0
2017-06-27 09:30:00,27.78,27.99,27.65,27.69,407309.0,27.78,27.99,27.65,27.69,407309.0
2017-06-27 09:40:00,27.68,27.72,27.61,27.67,250146.0,27.68,27.72,27.61,27.67,250146.0
2017-06-27 09:50:00,27.66,28.02,27.66,28.0,864226.0,27.66,28.02,27.66,28.0,864226.0
2017-06-27 10:00:00,28.0,28.01,27.88,27.96,316288.0,28.0,28.01,27.88,27.96,316288.0
2017-06-27 10:10:00,27.97,27.98,27.87,27.91,203788.0,27.97,27.98,27.87,27.91,203788.0
2017-06-27 10:20:00,27.91,27.99,27.9,27.96,162419.0,27.91,27.99,27.9,27.96,162419.0
2017-06-27 10:30:00,27.96,28.01,27.91,27.99,190821.0,27.96,28.01,27.91,27.99,190821.0
2017-06-27 10:40:00,27.99,28.13,27.98,28.1,321526.0,27.99,28.13,27.98,28.1,321526.0
2017-06-27 10:50:00,28.11,28.16,28.03,28.07,376221.0,28.11,28.16,28.03,28.07,376221.0
2017-06-27 11:00:00,28.06,28.13,28.04,28.07,194841.0,28.06,28.13,28.04,28.07,194841.0
2017-06-27 11:10:00,28.06,28.06,28.01,28.02,59747.0,28.06,28.06,28.01,28.02,59747.0
2017-06-27 11:20:00,28.03,28.03,27.97,27.99,142043.0,28.03,28.03,27.97,27.99,142043.0
2017-06-27 11:30:00,27.99,28.04,27.98,28.03,110683.0,27.99,28.04,27.98,28.03,110683.0
2017-06-27 11:40:00,28.03,28.04,28.01,28.01,43375.0,28.03,28.04,28.01,28.01,43375.0
2017-06-27 11:50:00,28.01,28.03,27.97,28.0,163706.0,28.01,28.03,27.97,28.0,163706.0
2017-06-27 12:00:00,27.99,28.0,27.93,27.94,182007.0,27.99,28.0,27.93,27.94,182007.0
2017-06-27 12:10:00,27.94,27.97,27.93,27.96,197336.0,27.94,27.97,27.93,27.96,197336.0
2017-06-27 12:20:00,27.96,28.0,27.95,27.96,48256.0,27.96,28.0,27.95,27.96,48256.0
2017-06-27 12:30:00,27.96,27.97,27.86,27.88,290487.0,27.96,27.97,27.86,27.88,290487.0
2017-06-27 12:40:00,27.88,27.94,27.87,27.92,94336.0,27.88,27.94,27.87,27.92,94336.0
2017-06-27 12:50:00,27.91,27.94,27.87,27.87,98592.0,27.91,27.94,27.87,27.87,98592.0
2017-06-27 13:00:00,27.87,27.89,27.8,27.82,127457.0,27.87,27.89,27.8,27.82,127457.0
2017-06-27 13:10:00,27.81,27.86,27.81,27.83,211719.0,27.81,27.86,27.81,27.83,211719.0
2017-06-27 13:20:00,27.83,27.9,27.82,27.89,177070.0,27.83,27.9,27.82,27.89,177070.0
2017-06-27 13:30:00,27.89,27.92,27.83,27.85,446958.0,27.89,27.92,27.83,27.85,446958.0
2017-06-27 13:40:00,27.85,27.86,27.78,27.79,179243.0,27.85,27.86,27.78,27.79,179243.0
2017-06-27 13:50:00,27.79,27.82,27.73,27.8,633272.0,27.79,27.82,27.73,27.8,633272.0
2017-06-27 14:00:00,27.81,27.85,27.79,27.84,111289.0,27.81,27.85,27.79,27.84,111289.0
2017-06-27 14:10:00,27.84,27.94,27.83,27.94,214778.0,27.84,27.94,27.83,27.94,214778.0
2017-06-27 14:20:00,27.93,27.99,27.91,27.96,161389.0,27.93,27.99,27.91,27.96,161389.0
2017-06-27 14:30:00,27.95,27.96,27.87,27.87,90019.0,27.95,27.96,27.87,27.87,90019.0
2017-06-27 14:40:00,27.88,27.91,27.87,27.9,95148.0,27.88,27.91,27.87,27.9,95148.0
2017-06-27 14:50:00,27.89,27.92,27.87,27.89,139370.0,27.89,27.92,27.87,27.89,139370.0
2017-06-27 15:00:00,27.89,27.94,27.87,27.88,162866.0,27.89,27.94,27.87,27.88,162866.0
2017-06-27 15:10:00,27.88,27.91,27.86,27.86,103748.0,27.88,27.91,27.86,27.86,103748.0
2017-06-27 15:20:00,27.87,27.89,27.85,27.88,282628.0,27.87,27.89,27.85,27.88,282628.0
2017-06-27 15:30:00,27.88,27.89,27.86,27.87,277636.0,27.88,27.89,27.86,27.87,277636.0
2017-06-27 15:40:00,27.87,27.9,27.87,27.89,650807.0,27.87,27.9,27.87,27.89,650807.0
2017-06-27 15:50:00,27.88,27.89,27.78,27.82,1069012.0,27.88,27.89,27.78,27.82,1069012.0
2017-06-28 09:30:00,28.0,28.21,27.95,28.06,381828.0,28.0,28.21,27.95,28.06,381828.0
2017-06-28 09:40:00,28.06,28.22,27.99,28.2,413306.0,28.06,28.22,27.99,28.2,413306.0
2017-06-28 09:50:00,28.19,28.21,28.07,28.09,316456.0,28.19,28.21,28.07,28.09,316456.0
2017-06-28 10:00:00,28.08,28.19,28.02,28.19,648144.0,28.08,28.19,28.02,28.19,648144.0
2017-06-28 10:10:00,28.18,28.34,28.18,28.21,1696561.0,28.18,28.34,28.18,28.21,1696561.0
2017-06-28 10:20:00,28.21,28.28,28.2,28.26,363665.0,28.21,28.28,28.2,28.26,363665.0
2017-06-28 10:30:00,28.27,28.32,28.25,28.28,361405.0,28.27,28.32,28.25,28.28,361405.0
2017-06-28 10:40:00,28.27,28.31,28.26,28.28,294669.0,28.27,28.31,28.26,28.28,294669.0
2017-06-28 10:50:00,28.28,28.3,28.23,28.26,655793.0,28.28,28.3,28.23,28.26,655793.0
2017-06-28 11:00:00,28.26,28.27,28.18,28.22,382366.0,28.26,28.27,28.18,28.22,382366.0
2017-06-28 11:10:00,28.22,28.24,28.2,28.23,654208.0,28.22,28.24,28.2,28.23,654208.0
2017-06-28 11:20:00,28.22,28.23,28.2,28.22,227678.0,28.22,28.23,28.2,28.22,227678.0
2017-06-28 11:30:00,28.22,28.23,28.17,28.18,943379.0,28.22,28.23,28.17,28.18,943379.0
2017-06-28 11:40:00,28.18,28.21,28.16,28.16,305345.0,28.18,28.21,28.16,28.16,305345.0
2017-06-28 11:50:00,28.17,28.19,28.14,28.15,237715.0,28.17,28.19,28.14,28.15,237715.0
2017-06-28 12:00:00,28.16,28.16,28.06,28.1,832920.0,28.16,28.16,28.06,28.1,832920.0
2017-06-28 12:10:00,28.1,28.16,28.09,28.1,329916.0,28.1,28.16,28.09,28.1,329916.0
2017-06-28 12:20:00,28.1,28.14,28.1,28.13,429581.0,28.1,28.14,28.1,28.13,429581.0
2017-06-28 12:30:00,28.13,28.16,28.11,28.15,569150.0,28.13,28.16,28.11,28.15,569150.0
2017-06-28 12:40:00,28.14,28.15,28.09,28.11,659700.0,28.14,28.15,28.09,28.11,659700.0
2017-06-28 12:50:00,28.11,28.15,28.1,28.14,582007.0,28.11,28.15,28.1,28.14,582007.0
2017-06-28 13:00:00,28.14,28.14,28.07,28.07,555487.0,28.14,28.14,28.07,28.07,555487.0
2017-06-28 13:10:00,28.07,28.08,28.01,28.02,143681.0,28.07,28.08,28.01,28.02,143681.0
2017-06-28 13:20:00,28.01,28.05,28.01,28.02,348126.0,28.01,28.05,28.01,28.02,348126.0
2017-06-28 13:30:00,28.02,28.02,27.95,28.0,340758.0,28.02,28.02,27.95,28.0,340758.0
2017-06-28 13:40:00,27.99,28.0,27.97,27.99,628588.0,27.99,28.0,27.97,27.99,628588.0
2017-06-28 13:50:00,27.99,28.07,27.97,28.05,139691.0,27.99,28.07,27.97,28.05,139691.0
2017-06-28 14:00:00,28.05,28.05,27.99,28.03,245649.0,28.05,28.05,27.99,28.03,245649.0
2017-06-28 14:10:00,28.04,28.08,28.02,28.05,468856.0,28.04,28.08,28.02,28.05,468856.0
2017-06-28 14:20:00,28.05,28.06,27.99,27.99,362220.0,28.05,28.06,27.99,27.99,362220.0
2017-06-28 14:30:00,27.99,28.01,27.97,27.99,282653.0,27.99,28.01,27.97,27.99,282653.0
2017-06-28 14:40:00,27.99,28.0,27.97,27.98,394760.0,27.99,28.0,27.97,27.98,394760.0
2017-06-28 14:50:00,27.98,28.0,27.95,27.97,495687.0,27.98,28.0,27.95,27.97,495687.0
2017-06-28 15:00:00,27.98,28.03,27.94,27.97,589797.0,27.98,28.03,27.94,27.97,589797.0
2017-06-28 15:10:00,27.97,28.01,27.95,28.01,388125.0,27.97,28.01,27.95,28.01,388125.0
2017-06-28 15:20:00,28.01,28.09,28.0,28.08,278397.0,28.01,28.09,28.0,28.08,278397.0
2017-06-28 15:30:00,28.09,28.1,28.04,28.09,451594.0,28.09,28.1,28.04,28.09,451594.0
2017-06-28 15:40:00,28.09,28.13,28.08,28.11,770038.0,28.09,28.13,28.08,28.11,770038.0
2017-06-28 15:50:00,28.11,28.13,28.1,28.11,912124.0,28.11,28.13,28.1,28.11,912124.0
2017-06-29 09:30:00,28.11,28.11,27.8,27.81,308901.0,28.11,28.11,27.8,27.81,308901.0
2017-06-29 09:40:00,27.81,27.82,27.64,27.73,295752.0,27.81,27.82,27.64,27.73,295752.0
2017-06-29 09:50:00,27.73,27.74,27.59,27.64,166498.0,27.73,27.74,27.59,27.64,166498.0
2017-06-29 10:00:00,27.64,27.67,27.58,27.66,159232.0,27.64,27.67,27.58,27.66,159232.0
2017-06-29 10:10:00,27.66,27.66,27.53,27.63,242672.0,27.66,27.66,27.53,27.63,242672.0
2017-06-29 10:20:00,27.63,27.67,27.59,27.62,116765.0,27.63,27.67,27.59,27.62,116765.0
2017-06-29 10:30:00,27.62,27.63,27.59,27.63,103513.0,27.62,27.63,27.59,27.63,103513.0
2017-06-29 10:40:00,27.63,27.7,27.62,27.67,162993.0,27.63,27.7,27.62,27.67,162993.0
2017-06-29 10:50:00,27.68,27.74,27.66,27.73,174634.0,27.68,27.74,27.66,27.73,174634.0
2017-06-29 11:00:00,27.73,27.74,27.62,27.63,115799.0,27.73,27.74,27.62,27.63,115799.0
2017-06-29 11:10:00,27.63,27.64,27.59,27.62,180496.0,27.63,27.64,27.59,27.62,180496.0
2017-06-29 11:20:00,27.62,27.62,27.55,27.56,80781.0,27.62,27.62,27.55,27.56,80781.0
2017-06-29 11:30:00,27.56,27.66,27.53,27.63,67983.0,27.56,27.66,27.53,27.63,67983.0
2017-06-29 11:40:00,27.63,27.68,27.62,27.64,93186.0,27.63,27.68,27.62,27.64,93186.0
2017-06-29 11:50:00,27.63,27.64,27.55,27.57,74109.0,27.63,27.64,27.55,27.57,74109.0
2017-06-29 12:00:00,27.57,27.61,27.55,27.6,63850.0,27.57,27.61,27.55,27.6,63850.0
2017-06-29 12:10:00,27.6,27.63,27.59,27.63,62602.0,27.6,27.63,27.59,27.63,62602.0
2017-06-29 12:20:00,27.62,27.63,27.59,27.63,45185.0,27.62,27.63,27.59,27.63,45185.0
2017-06-29 12:30:00,27.64,27.71,27.63,27.69,97874.0,27.64,27.71,27.63,27.69,97874.0
2017-06-29 12:40:00,27.69,27.72,27.67,27.67,82156.0,27.69,27.72,27.67,27.67,82156.0
2017-06-29 12:50:00,27.67,27.67,27.6,27.6,90852.0,27.67,27.67,27.6,27.6,90852.0
2017-06-29 13:00:00,27.6,27.62,27.57,27.59,78015.0,27.6,27.62,27.57,27.59,78015.0
2017-06-29 13:10:00,27.58,27.59,27.53,27.54,76811.0,27.58,27.59,27.53,27.54,76811.0
2017-06-29 13:20:00,27.53,27.54,27.47,27.49,154938.0,27.53,27.54,27.47,27.49,154938.0
2017-06-29 13:30:00,27.49,27.63,27.48,27.62,129746.0,27.49,27.63,27.48,27.62,129746.0
2017-06-29 13:40:00,27.62,27.63,27.59,27.61,92583.0,27.62,27.63,27.59,27.61,92583.0
2017-06-29 13:50:00,27.61,27.63,27.6,27.62,95129.0,27.61,27.63,27.6,27.62,95129.0
2017-06-29 14:00:00,27.62,27.66,27.59,27.66,101721.0,27.62,27.66,27.59,27.66,101721.0
2017-06-29 14:10:00,27.66,27.75,27.65,27.7,184510.0,27.66,27.75,27.65,27.7,184510.0
2017-06-29 14:20:00,27.7,27.76,27.7,27.74,112571.0,27.7,27.76,27.7,27.74,112571.0
2017-06-29 14:30:00,27.75,27.76,27.73,27.76,164965.0,27.75,27.76,27.73,27.76,164965.0
2017-06-29 14:40:00,27.76,27.77,27.73,27.76,564894.0,27.76,27.77,27.73,27.76,564894.0
2017-06-29 14:50:00,27.76,27.81,27.75,27.8,131345.0,27.76,27.81,27.75,27.8,131345.0
2017-06-29 15:00:00,27.8,27.84,27.8,27.82,128164.0,27.8,27.84,27.8,27.82,128164.0
2017-06-29 15:10:00,27.82,27.84,27.78,27.83,247069.0,27.82,27.84,27.78,27.83,247069.0
2017-06-29 15:20:00,27.83,27.84,27.77,27.8,225605.0,27.83,27.84,27.77,27.8,225605.0
2017-06-29 15:30:00,27.79,27.85,27.79,27.84,306222.0,27.79,27.85,27.79,27.84,306222.0
2017-06-29 15:40:00,27.84,27.86,27.8,27.82,347167.0,27.84,27.86,27.8,27.82,347167.0
2017-06-29 15:50:00,27.81,27.84,27.81,27.82,867468.0,27.81,27.84,27.81,27.82,867468.0
2017-06-30 09:30:00,27.9,28.11,27.84,27.91,226502.0,27.9,28.11,27.84,27.91,226502.0
2017-06-30 09:40:00,27.91,27.96,27.83,27.84,224861.0,27.91,27.96,27.83,27.84,224861.0
2017-06-30 09:50:00,27.84,27.86,27.75,27.75,96789.0,27.84,27.86,27.75,27.75,96789.0
2017-06-30 10:00:00,27.75,27.77,27.73,27.75,80886.0,27.75,27.77,27.73,27.75,80886.0
2017-06-30 10:10:00,27.74,27.77,27.71,27.74,73158.0,27.74,27.77,27.71,27.74,73158.0
2017-06-30 10:20:00,27.75,27.79,27.74,27.76,70260.0,27.75,27.79,27.74,27.76,70260.0
2017-06-30 10:30:00,27.77,27.82,27.76,27.77,73826.0,27.77,27.82,27.76,27.77,73826.0
2017-06-30 10:40:00,27.76,27.82,27.75,27.76,60921.0,27.76,27.82,27.75,27.76,60921.0
2017-06-30 10:50:00,27.77,27.8,27.74,27.77,94812.0,27.77,27.8,27.74,27.77,94812.0
2017-06-30 11:00:00,27.77,27.78,27.74,27.77,78138.0,27.77,27.78,27.74,27.77,78138.0
2017-06-30 11:10:00,27.77,27.81,27.74,27.76,90978.0,27.77,27.81,27.74,27.76,90978.0
2017-06-30 11:20:00,27.76,27.77,27.71,27.72,154369.0,27.76,27.77,27.71,27.72,154369.0
2017-06-30 11:30:00,27.72,27.73,27.68,27.71,112418.0,27.72,27.73,27.68,27.71,112418.0
2017-06-30 11:40:00,27.71,27.74,27.69,27.73,46284.0,27.71,27.74,27.69,27.73,46284.0
2017-06-30 11:50:00,27.74,27.76,27.71,27.72,50398.0,27.74,27.76,27.71,27.72,50398.0
2017-06-30 12:00:00,27.71,27.72,27.68,27.7,68326.0,27.71,27.72,27.68,27.7,68326.0
2017-06-30 12:10:00,27.7,27.73,27.69,27.72,44273.0,27.7,27.73,27.69,27.72,44273.0
2017-06-30 12:20:00,27.73,27.73,27.67,27.69,110230.0,27.73,27.73,27.67,27.69,110230.0
2017-06-30 12:30:00,27.7,27.7,27.65,27.67,209744.0,27.7,27.7,27.65,27.67,209744.0
2017-06-30 12:40:00,27.67,27.67,27.63,27.66,67120.0,27.67,27.67,27.63,27.66,67120.0
2017-06-30 12:50:00,27.66,27.7,27.64,27.7,74568.0,27.66,27.7,27.64,27.7,74568.0
2017-06-30 13:00:00,27.69,27.72,27.68,27.71,52350.0,27.69,27.72,27.68,27.71,52350.0
2017-06-30 13:10:00,27.72,27.72,27.68,27.69,60364.0,27.72,27.72,27.68,27.69,60364.0
2017-06-30 13:20:00,27.69,27.75,27.69,27.74,73725.0,27.69,27.75,27.69,27.74,73725.0
2017-06-30 13:30:00,27.74,27.75,27.7,27.72,84027.0,27.74,27.75,27.7,27.72,84027.0
2017-06-30 13:40:00,27.71,27.73,27.71,27.73,30514.0,27.71,27.73,27.71,27.73,30514.0
2017-06-30 13:50:00,27.73,27.73,27.72,27.73,24655.0,27.73,27.73,27.72,27.73,24655.0
2017-06-30 14:00:00,27.73,27.74,27.71,27.71,56202.0,27.73,27.74,27.71,27.71,56202.0
2017-06-30 14:10:00,27.72,27.72,27.68,27.68,66925.0,27.72,27.72,27.68,27.68,66925.0
2017-06-30 14:20:00,27.68,27.7,27.67,27.68,54267.0,27.68,27.7,27.67,27.68,54267.0
2017-06-30 14:30:00,27.68,27.73,27.68,27.73,45510.0,27.68,27.73,27.68,27.73,45510.0
2017-06-30 14:40:00,27.72,27.78,27.71,27.77,103148.0,27.72,27.78,27.71,27.77,103148.0
2017-06-30 14:50:00,27.77,27.77,27.74,27.75,187294.0,27.77,27.77,27.74,27.75,187294.0
2017-06-30 15:00:00,27.75,27.78,27.73,27.78,202898.0,27.75,27.78,27.73,27.78,202898.0
2017-06-30 15:10:00,27.77,27.78,27.76,27.78,111909.0,27.77,27.78,27.76,27.78,111909.0
2017-06-30 15:20:00,27.78,27.8,27.77,27.8,110438.0,27.78,27.8,27.77,27.8,110438.0
2017-06-30 15:30:00,27.8,27.8,27.77,27.79,146395.0,27.8,27.8,27.77,27.79,146395.0
2017-06-30 15:40:00,27.79,27.81,27.78,27.8,180044.0,27.79,27.81,27.78,27.8,180044.0
2017-06-30 15:50:00,27.79,27.8,27.71,27.71,441522.0,27.79,27.8,27.71,27.71,441522.0
2017-07-03 09:30:00,27.85,27.97,27.74,27.75,290975.0,27.85,27.97,27.74,27.75,290975.0
2017-07-03 09:40:00,27.76,27.87,27.73,27.86,64788.0,27.76,27.87,27.73,27.86,64788.0
2017-07-03 09:50:00,27.86,27.88,27.79,27.81,58554.0,27.86,27.88,27.79,27.81,58554.0
2017-07-03 10:00:00,27.81,27.87,27.81,27.84,90218.0,27.81,27.87,27.81,27.84,90218.0
2017-07-03 10:10:00,27.84,27.87,27.79,27.79,279667.0,27.84,27.87,27.79,27.79,279667.0
2017-07-03 10:20:00,27.8,27.8,27.75,27.8,63342.0,27.8,27.8,27.75,27.8,63342.0
2017-07-03 10:30:00,27.8,27.81,27.7,27.71,91335.0,27.8,27.81,27.7,27.71,91335.0
2017-07-03 10:40:00,27.71,27.78,27.7,27.75,84648.0,27.71,27.78,27.7,27.75,84648.0
2017-07-03 10:50:00,27.76,27.76,27.72,27.76,29166.0,27.76,27.76,27.72,27.76,29166.0
2017-07-03 11:00:00,27.76,27.76,27.71,27.72,61137.0,27.76,27.76,27.71,27.72,61137.0
2017-07-03 11:10:00,27.73,27.76,27.7,27.71,64431.0,27.73,27.76,27.7,27.71,64431.0
2017-07-03 11:20:00,27.71,27.73,27.67,27.67,73671.0,27.71,27.73,27.67,27.67,73671.0
2017-07-03 11:30:00,27.67,27.72,27.66,27.68,56737.0,27.67,27.72,27.66,27.68,56737.0
2017-07-03 11:40:00,27.68,27.68,27.62,27.66,66532.0,27.68,27.68,27.62,27.66,66532.0
2017-07-03 11:50:00,27.65,27.66,27.61,27.64,68605.0,27.65,27.66,27.61,27.64,68605.0
2017-07-03 12:00:00,27.65,27.66,27.61,27.63,43401.0,27.65,27.66,27.61,27.63,43401.0
2017-07-03 12:10:00,27.63,27.64,27.59,27.61,47368.0,27.63,27.64,27.59,27.61,47368.0
2017-07-03 12:20:00,27.61,27.65,27.58,27.65,51197.0,27.61,27.65,27.58,27.65,51197.0
2017-07-03 12:30:00,27.65,27.65,27.61,27.63,56179.0,27.65,27.65,27.61,27.63,56179.0
2017-07-03 12:40:00,27.63,27.64,27.61,27.64,80695.0,27.63,27.64,27.61,27.64,80695.0
2017-07-03 12:50:00,27.64,27.68,27.61,27.61,210917.0,27.64,27.68,27.61,27.61,210917.0
2017-07-05 09:30:00,27.57,27.73,27.49,27.59,237028.0,27.57,27.73,27.49,27.59,237028.0
2017-07-05 09:40:00,27.59,27.63,27.46,27.48,211403.0,27.59,27.63,27.46,27.48,211403.0
2017-07-05 09:50:00,27.49,27.53,27.47,27.49,450548.0,27.49,27.53,27.47,27.49,450548.0
2017-07-05 10:00:00,27.49,27.58,27.47,27.57,105827.0,27.49,27.58,27.47,27.57,105827.0
2017-07-05 10:10:00,27.57,27.6,27.47,27.49,121438.0,27.57,27.6,27.47,27.49,121438.0
2017-07-05 10:20:00,27.49,27.54,27.48,27.52,82930.0,27.49,27.54,27.48,27.52,82930.0
2017-07-05 10:30:00,27.52,27.58,27.51,27.55,78051.0,27.52,27.58,27.51,27.55,78051.0
2017-07-05 10:40:00,27.56,27.58,27.53,27.55,561485.0,27.56,27.58,27.53,27.55,561485.0
2017-07-05 10:50:00,27.56,27.59,27.55,27.55,66620.0,27.56,27.59,27.55,27.55,66620.0
2017-07-05 11:00:00,27.55,27.57,27.54,27.55,129146.0,27.55,27.57,27.54,27.55,129146.0
2017-07-05 11:10:00,27.56,27.57,27.55,27.55,46402.0,27.56,27.57,27.55,27.55,46402.0
2017-07-05 11:20:00,27.56,27.63,27.55,27.62,61331.0,27.56,27.63,27.55,27.62,61331.0
2017-07-05 11:30:00,27.62,27.63,27.55,27.55,45320.0,27.62,27.63,27.55,27.55,45320.0
2017-07-05 11:40:00,27.55,27.57,27.54,27.55,47363.0,27.55,27.57,27.54,27.55,47363.0
2017-07-05 11:50:00,27.56,27.62,27.55,27.62,96437.0,27.56,27.62,27.55,27.62,96437.0
2017-07-05 12:00:00,27.61,27.62,27.58,27.61,38861.0,27.61,27.62,27.58,27.61,38861.0
2017-07-05 12:10:00,27.61,27.64,27.61,27.61,64250.0,27.61,27.64,27.61,27.61,64250.0
2017-07-05 12:20:00,27.61,27.62,27.57,27.57,105031.0,27.61,27.62,27.57,27.57,105031.0
2017-07-05 12:30:00,27.57,27.59,27.56,27.57,58423.0,27.57,27.59,27.56,27.57,58423.0
2017-07-05 12:40:00,27.58,27.61,27.56,27.58,189973.0,27.58,27.61,27.56,27.58,189973.0
2017-07-05 12:50:00,27.59,27.6,27.54,27.55,51116.0,27.59,27.6,27.54,27.55,51116.0
2017-07-05 13:00:00,27.55,27.59,27.54,27.55,195910.0,27.55,27.59,27.54,27.55,195910.0
2017-07-05 13:10:00,27.55,27.55,27.5,27.53,148529.0,27.55,27.55,27.5,27.53,148529.0
2017-07-05 13:20:00,27.53,27.55,27.5,27.5,150227.0,27.53,27.55,27.5,27.5,150227.0
2017-07-05 13:30:00,27.51,27.54,27.5,27.52,108457.0,27.51,27.54,27.5,27.52,108457.0
2017-07-05 13:40:00,27.52,27.53,27.5,27.52,70774.0,27.52,27.53,27.5,27.52,70774.0
2017-07-05 13:50:00,27.53,27.59,27.5,27.58,94798.0,27.53,27.59,27.5,27.58,94798.0
2017-07-05 14:00:00,27.59,27.63,27.54,27.56,86913.0,27.59,27.63,27.54,27.56,86913.0
2017-07-05 14:10:00,27.56,27.6,27.55,27.56,330892.0,27.56,27.6,27.55,27.56,330892.0
2017-07-05 14:20:00,27.56,27.68,27.55,27.68,116916.0,27.56,27.68,27.55,27.68,116916.0
2017-07-05 14:30:00,27.67,27.7,27.66,27.69,126847.0,27.67,27.7,27.66,27.69,126847.0
2017-07-05 14:40:00,27.68,27.7,27.65,27.66,114899.0,27.68,27.7,27.65,27.66,114899.0
2017-07-05 14:50:00,27.66,27.67,27.62,27.64,38847.0,27.66,27.67,27.62,27.64,38847.0
2017-07-05 15:00:00,27.64,27.65,27.61,27.63,95988.0,27.64,27.65,27.61,27.63,95988.0
2017-07-05 15:10:00,27.64,27.65,27.62,27.64,130603.0,27.64,27.65,27.62,27.64,130603.0
2017-07-05 15:20:00,27.64,27.65,27.61,27.61,208461.0,27.64,27.65,27.61,27.61,208461.0
2017-07-05 15:30:00,27.62,27.66,27.61,27.66,209551.0,27.62,27.66,27.61,27.66,209551.0
2017-07-05 15:40:00,27.66,27.69,27.65,27.66,278953.0,27.66,27.69,27.65,27.66,278953.0
2017-07-05 15:50:00,27.67,27.67,27.63,27.63,697541.0,27.67,27.67,27.63,27.63,697541.0
2017-07-06 09:30:00,27.44,27.56,27.44,27.46,147040.0,27.44,27.56,27.44,27.46,147040.0
2017-07-06 09:40:00,27.46,27.46,27.35,27.36,144656.0,27.46,27.46,27.35,27.36,144656.0
2017-07-06 09:50:00,27.35,27.44,27.35,27.43,95056.0,27.35,27.44,27.35,27.43,95056.0
2017-07-06 10:00:00,27.44,27.44,27.26,27.31,165178.0,27.44,27.44,27.26,27.31,165178.0
2017-07-06 10:10:00,27.31,27.34,27.29,27.34,95158.0,27.31,27.34,27.29,27.34,95158.0
2017-07-06 10:20:00,27.35,27.35,27.28,27.32,72461.0,27.35,27.35,27.28,27.32,72461.0
2017-07-06 10:30:00,27.31,27.36,27.29,27.35,123408.0,27.31,27.36,27.29,27.35,123408.0
2017-07-06 10:40:00,27.35,27.38,27.33,27.34,61146.0,27.35,27.38,27.33,27.34,61146.0
2017-07-06 10:50:00,27.34,27.37,27.33,27.36,44661.0,27.34,27.37,27.33,27.36,44661.0
2017-07-06 11:00:00,27.36,27.37,27.32,27.35,78312.0,27.36,27.37,27.32,27.35,78312.0
2017-07-06 11:10:00,27.35,27.38,27.34,27.34,156628.0,27.35,27.38,27.34,27.34,156628.0
2017-07-06 11:20:00,27.35,27.4,27.33,27.39,76998.0,27.35,27.4,27.33,27.39,76998.0
2017-07-06 11:30:00,27.39,27.45,27.38,27.42,48755.0,27.39,27.45,27.38,27.42,48755.0
2017-07-06 11:40:00,27.41,27.42,27.38,27.39,35691.0,27.41,27.42,27.38,27.39,35691.0
2017-07-06 11:50:00,27.39,27.42,27.38,27.42,129025.0,27.39,27.42,27.38,27.42,129025.0
2017-07-06 12:00:00,27.42,27.45,27.38,27.4,43072.0,27.42,27.45,27.38,27.4,43072.0
2017-07-06 12:10:00,27.39,27.4,27.37,27.4,28799.0,27.39,27.4,27.37,27.4,28799.0
2017-07-06 12:20:00,27.4,27.4,27.34,27.35,39017.0,27.4,27.4,27.34,27.35,39017.0
2017-07-06 12:30:00,27.35,27.39,27.34,27.39,43878.0,27.35,27.39,27.34,27.39,43878.0
2017-07-06 12:40:00,27.39,27.41,27.37,27.38,48971.0,27.39,27.41,27.37,27.38,48971.0
2017-07-06 12:50:00,27.38,27.39,27.36,27.37,24965.0,27.38,27.39,27.36,27.37,24965.0
2017-07-06 13:00:00,27.38,27.38,27.36,27.37,50826.0,27.38,27.38,27.36,27.37,50826.0
2017-07-06 13:10:00,27.38,27.43,27.35,27.41,231128.0,27.38,27.43,27.35,27.41,231128.0
2017-07-06 13:20:00,27.4,27.41,27.38,27.4,28159.0,27.4,27.41,27.38,27.4,28159.0
2017-07-06 13:30:00,27.39,27.4,27.37,27.38,32936.0,27.39,27.4,27.37,27.38,32936.0
2017-07-06 13:40:00,27.38,27.38,27.35,27.36,42617.0,27.38,27.38,27.35,27.36,42617.0
2017-07-06 13:50:00,27.36,27.39,27.35,27.39,149939.0,27.36,27.39,27.35,27.39,149939.0
2017-07-06 14:00:00,27.39,27.39,27.36,27.37,43054.0,27.39,27.39,27.36,27.37,43054.0
2017-07-06 14:10:00,27.37,27.37,27.29,27.32,114549.0,27.37,27.37,27.29,27.32,114549.0
2017-07-06 14:20:00,27.32,27.34,27.3,27.34,105888.0,27.32,27.34,27.3,27.34,105888.0
2017-07-06 14:30:00,27.34,27.36,27.31,27.33,111094.0,27.34,27.36,27.31,27.33,111094.0
2017-07-06 14:40:00,27.33,27.35,27.3,27.32,84575.0,27.33,27.35,27.3,27.32,84575.0
2017-07-06 14:50:00,27.32,27.35,27.3,27.32,131703.0,27.32,27.35,27.3,27.32,131703.0
2017-07-06 15:00:00,27.32,27.34,27.3,27.32,140404.0,27.32,27.34,27.3,27.32,140404.0
2017-07-06 15:10:00,27.31,27.32,27.27,27.3,103258.0,27.31,27.32,27.27,27.3,103258.0
2017-07-06 15:20:00,27.29,27.33,27.29,27.3,139022.0,27.29,27.33,27.29,27.3,139022.0
2017-07-06 15:30:00,27.29,27.31,27.27,27.3,188296.0,27.29,27.31,27.27,27.3,188296.0
2017-07-06 15:40:00,27.29,27.32,27.26,27.32,244857.0,27.29,27.32,27.26,27.32,244857.0
2017-07-06 15:50:00,27.31,27.33,27.3,27.32,424189.0,27.31,27.33,27.3,27.32,424189.0
2017-07-07 09:30:00,27.44,27.53,27.44,27.52,114665.0,27.44,27.53,27.44,27.52,114665.0
2017-07-07 09:40:00,27.52,27.54,27.4,27.44,162105.0,27.52,27.54,27.4,27.44,162105.0
2017-07-07 09:50:00,27.44,27.52,27.43,27.48,122148.0,27.44,27.52,27.43,27.48,122148.0
2017-07-07 10:00:00,27.48,27.51,27.45,27.51,101648.0,27.48,27.51,27.45,27.51,101648.0
2017-07-07 10:10:00,27.51,27.52,27.45,27.45,82701.0,27.51,27.52,27.45,27.45,82701.0
2017-07-07 10:20:00,27.45,27.47,27.42,27.47,85994.0,27.45,27.47,27.42,27.47,85994.0
2017-07-07 10:30:00,27.47,27.51,27.45,27.49,113880.0,27.47,27.51,27.45,27.49,113880.0
2017-07-07 10:40:00,27.48,27.5,27.44,27.44,56423.0,27.48,27.5,27.44,27.44,56423.0
2017-07-07 10:50:00,27.44,27.47,27.44,27.45,63220.0,27.44,27.47,27.44,27.45,63220.0
2017-07-07 11:00:00,27.45,27.49,27.42,27.49,132625.0,27.45,27.49,27.42,27.49,132625.0
2017-07-07 11:10:00,27.49,27.51,27.47,27.47,60351.0,27.49,27.51,27.47,27.47,60351.0
2017-07-07 11:20:00,27.47,27.51,27.46,27.5,59893.0,27.47,27.51,27.46,27.5,59893.0
2017-07-07 11:30:00,27.49,27.53,27.49,27.51,106935.0,27.49,27.53,27.49,27.51,106935.0
2017-07-07 11:40:00,27.51,27.52,27.49,27.5,83640.0,27.51,27.52,27.49,27.5,83640.0
2017-07-07 11:50:00,27.5,27.52,27.47,27.51,88329.0,27.5,27.52,27.47,27.51,88329.0
2017-07-07 12:00:00,27.51,27.52,27.5,27.51,74546.0,27.51,27.52,27.5,27.51,74546.0
2017-07-07 12:10:00,27.5,27.54,27.49,27.51,54912.0,27.5,27.54,27.49,27.51,54912.0
2017-07-07 12:20:00,27.52,27.53,27.5,27.52,39977.0,27.52,27.53,27.5,27.52,39977.0
2017-07-07 12:30:00,27.53,27.55,27.52,27.53,29932.0,27.53,27.55,27.52,27.53,29932.0
2017-07-07 12:40:00,27.53,27.54,27.52,27.53,27628.0,27.53,27.54,27.52,27.53,27628.0
2017-07-07 12:50:00,27.53,27.57,27.52,27.56,38076.0,27.53,27.57,27.52,27.56,38076.0
2017-07-07 13:00:00,27.57,27.59,27.54,27.55,33375.0,27.57,27.59,27.54,27.55,33375.0
2017-07-07 13:10:00,27.56,27.56,27.53,27.54,24399.0,27.56,27.56,27.53,27.54,24399.0
2017-07-07 13:20:00,27.54,27.55,27.53,27.54,27428.0,27.54,27.55,27.53,27.54,27428.0
2017-07-07 13:30:00,27.53,27.54,27.5,27.5,30336.0,27.53,27.54,27.5,27.5,30336.0
2017-07-07 13:40:00,27.5,27.5,27.45,27.48,68262.0,27.5,27.5,27.45,27.48,68262.0
2017-07-07 13:50:00,27.48,27.5,27.46,27.49,40462.0,27.48,27.5,27.46,27.49,40462.0
2017-07-07 14:00:00,27.5,27.5,27.47,27.5,52985.0,27.5,27.5,27.47,27.5,52985.0
2017-07-07 14:10:00,27.5,27.53,27.49,27.53,29628.0,27.5,27.53,27.49,27.53,29628.0
2017-07-07 14:20:00,27.53,27.57,27.52,27.56,62103.0,27.53,27.57,27.52,27.56,62103.0
2017-07-07 14:30:00,27.56,27.59,27.56,27.59,105994.0,27.56,27.59,27.56,27.59,105994.0
2017-07-07 14:40:00,27.59,27.62,27.58,27.59,80449.0,27.59,27.62,27.58,27.59,80449.0
2017-07-07 14:50:00,27.59,27.59,27.54,27.55,50460.0,27.59,27.59,27.54,27.55,50460.0
2017-07-07 15:00:00,27.55,27.57,27.54,27.55,37925.0,27.55,27.57,27.54,27.55,37925.0
2017-07-07 15:10:00,27.55,27.56,27.53,27.55,79849.0,27.55,27.56,27.53,27.55,79849.0
2017-07-07 15:20:00,27.55,27.56,27.53,27.56,93296.0,27.55,27.56,27.53,27.56,93296.0
2017-07-07 15:30:00,27.56,27.56,27.54,27.55,83986.0,27.56,27.56,27.54,27.55,83986.0
2017-07-07 15:40:00,27.56,27.57,27.53,27.56,86097.0,27.56,27.57,27.53,27.56,86097.0
2017-07-07 15:50:00,27.56,27.6,27.56,27.59,392860.0,27.56,27.6,27.56,27.59,392860.0
2017-07-10 09:30:00,27.59,27.65,27.54,27.56,134009.0,27.59,27.65,27.54,27.56,134009.0
2017-07-10 09:40:00,27.57,27.57,27.49,27.5,119257.0,27.57,27.57,27.49,27.5,119257.0
2017-07-10 09:50:00,27.5,27.55,27.46,27.48,57069.0,27.5,27.55,27.46,27.48,57069.0
2017-07-10 10:00:00,27.47,27.5,27.44,27.5,23214.0,27.47,27.5,27.44,27.5,23214.0
2017-07-10 10:10:00,27.49,27.53,27.49,27.53,23267.0,27.49,27.53,27.49,27.53,23267.0
2017-07-10 10:20:00,27.53,27.57,27.51,27.55,29908.0,27.53,27.57,27.51,27.55,29908.0
2017-07-10 10:30:00,27.56,27.59,27.55,27.56,33990.0,27.56,27.59,27.55,27.56,33990.0
2017-07-10 10:40:00,27.56,27.61,27.56,27.58,28648.0,27.56,27.61,27.56,27.58,28648.0
2017-07-10 10:50:00,27.59,27.63,27.58,27.62,56434.0,27.59,27.63,27.58,27.62,56434.0
2017-07-10 11:00:00,27.61,27.62,27.56,27.62,46243.0,27.61,27.62,27.56,27.62,46243.0
2017-07-10 11:10:00,27.62,27.62,27.59,27.59,26158.0,27.62,27.62,27.59,27.59,26158.0
2017-07-10 11:20:00,27.59,27.62,27.58,27.6,39370.0,27.59,27.62,27.58,27.6,39370.0
2017-07-10 11:30:00,27.6,27.63,27.59,27.62,31182.0,27.6,27.63,27.59,27.62,31182.0
2017-07-10 11:40:00,27.61,27.62,27.6,27.61,41097.0,27.61,27.62,27.6,27.61,41097.0
2017-07-10 11:50:00,27.61,27.62,27.6,27.62,18372.0,27.61,27.62,27.6,27.62,18372.0
2017-07-10 12:00:00,27.62,27.63,27.6,27.63,98579.0,27.62,27.63,27.6,27.63,98579.0
2017-07-10 12:10:00,27.62,27.64,27.61,27.61,87027.0,27.62,27.64,27.61,27.61,87027.0
2017-07-10 12:20:00,27.61,27.62,27.6,27.61,12390.0,27.61,27.62,27.6,27.61,12390.0
2017-07-10 12:30:00,27.61,27.62,27.59,27.6,43886.0,27.61,27.62,27.59,27.6,43886.0
2017-07-10 12:40:00,27.6,27.61,27.59,27.61,28063.0,27.6,27.61,27.59,27.61,28063.0
2017-07-10 12:50:00,27.61,27.62,27.59,27.61,17238.0,27.61,27.62,27.59,27.61,17238.0
2017-07-10 13:00:00,27.6,27.61,27.59,27.6,31483.0,27.6,27.61,27.59,27.6,31483.0
2017-07-10 13:10:00,27.6,27.6,27.57,27.58,36863.0,27.6,27.6,27.57,27.58,36863.0
2017-07-10 13:20:00,27.57,27.58,27.55,27.56,71731.0,27.57,27.58,27.55,27.56,71731.0
2017-07-10 13:30:00,27.55,27.57,27.55,27.57,19585.0,27.55,27.57,27.55,27.57,19585.0
2017-07-10 13:40:00,27.56,27.57,27.52,27.53,57596.0,27.56,27.57,27.52,27.53,57596.0
2017-07-10 13:50:00,27.53,27.54,27.52,27.54,32153.0,27.53,27.54,27.52,27.54,32153.0
2017-07-10 14:00:00,27.53,27.55,27.52,27.52,63435.0,27.53,27.55,27.52,27.52,63435.0
2017-07-10 14:10:00,27.53,27.54,27.52,27.53,71106.0,27.53,27.54,27.52,27.53,71106.0
2017-07-10 14:20:00,27.52,27.53,27.46,27.48,60062.0,27.52,27.53,27.46,27.48,60062.0
2017-07-10 14:30:00,27.47,27.5,27.45,27.49,83417.0,27.47,27.5,27.45,27.49,83417.0
2017-07-10 14:40:00,27.49,27.52,27.49,27.52,36213.0,27.49,27.52,27.49,27.52,36213.0
2017-07-10 14:50:00,27.51,27.53,27.5,27.53,24801.0,27.51,27.53,27.5,27.53,24801.0
2017-07-10 15:00:00,27.53,27.53,27.51,27.52,71228.0,27.53,27.53,27.51,27.52,71228.0
2017-07-10 15:10:00,27.51,27.56,27.51,27.53,65446.0,27.51,27.56,27.51,27.53,65446.0
2017-07-10 15:20:00,27.53,27.55,27.52,27.55,26939.0,27.53,27.55,27.52,27.55,26939.0
2017-07-10 15:30:00,27.55,27.6,27.54,27.6,81905.0,27.55,27.6,27.54,27.6,81905.0
2017-07-10 15:40:00,27.6,27.61,27.55,27.57,164849.0,27.6,27.61,27.55,27.57,164849.0
2017-07-10 15:50:00,27.56,27.56,27.55,27.56,269924.0,27.56,27.56,27.55,27.56,269924.0
2017-07-11 09:30:00,27.54,27.58,27.47,27.58,104194.0,27.54,27.58,27.47,27.58,104194.0
2017-07-11 09:40:00,27.58,27.58,27.5,27.52,87242.0,27.58,27.58,27.5,27.52,87242.0
2017-07-11 09:50:00,27.52,27.52,27.44,27.47,73391.0,27.52,27.52,27.44,27.47,73391.0
2017-07-11 10:00:00,27.48,27.52,27.45,27.51,58150.0,27.48,27.52,27.45,27.51,58150.0
2017-07-11 10:10:00,27.51,27.52,27.44,27.47,57442.0,27.51,27.52,27.44,27.47,57442.0
2017-07-11 10:20:00,27.47,27.5,27.46,27.5,79810.0,27.47,27.5,27.46,27.5,79810.0
2017-07-11 10:30:00,27.5,27.52,27.49,27.5,71600.0,27.5,27.52,27.49,27.5,71600.0
2017-07-11 10:40:00,27.5,27.51,27.48,27.5,78613.0,27.5,27.51,27.48,27.5,78613.0
2017-07-11 10:50:00,27.5,27.5,27.44,27.48,62610.0,27.5,27.5,27.44,27.48,62610.0
2017-07-11 11:00:00,27.47,27.48,27.43,27.43,220670.0,27.47,27.48,27.43,27.43,220670.0
2017-07-11 11:10:00,27.43,27.43,27.36,27.37,81340.0,27.43,27.43,27.36,27.37,81340.0
2017-07-11 11:20:00,27.37,27.39,27.27,27.35,210674.0,27.37,27.39,27.27,27.35,210674.0
2017-07-11 11:30:00,27.35,27.43,27.34,27.42,92098.0,27.35,27.43,27.34,27.42,92098.0
2017-07-11 11:40:00,27.41,27.44,27.39,27.44,47012.0,27.41,27.44,27.39,27.44,47012.0
2017-07-11 11:50:00,27.44,27.46,27.41,27.41,24896.0,27.44,27.46,27.41,27.41,24896.0
2017-07-11 12:00:00,27.41,27.44,27.4,27.4,68333.0,27.41,27.44,27.4,27.4,68333.0
2017-07-11 12:10:00,27.41,27.43,27.4,27.41,21921.0,27.41,27.43,27.4,27.41,21921.0
2017-07-11 12:20:00,27.41,27.44,27.41,27.43,28369.0,27.41,27.44,27.41,27.43,28369.0
2017-07-11 12:30:00,27.43,27.43,27.39,27.41,23220.0,27.43,27.43,27.39,27.41,23220.0
2017-07-11 12:40:00,27.41,27.47,27.4,27.47,40729.0,27.41,27.47,27.4,27.47,40729.0
2017-07-11 12:50:00,27.47,27.5,27.46,27.49,42120.0,27.47,27.5,27.46,27.49,42120.0
2017-07-11 13:00:00,27.5,27.5,27.45,27.46,30918.0,27.5,27.5,27.45,27.46,30918.0
2017-07-11 13:10:00,27.46,27.48,27.45,27.48,23330.0,27.46,27.48,27.45,27.48,23330.0
2017-07-11 13:20:00,27.48,27.48,27.45,27.45,20587.0,27.48,27.48,27.45,27.45,20587.0
2017-07-11 13:30:00,27.45,27.47,27.45,27.46,14697.0,27.45,27.47,27.45,27.46,14697.0
2017-07-11 13:40:00,27.47,27.52,27.46,27.52,36122.0,27.47,27.52,27.46,27.52,36122.0
2017-07-11 13:50:00,27.52,27.53,27.5,27.53,15599.0,27.52,27.53,27.5,27.53,15599.0
2017-07-11 14:00:00,27.53,27.54,27.5,27.5,25900.0,27.53,27.54,27.5,27.5,25900.0
2017-07-11 14:10:00,27.5,27.51,27.47,27.48,29705.0,27.5,27.51,27.47,27.48,29705.0
2017-07-11 14:20:00,27.47,27.5,27.47,27.49,54085.0,27.47,27.5,27.47,27.49,54085.0
2017-07-11 14:30:00,27.5,27.52,27.49,27.52,64489.0,27.5,27.52,27.49,27.52,64489.0
2017-07-11 14:40:00,27.52,27.53,27.5,27.52,22992.0,27.52,27.53,27.5,27.52,22992.0
2017-07-11 14:50:00,27.51,27.52,27.48,27.49,63640.0,27.51,27.52,27.48,27.49,63640.0
2017-07-11 15:00:00,27.5,27.52,27.49,27.52,44359.0,27.5,27.52,27.49,27.52,44359.0
2017-07-11 15:10:00,27.52,27.55,27.51,27.54,53016.0,27.52,27.55,27.51,27.54,53016.0
2017-07-11 15:20:00,27.54,27.55,27.54,27.54,35744.0,27.54,27.55,27.54,27.54,35744.0
2017-07-11 15:30:00,27.54,27.59,27.54,27.55,125362.0,27.54,27.59,27.54,27.55,125362.0
2017-07-11 15:40:00,27.55,27.58,27.54,27.57,192067.0,27.55,27.58,27.54,27.57,192067.0
2017-07-11 15:50:00,27.56,27.59,27.54,27.55,751347.0,27.56,27.59,27.54,27.55,751347.0
2017-07-12 09:30:00,27.68,27.69,27.53,27.65,92045.0,27.68,27.69,27.53,27.65,92045.0
2017-07-12 09:40:00,27.65,27.75,27.64,27.71,71425.0,27.65,27.75,27.64,27.71,71425.0
2017-07-12 09:50:00,27.71,27.77,27.7,27.76,59003.0,27.71,27.77,27.7,27.76,59003.0
2017-07-12 10:00:00,27.76,27.79,27.75,27.77,190585.0,27.76,27.79,27.75,27.77,190585.0
2017-07-12 10:10:00,27.77,27.82,27.76,27.81,61840.0,27.77,27.82,27.76,27.81,61840.0
2017-07-12 10:20:00,27.8,27.87,27.8,27.87,56475.0,27.8,27.87,27.8,27.87,56475.0
2017-07-12 10:30:00,27.87,27.87,27.8,27.81,109123.0,27.87,27.87,27.8,27.81,109123.0
2017-07-12 10:40:00,27.82,27.85,27.8,27.85,39531.0,27.82,27.85,27.8,27.85,39531.0
2017-07-12 10:50:00,27.85,27.88,27.84,27.84,59088.0,27.85,27.88,27.84,27.84,59088.0
2017-07-12 11:00:00,27.85,27.88,27.85,27.85,48023.0,27.85,27.88,27.85,27.85,48023.0
2017-07-12 11:10:00,27.85,27.86,27.81,27.86,61199.0,27.85,27.86,27.81,27.86,61199.0
2017-07-12 11:20:00,27.86,27.89,27.84,27.85,81108.0,27.86,27.89,27.84,27.85,81108.0
2017-07-12 11:30:00,27.85,27.87,27.83,27.83,61363.0,27.85,27.87,27.83,27.83,61363.0
2017-07-12 11:40:00,27.84,27.87,27.83,27.87,31181.0,27.84,27.87,27.83,27.87,31181.0
2017-07-12 11:50:00,27.87,27.87,27.81,27.85,81058.0,27.87,27.87,27.81,27.85,81058.0
2017-07-12 12:00:00,27.85,27.86,27.83,27.85,36622.0,27.85,27.86,27.83,27.85,36622.0
2017-07-12 12:10:00,27.85,27.86,27.8,27.81,67692.0,27.85,27.86,27.8,27.81,67692.0
2017-07-12 12:20:00,27.8,27.84,27.8,27.84,19150.0,27.8,27.84,27.8,27.84,19150.0
2017-07-12 12:30:00,27.84,27.84,27.83,27.83,6819.0,27.84,27.84,27.83,27.83,6819.0
2017-07-12 12:40:00,27.84,27.84,27.8,27.8,36305.0,27.84,27.84,27.8,27.8,36305.0
2017-07-12 12:50:00,27.81,27.83,27.8,27.83,22742.0,27.81,27.83,27.8,27.83,22742.0
2017-07-12 13:00:00,27.83,27.85,27.8,27.8,35265.0,27.83,27.85,27.8,27.8,35265.0
2017-07-12 13:10:00,27.8,27.83,27.8,27.83,24439.0,27.8,27.83,27.8,27.83,24439.0
2017-07-12 13:20:00,27.82,27.83,27.79,27.81,47653.0,27.82,27.83,27.79,27.81,47653.0
2017-07-12 13:30:00,27.81,27.82,27.81,27.81,29556.0,27.81,27.82,27.81,27.81,29556.0
2017-07-12 13:40:00,27.81,27.82,27.8,27.81,34573.0,27.81,27.82,27.8,27.81,34573.0
2017-07-12 13:50:00,27.8,27.82,27.79,27.8,58474.0,27.8,27.82,27.79,27.8,58474.0
2017-07-12 14:00:00,27.8,27.82,27.79,27.81,73017.0,27.8,27.82,27.79,27.81,73017.0
2017-07-12 14:10:00,27.81,27.84,27.8,27.84,101753.0,27.81,27.84,27.8,27.84,101753.0
2017-07-12 14:20:00,27.84,27.88,27.84,27.85,86475.0,27.84,27.88,27.84,27.85,86475.0
2017-07-12 14:30:00,27.85,27.88,27.83,27.87,104445.0,27.85,27.88,27.83,27.87,104445.0
2017-07-12 14:40:00,27.87,27.87,27.83,27.84,35084.0,27.87,27.87,27.83,27.84,35084.0
2017-07-12 14:50:00,27.84,27.88,27.83,27.87,108510.0,27.84,27.88,27.83,27.87,108510.0
2017-07-12 15:00:00,27.86,27.91,27.86,27.91,147308.0,27.86,27.91,27.86,27.91,147308.0
2017-07-12 15:10:00,27.91,27.92,27.89,27.91,203619.0,27.91,27.92,27.89,27.91,203619.0
2017-07-12 15:20:00,27.91,27.93,27.88,27.89,133468.0,27.91,27.93,27.88,27.89,133468.0
2017-07-12 15:30:00,27.89,27.89,27.82,27.82,100581.0,27.89,27.89,27.82,27.82,100581.0
2017-07-12 15:40:00,27.82,27.82,27.78,27.8,163056.0,27.82,27.82,27.78,27.8,163056.0
2017-07-12 15:50:00,27.8,27.82,27.79,27.82,293695.0,27.8,27.82,27.79,27.82,293695.0
2017-07-13 09:30:00,27.82,27.82,27.65,27.65,168299.0,27.82,27.82,27.65,27.65,168299.0
2017-07-13 09:40:00,27.65,27.78,27.64,27.76,88750.0,27.65,27.78,27.64,27.76,88750.0
2017-07-13 09:50:00,27.77,27.8,27.69,27.71,96841.0,27.77,27.8,27.69,27.71,96841.0
2017-07-13 10:00:00,27.7,27.73,27.68,27.72,60456.0,27.7,27.73,27.68,27.72,60456.0
2017-07-13 10:10:00,27.72,27.73,27.63,27.63,70885.0,27.72,27.73,27.63,27.63,70885.0
2017-07-13 10:20:00,27.64,27.65,27.58,27.62,85499.0,27.64,27.65,27.58,27.62,85499.0
2017-07-13 10:30:00,27.62,27.63,27.58,27.63,52537.0,27.62,27.63,27.58,27.63,52537.0
2017-07-13 10:40:00,27.63,27.64,27.6,27.62,27351.0,27.63,27.64,27.6,27.62,27351.0
2017-07-13 10:50:00,27.63,27.67,27.62,27.62,35001.0,27.63,27.67,27.62,27.62,35001.0
2017-07-13 11:00:00,27.63,27.66,27.62,27.65,137077.0,27.63,27.66,27.62,27.65,137077.0
2017-07-13 11:10:00,27.65,27.66,27.63,27.64,29364.0,27.65,27.66,27.63,27.64,29364.0
2017-07-13 11:20:00,27.64,27.67,27.63,27.66,69811.0,27.64,27.67,27.63,27.66,69811.0
2017-07-13 11:30:00,27.66,27.71,27.65,27.71,38413.0,27.66,27.71,27.65,27.71,38413.0
2017-07-13 11:40:00,27.71,27.71,27.67,27.7,42187.0,27.71,27.71,27.67,27.7,42187.0
2017-07-13 11:50:00,27.7,27.72,27.68,27.7,77222.0,27.7,27.72,27.68,27.7,77222.0
2017-07-13 12:00:00,27.7,27.73,27.68,27.73,24635.0,27.7,27.73,27.68,27.73,24635.0
2017-07-13 12:10:00,27.73,27.73,27.69,27.71,31624.0,27.73,27.73,27.69,27.71,31624.0
2017-07-13 12:20:00,27.71,27.73,27.7,27.71,15461.0,27.71,27.73,27.7,27.71,15461.0
2017-07-13 12:30:00,27.71,27.72,27.69,27.72,18395.0,27.71,27.72,27.69,27.72,18395.0
2017-07-13 12:40:00,27.71,27.73,27.7,27.73,30456.0,27.71,27.73,27.7,27.73,30456.0
2017-07-13 12:50:00,27.72,27.73,27.7,27.71,22834.0,27.72,27.73,27.7,27.71,22834.0
2017-07-13 13:00:00,27.71,27.72,27.69,27.71,20061.0,27.71,27.72,27.69,27.71,20061.0
2017-07-13 13:10:00,27.71,27.71,27.69,27.7,17428.0,27.71,27.71,27.69,27.7,17428.0
2017-07-13 13:20:00,27.7,27.7,27.66,27.68,39252.0,27.7,27.7,27.66,27.68,39252.0
2017-07-13 13:30:00,27.68,27.68,27.57,27.61,400128.0,27.68,27.68,27.57,27.61,400128.0
2017-07-13 13:40:00,27.61,27.64,27.57,27.59,47448.0,27.61,27.64,27.57,27.59,47448.0
2017-07-13 13:50:00,27.59,27.62,27.59,27.59,120968.0,27.59,27.62,27.59,27.59,120968.0
2017-07-13 14:00:00,27.59,27.63,27.56,27.58,63741.0,27.59,27.63,27.56,27.58,63741.0
2017-07-13 14:10:00,27.57,27.6,27.57,27.59,60036.0,27.57,27.6,27.57,27.59,60036.0
2017-07-13 14:20:00,27.6,27.61,27.59,27.59,27835.0,27.6,27.61,27.59,27.59,27835.0
2017-07-13 14:30:00,27.59,27.59,27.57,27.59,54993.0,27.59,27.59,27.57,27.59,54993.0
2017-07-13 14:40:00,27.59,27.64,27.58,27.62,64975.0,27.59,27.64,27.58,27.62,64975.0
2017-07-13 14:50:00,27.62,27.68,27.61,27.66,88736.0,27.62,27.68,27.61,27.66,88736.0
2017-07-13 15:00:00,27.67,27.68,27.63,27.65,78752.0,27.67,27.68,27.63,27.65,78752.0
2017-07-13 15:10:00,27.65,27.66,27.61,27.61,65167.0,27.65,27.66,27.61,27.61,65167.0
2017-07-13 15:20:00,27.61,27.63,27.59,27.6,77715.0,27.61,27.63,27.59,27.6,77715.0
2017-07-13 15:30:00,27.6,27.6,27.58,27.6,122700.0,27.6,27.6,27.58,27.6,122700.0
2017-07-13 15:40:00,27.6,27.63,27.59,27.63,121820.0,27.6,27.63,27.59,27.63,121820.0
2017-07-13 15:50:00,27.63,27.63,27.58,27.6,896735.0,27.63,27.63,27.58,27.6,896735.0
2017-07-14 09:30:00,27.67,27.77,27.63,27.77,89446.0,27.67,27.77,27.63,27.77,89446.0
2017-07-14 09:40:00,27.77,27.82,27.72,27.75,229260.0,27.77,27.82,27.72,27.75,229260.0
2017-07-14 09:50:00,27.75,27.75,27.71,27.73,64674.0,27.75,27.75,27.71,27.73,64674.0
2017-07-14 10:00:00,27.73,27.74,27.66,27.66,224319.0,27.73,27.74,27.66,27.66,224319.0
2017-07-14 10:10:00,27.67,27.76,27.65,27.76,134496.0,27.67,27.76,27.65,27.76,134496.0
2017-07-14 10:20:00,27.76,27.8,27.76,27.78,32588.0,27.76,27.8,27.76,27.78,32588.0
2017-07-14 10:30:00,27.78,27.83,27.77,27.8,31246.0,27.78,27.83,27.77,27.8,31246.0
2017-07-14 10:40:00,27.81,27.82,27.77,27.77,40752.0,27.81,27.82,27.77,27.77,40752.0
2017-07-14 10:50:00,27.76,27.81,27.75,27.8,116990.0,27.76,27.81,27.75,27.8,116990.0
2017-07-14 11:00:00,27.79,27.83,27.78,27.8,52033.0,27.79,27.83,27.78,27.8,52033.0
2017-07-14 11:10:00,27.81,27.83,27.8,27.8,26253.0,27.81,27.83,27.8,27.8,26253.0
2017-07-14 11:20:00,27.8,27.83,27.8,27.82,27051.0,27.8,27.83,27.8,27.82,27051.0
2017-07-14 11:30:00,27.83,27.83,27.79,27.81,31774.0,27.83,27.83,27.79,27.81,31774.0
2017-07-14 11:40:00,27.81,27.83,27.8,27.8,17426.0,27.81,27.83,27.8,27.8,17426.0
2017-07-14 11:50:00,27.8,27.83,27.8,27.82,46260.0,27.8,27.83,27.8,27.82,46260.0
2017-07-14 12:00:00,27.81,27.82,27.8,27.8,63815.0,27.81,27.82,27.8,27.8,63815.0
2017-07-14 12:10:00,27.8,27.83,27.8,27.8,64784.0,27.8,27.83,27.8,27.8,64784.0
2017-07-14 12:20:00,27.81,27.83,27.8,27.82,30367.0,27.81,27.83,27.8,27.82,30367.0
2017-07-14 12:30:00,27.82,27.85,27.82,27.83,23244.0,27.82,27.85,27.82,27.83,23244.0
2017-07-14 12:40:00,27.83,27.84,27.82,27.84,14601.0,27.83,27.84,27.82,27.84,14601.0
2017-07-14 12:50:00,27.84,27.86,27.82,27.84,53749.0,27.84,27.86,27.82,27.84,53749.0
2017-07-14 13:00:00,27.85,27.85,27.83,27.85,38406.0,27.85,27.85,27.83,27.85,38406.0
2017-07-14 13:10:00,27.85,27.86,27.84,27.85,102100.0,27.85,27.86,27.84,27.85,102100.0
2017-07-14 13:20:00,27.85,27.86,27.82,27.83,33631.0,27.85,27.86,27.82,27.83,33631.0
2017-07-14 13:30:00,27.83,27.84,27.8,27.8,42704.0,27.83,27.84,27.8,27.8,42704.0
2017-07-14 13:40:00,27.8,27.82,27.8,27.8,33035.0,27.8,27.82,27.8,27.8,33035.0
2017-07-14 13:50:00,27.8,27.81,27.79,27.8,61728.0,27.8,27.81,27.79,27.8,61728.0
2017-07-14 14:00:00,27.8,27.82,27.8,27.82,39552.0,27.8,27.82,27.8,27.82,39552.0
2017-07-14 14:10:00,27.82,27.83,27.81,27.82,44762.0,27.82,27.83,27.81,27.82,44762.0
2017-07-14 14:20:00,27.82,27.82,27.8,27.8,92602.0,27.82,27.82,27.8,27.8,92602.0
2017-07-14 14:30:00,27.8,27.81,27.79,27.8,38756.0,27.8,27.81,27.79,27.8,38756.0
2017-07-14 14:40:00,27.79,27.8,27.76,27.77,36765.0,27.79,27.8,27.76,27.77,36765.0
2017-07-14 14:50:00,27.77,27.77,27.74,27.74,33623.0,27.77,27.77,27.74,27.74,33623.0
2017-07-14 15:00:00,27.75,27.76,27.74,27.75,48446.0,27.75,27.76,27.74,27.75,48446.0
2017-07-14 15:10:00,27.75,27.76,27.74,27.76,51842.0,27.75,27.76,27.74,27.76,51842.0
2017-07-14 15:20:00,27.76,27.79,27.75,27.79,36631.0,27.76,27.79,27.75,27.79,36631.0
2017-07-14 15:30:00,27.79,27.81,27.78,27.8,116015.0,27.79,27.81,27.78,27.8,116015.0
2017-07-14 15:40:00,27.8,27.82,27.79,27.81,123570.0,27.8,27.82,27.79,27.81,123570.0
2017-07-14 15:50:00,27.8,27.81,27.76,27.78,368212.0,27.8,27.81,27.76,27.78,368212.0
2017-07-17 09:30:00,27.77,27.86,27.72,27.73,111099.0,27.77,27.86,27.72,27.73,111099.0
2017-07-17 09:40:00,27.73,27.81,27.67,27.79,131191.0,27.73,27.81,27.67,27.79,131191.0
2017-07-17 09:50:00,27.78,27.78,27.66,27.67,84075.0,27.78,27.78,27.66,27.67,84075.0
2017-07-17 10:00:00,27.66,27.7,27.66,27.68,85238.0,27.66,27.7,27.66,27.68,85238.0
2017-07-17 10:10:00,27.69,27.69,27.66,27.67,71430.0,27.69,27.69,27.66,27.67,71430.0
2017-07-17 10:20:00,27.67,27.73,27.67,27.7,48531.0,27.67,27.73,27.67,27.7,48531.0
2017-07-17 10:30:00,27.7,27.7,27.65,27.65,45313.0,27.7,27.7,27.65,27.65,45313.0
2017-07-17 10:40:00,27.66,27.7,27.65,27.68,91828.0,27.66,27.7,27.65,27.68,91828.0
2017-07-17 10:50:00,27.69,27.73,27.67,27.73,86980.0,27.69,27.73,27.67,27.73,86980.0
2017-07-17 11:00:00,27.74,27.81,27.71,27.74,180546.0,27.74,27.81,27.71,27.74,180546.0
2017-07-17 11:10:00,27.74,27.78,27.69,27.71,168020.0,27.74,27.78,27.69,27.71,168020.0
2017-07-17 11:20:00,27.7,27.7,27.6,27.64,197959.0,27.7,27.7,27.6,27.64,197959.0
2017-07-17 11:30:00,27.64,27.64,27.55,27.56,90443.0,27.64,27.64,27.55,27.56,90443.0
2017-07-17 11:40:00,27.55,27.61,27.55,27.59,39629.0,27.55,27.61,27.55,27.59,39629.0
2017-07-17 11:50:00,27.59,27.61,27.55,27.55,26138.0,27.59,27.61,27.55,27.55,26138.0
2017-07-17 12:00:00,27.55,27.57,27.53,27.55,44149.0,27.55,27.57,27.53,27.55,44149.0
2017-07-17 12:10:00,27.54,27.55,27.51,27.53,55341.0,27.54,27.55,27.51,27.53,55341.0
2017-07-17 12:20:00,27.53,27.53,27.5,27.53,52176.0,27.53,27.53,27.5,27.53,52176.0
2017-07-17 12:30:00,27.54,27.57,27.53,27.57,12596.0,27.54,27.57,27.53,27.57,12596.0
2017-07-17 12:40:00,27.57,27.59,27.56,27.57,21485.0,27.57,27.59,27.56,27.57,21485.0
2017-07-17 12:50:00,27.57,27.59,27.56,27.58,17427.0,27.57,27.59,27.56,27.58,17427.0
2017-07-17 13:00:00,27.59,27.6,27.56,27.59,22219.0,27.59,27.6,27.56,27.59,22219.0
2017-07-17 13:10:00,27.59,27.62,27.58,27.6,21489.0,27.59,27.62,27.58,27.6,21489.0
2017-07-17 13:20:00,27.6,27.61,27.59,27.61,12142.0,27.6,27.61,27.59,27.61,12142.0
2017-07-17 13:30:00,27.61,27.64,27.61,27.61,30412.0,27.61,27.64,27.61,27.61,30412.0
2017-07-17 13:40:00,27.61,27.64,27.6,27.64,220389.0,27.61,27.64,27.6,27.64,220389.0
2017-07-17 13:50:00,27.63,27.64,27.6,27.63,206595.0,27.63,27.64,27.6,27.63,206595.0
2017-07-17 14:00:00,27.63,27.63,27.6,27.61,133242.0,27.63,27.63,27.6,27.61,133242.0
2017-07-17 14:10:00,27.6,27.62,27.59,27.6,67340.0,27.6,27.62,27.59,27.6,67340.0
2017-07-17 14:20:00,27.6,27.62,27.59,27.61,39663.0,27.6,27.62,27.59,27.61,39663.0
2017-07-17 14:30:00,27.61,27.65,27.6,27.64,70507.0,27.61,27.65,27.6,27.64,70507.0
2017-07-17 14:40:00,27.64,27.66,27.63,27.66,37573.0,27.64,27.66,27.63,27.66,37573.0
2017-07-17 14:50:00,27.65,27.68,27.64,27.67,79418.0,27.65,27.68,27.64,27.67,79418.0
2017-07-17 15:00:00,27.68,27.7,27.66,27.69,129753.0,27.68,27.7,27.66,27.69,129753.0
2017-07-17 15:10:00,27.7,27.7,27.68,27.7,131322.0,27.7,27.7,27.68,27.7,131322.0
2017-07-17 15:20:00,27.7,27.72,27.68,27.7,105400.0,27.7,27.72,27.68,27.7,105400.0
2017-07-17 15:30:00,27.69,27.71,27.69,27.71,105950.0,27.69,27.71,27.69,27.71,105950.0
2017-07-17 15:40:00,27.71,27.71,27.69,27.7,94136.0,27.71,27.71,27.69,27.7,94136.0
2017-07-17 15:50:00,27.69,27.7,27.67,27.7,338575.0,27.69,27.7,27.67,27.7,338575.0
2017-07-18 09:30:00,27.71,27.71,27.57,27.6,77229.0,27.71,27.71,27.57,27.6,77229.0
2017-07-18 09:40:00,27.6,27.68,27.58,27.67,41713.0,27.6,27.68,27.58,27.67,41713.0
2017-07-18 09:50:00,27.67,27.67,27.58,27.61,78993.0,27.67,27.67,27.58,27.61,78993.0
2017-07-18 10:00:00,27.62,27.65,27.61,27.64,29402.0,27.62,27.65,27.61,27.64,29402.0
2017-07-18 10:10:00,27.64,27.7,27.63,27.68,46775.0,27.64,27.7,27.63,27.68,46775.0
2017-07-18 10:20:00,27.68,27.7,27.66,27.67,65890.0,27.68,27.7,27.66,27.67,65890.0
2017-07-18 10:30:00,27.67,27.68,27.6,27.62,125906.0,27.67,27.68,27.6,27.62,125906.0
2017-07-18 10:40:00,27.61,27.64,27.59,27.63,25825.0,27.61,27.64,27.59,27.63,25825.0
2017-07-18 10:50:00,27.63,27.72,27.62,27.7,56343.0,27.63,27.72,27.62,27.7,56343.0
2017-07-18 11:00:00,27.7,27.72,27.68,27.7,32189.0,27.7,27.72,27.68,27.7,32189.0
2017-07-18 11:10:00,27.69,27.7,27.68,27.69,36778.0,27.69,27.7,27.68,27.69,36778.0
2017-07-18 11:20:00,27.68,27.72,27.68,27.71,27398.0,27.68,27.72,27.68,27.71,27398.0
2017-07-18 11:30:00,27.71,27.74,27.7,27.71,19488.0,27.71,27.74,27.7,27.71,19488.0
2017-07-18 11:40:00,27.7,27.72,27.69,27.71,50714.0,27.7,27.72,27.69,27.71,50714.0
2017-07-18 11:50:00,27.71,27.73,27.7,27.73,17915.0,27.71,27.73,27.7,27.73,17915.0
2017-07-18 12:00:00,27.73,27.74,27.72,27.73,16250.0,27.73,27.74,27.72,27.73,16250.0
2017-07-18 12:10:00,27.73,27.74,27.7,27.73,24140.0,27.73,27.74,27.7,27.73,24140.0
2017-07-18 12:20:00,27.72,27.73,27.7,27.71,36765.0,27.72,27.73,27.7,27.71,36765.0
2017-07-18 12:30:00,27.71,27.72,27.69,27.71,44395.0,27.71,27.72,27.69,27.71,44395.0
2017-07-18 12:40:00,27.7,27.71,27.7,27.71,29000.0,27.7,27.71,27.7,27.71,29000.0
2017-07-18 12:50:00,27.71,27.72,27.66,27.67,87576.0,27.71,27.72,27.66,27.67,87576.0
2017-07-18 13:00:00,27.67,27.67,27.63,27.66,215157.0,27.67,27.67,27.63,27.66,215157.0
2017-07-18 13:10:00,27.66,27.66,27.64,27.66,24021.0,27.66,27.66,27.64,27.66,24021.0
2017-07-18 13:20:00,27.66,27.67,27.63,27.66,39902.0,27.66,27.67,27.63,27.66,39902.0
2017-07-18 13:30:00,27.66,27.7,27.65,27.7,31758.0,27.66,27.7,27.65,27.7,31758.0
2017-07-18 13:40:00,27.7,27.7,27.68,27.7,54293.0,27.7,27.7,27.68,27.7,54293.0
2017-07-18 13:50:00,27.7,27.72,27.68,27.71,39421.0,27.7,27.72,27.68,27.71,39421.0
2017-07-18 14:00:00,27.72,27.72,27.71,27.72,18455.0,27.72,27.72,27.71,27.72,18455.0
2017-07-18 14:10:00,27.71,27.72,27.69,27.71,31082.0,27.71,27.72,27.69,27.71,31082.0
2017-07-18 14:20:00,27.7,27.71,27.66,27.68,89847.0,27.7,27.71,27.66,27.68,89847.0
2017-07-18 14:30:00,27.67,27.7,27.66,27.69,65779.0,27.67,27.7,27.66,27.69,65779.0
2017-07-18 14:40:00,27.69,27.69,27.67,27.68,17486.0,27.69,27.69,27.67,27.68,17486.0
2017-07-18 14:50:00,27.68,27.72,27.67,27.72,65954.0,27.68,27.72,27.67,27.72,65954.0
2017-07-18 15:00:00,27.72,27.75,27.7,27.73,100503.0,27.72,27.75,27.7,27.73,100503.0
2017-07-18 15:10:00,27.73,27.75,27.72,27.74,61556.0,27.73,27.75,27.72,27.74,61556.0
2017-07-18 15:20:00,27.74,27.78,27.73,27.77,129585.0,27.74,27.78,27.73,27.77,129585.0
2017-07-18 15:30:00,27.77,27.84,27.76,27.84,230236.0,27.77,27.84,27.76,27.84,230236.0
2017-07-18 15:40:00,27.84,27.84,27.79,27.83,310903.0,27.84,27.84,27.79,27.83,310903.0
2017-07-18 15:50:00,27.83,27.84,27.79,27.8,324362.0,27.83,27.84,27.79,27.8,324362.0
2017-07-19 09:30:00,27.84,27.91,27.79,27.84,146241.0,27.84,27.91,27.79,27.84,146241.0
2017-07-19 09:40:00,27.84,27.87,27.81,27.84,56715.0,27.84,27.87,27.81,27.84,56715.0
2017-07-19 09:50:00,27.85,27.89,27.82,27.89,44150.0,27.85,27.89,27.82,27.89,44150.0
2017-07-19 10:00:00,27.88,27.95,27.88,27.95,80557.0,27.88,27.95,27.88,27.95,80557.0
2017-07-19 10:10:00,27.94,27.96,27.91,27.92,101213.0,27.94,27.96,27.91,27.92,101213.0
2017-07-19 10:20:00,27.92,27.93,27.85,27.88,159281.0,27.92,27.93,27.85,27.88,159281.0
2017-07-19 10:30:00,27.87,27.88,27.8,27.8,31890.0,27.87,27.88,27.8,27.8,31890.0
2017-07-19 10:40:00,27.81,27.86,27.79,27.84,35475.0,27.81,27.86,27.79,27.84,35475.0
2017-07-19 10:50:00,27.84,27.86,27.83,27.86,29270.0,27.84,27.86,27.83,27.86,29270.0
2017-07-19 11:00:00,27.86,27.86,27.83,27.83,40320.0,27.86,27.86,27.83,27.83,40320.0
2017-07-19 11:10:00,27.84,27.85,27.81,27.81,185248.0,27.84,27.85,27.81,27.81,185248.0
2017-07-19 11:20:00,27.82,27.82,27.79,27.8,41594.0,27.82,27.82,27.79,27.8,41594.0
2017-07-19 11:30:00,27.8,27.89,27.8,27.88,170033.0,27.8,27.89,27.8,27.88,170033.0
2017-07-19 11:40:00,27.87,27.92,27.87,27.9,60387.0,27.87,27.92,27.87,27.9,60387.0
2017-07-19 11:50:00,27.9,27.91,27.87,27.91,45008.0,27.9,27.91,27.87,27.91,45008.0
2017-07-19 12:00:00,27.91,27.92,27.89,27.92,26958.0,27.91,27.92,27.89,27.92,26958.0
2017-07-19 12:10:00,27.91,27.92,27.9,27.92,49785.0,27.91,27.92,27.9,27.92,49785.0
2017-07-19 12:20:00,27.92,27.92,27.89,27.9,23165.0,27.92,27.92,27.89,27.9,23165.0
2017-07-19 12:30:00,27.9,27.93,27.89,27.9,49100.0,27.9,27.93,27.89,27.9,49100.0
2017-07-19 12:40:00,27.91,27.92,27.89,27.91,19872.0,27.91,27.92,27.89,27.91,19872.0
2017-07-19 12:50:00,27.91,27.91,27.86,27.89,52189.0,27.91,27.91,27.86,27.89,52189.0
2017-07-19 13:00:00,27.89,27.91,27.88,27.88,24915.0,27.89,27.91,27.88,27.88,24915.0
2017-07-19 13:10:00,27.89,27.9,27.86,27.86,20753.0,27.89,27.9,27.86,27.86,20753.0
2017-07-19 13:20:00,27.87,27.88,27.86,27.87,15485.0,27.87,27.88,27.86,27.87,15485.0
2017-07-19 13:30:00,27.88,27.89,27.85,27.85,29525.0,27.88,27.89,27.85,27.85,29525.0
2017-07-19 13:40:00,27.85,27.87,27.83,27.86,26544.0,27.85,27.87,27.83,27.86,26544.0
2017-07-19 13:50:00,27.86,27.87,27.85,27.87,14005.0,27.86,27.87,27.85,27.87,14005.0
2017-07-19 14:00:00,27.87,27.9,27.86,27.89,29416.0,27.87,27.9,27.86,27.89,29416.0
2017-07-19 14:10:00,27.9,27.91,27.88,27.91,82568.0,27.9,27.91,27.88,27.91,82568.0
2017-07-19 14:20:00,27.9,27.91,27.89,27.89,17226.0,27.9,27.91,27.89,27.89,17226.0
2017-07-19 14:30:00,27.89,27.9,27.88,27.89,28587.0,27.89,27.9,27.88,27.89,28587.0
2017-07-19 14:40:00,27.89,27.89,27.87,27.88,36910.0,27.89,27.89,27.87,27.88,36910.0
2017-07-19 14:50:00,27.88,27.89,27.87,27.88,24675.0,27.88,27.89,27.87,27.88,24675.0
2017-07-19 15:00:00,27.88,27.9,27.87,27.89,61629.0,27.88,27.9,27.87,27.89,61629.0
2017-07-19 15:10:00,27.89,27.89,27.86,27.87,59202.0,27.89,27.89,27.86,27.87,59202.0
2017-07-19 15:20:00,27.87,27.88,27.85,27.85,155767.0,27.87,27.88,27.85,27.85,155767.0
2017-07-19 15:30:00,27.86,27.88,27.85,27.86,73927.0,27.86,27.88,27.85,27.86,73927.0
2017-07-19 15:40:00,27.86,27.9,27.85,27.89,132235.0,27.86,27.9,27.85,27.89,132235.0
2017-07-19 15:50:00,27.89,27.93,27.89,27.93,384855.0,27.89,27.93,27.89,27.93,384855.0
2017-07-20 09:30:00,27.97,27.99,27.93,27.95,66701.0,27.97,27.99,27.93,27.95,66701.0
2017-07-20 09:40:00,27.96,28.0,27.94,27.99,68288.0,27.96,28.0,27.94,27.99,68288.0
2017-07-20 09:50:00,28.0,28.06,27.99,28.03,76967.0,28.0,28.06,27.99,28.03,76967.0
2017-07-20 10:00:00,28.03,28.03,27.98,27.99,28449.0,28.03,28.03,27.98,27.99,28449.0
2017-07-20 10:10:00,27.98,27.99,27.9,27.93,84611.0,27.98,27.99,27.9,27.93,84611.0
2017-07-20 10:20:00,27.93,27.94,27.87,27.88,108124.0,27.93,27.94,27.87,27.88,108124.0
2017-07-20 10:30:00,27.89,27.91,27.82,27.83,109055.0,27.89,27.91,27.82,27.83,109055.0
2017-07-20 10:40:00,27.82,27.91,27.82,27.9,73940.0,27.82,27.91,27.82,27.9,73940.0
2017-07-20 10:50:00,27.9,27.92,27.88,27.9,76916.0,27.9,27.92,27.88,27.9,76916.0
2017-07-20 11:00:00,27.91,27.94,27.9,27.91,126160.0,27.91,27.94,27.9,27.91,126160.0
2017-07-20 11:10:00,27.91,27.94,27.9,27.91,63088.0,27.91,27.94,27.9,27.91,63088.0
2017-07-20 11:20:00,27.91,27.93,27.9,27.91,51047.0,27.91,27.93,27.9,27.91,51047.0
2017-07-20 11:30:00,27.91,27.91,27.87,27.88,71880.0,27.91,27.91,27.87,27.88,71880.0
2017-07-20 11:40:00,27.89,27.93,27.87,27.9,441536.0,27.89,27.93,27.87,27.9,441536.0
2017-07-20 11:50:00,27.89,27.9,27.85,27.86,85512.0,27.89,27.9,27.85,27.86,85512.0
2017-07-20 12:00:00,27.86,27.88,27.83,27.84,321013.0,27.86,27.88,27.83,27.84,321013.0
2017-07-20 12:10:00,27.84,27.87,27.84,27.85,160854.0,27.84,27.87,27.84,27.85,160854.0
2017-07-20 12:20:00,27.85,27.86,27.84,27.85,315613.0,27.85,27.86,27.84,27.85,315613.0
2017-07-20 12:30:00,27.84,27.9,27.84,27.85,328444.0,27.84,27.9,27.84,27.85,328444.0
2017-07-20 12:40:00,27.86,27.87,27.84,27.85,42459.0,27.86,27.87,27.84,27.85,42459.0
2017-07-20 12:50:00,27.85,27.86,27.84,27.85,63964.0,27.85,27.86,27.84,27.85,63964.0
2017-07-20 13:00:00,27.85,27.86,27.83,27.85,461693.0,27.85,27.86,27.83,27.85,461693.0
2017-07-20 13:10:00,27.86,27.87,27.84,27.85,135696.0,27.86,27.87,27.84,27.85,135696.0
2017-07-20 13:20:00,27.85,27.86,27.84,27.85,119946.0,27.85,27.86,27.84,27.85,119946.0
2017-07-20 13:30:00,27.85,27.87,27.81,27.85,85645.0,27.85,27.87,27.81,27.85,85645.0
2017-07-20 13:40:00,27.85,27.86,27.84,27.85,301719.0,27.85,27.86,27.84,27.85,301719.0
2017-07-20 13:50:00,27.85,27.86,27.84,27.85,43354.0,27.85,27.86,27.84,27.85,43354.0
2017-07-20 14:00:00,27.85,27.86,27.82,27.85,79654.0,27.85,27.86,27.82,27.85,79654.0
2017-07-20 14:10:00,27.85,27.86,27.83,27.85,22194.0,27.85,27.86,27.83,27.85,22194.0
2017-07-20 14:20:00,27.85,27.85,27.83,27.84,108715.0,27.85,27.85,27.83,27.84,108715.0
2017-07-20 14:30:00,27.84,27.86,27.81,27.82,193768.0,27.84,27.86,27.81,27.82,193768.0
2017-07-20 14:40:00,27.81,27.83,27.8,27.8,66261.0,27.81,27.83,27.8,27.8,66261.0
2017-07-20 14:50:00,27.8,27.82,27.77,27.78,77624.0,27.8,27.82,27.77,27.78,77624.0
2017-07-20 15:00:00,27.78,27.79,27.76,27.78,149790.0,27.78,27.79,27.76,27.78,149790.0
2017-07-20 15:10:00,27.78,27.78,27.74,27.75,175368.0,27.78,27.78,27.74,27.75,175368.0
2017-07-20 15:20:00,27.75,27.77,27.74,27.76,156212.0,27.75,27.77,27.74,27.76,156212.0
2017-07-20 15:30:00,27.76,27.78,27.75,27.76,101455.0,27.76,27.78,27.75,27.76,101455.0
2017-07-20 15:40:00,27.76,27.78,27.75,27.78,174839.0,27.76,27.78,27.75,27.78,174839.0
2017-07-20 15:50:00,27.78,27.78,27.73,27.75,477156.0,27.78,27.78,27.73,27.75,477156.0
2017-07-21 09:30:00,27.62,27.74,27.62,27.7,492524.0,27.62,27.74,27.62,27.7,492524.0
2017-07-21 09:40:00,27.71,27.76,27.69,27.7,245038.0,27.71,27.76,27.69,27.7,245038.0
2017-07-21 09:50:00,27.7,27.78,27.68,27.78,105559.0,27.7,27.78,27.68,27.78,105559.0
2017-07-21 10:00:00,27.78,27.83,27.75,27.8,236206.0,27.78,27.83,27.75,27.8,236206.0
2017-07-21 10:10:00,27.8,27.84,27.79,27.79,178825.0,27.8,27.84,27.79,27.79,178825.0
2017-07-21 10:20:00,27.79,27.8,27.73,27.73,139683.0,27.79,27.8,27.73,27.73,139683.0
2017-07-21 10:30:00,27.74,27.78,27.73,27.75,63532.0,27.74,27.78,27.73,27.75,63532.0
2017-07-21 10:40:00,27.74,27.79,27.74,27.76,133678.0,27.74,27.79,27.74,27.76,133678.0
2017-07-21 10:50:00,27.76,27.77,27.69,27.72,104249.0,27.76,27.77,27.69,27.72,104249.0
2017-07-21 11:00:00,27.72,27.76,27.71,27.76,98481.0,27.72,27.76,27.71,27.76,98481.0
2017-07-21 11:10:00,27.75,27.77,27.71,27.71,166739.0,27.75,27.77,27.71,27.71,166739.0
2017-07-21 11:20:00,27.71,27.75,27.69,27.75,87532.0,27.71,27.75,27.69,27.75,87532.0
2017-07-21 11:30:00,27.75,27.79,27.74,27.76,80352.0,27.75,27.79,27.74,27.76,80352.0
2017-07-21 11:40:00,27.77,27.79,27.74,27.79,78163.0,27.77,27.79,27.74,27.79,78163.0
2017-07-21 11:50:00,27.79,27.85,27.79,27.85,105920.0,27.79,27.85,27.79,27.85,105920.0
2017-07-21 12:00:00,27.85,27.85,27.79,27.8,59028.0,27.85,27.85,27.79,27.8,59028.0
2017-07-21 12:10:00,27.79,27.82,27.77,27.77,79749.0,27.79,27.82,27.77,27.77,79749.0
2017-07-21 12:20:00,27.77,27.8,27.77,27.79,27788.0,27.77,27.8,27.77,27.79,27788.0
2017-07-21 12:30:00,27.79,27.8,27.77,27.78,24612.0,27.79,27.8,27.77,27.78,24612.0
2017-07-21 12:40:00,27.78,27.79,27.74,27.74,45349.0,27.78,27.79,27.74,27.74,45349.0
2017-07-21 12:50:00,27.74,27.76,27.73,27.76,35161.0,27.74,27.76,27.73,27.76,35161.0
2017-07-21 13:00:00,27.75,27.76,27.73,27.76,45645.0,27.75,27.76,27.73,27.76,45645.0
2017-07-21 13:10:00,27.75,27.76,27.72,27.72,19903.0,27.75,27.76,27.72,27.72,19903.0
2017-07-21 13:20:00,27.72,27.73,27.69,27.7,63970.0,27.72,27.73,27.69,27.7,63970.0
2017-07-21 13:30:00,27.69,27.7,27.66,27.67,32878.0,27.69,27.7,27.66,27.67,32878.0
2017-07-21 13:40:00,27.66,27.69,27.64,27.69,45072.0,27.66,27.69,27.64,27.69,45072.0
2017-07-21 13:50:00,27.69,27.7,27.67,27.69,39206.0,27.69,27.7,27.67,27.69,39206.0
2017-07-21 14:00:00,27.68,27.69,27.65,27.67,36138.0,27.68,27.69,27.65,27.67,36138.0
2017-07-21 14:10:00,27.67,27.67,27.64,27.65,29697.0,27.67,27.67,27.64,27.65,29697.0
2017-07-21 14:20:00,27.64,27.65,27.62,27.63,38464.0,27.64,27.65,27.62,27.63,38464.0
2017-07-21 14:30:00,27.64,27.64,27.62,27.63,40497.0,27.64,27.64,27.62,27.63,40497.0
2017-07-21 14:40:00,27.62,27.63,27.62,27.63,32531.0,27.62,27.63,27.62,27.63,32531.0
2017-07-21 14:50:00,27.63,27.63,27.59,27.6,119601.0,27.63,27.63,27.59,27.6,119601.0
2017-07-21 15:00:00,27.6,27.6,27.57,27.57,41988.0,27.6,27.6,27.57,27.57,41988.0
2017-07-21 15:10:00,27.57,27.58,27.57,27.58,35832.0,27.57,27.58,27.57,27.58,35832.0
2017-07-21 15:20:00,27.57,27.59,27.55,27.55,181193.0,27.57,27.59,27.55,27.55,181193.0
2017-07-21 15:30:00,27.55,27.59,27.54,27.59,197793.0,27.55,27.59,27.54,27.59,197793.0
2017-07-21 15:40:00,27.59,27.61,27.58,27.61,176973.0,27.59,27.61,27.58,27.61,176973.0
2017-07-21 15:50:00,27.6,27.62,27.59,27.61,429684.0,27.6,27.62,27.59,27.61,429684.0
2017-07-24 09:30:00,27.62,27.65,27.5,27.58,178059.0,27.62,27.65,27.5,27.58,178059.0
2017-07-24 09:40:00,27.58,27.59,27.47,27.48,105636.0,27.58,27.59,27.47,27.48,105636.0
2017-07-24 09:50:00,27.48,27.53,27.44,27.52,248152.0,27.48,27.53,27.44,27.52,248152.0
2017-07-24 10:00:00,27.52,27.59,27.51,27.57,90173.0,27.52,27.59,27.51,27.57,90173.0
2017-07-24 10:10:00,27.57,27.59,27.53,27.58,52222.0,27.57,27.59,27.53,27.58,52222.0
2017-07-24 10:20:00,27.58,27.62,27.55,27.57,62246.0,27.58,27.62,27.55,27.57,62246.0
2017-07-24 10:30:00,27.57,27.58,27.56,27.57,42273.0,27.57,27.58,27.56,27.57,42273.0
2017-07-24 10:40:00,27.57,27.57,27.51,27.52,134872.0,27.57,27.57,27.51,27.52,134872.0
2017-07-24 10:50:00,27.53,27.55,27.52,27.53,87418.0,27.53,27.55,27.52,27.53,87418.0
2017-07-24 11:00:00,27.53,27.57,27.52,27.57,119528.0,27.53,27.57,27.52,27.57,119528.0
2017-07-24 11:10:00,27.57,27.6,27.54,27.6,75556.0,27.57,27.6,27.54,27.6,75556.0
2017-07-24 11:20:00,27.6,27.63,27.55,27.58,145540.0,27.6,27.63,27.55,27.58,145540.0
2017-07-24 11:30:00,27.58,27.61,27.57,27.6,95660.0,27.58,27.61,27.57,27.6,95660.0
2017-07-24 11:40:00,27.6,27.61,27.58,27.61,50938.0,27.6,27.61,27.58,27.61,50938.0
2017-07-24 11:50:00,27.61,27.61,27.56,27.57,54012.0,27.61,27.61,27.56,27.57,54012.0
2017-07-24 12:00:00,27.57,27.64,27.56,27.61,62217.0,27.57,27.64,27.56,27.61,62217.0
2017-07-24 12:10:00,27.61,27.62,27.6,27.6,53081.0,27.61,27.62,27.6,27.6,53081.0
2017-07-24 12:20:00,27.6,27.61,27.6,27.6,41356.0,27.6,27.61,27.6,27.6,41356.0
2017-07-24 12:30:00,27.61,27.61,27.58,27.61,130068.0,27.61,27.61,27.58,27.61,130068.0
2017-07-24 12:40:00,27.61,27.62,27.6,27.61,54206.0,27.61,27.62,27.6,27.61,54206.0
2017-07-24 12:50:00,27.61,27.61,27.58,27.6,104772.0,27.61,27.61,27.58,27.6,104772.0
2017-07-24 13:00:00,27.6,27.6,27.57,27.59,107756.0,27.6,27.6,27.57,27.59,107756.0
2017-07-24 13:10:00,27.59,27.7,27.57,27.68,356086.0,27.59,27.7,27.57,27.68,356086.0
2017-07-24 13:20:00,27.68,27.69,27.63,27.65,158464.0,27.68,27.69,27.63,27.65,158464.0
2017-07-24 13:30:00,27.65,27.65,27.62,27.62,66849.0,27.65,27.65,27.62,27.62,66849.0
2017-07-24 13:40:00,27.63,27.65,27.62,27.64,26976.0,27.63,27.65,27.62,27.64,26976.0
2017-07-24 13:50:00,27.64,27.65,27.63,27.64,30430.0,27.64,27.65,27.63,27.64,30430.0
2017-07-24 14:00:00,27.65,27.65,27.64,27.65,27060.0,27.65,27.65,27.64,27.65,27060.0
2017-07-24 14:10:00,27.65,27.66,27.64,27.64,57931.0,27.65,27.66,27.64,27.64,57931.0
2017-07-24 14:20:00,27.64,27.66,27.64,27.65,72208.0,27.64,27.66,27.64,27.65,72208.0
2017-07-24 14:30:00,27.65,27.66,27.62,27.63,202891.0,27.65,27.66,27.62,27.63,202891.0
2017-07-24 14:40:00,27.63,27.63,27.6,27.63,102136.0,27.63,27.63,27.6,27.63,102136.0
2017-07-24 14:50:00,27.63,27.67,27.61,27.63,107873.0,27.63,27.67,27.61,27.63,107873.0
2017-07-24 15:00:00,27.64,27.65,27.63,27.64,46998.0,27.64,27.65,27.63,27.64,46998.0
2017-07-24 15:10:00,27.64,27.69,27.63,27.68,126248.0,27.64,27.69,27.63,27.68,126248.0
2017-07-24 15:20:00,27.68,27.68,27.65,27.67,120922.0,27.68,27.68,27.65,27.67,120922.0
2017-07-24 15:30:00,27.66,27.67,27.66,27.66,75129.0,27.66,27.67,27.66,27.66,75129.0
2017-07-24 15:40:00,27.67,27.67,27.61,27.64,371416.0,27.67,27.67,27.61,27.64,371416.0
2017-07-24 15:50:00,27.63,27.66,27.59,27.63,528413.0,27.63,27.66,27.59,27.63,528413.0
2017-07-25 09:30:00,27.72,27.77,27.6,27.63,124362.0,27.72,27.77,27.6,27.63,124362.0
2017-07-25 09:40:00,27.64,27.65,27.54,27.59,145072.0,27.64,27.65,27.54,27.59,145072.0
2017-07-25 09:50:00,27.58,27.66,27.57,27.64,87997.0,27.58,27.66,27.57,27.64,87997.0
2017-07-25 10:00:00,27.64,27.67,27.61,27.62,69314.0,27.64,27.67,27.61,27.62,69314.0
2017-07-25 10:10:00,27.62,27.63,27.6,27.61,108759.0,27.62,27.63,27.6,27.61,108759.0
2017-07-25 10:20:00,27.61,27.68,27.6,27.66,205568.0,27.61,27.68,27.6,27.66,205568.0
2017-07-25 10:30:00,27.67,27.81,27.66,27.68,451047.0,27.67,27.81,27.66,27.68,451047.0
2017-07-25 10:40:00,27.68,27.69,27.62,27.63,174386.0,27.68,27.69,27.62,27.63,174386.0
2017-07-25 10:50:00,27.62,27.64,27.6,27.6,50941.0,27.62,27.64,27.6,27.6,50941.0
2017-07-25 11:00:00,27.6,27.64,27.59,27.63,93407.0,27.6,27.64,27.59,27.63,93407.0
2017-07-25 11:10:00,27.63,27.63,27.58,27.62,100540.0,27.63,27.63,27.58,27.62,100540.0
2017-07-25 11:20:00,27.62,27.62,27.59,27.6,46936.0,27.62,27.62,27.59,27.6,46936.0
2017-07-25 11:30:00,27.6,27.62,27.58,27.6,49978.0,27.6,27.62,27.58,27.6,49978.0
2017-07-25 11:40:00,27.61,27.61,27.57,27.61,37503.0,27.61,27.61,27.57,27.61,37503.0
2017-07-25 11:50:00,27.61,27.62,27.58,27.59,30441.0,27.61,27.62,27.58,27.59,30441.0
2017-07-25 12:00:00,27.59,27.6,27.56,27.57,65925.0,27.59,27.6,27.56,27.57,65925.0
2017-07-25 12:10:00,27.56,27.57,27.51,27.54,76515.0,27.56,27.57,27.51,27.54,76515.0
2017-07-25 12:20:00,27.54,27.56,27.51,27.54,63015.0,27.54,27.56,27.51,27.54,63015.0
2017-07-25 12:30:00,27.54,27.58,27.53,27.57,41196.0,27.54,27.58,27.53,27.57,41196.0
2017-07-25 12:40:00,27.57,27.61,27.56,27.61,32308.0,27.57,27.61,27.56,27.61,32308.0
2017-07-25 12:50:00,27.61,27.62,27.58,27.6,41426.0,27.61,27.62,27.58,27.6,41426.0
2017-07-25 13:00:00,27.61,27.63,27.59,27.62,69311.0,27.61,27.63,27.59,27.62,69311.0
2017-07-25 13:10:00,27.62,27.65,27.62,27.63,47933.0,27.62,27.65,27.62,27.63,47933.0
2017-07-25 13:20:00,27.64,27.65,27.63,27.65,45203.0,27.64,27.65,27.63,27.65,45203.0
2017-07-25 13:30:00,27.66,27.66,27.61,27.61,79873.0,27.66,27.66,27.61,27.61,79873.0
2017-07-25 13:40:00,27.61,27.64,27.6,27.61,68342.0,27.61,27.64,27.6,27.61,68342.0
2017-07-25 13:50:00,27.61,27.62,27.59,27.61,42908.0,27.61,27.62,27.59,27.61,42908.0
2017-07-25 14:00:00,27.61,27.63,27.59,27.63,78344.0,27.61,27.63,27.59,27.63,78344.0
2017-07-25 14:10:00,27.62,27.64,27.59,27.59,62350.0,27.62,27.64,27.59,27.59,62350.0
2017-07-25 14:20:00,27.59,27.63,27.58,27.62,47561.0,27.59,27.63,27.58,27.62,47561.0
2017-07-25 14:30:00,27.61,27.62,27.59,27.61,51384.0,27.61,27.62,27.59,27.61,51384.0
2017-07-25 14:40:00,27.61,27.64,27.6,27.64,61565.0,27.61,27.64,27.6,27.64,61565.0
2017-07-25 14:50:00,27.63,27.66,27.63,27.66,56763.0,27.63,27.66,27.63,27.66,56763.0
2017-07-25 15:00:00,27.65,27.65,27.61,27.62,74995.0,27.65,27.65,27.61,27.62,74995.0
2017-07-25 15:10:00,27.62,27.62,27.57,27.59,67069.0,27.62,27.62,27.57,27.59,67069.0
2017-07-25 15:20:00,27.59,27.59,27.54,27.58,129907.0,27.59,27.59,27.54,27.58,129907.0
2017-07-25 15:30:00,27.58,27.6,27.56,27.58,248641.0,27.58,27.6,27.56,27.58,248641.0
2017-07-25 15:40:00,27.58,27.6,27.56,27.57,191900.0,27.58,27.6,27.56,27.57,191900.0
2017-07-25 15:50:00,27.58,27.59,27.56,27.58,349126.0,27.58,27.59,27.56,27.58,349126.0
2017-07-26 09:30:00,27.53,27.58,27.49,27.54,100875.0,27.53,27.58,27.49,27.54,100875.0
2017-07-26 09:40:00,27.55,27.59,27.53,27.55,67952.0,27.55,27.59,27.53,27.55,67952.0
2017-07-26 09:50:00,27.55,27.6,27.52,27.6,73309.0,27.55,27.6,27.52,27.6,73309.0
2017-07-26 10:00:00,27.59,27.62,27.55,27.57,95858.0,27.59,27.62,27.55,27.57,95858.0
2017-07-26 10:10:00,27.57,27.6,27.55,27.55,94470.0,27.57,27.6,27.55,27.55,94470.0
2017-07-26 10:20:00,27.55,27.57,27.52,27.55,63248.0,27.55,27.57,27.52,27.55,63248.0
2017-07-26 10:30:00,27.55,27.57,27.52,27.53,59122.0,27.55,27.57,27.52,27.53,59122.0
2017-07-26 10:40:00,27.53,27.53,27.45,27.49,81100.0,27.53,27.53,27.45,27.49,81100.0
2017-07-26 10:50:00,27.48,27.52,27.47,27.51,49820.0,27.48,27.52,27.47,27.51,49820.0
2017-07-26 11:00:00,27.51,27.53,27.51,27.52,62226.0,27.51,27.53,27.51,27.52,62226.0
2017-07-26 11:10:00,27.52,27.54,27.51,27.53,108350.0,27.52,27.54,27.51,27.53,108350.0
2017-07-26 11:20:00,27.53,27.6,27.52,27.59,139082.0,27.53,27.6,27.52,27.59,139082.0
2017-07-26 11:30:00,27.59,27.59,27.56,27.56,45301.0,27.59,27.59,27.56,27.56,45301.0
2017-07-26 11:40:00,27.57,27.57,27.54,27.55,44428.0,27.57,27.57,27.54,27.55,44428.0
2017-07-26 11:50:00,27.55,27.55,27.49,27.53,60301.0,27.55,27.55,27.49,27.53,60301.0
2017-07-26 12:00:00,27.52,27.55,27.52,27.54,29164.0,27.52,27.55,27.52,27.54,29164.0
2017-07-26 12:10:00,27.54,27.54,27.52,27.52,30899.0,27.54,27.54,27.52,27.52,30899.0
2017-07-26 12:20:00,27.53,27.54,27.48,27.49,59900.0,27.53,27.54,27.48,27.49,59900.0
2017-07-26 12:30:00,27.49,27.49,27.44,27.46,69035.0,27.49,27.49,27.44,27.46,69035.0
2017-07-26 12:40:00,27.46,27.46,27.45,27.46,23887.0,27.46,27.46,27.45,27.46,23887.0
2017-07-26 12:50:00,27.46,27.46,27.41,27.44,109968.0,27.46,27.46,27.41,27.44,109968.0
2017-07-26 13:00:00,27.43,27.43,27.39,27.39,81631.0,27.43,27.43,27.39,27.39,81631.0
2017-07-26 13:10:00,27.39,27.45,27.39,27.43,56860.0,27.39,27.45,27.39,27.43,56860.0
2017-07-26 13:20:00,27.43,27.43,27.41,27.43,28944.0,27.43,27.43,27.41,27.43,28944.0
2017-07-26 13:30:00,27.43,27.45,27.42,27.44,55493.0,27.43,27.45,27.42,27.44,55493.0
2017-07-26 13:40:00,27.44,27.44,27.41,27.42,80211.0,27.44,27.44,27.41,27.42,80211.0
2017-07-26 13:50:00,27.41,27.42,27.36,27.37,86789.0,27.41,27.42,27.36,27.37,86789.0
2017-07-26 14:00:00,27.37,27.41,27.36,27.39,98490.0,27.37,27.41,27.36,27.39,98490.0
2017-07-26 14:10:00,27.38,27.4,27.35,27.36,126952.0,27.38,27.4,27.35,27.36,126952.0
2017-07-26 14:20:00,27.36,27.42,27.35,27.42,76977.0,27.36,27.42,27.35,27.42,76977.0
2017-07-26 14:30:00,27.42,27.43,27.39,27.41,78535.0,27.42,27.43,27.39,27.41,78535.0
2017-07-26 14:40:00,27.41,27.44,27.4,27.44,78987.0,27.41,27.44,27.4,27.44,78987.0
2017-07-26 14:50:00,27.44,27.44,27.37,27.38,99368.0,27.44,27.44,27.37,27.38,99368.0
2017-07-26 15:00:00,27.38,27.42,27.37,27.41,146353.0,27.38,27.42,27.37,27.41,146353.0
2017-07-26 15:10:00,27.41,27.42,27.38,27.39,136678.0,27.41,27.42,27.38,27.39,136678.0
2017-07-26 15:20:00,27.39,27.41,27.38,27.4,110675.0,27.39,27.41,27.38,27.4,110675.0
2017-07-26 15:30:00,27.39,27.41,27.39,27.41,125240.0,27.39,27.41,27.39,27.41,125240.0
2017-07-26 15:40:00,27.41,27.42,27.36,27.37,277917.0,27.41,27.42,27.36,27.37,277917.0
2017-07-26 15:50:00,27.37,27.44,27.35,27.42,614269.0,27.37,27.44,27.35,27.42,614269.0
2017-07-27 09:30:00,27.24,27.3,26.76,26.76,1270315.0,27.24,27.3,26.76,26.76,1270315.0
2017-07-27 09:40:00,26.77,26.94,26.68,26.92,740580.0,26.77,26.94,26.68,26.92,740580.0
2017-07-27 09:50:00,26.93,27.09,26.92,27.07,797437.0,26.93,27.09,26.92,27.07,797437.0
2017-07-27 10:00:00,27.08,27.25,27.06,27.15,919365.0,27.08,27.25,27.06,27.15,919365.0
2017-07-27 10:10:00,27.15,27.17,27.06,27.1,154396.0,27.15,27.17,27.06,27.1,154396.0
2017-07-27 10:20:00,27.11,27.22,27.09,27.17,682442.0,27.11,27.22,27.09,27.17,682442.0
2017-07-27 10:30:00,27.16,27.42,27.11,27.37,703607.0,27.16,27.42,27.11,27.37,703607.0
2017-07-27 10:40:00,27.38,27.51,27.28,27.3,503003.0,27.38,27.51,27.28,27.3,503003.0
2017-07-27 10:50:00,27.3,27.42,27.28,27.32,202702.0,27.3,27.42,27.28,27.32,202702.0
2017-07-27 11:00:00,27.32,27.34,27.23,27.25,245622.0,27.32,27.34,27.23,27.25,245622.0
2017-07-27 11:10:00,27.25,27.26,27.2,27.22,105417.0,27.25,27.26,27.2,27.22,105417.0
2017-07-27 11:20:00,27.21,27.24,27.18,27.19,72717.0,27.21,27.24,27.18,27.19,72717.0
2017-07-27 11:30:00,27.19,27.22,27.08,27.18,2713328.0,27.19,27.22,27.08,27.18,2713328.0
2017-07-27 11:40:00,27.18,27.22,27.15,27.22,129496.0,27.18,27.22,27.15,27.22,129496.0
2017-07-27 11:50:00,27.21,27.24,27.16,27.2,124910.0,27.21,27.24,27.16,27.2,124910.0
2017-07-27 12:00:00,27.19,27.22,27.14,27.17,122204.0,27.19,27.22,27.14,27.17,122204.0
2017-07-27 12:10:00,27.16,27.19,27.14,27.17,112387.0,27.16,27.19,27.14,27.17,112387.0
2017-07-27 12:20:00,27.16,27.19,27.14,27.15,98019.0,27.16,27.19,27.14,27.15,98019.0
2017-07-27 12:30:00,27.16,27.16,27.12,27.14,100809.0,27.16,27.16,27.12,27.14,100809.0
2017-07-27 12:40:00,27.14,27.21,27.12,27.2,140732.0,27.14,27.21,27.12,27.2,140732.0
2017-07-27 12:50:00,27.2,27.21,27.15,27.17,114784.0,27.2,27.21,27.15,27.17,114784.0
2017-07-27 13:00:00,27.17,27.17,27.05,27.06,213078.0,27.17,27.17,27.05,27.06,213078.0
2017-07-27 13:10:00,27.06,27.14,27.03,27.05,160175.0,27.06,27.14,27.03,27.05,160175.0
2017-07-27 13:20:00,27.05,27.05,26.93,26.94,120876.0,27.05,27.05,26.93,26.94,120876.0
2017-07-27 13:30:00,26.95,27.0,26.89,26.9,98253.0,26.95,27.0,26.89,26.9,98253.0
2017-07-27 13:40:00,26.89,27.03,26.89,27.0,71357.0,26.89,27.03,26.89,27.0,71357.0
2017-07-27 13:50:00,27.0,27.07,26.98,27.0,73920.0,27.0,27.07,26.98,27.0,73920.0
2017-07-27 14:00:00,27.0,27.05,27.0,27.05,86168.0,27.0,27.05,27.0,27.05,86168.0
2017-07-27 14:10:00,27.05,27.09,27.03,27.06,91965.0,27.05,27.09,27.03,27.06,91965.0
2017-07-27 14:20:00,27.06,27.08,27.02,27.04,84959.0,27.06,27.08,27.02,27.04,84959.0
2017-07-27 14:30:00,27.04,27.05,26.98,26.99,98754.0,27.04,27.05,26.98,26.99,98754.0
2017-07-27 14:40:00,26.99,26.99,26.93,26.94,146805.0,26.99,26.99,26.93,26.94,146805.0
2017-07-27 14:50:00,26.94,26.94,26.91,26.92,140629.0,26.94,26.94,26.91,26.92,140629.0
2017-07-27 15:00:00,26.93,26.94,26.92,26.93,106149.0,26.93,26.94,26.92,26.93,106149.0
2017-07-27 15:10:00,26.92,26.96,26.92,26.94,117969.0,26.92,26.96,26.92,26.94,117969.0
2017-07-27 15:20:00,26.95,26.96,26.92,26.93,124446.0,26.95,26.96,26.92,26.93,124446.0
2017-07-27 15:30:00,26.94,27.03,26.93,27.03,298252.0,26.94,27.03,26.93,27.03,298252.0
2017-07-27 15:40:00,27.02,27.09,27.01,27.08,438996.0,27.02,27.09,27.01,27.08,438996.0
2017-07-27 15:50:00,27.08,27.08,26.99,27.05,654551.0,27.08,27.08,26.99,27.05,654551.0
2017-07-28 09:30:00,27.08,27.15,26.9,26.94,245055.0,27.08,27.15,26.9,26.94,245055.0
2017-07-28 09:40:00,26.95,27.0,26.9,26.92,165810.0,26.95,27.0,26.9,26.92,165810.0
2017-07-28 09:50:00,26.91,27.03,26.9,27.0,275564.0,26.91,27.03,26.9,27.0,275564.0
2017-07-28 10:00:00,27.0,27.09,26.96,26.99,159920.0,27.0,27.09,26.96,26.99,159920.0
2017-07-28 10:10:00,26.99,27.06,26.97,27.01,373040.0,26.99,27.06,26.97,27.01,373040.0
2017-07-28 10:20:00,27.01,27.01,26.95,27.0,122707.0,27.01,27.01,26.95,27.0,122707.0
2017-07-28 10:30:00,27.01,27.17,26.99,27.05,419460.0,27.01,27.17,26.99,27.05,419460.0
2017-07-28 10:40:00,27.05,27.1,27.03,27.04,80599.0,27.05,27.1,27.03,27.04,80599.0
2017-07-28 10:50:00,27.04,27.05,26.99,27.01,59150.0,27.04,27.05,26.99,27.01,59150.0
2017-07-28 11:00:00,27.01,27.09,27.0,27.09,77870.0,27.01,27.09,27.0,27.09,77870.0
2017-07-28 11:10:00,27.1,27.11,27.02,27.03,144546.0,27.1,27.11,27.02,27.03,144546.0
2017-07-28 11:20:00,27.02,27.03,26.97,26.99,114800.0,27.02,27.03,26.97,26.99,114800.0
2017-07-28 11:30:00,26.99,27.01,26.95,26.98,215610.0,26.99,27.01,26.95,26.98,215610.0
2017-07-28 11:40:00,26.98,27.01,26.97,26.99,91916.0,26.98,27.01,26.97,26.99,91916.0
2017-07-28 11:50:00,27.0,27.05,26.99,27.03,64064.0,27.0,27.05,26.99,27.03,64064.0
2017-07-28 12:00:00,27.04,27.09,27.03,27.06,153552.0,27.04,27.09,27.03,27.06,153552.0
2017-07-28 12:10:00,27.07,27.09,27.05,27.07,190658.0,27.07,27.09,27.05,27.07,190658.0
2017-07-28 12:20:00,27.07,27.07,26.99,27.01,70032.0,27.07,27.07,26.99,27.01,70032.0
2017-07-28 12:30:00,27.02,27.04,27.01,27.01,34345.0,27.02,27.04,27.01,27.01,34345.0
2017-07-28 12:40:00,27.01,27.03,27.0,27.02,43539.0,27.01,27.03,27.0,27.02,43539.0
2017-07-28 12:50:00,27.03,27.05,27.01,27.04,31891.0,27.03,27.05,27.01,27.04,31891.0
2017-07-28 13:00:00,27.04,27.05,27.01,27.02,28365.0,27.04,27.05,27.01,27.02,28365.0
2017-07-28 13:10:00,27.03,27.05,27.02,27.02,44244.0,27.03,27.05,27.02,27.02,44244.0
2017-07-28 13:20:00,27.03,27.04,27.01,27.04,28023.0,27.03,27.04,27.01,27.04,28023.0
2017-07-28 13:30:00,27.04,27.04,27.01,27.02,20868.0,27.04,27.04,27.01,27.02,20868.0
2017-07-28 13:40:00,27.02,27.06,27.01,27.05,54687.0,27.02,27.06,27.01,27.05,54687.0
2017-07-28 13:50:00,27.05,27.06,27.03,27.03,43872.0,27.05,27.06,27.03,27.03,43872.0
2017-07-28 14:00:00,27.04,27.05,27.03,27.05,18279.0,27.04,27.05,27.03,27.05,18279.0
2017-07-28 14:10:00,27.05,27.05,27.0,27.0,106599.0,27.05,27.05,27.0,27.0,106599.0
2017-07-28 14:20:00,27.01,27.03,27.0,27.02,45967.0,27.01,27.03,27.0,27.02,45967.0
2017-07-28 14:30:00,27.02,27.04,27.01,27.04,31191.0,27.02,27.04,27.01,27.04,31191.0
2017-07-28 14:40:00,27.04,27.05,27.01,27.02,49919.0,27.04,27.05,27.01,27.02,49919.0
2017-07-28 14:50:00,27.02,27.03,27.01,27.02,42864.0,27.02,27.03,27.01,27.02,42864.0
2017-07-28 15:00:00,27.03,27.04,27.02,27.03,39096.0,27.03,27.04,27.02,27.03,39096.0
2017-07-28 15:10:00,27.03,27.04,27.0,27.01,119122.0,27.03,27.04,27.0,27.01,119122.0
2017-07-28 15:20:00,27.01,27.01,26.99,26.99,69464.0,27.01,27.01,26.99,26.99,69464.0
2017-07-28 15:30:00,26.99,27.01,26.99,27.01,119876.0,26.99,27.01,26.99,27.01,119876.0
2017-07-28 15:40:00,27.01,27.02,27.0,27.01,146476.0,27.01,27.02,27.0,27.01,146476.0
2017-07-28 15:50:00,27.02,27.03,27.01,27.01,332404.0,27.02,27.03,27.01,27.01,332404.0
2017-07-31 09:30:00,27.11,27.15,27.07,27.09,221314.0,27.11,27.15,27.07,27.09,221314.0
2017-07-31 09:40:00,27.08,27.09,26.98,26.98,113687.0,27.08,27.09,26.98,26.98,113687.0
2017-07-31 09:50:00,26.98,27.03,26.86,26.87,116649.0,26.98,27.03,26.86,26.87,116649.0
2017-07-31 10:00:00,26.88,26.92,26.82,26.85,104623.0,26.88,26.92,26.82,26.85,104623.0
2017-07-31 10:10:00,26.85,26.91,26.85,26.87,61104.0,26.85,26.91,26.85,26.87,61104.0
2017-07-31 10:20:00,26.87,26.91,26.85,26.86,75394.0,26.87,26.91,26.85,26.86,75394.0
2017-07-31 10:30:00,26.87,26.88,26.83,26.85,48145.0,26.87,26.88,26.83,26.85,48145.0
2017-07-31 10:40:00,26.85,26.89,26.84,26.85,60369.0,26.85,26.89,26.84,26.85,60369.0
2017-07-31 10:50:00,26.86,26.87,26.82,26.82,74759.0,26.86,26.87,26.82,26.82,74759.0
2017-07-31 11:00:00,26.83,26.83,26.79,26.81,85394.0,26.83,26.83,26.79,26.81,85394.0
2017-07-31 11:10:00,26.81,26.81,26.77,26.79,68436.0,26.81,26.81,26.77,26.79,68436.0
2017-07-31 11:20:00,26.79,26.8,26.76,26.78,93243.0,26.79,26.8,26.76,26.78,93243.0
2017-07-31 11:30:00,26.78,26.81,26.77,26.8,60200.0,26.78,26.81,26.77,26.8,60200.0
2017-07-31 11:40:00,26.8,26.82,26.75,26.75,132099.0,26.8,26.82,26.75,26.75,132099.0
2017-07-31 11:50:00,26.75,26.76,26.69,26.71,359291.0,26.75,26.76,26.69,26.71,359291.0
2017-07-31 12:00:00,26.71,26.73,26.65,26.67,253793.0,26.71,26.73,26.65,26.67,253793.0
2017-07-31 12:10:00,26.67,26.71,26.65,26.71,80581.0,26.67,26.71,26.65,26.71,80581.0
2017-07-31 12:20:00,26.71,26.75,26.71,26.74,168087.0,26.71,26.75,26.71,26.74,168087.0
2017-07-31 12:30:00,26.73,26.76,26.72,26.76,122239.0,26.73,26.76,26.72,26.76,122239.0
2017-07-31 12:40:00,26.76,26.79,26.73,26.73,137907.0,26.76,26.79,26.73,26.73,137907.0
2017-07-31 12:50:00,26.74,26.74,26.72,26.73,42470.0,26.74,26.74,26.72,26.73,42470.0
2017-07-31 13:00:00,26.73,26.74,26.71,26.72,118843.0,26.73,26.74,26.71,26.72,118843.0
2017-07-31 13:10:00,26.72,26.72,26.69,26.7,106686.0,26.72,26.72,26.69,26.7,106686.0
2017-07-31 13:20:00,26.7,26.72,26.66,26.68,215429.0,26.7,26.72,26.66,26.68,215429.0
2017-07-31 13:30:00,26.69,26.69,26.65,26.66,72728.0,26.69,26.69,26.65,26.66,72728.0
2017-07-31 13:40:00,26.66,26.69,26.65,26.69,113464.0,26.66,26.69,26.65,26.69,113464.0
2017-07-31 13:50:00,26.68,26.7,26.67,26.68,140035.0,26.68,26.7,26.67,26.68,140035.0
2017-07-31 14:00:00,26.68,26.69,26.62,26.63,124083.0,26.68,26.69,26.62,26.63,124083.0
2017-07-31 14:10:00,26.64,26.64,26.62,26.63,206988.0,26.64,26.64,26.62,26.63,206988.0
2017-07-31 14:20:00,26.63,26.63,26.58,26.59,105138.0,26.63,26.63,26.58,26.59,105138.0
2017-07-31 14:30:00,26.58,26.59,26.53,26.55,142877.0,26.58,26.59,26.53,26.55,142877.0
2017-07-31 14:40:00,26.55,26.57,26.5,26.56,220883.0,26.55,26.57,26.5,26.56,220883.0
2017-07-31 14:50:00,26.56,26.58,26.54,26.58,144411.0,26.56,26.58,26.54,26.58,144411.0
2017-07-31 15:00:00,26.58,26.63,26.57,26.6,147866.0,26.58,26.63,26.57,26.6,147866.0
2017-07-31 15:10:00,26.59,26.66,26.59,26.64,177272.0,26.59,26.66,26.59,26.64,177272.0
2017-07-31 15:20:00,26.64,26.65,26.63,26.63,110592.0,26.64,26.65,26.63,26.63,110592.0
2017-07-31 15:30:00,26.63,26.65,26.59,26.59,229085.0,26.63,26.65,26.59,26.59,229085.0
2017-07-31 15:40:00,26.6,26.64,26.59,26.63,275706.0,26.6,26.64,26.59,26.63,275706.0
2017-07-31 15:50:00,26.63,26.67,26.62,26.64,1157667.0,26.63,26.67,26.62,26.64,1157667.0
2017-08-01 09:30:00,26.8,26.8,26.57,26.59,253782.0,26.8,26.8,26.57,26.59,253782.0
2017-08-01 09:40:00,26.59,26.59,26.51,26.55,161104.0,26.59,26.59,26.51,26.55,161104.0
2017-08-01 09:50:00,26.56,26.57,26.51,26.56,81310.0,26.56,26.57,26.51,26.56,81310.0
2017-08-01 10:00:00,26.56,26.63,26.56,26.61,120195.0,26.56,26.63,26.56,26.61,120195.0
2017-08-01 10:10:00,26.6,26.64,26.58,26.59,107567.0,26.6,26.64,26.58,26.59,107567.0
2017-08-01 10:20:00,26.6,26.62,26.57,26.59,85777.0,26.6,26.62,26.57,26.59,85777.0
2017-08-01 10:30:00,26.6,26.67,26.59,26.66,66161.0,26.6,26.67,26.59,26.66,66161.0
2017-08-01 10:40:00,26.66,26.71,26.64,26.67,143366.0,26.66,26.71,26.64,26.67,143366.0
2017-08-01 10:50:00,26.68,26.68,26.61,26.61,57337.0,26.68,26.68,26.61,26.61,57337.0
2017-08-01 11:00:00,26.61,26.62,26.58,26.58,98465.0,26.61,26.62,26.58,26.58,98465.0
2017-08-01 11:10:00,26.58,26.6,26.57,26.57,300312.0,26.58,26.6,26.57,26.57,300312.0
2017-08-01 11:20:00,26.57,26.65,26.56,26.59,135230.0,26.57,26.65,26.56,26.59,135230.0
2017-08-01 11:30:00,26.59,26.6,26.58,26.59,59526.0,26.59,26.6,26.58,26.59,59526.0
2017-08-01 11:40:00,26.58,26.59,26.56,26.58,79070.0,26.58,26.59,26.56,26.58,79070.0
2017-08-01 11:50:00,26.58,26.6,26.58,26.6,53594.0,26.58,26.6,26.58,26.6,53594.0
2017-08-01 12:00:00,26.6,26.64,26.59,26.61,432156.0,26.6,26.64,26.59,26.61,432156.0
2017-08-01 12:10:00,26.61,26.64,26.6,26.61,194486.0,26.61,26.64,26.6,26.61,194486.0
2017-08-01 12:20:00,26.62,26.62,26.61,26.62,29304.0,26.62,26.62,26.61,26.62,29304.0
2017-08-01 12:30:00,26.61,26.65,26.61,26.65,63385.0,26.61,26.65,26.61,26.65,63385.0
2017-08-01 12:40:00,26.64,26.66,26.64,26.65,52150.0,26.64,26.66,26.64,26.65,52150.0
2017-08-01 12:50:00,26.64,26.67,26.64,26.67,38846.0,26.64,26.67,26.64,26.67,38846.0
2017-08-01 13:00:00,26.67,26.7,26.67,26.68,151754.0,26.67,26.7,26.67,26.68,151754.0
2017-08-01 13:10:00,26.68,26.7,26.68,26.7,45784.0,26.68,26.7,26.68,26.7,45784.0
2017-08-01 13:20:00,26.7,26.7,26.67,26.69,90616.0,26.7,26.7,26.67,26.69,90616.0
2017-08-01 13:30:00,26.69,26.71,26.68,26.69,43955.0,26.69,26.71,26.68,26.69,43955.0
2017-08-01 13:40:00,26.69,26.71,26.66,26.67,90046.0,26.69,26.71,26.66,26.67,90046.0
2017-08-01 13:50:00,26.66,26.68,26.66,26.67,109302.0,26.66,26.68,26.66,26.67,109302.0
2017-08-01 14:00:00,26.67,26.67,26.64,26.64,81824.0,26.67,26.67,26.64,26.64,81824.0
2017-08-01 14:10:00,26.64,26.65,26.61,26.61,62161.0,26.64,26.65,26.61,26.61,62161.0
2017-08-01 14:20:00,26.61,26.62,26.59,26.59,56595.0,26.61,26.62,26.59,26.59,56595.0
2017-08-01 14:30:00,26.59,26.61,26.57,26.58,133704.0,26.59,26.61,26.57,26.58,133704.0
2017-08-01 14:40:00,26.59,26.59,26.55,26.55,106233.0,26.59,26.59,26.55,26.55,106233.0
2017-08-01 14:50:00,26.55,26.58,26.55,26.58,65536.0,26.55,26.58,26.55,26.58,65536.0
2017-08-01 15:00:00,26.58,26.58,26.55,26.57,65176.0,26.58,26.58,26.55,26.57,65176.0
2017-08-01 15:10:00,26.57,26.58,26.55,26.55,80218.0,26.57,26.58,26.55,26.55,80218.0
2017-08-01 15:20:00,26.55,26.56,26.52,26.52,111534.0,26.55,26.56,26.52,26.52,111534.0
2017-08-01 15:30:00,26.52,26.54,26.52,26.54,142891.0,26.52,26.54,26.52,26.54,142891.0
2017-08-01 15:40:00,26.54,26.54,26.53,26.54,150920.0,26.54,26.54,26.53,26.54,150920.0
2017-08-01 15:50:00,26.53,26.54,26.5,26.51,513818.0,26.53,26.54,26.5,26.51,513818.0
2017-08-02 09:30:00,26.45,26.52,26.39,26.46,171781.0,26.45,26.52,26.39,26.46,171781.0
2017-08-02 09:40:00,26.45,26.46,26.37,26.41,143216.0,26.45,26.46,26.37,26.41,143216.0
2017-08-02 09:50:00,26.42,26.45,26.38,26.39,58955.0,26.42,26.45,26.38,26.39,58955.0
2017-08-02 10:00:00,26.39,26.45,26.39,26.45,125104.0,26.39,26.45,26.39,26.45,125104.0
2017-08-02 10:10:00,26.45,26.46,26.37,26.38,126678.0,26.45,26.46,26.37,26.38,126678.0
2017-08-02 10:20:00,26.37,26.41,26.36,26.38,117245.0,26.37,26.41,26.36,26.38,117245.0
2017-08-02 10:30:00,26.38,26.39,26.33,26.33,125086.0,26.38,26.39,26.33,26.33,125086.0
2017-08-02 10:40:00,26.33,26.34,26.29,26.32,90560.0,26.33,26.34,26.29,26.32,90560.0
2017-08-02 10:50:00,26.33,26.36,26.32,26.34,136267.0,26.33,26.36,26.32,26.34,136267.0
2017-08-02 11:00:00,26.35,26.36,26.3,26.32,111869.0,26.35,26.36,26.3,26.32,111869.0
2017-08-02 11:10:00,26.32,26.33,26.29,26.3,152906.0,26.32,26.33,26.29,26.3,152906.0
2017-08-02 11:20:00,26.29,26.32,26.28,26.3,402832.0,26.29,26.32,26.28,26.3,402832.0
2017-08-02 11:30:00,26.3,26.32,26.29,26.31,189108.0,26.3,26.32,26.29,26.31,189108.0
2017-08-02 11:40:00,26.32,26.32,26.29,26.29,54597.0,26.32,26.32,26.29,26.29,54597.0
2017-08-02 11:50:00,26.3,26.3,26.27,26.27,124511.0,26.3,26.3,26.27,26.27,124511.0
2017-08-02 12:00:00,26.27,26.28,26.24,26.28,193278.0,26.27,26.28,26.24,26.28,193278.0
2017-08-02 12:10:00,26.28,26.29,26.27,26.28,60978.0,26.28,26.29,26.27,26.28,60978.0
2017-08-02 12:20:00,26.28,26.31,26.27,26.31,132831.0,26.28,26.31,26.27,26.31,132831.0
2017-08-02 12:30:00,26.3,26.35,26.3,26.34,107674.0,26.3,26.35,26.3,26.34,107674.0
2017-08-02 12:40:00,26.34,26.39,26.33,26.38,105635.0,26.34,26.39,26.33,26.38,105635.0
2017-08-02 12:50:00,26.39,26.41,26.37,26.4,219271.0,26.39,26.41,26.37,26.4,219271.0
2017-08-02 13:00:00,26.4,26.4,26.33,26.39,211666.0,26.4,26.4,26.33,26.39,211666.0
2017-08-02 13:10:00,26.38,26.39,26.36,26.37,43251.0,26.38,26.39,26.36,26.37,43251.0
2017-08-02 13:20:00,26.37,26.39,26.36,26.38,283920.0,26.37,26.39,26.36,26.38,283920.0
2017-08-02 13:30:00,26.37,26.41,26.37,26.4,124950.0,26.37,26.41,26.37,26.4,124950.0
2017-08-02 13:40:00,26.4,26.48,26.39,26.47,146881.0,26.4,26.48,26.39,26.47,146881.0
2017-08-02 13:50:00,26.47,26.51,26.46,26.5,150575.0,26.47,26.51,26.46,26.5,150575.0
2017-08-02 14:00:00,26.5,26.51,26.48,26.5,104027.0,26.5,26.51,26.48,26.5,104027.0
2017-08-02 14:10:00,26.5,26.51,26.46,26.51,138895.0,26.5,26.51,26.46,26.51,138895.0
2017-08-02 14:20:00,26.5,26.52,26.5,26.51,63568.0,26.5,26.52,26.5,26.51,63568.0
2017-08-02 14:30:00,26.5,26.54,26.49,26.51,129606.0,26.5,26.54,26.49,26.51,129606.0
2017-08-02 14:40:00,26.51,26.51,26.49,26.49,64702.0,26.51,26.51,26.49,26.49,64702.0
2017-08-02 14:50:00,26.5,26.5,26.45,26.47,185585.0,26.5,26.5,26.45,26.47,185585.0
2017-08-02 15:00:00,26.47,26.51,26.46,26.51,195136.0,26.47,26.51,26.46,26.51,195136.0
2017-08-02 15:10:00,26.51,26.51,26.49,26.5,66841.0,26.51,26.51,26.49,26.5,66841.0
2017-08-02 15:20:00,26.5,26.52,26.49,26.52,90591.0,26.5,26.52,26.49,26.52,90591.0
2017-08-02 15:30:00,26.51,26.52,26.49,26.51,144420.0,26.51,26.52,26.49,26.51,144420.0
2017-08-02 15:40:00,26.51,26.52,26.49,26.5,272091.0,26.51,26.52,26.49,26.5,272091.0
2017-08-02 15:50:00,26.51,26.53,26.49,26.51,386378.0,26.51,26.53,26.49,26.51,386378.0
2017-08-03 09:30:00,26.48,26.51,26.4,26.51,156364.0,26.48,26.51,26.4,26.51,156364.0
2017-08-03 09:40:00,26.51,26.59,26.49,26.55,125813.0,26.51,26.59,26.49,26.55,125813.0
2017-08-03 09:50:00,26.55,26.55,26.46,26.5,120799.0,26.55,26.55,26.46,26.5,120799.0
2017-08-03 10:00:00,26.5,26.56,26.49,26.54,109780.0,26.5,26.56,26.49,26.54,109780.0
2017-08-03 10:10:00,26.53,26.56,26.49,26.53,95841.0,26.53,26.56,26.49,26.53,95841.0
2017-08-03 10:20:00,26.53,26.56,26.49,26.52,292555.0,26.53,26.56,26.49,26.52,292555.0
2017-08-03 10:30:00,26.52,26.53,26.46,26.51,116459.0,26.52,26.53,26.46,26.51,116459.0
2017-08-03 10:40:00,26.51,26.54,26.49,26.51,103413.0,26.51,26.54,26.49,26.51,103413.0
2017-08-03 10:50:00,26.51,26.52,26.48,26.52,64988.0,26.51,26.52,26.48,26.52,64988.0
2017-08-03 11:00:00,26.52,26.53,26.49,26.52,90912.0,26.52,26.53,26.49,26.52,90912.0
2017-08-03 11:10:00,26.51,26.55,26.51,26.53,68268.0,26.51,26.55,26.51,26.53,68268.0
2017-08-03 11:20:00,26.52,26.57,26.52,26.57,84821.0,26.52,26.57,26.52,26.57,84821.0
2017-08-03 11:30:00,26.57,26.57,26.54,26.55,52556.0,26.57,26.57,26.54,26.55,52556.0
2017-08-03 11:40:00,26.55,26.6,26.55,26.6,64067.0,26.55,26.6,26.55,26.6,64067.0
2017-08-03 11:50:00,26.59,26.61,26.58,26.6,41667.0,26.59,26.61,26.58,26.6,41667.0
2017-08-03 12:00:00,26.61,26.62,26.59,26.62,60413.0,26.61,26.62,26.59,26.62,60413.0
2017-08-03 12:10:00,26.62,26.65,26.61,26.64,57380.0,26.62,26.65,26.61,26.64,57380.0
2017-08-03 12:20:00,26.65,26.71,26.62,26.71,218663.0,26.65,26.71,26.62,26.71,218663.0
2017-08-03 12:30:00,26.71,26.71,26.64,26.66,62095.0,26.71,26.71,26.64,26.66,62095.0
2017-08-03 12:40:00,26.66,26.66,26.64,26.66,66402.0,26.66,26.66,26.64,26.66,66402.0
2017-08-03 12:50:00,26.65,26.67,26.63,26.67,151234.0,26.65,26.67,26.63,26.67,151234.0
2017-08-03 13:00:00,26.67,26.68,26.67,26.68,18407.0,26.67,26.68,26.67,26.68,18407.0
2017-08-03 13:10:00,26.68,26.7,26.67,26.69,98229.0,26.68,26.7,26.67,26.69,98229.0
2017-08-03 13:20:00,26.69,26.69,26.65,26.66,107649.0,26.69,26.69,26.65,26.66,107649.0
2017-08-03 13:30:00,26.66,26.67,26.64,26.66,56126.0,26.66,26.67,26.64,26.66,56126.0
2017-08-03 13:40:00,26.67,26.67,26.65,26.65,26272.0,26.67,26.67,26.65,26.65,26272.0
2017-08-03 13:50:00,26.65,26.69,26.65,26.69,65374.0,26.65,26.69,26.65,26.69,65374.0
2017-08-03 14:00:00,26.69,26.69,26.66,26.67,58234.0,26.69,26.69,26.66,26.67,58234.0
2017-08-03 14:10:00,26.67,26.69,26.65,26.69,46605.0,26.67,26.69,26.65,26.69,46605.0
2017-08-03 14:20:00,26.69,26.73,26.67,26.71,64501.0,26.69,26.73,26.67,26.71,64501.0
2017-08-03 14:30:00,26.71,26.72,26.69,26.71,50459.0,26.71,26.72,26.69,26.71,50459.0
2017-08-03 14:40:00,26.7,26.72,26.69,26.71,94937.0,26.7,26.72,26.69,26.71,94937.0
2017-08-03 14:50:00,26.71,26.73,26.7,26.73,57585.0,26.71,26.73,26.7,26.73,57585.0
2017-08-03 15:00:00,26.73,26.73,26.71,26.73,128569.0,26.73,26.73,26.71,26.73,128569.0
2017-08-03 15:10:00,26.73,26.79,26.72,26.78,172518.0,26.73,26.79,26.72,26.78,172518.0
2017-08-03 15:20:00,26.78,26.79,26.74,26.75,272099.0,26.78,26.79,26.74,26.75,272099.0
2017-08-03 15:30:00,26.76,26.78,26.7,26.71,346145.0,26.76,26.78,26.7,26.71,346145.0
2017-08-03 15:40:00,26.71,26.74,26.69,26.74,252965.0,26.71,26.74,26.69,26.74,252965.0
2017-08-03 15:50:00,26.74,26.74,26.71,26.73,491629.0,26.74,26.74,26.71,26.73,491629.0
2017-08-04 09:30:00,26.82,26.82,26.72,26.75,110691.0,26.82,26.82,26.72,26.75,110691.0
2017-08-04 09:40:00,26.75,26.77,26.67,26.68,92503.0,26.75,26.77,26.67,26.68,92503.0
2017-08-04 09:50:00,26.68,26.68,26.58,26.59,64227.0,26.68,26.68,26.58,26.59,64227.0
2017-08-04 10:00:00,26.59,26.61,26.56,26.58,63027.0,26.59,26.61,26.56,26.58,63027.0
2017-08-04 10:10:00,26.58,26.61,26.57,26.6,76319.0,26.58,26.61,26.57,26.6,76319.0
2017-08-04 10:20:00,26.6,26.65,26.6,26.64,87067.0,26.6,26.65,26.6,26.64,87067.0
2017-08-04 10:30:00,26.65,26.71,26.63,26.67,77664.0,26.65,26.71,26.63,26.67,77664.0
2017-08-04 10:40:00,26.67,26.71,26.66,26.71,106281.0,26.67,26.71,26.66,26.71,106281.0
2017-08-04 10:50:00,26.7,26.71,26.63,26.71,104194.0,26.7,26.71,26.63,26.71,104194.0
2017-08-04 11:00:00,26.71,26.73,26.68,26.73,50360.0,26.71,26.73,26.68,26.73,50360.0
2017-08-04 11:10:00,26.73,26.8,26.72,26.8,142563.0,26.73,26.8,26.72,26.8,142563.0
2017-08-04 11:20:00,26.8,26.81,26.74,26.75,78272.0,26.8,26.81,26.74,26.75,78272.0
2017-08-04 11:30:00,26.74,26.75,26.72,26.75,48063.0,26.74,26.75,26.72,26.75,48063.0
2017-08-04 11:40:00,26.74,26.76,26.73,26.75,97224.0,26.74,26.76,26.73,26.75,97224.0
2017-08-04 11:50:00,26.75,26.77,26.73,26.77,49662.0,26.75,26.77,26.73,26.77,49662.0
2017-08-04 12:00:00,26.77,26.77,26.74,26.75,29984.0,26.77,26.77,26.74,26.75,29984.0
2017-08-04 12:10:00,26.75,26.75,26.71,26.73,39927.0,26.75,26.75,26.71,26.73,39927.0
2017-08-04 12:20:00,26.73,26.73,26.69,26.69,50647.0,26.73,26.73,26.69,26.69,50647.0
2017-08-04 12:30:00,26.69,26.7,26.66,26.68,51158.0,26.69,26.7,26.66,26.68,51158.0
2017-08-04 12:40:00,26.67,26.69,26.66,26.69,29367.0,26.67,26.69,26.66,26.69,29367.0
2017-08-04 12:50:00,26.69,26.72,26.68,26.72,33882.0,26.69,26.72,26.68,26.72,33882.0
2017-08-04 13:00:00,26.71,26.78,26.71,26.77,99840.0,26.71,26.78,26.71,26.77,99840.0
2017-08-04 13:10:00,26.77,26.77,26.72,26.73,28345.0,26.77,26.77,26.72,26.73,28345.0
2017-08-04 13:20:00,26.73,26.75,26.72,26.75,19668.0,26.73,26.75,26.72,26.75,19668.0
2017-08-04 13:30:00,26.74,26.76,26.73,26.75,39613.0,26.74,26.76,26.73,26.75,39613.0
2017-08-04 13:40:00,26.75,26.75,26.73,26.74,25975.0,26.75,26.75,26.73,26.74,25975.0
2017-08-04 13:50:00,26.74,26.75,26.73,26.75,51455.0,26.74,26.75,26.73,26.75,51455.0
2017-08-04 14:00:00,26.75,26.78,26.74,26.77,45093.0,26.75,26.78,26.74,26.77,45093.0
2017-08-04 14:10:00,26.78,26.78,26.76,26.76,32552.0,26.78,26.78,26.76,26.76,32552.0
2017-08-04 14:20:00,26.75,26.77,26.75,26.75,38020.0,26.75,26.77,26.75,26.75,38020.0
2017-08-04 14:30:00,26.75,26.77,26.75,26.77,33982.0,26.75,26.77,26.75,26.77,33982.0
2017-08-04 14:40:00,26.77,26.81,26.75,26.79,81531.0,26.77,26.81,26.75,26.79,81531.0
2017-08-04 14:50:00,26.8,26.8,26.76,26.76,24952.0,26.8,26.8,26.76,26.76,24952.0
2017-08-04 15:00:00,26.76,26.8,26.76,26.8,78555.0,26.76,26.8,26.76,26.8,78555.0
2017-08-04 15:10:00,26.8,26.81,26.78,26.8,91843.0,26.8,26.81,26.78,26.8,91843.0
2017-08-04 15:20:00,26.79,26.8,26.78,26.78,35560.0,26.79,26.8,26.78,26.78,35560.0
2017-08-04 15:30:00,26.79,26.79,26.75,26.78,119280.0,26.79,26.79,26.75,26.78,119280.0
2017-08-04 15:40:00,26.78,26.79,26.77,26.79,249849.0,26.78,26.79,26.77,26.79,249849.0
2017-08-04 15:50:00,26.79,26.83,26.78,26.82,487354.0,26.79,26.83,26.78,26.82,487354.0
2017-08-07 09:30:00,26.8,26.8,26.66,26.68,127246.0,26.8,26.8,26.66,26.68,127246.0
2017-08-07 09:40:00,26.69,26.76,26.68,26.71,58009.0,26.69,26.76,26.68,26.71,58009.0
2017-08-07 09:50:00,26.71,26.71,26.65,26.69,61082.0,26.71,26.71,26.65,26.69,61082.0
2017-08-07 10:00:00,26.69,26.71,26.66,26.71,47591.0,26.69,26.71,26.66,26.71,47591.0
2017-08-07 10:10:00,26.7,26.74,26.68,26.68,43126.0,26.7,26.74,26.68,26.68,43126.0
2017-08-07 10:20:00,26.68,26.72,26.67,26.68,43045.0,26.68,26.72,26.67,26.68,43045.0
2017-08-07 10:30:00,26.68,26.74,26.68,26.74,55303.0,26.68,26.74,26.68,26.74,55303.0
2017-08-07 10:40:00,26.74,26.74,26.67,26.69,35022.0,26.74,26.74,26.67,26.69,35022.0
2017-08-07 10:50:00,26.69,26.71,26.68,26.69,29317.0,26.69,26.71,26.68,26.69,29317.0
2017-08-07 11:00:00,26.7,26.72,26.68,26.72,27937.0,26.7,26.72,26.68,26.72,27937.0
2017-08-07 11:10:00,26.72,26.73,26.68,26.68,41937.0,26.72,26.73,26.68,26.68,41937.0
2017-08-07 11:20:00,26.67,26.69,26.66,26.69,58584.0,26.67,26.69,26.66,26.69,58584.0
2017-08-07 11:30:00,26.69,26.69,26.68,26.69,8287.0,26.69,26.69,26.68,26.69,8287.0
2017-08-07 11:40:00,26.69,26.72,26.66,26.71,42100.0,26.69,26.72,26.66,26.71,42100.0
2017-08-07 11:50:00,26.72,26.74,26.7,26.7,37169.0,26.72,26.74,26.7,26.7,37169.0
2017-08-07 12:00:00,26.71,26.72,26.69,26.71,25885.0,26.71,26.72,26.69,26.71,25885.0
2017-08-07 12:10:00,26.71,26.72,26.7,26.7,17298.0,26.71,26.72,26.7,26.7,17298.0
2017-08-07 12:20:00,26.71,26.71,26.7,26.7,24394.0,26.71,26.71,26.7,26.7,24394.0
2017-08-07 12:30:00,26.71,26.71,26.69,26.69,37502.0,26.71,26.71,26.69,26.69,37502.0
2017-08-07 12:40:00,26.7,26.7,26.69,26.7,14691.0,26.7,26.7,26.69,26.7,14691.0
2017-08-07 12:50:00,26.7,26.71,26.69,26.71,105527.0,26.7,26.71,26.69,26.71,105527.0
2017-08-07 13:00:00,26.71,26.75,26.7,26.75,56063.0,26.71,26.75,26.7,26.75,56063.0
2017-08-07 13:10:00,26.74,26.74,26.73,26.74,28369.0,26.74,26.74,26.73,26.74,28369.0
2017-08-07 13:20:00,26.74,26.76,26.73,26.74,36046.0,26.74,26.76,26.73,26.74,36046.0
2017-08-07 13:30:00,26.74,26.75,26.73,26.75,28947.0,26.74,26.75,26.73,26.75,28947.0
2017-08-07 13:40:00,26.75,26.75,26.71,26.72,59942.0,26.75,26.75,26.71,26.72,59942.0
2017-08-07 13:50:00,26.72,26.72,26.7,26.7,51217.0,26.72,26.72,26.7,26.7,51217.0
2017-08-07 14:00:00,26.7,26.72,26.69,26.71,109629.0,26.7,26.72,26.69,26.71,109629.0
2017-08-07 14:10:00,26.71,26.74,26.71,26.73,43403.0,26.71,26.74,26.71,26.73,43403.0
2017-08-07 14:20:00,26.73,26.73,26.68,26.7,118733.0,26.73,26.73,26.68,26.7,118733.0
2017-08-07 14:30:00,26.7,26.7,26.68,26.7,66717.0,26.7,26.7,26.68,26.7,66717.0
2017-08-07 14:40:00,26.7,26.72,26.69,26.72,56891.0,26.7,26.72,26.69,26.72,56891.0
2017-08-07 14:50:00,26.72,26.74,26.71,26.73,64415.0,26.72,26.74,26.71,26.73,64415.0
2017-08-07 15:00:00,26.72,26.75,26.72,26.74,112790.0,26.72,26.75,26.72,26.74,112790.0
2017-08-07 15:10:00,26.74,26.74,26.72,26.73,53383.0,26.74,26.74,26.72,26.73,53383.0
2017-08-07 15:20:00,26.73,26.74,26.72,26.74,84394.0,26.73,26.74,26.72,26.74,84394.0
2017-08-07 15:30:00,26.74,26.75,26.73,26.75,104118.0,26.74,26.75,26.73,26.75,104118.0
2017-08-07 15:40:00,26.75,26.76,26.74,26.76,87350.0,26.75,26.76,26.74,26.76,87350.0
2017-08-07 15:50:00,26.76,26.78,26.75,26.75,447091.0,26.76,26.78,26.75,26.75,447091.0
2017-08-08 09:30:00,26.76,26.76,26.65,26.66,76317.0,26.76,26.76,26.65,26.66,76317.0
2017-08-08 09:40:00,26.66,26.72,26.65,26.67,52932.0,26.66,26.72,26.65,26.67,52932.0
2017-08-08 09:50:00,26.66,26.7,26.66,26.68,38946.0,26.66,26.7,26.66,26.68,38946.0
2017-08-08 10:00:00,26.69,26.7,26.63,26.69,73387.0,26.69,26.7,26.63,26.69,73387.0
2017-08-08 10:10:00,26.68,26.73,26.68,26.73,78053.0,26.68,26.73,26.68,26.73,78053.0
2017-08-08 10:20:00,26.73,26.73,26.61,26.62,290540.0,26.73,26.73,26.61,26.62,290540.0
2017-08-08 10:30:00,26.62,26.67,26.58,26.65,88550.0,26.62,26.67,26.58,26.65,88550.0
2017-08-08 10:40:00,26.65,26.68,26.63,26.66,49381.0,26.65,26.68,26.63,26.66,49381.0
2017-08-08 10:50:00,26.66,26.66,26.62,26.65,151903.0,26.66,26.66,26.62,26.65,151903.0
2017-08-08 11:00:00,26.65,26.69,26.65,26.66,61664.0,26.65,26.69,26.65,26.66,61664.0
2017-08-08 11:10:00,26.66,26.67,26.66,26.67,25603.0,26.66,26.67,26.66,26.67,25603.0
2017-08-08 11:20:00,26.67,26.67,26.66,26.67,32246.0,26.67,26.67,26.66,26.67,32246.0
2017-08-08 11:30:00,26.66,26.68,26.62,26.66,77115.0,26.66,26.68,26.62,26.66,77115.0
2017-08-08 11:40:00,26.65,26.7,26.65,26.7,77134.0,26.65,26.7,26.65,26.7,77134.0
2017-08-08 11:50:00,26.7,26.72,26.69,26.7,46999.0,26.7,26.72,26.69,26.7,46999.0
2017-08-08 12:00:00,26.7,26.72,26.7,26.71,47722.0,26.7,26.72,26.7,26.71,47722.0
2017-08-08 12:10:00,26.71,26.72,26.67,26.68,36010.0,26.71,26.72,26.67,26.68,36010.0
2017-08-08 12:20:00,26.68,26.69,26.67,26.68,23638.0,26.68,26.69,26.67,26.68,23638.0
2017-08-08 12:30:00,26.69,26.71,26.66,26.71,51092.0,26.69,26.71,26.66,26.71,51092.0
2017-08-08 12:40:00,26.71,26.74,26.7,26.72,49048.0,26.71,26.74,26.7,26.72,49048.0
2017-08-08 12:50:00,26.72,26.73,26.72,26.73,16157.0,26.72,26.73,26.72,26.73,16157.0
2017-08-08 13:00:00,26.72,26.74,26.7,26.74,53481.0,26.72,26.74,26.7,26.74,53481.0
2017-08-08 13:10:00,26.74,26.74,26.73,26.74,14849.0,26.74,26.74,26.73,26.74,14849.0
2017-08-08 13:20:00,26.74,26.76,26.72,26.73,57496.0,26.74,26.76,26.72,26.73,57496.0
2017-08-08 13:30:00,26.72,26.74,26.69,26.7,53344.0,26.72,26.74,26.69,26.7,53344.0
2017-08-08 13:40:00,26.7,26.72,26.69,26.71,34734.0,26.7,26.72,26.69,26.71,34734.0
2017-08-08 13:50:00,26.71,26.72,26.69,26.7,73514.0,26.71,26.72,26.69,26.7,73514.0
2017-08-08 14:00:00,26.69,26.7,26.68,26.68,44376.0,26.69,26.7,26.68,26.68,44376.0
2017-08-08 14:10:00,26.69,26.7,26.67,26.67,41631.0,26.69,26.7,26.67,26.67,41631.0
2017-08-08 14:20:00,26.67,26.69,26.66,26.68,47244.0,26.67,26.69,26.66,26.68,47244.0
2017-08-08 14:30:00,26.67,26.68,26.65,26.67,35584.0,26.67,26.68,26.65,26.67,35584.0
2017-08-08 14:40:00,26.67,26.67,26.64,26.64,47726.0,26.67,26.67,26.64,26.64,47726.0
2017-08-08 14:50:00,26.64,26.64,26.6,26.61,122538.0,26.64,26.64,26.6,26.61,122538.0
2017-08-08 15:00:00,26.61,26.64,26.6,26.64,82958.0,26.61,26.64,26.6,26.64,82958.0
2017-08-08 15:10:00,26.64,26.65,26.58,26.59,93061.0,26.64,26.65,26.58,26.59,93061.0
2017-08-08 15:20:00,26.6,26.6,26.52,26.55,117874.0,26.6,26.6,26.52,26.55,117874.0
2017-08-08 15:30:00,26.54,26.55,26.51,26.54,246676.0,26.54,26.55,26.51,26.54,246676.0
2017-08-08 15:40:00,26.54,26.58,26.53,26.58,169851.0,26.54,26.58,26.53,26.58,169851.0
2017-08-08 15:50:00,26.57,26.58,26.5,26.52,1215200.0,26.57,26.58,26.5,26.52,1215200.0
2017-08-09 09:30:00,26.36,26.5,26.31,26.5,234614.0,26.36,26.5,26.31,26.5,234614.0
2017-08-09 09:40:00,26.5,26.53,26.48,26.53,145940.0,26.5,26.53,26.48,26.53,145940.0
2017-08-09 09:50:00,26.53,26.54,26.5,26.51,122123.0,26.53,26.54,26.5,26.51,122123.0
2017-08-09 10:00:00,26.52,26.53,26.47,26.49,140899.0,26.52,26.53,26.47,26.49,140899.0
2017-08-09 10:10:00,26.5,26.51,26.42,26.42,132175.0,26.5,26.51,26.42,26.42,132175.0
2017-08-09 10:20:00,26.42,26.45,26.41,26.42,55042.0,26.42,26.45,26.41,26.42,55042.0
2017-08-09 10:30:00,26.42,26.5,26.41,26.5,78977.0,26.42,26.5,26.41,26.5,78977.0
2017-08-09 10:40:00,26.5,26.56,26.49,26.51,113841.0,26.5,26.56,26.49,26.51,113841.0
2017-08-09 10:50:00,26.51,26.55,26.49,26.55,100420.0,26.51,26.55,26.49,26.55,100420.0
2017-08-09 11:00:00,26.55,26.55,26.51,26.53,49702.0,26.55,26.55,26.51,26.53,49702.0
2017-08-09 11:10:00,26.53,26.53,26.49,26.5,33118.0,26.53,26.53,26.49,26.5,33118.0
2017-08-09 11:20:00,26.5,26.55,26.49,26.54,92393.0,26.5,26.55,26.49,26.54,92393.0
2017-08-09 11:30:00,26.54,26.55,26.5,26.51,61277.0,26.54,26.55,26.5,26.51,61277.0
2017-08-09 11:40:00,26.5,26.53,26.5,26.52,39294.0,26.5,26.53,26.5,26.52,39294.0
2017-08-09 11:50:00,26.52,26.56,26.5,26.55,27267.0,26.52,26.56,26.5,26.55,27267.0
2017-08-09 12:00:00,26.54,26.55,26.51,26.51,14680.0,26.54,26.55,26.51,26.51,14680.0
2017-08-09 12:10:00,26.51,26.52,26.5,26.5,14922.0,26.51,26.52,26.5,26.5,14922.0
2017-08-09 12:20:00,26.51,26.52,26.5,26.52,23953.0,26.51,26.52,26.5,26.52,23953.0
2017-08-09 12:30:00,26.51,26.52,26.51,26.52,7654.0,26.51,26.52,26.51,26.52,7654.0
2017-08-09 12:40:00,26.52,26.52,26.5,26.51,14198.0,26.52,26.52,26.5,26.51,14198.0
2017-08-09 12:50:00,26.51,26.51,26.49,26.51,33211.0,26.51,26.51,26.49,26.51,33211.0
2017-08-09 13:00:00,26.51,26.54,26.5,26.54,80744.0,26.51,26.54,26.5,26.54,80744.0
2017-08-09 13:10:00,26.53,26.54,26.5,26.51,26316.0,26.53,26.54,26.5,26.51,26316.0
2017-08-09 13:20:00,26.51,26.53,26.5,26.5,21584.0,26.51,26.53,26.5,26.5,21584.0
2017-08-09 13:30:00,26.51,26.51,26.5,26.5,22928.0,26.51,26.51,26.5,26.5,22928.0
2017-08-09 13:40:00,26.51,26.52,26.5,26.5,41805.0,26.51,26.52,26.5,26.5,41805.0
2017-08-09 13:50:00,26.5,26.51,26.49,26.51,35657.0,26.5,26.51,26.49,26.51,35657.0
2017-08-09 14:00:00,26.51,26.52,26.49,26.5,41492.0,26.51,26.52,26.49,26.5,41492.0
2017-08-09 14:10:00,26.49,26.5,26.48,26.5,46182.0,26.49,26.5,26.48,26.5,46182.0
2017-08-09 14:20:00,26.5,26.52,26.49,26.51,51168.0,26.5,26.52,26.49,26.51,51168.0
2017-08-09 14:30:00,26.51,26.52,26.49,26.51,72122.0,26.51,26.52,26.49,26.51,72122.0
2017-08-09 14:40:00,26.5,26.51,26.48,26.51,53475.0,26.5,26.51,26.48,26.51,53475.0
2017-08-09 14:50:00,26.51,26.51,26.49,26.51,34489.0,26.51,26.51,26.49,26.51,34489.0
2017-08-09 15:00:00,26.5,26.5,26.48,26.48,95201.0,26.5,26.5,26.48,26.48,95201.0
2017-08-09 15:10:00,26.48,26.53,26.48,26.51,90118.0,26.48,26.53,26.48,26.51,90118.0
2017-08-09 15:20:00,26.51,26.54,26.51,26.52,101743.0,26.51,26.54,26.51,26.52,101743.0
2017-08-09 15:30:00,26.52,26.54,26.51,26.52,136514.0,26.52,26.54,26.51,26.52,136514.0
2017-08-09 15:40:00,26.53,26.56,26.52,26.55,176685.0,26.53,26.56,26.52,26.55,176685.0
2017-08-09 15:50:00,26.55,26.57,26.54,26.56,410060.0,26.55,26.57,26.54,26.56,410060.0
2017-08-10 09:30:00,26.49,26.58,26.35,26.54,104141.0,26.49,26.58,26.35,26.54,104141.0
2017-08-10 09:40:00,26.54,26.54,26.48,26.53,96863.0,26.54,26.54,26.48,26.53,96863.0
2017-08-10 09:50:00,26.52,26.54,26.44,26.47,40135.0,26.52,26.54,26.44,26.47,40135.0
2017-08-10 10:00:00,26.47,26.47,26.37,26.41,96987.0,26.47,26.47,26.37,26.41,96987.0
2017-08-10 10:10:00,26.4,26.43,26.36,26.42,78848.0,26.4,26.43,26.36,26.42,78848.0
2017-08-10 10:20:00,26.42,26.43,26.35,26.37,223450.0,26.42,26.43,26.35,26.37,223450.0
2017-08-10 10:30:00,26.37,26.38,26.35,26.35,111430.0,26.37,26.38,26.35,26.35,111430.0
2017-08-10 10:40:00,26.35,26.37,26.3,26.36,127466.0,26.35,26.37,26.3,26.36,127466.0
2017-08-10 10:50:00,26.36,26.37,26.33,26.36,141040.0,26.36,26.37,26.33,26.36,141040.0
2017-08-10 11:00:00,26.36,26.39,26.36,26.38,109091.0,26.36,26.39,26.36,26.38,109091.0
2017-08-10 11:10:00,26.38,26.38,26.29,26.3,81469.0,26.38,26.38,26.29,26.3,81469.0
2017-08-10 11:20:00,26.3,26.33,26.28,26.31,90325.0,26.3,26.33,26.28,26.31,90325.0
2017-08-10 11:30:00,26.32,26.33,26.29,26.3,38654.0,26.32,26.33,26.29,26.3,38654.0
2017-08-10 11:40:00,26.3,26.31,26.27,26.27,30859.0,26.3,26.31,26.27,26.27,30859.0
2017-08-10 11:50:00,26.27,26.31,26.25,26.3,71695.0,26.27,26.31,26.25,26.3,71695.0
2017-08-10 12:00:00,26.3,26.32,26.28,26.32,50845.0,26.3,26.32,26.28,26.32,50845.0
2017-08-10 12:10:00,26.32,26.33,26.3,26.32,44856.0,26.32,26.33,26.3,26.32,44856.0
2017-08-10 12:20:00,26.32,26.32,26.27,26.27,26578.0,26.32,26.32,26.27,26.27,26578.0
2017-08-10 12:30:00,26.26,26.28,26.22,26.25,47036.0,26.26,26.28,26.22,26.25,47036.0
2017-08-10 12:40:00,26.25,26.28,26.24,26.27,59604.0,26.25,26.28,26.24,26.27,59604.0
2017-08-10 12:50:00,26.27,26.3,26.25,26.28,28936.0,26.27,26.3,26.25,26.28,28936.0
2017-08-10 13:00:00,26.28,26.32,26.27,26.3,72207.0,26.28,26.32,26.27,26.3,72207.0
2017-08-10 13:10:00,26.3,26.31,26.26,26.28,36424.0,26.3,26.31,26.26,26.28,36424.0
2017-08-10 13:20:00,26.27,26.3,26.26,26.29,25833.0,26.27,26.3,26.26,26.29,25833.0
2017-08-10 13:30:00,26.29,26.31,26.29,26.3,71829.0,26.29,26.31,26.29,26.3,71829.0
2017-08-10 13:40:00,26.3,26.33,26.29,26.33,70173.0,26.3,26.33,26.29,26.33,70173.0
2017-08-10 13:50:00,26.32,26.35,26.31,26.35,51207.0,26.32,26.35,26.31,26.35,51207.0
2017-08-10 14:00:00,26.35,26.36,26.32,26.34,88866.0,26.35,26.36,26.32,26.34,88866.0
2017-08-10 14:10:00,26.34,26.38,26.34,26.37,73009.0,26.34,26.38,26.34,26.37,73009.0
2017-08-10 14:20:00,26.37,26.39,26.36,26.37,57420.0,26.37,26.39,26.36,26.37,57420.0
2017-08-10 14:30:00,26.37,26.42,26.37,26.38,78726.0,26.37,26.42,26.37,26.38,78726.0
2017-08-10 14:40:00,26.38,26.38,26.34,26.37,77049.0,26.38,26.38,26.34,26.37,77049.0
2017-08-10 14:50:00,26.37,26.37,26.32,26.33,183682.0,26.37,26.37,26.32,26.33,183682.0
2017-08-10 15:00:00,26.33,26.35,26.31,26.32,206163.0,26.33,26.35,26.31,26.32,206163.0
2017-08-10 15:10:00,26.33,26.33,26.27,26.28,250838.0,26.33,26.33,26.27,26.28,250838.0
2017-08-10 15:20:00,26.29,26.32,26.26,26.31,116561.0,26.29,26.32,26.26,26.31,116561.0
2017-08-10 15:30:00,26.31,26.32,26.28,26.3,161520.0,26.31,26.32,26.28,26.3,161520.0
2017-08-10 15:40:00,26.3,26.35,26.3,26.32,368823.0,26.3,26.35,26.3,26.32,368823.0
2017-08-10 15:50:00,26.31,26.32,26.26,26.27,549031.0,26.31,26.32,26.26,26.27,549031.0
2017-08-11 09:30:00,26.39,26.4,26.26,26.28,151744.0,26.39,26.4,26.26,26.28,151744.0
2017-08-11 09:40:00,26.28,26.36,26.26,26.34,178159.0,26.28,26.36,26.26,26.34,178159.0
2017-08-11 09:50:00,26.35,26.38,26.34,26.38,90485.0,26.35,26.38,26.34,26.38,90485.0
2017-08-11 10:00:00,26.37,26.44,26.36,26.43,117317.0,26.37,26.44,26.36,26.43,117317.0
2017-08-11 10:10:00,26.43,26.45,26.38,26.45,53386.0,26.43,26.45,26.38,26.45,53386.0
2017-08-11 10:20:00,26.45,26.46,26.43,26.45,58134.0,26.45,26.46,26.43,26.45,58134.0
2017-08-11 10:30:00,26.45,26.46,26.44,26.45,42331.0,26.45,26.46,26.44,26.45,42331.0
2017-08-11 10:40:00,26.45,26.51,26.44,26.49,65853.0,26.45,26.51,26.44,26.49,65853.0
2017-08-11 10:50:00,26.49,26.5,26.45,26.45,38887.0,26.49,26.5,26.45,26.45,38887.0
2017-08-11 11:00:00,26.45,26.46,26.4,26.41,38435.0,26.45,26.46,26.4,26.41,38435.0
2017-08-11 11:10:00,26.41,26.44,26.4,26.43,43527.0,26.41,26.44,26.4,26.43,43527.0
2017-08-11 11:20:00,26.42,26.43,26.35,26.39,103153.0,26.42,26.43,26.35,26.39,103153.0
2017-08-11 11:30:00,26.38,26.46,26.38,26.45,24474.0,26.38,26.46,26.38,26.45,24474.0
2017-08-11 11:40:00,26.44,26.47,26.42,26.43,48785.0,26.44,26.47,26.42,26.43,48785.0
2017-08-11 11:50:00,26.44,26.45,26.42,26.43,18417.0,26.44,26.45,26.42,26.43,18417.0
2017-08-11 12:00:00,26.44,26.46,26.42,26.46,28155.0,26.44,26.46,26.42,26.46,28155.0
2017-08-11 12:10:00,26.46,26.46,26.43,26.44,23919.0,26.46,26.46,26.43,26.44,23919.0
2017-08-11 12:20:00,26.44,26.44,26.4,26.41,57177.0,26.44,26.44,26.4,26.41,57177.0
2017-08-11 12:30:00,26.41,26.43,26.39,26.42,37952.0,26.41,26.43,26.39,26.42,37952.0
2017-08-11 12:40:00,26.41,26.43,26.41,26.41,28140.0,26.41,26.43,26.41,26.41,28140.0
2017-08-11 12:50:00,26.41,26.42,26.41,26.42,24860.0,26.41,26.42,26.41,26.42,24860.0
2017-08-11 13:00:00,26.42,26.44,26.41,26.44,75615.0,26.42,26.44,26.41,26.44,75615.0
2017-08-11 13:10:00,26.44,26.45,26.42,26.45,100282.0,26.44,26.45,26.42,26.45,100282.0
2017-08-11 13:20:00,26.45,26.45,26.44,26.45,29677.0,26.45,26.45,26.44,26.45,29677.0
2017-08-11 13:30:00,26.45,26.45,26.44,26.44,25725.0,26.45,26.45,26.44,26.44,25725.0
2017-08-11 13:40:00,26.44,26.45,26.44,26.44,36411.0,26.44,26.45,26.44,26.44,36411.0
2017-08-11 13:50:00,26.44,26.45,26.43,26.43,22393.0,26.44,26.45,26.43,26.43,22393.0
2017-08-11 14:00:00,26.43,26.46,26.43,26.46,21320.0,26.43,26.46,26.43,26.46,21320.0
2017-08-11 14:10:00,26.46,26.48,26.45,26.46,29266.0,26.46,26.48,26.45,26.46,29266.0
2017-08-11 14:20:00,26.47,26.47,26.45,26.45,31773.0,26.47,26.47,26.45,26.45,31773.0
2017-08-11 14:30:00,26.46,26.46,26.43,26.44,144107.0,26.46,26.46,26.43,26.44,144107.0
2017-08-11 14:40:00,26.44,26.45,26.43,26.45,33318.0,26.44,26.45,26.43,26.45,33318.0
2017-08-11 14:50:00,26.45,26.45,26.43,26.44,97879.0,26.45,26.45,26.43,26.44,97879.0
2017-08-11 15:00:00,26.44,26.48,26.44,26.48,74977.0,26.44,26.48,26.44,26.48,74977.0
2017-08-11 15:10:00,26.48,26.49,26.44,26.45,122006.0,26.48,26.49,26.44,26.45,122006.0
2017-08-11 15:20:00,26.45,26.46,26.43,26.44,58121.0,26.45,26.46,26.43,26.44,58121.0
2017-08-11 15:30:00,26.44,26.44,26.4,26.42,125702.0,26.44,26.44,26.4,26.42,125702.0
2017-08-11 15:40:00,26.42,26.46,26.4,26.45,180657.0,26.42,26.46,26.4,26.45,180657.0
2017-08-11 15:50:00,26.45,26.47,26.4,26.42,371826.0,26.45,26.47,26.4,26.42,371826.0
2017-08-14 09:30:00,26.65,26.68,26.61,26.65,166882.0,26.65,26.68,26.61,26.65,166882.0
2017-08-14 09:40:00,26.65,26.69,26.61,26.68,93115.0,26.65,26.69,26.61,26.68,93115.0
2017-08-14 09:50:00,26.68,26.74,26.68,26.73,103739.0,26.68,26.74,26.68,26.73,103739.0
2017-08-14 10:00:00,26.72,26.73,26.64,26.64,129179.0,26.72,26.73,26.64,26.64,129179.0
2017-08-14 10:10:00,26.64,26.65,26.63,26.65,51914.0,26.64,26.65,26.63,26.65,51914.0
2017-08-14 10:20:00,26.65,26.65,26.61,26.61,28965.0,26.65,26.65,26.61,26.61,28965.0
2017-08-14 10:30:00,26.62,26.62,26.59,26.6,51559.0,26.62,26.62,26.59,26.6,51559.0
2017-08-14 10:40:00,26.6,26.67,26.59,26.67,110446.0,26.6,26.67,26.59,26.67,110446.0
2017-08-14 10:50:00,26.67,26.68,26.64,26.65,54917.0,26.67,26.68,26.64,26.65,54917.0
2017-08-14 11:00:00,26.64,26.64,26.61,26.63,42977.0,26.64,26.64,26.61,26.63,42977.0
2017-08-14 11:10:00,26.63,26.63,26.59,26.6,96221.0,26.63,26.63,26.59,26.6,96221.0
2017-08-14 11:20:00,26.59,26.6,26.57,26.58,26863.0,26.59,26.6,26.57,26.58,26863.0
2017-08-14 11:30:00,26.58,26.58,26.55,26.57,47770.0,26.58,26.58,26.55,26.57,47770.0
2017-08-14 11:40:00,26.57,26.61,26.56,26.61,140471.0,26.57,26.61,26.56,26.61,140471.0
2017-08-14 11:50:00,26.61,26.63,26.6,26.63,60591.0,26.61,26.63,26.6,26.63,60591.0
2017-08-14 12:00:00,26.63,26.64,26.6,26.6,67635.0,26.63,26.64,26.6,26.6,67635.0
2017-08-14 12:10:00,26.61,26.61,26.57,26.59,39202.0,26.61,26.61,26.57,26.59,39202.0
2017-08-14 12:20:00,26.58,26.59,26.58,26.59,11410.0,26.58,26.59,26.58,26.59,11410.0
2017-08-14 12:30:00,26.59,26.6,26.57,26.59,43497.0,26.59,26.6,26.57,26.59,43497.0
2017-08-14 12:40:00,26.58,26.63,26.58,26.63,71613.0,26.58,26.63,26.58,26.63,71613.0
2017-08-14 12:50:00,26.63,26.63,26.62,26.63,9031.0,26.63,26.63,26.62,26.63,9031.0
2017-08-14 13:00:00,26.63,26.63,26.62,26.63,24768.0,26.63,26.63,26.62,26.63,24768.0
2017-08-14 13:10:00,26.63,26.65,26.62,26.64,44800.0,26.63,26.65,26.62,26.64,44800.0
2017-08-14 13:20:00,26.64,26.64,26.63,26.64,43252.0,26.64,26.64,26.63,26.64,43252.0
2017-08-14 13:30:00,26.63,26.63,26.59,26.62,89181.0,26.63,26.63,26.59,26.62,89181.0
2017-08-14 13:40:00,26.62,26.62,26.57,26.57,61464.0,26.62,26.62,26.57,26.57,61464.0
2017-08-14 13:50:00,26.57,26.59,26.56,26.58,42340.0,26.57,26.59,26.56,26.58,42340.0
2017-08-14 14:00:00,26.58,26.58,26.57,26.58,7631.0,26.58,26.58,26.57,26.58,7631.0
2017-08-14 14:10:00,26.58,26.6,26.57,26.58,81066.0,26.58,26.6,26.57,26.58,81066.0
2017-08-14 14:20:00,26.58,26.67,26.58,26.64,196057.0,26.58,26.67,26.58,26.64,196057.0
2017-08-14 14:30:00,26.63,26.67,26.63,26.66,28275.0,26.63,26.67,26.63,26.66,28275.0
2017-08-14 14:40:00,26.66,26.67,26.64,26.64,38167.0,26.66,26.67,26.64,26.64,38167.0
2017-08-14 14:50:00,26.64,26.66,26.63,26.66,44405.0,26.64,26.66,26.63,26.66,44405.0
2017-08-14 15:00:00,26.66,26.66,26.65,26.66,17112.0,26.66,26.66,26.65,26.66,17112.0
2017-08-14 15:10:00,26.66,26.69,26.65,26.69,68281.0,26.66,26.69,26.65,26.69,68281.0
2017-08-14 15:20:00,26.69,26.71,26.67,26.67,100446.0,26.69,26.71,26.67,26.67,100446.0
2017-08-14 15:30:00,26.68,26.69,26.66,26.68,98678.0,26.68,26.69,26.66,26.68,98678.0
2017-08-14 15:40:00,26.68,26.71,26.67,26.71,251846.0,26.68,26.71,26.67,26.71,251846.0
2017-08-14 15:50:00,26.71,26.71,26.67,26.68,397523.0,26.71,26.71,26.67,26.68,397523.0
2017-08-15 09:30:00,26.66,26.7,26.57,26.67,195138.0,26.66,26.7,26.57,26.67,195138.0
2017-08-15 09:40:00,26.66,26.66,26.59,26.62,65412.0,26.66,26.66,26.59,26.62,65412.0
2017-08-15 09:50:00,26.62,26.67,26.6,26.67,42554.0,26.62,26.67,26.6,26.67,42554.0
2017-08-15 10:00:00,26.67,26.68,26.61,26.63,49129.0,26.67,26.68,26.61,26.63,49129.0
2017-08-15 10:10:00,26.63,26.64,26.6,26.62,71234.0,26.63,26.64,26.6,26.62,71234.0
2017-08-15 10:20:00,26.62,26.63,26.58,26.59,156455.0,26.62,26.63,26.58,26.59,156455.0
2017-08-15 10:30:00,26.59,26.59,26.55,26.58,36798.0,26.59,26.59,26.55,26.58,36798.0
2017-08-15 10:40:00,26.59,26.6,26.57,26.6,44109.0,26.59,26.6,26.57,26.6,44109.0
2017-08-15 10:50:00,26.6,26.63,26.59,26.59,33732.0,26.6,26.63,26.59,26.59,33732.0
2017-08-15 11:00:00,26.6,26.6,26.55,26.55,159833.0,26.6,26.6,26.55,26.55,159833.0
2017-08-15 11:10:00,26.55,26.56,26.5,26.52,180487.0,26.55,26.56,26.5,26.52,180487.0
2017-08-15 11:20:00,26.52,26.52,26.5,26.51,162779.0,26.52,26.52,26.5,26.51,162779.0
2017-08-15 11:30:00,26.51,26.56,26.5,26.53,128557.0,26.51,26.56,26.5,26.53,128557.0
2017-08-15 11:40:00,26.53,26.54,26.5,26.53,93172.0,26.53,26.54,26.5,26.53,93172.0
2017-08-15 11:50:00,26.53,26.53,26.51,26.52,55183.0,26.53,26.53,26.51,26.52,55183.0
2017-08-15 12:00:00,26.52,26.52,26.51,26.52,19921.0,26.52,26.52,26.51,26.52,19921.0
2017-08-15 12:10:00,26.51,26.53,26.51,26.52,33919.0,26.51,26.53,26.51,26.52,33919.0
2017-08-15 12:20:00,26.53,26.53,26.51,26.52,150517.0,26.53,26.53,26.51,26.52,150517.0
2017-08-15 12:30:00,26.52,26.52,26.51,26.52,39228.0,26.52,26.52,26.51,26.52,39228.0
2017-08-15 12:40:00,26.51,26.52,26.51,26.52,128437.0,26.51,26.52,26.51,26.52,128437.0
2017-08-15 12:50:00,26.52,26.52,26.5,26.5,132988.0,26.52,26.52,26.5,26.5,132988.0
2017-08-15 13:00:00,26.5,26.52,26.5,26.52,164385.0,26.5,26.52,26.5,26.52,164385.0
2017-08-15 13:10:00,26.52,26.52,26.51,26.52,67763.0,26.52,26.52,26.51,26.52,67763.0
2017-08-15 13:20:00,26.52,26.53,26.51,26.53,528621.0,26.52,26.53,26.51,26.53,528621.0
2017-08-15 13:30:00,26.53,26.55,26.52,26.55,103339.0,26.53,26.55,26.52,26.55,103339.0
2017-08-15 13:40:00,26.55,26.55,26.51,26.54,79921.0,26.55,26.55,26.51,26.54,79921.0
2017-08-15 13:50:00,26.54,26.55,26.52,26.55,110184.0,26.54,26.55,26.52,26.55,110184.0
2017-08-15 14:00:00,26.55,26.55,26.5,26.51,277677.0,26.55,26.55,26.5,26.51,277677.0
2017-08-15 14:10:00,26.51,26.52,26.5,26.52,51486.0,26.51,26.52,26.5,26.52,51486.0
2017-08-15 14:20:00,26.52,26.53,26.5,26.53,57176.0,26.52,26.53,26.5,26.53,57176.0
2017-08-15 14:30:00,26.52,26.53,26.51,26.52,92107.0,26.52,26.53,26.51,26.52,92107.0
2017-08-15 14:40:00,26.53,26.53,26.49,26.5,177651.0,26.53,26.53,26.49,26.5,177651.0
2017-08-15 14:50:00,26.5,26.5,26.47,26.48,95083.0,26.5,26.5,26.47,26.48,95083.0
2017-08-15 15:00:00,26.47,26.52,26.47,26.51,118206.0,26.47,26.52,26.47,26.51,118206.0
2017-08-15 15:10:00,26.51,26.53,26.5,26.51,158884.0,26.51,26.53,26.5,26.51,158884.0
2017-08-15 15:20:00,26.51,26.51,26.49,26.49,106055.0,26.51,26.51,26.49,26.49,106055.0
2017-08-15 15:30:00,26.49,26.5,26.47,26.5,180882.0,26.49,26.5,26.47,26.5,180882.0
2017-08-15 15:40:00,26.5,26.5,26.49,26.5,238004.0,26.5,26.5,26.49,26.5,238004.0
2017-08-15 15:50:00,26.49,26.5,26.46,26.47,484990.0,26.49,26.5,26.46,26.47,484990.0
2017-08-16 09:30:00,26.55,26.59,26.5,26.53,107039.0,26.55,26.59,26.5,26.53,107039.0
2017-08-16 09:40:00,26.52,26.62,26.49,26.61,122151.0,26.52,26.62,26.49,26.61,122151.0
2017-08-16 09:50:00,26.61,26.61,26.54,26.54,39568.0,26.61,26.61,26.54,26.54,39568.0
2017-08-16 10:00:00,26.55,26.6,26.54,26.6,67144.0,26.55,26.6,26.54,26.6,67144.0
2017-08-16 10:10:00,26.6,26.63,26.56,26.57,45137.0,26.6,26.63,26.56,26.57,45137.0
2017-08-16 10:20:00,26.57,26.58,26.53,26.55,38285.0,26.57,26.58,26.53,26.55,38285.0
2017-08-16 10:30:00,26.55,26.55,26.51,26.53,37647.0,26.55,26.55,26.51,26.53,37647.0
2017-08-16 10:40:00,26.53,26.53,26.49,26.5,40081.0,26.53,26.53,26.49,26.5,40081.0
2017-08-16 10:50:00,26.51,26.52,26.49,26.51,33844.0,26.51,26.52,26.49,26.51,33844.0
2017-08-16 11:00:00,26.5,26.52,26.5,26.51,36380.0,26.5,26.52,26.5,26.51,36380.0
2017-08-16 11:10:00,26.52,26.52,26.5,26.51,40096.0,26.52,26.52,26.5,26.51,40096.0
2017-08-16 11:20:00,26.52,26.52,26.49,26.49,34780.0,26.52,26.52,26.49,26.49,34780.0
2017-08-16 11:30:00,26.49,26.5,26.46,26.46,68228.0,26.49,26.5,26.46,26.46,68228.0
2017-08-16 11:40:00,26.46,26.47,26.45,26.46,66880.0,26.46,26.47,26.45,26.46,66880.0
2017-08-16 11:50:00,26.46,26.49,26.46,26.46,116064.0,26.46,26.49,26.46,26.46,116064.0
2017-08-16 12:00:00,26.46,26.57,26.46,26.57,134052.0,26.46,26.57,26.46,26.57,134052.0
2017-08-16 12:10:00,26.56,26.58,26.52,26.58,146412.0,26.56,26.58,26.52,26.58,146412.0
2017-08-16 12:20:00,26.58,26.63,26.57,26.61,115753.0,26.58,26.63,26.57,26.61,115753.0
2017-08-16 12:30:00,26.61,26.63,26.59,26.62,91381.0,26.61,26.63,26.59,26.62,91381.0
2017-08-16 12:40:00,26.62,26.65,26.61,26.64,49303.0,26.62,26.65,26.61,26.64,49303.0
2017-08-16 12:50:00,26.63,26.64,26.62,26.64,50820.0,26.63,26.64,26.62,26.64,50820.0
2017-08-16 13:00:00,26.64,26.66,26.62,26.63,79359.0,26.64,26.66,26.62,26.63,79359.0
2017-08-16 13:10:00,26.63,26.63,26.6,26.63,63101.0,26.63,26.63,26.6,26.63,63101.0
2017-08-16 13:20:00,26.63,26.63,26.51,26.54,1271794.0,26.63,26.63,26.51,26.54,1271794.0
2017-08-16 13:30:00,26.54,26.54,26.5,26.52,88369.0,26.54,26.54,26.5,26.52,88369.0
2017-08-16 13:40:00,26.53,26.58,26.52,26.56,51308.0,26.53,26.58,26.52,26.56,51308.0
2017-08-16 13:50:00,26.56,26.58,26.55,26.58,35113.0,26.56,26.58,26.55,26.58,35113.0
2017-08-16 14:00:00,26.57,26.65,26.56,26.64,555239.0,26.57,26.65,26.56,26.64,555239.0
2017-08-16 14:10:00,26.64,26.67,26.62,26.63,71513.0,26.64,26.67,26.62,26.63,71513.0
2017-08-16 14:20:00,26.62,26.65,26.6,26.61,161404.0,26.62,26.65,26.6,26.61,161404.0
2017-08-16 14:30:00,26.6,26.64,26.59,26.64,74707.0,26.6,26.64,26.59,26.64,74707.0
2017-08-16 14:40:00,26.64,26.66,26.62,26.66,92193.0,26.64,26.66,26.62,26.66,92193.0
2017-08-16 14:50:00,26.66,26.67,26.63,26.66,74820.0,26.66,26.67,26.63,26.66,74820.0
2017-08-16 15:00:00,26.65,26.66,26.63,26.64,36890.0,26.65,26.66,26.63,26.64,36890.0
2017-08-16 15:10:00,26.63,26.64,26.63,26.64,35638.0,26.63,26.64,26.63,26.64,35638.0
2017-08-16 15:20:00,26.64,26.66,26.63,26.66,71088.0,26.64,26.66,26.63,26.66,71088.0
2017-08-16 15:30:00,26.66,26.67,26.65,26.67,96365.0,26.66,26.67,26.65,26.67,96365.0
2017-08-16 15:40:00,26.67,26.68,26.65,26.66,102108.0,26.67,26.68,26.65,26.66,102108.0
2017-08-16 15:50:00,26.65,26.68,26.65,26.68,438232.0,26.65,26.68,26.65,26.68,438232.0
2017-08-17 09:30:00,26.69,26.81,26.6,26.79,113103.0,26.69,26.81,26.6,26.79,113103.0
2017-08-17 09:40:00,26.78,26.85,26.78,26.83,42383.0,26.78,26.85,26.78,26.83,42383.0
2017-08-17 09:50:00,26.84,26.86,26.77,26.78,113863.0,26.84,26.86,26.77,26.78,113863.0
2017-08-17 10:00:00,26.77,26.79,26.74,26.79,126713.0,26.77,26.79,26.74,26.79,126713.0
2017-08-17 10:10:00,26.78,26.8,26.76,26.76,159238.0,26.78,26.8,26.76,26.76,159238.0
2017-08-17 10:20:00,26.75,26.77,26.7,26.77,124995.0,26.75,26.77,26.7,26.77,124995.0
2017-08-17 10:30:00,26.77,26.87,26.76,26.87,162556.0,26.77,26.87,26.76,26.87,162556.0
2017-08-17 10:40:00,26.86,26.87,26.78,26.82,42329.0,26.86,26.87,26.78,26.82,42329.0
2017-08-17 10:50:00,26.82,26.85,26.79,26.82,37627.0,26.82,26.85,26.79,26.82,37627.0
2017-08-17 11:00:00,26.82,26.86,26.82,26.85,50977.0,26.82,26.86,26.82,26.85,50977.0
2017-08-17 11:10:00,26.85,26.86,26.82,26.82,27667.0,26.85,26.86,26.82,26.82,27667.0
2017-08-17 11:20:00,26.83,26.84,26.79,26.84,71155.0,26.83,26.84,26.79,26.84,71155.0
2017-08-17 11:30:00,26.84,26.85,26.8,26.82,83943.0,26.84,26.85,26.8,26.82,83943.0
2017-08-17 11:40:00,26.82,26.83,26.79,26.8,261361.0,26.82,26.83,26.79,26.8,261361.0
2017-08-17 11:50:00,26.8,26.83,26.79,26.82,68656.0,26.8,26.83,26.79,26.82,68656.0
2017-08-17 12:00:00,26.8,26.81,26.77,26.78,66672.0,26.8,26.81,26.77,26.78,66672.0
2017-08-17 12:10:00,26.77,26.78,26.75,26.76,77807.0,26.77,26.78,26.75,26.76,77807.0
2017-08-17 12:20:00,26.76,26.79,26.76,26.79,83018.0,26.76,26.79,26.76,26.79,83018.0
2017-08-17 12:30:00,26.78,26.79,26.77,26.79,43989.0,26.78,26.79,26.77,26.79,43989.0
2017-08-17 12:40:00,26.78,26.81,26.76,26.81,61278.0,26.78,26.81,26.76,26.81,61278.0
2017-08-17 12:50:00,26.8,26.81,26.74,26.77,97656.0,26.8,26.81,26.74,26.77,97656.0
2017-08-17 13:00:00,26.78,26.79,26.76,26.77,88566.0,26.78,26.79,26.76,26.77,88566.0
2017-08-17 13:10:00,26.77,26.79,26.76,26.78,76790.0,26.77,26.79,26.76,26.78,76790.0
2017-08-17 13:20:00,26.78,26.78,26.73,26.74,54428.0,26.78,26.78,26.73,26.74,54428.0
2017-08-17 13:30:00,26.75,26.76,26.69,26.69,92461.0,26.75,26.76,26.69,26.69,92461.0
2017-08-17 13:40:00,26.69,26.7,26.64,26.64,78522.0,26.69,26.7,26.64,26.64,78522.0
2017-08-17 13:50:00,26.65,26.7,26.64,26.7,85180.0,26.65,26.7,26.64,26.7,85180.0
2017-08-17 14:00:00,26.7,26.72,26.68,26.71,77196.0,26.7,26.72,26.68,26.71,77196.0
2017-08-17 14:10:00,26.71,26.72,26.66,26.69,72811.0,26.71,26.72,26.66,26.69,72811.0
2017-08-17 14:20:00,26.69,26.74,26.66,26.73,74581.0,26.69,26.74,26.66,26.73,74581.0
2017-08-17 14:30:00,26.74,26.74,26.7,26.7,33716.0,26.74,26.74,26.7,26.7,33716.0
2017-08-17 14:40:00,26.7,26.75,26.69,26.72,110084.0,26.7,26.75,26.69,26.72,110084.0
2017-08-17 14:50:00,26.73,26.78,26.72,26.77,216237.0,26.73,26.78,26.72,26.77,216237.0
2017-08-17 15:00:00,26.77,26.78,26.74,26.78,480068.0,26.77,26.78,26.74,26.78,480068.0
2017-08-17 15:10:00,26.78,26.78,26.72,26.74,120026.0,26.78,26.78,26.72,26.74,120026.0
2017-08-17 15:20:00,26.74,26.75,26.7,26.71,87716.0,26.74,26.75,26.7,26.71,87716.0
2017-08-17 15:30:00,26.71,26.74,26.69,26.69,185415.0,26.71,26.74,26.69,26.69,185415.0
2017-08-17 15:40:00,26.69,26.7,26.65,26.66,202826.0,26.69,26.7,26.65,26.66,202826.0
2017-08-17 15:50:00,26.66,26.67,26.62,26.65,710492.0,26.66,26.67,26.62,26.65,710492.0
2017-08-18 09:30:00,26.62,26.62,26.56,26.57,421752.0,26.62,26.62,26.56,26.57,421752.0
2017-08-18 09:40:00,26.58,26.6,26.53,26.57,180278.0,26.58,26.6,26.53,26.57,180278.0
2017-08-18 09:50:00,26.58,26.6,26.53,26.54,123974.0,26.58,26.6,26.53,26.54,123974.0
2017-08-18 10:00:00,26.54,26.59,26.54,26.58,70764.0,26.54,26.59,26.54,26.58,70764.0
2017-08-18 10:10:00,26.58,26.68,26.58,26.66,84755.0,26.58,26.68,26.58,26.66,84755.0
2017-08-18 10:20:00,26.66,26.7,26.65,26.67,134975.0,26.66,26.7,26.65,26.67,134975.0
2017-08-18 10:30:00,26.66,26.73,26.65,26.73,142747.0,26.66,26.73,26.65,26.73,142747.0
2017-08-18 10:40:00,26.73,26.75,26.7,26.71,106941.0,26.73,26.75,26.7,26.71,106941.0
2017-08-18 10:50:00,26.71,26.72,26.68,26.72,33975.0,26.71,26.72,26.68,26.72,33975.0
2017-08-18 11:00:00,26.72,26.73,26.67,26.68,51685.0,26.72,26.73,26.67,26.68,51685.0
2017-08-18 11:10:00,26.69,26.77,26.66,26.76,64274.0,26.69,26.77,26.66,26.76,64274.0
2017-08-18 11:20:00,26.76,26.84,26.76,26.83,68921.0,26.76,26.84,26.76,26.83,68921.0
2017-08-18 11:30:00,26.82,26.83,26.79,26.81,32256.0,26.82,26.83,26.79,26.81,32256.0
2017-08-18 11:40:00,26.81,26.82,26.78,26.8,52523.0,26.81,26.82,26.78,26.8,52523.0
2017-08-18 11:50:00,26.81,26.86,26.81,26.86,170526.0,26.81,26.86,26.81,26.86,170526.0
2017-08-18 12:00:00,26.86,26.86,26.82,26.84,147213.0,26.86,26.86,26.82,26.84,147213.0
2017-08-18 12:10:00,26.83,26.9,26.83,26.86,150303.0,26.83,26.9,26.83,26.86,150303.0
2017-08-18 12:20:00,26.86,26.9,26.85,26.9,49097.0,26.86,26.9,26.85,26.9,49097.0
2017-08-18 12:30:00,26.9,26.92,26.87,26.92,87514.0,26.9,26.92,26.87,26.92,87514.0
2017-08-18 12:40:00,26.91,26.96,26.91,26.94,84129.0,26.91,26.96,26.91,26.94,84129.0
2017-08-18 12:50:00,26.94,26.96,26.92,26.95,178543.0,26.94,26.96,26.92,26.95,178543.0
2017-08-18 13:00:00,26.95,26.98,26.91,26.91,119136.0,26.95,26.98,26.91,26.91,119136.0
2017-08-18 13:10:00,26.91,26.94,26.9,26.91,78864.0,26.91,26.94,26.9,26.91,78864.0
2017-08-18 13:20:00,26.91,26.94,26.89,26.91,146621.0,26.91,26.94,26.89,26.91,146621.0
2017-08-18 13:30:00,26.91,26.93,26.89,26.89,88990.0,26.91,26.93,26.89,26.89,88990.0
2017-08-18 13:40:00,26.89,26.92,26.87,26.89,136256.0,26.89,26.92,26.87,26.89,136256.0
2017-08-18 13:50:00,26.89,26.94,26.89,26.89,88192.0,26.89,26.94,26.89,26.89,88192.0
2017-08-18 14:00:00,26.89,26.91,26.88,26.91,89063.0,26.89,26.91,26.88,26.91,89063.0
2017-08-18 14:10:00,26.91,26.94,26.9,26.91,55078.0,26.91,26.94,26.9,26.91,55078.0
2017-08-18 14:20:00,26.9,26.92,26.89,26.91,113489.0,26.9,26.92,26.89,26.91,113489.0
2017-08-18 14:30:00,26.91,26.93,26.89,26.92,103636.0,26.91,26.93,26.89,26.92,103636.0
2017-08-18 14:40:00,26.92,26.95,26.91,26.93,102492.0,26.92,26.95,26.91,26.93,102492.0
2017-08-18 14:50:00,26.94,26.94,26.9,26.91,53653.0,26.94,26.94,26.9,26.91,53653.0
2017-08-18 15:00:00,26.91,26.92,26.9,26.92,73116.0,26.91,26.92,26.9,26.92,73116.0
2017-08-18 15:10:00,26.92,26.96,26.91,26.94,210101.0,26.92,26.96,26.91,26.94,210101.0
2017-08-18 15:20:00,26.94,26.95,26.92,26.93,168647.0,26.94,26.95,26.92,26.93,168647.0
2017-08-18 15:30:00,26.94,26.96,26.92,26.95,304852.0,26.94,26.96,26.92,26.95,304852.0
2017-08-18 15:40:00,26.95,26.97,26.93,26.95,306334.0,26.95,26.97,26.93,26.95,306334.0
2017-08-18 15:50:00,26.94,26.94,26.88,26.88,703101.0,26.94,26.94,26.88,26.88,703101.0
2017-08-21 09:30:00,26.91,26.96,26.8,26.89,97527.0,26.91,26.96,26.8,26.89,97527.0
2017-08-21 09:40:00,26.88,26.91,26.81,26.84,67841.0,26.88,26.91,26.81,26.84,67841.0
2017-08-21 09:50:00,26.84,26.85,26.76,26.78,64209.0,26.84,26.85,26.76,26.78,64209.0
2017-08-21 10:00:00,26.78,26.81,26.75,26.8,89917.0,26.78,26.81,26.75,26.8,89917.0
2017-08-21 10:10:00,26.79,26.85,26.78,26.84,58607.0,26.79,26.85,26.78,26.84,58607.0
2017-08-21 10:20:00,26.84,26.84,26.79,26.83,92053.0,26.84,26.84,26.79,26.83,92053.0
2017-08-21 10:30:00,26.83,26.89,26.83,26.87,56850.0,26.83,26.89,26.83,26.87,56850.0
2017-08-21 10:40:00,26.88,26.91,26.87,26.89,47830.0,26.88,26.91,26.87,26.89,47830.0
2017-08-21 10:50:00,26.89,26.96,26.88,26.96,85337.0,26.89,26.96,26.88,26.96,85337.0
2017-08-21 11:00:00,26.96,26.96,26.93,26.96,74796.0,26.96,26.96,26.93,26.96,74796.0
2017-08-21 11:10:00,26.96,26.99,26.95,26.97,44827.0,26.96,26.99,26.95,26.97,44827.0
2017-08-21 11:20:00,26.98,27.0,26.97,27.0,185081.0,26.98,27.0,26.97,27.0,185081.0
2017-08-21 11:30:00,27.0,27.0,26.87,26.91,274349.0,27.0,27.0,26.87,26.91,274349.0
2017-08-21 11:40:00,26.91,26.91,26.9,26.9,40756.0,26.91,26.91,26.9,26.9,40756.0
2017-08-21 11:50:00,26.9,26.91,26.88,26.89,63897.0,26.9,26.91,26.88,26.89,63897.0
2017-08-21 12:00:00,26.89,26.89,26.87,26.88,44873.0,26.89,26.89,26.87,26.88,44873.0
2017-08-21 12:10:00,26.88,26.88,26.87,26.87,23458.0,26.88,26.88,26.87,26.87,23458.0
2017-08-21 12:20:00,26.87,26.92,26.86,26.91,79704.0,26.87,26.92,26.86,26.91,79704.0
2017-08-21 12:30:00,26.92,26.92,26.89,26.89,35843.0,26.92,26.92,26.89,26.89,35843.0
2017-08-21 12:40:00,26.89,26.9,26.85,26.85,36068.0,26.89,26.9,26.85,26.85,36068.0
2017-08-21 12:50:00,26.85,26.88,26.85,26.88,52593.0,26.85,26.88,26.85,26.88,52593.0
2017-08-21 13:00:00,26.87,26.89,26.87,26.89,38664.0,26.87,26.89,26.87,26.89,38664.0
2017-08-21 13:10:00,26.89,26.89,26.85,26.87,54586.0,26.89,26.89,26.85,26.87,54586.0
2017-08-21 13:20:00,26.87,26.9,26.86,26.88,61790.0,26.87,26.9,26.86,26.88,61790.0
2017-08-21 13:30:00,26.88,26.89,26.86,26.89,56949.0,26.88,26.89,26.86,26.89,56949.0
2017-08-21 13:40:00,26.89,26.91,26.88,26.89,49363.0,26.89,26.91,26.88,26.89,49363.0
2017-08-21 13:50:00,26.9,26.9,26.87,26.87,50059.0,26.9,26.9,26.87,26.87,50059.0
2017-08-21 14:00:00,26.88,26.91,26.87,26.89,81579.0,26.88,26.91,26.87,26.89,81579.0
2017-08-21 14:10:00,26.88,26.89,26.85,26.87,70634.0,26.88,26.89,26.85,26.87,70634.0
2017-08-21 14:20:00,26.87,26.88,26.86,26.88,45695.0,26.87,26.88,26.86,26.88,45695.0
2017-08-21 14:30:00,26.88,26.88,26.86,26.86,39499.0,26.88,26.88,26.86,26.86,39499.0
2017-08-21 14:40:00,26.86,26.88,26.84,26.88,109700.0,26.86,26.88,26.84,26.88,109700.0
2017-08-21 14:50:00,26.87,26.89,26.87,26.88,81871.0,26.87,26.89,26.87,26.88,81871.0
2017-08-21 15:00:00,26.88,26.88,26.85,26.86,46582.0,26.88,26.88,26.85,26.86,46582.0
2017-08-21 15:10:00,26.86,26.86,26.84,26.86,92713.0,26.86,26.86,26.84,26.86,92713.0
2017-08-21 15:20:00,26.86,26.89,26.85,26.88,109053.0,26.86,26.89,26.85,26.88,109053.0
2017-08-21 15:30:00,26.89,26.91,26.88,26.89,83218.0,26.89,26.91,26.88,26.89,83218.0
2017-08-21 15:40:00,26.89,26.91,26.89,26.9,202115.0,26.89,26.91,26.89,26.9,202115.0
2017-08-21 15:50:00,26.91,26.91,26.88,26.88,528011.0,26.91,26.91,26.88,26.88,528011.0
2017-08-22 09:30:00,26.85,26.85,26.7,26.81,237787.0,26.85,26.85,26.7,26.81,237787.0
2017-08-22 09:40:00,26.82,26.92,26.81,26.91,128736.0,26.82,26.92,26.81,26.91,128736.0
2017-08-22 09:50:00,26.91,26.94,26.84,26.85,68703.0,26.91,26.94,26.84,26.85,68703.0
2017-08-22 10:00:00,26.85,26.89,26.82,26.83,145665.0,26.85,26.89,26.82,26.83,145665.0
2017-08-22 10:10:00,26.84,26.88,26.82,26.88,142750.0,26.84,26.88,26.82,26.88,142750.0
2017-08-22 10:20:00,26.88,26.91,26.85,26.87,89639.0,26.88,26.91,26.85,26.87,89639.0
2017-08-22 10:30:00,26.87,26.92,26.85,26.9,80775.0,26.87,26.92,26.85,26.9,80775.0
2017-08-22 10:40:00,26.91,26.92,26.88,26.89,89610.0,26.91,26.92,26.88,26.89,89610.0
2017-08-22 10:50:00,26.89,26.92,26.88,26.9,50078.0,26.89,26.92,26.88,26.9,50078.0
2017-08-22 11:00:00,26.9,26.95,26.9,26.93,71638.0,26.9,26.95,26.9,26.93,71638.0
2017-08-22 11:10:00,26.94,26.95,26.92,26.95,47733.0,26.94,26.95,26.92,26.95,47733.0
2017-08-22 11:20:00,26.95,26.99,26.93,26.96,123714.0,26.95,26.99,26.93,26.96,123714.0
2017-08-22 11:30:00,26.96,26.99,26.95,26.98,56510.0,26.96,26.99,26.95,26.98,56510.0
2017-08-22 11:40:00,26.99,27.0,26.97,26.98,63949.0,26.99,27.0,26.97,26.98,63949.0
2017-08-22 11:50:00,26.97,27.05,26.96,27.05,115941.0,26.97,27.05,26.96,27.05,115941.0
2017-08-22 12:00:00,27.05,27.08,27.03,27.03,53783.0,27.05,27.08,27.03,27.03,53783.0
2017-08-22 12:10:00,27.04,27.04,27.02,27.02,65218.0,27.04,27.04,27.02,27.02,65218.0
2017-08-22 12:20:00,27.02,27.05,27.02,27.04,43381.0,27.02,27.05,27.02,27.04,43381.0
2017-08-22 12:30:00,27.05,27.05,27.02,27.02,30041.0,27.05,27.05,27.02,27.02,30041.0
2017-08-22 12:40:00,27.02,27.03,27.0,27.01,47844.0,27.02,27.03,27.0,27.01,47844.0
2017-08-22 12:50:00,27.02,27.05,27.01,27.04,42419.0,27.02,27.05,27.01,27.04,42419.0
2017-08-22 13:00:00,27.05,27.06,27.04,27.05,32871.0,27.05,27.06,27.04,27.05,32871.0
2017-08-22 13:10:00,27.05,27.08,27.05,27.07,54588.0,27.05,27.08,27.05,27.07,54588.0
2017-08-22 13:20:00,27.06,27.08,27.06,27.07,92132.0,27.06,27.08,27.06,27.07,92132.0
2017-08-22 13:30:00,27.08,27.14,27.07,27.11,108815.0,27.08,27.14,27.07,27.11,108815.0
2017-08-22 13:40:00,27.11,27.13,27.11,27.12,55541.0,27.11,27.13,27.11,27.12,55541.0
2017-08-22 13:50:00,27.11,27.12,27.11,27.12,21175.0,27.11,27.12,27.11,27.12,21175.0
2017-08-22 14:00:00,27.12,27.14,27.11,27.12,86769.0,27.12,27.14,27.11,27.12,86769.0
2017-08-22 14:10:00,27.11,27.17,27.11,27.17,80052.0,27.11,27.17,27.11,27.17,80052.0
2017-08-22 14:20:00,27.16,27.19,27.16,27.18,89045.0,27.16,27.19,27.16,27.18,89045.0
2017-08-22 14:30:00,27.19,27.23,27.18,27.23,61492.0,27.19,27.23,27.18,27.23,61492.0
2017-08-22 14:40:00,27.23,27.23,27.19,27.22,102366.0,27.23,27.23,27.19,27.22,102366.0
2017-08-22 14:50:00,27.22,27.23,27.19,27.21,103782.0,27.22,27.23,27.19,27.21,103782.0
2017-08-22 15:00:00,27.21,27.22,27.18,27.21,89266.0,27.21,27.22,27.18,27.21,89266.0
2017-08-22 15:10:00,27.21,27.22,27.18,27.2,92494.0,27.21,27.22,27.18,27.2,92494.0
2017-08-22 15:20:00,27.2,27.2,27.17,27.18,107080.0,27.2,27.2,27.17,27.18,107080.0
2017-08-22 15:30:00,27.19,27.22,27.18,27.2,140937.0,27.19,27.22,27.18,27.2,140937.0
2017-08-22 15:40:00,27.2,27.24,27.19,27.21,250714.0,27.2,27.24,27.19,27.21,250714.0
2017-08-22 15:50:00,27.21,27.22,27.18,27.2,372005.0,27.21,27.22,27.18,27.2,372005.0
2017-08-23 09:30:00,27.06,27.11,26.96,27.05,162495.0,27.06,27.11,26.96,27.05,162495.0
2017-08-23 09:40:00,27.05,27.06,27.01,27.03,119443.0,27.05,27.06,27.01,27.03,119443.0
2017-08-23 09:50:00,27.04,27.16,27.04,27.15,93985.0,27.04,27.16,27.04,27.15,93985.0
2017-08-23 10:00:00,27.15,27.17,27.06,27.12,130949.0,27.15,27.17,27.06,27.12,130949.0
2017-08-23 10:10:00,27.12,27.14,27.04,27.08,85662.0,27.12,27.14,27.04,27.08,85662.0
2017-08-23 10:20:00,27.07,27.1,27.0,27.03,124343.0,27.07,27.1,27.0,27.03,124343.0
2017-08-23 10:30:00,27.03,27.05,26.95,26.98,158936.0,27.03,27.05,26.95,26.98,158936.0
2017-08-23 10:40:00,26.97,26.98,26.93,26.95,88214.0,26.97,26.98,26.93,26.95,88214.0
2017-08-23 10:50:00,26.95,26.95,26.89,26.91,81246.0,26.95,26.95,26.89,26.91,81246.0
2017-08-23 11:00:00,26.91,26.97,26.9,26.93,54489.0,26.91,26.97,26.9,26.93,54489.0
2017-08-23 11:10:00,26.92,26.94,26.9,26.94,69518.0,26.92,26.94,26.9,26.94,69518.0
2017-08-23 11:20:00,26.94,27.0,26.93,26.98,100385.0,26.94,27.0,26.93,26.98,100385.0
2017-08-23 11:30:00,26.97,26.98,26.94,26.95,36652.0,26.97,26.98,26.94,26.95,36652.0
2017-08-23 11:40:00,26.96,26.96,26.91,26.91,28971.0,26.96,26.96,26.91,26.91,28971.0
2017-08-23 11:50:00,26.92,26.93,26.88,26.88,33535.0,26.92,26.93,26.88,26.88,33535.0
2017-08-23 12:00:00,26.89,26.89,26.86,26.87,23710.0,26.89,26.89,26.86,26.87,23710.0
2017-08-23 12:10:00,26.87,26.88,26.85,26.85,50001.0,26.87,26.88,26.85,26.85,50001.0
2017-08-23 12:20:00,26.85,26.86,26.82,26.83,54504.0,26.85,26.86,26.82,26.83,54504.0
2017-08-23 12:30:00,26.83,26.84,26.83,26.83,20171.0,26.83,26.84,26.83,26.83,20171.0
2017-08-23 12:40:00,26.83,26.84,26.82,26.82,81830.0,26.83,26.84,26.82,26.82,81830.0
2017-08-23 12:50:00,26.82,26.84,26.8,26.8,72655.0,26.82,26.84,26.8,26.8,72655.0
2017-08-23 13:00:00,26.8,26.81,26.78,26.8,47702.0,26.8,26.81,26.78,26.8,47702.0
2017-08-23 13:10:00,26.79,26.8,26.74,26.76,113132.0,26.79,26.8,26.74,26.76,113132.0
2017-08-23 13:20:00,26.77,26.77,26.75,26.76,17104.0,26.77,26.77,26.75,26.76,17104.0
2017-08-23 13:30:00,26.76,26.76,26.74,26.75,34075.0,26.76,26.76,26.74,26.75,34075.0
2017-08-23 13:40:00,26.74,26.78,26.73,26.74,71323.0,26.74,26.78,26.73,26.74,71323.0
2017-08-23 13:50:00,26.74,26.75,26.71,26.74,58827.0,26.74,26.75,26.71,26.74,58827.0
2017-08-23 14:00:00,26.74,26.76,26.72,26.76,43964.0,26.74,26.76,26.72,26.76,43964.0
2017-08-23 14:10:00,26.75,26.78,26.74,26.76,89849.0,26.75,26.78,26.74,26.76,89849.0
2017-08-23 14:20:00,26.75,26.77,26.73,26.75,65047.0,26.75,26.77,26.73,26.75,65047.0
2017-08-23 14:30:00,26.74,26.81,26.74,26.8,104926.0,26.74,26.81,26.74,26.8,104926.0
2017-08-23 14:40:00,26.8,26.83,26.79,26.81,58956.0,26.8,26.83,26.79,26.81,58956.0
2017-08-23 14:50:00,26.82,26.85,26.81,26.83,72843.0,26.82,26.85,26.81,26.83,72843.0
2017-08-23 15:00:00,26.83,26.86,26.82,26.84,48244.0,26.83,26.86,26.82,26.84,48244.0
2017-08-23 15:10:00,26.84,26.87,26.83,26.86,65841.0,26.84,26.87,26.83,26.86,65841.0
2017-08-23 15:20:00,26.86,26.9,26.85,26.89,88264.0,26.86,26.9,26.85,26.89,88264.0
2017-08-23 15:30:00,26.89,26.89,26.87,26.87,88618.0,26.89,26.89,26.87,26.87,88618.0
2017-08-23 15:40:00,26.88,26.88,26.84,26.85,109584.0,26.88,26.88,26.84,26.85,109584.0
2017-08-23 15:50:00,26.85,26.86,26.83,26.83,445958.0,26.85,26.86,26.83,26.83,445958.0
2017-08-24 09:30:00,26.84,26.91,26.74,26.77,100953.0,26.84,26.91,26.74,26.77,100953.0
2017-08-24 09:40:00,26.77,26.82,26.75,26.81,37195.0,26.77,26.82,26.75,26.81,37195.0
2017-08-24 09:50:00,26.81,26.87,26.77,26.84,118939.0,26.81,26.87,26.77,26.84,118939.0
2017-08-24 10:00:00,26.85,26.86,26.73,26.77,73562.0,26.85,26.86,26.73,26.77,73562.0
2017-08-24 10:10:00,26.77,26.81,26.75,26.78,65689.0,26.77,26.81,26.75,26.78,65689.0
2017-08-24 10:20:00,26.79,26.83,26.79,26.8,64104.0,26.79,26.83,26.79,26.8,64104.0
2017-08-24 10:30:00,26.8,26.85,26.79,26.84,32480.0,26.8,26.85,26.79,26.84,32480.0
2017-08-24 10:40:00,26.84,26.84,26.78,26.8,62302.0,26.84,26.84,26.78,26.8,62302.0
2017-08-24 10:50:00,26.8,26.83,26.79,26.8,84467.0,26.8,26.83,26.79,26.8,84467.0
2017-08-24 11:00:00,26.81,26.82,26.78,26.79,33349.0,26.81,26.82,26.78,26.79,33349.0
2017-08-24 11:10:00,26.79,26.8,26.7,26.73,52659.0,26.79,26.8,26.7,26.73,52659.0
2017-08-24 11:20:00,26.73,26.74,26.68,26.71,54373.0,26.73,26.74,26.68,26.71,54373.0
2017-08-24 11:30:00,26.7,26.7,26.66,26.68,38082.0,26.7,26.7,26.66,26.68,38082.0
2017-08-24 11:40:00,26.68,26.73,26.68,26.71,61878.0,26.68,26.73,26.68,26.71,61878.0
2017-08-24 11:50:00,26.71,26.73,26.7,26.73,40025.0,26.71,26.73,26.7,26.73,40025.0
2017-08-24 12:00:00,26.74,26.75,26.71,26.71,66093.0,26.74,26.75,26.71,26.71,66093.0
2017-08-24 12:10:00,26.71,26.74,26.7,26.73,25953.0,26.71,26.74,26.7,26.73,25953.0
2017-08-24 12:20:00,26.72,26.72,26.68,26.69,31584.0,26.72,26.72,26.68,26.69,31584.0
2017-08-24 12:30:00,26.7,26.73,26.69,26.72,20416.0,26.7,26.73,26.69,26.72,20416.0
2017-08-24 12:40:00,26.71,26.74,26.71,26.74,27583.0,26.71,26.74,26.71,26.74,27583.0
2017-08-24 12:50:00,26.73,26.74,26.7,26.7,30386.0,26.73,26.74,26.7,26.7,30386.0
2017-08-24 13:00:00,26.7,26.73,26.69,26.71,27335.0,26.7,26.73,26.69,26.71,27335.0
2017-08-24 13:10:00,26.71,26.77,26.71,26.75,61520.0,26.71,26.77,26.71,26.75,61520.0
2017-08-24 13:20:00,26.75,26.75,26.71,26.72,35128.0,26.75,26.75,26.71,26.72,35128.0
2017-08-24 13:30:00,26.72,26.73,26.7,26.72,31341.0,26.72,26.73,26.7,26.72,31341.0
2017-08-24 13:40:00,26.72,26.72,26.69,26.71,21167.0,26.72,26.72,26.69,26.71,21167.0
2017-08-24 13:50:00,26.71,26.74,26.7,26.72,43295.0,26.71,26.74,26.7,26.72,43295.0
2017-08-24 14:00:00,26.72,26.74,26.68,26.69,65198.0,26.72,26.74,26.68,26.69,65198.0
2017-08-24 14:10:00,26.69,26.71,26.67,26.71,61574.0,26.69,26.71,26.67,26.71,61574.0
2017-08-24 14:20:00,26.71,26.72,26.69,26.72,52014.0,26.71,26.72,26.69,26.72,52014.0
2017-08-24 14:30:00,26.72,26.75,26.71,26.72,61575.0,26.72,26.75,26.71,26.72,61575.0
2017-08-24 14:40:00,26.72,26.74,26.7,26.71,30606.0,26.72,26.74,26.7,26.71,30606.0
2017-08-24 14:50:00,26.71,26.74,26.71,26.72,58566.0,26.71,26.74,26.71,26.72,58566.0
2017-08-24 15:00:00,26.73,26.73,26.7,26.71,92179.0,26.73,26.73,26.7,26.71,92179.0
2017-08-24 15:10:00,26.71,26.74,26.69,26.74,44400.0,26.71,26.74,26.69,26.74,44400.0
2017-08-24 15:20:00,26.74,26.78,26.73,26.77,150464.0,26.74,26.78,26.73,26.77,150464.0
2017-08-24 15:30:00,26.77,26.77,26.73,26.74,82981.0,26.77,26.77,26.73,26.74,82981.0
2017-08-24 15:40:00,26.75,26.75,26.7,26.7,108377.0,26.75,26.75,26.7,26.7,108377.0
2017-08-24 15:50:00,26.7,26.71,26.69,26.7,294890.0,26.7,26.71,26.69,26.7,294890.0
2017-08-25 09:30:00,26.79,26.9,26.79,26.86,172174.0,26.79,26.9,26.79,26.86,172174.0
2017-08-25 09:40:00,26.86,26.88,26.82,26.84,127175.0,26.86,26.88,26.82,26.84,127175.0
2017-08-25 09:50:00,26.84,26.9,26.83,26.88,52749.0,26.84,26.9,26.83,26.88,52749.0
2017-08-25 10:00:00,26.89,26.92,26.85,26.86,54673.0,26.89,26.92,26.85,26.86,54673.0
2017-08-25 10:10:00,26.86,26.87,26.83,26.85,42387.0,26.86,26.87,26.83,26.85,42387.0
2017-08-25 10:20:00,26.85,26.85,26.81,26.84,24097.0,26.85,26.85,26.81,26.84,24097.0
2017-08-25 10:30:00,26.84,26.84,26.81,26.81,19960.0,26.84,26.84,26.81,26.81,19960.0
2017-08-25 10:40:00,26.81,26.83,26.78,26.8,81222.0,26.81,26.83,26.78,26.8,81222.0
2017-08-25 10:50:00,26.81,26.82,26.79,26.8,19669.0,26.81,26.82,26.79,26.8,19669.0
2017-08-25 11:00:00,26.79,26.8,26.75,26.79,49144.0,26.79,26.8,26.75,26.79,49144.0
2017-08-25 11:10:00,26.78,26.8,26.77,26.79,47493.0,26.78,26.8,26.77,26.79,47493.0
2017-08-25 11:20:00,26.78,26.79,26.76,26.79,38919.0,26.78,26.79,26.76,26.79,38919.0
2017-08-25 11:30:00,26.79,26.8,26.76,26.77,31329.0,26.79,26.8,26.76,26.77,31329.0
2017-08-25 11:40:00,26.77,26.81,26.76,26.8,51482.0,26.77,26.81,26.76,26.8,51482.0
2017-08-25 11:50:00,26.8,26.8,26.77,26.78,29429.0,26.8,26.8,26.77,26.78,29429.0
2017-08-25 12:00:00,26.78,26.79,26.76,26.78,28015.0,26.78,26.79,26.76,26.78,28015.0
2017-08-25 12:10:00,26.78,26.8,26.77,26.78,18789.0,26.78,26.8,26.77,26.78,18789.0
2017-08-25 12:20:00,26.78,26.79,26.77,26.77,34711.0,26.78,26.79,26.77,26.77,34711.0
2017-08-25 12:30:00,26.77,26.79,26.76,26.78,27259.0,26.77,26.79,26.76,26.78,27259.0
2017-08-25 12:40:00,26.77,26.79,26.77,26.78,12651.0,26.77,26.79,26.77,26.78,12651.0
2017-08-25 12:50:00,26.78,26.78,26.76,26.77,12972.0,26.78,26.78,26.76,26.77,12972.0
2017-08-25 13:00:00,26.76,26.77,26.76,26.77,11467.0,26.76,26.77,26.76,26.77,11467.0
2017-08-25 13:10:00,26.77,26.78,26.76,26.77,18492.0,26.77,26.78,26.76,26.77,18492.0
2017-08-25 13:20:00,26.77,26.78,26.74,26.75,33355.0,26.77,26.78,26.74,26.75,33355.0
2017-08-25 13:30:00,26.76,26.78,26.75,26.77,32742.0,26.76,26.78,26.75,26.77,32742.0
2017-08-25 13:40:00,26.77,26.77,26.76,26.76,17379.0,26.77,26.77,26.76,26.76,17379.0
2017-08-25 13:50:00,26.76,26.77,26.74,26.75,56401.0,26.76,26.77,26.74,26.75,56401.0
2017-08-25 14:00:00,26.75,26.76,26.74,26.76,26250.0,26.75,26.76,26.74,26.76,26250.0
2017-08-25 14:10:00,26.76,26.79,26.75,26.79,32058.0,26.76,26.79,26.75,26.79,32058.0
2017-08-25 14:20:00,26.79,26.79,26.76,26.77,64675.0,26.79,26.79,26.76,26.77,64675.0
2017-08-25 14:30:00,26.78,26.8,26.77,26.8,48308.0,26.78,26.8,26.77,26.8,48308.0
2017-08-25 14:40:00,26.8,26.81,26.79,26.8,20112.0,26.8,26.81,26.79,26.8,20112.0
2017-08-25 14:50:00,26.81,26.81,26.8,26.81,17361.0,26.81,26.81,26.8,26.81,17361.0
2017-08-25 15:00:00,26.8,26.82,26.78,26.82,178112.0,26.8,26.82,26.78,26.82,178112.0
2017-08-25 15:10:00,26.82,26.84,26.79,26.79,67401.0,26.82,26.84,26.79,26.79,67401.0
2017-08-25 15:20:00,26.8,26.81,26.79,26.8,45217.0,26.8,26.81,26.79,26.8,45217.0
2017-08-25 15:30:00,26.8,26.8,26.78,26.78,59934.0,26.8,26.8,26.78,26.78,59934.0
2017-08-25 15:40:00,26.78,26.79,26.76,26.76,136731.0,26.78,26.79,26.76,26.76,136731.0
2017-08-25 15:50:00,26.77,26.77,26.71,26.72,661597.0,26.77,26.77,26.71,26.72,661597.0
2017-08-28 09:30:00,26.8,26.83,26.73,26.76,119467.0,26.8,26.83,26.73,26.76,119467.0
2017-08-28 09:40:00,26.77,26.87,26.75,26.86,69564.0,26.77,26.87,26.75,26.86,69564.0
2017-08-28 09:50:00,26.86,26.86,26.79,26.85,65272.0,26.86,26.86,26.79,26.85,65272.0
2017-08-28 10:00:00,26.85,26.85,26.78,26.83,36829.0,26.85,26.85,26.78,26.83,36829.0
2017-08-28 10:10:00,26.82,26.82,26.8,26.82,22604.0,26.82,26.82,26.8,26.82,22604.0
2017-08-28 10:20:00,26.82,26.87,26.81,26.83,35142.0,26.82,26.87,26.81,26.83,35142.0
2017-08-28 10:30:00,26.83,26.87,26.82,26.85,41172.0,26.83,26.87,26.82,26.85,41172.0
2017-08-28 10:40:00,26.86,26.88,26.84,26.84,36977.0,26.86,26.88,26.84,26.84,36977.0
2017-08-28 10:50:00,26.85,26.88,26.84,26.88,38332.0,26.85,26.88,26.84,26.88,38332.0
2017-08-28 11:00:00,26.87,26.88,26.84,26.85,30958.0,26.87,26.88,26.84,26.85,30958.0
2017-08-28 11:10:00,26.85,26.86,26.83,26.86,27946.0,26.85,26.86,26.83,26.86,27946.0
2017-08-28 11:20:00,26.85,26.87,26.83,26.85,92433.0,26.85,26.87,26.83,26.85,92433.0
2017-08-28 11:30:00,26.84,26.87,26.83,26.86,58574.0,26.84,26.87,26.83,26.86,58574.0
2017-08-28 11:40:00,26.85,26.87,26.84,26.87,40939.0,26.85,26.87,26.84,26.87,40939.0
2017-08-28 11:50:00,26.86,26.9,26.85,26.89,186286.0,26.86,26.9,26.85,26.89,186286.0
2017-08-28 12:00:00,26.9,26.91,26.87,26.89,87656.0,26.9,26.91,26.87,26.89,87656.0
2017-08-28 12:10:00,26.89,26.95,26.89,26.94,72731.0,26.89,26.95,26.89,26.94,72731.0
2017-08-28 12:20:00,26.94,26.96,26.94,26.95,50066.0,26.94,26.96,26.94,26.95,50066.0
2017-08-28 12:30:00,26.94,26.96,26.94,26.95,39940.0,26.94,26.96,26.94,26.95,39940.0
2017-08-28 12:40:00,26.95,26.97,26.94,26.95,37012.0,26.95,26.97,26.94,26.95,37012.0
2017-08-28 12:50:00,26.95,26.96,26.93,26.95,30716.0,26.95,26.96,26.93,26.95,30716.0
2017-08-28 13:00:00,26.94,26.98,26.94,26.98,16555.0,26.94,26.98,26.94,26.98,16555.0
2017-08-28 13:10:00,26.97,26.98,26.93,26.93,31948.0,26.97,26.98,26.93,26.93,31948.0
2017-08-28 13:20:00,26.94,26.99,26.9,26.99,111537.0,26.94,26.99,26.9,26.99,111537.0
2017-08-28 13:30:00,26.99,26.99,26.97,26.97,21600.0,26.99,26.99,26.97,26.97,21600.0
2017-08-28 13:40:00,26.98,27.0,26.97,27.0,41291.0,26.98,27.0,26.97,27.0,41291.0
2017-08-28 13:50:00,26.99,27.0,26.97,26.99,29360.0,26.99,27.0,26.97,26.99,29360.0
2017-08-28 14:00:00,27.0,27.0,26.97,26.97,35252.0,27.0,27.0,26.97,26.97,35252.0
2017-08-28 14:10:00,26.97,26.98,26.96,26.96,21309.0,26.97,26.98,26.96,26.96,21309.0
2017-08-28 14:20:00,26.96,26.98,26.96,26.97,39102.0,26.96,26.98,26.96,26.97,39102.0
2017-08-28 14:30:00,26.97,26.99,26.96,26.99,34768.0,26.97,26.99,26.96,26.99,34768.0
2017-08-28 14:40:00,26.99,27.0,26.98,26.99,25836.0,26.99,27.0,26.98,26.99,25836.0
2017-08-28 14:50:00,26.99,27.0,26.97,26.98,39389.0,26.99,27.0,26.97,26.98,39389.0
2017-08-28 15:00:00,26.98,26.99,26.97,26.98,33316.0,26.98,26.99,26.97,26.98,33316.0
2017-08-28 15:10:00,26.99,27.0,26.97,27.0,72367.0,26.99,27.0,26.97,27.0,72367.0
2017-08-28 15:20:00,27.0,27.0,26.99,27.0,32612.0,27.0,27.0,26.99,27.0,32612.0
2017-08-28 15:30:00,27.0,27.0,26.99,27.0,60874.0,27.0,27.0,26.99,27.0,60874.0
2017-08-28 15:40:00,26.99,27.02,26.98,26.98,216191.0,26.99,27.02,26.98,26.98,216191.0
2017-08-28 15:50:00,26.99,26.99,26.95,26.98,379704.0,26.99,26.99,26.95,26.98,379704.0
2017-08-29 09:30:00,26.88,26.92,26.84,26.85,115914.0,26.88,26.92,26.84,26.85,115914.0
2017-08-29 09:40:00,26.85,26.93,26.83,26.92,109493.0,26.85,26.93,26.83,26.92,109493.0
2017-08-29 09:50:00,26.92,26.93,26.88,26.93,68866.0,26.92,26.93,26.88,26.93,68866.0
2017-08-29 10:00:00,26.93,26.94,26.86,26.87,61049.0,26.93,26.94,26.86,26.87,61049.0
2017-08-29 10:10:00,26.87,26.91,26.86,26.91,24174.0,26.87,26.91,26.86,26.91,24174.0
2017-08-29 10:20:00,26.91,26.92,26.87,26.91,42815.0,26.91,26.92,26.87,26.91,42815.0
2017-08-29 10:30:00,26.91,26.92,26.89,26.91,23824.0,26.91,26.92,26.89,26.91,23824.0
2017-08-29 10:40:00,26.91,26.93,26.88,26.93,50659.0,26.91,26.93,26.88,26.93,50659.0
2017-08-29 10:50:00,26.93,26.97,26.93,26.96,75751.0,26.93,26.97,26.93,26.96,75751.0
2017-08-29 11:00:00,26.96,26.98,26.94,26.96,64905.0,26.96,26.98,26.94,26.96,64905.0
2017-08-29 11:10:00,26.97,26.98,26.94,26.96,37795.0,26.97,26.98,26.94,26.96,37795.0
2017-08-29 11:20:00,26.95,26.96,26.94,26.95,60245.0,26.95,26.96,26.94,26.95,60245.0
2017-08-29 11:30:00,26.96,26.96,26.95,26.95,20472.0,26.96,26.96,26.95,26.95,20472.0
2017-08-29 11:40:00,26.96,26.99,26.95,26.96,62102.0,26.96,26.99,26.95,26.96,62102.0
2017-08-29 11:50:00,26.96,26.99,26.96,26.99,25257.0,26.96,26.99,26.96,26.99,25257.0
2017-08-29 12:00:00,26.98,26.99,26.97,26.98,25966.0,26.98,26.99,26.97,26.98,25966.0
2017-08-29 12:10:00,26.98,26.98,26.94,26.96,37826.0,26.98,26.98,26.94,26.96,37826.0
2017-08-29 12:20:00,26.96,26.99,26.95,26.99,30407.0,26.96,26.99,26.95,26.99,30407.0
2017-08-29 12:30:00,26.99,27.0,26.97,26.99,31799.0,26.99,27.0,26.97,26.99,31799.0
2017-08-29 12:40:00,26.98,26.99,26.97,26.99,30073.0,26.98,26.99,26.97,26.99,30073.0
2017-08-29 12:50:00,26.99,27.0,26.97,26.98,58493.0,26.99,27.0,26.97,26.98,58493.0
2017-08-29 13:00:00,26.98,26.99,26.97,26.98,33909.0,26.98,26.99,26.97,26.98,33909.0
2017-08-29 13:10:00,26.99,26.99,26.96,26.96,30130.0,26.99,26.99,26.96,26.96,30130.0
2017-08-29 13:20:00,26.96,27.0,26.96,26.98,70746.0,26.96,27.0,26.96,26.98,70746.0
2017-08-29 13:30:00,26.97,26.99,26.96,26.96,44012.0,26.97,26.99,26.96,26.96,44012.0
2017-08-29 13:40:00,26.97,27.0,26.96,26.99,75436.0,26.97,27.0,26.96,26.99,75436.0
2017-08-29 13:50:00,27.0,27.01,26.99,27.01,58259.0,27.0,27.01,26.99,27.01,58259.0
2017-08-29 14:00:00,27.01,27.01,26.99,26.99,53288.0,27.01,27.01,26.99,26.99,53288.0
2017-08-29 14:10:00,26.99,27.0,26.97,26.97,30395.0,26.99,27.0,26.97,26.97,30395.0
2017-08-29 14:20:00,26.97,26.99,26.97,26.98,21471.0,26.97,26.99,26.97,26.98,21471.0
2017-08-29 14:30:00,26.99,27.03,26.98,27.03,94689.0,26.99,27.03,26.98,27.03,94689.0
2017-08-29 14:40:00,27.03,27.05,27.02,27.04,53664.0,27.03,27.05,27.02,27.04,53664.0
2017-08-29 14:50:00,27.04,27.06,27.03,27.03,70538.0,27.04,27.06,27.03,27.03,70538.0
2017-08-29 15:00:00,27.04,27.05,27.02,27.04,65760.0,27.04,27.05,27.02,27.04,65760.0
2017-08-29 15:10:00,27.05,27.07,27.04,27.07,83508.0,27.05,27.07,27.04,27.07,83508.0
2017-08-29 15:20:00,27.07,27.08,27.03,27.05,156584.0,27.07,27.08,27.03,27.05,156584.0
2017-08-29 15:30:00,27.06,27.06,27.02,27.02,125805.0,27.06,27.06,27.02,27.02,125805.0
2017-08-29 15:40:00,27.02,27.04,27.02,27.04,96747.0,27.02,27.04,27.02,27.04,96747.0
2017-08-29 15:50:00,27.04,27.05,27.03,27.04,385709.0,27.04,27.05,27.03,27.04,385709.0
2017-08-30 09:30:00,26.94,27.08,26.94,27.01,128926.0,26.94,27.08,26.94,27.01,128926.0
2017-08-30 09:40:00,27.01,27.01,26.96,26.98,44833.0,27.01,27.01,26.96,26.98,44833.0
2017-08-30 09:50:00,26.98,27.02,26.94,27.01,62769.0,26.98,27.02,26.94,27.01,62769.0
2017-08-30 10:00:00,27.01,27.01,26.96,26.97,68083.0,27.01,27.01,26.96,26.97,68083.0
2017-08-30 10:10:00,26.97,27.02,26.96,26.98,51414.0,26.97,27.02,26.96,26.98,51414.0
2017-08-30 10:20:00,26.98,27.01,26.94,27.0,57262.0,26.98,27.01,26.94,27.0,57262.0
2017-08-30 10:30:00,27.0,27.0,26.94,26.96,37943.0,27.0,27.0,26.94,26.96,37943.0
2017-08-30 10:40:00,26.95,26.98,26.93,26.96,95666.0,26.95,26.98,26.93,26.96,95666.0
2017-08-30 10:50:00,26.96,26.98,26.94,26.98,30741.0,26.96,26.98,26.94,26.98,30741.0
2017-08-30 11:00:00,26.98,26.98,26.97,26.97,16289.0,26.98,26.98,26.97,26.97,16289.0
2017-08-30 11:10:00,26.97,26.98,26.94,26.98,250717.0,26.97,26.98,26.94,26.98,250717.0
2017-08-30 11:20:00,26.99,26.99,26.97,26.99,24522.0,26.99,26.99,26.97,26.99,24522.0
2017-08-30 11:30:00,26.99,26.99,26.96,26.98,30217.0,26.99,26.99,26.96,26.98,30217.0
2017-08-30 11:40:00,26.98,26.99,26.94,26.95,40155.0,26.98,26.99,26.94,26.95,40155.0
2017-08-30 11:50:00,26.95,26.98,26.94,26.97,24251.0,26.95,26.98,26.94,26.97,24251.0
2017-08-30 12:00:00,26.97,27.03,26.97,27.03,85576.0,26.97,27.03,26.97,27.03,85576.0
2017-08-30 12:10:00,27.03,27.03,27.0,27.0,30837.0,27.03,27.03,27.0,27.0,30837.0
2017-08-30 12:20:00,27.01,27.01,26.99,27.01,29287.0,27.01,27.01,26.99,27.01,29287.0
2017-08-30 12:30:00,27.01,27.02,27.0,27.02,17447.0,27.01,27.02,27.0,27.02,17447.0
2017-08-30 12:40:00,27.02,27.03,27.01,27.03,39753.0,27.02,27.03,27.01,27.03,39753.0
2017-08-30 12:50:00,27.02,27.03,27.0,27.02,40002.0,27.02,27.03,27.0,27.02,40002.0
2017-08-30 13:00:00,27.02,27.03,27.01,27.03,28502.0,27.02,27.03,27.01,27.03,28502.0
2017-08-30 13:10:00,27.03,27.06,27.02,27.06,18451.0,27.03,27.06,27.02,27.06,18451.0
2017-08-30 13:20:00,27.07,27.08,27.06,27.08,11789.0,27.07,27.08,27.06,27.08,11789.0
2017-08-30 13:30:00,27.07,27.09,27.06,27.09,46388.0,27.07,27.09,27.06,27.09,46388.0
2017-08-30 13:40:00,27.09,27.1,27.08,27.1,13108.0,27.09,27.1,27.08,27.1,13108.0
2017-08-30 13:50:00,27.1,27.13,27.1,27.13,30957.0,27.1,27.13,27.1,27.13,30957.0
2017-08-30 14:00:00,27.13,27.13,27.09,27.09,35590.0,27.13,27.13,27.09,27.09,35590.0
2017-08-30 14:10:00,27.09,27.11,27.09,27.11,23131.0,27.09,27.11,27.09,27.11,23131.0
2017-08-30 14:20:00,27.11,27.13,27.1,27.13,21177.0,27.11,27.13,27.1,27.13,21177.0
2017-08-30 14:30:00,27.13,27.14,27.11,27.11,32334.0,27.13,27.14,27.11,27.11,32334.0
2017-08-30 14:40:00,27.12,27.12,27.09,27.12,55269.0,27.12,27.12,27.09,27.12,55269.0
2017-08-30 14:50:00,27.12,27.12,27.1,27.11,28203.0,27.12,27.12,27.1,27.11,28203.0
2017-08-30 15:00:00,27.11,27.11,27.08,27.08,42888.0,27.11,27.11,27.08,27.08,42888.0
2017-08-30 15:10:00,27.09,27.1,27.07,27.1,52187.0,27.09,27.1,27.07,27.1,52187.0
2017-08-30 15:20:00,27.1,27.1,27.08,27.08,80782.0,27.1,27.1,27.08,27.08,80782.0
2017-08-30 15:30:00,27.09,27.09,27.05,27.06,83778.0,27.09,27.09,27.05,27.06,83778.0
2017-08-30 15:40:00,27.05,27.06,27.03,27.05,191680.0,27.05,27.06,27.03,27.05,191680.0
2017-08-30 15:50:00,27.05,27.1,27.04,27.08,387494.0,27.05,27.1,27.04,27.08,387494.0
2017-08-31 09:30:00,27.18,27.19,27.12,27.18,142751.0,27.18,27.19,27.12,27.18,142751.0
2017-08-31 09:40:00,27.19,27.29,27.17,27.26,208163.0,27.19,27.29,27.17,27.26,208163.0
2017-08-31 09:50:00,27.27,27.29,27.2,27.28,128942.0,27.27,27.29,27.2,27.28,128942.0
2017-08-31 10:00:00,27.28,27.34,27.27,27.34,140446.0,27.28,27.34,27.27,27.34,140446.0
2017-08-31 10:10:00,27.34,27.35,27.28,27.3,107230.0,27.34,27.35,27.28,27.3,107230.0
2017-08-31 10:20:00,27.31,27.34,27.29,27.29,83337.0,27.31,27.34,27.29,27.29,83337.0
2017-08-31 10:30:00,27.3,27.3,27.24,27.26,77831.0,27.3,27.3,27.24,27.26,77831.0
2017-08-31 10:40:00,27.26,27.26,27.16,27.17,210179.0,27.26,27.26,27.16,27.17,210179.0
2017-08-31 10:50:00,27.18,27.21,27.17,27.21,74911.0,27.18,27.21,27.17,27.21,74911.0
2017-08-31 11:00:00,27.21,27.21,27.18,27.21,47580.0,27.21,27.21,27.18,27.21,47580.0
2017-08-31 11:10:00,27.21,27.23,27.2,27.21,58487.0,27.21,27.23,27.2,27.21,58487.0
2017-08-31 11:20:00,27.21,27.22,27.19,27.2,263711.0,27.21,27.22,27.19,27.2,263711.0
2017-08-31 11:30:00,27.19,27.22,27.15,27.21,124174.0,27.19,27.22,27.15,27.21,124174.0
2017-08-31 11:40:00,27.22,27.23,27.18,27.18,139546.0,27.22,27.23,27.18,27.18,139546.0
2017-08-31 11:50:00,27.19,27.19,27.18,27.19,27494.0,27.19,27.19,27.18,27.19,27494.0
2017-08-31 12:00:00,27.19,27.21,27.18,27.19,96762.0,27.19,27.21,27.18,27.19,96762.0
2017-08-31 12:10:00,27.19,27.27,27.18,27.26,159223.0,27.19,27.27,27.18,27.26,159223.0
2017-08-31 12:20:00,27.26,27.28,27.24,27.25,47130.0,27.26,27.28,27.24,27.25,47130.0
2017-08-31 12:30:00,27.25,27.29,27.24,27.29,44382.0,27.25,27.29,27.24,27.29,44382.0
2017-08-31 12:40:00,27.28,27.32,27.27,27.32,110422.0,27.28,27.32,27.27,27.32,110422.0
2017-08-31 12:50:00,27.32,27.35,27.31,27.34,50507.0,27.32,27.35,27.31,27.34,50507.0
2017-08-31 13:00:00,27.34,27.44,27.33,27.43,284811.0,27.34,27.44,27.33,27.43,284811.0
2017-08-31 13:10:00,27.43,27.5,27.42,27.49,215873.0,27.43,27.5,27.42,27.49,215873.0
2017-08-31 13:20:00,27.49,27.5,27.47,27.49,111647.0,27.49,27.5,27.47,27.49,111647.0
2017-08-31 13:30:00,27.49,27.52,27.48,27.51,49007.0,27.49,27.52,27.48,27.51,49007.0
2017-08-31 13:40:00,27.52,27.52,27.46,27.48,98446.0,27.52,27.52,27.46,27.48,98446.0
2017-08-31 13:50:00,27.48,27.48,27.47,27.48,40648.0,27.48,27.48,27.47,27.48,40648.0
2017-08-31 14:00:00,27.48,27.49,27.46,27.47,187994.0,27.48,27.49,27.46,27.47,187994.0
2017-08-31 14:10:00,27.48,27.54,27.47,27.51,180806.0,27.48,27.54,27.47,27.51,180806.0
2017-08-31 14:20:00,27.51,27.52,27.48,27.49,64384.0,27.51,27.52,27.48,27.49,64384.0
2017-08-31 14:30:00,27.49,27.49,27.48,27.49,36717.0,27.49,27.49,27.48,27.49,36717.0
2017-08-31 14:40:00,27.49,27.49,27.45,27.48,204809.0,27.49,27.49,27.45,27.48,204809.0
2017-08-31 14:50:00,27.48,27.49,27.47,27.49,106855.0,27.48,27.49,27.47,27.49,106855.0
2017-08-31 15:00:00,27.49,27.49,27.46,27.46,85654.0,27.49,27.49,27.46,27.46,85654.0
2017-08-31 15:10:00,27.46,27.48,27.45,27.48,136589.0,27.46,27.48,27.45,27.48,136589.0
2017-08-31 15:20:00,27.48,27.51,27.47,27.49,153047.0,27.48,27.51,27.47,27.49,153047.0
2017-08-31 15:30:00,27.49,27.54,27.48,27.54,117430.0,27.49,27.54,27.48,27.54,117430.0
2017-08-31 15:40:00,27.54,27.59,27.53,27.56,353351.0,27.54,27.59,27.53,27.56,353351.0
2017-08-31 15:50:00,27.56,27.61,27.53,27.54,813631.0,27.56,27.61,27.53,27.54,813631.0
2017-09-01 09:30:00,27.59,27.63,27.47,27.49,232268.0,27.59,27.63,27.47,27.49,232268.0
2017-09-01 09:40:00,27.48,27.49,27.37,27.43,127913.0,27.48,27.49,27.37,27.43,127913.0
2017-09-01 09:50:00,27.43,27.43,27.37,27.39,73615.0,27.43,27.43,27.37,27.39,73615.0
2017-09-01 10:00:00,27.4,27.43,27.37,27.39,86101.0,27.4,27.43,27.37,27.39,86101.0
2017-09-01 10:10:00,27.39,27.45,27.38,27.45,64779.0,27.39,27.45,27.38,27.45,64779.0
2017-09-01 10:20:00,27.45,27.47,27.44,27.46,59296.0,27.45,27.47,27.44,27.46,59296.0
2017-09-01 10:30:00,27.45,27.46,27.37,27.38,159338.0,27.45,27.46,27.37,27.38,159338.0
2017-09-01 10:40:00,27.37,27.41,27.33,27.4,215482.0,27.37,27.41,27.33,27.4,215482.0
2017-09-01 10:50:00,27.4,27.42,27.39,27.42,117362.0,27.4,27.42,27.39,27.42,117362.0
2017-09-01 11:00:00,27.41,27.47,27.41,27.45,143984.0,27.41,27.47,27.41,27.45,143984.0
2017-09-01 11:10:00,27.44,27.47,27.44,27.45,116688.0,27.44,27.47,27.44,27.45,116688.0
2017-09-01 11:20:00,27.45,27.52,27.44,27.5,99609.0,27.45,27.52,27.44,27.5,99609.0
2017-09-01 11:30:00,27.49,27.51,27.46,27.51,44395.0,27.49,27.51,27.46,27.51,44395.0
2017-09-01 11:40:00,27.51,27.52,27.49,27.51,80469.0,27.51,27.52,27.49,27.51,80469.0
2017-09-01 11:50:00,27.51,27.51,27.47,27.48,96995.0,27.51,27.51,27.47,27.48,96995.0
2017-09-01 12:00:00,27.47,27.5,27.47,27.5,35470.0,27.47,27.5,27.47,27.5,35470.0
2017-09-01 12:10:00,27.49,27.5,27.49,27.49,18419.0,27.49,27.5,27.49,27.49,18419.0
2017-09-01 12:20:00,27.5,27.5,27.48,27.5,49089.0,27.5,27.5,27.48,27.5,49089.0
2017-09-01 12:30:00,27.49,27.49,27.47,27.48,28346.0,27.49,27.49,27.47,27.48,28346.0
2017-09-01 12:40:00,27.48,27.48,27.47,27.47,13291.0,27.48,27.48,27.47,27.47,13291.0
2017-09-01 12:50:00,27.47,27.48,27.46,27.46,35226.0,27.47,27.48,27.46,27.46,35226.0
2017-09-01 13:00:00,27.46,27.48,27.46,27.48,31745.0,27.46,27.48,27.46,27.48,31745.0
2017-09-01 13:10:00,27.48,27.48,27.46,27.46,33882.0,27.48,27.48,27.46,27.46,33882.0
2017-09-01 13:20:00,27.46,27.48,27.44,27.47,137333.0,27.46,27.48,27.44,27.47,137333.0
2017-09-01 13:30:00,27.47,27.47,27.45,27.46,23752.0,27.47,27.47,27.45,27.46,23752.0
2017-09-01 13:40:00,27.46,27.5,27.45,27.49,70419.0,27.46,27.5,27.45,27.49,70419.0
2017-09-01 13:50:00,27.49,27.5,27.47,27.5,55121.0,27.49,27.5,27.47,27.5,55121.0
2017-09-01 14:00:00,27.5,27.5,27.48,27.49,20779.0,27.5,27.5,27.48,27.49,20779.0
2017-09-01 14:10:00,27.49,27.5,27.47,27.5,81092.0,27.49,27.5,27.47,27.5,81092.0
2017-09-01 14:20:00,27.5,27.5,27.48,27.49,31166.0,27.5,27.5,27.48,27.49,31166.0
2017-09-01 14:30:00,27.49,27.49,27.48,27.49,21327.0,27.49,27.49,27.48,27.49,21327.0
2017-09-01 14:40:00,27.49,27.49,27.47,27.48,68275.0,27.49,27.49,27.47,27.48,68275.0
2017-09-01 14:50:00,27.48,27.49,27.46,27.48,168461.0,27.48,27.49,27.46,27.48,168461.0
2017-09-01 15:00:00,27.48,27.48,27.47,27.48,20456.0,27.48,27.48,27.47,27.48,20456.0
2017-09-01 15:10:00,27.48,27.53,27.47,27.53,117539.0,27.48,27.53,27.47,27.53,117539.0
2017-09-01 15:20:00,27.53,27.56,27.52,27.54,173455.0,27.53,27.56,27.52,27.54,173455.0
2017-09-01 15:30:00,27.55,27.56,27.54,27.54,80158.0,27.55,27.56,27.54,27.54,80158.0
2017-09-01 15:40:00,27.54,27.55,27.52,27.55,171102.0,27.54,27.55,27.52,27.55,171102.0
2017-09-01 15:50:00,27.55,27.58,27.5,27.51,650531.0,27.55,27.58,27.5,27.51,650531.0
2017-09-05 09:30:00,27.35,27.43,27.31,27.39,143617.0,27.35,27.43,27.31,27.39,143617.0
2017-09-05 09:40:00,27.39,27.43,27.35,27.43,131085.0,27.39,27.43,27.35,27.43,131085.0
2017-09-05 09:50:00,27.43,27.51,27.42,27.46,134436.0,27.43,27.51,27.42,27.46,134436.0
2017-09-05 10:00:00,27.46,27.52,27.45,27.5,148788.0,27.46,27.52,27.45,27.5,148788.0
2017-09-05 10:10:00,27.5,27.53,27.5,27.52,149124.0,27.5,27.53,27.5,27.52,149124.0
2017-09-05 10:20:00,27.53,27.53,27.45,27.46,141570.0,27.53,27.53,27.45,27.46,141570.0
2017-09-05 10:30:00,27.46,27.48,27.46,27.46,131569.0,27.46,27.48,27.46,27.46,131569.0
2017-09-05 10:40:00,27.46,27.47,27.4,27.43,109169.0,27.46,27.47,27.4,27.43,109169.0
2017-09-05 10:50:00,27.43,27.47,27.43,27.46,42533.0,27.43,27.47,27.43,27.46,42533.0
2017-09-05 11:00:00,27.46,27.46,27.42,27.43,85473.0,27.46,27.46,27.42,27.43,85473.0
2017-09-05 11:10:00,27.43,27.46,27.39,27.43,152765.0,27.43,27.46,27.39,27.43,152765.0
2017-09-05 11:20:00,27.43,27.58,27.4,27.57,158308.0,27.43,27.58,27.4,27.57,158308.0
2017-09-05 11:30:00,27.58,27.59,27.52,27.53,139072.0,27.58,27.59,27.52,27.53,139072.0
2017-09-05 11:40:00,27.54,27.59,27.53,27.55,109170.0,27.54,27.59,27.53,27.55,109170.0
2017-09-05 11:50:00,27.55,27.55,27.51,27.54,29794.0,27.55,27.55,27.51,27.54,29794.0
2017-09-05 12:00:00,27.53,27.54,27.47,27.51,162354.0,27.53,27.54,27.47,27.51,162354.0
2017-09-05 12:10:00,27.51,27.51,27.48,27.49,115210.0,27.51,27.51,27.48,27.49,115210.0
2017-09-05 12:20:00,27.49,27.53,27.48,27.48,227571.0,27.49,27.53,27.48,27.48,227571.0
2017-09-05 12:30:00,27.48,27.48,27.42,27.44,37665.0,27.48,27.48,27.42,27.44,37665.0
2017-09-05 12:40:00,27.43,27.45,27.38,27.39,40193.0,27.43,27.45,27.38,27.39,40193.0
2017-09-05 12:50:00,27.38,27.47,27.38,27.44,170136.0,27.38,27.47,27.38,27.44,170136.0
2017-09-05 13:00:00,27.44,27.44,27.38,27.39,31574.0,27.44,27.44,27.38,27.39,31574.0
2017-09-05 13:10:00,27.39,27.42,27.36,27.42,38675.0,27.39,27.42,27.36,27.42,38675.0
2017-09-05 13:20:00,27.42,27.43,27.39,27.4,34941.0,27.42,27.43,27.39,27.4,34941.0
2017-09-05 13:30:00,27.4,27.46,27.36,27.46,117447.0,27.4,27.46,27.36,27.46,117447.0
2017-09-05 13:40:00,27.46,27.48,27.45,27.46,47640.0,27.46,27.48,27.45,27.46,47640.0
2017-09-05 13:50:00,27.46,27.49,27.45,27.47,32162.0,27.46,27.49,27.45,27.47,32162.0
2017-09-05 14:00:00,27.46,27.49,27.46,27.48,41781.0,27.46,27.49,27.46,27.48,41781.0
2017-09-05 14:10:00,27.48,27.48,27.45,27.48,32275.0,27.48,27.48,27.45,27.48,32275.0
2017-09-05 14:20:00,27.48,27.59,27.47,27.57,169335.0,27.48,27.59,27.47,27.57,169335.0
2017-09-05 14:30:00,27.57,27.57,27.52,27.55,59809.0,27.57,27.57,27.52,27.55,59809.0
2017-09-05 14:40:00,27.55,27.56,27.52,27.54,48487.0,27.55,27.56,27.52,27.54,48487.0
2017-09-05 14:50:00,27.54,27.56,27.53,27.55,53122.0,27.54,27.56,27.53,27.55,53122.0
2017-09-05 15:00:00,27.55,27.59,27.55,27.58,65767.0,27.55,27.59,27.55,27.58,65767.0
2017-09-05 15:10:00,27.58,27.61,27.56,27.6,79753.0,27.58,27.61,27.56,27.6,79753.0
2017-09-05 15:20:00,27.6,27.62,27.58,27.62,47645.0,27.6,27.62,27.58,27.62,47645.0
2017-09-05 15:30:00,27.62,27.64,27.57,27.58,120768.0,27.62,27.64,27.57,27.58,120768.0
2017-09-05 15:40:00,27.58,27.58,27.53,27.55,226512.0,27.58,27.58,27.53,27.55,226512.0
2017-09-05 15:50:00,27.55,27.59,27.53,27.57,396740.0,27.55,27.59,27.53,27.57,396740.0
2017-09-06 09:30:00,27.63,27.72,27.6,27.64,125753.0,27.63,27.72,27.6,27.64,125753.0
2017-09-06 09:40:00,27.63,27.7,27.62,27.64,162421.0,27.63,27.7,27.62,27.64,162421.0
2017-09-06 09:50:00,27.64,27.67,27.62,27.65,60457.0,27.64,27.67,27.62,27.65,60457.0
2017-09-06 10:00:00,27.65,27.7,27.63,27.67,58236.0,27.65,27.7,27.63,27.67,58236.0
2017-09-06 10:10:00,27.67,27.74,27.66,27.71,97520.0,27.67,27.74,27.66,27.71,97520.0
2017-09-06 10:20:00,27.71,27.81,27.7,27.77,104180.0,27.71,27.81,27.7,27.77,104180.0
2017-09-06 10:30:00,27.77,27.8,27.75,27.77,111220.0,27.77,27.8,27.75,27.77,111220.0
2017-09-06 10:40:00,27.77,27.79,27.71,27.78,92791.0,27.77,27.79,27.71,27.78,92791.0
2017-09-06 10:50:00,27.77,27.81,27.75,27.8,73687.0,27.77,27.81,27.75,27.8,73687.0
2017-09-06 11:00:00,27.81,27.81,27.78,27.79,93513.0,27.81,27.81,27.78,27.79,93513.0
2017-09-06 11:10:00,27.79,27.85,27.78,27.84,133682.0,27.79,27.85,27.78,27.84,133682.0
2017-09-06 11:20:00,27.84,27.91,27.83,27.88,117328.0,27.84,27.91,27.83,27.88,117328.0
2017-09-06 11:30:00,27.88,27.91,27.84,27.9,79940.0,27.88,27.91,27.84,27.9,79940.0
2017-09-06 11:40:00,27.91,27.92,27.87,27.88,123210.0,27.91,27.92,27.87,27.88,123210.0
2017-09-06 11:50:00,27.88,27.89,27.86,27.88,62763.0,27.88,27.89,27.86,27.88,62763.0
2017-09-06 12:00:00,27.88,27.89,27.85,27.89,73438.0,27.88,27.89,27.85,27.89,73438.0
2017-09-06 12:10:00,27.89,27.9,27.87,27.89,61519.0,27.89,27.9,27.87,27.89,61519.0
2017-09-06 12:20:00,27.89,27.91,27.87,27.9,76782.0,27.89,27.91,27.87,27.9,76782.0
2017-09-06 12:30:00,27.89,27.93,27.87,27.92,101253.0,27.89,27.93,27.87,27.92,101253.0
2017-09-06 12:40:00,27.91,27.93,27.9,27.91,131462.0,27.91,27.93,27.9,27.91,131462.0
2017-09-06 12:50:00,27.92,27.92,27.86,27.89,121372.0,27.92,27.92,27.86,27.89,121372.0
2017-09-06 13:00:00,27.89,27.96,27.88,27.94,132021.0,27.89,27.96,27.88,27.94,132021.0
2017-09-06 13:10:00,27.93,27.97,27.93,27.97,84371.0,27.93,27.97,27.93,27.97,84371.0
2017-09-06 13:20:00,27.97,28.03,27.96,28.01,131772.0,27.97,28.03,27.96,28.01,131772.0
2017-09-06 13:30:00,28.02,28.02,27.99,28.01,65072.0,28.02,28.02,27.99,28.01,65072.0
2017-09-06 13:40:00,28.01,28.05,28.0,28.03,90483.0,28.01,28.05,28.0,28.03,90483.0
2017-09-06 13:50:00,28.03,28.05,28.02,28.03,90842.0,28.03,28.05,28.02,28.03,90842.0
2017-09-06 14:00:00,28.03,28.06,28.03,28.06,58016.0,28.03,28.06,28.03,28.06,58016.0
2017-09-06 14:10:00,28.06,28.08,28.05,28.08,77494.0,28.06,28.08,28.05,28.08,77494.0
2017-09-06 14:20:00,28.08,28.19,28.06,28.18,342673.0,28.08,28.19,28.06,28.18,342673.0
2017-09-06 14:30:00,28.18,28.21,28.17,28.2,265585.0,28.18,28.21,28.17,28.2,265585.0
2017-09-06 14:40:00,28.2,28.2,28.15,28.17,147631.0,28.2,28.2,28.15,28.17,147631.0
2017-09-06 14:50:00,28.17,28.2,28.17,28.2,88434.0,28.17,28.2,28.17,28.2,88434.0
2017-09-06 15:00:00,28.2,28.23,28.19,28.23,119096.0,28.2,28.23,28.19,28.23,119096.0
2017-09-06 15:10:00,28.23,28.23,28.17,28.2,148495.0,28.23,28.23,28.17,28.2,148495.0
2017-09-06 15:20:00,28.2,28.23,28.19,28.2,204795.0,28.2,28.23,28.19,28.2,204795.0
2017-09-06 15:30:00,28.2,28.21,28.17,28.21,220287.0,28.2,28.21,28.17,28.21,220287.0
2017-09-06 15:40:00,28.21,28.21,28.16,28.21,313081.0,28.21,28.21,28.16,28.21,313081.0
2017-09-06 15:50:00,28.21,28.23,28.18,28.21,657050.0,28.21,28.23,28.18,28.21,657050.0
2017-09-07 09:30:00,28.26,28.26,28.09,28.19,171624.0,28.26,28.26,28.09,28.19,171624.0
2017-09-07 09:40:00,28.2,28.21,28.14,28.18,94514.0,28.2,28.21,28.14,28.18,94514.0
2017-09-07 09:50:00,28.18,28.21,28.17,28.19,66914.0,28.18,28.21,28.17,28.19,66914.0
2017-09-07 10:00:00,28.19,28.2,28.15,28.18,82067.0,28.19,28.2,28.15,28.18,82067.0
2017-09-07 10:10:00,28.18,28.2,28.16,28.16,85497.0,28.18,28.2,28.16,28.16,85497.0
2017-09-07 10:20:00,28.17,28.2,28.15,28.19,69470.0,28.17,28.2,28.15,28.19,69470.0
2017-09-07 10:30:00,28.18,28.24,28.17,28.21,63190.0,28.18,28.24,28.17,28.21,63190.0
2017-09-07 10:40:00,28.22,28.27,28.2,28.24,50942.0,28.22,28.27,28.2,28.24,50942.0
2017-09-07 10:50:00,28.25,28.25,28.23,28.25,41956.0,28.25,28.25,28.23,28.25,41956.0
2017-09-07 11:00:00,28.25,28.28,28.24,28.28,34924.0,28.25,28.28,28.24,28.28,34924.0
2017-09-07 11:10:00,28.28,28.34,28.27,28.32,92992.0,28.28,28.34,28.27,28.32,92992.0
2017-09-07 11:20:00,28.32,28.39,28.29,28.38,83523.0,28.32,28.39,28.29,28.38,83523.0
2017-09-07 11:30:00,28.38,28.49,28.38,28.48,145560.0,28.38,28.49,28.38,28.48,145560.0
2017-09-07 11:40:00,28.49,28.51,28.4,28.51,155648.0,28.49,28.51,28.4,28.51,155648.0
2017-09-07 11:50:00,28.51,28.6,28.5,28.54,167007.0,28.51,28.6,28.5,28.54,167007.0
2017-09-07 12:00:00,28.54,28.6,28.51,28.57,153344.0,28.54,28.6,28.51,28.57,153344.0
2017-09-07 12:10:00,28.57,28.58,28.47,28.48,74086.0,28.57,28.58,28.47,28.48,74086.0
2017-09-07 12:20:00,28.48,28.56,28.48,28.54,81373.0,28.48,28.56,28.48,28.54,81373.0
2017-09-07 12:30:00,28.54,28.6,28.53,28.59,70547.0,28.54,28.6,28.53,28.59,70547.0
2017-09-07 12:40:00,28.59,28.63,28.56,28.63,146534.0,28.59,28.63,28.56,28.63,146534.0
2017-09-07 12:50:00,28.63,28.65,28.59,28.64,67436.0,28.63,28.65,28.59,28.64,67436.0
2017-09-07 13:00:00,28.64,28.66,28.63,28.66,48980.0,28.64,28.66,28.63,28.66,48980.0
2017-09-07 13:10:00,28.66,28.76,28.66,28.74,242852.0,28.66,28.76,28.66,28.74,242852.0
2017-09-07 13:20:00,28.74,28.79,28.72,28.77,166295.0,28.74,28.79,28.72,28.77,166295.0
2017-09-07 13:30:00,28.78,28.78,28.74,28.76,86417.0,28.78,28.78,28.74,28.76,86417.0
2017-09-07 13:40:00,28.76,28.78,28.74,28.78,87012.0,28.76,28.78,28.74,28.78,87012.0
2017-09-07 13:50:00,28.79,28.79,28.7,28.7,147645.0,28.79,28.79,28.7,28.7,147645.0
2017-09-07 14:00:00,28.71,28.71,28.67,28.68,124147.0,28.71,28.71,28.67,28.68,124147.0
2017-09-07 14:10:00,28.68,28.69,28.64,28.66,156119.0,28.68,28.69,28.64,28.66,156119.0
2017-09-07 14:20:00,28.66,28.66,28.61,28.63,108438.0,28.66,28.66,28.61,28.63,108438.0
2017-09-07 14:30:00,28.64,28.68,28.58,28.66,133520.0,28.64,28.68,28.58,28.66,133520.0
2017-09-07 14:40:00,28.66,28.66,28.62,28.64,54998.0,28.66,28.66,28.62,28.64,54998.0
2017-09-07 14:50:00,28.65,28.67,28.62,28.67,101457.0,28.65,28.67,28.62,28.67,101457.0
2017-09-07 15:00:00,28.67,28.74,28.65,28.7,205112.0,28.67,28.74,28.65,28.7,205112.0
2017-09-07 15:10:00,28.7,28.72,28.61,28.61,168007.0,28.7,28.72,28.61,28.61,168007.0
2017-09-07 15:20:00,28.61,28.64,28.52,28.55,308051.0,28.61,28.64,28.52,28.55,308051.0
2017-09-07 15:30:00,28.55,28.59,28.53,28.59,208909.0,28.55,28.59,28.53,28.59,208909.0
2017-09-07 15:40:00,28.59,28.59,28.55,28.59,306000.0,28.59,28.59,28.55,28.59,306000.0
2017-09-07 15:50:00,28.58,28.59,28.5,28.55,566107.0,28.58,28.59,28.5,28.55,566107.0
2017-09-08 09:30:00,28.5,28.6,28.44,28.53,106024.0,28.5,28.6,28.44,28.53,106024.0
2017-09-08 09:40:00,28.53,28.6,28.52,28.58,79766.0,28.53,28.6,28.52,28.58,79766.0
2017-09-08 09:50:00,28.58,28.66,28.58,28.66,196665.0,28.58,28.66,28.58,28.66,196665.0
2017-09-08 10:00:00,28.67,28.72,28.6,28.71,91293.0,28.67,28.72,28.6,28.71,91293.0
2017-09-08 10:10:00,28.72,28.78,28.69,28.74,83428.0,28.72,28.78,28.69,28.74,83428.0
2017-09-08 10:20:00,28.73,28.75,28.7,28.73,64712.0,28.73,28.75,28.7,28.73,64712.0
2017-09-08 10:30:00,28.73,28.77,28.71,28.74,204731.0,28.73,28.77,28.71,28.74,204731.0
2017-09-08 10:40:00,28.74,28.8,28.72,28.78,83254.0,28.74,28.8,28.72,28.78,83254.0
2017-09-08 10:50:00,28.78,28.87,28.78,28.87,77247.0,28.78,28.87,28.78,28.87,77247.0
2017-09-08 11:00:00,28.87,28.93,28.85,28.92,183074.0,28.87,28.93,28.85,28.92,183074.0
2017-09-08 11:10:00,28.92,28.95,28.87,28.88,82386.0,28.92,28.95,28.87,28.88,82386.0
2017-09-08 11:20:00,28.89,28.9,28.87,28.89,34444.0,28.89,28.9,28.87,28.89,34444.0
2017-09-08 11:30:00,28.89,28.9,28.85,28.88,83943.0,28.89,28.9,28.85,28.88,83943.0
2017-09-08 11:40:00,28.88,28.96,28.86,28.95,54293.0,28.88,28.96,28.86,28.95,54293.0
2017-09-08 11:50:00,28.96,29.03,28.94,29.03,223538.0,28.96,29.03,28.94,29.03,223538.0
2017-09-08 12:00:00,29.02,29.08,29.02,29.04,198458.0,29.02,29.08,29.02,29.04,198458.0
2017-09-08 12:10:00,29.05,29.06,29.03,29.04,86534.0,29.05,29.06,29.03,29.04,86534.0
2017-09-08 12:20:00,29.04,29.05,29.0,29.02,92927.0,29.04,29.05,29.0,29.02,92927.0
2017-09-08 12:30:00,29.02,29.02,28.99,29.0,93355.0,29.02,29.02,28.99,29.0,93355.0
2017-09-08 12:40:00,29.0,29.05,28.99,29.05,98321.0,29.0,29.05,28.99,29.05,98321.0
2017-09-08 12:50:00,29.04,29.05,29.02,29.05,86047.0,29.04,29.05,29.02,29.05,86047.0
2017-09-08 13:00:00,29.04,29.05,29.01,29.02,79213.0,29.04,29.05,29.01,29.02,79213.0
2017-09-08 13:10:00,29.02,29.03,28.98,28.99,28842.0,29.02,29.03,28.98,28.99,28842.0
2017-09-08 13:20:00,28.99,28.99,28.93,28.95,65375.0,28.99,28.99,28.93,28.95,65375.0
2017-09-08 13:30:00,28.95,28.99,28.94,28.98,68652.0,28.95,28.99,28.94,28.98,68652.0
2017-09-08 13:40:00,28.97,28.99,28.92,28.92,42161.0,28.97,28.99,28.92,28.92,42161.0
2017-09-08 13:50:00,28.93,28.97,28.91,28.95,45493.0,28.93,28.97,28.91,28.95,45493.0
2017-09-08 14:00:00,28.96,28.97,28.93,28.94,71886.0,28.96,28.97,28.93,28.94,71886.0
2017-09-08 14:10:00,28.94,28.95,28.92,28.93,113155.0,28.94,28.95,28.92,28.93,113155.0
2017-09-08 14:20:00,28.93,28.93,28.87,28.88,127312.0,28.93,28.93,28.87,28.88,127312.0
2017-09-08 14:30:00,28.89,28.92,28.88,28.91,68256.0,28.89,28.92,28.88,28.91,68256.0
2017-09-08 14:40:00,28.91,28.92,28.85,28.87,106670.0,28.91,28.92,28.85,28.87,106670.0
2017-09-08 14:50:00,28.87,28.91,28.86,28.89,67013.0,28.87,28.91,28.86,28.89,67013.0
2017-09-08 15:00:00,28.89,28.89,28.84,28.88,111088.0,28.89,28.89,28.84,28.88,111088.0
2017-09-08 15:10:00,28.89,28.89,28.85,28.87,63362.0,28.89,28.89,28.85,28.87,63362.0
2017-09-08 15:20:00,28.87,28.87,28.79,28.8,221295.0,28.87,28.87,28.79,28.8,221295.0
2017-09-08 15:30:00,28.8,28.82,28.78,28.82,179402.0,28.8,28.82,28.78,28.82,179402.0
2017-09-08 15:40:00,28.82,28.85,28.79,28.84,364234.0,28.82,28.85,28.79,28.84,364234.0
2017-09-08 15:50:00,28.83,28.84,28.79,28.8,461675.0,28.83,28.84,28.79,28.8,461675.0
2017-09-11 09:30:00,29.05,29.4,29.01,29.13,271212.0,29.05,29.4,29.01,29.13,271212.0
2017-09-11 09:40:00,29.14,29.16,29.06,29.07,136258.0,29.14,29.16,29.06,29.07,136258.0
2017-09-11 09:50:00,29.07,29.09,29.01,29.04,102474.0,29.07,29.09,29.01,29.04,102474.0
2017-09-11 10:00:00,29.04,29.06,29.0,29.02,54640.0,29.04,29.06,29.0,29.02,54640.0
2017-09-11 10:10:00,29.03,29.04,28.99,29.02,65285.0,29.03,29.04,28.99,29.02,65285.0
2017-09-11 10:20:00,29.02,29.06,28.99,29.06,43856.0,29.02,29.06,28.99,29.06,43856.0
2017-09-11 10:30:00,29.06,29.06,28.99,29.02,81410.0,29.06,29.06,28.99,29.02,81410.0
2017-09-11 10:40:00,29.02,29.03,28.99,29.02,81222.0,29.02,29.03,28.99,29.02,81222.0
2017-09-11 10:50:00,29.02,29.02,28.99,29.0,54434.0,29.02,29.02,28.99,29.0,54434.0
2017-09-11 11:00:00,29.0,29.02,28.99,29.02,41588.0,29.0,29.02,28.99,29.02,41588.0
2017-09-11 11:10:00,29.02,29.03,28.99,29.02,66202.0,29.02,29.03,28.99,29.02,66202.0
2017-09-11 11:20:00,29.01,29.02,28.92,28.95,126295.0,29.01,29.02,28.92,28.95,126295.0
2017-09-11 11:30:00,28.95,29.02,28.95,28.99,87860.0,28.95,29.02,28.95,28.99,87860.0
2017-09-11 11:40:00,28.99,29.01,28.96,28.96,34755.0,28.99,29.01,28.96,28.96,34755.0
2017-09-11 11:50:00,28.97,29.0,28.97,28.99,50440.0,28.97,29.0,28.97,28.99,50440.0
2017-09-11 12:00:00,29.0,29.01,28.99,29.0,24368.0,29.0,29.01,28.99,29.0,24368.0
2017-09-11 12:10:00,29.01,29.01,28.98,28.98,54357.0,29.01,29.01,28.98,28.98,54357.0
2017-09-11 12:20:00,28.98,28.98,28.94,28.94,38693.0,28.98,28.98,28.94,28.94,38693.0
2017-09-11 12:30:00,28.94,28.96,28.93,28.96,48437.0,28.94,28.96,28.93,28.96,48437.0
2017-09-11 12:40:00,28.97,29.01,28.96,28.99,25113.0,28.97,29.01,28.96,28.99,25113.0
2017-09-11 12:50:00,29.0,29.0,28.97,28.98,24765.0,29.0,29.0,28.97,28.98,24765.0
2017-09-11 13:00:00,28.99,29.0,28.97,28.98,28370.0,28.99,29.0,28.97,28.98,28370.0
2017-09-11 13:10:00,28.98,28.99,28.97,28.98,25693.0,28.98,28.99,28.97,28.98,25693.0
2017-09-11 13:20:00,28.99,29.01,28.98,28.99,41905.0,28.99,29.01,28.98,28.99,41905.0
2017-09-11 13:30:00,28.99,28.99,28.97,28.97,33122.0,28.99,28.99,28.97,28.97,33122.0
2017-09-11 13:40:00,28.98,29.0,28.97,28.97,33162.0,28.98,29.0,28.97,28.97,33162.0
2017-09-11 13:50:00,28.98,29.02,28.97,29.0,31277.0,28.98,29.02,28.97,29.0,31277.0
2017-09-11 14:00:00,29.0,29.02,28.99,29.01,107041.0,29.0,29.02,28.99,29.01,107041.0
2017-09-11 14:10:00,29.02,29.02,29.0,29.02,32913.0,29.02,29.02,29.0,29.02,32913.0
2017-09-11 14:20:00,29.02,29.02,28.95,28.99,177249.0,29.02,29.02,28.95,28.99,177249.0
2017-09-11 14:30:00,28.99,29.01,28.96,28.98,111124.0,28.99,29.01,28.96,28.98,111124.0
2017-09-11 14:40:00,28.99,29.0,28.96,28.98,99580.0,28.99,29.0,28.96,28.98,99580.0
2017-09-11 14:50:00,28.97,28.99,28.93,28.95,152485.0,28.97,28.99,28.93,28.95,152485.0
2017-09-11 15:00:00,28.95,28.97,28.94,28.95,81282.0,28.95,28.97,28.94,28.95,81282.0
2017-09-11 15:10:00,28.94,28.96,28.9,28.91,353316.0,28.94,28.96,28.9,28.91,353316.0
2017-09-11 15:20:00,28.91,28.96,28.89,28.9,215847.0,28.91,28.96,28.89,28.9,215847.0
2017-09-11 15:30:00,28.9,28.95,28.9,28.94,172690.0,28.9,28.95,28.9,28.94,172690.0
2017-09-11 15:40:00,28.94,28.95,28.9,28.94,252741.0,28.94,28.95,28.9,28.94,252741.0
2017-09-11 15:50:00,28.94,28.96,28.9,28.95,546653.0,28.94,28.96,28.9,28.95,546653.0
2017-09-12 09:30:00,28.97,29.12,28.9,29.06,216653.0,28.97,29.12,28.9,29.06,216653.0
2017-09-12 09:40:00,29.05,29.08,29.0,29.06,352904.0,29.05,29.08,29.0,29.06,352904.0
2017-09-12 09:50:00,29.06,29.06,29.0,29.05,329568.0,29.06,29.06,29.0,29.05,329568.0
2017-09-12 10:00:00,29.04,29.05,28.99,29.02,75540.0,29.04,29.05,28.99,29.02,75540.0
2017-09-12 10:10:00,29.02,29.03,28.99,29.03,55718.0,29.02,29.03,28.99,29.03,55718.0
2017-09-12 10:20:00,29.03,29.06,29.01,29.01,234092.0,29.03,29.06,29.01,29.01,234092.0
2017-09-12 10:30:00,29.0,29.04,28.98,29.02,162972.0,29.0,29.04,28.98,29.02,162972.0
2017-09-12 10:40:00,29.02,29.03,28.98,29.0,132773.0,29.02,29.03,28.98,29.0,132773.0
2017-09-12 10:50:00,29.0,29.02,28.98,29.01,106020.0,29.0,29.02,28.98,29.01,106020.0
2017-09-12 11:00:00,29.01,29.03,29.0,29.02,67403.0,29.01,29.03,29.0,29.02,67403.0
2017-09-12 11:10:00,29.01,29.01,28.95,28.96,62872.0,29.01,29.01,28.95,28.96,62872.0
2017-09-12 11:20:00,28.96,28.99,28.94,28.96,83845.0,28.96,28.99,28.94,28.96,83845.0
2017-09-12 11:30:00,28.96,28.98,28.94,28.94,97177.0,28.96,28.98,28.94,28.94,97177.0
2017-09-12 11:40:00,28.94,28.98,28.93,28.98,56837.0,28.94,28.98,28.93,28.98,56837.0
2017-09-12 11:50:00,28.97,28.98,28.93,28.93,43380.0,28.97,28.98,28.93,28.93,43380.0
2017-09-12 12:00:00,28.94,28.95,28.93,28.95,36824.0,28.94,28.95,28.93,28.95,36824.0
2017-09-12 12:10:00,28.95,28.98,28.94,28.96,31742.0,28.95,28.98,28.94,28.96,31742.0
2017-09-12 12:20:00,28.96,28.98,28.93,28.95,61278.0,28.96,28.98,28.93,28.95,61278.0
2017-09-12 12:30:00,28.94,28.96,28.9,28.91,56317.0,28.94,28.96,28.9,28.91,56317.0
2017-09-12 12:40:00,28.9,28.97,28.9,28.96,55329.0,28.9,28.97,28.9,28.96,55329.0
2017-09-12 12:50:00,28.97,28.98,28.93,28.97,51649.0,28.97,28.98,28.93,28.97,51649.0
2017-09-12 13:00:00,28.97,28.99,28.95,28.97,35324.0,28.97,28.99,28.95,28.97,35324.0
2017-09-12 13:10:00,28.96,28.97,28.91,28.92,62857.0,28.96,28.97,28.91,28.92,62857.0
2017-09-12 13:20:00,28.91,28.92,28.89,28.9,52142.0,28.91,28.92,28.89,28.9,52142.0
2017-09-12 13:30:00,28.89,28.93,28.89,28.93,47106.0,28.89,28.93,28.89,28.93,47106.0
2017-09-12 13:40:00,28.93,28.95,28.89,28.89,44516.0,28.93,28.95,28.89,28.89,44516.0
2017-09-12 13:50:00,28.89,28.9,28.87,28.9,57470.0,28.89,28.9,28.87,28.9,57470.0
2017-09-12 14:00:00,28.9,28.93,28.89,28.93,54097.0,28.9,28.93,28.89,28.93,54097.0
2017-09-12 14:10:00,28.93,28.93,28.91,28.91,33706.0,28.93,28.93,28.91,28.91,33706.0
2017-09-12 14:20:00,28.91,28.92,28.88,28.9,100396.0,28.91,28.92,28.88,28.9,100396.0
2017-09-12 14:30:00,28.9,28.91,28.89,28.9,70836.0,28.9,28.91,28.89,28.9,70836.0
2017-09-12 14:40:00,28.9,28.9,28.84,28.85,74863.0,28.9,28.9,28.84,28.85,74863.0
2017-09-12 14:50:00,28.86,28.91,28.85,28.91,45163.0,28.86,28.91,28.85,28.91,45163.0
2017-09-12 15:00:00,28.91,28.91,28.89,28.89,44855.0,28.91,28.91,28.89,28.89,44855.0
2017-09-12 15:10:00,28.9,28.95,28.89,28.95,150037.0,28.9,28.95,28.89,28.95,150037.0
2017-09-12 15:20:00,28.95,28.99,28.94,28.94,131654.0,28.95,28.99,28.94,28.94,131654.0
2017-09-12 15:30:00,28.94,28.98,28.93,28.96,115863.0,28.94,28.98,28.93,28.96,115863.0
2017-09-12 15:40:00,28.95,29.01,28.94,28.98,143060.0,28.95,29.01,28.94,28.98,143060.0
2017-09-12 15:50:00,28.98,29.0,28.98,29.0,242027.0,28.98,29.0,28.98,29.0,242027.0
2017-09-13 09:30:00,29.05,29.05,28.88,28.91,207898.0,29.05,29.05,28.88,28.91,207898.0
2017-09-13 09:40:00,28.92,28.96,28.91,28.96,245815.0,28.92,28.96,28.91,28.96,245815.0
2017-09-13 09:50:00,28.96,29.08,28.95,29.04,279909.0,28.96,29.08,28.95,29.04,279909.0
2017-09-13 10:00:00,29.04,29.04,29.0,29.01,132943.0,29.04,29.04,29.0,29.01,132943.0
2017-09-13 10:10:00,29.0,29.04,28.99,29.02,53426.0,29.0,29.04,28.99,29.02,53426.0
2017-09-13 10:20:00,29.02,29.02,28.99,29.0,61364.0,29.02,29.02,28.99,29.0,61364.0
2017-09-13 10:30:00,29.0,29.03,28.99,29.02,60685.0,29.0,29.03,28.99,29.02,60685.0
2017-09-13 10:40:00,29.02,29.04,29.01,29.02,113898.0,29.02,29.04,29.01,29.02,113898.0
2017-09-13 10:50:00,29.02,29.02,28.98,29.0,82745.0,29.02,29.02,28.98,29.0,82745.0
2017-09-13 11:00:00,29.0,29.06,28.99,29.04,201656.0,29.0,29.06,28.99,29.04,201656.0
2017-09-13 11:10:00,29.05,29.05,29.01,29.03,66496.0,29.05,29.05,29.01,29.03,66496.0
2017-09-13 11:20:00,29.03,29.03,28.98,29.0,79632.0,29.03,29.03,28.98,29.0,79632.0
2017-09-13 11:30:00,29.01,29.02,28.98,28.99,40790.0,29.01,29.02,28.98,28.99,40790.0
2017-09-13 11:40:00,28.99,28.99,28.96,28.96,48862.0,28.99,28.99,28.96,28.96,48862.0
2017-09-13 11:50:00,28.96,28.97,28.94,28.94,38698.0,28.96,28.97,28.94,28.94,38698.0
2017-09-13 12:00:00,28.94,28.96,28.93,28.96,60850.0,28.94,28.96,28.93,28.96,60850.0
2017-09-13 12:10:00,28.95,28.96,28.94,28.95,22213.0,28.95,28.96,28.94,28.95,22213.0
2017-09-13 12:20:00,28.95,28.97,28.93,28.96,227698.0,28.95,28.97,28.93,28.96,227698.0
2017-09-13 12:30:00,28.96,28.97,28.94,28.96,27284.0,28.96,28.97,28.94,28.96,27284.0
2017-09-13 12:40:00,28.96,28.99,28.95,28.99,34138.0,28.96,28.99,28.95,28.99,34138.0
2017-09-13 12:50:00,28.99,29.0,28.97,28.99,30338.0,28.99,29.0,28.97,28.99,30338.0
2017-09-13 13:00:00,28.99,29.02,28.99,29.0,39134.0,28.99,29.02,28.99,29.0,39134.0
2017-09-13 13:10:00,29.0,29.03,28.99,29.03,33282.0,29.0,29.03,28.99,29.03,33282.0
2017-09-13 13:20:00,29.03,29.04,29.0,29.02,49917.0,29.03,29.04,29.0,29.02,49917.0
2017-09-13 13:30:00,29.01,29.02,29.01,29.02,5989.0,29.01,29.02,29.01,29.02,5989.0
2017-09-13 13:40:00,29.02,29.04,29.01,29.04,73643.0,29.02,29.04,29.01,29.04,73643.0
2017-09-13 13:50:00,29.03,29.04,29.02,29.03,21917.0,29.03,29.04,29.02,29.03,21917.0
2017-09-13 14:00:00,29.03,29.03,28.99,28.99,58940.0,29.03,29.03,28.99,28.99,58940.0
2017-09-13 14:10:00,28.99,29.03,28.98,29.02,47342.0,28.99,29.03,28.98,29.02,47342.0
2017-09-13 14:20:00,29.02,29.03,29.01,29.02,37774.0,29.02,29.03,29.01,29.02,37774.0
2017-09-13 14:30:00,29.03,29.05,29.02,29.05,41543.0,29.03,29.05,29.02,29.05,41543.0
2017-09-13 14:40:00,29.05,29.07,29.04,29.06,53097.0,29.05,29.07,29.04,29.06,53097.0
2017-09-13 14:50:00,29.06,29.07,29.05,29.06,49516.0,29.06,29.07,29.05,29.06,49516.0
2017-09-13 15:00:00,29.05,29.07,29.04,29.07,114641.0,29.05,29.07,29.04,29.07,114641.0
2017-09-13 15:10:00,29.07,29.07,29.04,29.05,82463.0,29.07,29.07,29.04,29.05,82463.0
2017-09-13 15:20:00,29.05,29.06,29.03,29.06,113176.0,29.05,29.06,29.03,29.06,113176.0
2017-09-13 15:30:00,29.05,29.11,29.05,29.11,172932.0,29.05,29.11,29.05,29.11,172932.0
2017-09-13 15:40:00,29.11,29.12,29.09,29.1,245793.0,29.11,29.12,29.09,29.1,245793.0
2017-09-13 15:50:00,29.11,29.12,29.07,29.09,434004.0,29.11,29.12,29.07,29.09,434004.0
2017-09-14 09:30:00,29.0,29.08,28.85,28.89,175502.0,29.0,29.08,28.85,28.89,175502.0
2017-09-14 09:40:00,28.88,28.92,28.88,28.9,99844.0,28.88,28.92,28.88,28.9,99844.0
2017-09-14 09:50:00,28.89,28.92,28.88,28.89,51789.0,28.89,28.92,28.88,28.89,51789.0
2017-09-14 10:00:00,28.9,28.91,28.88,28.88,83918.0,28.9,28.91,28.88,28.88,83918.0
2017-09-14 10:10:00,28.89,28.89,28.85,28.86,36782.0,28.89,28.89,28.85,28.86,36782.0
2017-09-14 10:20:00,28.86,28.86,28.83,28.85,68236.0,28.86,28.86,28.83,28.85,68236.0
2017-09-14 10:30:00,28.86,28.87,28.79,28.84,223605.0,28.86,28.87,28.79,28.84,223605.0
2017-09-14 10:40:00,28.83,28.85,28.79,28.85,192046.0,28.83,28.85,28.79,28.85,192046.0
2017-09-14 10:50:00,28.85,28.87,28.84,28.85,64695.0,28.85,28.87,28.84,28.85,64695.0
2017-09-14 11:00:00,28.85,28.89,28.85,28.89,73969.0,28.85,28.89,28.85,28.89,73969.0
2017-09-14 11:10:00,28.89,28.91,28.89,28.91,61687.0,28.89,28.91,28.89,28.91,61687.0
2017-09-14 11:20:00,28.91,28.91,28.87,28.9,91638.0,28.91,28.91,28.87,28.9,91638.0
2017-09-14 11:30:00,28.9,28.91,28.89,28.89,59071.0,28.9,28.91,28.89,28.89,59071.0
2017-09-14 11:40:00,28.9,28.91,28.87,28.9,85137.0,28.9,28.91,28.87,28.9,85137.0
2017-09-14 11:50:00,28.9,28.91,28.88,28.9,74905.0,28.9,28.91,28.88,28.9,74905.0
2017-09-14 12:00:00,28.9,28.92,28.88,28.88,57696.0,28.9,28.92,28.88,28.88,57696.0
2017-09-14 12:10:00,28.88,28.88,28.86,28.87,57022.0,28.88,28.88,28.86,28.87,57022.0
2017-09-14 12:20:00,28.87,28.88,28.86,28.87,35160.0,28.87,28.88,28.86,28.87,35160.0
2017-09-14 12:30:00,28.87,28.88,28.87,28.88,18831.0,28.87,28.88,28.87,28.88,18831.0
2017-09-14 12:40:00,28.88,28.94,28.87,28.92,74318.0,28.88,28.94,28.87,28.92,74318.0
2017-09-14 12:50:00,28.93,28.95,28.93,28.93,25581.0,28.93,28.95,28.93,28.93,25581.0
2017-09-14 13:00:00,28.94,28.95,28.92,28.94,38364.0,28.94,28.95,28.92,28.94,38364.0
2017-09-14 13:10:00,28.94,28.98,28.93,28.98,83071.0,28.94,28.98,28.93,28.98,83071.0
2017-09-14 13:20:00,28.98,28.98,28.95,28.95,41301.0,28.98,28.98,28.95,28.95,41301.0
2017-09-14 13:30:00,28.95,28.96,28.91,28.92,79864.0,28.95,28.96,28.91,28.92,79864.0
2017-09-14 13:40:00,28.93,28.94,28.91,28.93,48431.0,28.93,28.94,28.91,28.93,48431.0
2017-09-14 13:50:00,28.92,28.93,28.9,28.91,57897.0,28.92,28.93,28.9,28.91,57897.0
2017-09-14 14:00:00,28.91,28.93,28.9,28.92,48248.0,28.91,28.93,28.9,28.92,48248.0
2017-09-14 14:10:00,28.93,28.93,28.9,28.9,72371.0,28.93,28.93,28.9,28.9,72371.0
2017-09-14 14:20:00,28.91,28.92,28.89,28.89,40064.0,28.91,28.92,28.89,28.89,40064.0
2017-09-14 14:30:00,28.89,28.91,28.89,28.9,84380.0,28.89,28.91,28.89,28.9,84380.0
2017-09-14 14:40:00,28.9,28.93,28.9,28.93,38038.0,28.9,28.93,28.9,28.93,38038.0
2017-09-14 14:50:00,28.93,28.94,28.91,28.94,85906.0,28.93,28.94,28.91,28.94,85906.0
2017-09-14 15:00:00,28.94,28.97,28.93,28.96,49041.0,28.94,28.97,28.93,28.96,49041.0
2017-09-14 15:10:00,28.97,28.99,28.95,28.96,126410.0,28.97,28.99,28.95,28.96,126410.0
2017-09-14 15:20:00,28.97,29.0,28.96,28.96,119855.0,28.97,29.0,28.96,28.96,119855.0
2017-09-14 15:30:00,28.96,28.97,28.92,28.94,95266.0,28.96,28.97,28.92,28.94,95266.0
2017-09-14 15:40:00,28.94,28.96,28.93,28.95,182345.0,28.94,28.96,28.93,28.95,182345.0
2017-09-14 15:50:00,28.95,28.98,28.94,28.98,386532.0,28.95,28.98,28.94,28.98,386532.0
2017-09-15 09:30:00,29.0,29.03,28.92,28.94,1292918.0,29.0,29.03,28.92,28.94,1292918.0
2017-09-15 09:40:00,28.93,28.96,28.91,28.94,51845.0,28.93,28.96,28.91,28.94,51845.0
2017-09-15 09:50:00,28.94,28.94,28.89,28.9,32961.0,28.94,28.94,28.89,28.9,32961.0
2017-09-15 10:00:00,28.91,28.94,28.89,28.92,30372.0,28.91,28.94,28.89,28.92,30372.0
2017-09-15 10:10:00,28.93,28.95,28.92,28.95,31927.0,28.93,28.95,28.92,28.95,31927.0
2017-09-15 10:20:00,28.95,28.97,28.93,28.94,76314.0,28.95,28.97,28.93,28.94,76314.0
2017-09-15 10:30:00,28.95,29.01,28.91,29.0,121008.0,28.95,29.01,28.91,29.0,121008.0
2017-09-15 10:40:00,29.0,29.02,28.97,28.97,80660.0,29.0,29.02,28.97,28.97,80660.0
2017-09-15 10:50:00,28.98,28.99,28.95,28.96,168401.0,28.98,28.99,28.95,28.96,168401.0
2017-09-15 11:00:00,28.95,28.96,28.92,28.92,136923.0,28.95,28.96,28.92,28.92,136923.0
2017-09-15 11:10:00,28.92,28.93,28.86,28.89,168164.0,28.92,28.93,28.86,28.89,168164.0
2017-09-15 11:20:00,28.9,28.91,28.87,28.88,90526.0,28.9,28.91,28.87,28.88,90526.0
2017-09-15 11:30:00,28.87,28.89,28.85,28.88,127503.0,28.87,28.89,28.85,28.88,127503.0
2017-09-15 11:40:00,28.88,28.89,28.86,28.89,302337.0,28.88,28.89,28.86,28.89,302337.0
2017-09-15 11:50:00,28.9,28.97,28.89,28.94,60372.0,28.9,28.97,28.89,28.94,60372.0
2017-09-15 12:00:00,28.94,28.97,28.93,28.95,73113.0,28.94,28.97,28.93,28.95,73113.0
2017-09-15 12:10:00,28.95,28.95,28.92,28.92,31462.0,28.95,28.95,28.92,28.92,31462.0
2017-09-15 12:20:00,28.93,28.93,28.89,28.92,64010.0,28.93,28.93,28.89,28.92,64010.0
2017-09-15 12:30:00,28.91,28.93,28.89,28.9,94159.0,28.91,28.93,28.89,28.9,94159.0
2017-09-15 12:40:00,28.9,28.91,28.89,28.89,32630.0,28.9,28.91,28.89,28.89,32630.0
2017-09-15 12:50:00,28.9,28.91,28.89,28.91,42334.0,28.9,28.91,28.89,28.91,42334.0
2017-09-15 13:00:00,28.91,28.91,28.9,28.91,20008.0,28.91,28.91,28.9,28.91,20008.0
2017-09-15 13:10:00,28.91,28.92,28.9,28.92,47130.0,28.91,28.92,28.9,28.92,47130.0
2017-09-15 13:20:00,28.92,28.92,28.9,28.91,29480.0,28.92,28.92,28.9,28.91,29480.0
2017-09-15 13:30:00,28.91,28.91,28.89,28.9,31311.0,28.91,28.91,28.89,28.9,31311.0
2017-09-15 13:40:00,28.9,28.9,28.88,28.88,25799.0,28.9,28.9,28.88,28.88,25799.0
2017-09-15 13:50:00,28.89,28.89,28.87,28.88,35122.0,28.89,28.89,28.87,28.88,35122.0
2017-09-15 14:00:00,28.87,28.91,28.87,28.91,90261.0,28.87,28.91,28.87,28.91,90261.0
2017-09-15 14:10:00,28.91,28.91,28.9,28.91,16873.0,28.91,28.91,28.9,28.91,16873.0
2017-09-15 14:20:00,28.91,28.91,28.9,28.91,24119.0,28.91,28.91,28.9,28.91,24119.0
2017-09-15 14:30:00,28.91,28.94,28.9,28.94,74170.0,28.91,28.94,28.9,28.94,74170.0
2017-09-15 14:40:00,28.94,28.98,28.93,28.98,85715.0,28.94,28.98,28.93,28.98,85715.0
2017-09-15 14:50:00,28.98,28.98,28.93,28.94,108135.0,28.98,28.98,28.93,28.94,108135.0
2017-09-15 15:00:00,28.94,28.94,28.93,28.94,21851.0,28.94,28.94,28.93,28.94,21851.0
2017-09-15 15:10:00,28.94,28.95,28.93,28.94,146175.0,28.94,28.95,28.93,28.94,146175.0
2017-09-15 15:20:00,28.93,28.94,28.91,28.92,64096.0,28.93,28.94,28.91,28.92,64096.0
2017-09-15 15:30:00,28.92,28.93,28.91,28.91,124724.0,28.92,28.93,28.91,28.91,124724.0
2017-09-15 15:40:00,28.92,28.92,28.89,28.89,200835.0,28.92,28.92,28.89,28.89,200835.0
2017-09-15 15:50:00,28.89,28.94,28.89,28.93,776767.0,28.89,28.94,28.89,28.93,776767.0
2017-09-18 09:30:00,28.99,29.05,28.95,29.04,77945.0,28.99,29.05,28.95,29.04,77945.0
2017-09-18 09:40:00,29.05,29.06,28.93,28.97,203501.0,29.05,29.06,28.93,28.97,203501.0
2017-09-18 09:50:00,28.96,28.96,28.86,28.89,61414.0,28.96,28.96,28.86,28.89,61414.0
2017-09-18 10:00:00,28.87,28.88,28.85,28.87,76768.0,28.87,28.88,28.85,28.87,76768.0
2017-09-18 10:10:00,28.88,28.92,28.84,28.9,133803.0,28.88,28.92,28.84,28.9,133803.0
2017-09-18 10:20:00,28.9,28.95,28.89,28.93,116192.0,28.9,28.95,28.89,28.93,116192.0
2017-09-18 10:30:00,28.93,28.98,28.89,28.9,140605.0,28.93,28.98,28.89,28.9,140605.0
2017-09-18 10:40:00,28.89,28.93,28.83,28.93,147111.0,28.89,28.93,28.83,28.93,147111.0
2017-09-18 10:50:00,28.93,28.95,28.88,28.93,113406.0,28.93,28.95,28.88,28.93,113406.0
2017-09-18 11:00:00,28.94,28.95,28.91,28.92,187002.0,28.94,28.95,28.91,28.92,187002.0
2017-09-18 11:10:00,28.92,28.95,28.89,28.9,193908.0,28.92,28.95,28.89,28.9,193908.0
2017-09-18 11:20:00,28.9,28.95,28.89,28.91,107604.0,28.9,28.95,28.89,28.91,107604.0
2017-09-18 11:30:00,28.91,28.91,28.84,28.86,197834.0,28.91,28.91,28.84,28.86,197834.0
2017-09-18 11:40:00,28.87,28.87,28.83,28.85,76955.0,28.87,28.87,28.83,28.85,76955.0
2017-09-18 11:50:00,28.85,28.87,28.82,28.84,101801.0,28.85,28.87,28.82,28.84,101801.0
2017-09-18 12:00:00,28.84,28.85,28.83,28.84,39002.0,28.84,28.85,28.83,28.84,39002.0
2017-09-18 12:10:00,28.84,28.88,28.83,28.86,112309.0,28.84,28.88,28.83,28.86,112309.0
2017-09-18 12:20:00,28.85,28.86,28.84,28.85,27858.0,28.85,28.86,28.84,28.85,27858.0
2017-09-18 12:30:00,28.85,28.85,28.83,28.83,27028.0,28.85,28.85,28.83,28.83,27028.0
2017-09-18 12:40:00,28.84,28.84,28.81,28.83,59410.0,28.84,28.84,28.81,28.83,59410.0
2017-09-18 12:50:00,28.83,28.88,28.82,28.84,111160.0,28.83,28.88,28.82,28.84,111160.0
2017-09-18 13:00:00,28.84,28.86,28.83,28.83,39379.0,28.84,28.86,28.83,28.83,39379.0
2017-09-18 13:10:00,28.84,28.85,28.83,28.84,29398.0,28.84,28.85,28.83,28.84,29398.0
2017-09-18 13:20:00,28.84,28.85,28.82,28.83,20153.0,28.84,28.85,28.82,28.83,20153.0
2017-09-18 13:30:00,28.84,28.9,28.82,28.87,64444.0,28.84,28.9,28.82,28.87,64444.0
2017-09-18 13:40:00,28.87,28.92,28.87,28.91,248261.0,28.87,28.92,28.87,28.91,248261.0
2017-09-18 13:50:00,28.91,28.94,28.9,28.92,105421.0,28.91,28.94,28.9,28.92,105421.0
2017-09-18 14:00:00,28.91,28.92,28.85,28.9,266721.0,28.91,28.92,28.85,28.9,266721.0
2017-09-18 14:10:00,28.91,28.93,28.9,28.9,125764.0,28.91,28.93,28.9,28.9,125764.0
2017-09-18 14:20:00,28.9,28.93,28.87,28.88,71399.0,28.9,28.93,28.87,28.88,71399.0
2017-09-18 14:30:00,28.89,28.9,28.85,28.86,36254.0,28.89,28.9,28.85,28.86,36254.0
2017-09-18 14:40:00,28.86,28.88,28.85,28.88,18479.0,28.86,28.88,28.85,28.88,18479.0
2017-09-18 14:50:00,28.88,28.89,28.87,28.89,28407.0,28.88,28.89,28.87,28.89,28407.0
2017-09-18 15:00:00,28.89,28.92,28.88,28.92,42690.0,28.89,28.92,28.88,28.92,42690.0
2017-09-18 15:10:00,28.93,28.93,28.9,28.92,51236.0,28.93,28.93,28.9,28.92,51236.0
2017-09-18 15:20:00,28.92,28.96,28.91,28.94,93778.0,28.92,28.96,28.91,28.94,93778.0
2017-09-18 15:30:00,28.94,28.96,28.93,28.96,77562.0,28.94,28.96,28.93,28.96,77562.0
2017-09-18 15:40:00,28.96,28.99,28.95,28.99,128036.0,28.96,28.99,28.95,28.99,128036.0
2017-09-18 15:50:00,28.99,29.0,28.97,28.98,282973.0,28.99,29.0,28.97,28.98,282973.0
2017-09-19 09:30:00,29.04,29.1,28.91,28.96,188846.0,29.04,29.1,28.91,28.96,188846.0
2017-09-19 09:40:00,28.96,28.98,28.89,28.9,86991.0,28.96,28.98,28.89,28.9,86991.0
2017-09-19 09:50:00,28.9,28.9,28.8,28.81,70881.0,28.9,28.9,28.8,28.81,70881.0
2017-09-19 10:00:00,28.8,28.83,28.77,28.77,75318.0,28.8,28.83,28.77,28.77,75318.0
2017-09-19 10:10:00,28.77,28.78,28.71,28.75,99744.0,28.77,28.78,28.71,28.75,99744.0
2017-09-19 10:20:00,28.75,28.79,28.73,28.79,72671.0,28.75,28.79,28.73,28.79,72671.0
2017-09-19 10:30:00,28.8,28.81,28.76,28.78,53618.0,28.8,28.81,28.76,28.78,53618.0
2017-09-19 10:40:00,28.79,28.79,28.7,28.71,89021.0,28.79,28.79,28.7,28.71,89021.0
2017-09-19 10:50:00,28.7,28.73,28.67,28.71,133115.0,28.7,28.73,28.67,28.71,133115.0
2017-09-19 11:00:00,28.71,28.71,28.61,28.65,116661.0,28.71,28.71,28.61,28.65,116661.0
2017-09-19 11:10:00,28.65,28.72,28.65,28.68,42672.0,28.65,28.72,28.65,28.68,42672.0
2017-09-19 11:20:00,28.68,28.69,28.65,28.66,64845.0,28.68,28.69,28.65,28.66,64845.0
2017-09-19 11:30:00,28.67,28.7,28.66,28.68,31445.0,28.67,28.7,28.66,28.68,31445.0
2017-09-19 11:40:00,28.69,28.71,28.67,28.67,84462.0,28.69,28.71,28.67,28.67,84462.0
2017-09-19 11:50:00,28.67,28.68,28.64,28.66,61714.0,28.67,28.68,28.64,28.66,61714.0
2017-09-19 12:00:00,28.67,28.71,28.66,28.67,30619.0,28.67,28.71,28.66,28.67,30619.0
2017-09-19 12:10:00,28.68,28.69,28.67,28.68,22173.0,28.68,28.69,28.67,28.68,22173.0
2017-09-19 12:20:00,28.68,28.7,28.67,28.68,26701.0,28.68,28.7,28.67,28.68,26701.0
2017-09-19 12:30:00,28.68,28.71,28.67,28.7,47444.0,28.68,28.71,28.67,28.7,47444.0
2017-09-19 12:40:00,28.69,28.7,28.68,28.68,54618.0,28.69,28.7,28.68,28.68,54618.0
2017-09-19 12:50:00,28.68,28.69,28.66,28.67,42463.0,28.68,28.69,28.66,28.67,42463.0
2017-09-19 13:00:00,28.67,28.67,28.65,28.67,17412.0,28.67,28.67,28.65,28.67,17412.0
2017-09-19 13:10:00,28.67,28.68,28.64,28.65,33828.0,28.67,28.68,28.64,28.65,33828.0
2017-09-19 13:20:00,28.65,28.67,28.65,28.66,47503.0,28.65,28.67,28.65,28.66,47503.0
2017-09-19 13:30:00,28.65,28.66,28.65,28.66,9699.0,28.65,28.66,28.65,28.66,9699.0
2017-09-19 13:40:00,28.66,28.69,28.65,28.68,73532.0,28.66,28.69,28.65,28.68,73532.0
2017-09-19 13:50:00,28.68,28.69,28.66,28.67,27923.0,28.68,28.69,28.66,28.67,27923.0
2017-09-19 14:00:00,28.68,28.69,28.67,28.69,27238.0,28.68,28.69,28.67,28.69,27238.0
2017-09-19 14:10:00,28.69,28.69,28.66,28.66,26928.0,28.69,28.69,28.66,28.66,26928.0
2017-09-19 14:20:00,28.66,28.68,28.66,28.68,33735.0,28.66,28.68,28.66,28.68,33735.0
2017-09-19 14:30:00,28.68,28.69,28.67,28.69,28820.0,28.68,28.69,28.67,28.69,28820.0
2017-09-19 14:40:00,28.69,28.69,28.68,28.68,21032.0,28.69,28.69,28.68,28.68,21032.0
2017-09-19 14:50:00,28.69,28.69,28.67,28.67,32492.0,28.69,28.69,28.67,28.67,32492.0
2017-09-19 15:00:00,28.67,28.68,28.65,28.66,91203.0,28.67,28.68,28.65,28.66,91203.0
2017-09-19 15:10:00,28.67,28.67,28.65,28.67,43951.0,28.67,28.67,28.65,28.67,43951.0
2017-09-19 15:20:00,28.67,28.67,28.64,28.64,44264.0,28.67,28.67,28.64,28.64,44264.0
2017-09-19 15:30:00,28.65,28.66,28.64,28.66,44413.0,28.65,28.66,28.64,28.66,44413.0
2017-09-19 15:40:00,28.66,28.67,28.65,28.66,124512.0,28.66,28.67,28.65,28.66,124512.0
2017-09-19 15:50:00,28.66,28.69,28.65,28.69,386004.0,28.66,28.69,28.65,28.69,386004.0
2017-09-20 09:30:00,28.71,28.79,28.68,28.73,83564.0,28.71,28.79,28.68,28.73,83564.0
2017-09-20 09:40:00,28.73,28.74,28.67,28.71,51034.0,28.73,28.74,28.67,28.71,51034.0
2017-09-20 09:50:00,28.71,28.76,28.68,28.75,57042.0,28.71,28.76,28.68,28.75,57042.0
2017-09-20 10:00:00,28.76,28.77,28.71,28.73,45036.0,28.76,28.77,28.71,28.73,45036.0
2017-09-20 10:10:00,28.73,28.75,28.73,28.75,16097.0,28.73,28.75,28.73,28.75,16097.0
2017-09-20 10:20:00,28.74,28.78,28.73,28.74,66076.0,28.74,28.78,28.73,28.74,66076.0
2017-09-20 10:30:00,28.74,28.76,28.72,28.73,25569.0,28.74,28.76,28.72,28.73,25569.0
2017-09-20 10:40:00,28.74,28.76,28.72,28.76,68380.0,28.74,28.76,28.72,28.76,68380.0
2017-09-20 10:50:00,28.76,28.76,28.69,28.7,62368.0,28.76,28.76,28.69,28.7,62368.0
2017-09-20 11:00:00,28.7,28.74,28.7,28.72,34979.0,28.7,28.74,28.7,28.72,34979.0
2017-09-20 11:10:00,28.71,28.73,28.7,28.73,23509.0,28.71,28.73,28.7,28.73,23509.0
2017-09-20 11:20:00,28.73,28.73,28.69,28.73,59005.0,28.73,28.73,28.69,28.73,59005.0
2017-09-20 11:30:00,28.73,28.76,28.72,28.75,46695.0,28.73,28.76,28.72,28.75,46695.0
2017-09-20 11:40:00,28.74,28.75,28.73,28.74,26764.0,28.74,28.75,28.73,28.74,26764.0
2017-09-20 11:50:00,28.75,28.77,28.74,28.76,32776.0,28.75,28.77,28.74,28.76,32776.0
2017-09-20 12:00:00,28.76,28.78,28.73,28.74,31138.0,28.76,28.78,28.73,28.74,31138.0
2017-09-20 12:10:00,28.74,28.77,28.73,28.77,25532.0,28.74,28.77,28.73,28.77,25532.0
2017-09-20 12:20:00,28.77,28.77,28.74,28.74,40985.0,28.77,28.77,28.74,28.74,40985.0
2017-09-20 12:30:00,28.74,28.76,28.74,28.76,19795.0,28.74,28.76,28.74,28.76,19795.0
2017-09-20 12:40:00,28.76,28.77,28.75,28.77,40876.0,28.76,28.77,28.75,28.77,40876.0
2017-09-20 12:50:00,28.77,28.77,28.74,28.76,62048.0,28.77,28.77,28.74,28.76,62048.0
2017-09-20 13:00:00,28.76,28.77,28.75,28.77,49151.0,28.76,28.77,28.75,28.77,49151.0
2017-09-20 13:10:00,28.77,28.78,28.72,28.72,68624.0,28.77,28.78,28.72,28.72,68624.0
2017-09-20 13:20:00,28.73,28.74,28.72,28.73,26813.0,28.73,28.74,28.72,28.73,26813.0
2017-09-20 13:30:00,28.73,28.75,28.72,28.73,43386.0,28.73,28.75,28.72,28.73,43386.0
2017-09-20 13:40:00,28.72,28.75,28.72,28.74,46034.0,28.72,28.75,28.72,28.74,46034.0
2017-09-20 13:50:00,28.74,28.79,28.73,28.76,51475.0,28.74,28.79,28.73,28.76,51475.0
2017-09-20 14:00:00,28.76,28.76,28.69,28.7,109052.0,28.76,28.76,28.69,28.7,109052.0
2017-09-20 14:10:00,28.7,28.71,28.66,28.67,58082.0,28.7,28.71,28.66,28.67,58082.0
2017-09-20 14:20:00,28.66,28.67,28.58,28.61,232083.0,28.66,28.67,28.58,28.61,232083.0
2017-09-20 14:30:00,28.61,28.63,28.59,28.61,39109.0,28.61,28.63,28.59,28.61,39109.0
2017-09-20 14:40:00,28.61,28.69,28.6,28.68,99118.0,28.61,28.69,28.6,28.68,99118.0
2017-09-20 14:50:00,28.67,28.72,28.67,28.7,56038.0,28.67,28.72,28.67,28.7,56038.0
2017-09-20 15:00:00,28.7,28.71,28.68,28.69,53250.0,28.7,28.71,28.68,28.69,53250.0
2017-09-20 15:10:00,28.69,28.75,28.68,28.74,92982.0,28.69,28.75,28.68,28.74,92982.0
2017-09-20 15:20:00,28.73,28.75,28.72,28.74,64132.0,28.73,28.75,28.72,28.74,64132.0
2017-09-20 15:30:00,28.74,28.8,28.73,28.79,291039.0,28.74,28.8,28.73,28.79,291039.0
2017-09-20 15:40:00,28.79,28.81,28.78,28.81,175574.0,28.79,28.81,28.78,28.81,175574.0
2017-09-20 15:50:00,28.81,28.85,28.81,28.84,377881.0,28.81,28.85,28.81,28.84,377881.0
2017-09-21 09:30:00,28.76,28.82,28.68,28.68,75110.0,28.76,28.82,28.68,28.68,75110.0
2017-09-21 09:40:00,28.69,28.72,28.58,28.59,66125.0,28.69,28.72,28.58,28.59,66125.0
2017-09-21 09:50:00,28.59,28.61,28.51,28.55,126207.0,28.59,28.61,28.51,28.55,126207.0
2017-09-21 10:00:00,28.55,28.65,28.55,28.64,280876.0,28.55,28.65,28.55,28.64,280876.0
2017-09-21 10:10:00,28.65,28.65,28.59,28.61,42420.0,28.65,28.65,28.59,28.61,42420.0
2017-09-21 10:20:00,28.62,28.71,28.6,28.71,197786.0,28.62,28.71,28.6,28.71,197786.0
2017-09-21 10:30:00,28.71,28.79,28.7,28.77,149914.0,28.71,28.79,28.7,28.77,149914.0
2017-09-21 10:40:00,28.77,28.82,28.75,28.81,110844.0,28.77,28.82,28.75,28.81,110844.0
2017-09-21 10:50:00,28.82,28.84,28.8,28.83,68933.0,28.82,28.84,28.8,28.83,68933.0
2017-09-21 11:00:00,28.83,28.84,28.81,28.83,125263.0,28.83,28.84,28.81,28.83,125263.0
2017-09-21 11:10:00,28.83,28.87,28.81,28.85,284125.0,28.83,28.87,28.81,28.85,284125.0
2017-09-21 11:20:00,28.85,28.89,28.84,28.85,75738.0,28.85,28.89,28.84,28.85,75738.0
2017-09-21 11:30:00,28.85,28.86,28.82,28.84,29954.0,28.85,28.86,28.82,28.84,29954.0
2017-09-21 11:40:00,28.84,28.84,28.8,28.82,43780.0,28.84,28.84,28.8,28.82,43780.0
2017-09-21 11:50:00,28.82,28.84,28.82,28.84,47864.0,28.82,28.84,28.82,28.84,47864.0
2017-09-21 12:00:00,28.84,28.84,28.79,28.8,78144.0,28.84,28.84,28.79,28.8,78144.0
2017-09-21 12:10:00,28.8,28.83,28.8,28.82,33639.0,28.8,28.83,28.8,28.82,33639.0
2017-09-21 12:20:00,28.82,28.84,28.81,28.82,20739.0,28.82,28.84,28.81,28.82,20739.0
2017-09-21 12:30:00,28.82,28.82,28.8,28.81,14855.0,28.82,28.82,28.8,28.81,14855.0
2017-09-21 12:40:00,28.81,28.82,28.8,28.82,15373.0,28.81,28.82,28.8,28.82,15373.0
2017-09-21 12:50:00,28.82,28.83,28.81,28.82,14953.0,28.82,28.83,28.81,28.82,14953.0
2017-09-21 13:00:00,28.81,28.82,28.79,28.8,214279.0,28.81,28.82,28.79,28.8,214279.0
2017-09-21 13:10:00,28.8,28.81,28.78,28.79,111813.0,28.8,28.81,28.78,28.79,111813.0
2017-09-21 13:20:00,28.79,28.79,28.75,28.75,30410.0,28.79,28.79,28.75,28.75,30410.0
2017-09-21 13:30:00,28.76,28.76,28.75,28.75,19179.0,28.76,28.76,28.75,28.75,19179.0
2017-09-21 13:40:00,28.75,28.77,28.66,28.68,178352.0,28.75,28.77,28.66,28.68,178352.0
2017-09-21 13:50:00,28.68,28.72,28.67,28.71,35420.0,28.68,28.72,28.67,28.71,35420.0
2017-09-21 14:00:00,28.71,28.71,28.67,28.7,146702.0,28.71,28.71,28.67,28.7,146702.0
2017-09-21 14:10:00,28.7,28.71,28.69,28.7,84911.0,28.7,28.71,28.69,28.7,84911.0
2017-09-21 14:20:00,28.69,28.7,28.67,28.7,76020.0,28.69,28.7,28.67,28.7,76020.0
2017-09-21 14:30:00,28.7,28.72,28.68,28.71,100156.0,28.7,28.72,28.68,28.71,100156.0
2017-09-21 14:40:00,28.7,28.72,28.69,28.71,93120.0,28.7,28.72,28.69,28.71,93120.0
2017-09-21 14:50:00,28.71,28.73,28.7,28.72,70969.0,28.71,28.73,28.7,28.72,70969.0
2017-09-21 15:00:00,28.73,28.75,28.72,28.74,67064.0,28.73,28.75,28.72,28.74,67064.0
2017-09-21 15:10:00,28.75,28.76,28.74,28.76,93753.0,28.75,28.76,28.74,28.76,93753.0
2017-09-21 15:20:00,28.76,28.81,28.76,28.81,233400.0,28.76,28.81,28.76,28.81,233400.0
2017-09-21 15:30:00,28.81,28.81,28.79,28.79,121244.0,28.81,28.81,28.79,28.79,121244.0
2017-09-21 15:40:00,28.8,28.82,28.77,28.79,405278.0,28.8,28.82,28.77,28.79,405278.0
2017-09-21 15:50:00,28.8,28.8,28.74,28.77,625898.0,28.8,28.8,28.74,28.77,625898.0
2017-09-22 09:30:00,28.71,28.84,28.71,28.73,85605.0,28.71,28.84,28.71,28.73,85605.0
2017-09-22 09:40:00,28.73,28.79,28.69,28.7,41691.0,28.73,28.79,28.69,28.7,41691.0
2017-09-22 09:50:00,28.71,28.76,28.67,28.74,118216.0,28.71,28.76,28.67,28.74,118216.0
2017-09-22 10:00:00,28.75,28.78,28.66,28.66,89141.0,28.75,28.78,28.66,28.66,89141.0
2017-09-22 10:10:00,28.66,28.67,28.61,28.62,54674.0,28.66,28.67,28.61,28.62,54674.0
2017-09-22 10:20:00,28.63,28.63,28.57,28.58,39093.0,28.63,28.63,28.57,28.58,39093.0
2017-09-22 10:30:00,28.58,28.61,28.57,28.58,43907.0,28.58,28.61,28.57,28.58,43907.0
2017-09-22 10:40:00,28.58,28.6,28.54,28.54,33267.0,28.58,28.6,28.54,28.54,33267.0
2017-09-22 10:50:00,28.54,28.55,28.51,28.53,54818.0,28.54,28.55,28.51,28.53,54818.0
2017-09-22 11:00:00,28.53,28.59,28.52,28.58,59419.0,28.53,28.59,28.52,28.58,59419.0
2017-09-22 11:10:00,28.58,28.62,28.57,28.61,175681.0,28.58,28.62,28.57,28.61,175681.0
2017-09-22 11:20:00,28.61,28.65,28.59,28.62,90878.0,28.61,28.65,28.59,28.62,90878.0
2017-09-22 11:30:00,28.62,28.66,28.6,28.66,71688.0,28.62,28.66,28.6,28.66,71688.0
2017-09-22 11:40:00,28.66,28.7,28.65,28.66,42461.0,28.66,28.7,28.65,28.66,42461.0
2017-09-22 11:50:00,28.66,28.71,28.64,28.7,71897.0,28.66,28.71,28.64,28.7,71897.0
2017-09-22 12:00:00,28.69,28.7,28.67,28.7,33406.0,28.69,28.7,28.67,28.7,33406.0
2017-09-22 12:10:00,28.7,28.7,28.66,28.67,14528.0,28.7,28.7,28.66,28.67,14528.0
2017-09-22 12:20:00,28.67,28.71,28.66,28.7,25049.0,28.67,28.71,28.66,28.7,25049.0
2017-09-22 12:30:00,28.7,28.71,28.68,28.7,89770.0,28.7,28.71,28.68,28.7,89770.0
2017-09-22 12:40:00,28.7,28.74,28.7,28.73,29267.0,28.7,28.74,28.7,28.73,29267.0
2017-09-22 12:50:00,28.74,28.75,28.7,28.7,58751.0,28.74,28.75,28.7,28.7,58751.0
2017-09-22 13:00:00,28.7,28.73,28.7,28.73,19140.0,28.7,28.73,28.7,28.73,19140.0
2017-09-22 13:10:00,28.73,28.73,28.7,28.71,27095.0,28.73,28.73,28.7,28.71,27095.0
2017-09-22 13:20:00,28.71,28.72,28.7,28.71,36490.0,28.71,28.72,28.7,28.71,36490.0
2017-09-22 13:30:00,28.71,28.75,28.71,28.73,46678.0,28.71,28.75,28.71,28.73,46678.0
2017-09-22 13:40:00,28.73,28.73,28.72,28.72,5488.0,28.73,28.73,28.72,28.72,5488.0
2017-09-22 13:50:00,28.72,28.79,28.72,28.79,54258.0,28.72,28.79,28.72,28.79,54258.0
2017-09-22 14:00:00,28.78,28.78,28.76,28.76,31780.0,28.78,28.78,28.76,28.76,31780.0
2017-09-22 14:10:00,28.76,28.78,28.75,28.78,33866.0,28.76,28.78,28.75,28.78,33866.0
2017-09-22 14:20:00,28.77,28.79,28.75,28.76,37434.0,28.77,28.79,28.75,28.76,37434.0
2017-09-22 14:30:00,28.77,28.79,28.76,28.77,47972.0,28.77,28.79,28.76,28.77,47972.0
2017-09-22 14:40:00,28.78,28.79,28.75,28.77,62180.0,28.78,28.79,28.75,28.77,62180.0
2017-09-22 14:50:00,28.76,28.76,28.75,28.76,39417.0,28.76,28.76,28.75,28.76,39417.0
2017-09-22 15:00:00,28.76,28.77,28.76,28.76,37712.0,28.76,28.77,28.76,28.76,37712.0
2017-09-22 15:10:00,28.76,28.8,28.75,28.79,71843.0,28.76,28.8,28.75,28.79,71843.0
2017-09-22 15:20:00,28.79,28.79,28.77,28.79,51603.0,28.79,28.79,28.77,28.79,51603.0
2017-09-22 15:30:00,28.78,28.82,28.77,28.82,104025.0,28.78,28.82,28.77,28.82,104025.0
2017-09-22 15:40:00,28.82,28.86,28.81,28.85,147364.0,28.82,28.86,28.81,28.85,147364.0
2017-09-22 15:50:00,28.86,28.87,28.84,28.84,343367.0,28.86,28.87,28.84,28.84,343367.0
2017-09-25 09:30:00,28.86,29.04,28.86,28.97,283258.0,28.86,29.04,28.86,28.97,283258.0
2017-09-25 09:40:00,28.97,29.02,28.86,28.87,162059.0,28.97,29.02,28.86,28.87,162059.0
2017-09-25 09:50:00,28.87,28.94,28.84,28.88,119392.0,28.87,28.94,28.84,28.88,119392.0
2017-09-25 10:00:00,28.89,28.95,28.87,28.94,82749.0,28.89,28.95,28.87,28.94,82749.0
2017-09-25 10:10:00,28.94,28.96,28.92,28.93,129247.0,28.94,28.96,28.92,28.93,129247.0
2017-09-25 10:20:00,28.93,28.97,28.9,28.92,147385.0,28.93,28.97,28.9,28.92,147385.0
2017-09-25 10:30:00,28.93,28.95,28.87,28.9,77820.0,28.93,28.95,28.87,28.9,77820.0
2017-09-25 10:40:00,28.89,28.9,28.86,28.88,48819.0,28.89,28.9,28.86,28.88,48819.0
2017-09-25 10:50:00,28.88,28.88,28.81,28.83,67758.0,28.88,28.88,28.81,28.83,67758.0
2017-09-25 11:00:00,28.83,28.84,28.75,28.77,64105.0,28.83,28.84,28.75,28.77,64105.0
2017-09-25 11:10:00,28.77,28.8,28.76,28.77,60294.0,28.77,28.8,28.76,28.77,60294.0
2017-09-25 11:20:00,28.77,28.83,28.75,28.8,60863.0,28.77,28.83,28.75,28.8,60863.0
2017-09-25 11:30:00,28.81,28.81,28.75,28.76,61664.0,28.81,28.81,28.75,28.76,61664.0
2017-09-25 11:40:00,28.76,28.78,28.7,28.7,138629.0,28.76,28.78,28.7,28.7,138629.0
2017-09-25 11:50:00,28.7,28.7,28.65,28.65,146880.0,28.7,28.7,28.65,28.65,146880.0
2017-09-25 12:00:00,28.66,28.67,28.62,28.64,59202.0,28.66,28.67,28.62,28.64,59202.0
2017-09-25 12:10:00,28.64,28.66,28.59,28.61,53833.0,28.64,28.66,28.59,28.61,53833.0
2017-09-25 12:20:00,28.61,28.64,28.6,28.64,80830.0,28.61,28.64,28.6,28.64,80830.0
2017-09-25 12:30:00,28.64,28.65,28.6,28.64,154884.0,28.64,28.65,28.6,28.64,154884.0
2017-09-25 12:40:00,28.64,28.68,28.63,28.64,48577.0,28.64,28.68,28.63,28.64,48577.0
2017-09-25 12:50:00,28.64,28.65,28.63,28.64,37983.0,28.64,28.65,28.63,28.64,37983.0
2017-09-25 13:00:00,28.63,28.67,28.62,28.64,36019.0,28.63,28.67,28.62,28.64,36019.0
2017-09-25 13:10:00,28.65,28.69,28.64,28.69,29720.0,28.65,28.69,28.64,28.69,29720.0
2017-09-25 13:20:00,28.69,28.69,28.66,28.67,24803.0,28.69,28.69,28.66,28.67,24803.0
2017-09-25 13:30:00,28.67,28.74,28.66,28.73,52807.0,28.67,28.74,28.66,28.73,52807.0
2017-09-25 13:40:00,28.73,28.73,28.7,28.7,26606.0,28.73,28.73,28.7,28.7,26606.0
2017-09-25 13:50:00,28.7,28.71,28.67,28.69,39547.0,28.7,28.71,28.67,28.69,39547.0
2017-09-25 14:00:00,28.69,28.71,28.66,28.68,42745.0,28.69,28.71,28.66,28.68,42745.0
2017-09-25 14:10:00,28.68,28.68,28.66,28.67,43574.0,28.68,28.68,28.66,28.67,43574.0
2017-09-25 14:20:00,28.67,28.68,28.65,28.68,62571.0,28.67,28.68,28.65,28.68,62571.0
2017-09-25 14:30:00,28.68,28.71,28.67,28.71,39668.0,28.68,28.71,28.67,28.71,39668.0
2017-09-25 14:40:00,28.71,28.72,28.7,28.72,37926.0,28.71,28.72,28.7,28.72,37926.0
2017-09-25 14:50:00,28.71,28.72,28.71,28.72,18778.0,28.71,28.72,28.71,28.72,18778.0
2017-09-25 15:00:00,28.72,28.74,28.71,28.74,52029.0,28.72,28.74,28.71,28.74,52029.0
2017-09-25 15:10:00,28.74,28.74,28.72,28.72,46708.0,28.74,28.74,28.72,28.72,46708.0
2017-09-25 15:20:00,28.73,28.73,28.71,28.73,83971.0,28.73,28.73,28.71,28.73,83971.0
2017-09-25 15:30:00,28.72,28.73,28.68,28.69,63722.0,28.72,28.73,28.68,28.69,63722.0
2017-09-25 15:40:00,28.68,28.74,28.67,28.73,170234.0,28.68,28.74,28.67,28.73,170234.0
2017-09-25 15:50:00,28.72,28.75,28.72,28.75,281437.0,28.72,28.75,28.72,28.75,281437.0
2017-09-26 09:30:00,28.78,28.9,28.69,28.72,72120.0,28.78,28.9,28.69,28.72,72120.0
2017-09-26 09:40:00,28.73,28.84,28.73,28.82,59729.0,28.73,28.84,28.73,28.82,59729.0
2017-09-26 09:50:00,28.81,28.82,28.77,28.8,56487.0,28.81,28.82,28.77,28.8,56487.0
2017-09-26 10:00:00,28.81,28.81,28.76,28.76,46241.0,28.81,28.81,28.76,28.76,46241.0
2017-09-26 10:10:00,28.76,28.78,28.74,28.75,20257.0,28.76,28.78,28.74,28.75,20257.0
2017-09-26 10:20:00,28.75,28.76,28.72,28.75,32083.0,28.75,28.76,28.72,28.75,32083.0
2017-09-26 10:30:00,28.76,28.78,28.72,28.78,41186.0,28.76,28.78,28.72,28.78,41186.0
2017-09-26 10:40:00,28.78,28.78,28.71,28.72,42359.0,28.78,28.78,28.71,28.72,42359.0
2017-09-26 10:50:00,28.72,28.75,28.7,28.72,42267.0,28.72,28.75,28.7,28.72,42267.0
2017-09-26 11:00:00,28.72,28.72,28.68,28.7,55011.0,28.72,28.72,28.68,28.7,55011.0
2017-09-26 11:10:00,28.7,28.74,28.69,28.7,76177.0,28.7,28.74,28.69,28.7,76177.0
2017-09-26 11:20:00,28.71,28.74,28.66,28.7,60414.0,28.71,28.74,28.66,28.7,60414.0
2017-09-26 11:30:00,28.69,28.74,28.68,28.71,54035.0,28.69,28.74,28.68,28.71,54035.0
2017-09-26 11:40:00,28.71,28.72,28.69,28.71,41004.0,28.71,28.72,28.69,28.71,41004.0
2017-09-26 11:50:00,28.71,28.74,28.68,28.74,26121.0,28.71,28.74,28.68,28.74,26121.0
2017-09-26 12:00:00,28.74,28.76,28.73,28.74,25464.0,28.74,28.76,28.73,28.74,25464.0
2017-09-26 12:10:00,28.74,28.74,28.71,28.71,15797.0,28.74,28.74,28.71,28.71,15797.0
2017-09-26 12:20:00,28.71,28.74,28.7,28.74,26630.0,28.71,28.74,28.7,28.74,26630.0
2017-09-26 12:30:00,28.74,28.75,28.7,28.7,31231.0,28.74,28.75,28.7,28.7,31231.0
2017-09-26 12:40:00,28.71,28.71,28.68,28.69,19630.0,28.71,28.71,28.68,28.69,19630.0
2017-09-26 12:50:00,28.7,28.71,28.69,28.7,21513.0,28.7,28.71,28.69,28.7,21513.0
2017-09-26 13:00:00,28.71,28.71,28.68,28.7,57410.0,28.71,28.71,28.68,28.7,57410.0
2017-09-26 13:10:00,28.7,28.73,28.69,28.71,41279.0,28.7,28.73,28.69,28.71,41279.0
2017-09-26 13:20:00,28.71,28.72,28.68,28.7,20953.0,28.71,28.72,28.68,28.7,20953.0
2017-09-26 13:30:00,28.7,28.71,28.68,28.7,22708.0,28.7,28.71,28.68,28.7,22708.0
2017-09-26 13:40:00,28.69,28.71,28.67,28.69,74352.0,28.69,28.71,28.67,28.69,74352.0
2017-09-26 13:50:00,28.69,28.7,28.68,28.69,13758.0,28.69,28.7,28.68,28.69,13758.0
2017-09-26 14:00:00,28.7,28.71,28.68,28.7,25112.0,28.7,28.71,28.68,28.7,25112.0
2017-09-26 14:10:00,28.69,28.7,28.67,28.69,32267.0,28.69,28.7,28.67,28.69,32267.0
2017-09-26 14:20:00,28.69,28.71,28.67,28.68,31869.0,28.69,28.71,28.67,28.68,31869.0
2017-09-26 14:30:00,28.68,28.69,28.66,28.68,28765.0,28.68,28.69,28.66,28.68,28765.0
2017-09-26 14:40:00,28.68,28.7,28.65,28.68,37742.0,28.68,28.7,28.65,28.68,37742.0
2017-09-26 14:50:00,28.69,28.71,28.68,28.71,26141.0,28.69,28.71,28.68,28.71,26141.0
2017-09-26 15:00:00,28.71,28.72,28.69,28.69,38795.0,28.71,28.72,28.69,28.69,38795.0
2017-09-26 15:10:00,28.7,28.72,28.68,28.71,57223.0,28.7,28.72,28.68,28.71,57223.0
2017-09-26 15:20:00,28.71,28.72,28.69,28.71,21505.0,28.71,28.72,28.69,28.71,21505.0
2017-09-26 15:30:00,28.7,28.72,28.68,28.71,79514.0,28.7,28.72,28.68,28.71,79514.0
2017-09-26 15:40:00,28.71,28.72,28.68,28.71,120247.0,28.71,28.72,28.68,28.71,120247.0
2017-09-26 15:50:00,28.71,28.71,28.68,28.69,281050.0,28.71,28.71,28.68,28.69,281050.0
2017-09-27 09:30:00,28.72,28.79,28.68,28.77,153747.0,28.72,28.79,28.68,28.77,153747.0
2017-09-27 09:40:00,28.77,28.85,28.77,28.81,66720.0,28.77,28.85,28.77,28.81,66720.0
2017-09-27 09:50:00,28.81,28.83,28.75,28.82,98212.0,28.81,28.83,28.75,28.82,98212.0
2017-09-27 10:00:00,28.82,28.83,28.77,28.8,89124.0,28.82,28.83,28.77,28.8,89124.0
2017-09-27 10:10:00,28.79,28.8,28.77,28.8,50397.0,28.79,28.8,28.77,28.8,50397.0
2017-09-27 10:20:00,28.8,28.82,28.79,28.8,42221.0,28.8,28.82,28.79,28.8,42221.0
2017-09-27 10:30:00,28.8,28.81,28.73,28.75,87442.0,28.8,28.81,28.73,28.75,87442.0
2017-09-27 10:40:00,28.74,28.82,28.74,28.8,49655.0,28.74,28.82,28.74,28.8,49655.0
2017-09-27 10:50:00,28.8,28.8,28.73,28.75,65046.0,28.8,28.8,28.73,28.75,65046.0
2017-09-27 11:00:00,28.75,28.77,28.73,28.77,38660.0,28.75,28.77,28.73,28.77,38660.0
2017-09-27 11:10:00,28.77,28.81,28.77,28.8,136934.0,28.77,28.81,28.77,28.8,136934.0
2017-09-27 11:20:00,28.8,28.85,28.8,28.85,71332.0,28.8,28.85,28.8,28.85,71332.0
2017-09-27 11:30:00,28.85,28.88,28.84,28.86,82394.0,28.85,28.88,28.84,28.86,82394.0
2017-09-27 11:40:00,28.87,28.89,28.84,28.89,189323.0,28.87,28.89,28.84,28.89,189323.0
2017-09-27 11:50:00,28.88,28.91,28.85,28.88,104047.0,28.88,28.91,28.85,28.88,104047.0
2017-09-27 12:00:00,28.88,28.89,28.86,28.87,68891.0,28.88,28.89,28.86,28.87,68891.0
2017-09-27 12:10:00,28.88,28.89,28.82,28.83,36767.0,28.88,28.89,28.82,28.83,36767.0
2017-09-27 12:20:00,28.83,28.85,28.82,28.83,32210.0,28.83,28.85,28.82,28.83,32210.0
2017-09-27 12:30:00,28.82,28.83,28.79,28.8,31867.0,28.82,28.83,28.79,28.8,31867.0
2017-09-27 12:40:00,28.8,28.81,28.75,28.77,26592.0,28.8,28.81,28.75,28.77,26592.0
2017-09-27 12:50:00,28.77,28.77,28.74,28.76,34942.0,28.77,28.77,28.74,28.76,34942.0
2017-09-27 13:00:00,28.76,28.77,28.74,28.75,17600.0,28.76,28.77,28.74,28.75,17600.0
2017-09-27 13:10:00,28.75,28.77,28.73,28.77,33654.0,28.75,28.77,28.73,28.77,33654.0
2017-09-27 13:20:00,28.77,28.78,28.76,28.76,31887.0,28.77,28.78,28.76,28.76,31887.0
2017-09-27 13:30:00,28.77,28.78,28.76,28.77,20402.0,28.77,28.78,28.76,28.77,20402.0
2017-09-27 13:40:00,28.77,28.77,28.75,28.77,43800.0,28.77,28.77,28.75,28.77,43800.0
2017-09-27 13:50:00,28.77,28.84,28.76,28.84,61415.0,28.77,28.84,28.76,28.84,61415.0
2017-09-27 14:00:00,28.84,28.86,28.82,28.83,89522.0,28.84,28.86,28.82,28.83,89522.0
2017-09-27 14:10:00,28.84,28.89,28.83,28.87,68241.0,28.84,28.89,28.83,28.87,68241.0
2017-09-27 14:20:00,28.87,28.88,28.84,28.85,30643.0,28.87,28.88,28.84,28.85,30643.0
2017-09-27 14:30:00,28.86,28.88,28.83,28.85,111501.0,28.86,28.88,28.83,28.85,111501.0
2017-09-27 14:40:00,28.86,28.87,28.84,28.86,26170.0,28.86,28.87,28.84,28.86,26170.0
2017-09-27 14:50:00,28.85,28.89,28.85,28.87,76065.0,28.85,28.89,28.85,28.87,76065.0
2017-09-27 15:00:00,28.87,28.9,28.85,28.9,61862.0,28.87,28.9,28.85,28.9,61862.0
2017-09-27 15:10:00,28.9,28.93,28.87,28.93,87834.0,28.9,28.93,28.87,28.93,87834.0
2017-09-27 15:20:00,28.92,28.94,28.9,28.92,101411.0,28.92,28.94,28.9,28.92,101411.0
2017-09-27 15:30:00,28.93,28.94,28.9,28.91,170805.0,28.93,28.94,28.9,28.91,170805.0
2017-09-27 15:40:00,28.91,28.91,28.87,28.87,293225.0,28.91,28.91,28.87,28.87,293225.0
2017-09-27 15:50:00,28.87,28.89,28.86,28.87,524987.0,28.87,28.89,28.86,28.87,524987.0
2017-09-28 09:30:00,28.86,29.0,28.81,28.83,230026.0,28.86,29.0,28.81,28.83,230026.0
2017-09-28 09:40:00,28.84,28.87,28.79,28.87,100861.0,28.84,28.87,28.79,28.87,100861.0
2017-09-28 09:50:00,28.87,28.89,28.83,28.85,55559.0,28.87,28.89,28.83,28.85,55559.0
2017-09-28 10:00:00,28.85,28.89,28.85,28.86,49752.0,28.85,28.89,28.85,28.86,49752.0
2017-09-28 10:10:00,28.86,28.89,28.84,28.86,84897.0,28.86,28.89,28.84,28.86,84897.0
2017-09-28 10:20:00,28.86,28.9,28.85,28.88,52884.0,28.86,28.9,28.85,28.88,52884.0
2017-09-28 10:30:00,28.87,28.88,28.84,28.84,61171.0,28.87,28.88,28.84,28.84,61171.0
2017-09-28 10:40:00,28.84,28.88,28.84,28.86,27438.0,28.84,28.88,28.84,28.86,27438.0
2017-09-28 10:50:00,28.87,28.91,28.86,28.91,285266.0,28.87,28.91,28.86,28.91,285266.0
2017-09-28 11:00:00,28.91,28.94,28.9,28.92,99449.0,28.91,28.94,28.9,28.92,99449.0
2017-09-28 11:10:00,28.93,28.95,28.92,28.95,56044.0,28.93,28.95,28.92,28.95,56044.0
2017-09-28 11:20:00,28.95,28.97,28.92,28.93,131354.0,28.95,28.97,28.92,28.93,131354.0
2017-09-28 11:30:00,28.93,28.94,28.87,28.88,32662.0,28.93,28.94,28.87,28.88,32662.0
2017-09-28 11:40:00,28.89,28.9,28.87,28.9,13611.0,28.89,28.9,28.87,28.9,13611.0
2017-09-28 11:50:00,28.89,28.9,28.84,28.84,30163.0,28.89,28.9,28.84,28.84,30163.0
2017-09-28 12:00:00,28.85,28.88,28.84,28.85,26398.0,28.85,28.88,28.84,28.85,26398.0
2017-09-28 12:10:00,28.85,28.86,28.83,28.84,17185.0,28.85,28.86,28.83,28.84,17185.0
2017-09-28 12:20:00,28.83,28.84,28.81,28.84,24651.0,28.83,28.84,28.81,28.84,24651.0
2017-09-28 12:30:00,28.83,28.84,28.83,28.83,5300.0,28.83,28.84,28.83,28.83,5300.0
2017-09-28 12:40:00,28.83,28.84,28.81,28.84,23717.0,28.83,28.84,28.81,28.84,23717.0
2017-09-28 12:50:00,28.84,28.84,28.81,28.81,71449.0,28.84,28.84,28.81,28.81,71449.0
2017-09-28 13:00:00,28.81,28.82,28.79,28.82,34764.0,28.81,28.82,28.79,28.82,34764.0
2017-09-28 13:10:00,28.82,28.83,28.81,28.83,21391.0,28.82,28.83,28.81,28.83,21391.0
2017-09-28 13:20:00,28.83,28.83,28.81,28.82,27876.0,28.83,28.83,28.81,28.82,27876.0
2017-09-28 13:30:00,28.83,28.84,28.81,28.84,27369.0,28.83,28.84,28.81,28.84,27369.0
2017-09-28 13:40:00,28.84,28.87,28.82,28.87,46888.0,28.84,28.87,28.82,28.87,46888.0
2017-09-28 13:50:00,28.87,28.9,28.86,28.88,64931.0,28.87,28.9,28.86,28.88,64931.0
2017-09-28 14:00:00,28.88,28.88,28.85,28.85,17699.0,28.88,28.88,28.85,28.85,17699.0
2017-09-28 14:10:00,28.85,28.86,28.83,28.84,27557.0,28.85,28.86,28.83,28.84,27557.0
2017-09-28 14:20:00,28.84,28.84,28.8,28.81,284780.0,28.84,28.84,28.8,28.81,284780.0
2017-09-28 14:30:00,28.8,28.81,28.77,28.77,16751.0,28.8,28.81,28.77,28.77,16751.0
2017-09-28 14:40:00,28.78,28.78,28.76,28.77,35287.0,28.78,28.78,28.76,28.77,35287.0
2017-09-28 14:50:00,28.78,28.8,28.77,28.78,41381.0,28.78,28.8,28.77,28.78,41381.0
2017-09-28 15:00:00,28.77,28.79,28.76,28.79,33109.0,28.77,28.79,28.76,28.79,33109.0
2017-09-28 15:10:00,28.78,28.8,28.78,28.8,48987.0,28.78,28.8,28.78,28.8,48987.0
2017-09-28 15:20:00,28.8,28.8,28.76,28.77,163793.0,28.8,28.8,28.76,28.77,163793.0
2017-09-28 15:30:00,28.77,28.77,28.74,28.75,88204.0,28.77,28.77,28.74,28.75,88204.0
2017-09-28 15:40:00,28.75,28.75,28.74,28.75,124751.0,28.75,28.75,28.74,28.75,124751.0
2017-09-28 15:50:00,28.74,28.75,28.74,28.75,484648.0,28.74,28.75,28.74,28.75,484648.0
2017-09-29 09:30:00,28.74,28.83,28.64,28.83,153513.0,28.74,28.83,28.64,28.83,153513.0
2017-09-29 09:40:00,28.83,28.83,28.75,28.78,92118.0,28.83,28.83,28.75,28.78,92118.0
2017-09-29 09:50:00,28.79,28.8,28.72,28.72,100116.0,28.79,28.8,28.72,28.72,100116.0
2017-09-29 10:00:00,28.73,28.75,28.7,28.75,47533.0,28.73,28.75,28.7,28.75,47533.0
2017-09-29 10:10:00,28.75,28.77,28.71,28.75,119311.0,28.75,28.77,28.71,28.75,119311.0
2017-09-29 10:20:00,28.75,28.77,28.74,28.74,31346.0,28.75,28.77,28.74,28.74,31346.0
2017-09-29 10:30:00,28.75,28.77,28.74,28.76,105370.0,28.75,28.77,28.74,28.76,105370.0
2017-09-29 10:40:00,28.77,28.79,28.76,28.79,93117.0,28.77,28.79,28.76,28.79,93117.0
2017-09-29 10:50:00,28.79,28.8,28.77,28.77,69572.0,28.79,28.8,28.77,28.77,69572.0
2017-09-29 11:00:00,28.78,28.78,28.75,28.76,39996.0,28.78,28.78,28.75,28.76,39996.0
2017-09-29 11:10:00,28.75,28.87,28.75,28.87,130798.0,28.75,28.87,28.75,28.87,130798.0
2017-09-29 11:20:00,28.87,28.87,28.8,28.83,91172.0,28.87,28.87,28.8,28.83,91172.0
2017-09-29 11:30:00,28.83,28.84,28.81,28.84,51807.0,28.83,28.84,28.81,28.84,51807.0
2017-09-29 11:40:00,28.84,28.84,28.82,28.84,25521.0,28.84,28.84,28.82,28.84,25521.0
2017-09-29 11:50:00,28.84,28.9,28.84,28.9,44740.0,28.84,28.9,28.84,28.9,44740.0
2017-09-29 12:00:00,28.9,28.94,28.88,28.93,103809.0,28.9,28.94,28.88,28.93,103809.0
2017-09-29 12:10:00,28.93,28.94,28.9,28.92,32140.0,28.93,28.94,28.9,28.92,32140.0
2017-09-29 12:20:00,28.92,28.98,28.92,28.98,32380.0,28.92,28.98,28.92,28.98,32380.0
2017-09-29 12:30:00,28.97,28.99,28.96,28.97,65982.0,28.97,28.99,28.96,28.97,65982.0
2017-09-29 12:40:00,28.98,28.99,28.97,28.98,30841.0,28.98,28.99,28.97,28.98,30841.0
2017-09-29 12:50:00,28.98,29.0,28.97,28.99,49883.0,28.98,29.0,28.97,28.99,49883.0
2017-09-29 13:00:00,29.0,29.0,28.96,28.98,42603.0,29.0,29.0,28.96,28.98,42603.0
2017-09-29 13:10:00,28.98,29.0,28.97,28.99,24615.0,28.98,29.0,28.97,28.99,24615.0
2017-09-29 13:20:00,28.99,29.0,28.97,28.98,38085.0,28.99,29.0,28.97,28.98,38085.0
2017-09-29 13:30:00,28.98,29.01,28.97,29.0,56268.0,28.98,29.01,28.97,29.0,56268.0
2017-09-29 13:40:00,29.0,29.0,28.98,29.0,41640.0,29.0,29.0,28.98,29.0,41640.0
2017-09-29 13:50:00,29.0,29.01,28.99,29.0,40888.0,29.0,29.01,28.99,29.0,40888.0
2017-09-29 14:00:00,29.0,29.07,28.99,29.06,132090.0,29.0,29.07,28.99,29.06,132090.0
2017-09-29 14:10:00,29.06,29.15,29.05,29.15,240591.0,29.06,29.15,29.05,29.15,240591.0
2017-09-29 14:20:00,29.15,29.17,29.12,29.13,106954.0,29.15,29.17,29.12,29.13,106954.0
2017-09-29 14:30:00,29.13,29.14,29.12,29.14,27660.0,29.13,29.14,29.12,29.14,27660.0
2017-09-29 14:40:00,29.14,29.14,29.05,29.08,72961.0,29.14,29.14,29.05,29.08,72961.0
2017-09-29 14:50:00,29.08,29.1,29.06,29.09,109575.0,29.08,29.1,29.06,29.09,109575.0
2017-09-29 15:00:00,29.09,29.12,29.09,29.11,58506.0,29.09,29.12,29.09,29.11,58506.0
2017-09-29 15:10:00,29.11,29.12,29.09,29.11,62544.0,29.11,29.12,29.09,29.11,62544.0
2017-09-29 15:20:00,29.11,29.14,29.1,29.11,81151.0,29.11,29.14,29.1,29.11,81151.0
2017-09-29 15:30:00,29.11,29.15,29.1,29.15,134890.0,29.11,29.15,29.1,29.15,134890.0
2017-09-29 15:40:00,29.15,29.18,29.12,29.17,328177.0,29.15,29.18,29.12,29.17,328177.0
2017-09-29 15:50:00,29.17,29.18,29.14,29.16,669704.0,29.17,29.18,29.14,29.16,669704.0
2017-10-02 09:30:00,29.21,29.29,29.19,29.21,176461.0,29.21,29.29,29.19,29.21,176461.0
2017-10-02 09:40:00,29.21,29.22,29.16,29.16,104167.0,29.21,29.22,29.16,29.16,104167.0
2017-10-02 09:50:00,29.17,29.21,29.15,29.18,243063.0,29.17,29.21,29.15,29.18,243063.0
2017-10-02 10:00:00,29.17,29.2,29.13,29.13,182801.0,29.17,29.2,29.13,29.13,182801.0
2017-10-02 10:10:00,29.13,29.2,29.12,29.17,93289.0,29.13,29.2,29.12,29.17,93289.0
2017-10-02 10:20:00,29.17,29.18,29.14,29.16,85417.0,29.17,29.18,29.14,29.16,85417.0
2017-10-02 10:30:00,29.16,29.23,29.09,29.22,386134.0,29.16,29.23,29.09,29.22,386134.0
2017-10-02 10:40:00,29.23,29.29,29.22,29.28,197718.0,29.23,29.29,29.22,29.28,197718.0
2017-10-02 10:50:00,29.28,29.28,29.25,29.27,139011.0,29.28,29.28,29.25,29.27,139011.0
2017-10-02 11:00:00,29.27,29.31,29.26,29.3,101947.0,29.27,29.31,29.26,29.3,101947.0
2017-10-02 11:10:00,29.3,29.32,29.3,29.32,145248.0,29.3,29.32,29.3,29.32,145248.0
2017-10-02 11:20:00,29.32,29.37,29.31,29.34,181160.0,29.32,29.37,29.31,29.34,181160.0
2017-10-02 11:30:00,29.35,29.41,29.34,29.4,279017.0,29.35,29.41,29.34,29.4,279017.0
2017-10-02 11:40:00,29.4,29.4,29.33,29.33,133886.0,29.4,29.4,29.33,29.33,133886.0
2017-10-02 11:50:00,29.33,29.37,29.27,29.28,111118.0,29.33,29.37,29.27,29.28,111118.0
2017-10-02 12:00:00,29.28,29.31,29.26,29.28,112307.0,29.28,29.31,29.26,29.28,112307.0
2017-10-02 12:10:00,29.29,29.3,29.26,29.3,46406.0,29.29,29.3,29.26,29.3,46406.0
2017-10-02 12:20:00,29.3,29.34,29.29,29.32,48113.0,29.3,29.34,29.29,29.32,48113.0
2017-10-02 12:30:00,29.33,29.36,29.32,29.36,78830.0,29.33,29.36,29.32,29.36,78830.0
2017-10-02 12:40:00,29.36,29.42,29.36,29.4,63919.0,29.36,29.42,29.36,29.4,63919.0
2017-10-02 12:50:00,29.4,29.44,29.39,29.44,76880.0,29.4,29.44,29.39,29.44,76880.0
2017-10-02 13:00:00,29.44,29.44,29.41,29.41,83338.0,29.44,29.44,29.41,29.41,83338.0
2017-10-02 13:10:00,29.41,29.42,29.38,29.41,46861.0,29.41,29.42,29.38,29.41,46861.0
2017-10-02 13:20:00,29.42,29.42,29.37,29.38,50819.0,29.42,29.42,29.37,29.38,50819.0
2017-10-02 13:30:00,29.38,29.39,29.34,29.35,61201.0,29.38,29.39,29.34,29.35,61201.0
2017-10-02 13:40:00,29.35,29.35,29.29,29.34,141215.0,29.35,29.35,29.29,29.34,141215.0
2017-10-02 13:50:00,29.34,29.41,29.33,29.41,111556.0,29.34,29.41,29.33,29.41,111556.0
2017-10-02 14:00:00,29.41,29.42,29.37,29.39,70657.0,29.41,29.42,29.37,29.39,70657.0
2017-10-02 14:10:00,29.39,29.39,29.36,29.37,51538.0,29.39,29.39,29.36,29.37,51538.0
2017-10-02 14:20:00,29.37,29.39,29.33,29.33,94447.0,29.37,29.39,29.33,29.33,94447.0
2017-10-02 14:30:00,29.33,29.38,29.33,29.38,86302.0,29.33,29.38,29.33,29.38,86302.0
2017-10-02 14:40:00,29.38,29.4,29.34,29.35,108136.0,29.38,29.4,29.34,29.35,108136.0
2017-10-02 14:50:00,29.35,29.37,29.32,29.34,39505.0,29.35,29.37,29.32,29.34,39505.0
2017-10-02 15:00:00,29.34,29.39,29.33,29.37,172175.0,29.34,29.39,29.33,29.37,172175.0
2017-10-02 15:10:00,29.36,29.38,29.35,29.37,122932.0,29.36,29.38,29.35,29.37,122932.0
2017-10-02 15:20:00,29.36,29.4,29.36,29.39,196198.0,29.36,29.4,29.36,29.39,196198.0
2017-10-02 15:30:00,29.39,29.42,29.38,29.42,144867.0,29.39,29.42,29.38,29.42,144867.0
2017-10-02 15:40:00,29.42,29.44,29.4,29.43,247493.0,29.42,29.44,29.4,29.43,247493.0
2017-10-02 15:50:00,29.43,29.47,29.42,29.47,326320.0,29.43,29.47,29.42,29.47,326320.0
2017-10-03 09:30:00,29.43,29.5,29.28,29.49,157668.0,29.43,29.5,29.28,29.49,157668.0
2017-10-03 09:40:00,29.49,29.5,29.44,29.45,84188.0,29.49,29.5,29.44,29.45,84188.0
2017-10-03 09:50:00,29.44,29.45,29.34,29.34,55798.0,29.44,29.45,29.34,29.34,55798.0
2017-10-03 10:00:00,29.34,29.35,29.25,29.25,61182.0,29.34,29.35,29.25,29.25,61182.0
2017-10-03 10:10:00,29.26,29.28,29.14,29.14,115097.0,29.26,29.28,29.14,29.14,115097.0
2017-10-03 10:20:00,29.14,29.15,29.04,29.07,152316.0,29.14,29.15,29.04,29.07,152316.0
2017-10-03 10:30:00,29.07,29.15,29.06,29.11,114058.0,29.07,29.15,29.06,29.11,114058.0
2017-10-03 10:40:00,29.11,29.11,29.04,29.08,81213.0,29.11,29.11,29.04,29.08,81213.0
2017-10-03 10:50:00,29.08,29.09,28.98,29.05,163272.0,29.08,29.09,28.98,29.05,163272.0
2017-10-03 11:00:00,29.04,29.04,29.02,29.02,24094.0,29.04,29.04,29.02,29.02,24094.0
2017-10-03 11:10:00,29.02,29.03,29.0,29.03,86529.0,29.02,29.03,29.0,29.03,86529.0
2017-10-03 11:20:00,29.03,29.05,29.0,29.0,117156.0,29.03,29.05,29.0,29.0,117156.0
2017-10-03 11:30:00,29.0,29.01,28.97,28.98,52399.0,29.0,29.01,28.97,28.98,52399.0
2017-10-03 11:40:00,28.97,28.99,28.96,28.97,43997.0,28.97,28.99,28.96,28.97,43997.0
2017-10-03 11:50:00,28.98,29.0,28.97,28.98,63447.0,28.98,29.0,28.97,28.98,63447.0
2017-10-03 12:00:00,28.98,29.01,28.98,29.0,99546.0,28.98,29.01,28.98,29.0,99546.0
2017-10-03 12:10:00,29.0,29.04,28.99,29.04,64859.0,29.0,29.04,28.99,29.04,64859.0
2017-10-03 12:20:00,29.04,29.05,29.0,29.01,87882.0,29.04,29.05,29.0,29.01,87882.0
2017-10-03 12:30:00,29.01,29.06,29.01,29.05,26821.0,29.01,29.06,29.01,29.05,26821.0
2017-10-03 12:40:00,29.06,29.06,29.02,29.02,37223.0,29.06,29.06,29.02,29.02,37223.0
2017-10-03 12:50:00,29.02,29.03,28.98,29.01,60255.0,29.02,29.03,28.98,29.01,60255.0
2017-10-03 13:00:00,29.01,29.04,28.98,28.98,68740.0,29.01,29.04,28.98,28.98,68740.0
2017-10-03 13:10:00,28.98,28.99,28.96,28.96,30862.0,28.98,28.99,28.96,28.96,30862.0
2017-10-03 13:20:00,28.96,28.97,28.94,28.94,50345.0,28.96,28.97,28.94,28.94,50345.0
2017-10-03 13:30:00,28.94,28.97,28.93,28.97,52839.0,28.94,28.97,28.93,28.97,52839.0
2017-10-03 13:40:00,28.97,28.98,28.94,28.97,51297.0,28.97,28.98,28.94,28.97,51297.0
2017-10-03 13:50:00,28.96,28.98,28.94,28.95,50878.0,28.96,28.98,28.94,28.95,50878.0
2017-10-03 14:00:00,28.94,28.98,28.94,28.97,97659.0,28.94,28.98,28.94,28.97,97659.0
2017-10-03 14:10:00,28.96,28.98,28.95,28.96,30509.0,28.96,28.98,28.95,28.96,30509.0
2017-10-03 14:20:00,28.97,28.98,28.96,28.98,37201.0,28.97,28.98,28.96,28.98,37201.0
2017-10-03 14:30:00,28.97,28.98,28.95,28.98,67741.0,28.97,28.98,28.95,28.98,67741.0
2017-10-03 14:40:00,28.98,29.01,28.97,28.99,49676.0,28.98,29.01,28.97,28.99,49676.0
2017-10-03 14:50:00,28.99,29.0,28.98,29.0,65201.0,28.99,29.0,28.98,29.0,65201.0
2017-10-03 15:00:00,29.0,29.02,28.99,29.0,104247.0,29.0,29.02,28.99,29.0,104247.0
2017-10-03 15:10:00,29.0,29.0,28.98,28.98,114209.0,29.0,29.0,28.98,28.98,114209.0
2017-10-03 15:20:00,28.99,29.0,28.98,29.0,72260.0,28.99,29.0,28.98,29.0,72260.0
2017-10-03 15:30:00,29.0,29.01,28.98,29.01,133674.0,29.0,29.01,28.98,29.01,133674.0
2017-10-03 15:40:00,29.01,29.02,28.98,29.02,225827.0,29.01,29.02,28.98,29.02,225827.0
2017-10-03 15:50:00,29.02,29.02,29.0,29.02,355575.0,29.02,29.02,29.0,29.02,355575.0
2017-10-04 09:30:00,29.08,29.13,29.06,29.09,112928.0,29.08,29.13,29.06,29.09,112928.0
2017-10-04 09:40:00,29.09,29.23,29.08,29.21,118613.0,29.09,29.23,29.08,29.21,118613.0
2017-10-04 09:50:00,29.21,29.22,29.16,29.19,60211.0,29.21,29.22,29.16,29.19,60211.0
2017-10-04 10:00:00,29.18,29.19,29.15,29.17,63063.0,29.18,29.19,29.15,29.17,63063.0
2017-10-04 10:10:00,29.17,29.18,29.12,29.15,49487.0,29.17,29.18,29.12,29.15,49487.0
2017-10-04 10:20:00,29.15,29.16,29.12,29.16,63470.0,29.15,29.16,29.12,29.16,63470.0
2017-10-04 10:30:00,29.15,29.17,29.14,29.15,34800.0,29.15,29.17,29.14,29.15,34800.0
2017-10-04 10:40:00,29.14,29.17,29.12,29.16,64363.0,29.14,29.17,29.12,29.16,64363.0
2017-10-04 10:50:00,29.16,29.19,29.15,29.18,39613.0,29.16,29.19,29.15,29.18,39613.0
2017-10-04 11:00:00,29.18,29.19,29.16,29.18,98635.0,29.18,29.19,29.16,29.18,98635.0
2017-10-04 11:10:00,29.18,29.21,29.17,29.21,52604.0,29.18,29.21,29.17,29.21,52604.0
2017-10-04 11:20:00,29.21,29.23,29.2,29.23,69814.0,29.21,29.23,29.2,29.23,69814.0
2017-10-04 11:30:00,29.23,29.27,29.21,29.26,132688.0,29.23,29.27,29.21,29.26,132688.0
2017-10-04 11:40:00,29.26,29.29,29.24,29.29,47320.0,29.26,29.29,29.24,29.29,47320.0
2017-10-04 11:50:00,29.29,29.33,29.27,29.32,105036.0,29.29,29.33,29.27,29.32,105036.0
2017-10-04 12:00:00,29.32,29.32,29.28,29.3,81381.0,29.32,29.32,29.28,29.3,81381.0
2017-10-04 12:10:00,29.29,29.33,29.29,29.33,99342.0,29.29,29.33,29.29,29.33,99342.0
2017-10-04 12:20:00,29.33,29.33,29.31,29.33,35539.0,29.33,29.33,29.31,29.33,35539.0
2017-10-04 12:30:00,29.32,29.33,29.3,29.31,79417.0,29.32,29.33,29.3,29.31,79417.0
2017-10-04 12:40:00,29.32,29.32,29.28,29.29,41647.0,29.32,29.32,29.28,29.29,41647.0
2017-10-04 12:50:00,29.29,29.32,29.28,29.3,38864.0,29.29,29.32,29.28,29.3,38864.0
2017-10-04 13:00:00,29.3,29.31,29.28,29.28,36953.0,29.3,29.31,29.28,29.28,36953.0
2017-10-04 13:10:00,29.29,29.29,29.24,29.25,35319.0,29.29,29.29,29.24,29.25,35319.0
2017-10-04 13:20:00,29.24,29.27,29.24,29.25,40449.0,29.24,29.27,29.24,29.25,40449.0
2017-10-04 13:30:00,29.26,29.31,29.24,29.27,102556.0,29.26,29.31,29.24,29.27,102556.0
2017-10-04 13:40:00,29.27,29.28,29.24,29.27,62374.0,29.27,29.28,29.24,29.27,62374.0
2017-10-04 13:50:00,29.26,29.27,29.25,29.25,50548.0,29.26,29.27,29.25,29.25,50548.0
2017-10-04 14:00:00,29.26,29.29,29.24,29.28,65654.0,29.26,29.29,29.24,29.28,65654.0
2017-10-04 14:10:00,29.28,29.29,29.27,29.27,84716.0,29.28,29.29,29.27,29.27,84716.0
2017-10-04 14:20:00,29.27,29.28,29.22,29.24,73200.0,29.27,29.28,29.22,29.24,73200.0
2017-10-04 14:30:00,29.24,29.24,29.22,29.22,67584.0,29.24,29.24,29.22,29.22,67584.0
2017-10-04 14:40:00,29.23,29.24,29.21,29.22,53714.0,29.23,29.24,29.21,29.22,53714.0
2017-10-04 14:50:00,29.22,29.24,29.2,29.22,119395.0,29.22,29.24,29.2,29.22,119395.0
2017-10-04 15:00:00,29.22,29.22,29.21,29.22,26974.0,29.22,29.22,29.21,29.22,26974.0
2017-10-04 15:10:00,29.22,29.27,29.21,29.24,154918.0,29.22,29.27,29.21,29.24,154918.0
2017-10-04 15:20:00,29.25,29.26,29.23,29.23,90305.0,29.25,29.26,29.23,29.23,90305.0
2017-10-04 15:30:00,29.24,29.27,29.21,29.27,151889.0,29.24,29.27,29.21,29.27,151889.0
2017-10-04 15:40:00,29.27,29.27,29.24,29.25,118326.0,29.27,29.27,29.24,29.25,118326.0
2017-10-04 15:50:00,29.25,29.25,29.22,29.25,391365.0,29.25,29.25,29.22,29.25,391365.0
2017-10-05 09:30:00,29.27,29.29,29.19,29.21,77579.0,29.27,29.29,29.19,29.21,77579.0
2017-10-05 09:40:00,29.22,29.22,29.15,29.16,66238.0,29.22,29.22,29.15,29.16,66238.0
2017-10-05 09:50:00,29.16,29.2,29.16,29.2,64153.0,29.16,29.2,29.16,29.2,64153.0
2017-10-05 10:00:00,29.2,29.24,29.18,29.24,54417.0,29.2,29.24,29.18,29.24,54417.0
2017-10-05 10:10:00,29.24,29.26,29.22,29.25,36794.0,29.24,29.26,29.22,29.25,36794.0
2017-10-05 10:20:00,29.25,29.28,29.22,29.26,100601.0,29.25,29.28,29.22,29.26,100601.0
2017-10-05 10:30:00,29.25,29.3,29.25,29.27,154023.0,29.25,29.3,29.25,29.27,154023.0
2017-10-05 10:40:00,29.28,29.29,29.25,29.27,51675.0,29.28,29.29,29.25,29.27,51675.0
2017-10-05 10:50:00,29.27,29.27,29.23,29.24,40348.0,29.27,29.27,29.23,29.24,40348.0
2017-10-05 11:00:00,29.24,29.25,29.21,29.24,29345.0,29.24,29.25,29.21,29.24,29345.0
2017-10-05 11:10:00,29.23,29.24,29.21,29.23,28201.0,29.23,29.24,29.21,29.23,28201.0
2017-10-05 11:20:00,29.23,29.24,29.21,29.22,25707.0,29.23,29.24,29.21,29.22,25707.0
2017-10-05 11:30:00,29.21,29.23,29.2,29.2,41339.0,29.21,29.23,29.2,29.2,41339.0
2017-10-05 11:40:00,29.21,29.22,29.2,29.2,26921.0,29.21,29.22,29.2,29.2,26921.0
2017-10-05 11:50:00,29.21,29.25,29.2,29.24,35637.0,29.21,29.25,29.2,29.24,35637.0
2017-10-05 12:00:00,29.24,29.26,29.23,29.24,52067.0,29.24,29.26,29.23,29.24,52067.0
2017-10-05 12:10:00,29.24,29.26,29.24,29.25,22309.0,29.24,29.26,29.24,29.25,22309.0
2017-10-05 12:20:00,29.25,29.34,29.24,29.33,114887.0,29.25,29.34,29.24,29.33,114887.0
2017-10-05 12:30:00,29.33,29.33,29.3,29.33,42625.0,29.33,29.33,29.3,29.33,42625.0
2017-10-05 12:40:00,29.32,29.42,29.32,29.42,91582.0,29.32,29.42,29.32,29.42,91582.0
2017-10-05 12:50:00,29.42,29.45,29.4,29.41,131451.0,29.42,29.45,29.4,29.41,131451.0
2017-10-05 13:00:00,29.41,29.43,29.39,29.41,68196.0,29.41,29.43,29.39,29.41,68196.0
2017-10-05 13:10:00,29.41,29.42,29.37,29.42,55387.0,29.41,29.42,29.37,29.42,55387.0
2017-10-05 13:20:00,29.42,29.44,29.41,29.43,29759.0,29.42,29.44,29.41,29.43,29759.0
2017-10-05 13:30:00,29.43,29.44,29.41,29.43,28260.0,29.43,29.44,29.41,29.43,28260.0
2017-10-05 13:40:00,29.43,29.43,29.38,29.38,110064.0,29.43,29.43,29.38,29.38,110064.0
2017-10-05 13:50:00,29.39,29.43,29.38,29.42,51106.0,29.39,29.43,29.38,29.42,51106.0
2017-10-05 14:00:00,29.41,29.42,29.39,29.4,37065.0,29.41,29.42,29.39,29.4,37065.0
2017-10-05 14:10:00,29.4,29.42,29.39,29.41,30975.0,29.4,29.42,29.39,29.41,30975.0
2017-10-05 14:20:00,29.41,29.42,29.38,29.4,120675.0,29.41,29.42,29.38,29.4,120675.0
2017-10-05 14:30:00,29.39,29.4,29.35,29.37,73830.0,29.39,29.4,29.35,29.37,73830.0
2017-10-05 14:40:00,29.37,29.4,29.34,29.39,62637.0,29.37,29.4,29.34,29.39,62637.0
2017-10-05 14:50:00,29.38,29.39,29.35,29.35,41436.0,29.38,29.39,29.35,29.35,41436.0
2017-10-05 15:00:00,29.36,29.39,29.35,29.36,49719.0,29.36,29.39,29.35,29.36,49719.0
2017-10-05 15:10:00,29.36,29.45,29.35,29.44,147728.0,29.36,29.45,29.35,29.44,147728.0
2017-10-05 15:20:00,29.45,29.45,29.4,29.41,57810.0,29.45,29.45,29.4,29.41,57810.0
2017-10-05 15:30:00,29.41,29.44,29.4,29.41,79552.0,29.41,29.44,29.4,29.41,79552.0
2017-10-05 15:40:00,29.42,29.42,29.39,29.41,72920.0,29.42,29.42,29.39,29.41,72920.0
2017-10-05 15:50:00,29.41,29.43,29.39,29.43,368962.0,29.41,29.43,29.39,29.43,368962.0
2017-10-06 09:30:00,29.43,29.54,29.39,29.45,157381.0,29.43,29.54,29.39,29.45,157381.0
2017-10-06 09:40:00,29.46,29.51,29.44,29.49,48046.0,29.46,29.51,29.44,29.49,48046.0
2017-10-06 09:50:00,29.49,29.51,29.44,29.47,171415.0,29.49,29.51,29.44,29.47,171415.0
2017-10-06 10:00:00,29.47,29.52,29.47,29.48,134068.0,29.47,29.52,29.47,29.48,134068.0
2017-10-06 10:10:00,29.49,29.53,29.45,29.46,77700.0,29.49,29.53,29.45,29.46,77700.0
2017-10-06 10:20:00,29.47,29.48,29.45,29.48,38188.0,29.47,29.48,29.45,29.48,38188.0
2017-10-06 10:30:00,29.47,29.49,29.43,29.43,54712.0,29.47,29.49,29.43,29.43,54712.0
2017-10-06 10:40:00,29.43,29.45,29.4,29.43,31529.0,29.43,29.45,29.4,29.43,31529.0
2017-10-06 10:50:00,29.43,29.44,29.37,29.4,56818.0,29.43,29.44,29.37,29.4,56818.0
2017-10-06 11:00:00,29.39,29.42,29.37,29.38,76862.0,29.39,29.42,29.37,29.38,76862.0
2017-10-06 11:10:00,29.38,29.4,29.37,29.38,29319.0,29.38,29.4,29.37,29.38,29319.0
2017-10-06 11:20:00,29.38,29.39,29.36,29.39,40054.0,29.38,29.39,29.36,29.39,40054.0
2017-10-06 11:30:00,29.38,29.42,29.37,29.4,50043.0,29.38,29.42,29.37,29.4,50043.0
2017-10-06 11:40:00,29.4,29.44,29.38,29.41,55777.0,29.4,29.44,29.38,29.41,55777.0
2017-10-06 11:50:00,29.41,29.43,29.4,29.43,25063.0,29.41,29.43,29.4,29.43,25063.0
2017-10-06 12:00:00,29.42,29.42,29.37,29.38,82903.0,29.42,29.42,29.37,29.38,82903.0
2017-10-06 12:10:00,29.38,29.42,29.38,29.41,71743.0,29.38,29.42,29.38,29.41,71743.0
2017-10-06 12:20:00,29.4,29.41,29.39,29.4,57812.0,29.4,29.41,29.39,29.4,57812.0
2017-10-06 12:30:00,29.41,29.44,29.4,29.41,27811.0,29.41,29.44,29.4,29.41,27811.0
2017-10-06 12:40:00,29.41,29.41,29.39,29.39,27320.0,29.41,29.41,29.39,29.39,27320.0
2017-10-06 12:50:00,29.4,29.41,29.38,29.4,50775.0,29.4,29.41,29.38,29.4,50775.0
2017-10-06 13:00:00,29.4,29.4,29.36,29.38,241166.0,29.4,29.4,29.36,29.38,241166.0
2017-10-06 13:10:00,29.38,29.42,29.37,29.42,74573.0,29.38,29.42,29.37,29.42,74573.0
2017-10-06 13:20:00,29.42,29.48,29.41,29.44,57176.0,29.42,29.48,29.41,29.44,57176.0
2017-10-06 13:30:00,29.44,29.45,29.42,29.42,30181.0,29.44,29.45,29.42,29.42,30181.0
2017-10-06 13:40:00,29.43,29.44,29.41,29.42,30345.0,29.43,29.44,29.41,29.42,30345.0
2017-10-06 13:50:00,29.43,29.45,29.41,29.44,36144.0,29.43,29.45,29.41,29.44,36144.0
2017-10-06 14:00:00,29.43,29.43,29.4,29.41,24483.0,29.43,29.43,29.4,29.41,24483.0
2017-10-06 14:10:00,29.41,29.42,29.39,29.4,34146.0,29.41,29.42,29.39,29.4,34146.0
2017-10-06 14:20:00,29.4,29.41,29.39,29.39,24926.0,29.4,29.41,29.39,29.39,24926.0
2017-10-06 14:30:00,29.39,29.45,29.38,29.45,195475.0,29.39,29.45,29.38,29.45,195475.0
2017-10-06 14:40:00,29.45,29.47,29.42,29.46,69769.0,29.45,29.47,29.42,29.46,69769.0
2017-10-06 14:50:00,29.45,29.49,29.44,29.46,110412.0,29.45,29.49,29.44,29.46,110412.0
2017-10-06 15:00:00,29.46,29.46,29.42,29.42,52415.0,29.46,29.46,29.42,29.42,52415.0
2017-10-06 15:10:00,29.43,29.43,29.4,29.42,887448.0,29.43,29.43,29.4,29.42,887448.0
2017-10-06 15:20:00,29.41,29.47,29.41,29.44,156289.0,29.41,29.47,29.41,29.44,156289.0
2017-10-06 15:30:00,29.45,29.49,29.42,29.48,181811.0,29.45,29.49,29.42,29.48,181811.0
2017-10-06 15:40:00,29.49,29.51,29.45,29.46,213851.0,29.49,29.51,29.45,29.46,213851.0
2017-10-06 15:50:00,29.46,29.5,29.42,29.5,563538.0,29.46,29.5,29.42,29.5,563538.0
2017-10-09 09:30:00,29.41,29.48,29.32,29.46,381993.0,29.41,29.48,29.32,29.46,381993.0
2017-10-09 09:40:00,29.46,29.46,29.32,29.41,204551.0,29.46,29.46,29.32,29.41,204551.0
2017-10-09 09:50:00,29.4,29.41,29.33,29.35,90772.0,29.4,29.41,29.33,29.35,90772.0
2017-10-09 10:00:00,29.36,29.36,29.31,29.33,127765.0,29.36,29.36,29.31,29.33,127765.0
2017-10-09 10:10:00,29.33,29.34,29.3,29.32,148346.0,29.33,29.34,29.3,29.32,148346.0
2017-10-09 10:20:00,29.33,29.38,29.31,29.38,78232.0,29.33,29.38,29.31,29.38,78232.0
2017-10-09 10:30:00,29.38,29.4,29.35,29.37,54688.0,29.38,29.4,29.35,29.37,54688.0
2017-10-09 10:40:00,29.38,29.4,29.36,29.38,44607.0,29.38,29.4,29.36,29.38,44607.0
2017-10-09 10:50:00,29.38,29.38,29.35,29.37,51341.0,29.38,29.38,29.35,29.37,51341.0
2017-10-09 11:00:00,29.37,29.38,29.34,29.35,90539.0,29.37,29.38,29.34,29.35,90539.0
2017-10-09 11:10:00,29.35,29.38,29.34,29.37,67862.0,29.35,29.38,29.34,29.37,67862.0
2017-10-09 11:20:00,29.37,29.4,29.36,29.38,54246.0,29.37,29.4,29.36,29.38,54246.0
2017-10-09 11:30:00,29.38,29.4,29.37,29.37,33918.0,29.38,29.4,29.37,29.37,33918.0
2017-10-09 11:40:00,29.38,29.39,29.37,29.37,16273.0,29.38,29.39,29.37,29.37,16273.0
2017-10-09 11:50:00,29.38,29.41,29.37,29.41,20253.0,29.38,29.41,29.37,29.41,20253.0
2017-10-09 12:00:00,29.41,29.51,29.4,29.51,129956.0,29.41,29.51,29.4,29.51,129956.0
2017-10-09 12:10:00,29.51,29.54,29.5,29.54,126213.0,29.51,29.54,29.5,29.54,126213.0
2017-10-09 12:20:00,29.53,29.54,29.5,29.51,53625.0,29.53,29.54,29.5,29.51,53625.0
2017-10-09 12:30:00,29.5,29.54,29.46,29.48,209314.0,29.5,29.54,29.46,29.48,209314.0
2017-10-09 12:40:00,29.48,29.48,29.39,29.39,102270.0,29.48,29.48,29.39,29.39,102270.0
2017-10-09 12:50:00,29.39,29.41,29.36,29.36,17720.0,29.39,29.41,29.36,29.36,17720.0
2017-10-09 13:00:00,29.36,29.4,29.34,29.36,33015.0,29.36,29.4,29.34,29.36,33015.0
2017-10-09 13:10:00,29.35,29.37,29.33,29.34,44592.0,29.35,29.37,29.33,29.34,44592.0
2017-10-09 13:20:00,29.34,29.36,29.31,29.35,144654.0,29.34,29.36,29.31,29.35,144654.0
2017-10-09 13:30:00,29.35,29.36,29.33,29.35,23035.0,29.35,29.36,29.33,29.35,23035.0
2017-10-09 13:40:00,29.35,29.37,29.33,29.34,40952.0,29.35,29.37,29.33,29.34,40952.0
2017-10-09 13:50:00,29.34,29.36,29.33,29.34,25394.0,29.34,29.36,29.33,29.34,25394.0
2017-10-09 14:00:00,29.34,29.35,29.33,29.34,19866.0,29.34,29.35,29.33,29.34,19866.0
2017-10-09 14:10:00,29.35,29.35,29.32,29.34,68424.0,29.35,29.35,29.32,29.34,68424.0
2017-10-09 14:20:00,29.34,29.35,29.32,29.35,27478.0,29.34,29.35,29.32,29.35,27478.0
2017-10-09 14:30:00,29.35,29.35,29.33,29.34,49991.0,29.35,29.35,29.33,29.34,49991.0
2017-10-09 14:40:00,29.34,29.35,29.32,29.32,37679.0,29.34,29.35,29.32,29.32,37679.0
2017-10-09 14:50:00,29.33,29.34,29.31,29.32,87728.0,29.33,29.34,29.31,29.32,87728.0
2017-10-09 15:00:00,29.32,29.33,29.29,29.3,61286.0,29.32,29.33,29.29,29.3,61286.0
2017-10-09 15:10:00,29.3,29.31,29.27,29.3,65435.0,29.3,29.31,29.27,29.3,65435.0
2017-10-09 15:20:00,29.3,29.33,29.29,29.32,92601.0,29.3,29.33,29.29,29.32,92601.0
2017-10-09 15:30:00,29.31,29.35,29.31,29.33,163621.0,29.31,29.35,29.31,29.33,163621.0
2017-10-09 15:40:00,29.33,29.34,29.3,29.31,96204.0,29.33,29.34,29.3,29.31,96204.0
2017-10-09 15:50:00,29.3,29.34,29.29,29.34,413113.0,29.3,29.34,29.29,29.34,413113.0
2017-10-10 09:30:00,29.33,29.36,29.28,29.35,84642.0,29.33,29.36,29.28,29.35,84642.0
2017-10-10 09:40:00,29.35,29.37,29.33,29.33,47639.0,29.35,29.37,29.33,29.33,47639.0
2017-10-10 09:50:00,29.33,29.34,29.31,29.34,35298.0,29.33,29.34,29.31,29.34,35298.0
2017-10-10 10:00:00,29.35,29.35,29.26,29.33,125766.0,29.35,29.35,29.26,29.33,125766.0
2017-10-10 10:10:00,29.33,29.35,29.28,29.33,63663.0,29.33,29.35,29.28,29.33,63663.0
2017-10-10 10:20:00,29.32,29.36,29.31,29.36,51690.0,29.32,29.36,29.31,29.36,51690.0
2017-10-10 10:30:00,29.36,29.39,29.32,29.37,61328.0,29.36,29.39,29.32,29.37,61328.0
2017-10-10 10:40:00,29.38,29.39,29.35,29.38,112839.0,29.38,29.39,29.35,29.38,112839.0
2017-10-10 10:50:00,29.37,29.38,29.32,29.35,69144.0,29.37,29.38,29.32,29.35,69144.0
2017-10-10 11:00:00,29.35,29.37,29.34,29.36,40400.0,29.35,29.37,29.34,29.36,40400.0
2017-10-10 11:10:00,29.36,29.37,29.34,29.37,55010.0,29.36,29.37,29.34,29.37,55010.0
2017-10-10 11:20:00,29.36,29.38,29.34,29.35,37784.0,29.36,29.38,29.34,29.35,37784.0
2017-10-10 11:30:00,29.35,29.39,29.32,29.39,64660.0,29.35,29.39,29.32,29.39,64660.0
2017-10-10 11:40:00,29.39,29.41,29.37,29.41,46759.0,29.39,29.41,29.37,29.41,46759.0
2017-10-10 11:50:00,29.41,29.43,29.39,29.41,65164.0,29.41,29.43,29.39,29.41,65164.0
2017-10-10 12:00:00,29.41,29.43,29.39,29.42,56951.0,29.41,29.43,29.39,29.42,56951.0
2017-10-10 12:10:00,29.43,29.44,29.38,29.39,115974.0,29.43,29.44,29.38,29.39,115974.0
2017-10-10 12:20:00,29.39,29.43,29.37,29.42,59579.0,29.39,29.43,29.37,29.42,59579.0
2017-10-10 12:30:00,29.42,29.44,29.38,29.39,52959.0,29.42,29.44,29.38,29.39,52959.0
2017-10-10 12:40:00,29.39,29.46,29.38,29.45,62718.0,29.39,29.46,29.38,29.45,62718.0
2017-10-10 12:50:00,29.46,29.46,29.41,29.41,58897.0,29.46,29.46,29.41,29.41,58897.0
2017-10-10 13:00:00,29.41,29.44,29.41,29.42,24146.0,29.41,29.44,29.41,29.42,24146.0
2017-10-10 13:10:00,29.43,29.44,29.4,29.42,47700.0,29.43,29.44,29.4,29.42,47700.0
2017-10-10 13:20:00,29.42,29.42,29.39,29.39,34937.0,29.42,29.42,29.39,29.39,34937.0
2017-10-10 13:30:00,29.39,29.41,29.38,29.41,39278.0,29.39,29.41,29.38,29.41,39278.0
2017-10-10 13:40:00,29.41,29.43,29.38,29.4,35315.0,29.41,29.43,29.38,29.4,35315.0
2017-10-10 13:50:00,29.4,29.4,29.36,29.37,32416.0,29.4,29.4,29.36,29.37,32416.0
2017-10-10 14:00:00,29.37,29.38,29.35,29.35,32132.0,29.37,29.38,29.35,29.35,32132.0
2017-10-10 14:10:00,29.36,29.36,29.33,29.33,28421.0,29.36,29.36,29.33,29.33,28421.0
2017-10-10 14:20:00,29.33,29.34,29.31,29.34,43007.0,29.33,29.34,29.31,29.34,43007.0
2017-10-10 14:30:00,29.34,29.34,29.3,29.3,27020.0,29.34,29.34,29.3,29.3,27020.0
2017-10-10 14:40:00,29.3,29.32,29.3,29.32,33647.0,29.3,29.32,29.3,29.32,33647.0
2017-10-10 14:50:00,29.32,29.32,29.29,29.29,41957.0,29.32,29.32,29.29,29.29,41957.0
2017-10-10 15:00:00,29.3,29.31,29.29,29.3,24787.0,29.3,29.31,29.29,29.3,24787.0
2017-10-10 15:10:00,29.3,29.31,29.28,29.3,57962.0,29.3,29.31,29.28,29.3,57962.0
2017-10-10 15:20:00,29.3,29.31,29.3,29.3,34185.0,29.3,29.31,29.3,29.3,34185.0
2017-10-10 15:30:00,29.3,29.32,29.29,29.3,99378.0,29.3,29.32,29.29,29.3,99378.0
2017-10-10 15:40:00,29.3,29.34,29.3,29.33,143852.0,29.3,29.34,29.3,29.33,143852.0
2017-10-10 15:50:00,29.33,29.35,29.31,29.34,273661.0,29.33,29.35,29.31,29.34,273661.0
2017-10-11 09:30:00,29.29,29.38,29.23,29.34,103008.0,29.29,29.38,29.23,29.34,103008.0
2017-10-11 09:40:00,29.35,29.35,29.3,29.34,72503.0,29.35,29.35,29.3,29.34,72503.0
2017-10-11 09:50:00,29.33,29.34,29.29,29.31,57531.0,29.33,29.34,29.29,29.31,57531.0
2017-10-11 10:00:00,29.31,29.32,29.22,29.24,47863.0,29.31,29.32,29.22,29.24,47863.0
2017-10-11 10:10:00,29.23,29.27,29.22,29.26,49666.0,29.23,29.27,29.22,29.26,49666.0
2017-10-11 10:20:00,29.26,29.26,29.22,29.24,33128.0,29.26,29.26,29.22,29.24,33128.0
2017-10-11 10:30:00,29.23,29.25,29.22,29.25,26769.0,29.23,29.25,29.22,29.25,26769.0
2017-10-11 10:40:00,29.25,29.25,29.19,29.2,41735.0,29.25,29.25,29.19,29.2,41735.0
2017-10-11 10:50:00,29.2,29.21,29.14,29.17,60687.0,29.2,29.21,29.14,29.17,60687.0
2017-10-11 11:00:00,29.17,29.23,29.16,29.22,47967.0,29.17,29.23,29.16,29.22,47967.0
2017-10-11 11:10:00,29.22,29.24,29.21,29.22,88187.0,29.22,29.24,29.21,29.22,88187.0
2017-10-11 11:20:00,29.22,29.22,29.2,29.21,42772.0,29.22,29.22,29.2,29.21,42772.0
2017-10-11 11:30:00,29.21,29.25,29.2,29.24,29103.0,29.21,29.25,29.2,29.24,29103.0
2017-10-11 11:40:00,29.24,29.24,29.22,29.23,32061.0,29.24,29.24,29.22,29.23,32061.0
2017-10-11 11:50:00,29.23,29.23,29.2,29.2,20926.0,29.23,29.23,29.2,29.2,20926.0
2017-10-11 12:00:00,29.21,29.23,29.19,29.23,41280.0,29.21,29.23,29.19,29.23,41280.0
2017-10-11 12:10:00,29.23,29.25,29.21,29.25,29843.0,29.23,29.25,29.21,29.25,29843.0
2017-10-11 12:20:00,29.26,29.27,29.24,29.25,35445.0,29.26,29.27,29.24,29.25,35445.0
2017-10-11 12:30:00,29.24,29.25,29.23,29.25,21705.0,29.24,29.25,29.23,29.25,21705.0
2017-10-11 12:40:00,29.25,29.25,29.22,29.24,22091.0,29.25,29.25,29.22,29.24,22091.0
2017-10-11 12:50:00,29.24,29.24,29.22,29.22,10551.0,29.24,29.24,29.22,29.22,10551.0
2017-10-11 13:00:00,29.23,29.23,29.22,29.23,5507.0,29.23,29.23,29.22,29.23,5507.0
2017-10-11 13:10:00,29.22,29.23,29.2,29.21,37452.0,29.22,29.23,29.2,29.21,37452.0
2017-10-11 13:20:00,29.21,29.24,29.21,29.22,30352.0,29.21,29.24,29.21,29.22,30352.0
2017-10-11 13:30:00,29.23,29.25,29.22,29.25,13222.0,29.23,29.25,29.22,29.25,13222.0
2017-10-11 13:40:00,29.25,29.25,29.24,29.25,8669.0,29.25,29.25,29.24,29.25,8669.0
2017-10-11 13:50:00,29.24,29.26,29.23,29.26,34219.0,29.24,29.26,29.23,29.26,34219.0
2017-10-11 14:00:00,29.26,29.26,29.23,29.26,44706.0,29.26,29.26,29.23,29.26,44706.0
2017-10-11 14:10:00,29.26,29.27,29.25,29.27,11124.0,29.26,29.27,29.25,29.27,11124.0
2017-10-11 14:20:00,29.27,29.27,29.24,29.26,32187.0,29.27,29.27,29.24,29.26,32187.0
2017-10-11 14:30:00,29.26,29.26,29.24,29.25,23963.0,29.26,29.26,29.24,29.25,23963.0
2017-10-11 14:40:00,29.24,29.29,29.24,29.28,39160.0,29.24,29.29,29.24,29.28,39160.0
2017-10-11 14:50:00,29.28,29.29,29.28,29.29,15096.0,29.28,29.29,29.28,29.29,15096.0
2017-10-11 15:00:00,29.29,29.31,29.28,29.31,31765.0,29.29,29.31,29.28,29.31,31765.0
2017-10-11 15:10:00,29.31,29.33,29.3,29.33,59767.0,29.31,29.33,29.3,29.33,59767.0
2017-10-11 15:20:00,29.32,29.34,29.31,29.32,62465.0,29.32,29.34,29.31,29.32,62465.0
2017-10-11 15:30:00,29.32,29.34,29.31,29.33,89179.0,29.32,29.34,29.31,29.33,89179.0
2017-10-11 15:40:00,29.33,29.33,29.29,29.3,103129.0,29.33,29.33,29.29,29.3,103129.0
2017-10-11 15:50:00,29.3,29.31,29.27,29.28,282570.0,29.3,29.31,29.27,29.28,282570.0
2017-10-12 09:30:00,29.26,29.34,29.15,29.15,309878.0,29.26,29.34,29.15,29.15,309878.0
2017-10-12 09:40:00,29.15,29.18,29.11,29.16,140011.0,29.15,29.18,29.11,29.16,140011.0
2017-10-12 09:50:00,29.16,29.3,29.15,29.29,259249.0,29.16,29.3,29.15,29.29,259249.0
2017-10-12 10:00:00,29.3,29.3,29.24,29.25,69792.0,29.3,29.3,29.24,29.25,69792.0
2017-10-12 10:10:00,29.24,29.28,29.21,29.23,66187.0,29.24,29.28,29.21,29.23,66187.0
2017-10-12 10:20:00,29.24,29.24,29.19,29.23,80174.0,29.24,29.24,29.19,29.23,80174.0
2017-10-12 10:30:00,29.24,29.25,29.22,29.23,31689.0,29.24,29.25,29.22,29.23,31689.0
2017-10-12 10:40:00,29.24,29.26,29.22,29.23,68704.0,29.24,29.26,29.22,29.23,68704.0
2017-10-12 10:50:00,29.23,29.25,29.22,29.24,74531.0,29.23,29.25,29.22,29.24,74531.0
2017-10-12 11:00:00,29.24,29.27,29.23,29.27,64658.0,29.24,29.27,29.23,29.27,64658.0
2017-10-12 11:10:00,29.27,29.29,29.27,29.28,26242.0,29.27,29.29,29.27,29.28,26242.0
2017-10-12 11:20:00,29.28,29.3,29.26,29.28,49271.0,29.28,29.3,29.26,29.28,49271.0
2017-10-12 11:30:00,29.28,29.31,29.27,29.31,41637.0,29.28,29.31,29.27,29.31,41637.0
2017-10-12 11:40:00,29.31,29.31,29.28,29.29,18211.0,29.31,29.31,29.28,29.29,18211.0
2017-10-12 11:50:00,29.29,29.29,29.25,29.29,30252.0,29.29,29.29,29.25,29.29,30252.0
2017-10-12 12:00:00,29.29,29.31,29.28,29.3,38642.0,29.29,29.31,29.28,29.3,38642.0
2017-10-12 12:10:00,29.3,29.31,29.28,29.3,56243.0,29.3,29.31,29.28,29.3,56243.0
2017-10-12 12:20:00,29.3,29.3,29.28,29.29,20639.0,29.3,29.3,29.28,29.29,20639.0
2017-10-12 12:30:00,29.29,29.3,29.28,29.3,25771.0,29.29,29.3,29.28,29.3,25771.0
2017-10-12 12:40:00,29.3,29.3,29.27,29.28,29784.0,29.3,29.3,29.27,29.28,29784.0
2017-10-12 12:50:00,29.28,29.3,29.27,29.3,37579.0,29.28,29.3,29.27,29.3,37579.0
2017-10-12 13:00:00,29.29,29.33,29.29,29.33,45891.0,29.29,29.33,29.29,29.33,45891.0
2017-10-12 13:10:00,29.32,29.33,29.3,29.32,45014.0,29.32,29.33,29.3,29.32,45014.0
2017-10-12 13:20:00,29.32,29.34,29.31,29.34,31628.0,29.32,29.34,29.31,29.34,31628.0
2017-10-12 13:30:00,29.34,29.35,29.33,29.33,22674.0,29.34,29.35,29.33,29.33,22674.0
2017-10-12 13:40:00,29.34,29.35,29.32,29.33,41394.0,29.34,29.35,29.32,29.33,41394.0
2017-10-12 13:50:00,29.33,29.35,29.32,29.34,30906.0,29.33,29.35,29.32,29.34,30906.0
2017-10-12 14:00:00,29.34,29.37,29.33,29.36,59026.0,29.34,29.37,29.33,29.36,59026.0
2017-10-12 14:10:00,29.36,29.38,29.35,29.38,31026.0,29.36,29.38,29.35,29.38,31026.0
2017-10-12 14:20:00,29.38,29.39,29.37,29.38,32820.0,29.38,29.39,29.37,29.38,32820.0
2017-10-12 14:30:00,29.38,29.39,29.35,29.39,32059.0,29.38,29.39,29.35,29.39,32059.0
2017-10-12 14:40:00,29.39,29.4,29.37,29.38,50279.0,29.39,29.4,29.37,29.38,50279.0
2017-10-12 14:50:00,29.38,29.41,29.38,29.39,42944.0,29.38,29.41,29.38,29.39,42944.0
2017-10-12 15:00:00,29.39,29.41,29.39,29.41,36671.0,29.39,29.41,29.39,29.41,36671.0
2017-10-12 15:10:00,29.41,29.41,29.39,29.4,39324.0,29.41,29.41,29.39,29.4,39324.0
2017-10-12 15:20:00,29.4,29.41,29.39,29.4,62211.0,29.4,29.41,29.39,29.4,62211.0
2017-10-12 15:30:00,29.41,29.42,29.37,29.37,107402.0,29.41,29.42,29.37,29.37,107402.0
2017-10-12 15:40:00,29.38,29.39,29.37,29.39,138617.0,29.38,29.39,29.37,29.39,138617.0
2017-10-12 15:50:00,29.39,29.43,29.38,29.42,431762.0,29.39,29.43,29.38,29.42,431762.0
2017-10-13 09:30:00,29.46,29.46,29.36,29.42,64055.0,29.46,29.46,29.36,29.42,64055.0
2017-10-13 09:40:00,29.41,29.41,29.37,29.39,43343.0,29.41,29.41,29.37,29.39,43343.0
2017-10-13 09:50:00,29.39,29.4,29.33,29.39,32970.0,29.39,29.4,29.33,29.39,32970.0
2017-10-13 10:00:00,29.39,29.4,29.34,29.35,41960.0,29.39,29.4,29.34,29.35,41960.0
2017-10-13 10:10:00,29.35,29.43,29.34,29.41,51425.0,29.35,29.43,29.34,29.41,51425.0
2017-10-13 10:20:00,29.41,29.41,29.38,29.41,26466.0,29.41,29.41,29.38,29.41,26466.0
2017-10-13 10:30:00,29.42,29.47,29.4,29.46,38293.0,29.42,29.47,29.4,29.46,38293.0
2017-10-13 10:40:00,29.46,29.47,29.42,29.43,31416.0,29.46,29.47,29.42,29.43,31416.0
2017-10-13 10:50:00,29.43,29.43,29.39,29.39,26353.0,29.43,29.43,29.39,29.39,26353.0
2017-10-13 11:00:00,29.39,29.4,29.38,29.38,16065.0,29.39,29.4,29.38,29.38,16065.0
2017-10-13 11:10:00,29.38,29.39,29.37,29.37,12101.0,29.38,29.39,29.37,29.37,12101.0
2017-10-13 11:20:00,29.37,29.4,29.36,29.4,24042.0,29.37,29.4,29.36,29.4,24042.0
2017-10-13 11:30:00,29.4,29.41,29.38,29.39,43659.0,29.4,29.41,29.38,29.39,43659.0
2017-10-13 11:40:00,29.39,29.39,29.38,29.38,4089.0,29.39,29.39,29.38,29.38,4089.0
2017-10-13 11:50:00,29.39,29.4,29.36,29.38,55875.0,29.39,29.4,29.36,29.38,55875.0
2017-10-13 12:00:00,29.38,29.38,29.36,29.37,19855.0,29.38,29.38,29.36,29.37,19855.0
2017-10-13 12:10:00,29.37,29.37,29.34,29.36,33701.0,29.37,29.37,29.34,29.36,33701.0
2017-10-13 12:20:00,29.36,29.38,29.34,29.38,36864.0,29.36,29.38,29.34,29.38,36864.0
2017-10-13 12:30:00,29.38,29.39,29.36,29.36,42534.0,29.38,29.39,29.36,29.36,42534.0
2017-10-13 12:40:00,29.36,29.42,29.36,29.42,33084.0,29.36,29.42,29.36,29.42,33084.0
2017-10-13 12:50:00,29.42,29.43,29.41,29.43,19904.0,29.42,29.43,29.41,29.43,19904.0
2017-10-13 13:00:00,29.43,29.46,29.42,29.45,47965.0,29.43,29.46,29.42,29.45,47965.0
2017-10-13 13:10:00,29.45,29.47,29.45,29.46,31373.0,29.45,29.47,29.45,29.46,31373.0
2017-10-13 13:20:00,29.46,29.48,29.45,29.48,13245.0,29.46,29.48,29.45,29.48,13245.0
2017-10-13 13:30:00,29.48,29.49,29.43,29.46,465743.0,29.48,29.49,29.43,29.46,465743.0
2017-10-13 13:40:00,29.46,29.47,29.42,29.46,73242.0,29.46,29.47,29.42,29.46,73242.0
2017-10-13 13:50:00,29.46,29.48,29.45,29.46,61128.0,29.46,29.48,29.45,29.46,61128.0
2017-10-13 14:00:00,29.46,29.47,29.44,29.45,31335.0,29.46,29.47,29.44,29.45,31335.0
2017-10-13 14:10:00,29.45,29.46,29.41,29.44,77341.0,29.45,29.46,29.41,29.44,77341.0
2017-10-13 14:20:00,29.44,29.44,29.41,29.41,41568.0,29.44,29.44,29.41,29.41,41568.0
2017-10-13 14:30:00,29.41,29.42,29.4,29.41,14719.0,29.41,29.42,29.4,29.41,14719.0
2017-10-13 14:40:00,29.41,29.41,29.38,29.41,43599.0,29.41,29.41,29.38,29.41,43599.0
2017-10-13 14:50:00,29.41,29.44,29.4,29.44,71769.0,29.41,29.44,29.4,29.44,71769.0
2017-10-13 15:00:00,29.44,29.45,29.42,29.45,86034.0,29.44,29.45,29.42,29.45,86034.0
2017-10-13 15:10:00,29.45,29.45,29.43,29.45,69493.0,29.45,29.45,29.43,29.45,69493.0
2017-10-13 15:20:00,29.45,29.46,29.44,29.46,25302.0,29.45,29.46,29.44,29.46,25302.0
2017-10-13 15:30:00,29.46,29.46,29.43,29.44,87544.0,29.46,29.46,29.43,29.44,87544.0
2017-10-13 15:40:00,29.44,29.44,29.4,29.41,141523.0,29.44,29.44,29.4,29.41,141523.0
2017-10-13 15:50:00,29.41,29.44,29.4,29.44,343639.0,29.41,29.44,29.4,29.44,343639.0
2017-10-16 09:30:00,29.42,29.5,29.41,29.43,49806.0,29.42,29.5,29.41,29.43,49806.0
2017-10-16 09:40:00,29.43,29.43,29.34,29.34,31230.0,29.43,29.43,29.34,29.34,31230.0
2017-10-16 09:50:00,29.35,29.4,29.34,29.4,13888.0,29.35,29.4,29.34,29.4,13888.0
2017-10-16 10:00:00,29.4,29.45,29.39,29.43,24015.0,29.4,29.45,29.39,29.43,24015.0
2017-10-16 10:10:00,29.43,29.44,29.4,29.42,22033.0,29.43,29.44,29.4,29.42,22033.0
2017-10-16 10:20:00,29.41,29.43,29.39,29.39,24000.0,29.41,29.43,29.39,29.39,24000.0
2017-10-16 10:30:00,29.39,29.43,29.38,29.41,27315.0,29.39,29.43,29.38,29.41,27315.0
2017-10-16 10:40:00,29.4,29.41,29.38,29.41,33547.0,29.4,29.41,29.38,29.41,33547.0
2017-10-16 10:50:00,29.41,29.42,29.38,29.4,23977.0,29.41,29.42,29.38,29.4,23977.0
2017-10-16 11:00:00,29.4,29.41,29.36,29.38,54703.0,29.4,29.41,29.36,29.38,54703.0
2017-10-16 11:10:00,29.38,29.38,29.36,29.37,27583.0,29.38,29.38,29.36,29.37,27583.0
2017-10-16 11:20:00,29.37,29.37,29.35,29.36,43069.0,29.37,29.37,29.35,29.36,43069.0
2017-10-16 11:30:00,29.36,29.38,29.35,29.36,26809.0,29.36,29.38,29.35,29.36,26809.0
2017-10-16 11:40:00,29.35,29.4,29.35,29.38,39134.0,29.35,29.4,29.35,29.38,39134.0
2017-10-16 11:50:00,29.38,29.39,29.36,29.38,29314.0,29.38,29.39,29.36,29.38,29314.0
2017-10-16 12:00:00,29.38,29.38,29.32,29.33,21946.0,29.38,29.38,29.32,29.33,21946.0
2017-10-16 12:10:00,29.34,29.34,29.29,29.3,26625.0,29.34,29.34,29.29,29.3,26625.0
2017-10-16 12:20:00,29.3,29.33,29.28,29.32,53610.0,29.3,29.33,29.28,29.32,53610.0
2017-10-16 12:30:00,29.32,29.35,29.31,29.35,50343.0,29.32,29.35,29.31,29.35,50343.0
2017-10-16 12:40:00,29.35,29.36,29.34,29.35,20062.0,29.35,29.36,29.34,29.35,20062.0
2017-10-16 12:50:00,29.36,29.36,29.34,29.35,24897.0,29.36,29.36,29.34,29.35,24897.0
2017-10-16 13:00:00,29.34,29.35,29.32,29.32,24926.0,29.34,29.35,29.32,29.32,24926.0
2017-10-16 13:10:00,29.33,29.34,29.31,29.34,51776.0,29.33,29.34,29.31,29.34,51776.0
2017-10-16 13:20:00,29.34,29.34,29.32,29.34,30465.0,29.34,29.34,29.32,29.34,30465.0
2017-10-16 13:30:00,29.34,29.37,29.33,29.37,30266.0,29.34,29.37,29.33,29.37,30266.0
2017-10-16 13:40:00,29.37,29.37,29.35,29.37,29840.0,29.37,29.37,29.35,29.37,29840.0
2017-10-16 13:50:00,29.37,29.37,29.35,29.35,20042.0,29.37,29.37,29.35,29.35,20042.0
2017-10-16 14:00:00,29.35,29.36,29.3,29.31,678404.0,29.35,29.36,29.3,29.31,678404.0
2017-10-16 14:10:00,29.31,29.34,29.3,29.32,50732.0,29.31,29.34,29.3,29.32,50732.0
2017-10-16 14:20:00,29.32,29.33,29.31,29.33,16768.0,29.32,29.33,29.31,29.33,16768.0
2017-10-16 14:30:00,29.32,29.32,29.31,29.32,29649.0,29.32,29.32,29.31,29.32,29649.0
2017-10-16 14:40:00,29.32,29.32,29.26,29.26,133857.0,29.32,29.32,29.26,29.26,133857.0
2017-10-16 14:50:00,29.27,29.27,29.23,29.24,82957.0,29.27,29.27,29.23,29.24,82957.0
2017-10-16 15:00:00,29.24,29.24,29.21,29.21,227668.0,29.24,29.24,29.21,29.21,227668.0
2017-10-16 15:10:00,29.21,29.21,29.17,29.17,97502.0,29.21,29.21,29.17,29.17,97502.0
2017-10-16 15:20:00,29.17,29.18,29.14,29.14,302619.0,29.17,29.18,29.14,29.14,302619.0
2017-10-16 15:30:00,29.15,29.15,29.11,29.11,182114.0,29.15,29.15,29.11,29.11,182114.0
2017-10-16 15:40:00,29.12,29.12,29.09,29.12,249533.0,29.12,29.12,29.09,29.12,249533.0
2017-10-16 15:50:00,29.12,29.16,29.11,29.14,856348.0,29.12,29.16,29.11,29.14,856348.0
2017-10-17 09:30:00,29.19,29.21,29.08,29.18,84033.0,29.19,29.21,29.08,29.18,84033.0
2017-10-17 09:40:00,29.18,29.19,29.14,29.18,50673.0,29.18,29.19,29.14,29.18,50673.0
2017-10-17 09:50:00,29.18,29.25,29.15,29.23,143864.0,29.18,29.25,29.15,29.23,143864.0
2017-10-17 10:00:00,29.23,29.29,29.19,29.19,209068.0,29.23,29.29,29.19,29.19,209068.0
2017-10-17 10:10:00,29.2,29.22,29.16,29.18,57590.0,29.2,29.22,29.16,29.18,57590.0
2017-10-17 10:20:00,29.18,29.21,29.17,29.21,84610.0,29.18,29.21,29.17,29.21,84610.0
2017-10-17 10:30:00,29.21,29.26,29.2,29.26,137922.0,29.21,29.26,29.2,29.26,137922.0
2017-10-17 10:40:00,29.26,29.28,29.23,29.26,302552.0,29.26,29.28,29.23,29.26,302552.0
2017-10-17 10:50:00,29.25,29.27,29.22,29.26,136532.0,29.25,29.27,29.22,29.26,136532.0
2017-10-17 11:00:00,29.26,29.31,29.24,29.31,58113.0,29.26,29.31,29.24,29.31,58113.0
2017-10-17 11:10:00,29.31,29.31,29.3,29.31,8357.0,29.31,29.31,29.3,29.31,8357.0
2017-10-17 11:20:00,29.31,29.35,29.3,29.35,156692.0,29.31,29.35,29.3,29.35,156692.0
2017-10-17 11:30:00,29.35,29.35,29.31,29.32,66453.0,29.35,29.35,29.31,29.32,66453.0
2017-10-17 11:40:00,29.32,29.34,29.31,29.33,45652.0,29.32,29.34,29.31,29.33,45652.0
2017-10-17 11:50:00,29.33,29.34,29.3,29.34,45948.0,29.33,29.34,29.3,29.34,45948.0
2017-10-17 12:00:00,29.33,29.35,29.33,29.34,31516.0,29.33,29.35,29.33,29.34,31516.0
2017-10-17 12:10:00,29.34,29.34,29.33,29.34,9641.0,29.34,29.34,29.33,29.34,9641.0
2017-10-17 12:20:00,29.34,29.34,29.29,29.29,44514.0,29.34,29.34,29.29,29.29,44514.0
2017-10-17 12:30:00,29.29,29.32,29.28,29.32,86193.0,29.29,29.32,29.28,29.32,86193.0
2017-10-17 12:40:00,29.32,29.35,29.3,29.35,137163.0,29.32,29.35,29.3,29.35,137163.0
2017-10-17 12:50:00,29.34,29.36,29.31,29.31,52080.0,29.34,29.36,29.31,29.31,52080.0
2017-10-17 13:00:00,29.31,29.33,29.31,29.31,40936.0,29.31,29.33,29.31,29.31,40936.0
2017-10-17 13:10:00,29.31,29.32,29.3,29.32,104720.0,29.31,29.32,29.3,29.32,104720.0
2017-10-17 13:20:00,29.32,29.32,29.29,29.29,29798.0,29.32,29.32,29.29,29.29,29798.0
2017-10-17 13:30:00,29.29,29.3,29.29,29.29,22865.0,29.29,29.3,29.29,29.29,22865.0
2017-10-17 13:40:00,29.29,29.31,29.29,29.3,44665.0,29.29,29.31,29.29,29.3,44665.0
2017-10-17 13:50:00,29.3,29.35,29.3,29.32,77957.0,29.3,29.35,29.3,29.32,77957.0
2017-10-17 14:00:00,29.32,29.42,29.32,29.4,62860.0,29.32,29.42,29.32,29.4,62860.0
2017-10-17 14:10:00,29.4,29.41,29.39,29.39,34523.0,29.4,29.41,29.39,29.39,34523.0
2017-10-17 14:20:00,29.39,29.4,29.37,29.37,42178.0,29.39,29.4,29.37,29.37,42178.0
2017-10-17 14:30:00,29.37,29.37,29.35,29.37,77228.0,29.37,29.37,29.35,29.37,77228.0
2017-10-17 14:40:00,29.36,29.4,29.34,29.39,107476.0,29.36,29.4,29.34,29.39,107476.0
2017-10-17 14:50:00,29.39,29.42,29.38,29.39,79501.0,29.39,29.42,29.38,29.39,79501.0
2017-10-17 15:00:00,29.39,29.4,29.39,29.39,49095.0,29.39,29.4,29.39,29.39,49095.0
2017-10-17 15:10:00,29.39,29.41,29.39,29.4,148914.0,29.39,29.41,29.39,29.4,148914.0
2017-10-17 15:20:00,29.4,29.41,29.38,29.38,88185.0,29.4,29.41,29.38,29.38,88185.0
2017-10-17 15:30:00,29.38,29.43,29.38,29.39,188465.0,29.38,29.43,29.38,29.39,188465.0
2017-10-17 15:40:00,29.39,29.4,29.38,29.4,241829.0,29.39,29.4,29.38,29.4,241829.0
2017-10-17 15:50:00,29.39,29.4,29.38,29.39,683709.0,29.39,29.4,29.38,29.39,683709.0
2017-10-18 09:30:00,29.5,29.55,29.45,29.46,201379.0,29.5,29.55,29.45,29.46,201379.0
2017-10-18 09:40:00,29.46,29.47,29.4,29.4,83984.0,29.46,29.47,29.4,29.4,83984.0
2017-10-18 09:50:00,29.4,29.44,29.37,29.37,40726.0,29.4,29.44,29.37,29.37,40726.0
2017-10-18 10:00:00,29.38,29.38,29.31,29.32,92957.0,29.38,29.38,29.31,29.32,92957.0
2017-10-18 10:10:00,29.32,29.35,29.3,29.33,110596.0,29.32,29.35,29.3,29.33,110596.0
2017-10-18 10:20:00,29.32,29.34,29.3,29.34,63011.0,29.32,29.34,29.3,29.34,63011.0
2017-10-18 10:30:00,29.34,29.4,29.34,29.39,121550.0,29.34,29.4,29.34,29.39,121550.0
2017-10-18 10:40:00,29.38,29.43,29.38,29.41,61106.0,29.38,29.43,29.38,29.41,61106.0
2017-10-18 10:50:00,29.42,29.42,29.38,29.41,64400.0,29.42,29.42,29.38,29.41,64400.0
2017-10-18 11:00:00,29.41,29.42,29.4,29.41,153222.0,29.41,29.42,29.4,29.41,153222.0
2017-10-18 11:10:00,29.42,29.42,29.4,29.42,66692.0,29.42,29.42,29.4,29.42,66692.0
2017-10-18 11:20:00,29.41,29.42,29.39,29.39,57930.0,29.41,29.42,29.39,29.39,57930.0
2017-10-18 11:30:00,29.39,29.41,29.37,29.38,82638.0,29.39,29.41,29.37,29.38,82638.0
2017-10-18 11:40:00,29.37,29.37,29.34,29.36,85535.0,29.37,29.37,29.34,29.36,85535.0
2017-10-18 11:50:00,29.36,29.37,29.35,29.36,44855.0,29.36,29.37,29.35,29.36,44855.0
2017-10-18 12:00:00,29.35,29.35,29.34,29.35,37044.0,29.35,29.35,29.34,29.35,37044.0
2017-10-18 12:10:00,29.35,29.35,29.3,29.34,125784.0,29.35,29.35,29.3,29.34,125784.0
2017-10-18 12:20:00,29.34,29.36,29.33,29.35,27705.0,29.34,29.36,29.33,29.35,27705.0
2017-10-18 12:30:00,29.36,29.36,29.34,29.35,31448.0,29.36,29.36,29.34,29.35,31448.0
2017-10-18 12:40:00,29.36,29.37,29.35,29.37,51867.0,29.36,29.37,29.35,29.37,51867.0
2017-10-18 12:50:00,29.37,29.38,29.35,29.35,62740.0,29.37,29.38,29.35,29.35,62740.0
2017-10-18 13:00:00,29.36,29.36,29.34,29.36,67683.0,29.36,29.36,29.34,29.36,67683.0
2017-10-18 13:10:00,29.36,29.36,29.34,29.34,47863.0,29.36,29.36,29.34,29.34,47863.0
2017-10-18 13:20:00,29.34,29.39,29.32,29.39,179812.0,29.34,29.39,29.32,29.39,179812.0
2017-10-18 13:30:00,29.39,29.41,29.38,29.38,47624.0,29.39,29.41,29.38,29.38,47624.0
2017-10-18 13:40:00,29.39,29.39,29.36,29.38,97990.0,29.39,29.39,29.36,29.38,97990.0
2017-10-18 13:50:00,29.38,29.39,29.36,29.37,328244.0,29.38,29.39,29.36,29.37,328244.0
2017-10-18 14:00:00,29.38,29.39,29.37,29.39,117158.0,29.38,29.39,29.37,29.39,117158.0
2017-10-18 14:10:00,29.39,29.39,29.36,29.36,94220.0,29.39,29.39,29.36,29.36,94220.0
2017-10-18 14:20:00,29.37,29.43,29.36,29.42,207276.0,29.37,29.43,29.36,29.42,207276.0
2017-10-18 14:30:00,29.42,29.44,29.4,29.42,182289.0,29.42,29.44,29.4,29.42,182289.0
2017-10-18 14:40:00,29.42,29.46,29.42,29.46,81143.0,29.42,29.46,29.42,29.46,81143.0
2017-10-18 14:50:00,29.45,29.48,29.44,29.47,224569.0,29.45,29.48,29.44,29.47,224569.0
2017-10-18 15:00:00,29.48,29.48,29.45,29.46,65482.0,29.48,29.48,29.45,29.46,65482.0
2017-10-18 15:10:00,29.46,29.5,29.46,29.48,69948.0,29.46,29.5,29.46,29.48,69948.0
2017-10-18 15:20:00,29.47,29.49,29.47,29.49,143829.0,29.47,29.49,29.47,29.49,143829.0
2017-10-18 15:30:00,29.49,29.51,29.47,29.51,116853.0,29.49,29.51,29.47,29.51,116853.0
2017-10-18 15:40:00,29.51,29.51,29.45,29.46,336000.0,29.51,29.51,29.45,29.46,336000.0
2017-10-18 15:50:00,29.45,29.52,29.45,29.52,706139.0,29.45,29.52,29.45,29.52,706139.0
2017-10-19 09:30:00,29.52,29.6,29.51,29.57,119252.0,29.52,29.6,29.51,29.57,119252.0
2017-10-19 09:40:00,29.57,29.58,29.42,29.43,30066.0,29.57,29.58,29.42,29.43,30066.0
2017-10-19 09:50:00,29.43,29.44,29.36,29.41,89547.0,29.43,29.44,29.36,29.41,89547.0
2017-10-19 10:00:00,29.42,29.43,29.36,29.4,100190.0,29.42,29.43,29.36,29.4,100190.0
2017-10-19 10:10:00,29.4,29.47,29.4,29.46,55210.0,29.4,29.47,29.4,29.46,55210.0
2017-10-19 10:20:00,29.47,29.5,29.45,29.45,34042.0,29.47,29.5,29.45,29.45,34042.0
2017-10-19 10:30:00,29.45,29.46,29.43,29.46,32904.0,29.45,29.46,29.43,29.46,32904.0
2017-10-19 10:40:00,29.45,29.46,29.42,29.43,21513.0,29.45,29.46,29.42,29.43,21513.0
2017-10-19 10:50:00,29.43,29.45,29.42,29.45,88504.0,29.43,29.45,29.42,29.45,88504.0
2017-10-19 11:00:00,29.44,29.48,29.43,29.47,40273.0,29.44,29.48,29.43,29.47,40273.0
2017-10-19 11:10:00,29.48,29.53,29.48,29.51,58565.0,29.48,29.53,29.48,29.51,58565.0
2017-10-19 11:20:00,29.51,29.52,29.51,29.52,16068.0,29.51,29.52,29.51,29.52,16068.0
2017-10-19 11:30:00,29.52,29.54,29.5,29.51,44698.0,29.52,29.54,29.5,29.51,44698.0
2017-10-19 11:40:00,29.51,29.51,29.46,29.47,21518.0,29.51,29.51,29.46,29.47,21518.0
2017-10-19 11:50:00,29.46,29.49,29.45,29.47,37887.0,29.46,29.49,29.45,29.47,37887.0
2017-10-19 12:00:00,29.47,29.47,29.44,29.44,20974.0,29.47,29.47,29.44,29.44,20974.0
2017-10-19 12:10:00,29.45,29.51,29.44,29.5,29359.0,29.45,29.51,29.44,29.5,29359.0
2017-10-19 12:20:00,29.51,29.51,29.49,29.5,27037.0,29.51,29.51,29.49,29.5,27037.0
2017-10-19 12:30:00,29.5,29.5,29.48,29.49,16452.0,29.5,29.5,29.48,29.49,16452.0
2017-10-19 12:40:00,29.49,29.5,29.48,29.5,21954.0,29.49,29.5,29.48,29.5,21954.0
2017-10-19 12:50:00,29.5,29.51,29.49,29.51,21274.0,29.5,29.51,29.49,29.51,21274.0
2017-10-19 13:00:00,29.51,29.54,29.5,29.54,39790.0,29.51,29.54,29.5,29.54,39790.0
2017-10-19 13:10:00,29.54,29.54,29.53,29.54,34865.0,29.54,29.54,29.53,29.54,34865.0
2017-10-19 13:20:00,29.54,29.54,29.5,29.52,50728.0,29.54,29.54,29.5,29.52,50728.0
2017-10-19 13:30:00,29.51,29.52,29.51,29.52,12557.0,29.51,29.52,29.51,29.52,12557.0
2017-10-19 13:40:00,29.52,29.53,29.5,29.51,77034.0,29.52,29.53,29.5,29.51,77034.0
2017-10-19 13:50:00,29.51,29.51,29.46,29.51,108596.0,29.51,29.51,29.46,29.51,108596.0
2017-10-19 14:00:00,29.5,29.51,29.47,29.49,48165.0,29.5,29.51,29.47,29.49,48165.0
2017-10-19 14:10:00,29.48,29.49,29.45,29.46,39057.0,29.48,29.49,29.45,29.46,39057.0
2017-10-19 14:20:00,29.46,29.5,29.44,29.49,108432.0,29.46,29.5,29.44,29.49,108432.0
2017-10-19 14:30:00,29.49,29.51,29.48,29.49,44437.0,29.49,29.51,29.48,29.49,44437.0
2017-10-19 14:40:00,29.49,29.52,29.49,29.51,68230.0,29.49,29.52,29.49,29.51,68230.0
2017-10-19 14:50:00,29.52,29.52,29.5,29.51,21114.0,29.52,29.52,29.5,29.51,21114.0
2017-10-19 15:00:00,29.52,29.53,29.51,29.52,35947.0,29.52,29.53,29.51,29.52,35947.0
2017-10-19 15:10:00,29.53,29.53,29.51,29.52,42979.0,29.53,29.53,29.51,29.52,42979.0
2017-10-19 15:20:00,29.53,29.54,29.52,29.53,38797.0,29.53,29.54,29.52,29.53,38797.0
2017-10-19 15:30:00,29.53,29.53,29.51,29.51,85100.0,29.53,29.53,29.51,29.51,85100.0
2017-10-19 15:40:00,29.52,29.56,29.5,29.55,143299.0,29.52,29.56,29.5,29.55,143299.0
2017-10-19 15:50:00,29.56,29.57,29.54,29.57,268304.0,29.56,29.57,29.54,29.57,268304.0
2017-10-20 09:30:00,29.63,29.79,29.63,29.73,289729.0,29.63,29.79,29.63,29.73,289729.0
2017-10-20 09:40:00,29.73,29.78,29.7,29.73,68068.0,29.73,29.78,29.7,29.73,68068.0
2017-10-20 09:50:00,29.74,29.81,29.71,29.79,50109.0,29.74,29.81,29.71,29.79,50109.0
2017-10-20 10:00:00,29.8,29.83,29.76,29.77,106838.0,29.8,29.83,29.76,29.77,106838.0
2017-10-20 10:10:00,29.76,29.77,29.73,29.77,31303.0,29.76,29.77,29.73,29.77,31303.0
2017-10-20 10:20:00,29.77,29.78,29.74,29.76,23653.0,29.77,29.78,29.74,29.76,23653.0
2017-10-20 10:30:00,29.75,29.75,29.66,29.66,38836.0,29.75,29.75,29.66,29.66,38836.0
2017-10-20 10:40:00,29.66,29.68,29.63,29.63,48236.0,29.66,29.68,29.63,29.63,48236.0
2017-10-20 10:50:00,29.64,29.68,29.63,29.67,46064.0,29.64,29.68,29.63,29.67,46064.0
2017-10-20 11:00:00,29.66,29.67,29.64,29.65,34830.0,29.66,29.67,29.64,29.65,34830.0
2017-10-20 11:10:00,29.65,29.66,29.57,29.58,83133.0,29.65,29.66,29.57,29.58,83133.0
2017-10-20 11:20:00,29.58,29.59,29.55,29.55,105155.0,29.58,29.59,29.55,29.55,105155.0
2017-10-20 11:30:00,29.55,29.58,29.53,29.55,115661.0,29.55,29.58,29.53,29.55,115661.0
2017-10-20 11:40:00,29.55,29.57,29.54,29.57,31917.0,29.55,29.57,29.54,29.57,31917.0
2017-10-20 11:50:00,29.56,29.59,29.54,29.58,78954.0,29.56,29.59,29.54,29.58,78954.0
2017-10-20 12:00:00,29.58,29.63,29.57,29.63,64740.0,29.58,29.63,29.57,29.63,64740.0
2017-10-20 12:10:00,29.63,29.67,29.62,29.65,40234.0,29.63,29.67,29.62,29.65,40234.0
2017-10-20 12:20:00,29.66,29.68,29.65,29.68,38473.0,29.66,29.68,29.65,29.68,38473.0
2017-10-20 12:30:00,29.68,29.68,29.65,29.65,29599.0,29.68,29.68,29.65,29.65,29599.0
2017-10-20 12:40:00,29.66,29.67,29.65,29.66,46696.0,29.66,29.67,29.65,29.66,46696.0
2017-10-20 12:50:00,29.66,29.7,29.65,29.7,39658.0,29.66,29.7,29.65,29.7,39658.0
2017-10-20 13:00:00,29.7,29.71,29.69,29.7,37909.0,29.7,29.71,29.69,29.7,37909.0
2017-10-20 13:10:00,29.7,29.75,29.68,29.74,122426.0,29.7,29.75,29.68,29.74,122426.0
2017-10-20 13:20:00,29.75,29.76,29.73,29.75,94739.0,29.75,29.76,29.73,29.75,94739.0
2017-10-20 13:30:00,29.76,29.78,29.75,29.76,29742.0,29.76,29.78,29.75,29.76,29742.0
2017-10-20 13:40:00,29.76,29.76,29.73,29.74,29420.0,29.76,29.76,29.73,29.74,29420.0
2017-10-20 13:50:00,29.74,29.77,29.73,29.76,91244.0,29.74,29.77,29.73,29.76,91244.0
2017-10-20 14:00:00,29.76,29.77,29.74,29.75,51892.0,29.76,29.77,29.74,29.75,51892.0
2017-10-20 14:10:00,29.74,29.76,29.74,29.75,43006.0,29.74,29.76,29.74,29.75,43006.0
2017-10-20 14:20:00,29.75,29.76,29.72,29.76,132607.0,29.75,29.76,29.72,29.76,132607.0
2017-10-20 14:30:00,29.76,29.77,29.75,29.77,52444.0,29.76,29.77,29.75,29.77,52444.0
2017-10-20 14:40:00,29.76,29.77,29.73,29.75,94657.0,29.76,29.77,29.73,29.75,94657.0
2017-10-20 14:50:00,29.75,29.76,29.74,29.76,77854.0,29.75,29.76,29.74,29.76,77854.0
2017-10-20 15:00:00,29.76,29.78,29.75,29.78,78524.0,29.76,29.78,29.75,29.78,78524.0
2017-10-20 15:10:00,29.78,29.79,29.75,29.76,150056.0,29.78,29.79,29.75,29.76,150056.0
2017-10-20 15:20:00,29.76,29.77,29.72,29.74,232569.0,29.76,29.77,29.72,29.74,232569.0
2017-10-20 15:30:00,29.74,29.74,29.7,29.71,136218.0,29.74,29.74,29.7,29.71,136218.0
2017-10-20 15:40:00,29.71,29.72,29.67,29.68,328707.0,29.71,29.72,29.67,29.68,328707.0
2017-10-20 15:50:00,29.68,29.7,29.65,29.7,609596.0,29.68,29.7,29.65,29.7,609596.0
2017-10-23 09:30:00,29.64,29.7,29.51,29.53,134397.0,29.64,29.7,29.51,29.53,134397.0
2017-10-23 09:40:00,29.53,29.61,29.52,29.56,99743.0,29.53,29.61,29.52,29.56,99743.0
2017-10-23 09:50:00,29.57,29.59,29.54,29.56,75938.0,29.57,29.59,29.54,29.56,75938.0
2017-10-23 10:00:00,29.56,29.59,29.52,29.54,101706.0,29.56,29.59,29.52,29.54,101706.0
2017-10-23 10:10:00,29.55,29.7,29.52,29.7,95285.0,29.55,29.7,29.52,29.7,95285.0
2017-10-23 10:20:00,29.7,29.83,29.7,29.83,146576.0,29.7,29.83,29.7,29.83,146576.0
2017-10-23 10:30:00,29.82,29.93,29.82,29.89,158853.0,29.82,29.93,29.82,29.89,158853.0
2017-10-23 10:40:00,29.89,29.91,29.87,29.88,150162.0,29.89,29.91,29.87,29.88,150162.0
2017-10-23 10:50:00,29.89,29.89,29.81,29.83,84320.0,29.89,29.89,29.81,29.83,84320.0
2017-10-23 11:00:00,29.84,29.84,29.8,29.8,20115.0,29.84,29.84,29.8,29.8,20115.0
2017-10-23 11:10:00,29.8,29.8,29.74,29.76,77496.0,29.8,29.8,29.74,29.76,77496.0
2017-10-23 11:20:00,29.75,29.79,29.71,29.78,64508.0,29.75,29.79,29.71,29.78,64508.0
2017-10-23 11:30:00,29.77,29.78,29.71,29.71,27403.0,29.77,29.78,29.71,29.71,27403.0
2017-10-23 11:40:00,29.71,29.73,29.7,29.7,57661.0,29.71,29.73,29.7,29.7,57661.0
2017-10-23 11:50:00,29.7,29.71,29.69,29.71,27865.0,29.7,29.71,29.69,29.71,27865.0
2017-10-23 12:00:00,29.71,29.72,29.68,29.7,35479.0,29.71,29.72,29.68,29.7,35479.0
2017-10-23 12:10:00,29.7,29.7,29.66,29.67,37675.0,29.7,29.7,29.66,29.67,37675.0
2017-10-23 12:20:00,29.68,29.68,29.66,29.67,31691.0,29.68,29.68,29.66,29.67,31691.0
2017-10-23 12:30:00,29.67,29.7,29.66,29.68,73862.0,29.67,29.7,29.66,29.68,73862.0
2017-10-23 12:40:00,29.68,29.73,29.68,29.71,43859.0,29.68,29.73,29.68,29.71,43859.0
2017-10-23 12:50:00,29.71,29.75,29.71,29.75,29408.0,29.71,29.75,29.71,29.75,29408.0
2017-10-23 13:00:00,29.75,29.75,29.72,29.73,46743.0,29.75,29.75,29.72,29.73,46743.0
2017-10-23 13:10:00,29.73,29.75,29.7,29.71,48890.0,29.73,29.75,29.7,29.71,48890.0
2017-10-23 13:20:00,29.71,29.72,29.69,29.69,26317.0,29.71,29.72,29.69,29.69,26317.0
2017-10-23 13:30:00,29.69,29.7,29.65,29.68,51897.0,29.69,29.7,29.65,29.68,51897.0
2017-10-23 13:40:00,29.68,29.74,29.68,29.72,46510.0,29.68,29.74,29.68,29.72,46510.0
2017-10-23 13:50:00,29.72,29.73,29.67,29.69,70886.0,29.72,29.73,29.67,29.69,70886.0
2017-10-23 14:00:00,29.69,29.7,29.66,29.67,58455.0,29.69,29.7,29.66,29.67,58455.0
2017-10-23 14:10:00,29.68,29.69,29.58,29.6,129422.0,29.68,29.69,29.58,29.6,129422.0
2017-10-23 14:20:00,29.6,29.61,29.57,29.57,188672.0,29.6,29.61,29.57,29.57,188672.0
2017-10-23 14:30:00,29.58,29.59,29.54,29.58,211862.0,29.58,29.59,29.54,29.58,211862.0
2017-10-23 14:40:00,29.58,29.6,29.57,29.58,63150.0,29.58,29.6,29.57,29.58,63150.0
2017-10-23 14:50:00,29.57,29.58,29.53,29.57,154458.0,29.57,29.58,29.53,29.57,154458.0
2017-10-23 15:00:00,29.57,29.57,29.54,29.57,72160.0,29.57,29.57,29.54,29.57,72160.0
2017-10-23 15:10:00,29.57,29.59,29.56,29.58,83342.0,29.57,29.59,29.56,29.58,83342.0
2017-10-23 15:20:00,29.58,29.61,29.57,29.58,108098.0,29.58,29.61,29.57,29.58,108098.0
2017-10-23 15:30:00,29.58,29.6,29.56,29.57,128271.0,29.58,29.6,29.56,29.57,128271.0
2017-10-23 15:40:00,29.57,29.64,29.56,29.63,174452.0,29.57,29.64,29.56,29.63,174452.0
2017-10-23 15:50:00,29.63,29.63,29.58,29.61,674294.0,29.63,29.63,29.58,29.61,674294.0
2017-10-24 09:30:00,29.83,29.84,29.63,29.66,163208.0,29.83,29.84,29.63,29.66,163208.0
2017-10-24 09:40:00,29.66,29.66,29.59,29.61,94490.0,29.66,29.66,29.59,29.61,94490.0
2017-10-24 09:50:00,29.6,29.67,29.58,29.66,411388.0,29.6,29.67,29.58,29.66,411388.0
2017-10-24 10:00:00,29.65,29.68,29.58,29.64,139728.0,29.65,29.68,29.58,29.64,139728.0
2017-10-24 10:10:00,29.64,29.66,29.59,29.65,142561.0,29.64,29.66,29.59,29.65,142561.0
2017-10-24 10:20:00,29.65,29.66,29.62,29.63,60321.0,29.65,29.66,29.62,29.63,60321.0
2017-10-24 10:30:00,29.63,29.64,29.62,29.63,71754.0,29.63,29.64,29.62,29.63,71754.0
2017-10-24 10:40:00,29.63,29.65,29.61,29.63,171080.0,29.63,29.65,29.61,29.63,171080.0
2017-10-24 10:50:00,29.63,29.67,29.61,29.63,125967.0,29.63,29.67,29.61,29.63,125967.0
2017-10-24 11:00:00,29.64,29.65,29.61,29.62,44675.0,29.64,29.65,29.61,29.62,44675.0
2017-10-24 11:10:00,29.61,29.64,29.6,29.62,59682.0,29.61,29.64,29.6,29.62,59682.0
2017-10-24 11:20:00,29.63,29.63,29.6,29.62,42959.0,29.63,29.63,29.6,29.62,42959.0
2017-10-24 11:30:00,29.62,29.64,29.6,29.64,39725.0,29.62,29.64,29.6,29.64,39725.0
2017-10-24 11:40:00,29.64,29.64,29.62,29.64,54853.0,29.64,29.64,29.62,29.64,54853.0
2017-10-24 11:50:00,29.64,29.64,29.63,29.64,17698.0,29.64,29.64,29.63,29.64,17698.0
2017-10-24 12:00:00,29.64,29.65,29.63,29.64,53502.0,29.64,29.65,29.63,29.64,53502.0
2017-10-24 12:10:00,29.65,29.68,29.64,29.68,180140.0,29.65,29.68,29.64,29.68,180140.0
2017-10-24 12:20:00,29.68,29.68,29.67,29.67,26217.0,29.68,29.68,29.67,29.67,26217.0
2017-10-24 12:30:00,29.68,29.69,29.67,29.68,68048.0,29.68,29.69,29.67,29.68,68048.0
2017-10-24 12:40:00,29.69,29.7,29.68,29.7,34442.0,29.69,29.7,29.68,29.7,34442.0
2017-10-24 12:50:00,29.7,29.7,29.68,29.7,36974.0,29.7,29.7,29.68,29.7,36974.0
2017-10-24 13:00:00,29.7,29.7,29.67,29.7,49922.0,29.7,29.7,29.67,29.7,49922.0
2017-10-24 13:10:00,29.7,29.7,29.69,29.7,16928.0,29.7,29.7,29.69,29.7,16928.0
2017-10-24 13:20:00,29.7,29.72,29.69,29.72,28944.0,29.7,29.72,29.69,29.72,28944.0
2017-10-24 13:30:00,29.72,29.74,29.71,29.74,50657.0,29.72,29.74,29.71,29.74,50657.0
2017-10-24 13:40:00,29.74,29.74,29.73,29.74,32986.0,29.74,29.74,29.73,29.74,32986.0
2017-10-24 13:50:00,29.74,29.78,29.73,29.78,48201.0,29.74,29.78,29.73,29.78,48201.0
2017-10-24 14:00:00,29.78,29.79,29.76,29.77,71337.0,29.78,29.79,29.76,29.77,71337.0
2017-10-24 14:10:00,29.77,29.78,29.76,29.78,50519.0,29.77,29.78,29.76,29.78,50519.0
2017-10-24 14:20:00,29.78,29.78,29.76,29.77,60677.0,29.78,29.78,29.76,29.77,60677.0
2017-10-24 14:30:00,29.77,29.78,29.77,29.78,23222.0,29.77,29.78,29.77,29.78,23222.0
2017-10-24 14:40:00,29.78,29.78,29.73,29.74,80722.0,29.78,29.78,29.73,29.74,80722.0
2017-10-24 14:50:00,29.74,29.77,29.73,29.75,121019.0,29.74,29.77,29.73,29.75,121019.0
2017-10-24 15:00:00,29.75,29.78,29.74,29.76,202774.0,29.75,29.78,29.74,29.76,202774.0
2017-10-24 15:10:00,29.75,29.77,29.73,29.77,169922.0,29.75,29.77,29.73,29.77,169922.0
2017-10-24 15:20:00,29.77,29.77,29.76,29.76,59615.0,29.77,29.77,29.76,29.76,59615.0
2017-10-24 15:30:00,29.77,29.8,29.76,29.8,89732.0,29.77,29.8,29.76,29.8,89732.0
2017-10-24 15:40:00,29.8,29.8,29.78,29.8,193651.0,29.8,29.8,29.78,29.8,193651.0
2017-10-24 15:50:00,29.79,29.82,29.79,29.81,363463.0,29.79,29.82,29.79,29.81,363463.0
2017-10-25 09:30:00,29.75,29.76,29.61,29.69,96102.0,29.75,29.76,29.61,29.69,96102.0
2017-10-25 09:40:00,29.7,29.8,29.69,29.8,76274.0,29.7,29.8,29.69,29.8,76274.0
2017-10-25 09:50:00,29.8,29.82,29.69,29.7,94434.0,29.8,29.82,29.69,29.7,94434.0
2017-10-25 10:00:00,29.7,29.74,29.62,29.74,195508.0,29.7,29.74,29.62,29.74,195508.0
2017-10-25 10:10:00,29.74,29.76,29.68,29.72,125650.0,29.74,29.76,29.68,29.72,125650.0
2017-10-25 10:20:00,29.72,29.76,29.71,29.72,156489.0,29.72,29.76,29.71,29.72,156489.0
2017-10-25 10:30:00,29.72,29.82,29.72,29.79,64314.0,29.72,29.82,29.72,29.79,64314.0
2017-10-25 10:40:00,29.8,29.8,29.72,29.75,162695.0,29.8,29.8,29.72,29.75,162695.0
2017-10-25 10:50:00,29.76,29.77,29.68,29.7,125550.0,29.76,29.77,29.68,29.7,125550.0
2017-10-25 11:00:00,29.71,29.71,29.68,29.68,387488.0,29.71,29.71,29.68,29.68,387488.0
2017-10-25 11:10:00,29.69,29.71,29.56,29.57,155558.0,29.69,29.71,29.56,29.57,155558.0
2017-10-25 11:20:00,29.56,29.58,29.5,29.57,134231.0,29.56,29.58,29.5,29.57,134231.0
2017-10-25 11:30:00,29.56,29.57,29.51,29.54,119669.0,29.56,29.57,29.51,29.54,119669.0
2017-10-25 11:40:00,29.54,29.54,29.47,29.5,178471.0,29.54,29.54,29.47,29.5,178471.0
2017-10-25 11:50:00,29.51,29.59,29.5,29.56,110583.0,29.51,29.59,29.5,29.56,110583.0
2017-10-25 12:00:00,29.56,29.57,29.5,29.54,83959.0,29.56,29.57,29.5,29.54,83959.0
2017-10-25 12:10:00,29.54,29.57,29.52,29.53,126235.0,29.54,29.57,29.52,29.53,126235.0
2017-10-25 12:20:00,29.53,29.54,29.5,29.54,66607.0,29.53,29.54,29.5,29.54,66607.0
2017-10-25 12:30:00,29.53,29.57,29.51,29.55,114943.0,29.53,29.57,29.51,29.55,114943.0
2017-10-25 12:40:00,29.55,29.62,29.52,29.59,136513.0,29.55,29.62,29.52,29.59,136513.0
2017-10-25 12:50:00,29.58,29.72,29.58,29.7,134407.0,29.58,29.72,29.58,29.7,134407.0
2017-10-25 13:00:00,29.69,29.74,29.68,29.74,76726.0,29.69,29.74,29.68,29.74,76726.0
2017-10-25 13:10:00,29.74,29.75,29.71,29.72,165860.0,29.74,29.75,29.71,29.72,165860.0
2017-10-25 13:20:00,29.72,29.76,29.71,29.75,107015.0,29.72,29.76,29.71,29.75,107015.0
2017-10-25 13:30:00,29.76,29.78,29.75,29.78,72473.0,29.76,29.78,29.75,29.78,72473.0
2017-10-25 13:40:00,29.78,29.82,29.78,29.8,99904.0,29.78,29.82,29.78,29.8,99904.0
2017-10-25 13:50:00,29.79,29.8,29.76,29.79,110740.0,29.79,29.8,29.76,29.79,110740.0
2017-10-25 14:00:00,29.79,29.79,29.75,29.76,72989.0,29.79,29.79,29.75,29.76,72989.0
2017-10-25 14:10:00,29.76,29.78,29.74,29.75,103111.0,29.76,29.78,29.74,29.75,103111.0
2017-10-25 14:20:00,29.76,29.76,29.72,29.72,191420.0,29.76,29.76,29.72,29.72,191420.0
2017-10-25 14:30:00,29.72,29.72,29.65,29.66,694277.0,29.72,29.72,29.65,29.66,694277.0
2017-10-25 14:40:00,29.65,29.66,29.58,29.65,149802.0,29.65,29.66,29.58,29.65,149802.0
2017-10-25 14:50:00,29.65,29.67,29.61,29.61,117849.0,29.65,29.67,29.61,29.61,117849.0
2017-10-25 15:00:00,29.62,29.66,29.61,29.64,186927.0,29.62,29.66,29.61,29.64,186927.0
2017-10-25 15:10:00,29.65,29.67,29.61,29.66,209386.0,29.65,29.67,29.61,29.66,209386.0
2017-10-25 15:20:00,29.66,29.69,29.65,29.68,258800.0,29.66,29.69,29.65,29.68,258800.0
2017-10-25 15:30:00,29.67,29.68,29.64,29.64,290953.0,29.67,29.68,29.64,29.64,290953.0
2017-10-25 15:40:00,29.65,29.67,29.6,29.62,353153.0,29.65,29.67,29.6,29.62,353153.0
2017-10-25 15:50:00,29.63,29.68,29.58,29.62,537498.0,29.63,29.68,29.58,29.62,537498.0
2017-10-26 09:30:00,28.44,29.31,28.37,29.15,1224058.0,28.44,29.31,28.37,29.15,1224058.0
2017-10-26 09:40:00,29.14,29.19,28.81,28.82,917836.0,29.14,29.19,28.81,28.82,917836.0
2017-10-26 09:50:00,28.83,29.09,28.8,29.06,462603.0,28.83,29.09,28.8,29.06,462603.0
2017-10-26 10:00:00,29.04,29.1,28.97,29.09,305020.0,29.04,29.1,28.97,29.09,305020.0
2017-10-26 10:10:00,29.09,29.09,28.74,28.77,392559.0,29.09,29.09,28.74,28.77,392559.0
2017-10-26 10:20:00,28.77,28.84,28.71,28.74,219500.0,28.77,28.84,28.71,28.74,219500.0
2017-10-26 10:30:00,28.75,28.93,28.74,28.93,427476.0,28.75,28.93,28.74,28.93,427476.0
2017-10-26 10:40:00,28.93,28.94,28.74,28.76,237439.0,28.93,28.94,28.74,28.76,237439.0
2017-10-26 10:50:00,28.76,28.89,28.75,28.88,192542.0,28.76,28.89,28.75,28.88,192542.0
2017-10-26 11:00:00,28.88,28.91,28.83,28.87,118837.0,28.88,28.91,28.83,28.87,118837.0
2017-10-26 11:10:00,28.86,28.97,28.81,28.96,388868.0,28.86,28.97,28.81,28.96,388868.0
2017-10-26 11:20:00,28.96,29.14,28.96,29.08,335307.0,28.96,29.14,28.96,29.08,335307.0
2017-10-26 11:30:00,29.07,29.11,29.0,29.01,303849.0,29.07,29.11,29.0,29.01,303849.0
2017-10-26 11:40:00,29.01,29.02,28.94,29.02,188994.0,29.01,29.02,28.94,29.02,188994.0
2017-10-26 11:50:00,29.01,29.01,28.9,28.91,238089.0,29.01,29.01,28.9,28.91,238089.0
2017-10-26 12:00:00,28.9,28.97,28.84,28.86,121091.0,28.9,28.97,28.84,28.86,121091.0
2017-10-26 12:10:00,28.85,28.88,28.71,28.75,583431.0,28.85,28.88,28.71,28.75,583431.0
2017-10-26 12:20:00,28.76,28.81,28.75,28.8,219209.0,28.76,28.81,28.75,28.8,219209.0
2017-10-26 12:30:00,28.81,28.83,28.74,28.75,155415.0,28.81,28.83,28.74,28.75,155415.0
2017-10-26 12:40:00,28.76,28.77,28.58,28.6,196680.0,28.76,28.77,28.58,28.6,196680.0
2017-10-26 12:50:00,28.6,28.66,28.59,28.64,110004.0,28.6,28.66,28.59,28.64,110004.0
2017-10-26 13:00:00,28.63,28.67,28.62,28.67,78832.0,28.63,28.67,28.62,28.67,78832.0
2017-10-26 13:10:00,28.67,28.76,28.66,28.75,98128.0,28.67,28.76,28.66,28.75,98128.0
2017-10-26 13:20:00,28.74,28.83,28.74,28.76,153864.0,28.74,28.83,28.74,28.76,153864.0
2017-10-26 13:30:00,28.77,28.8,28.73,28.75,180458.0,28.77,28.8,28.73,28.75,180458.0
2017-10-26 13:40:00,28.75,28.83,28.75,28.77,100461.0,28.75,28.83,28.75,28.77,100461.0
2017-10-26 13:50:00,28.77,28.79,28.74,28.75,80913.0,28.77,28.79,28.74,28.75,80913.0
2017-10-26 14:00:00,28.76,28.77,28.72,28.77,54473.0,28.76,28.77,28.72,28.77,54473.0
2017-10-26 14:10:00,28.77,28.81,28.76,28.81,80561.0,28.77,28.81,28.76,28.81,80561.0
2017-10-26 14:20:00,28.8,28.83,28.77,28.78,75852.0,28.8,28.83,28.77,28.78,75852.0
2017-10-26 14:30:00,28.77,28.86,28.77,28.83,236761.0,28.77,28.86,28.77,28.83,236761.0
2017-10-26 14:40:00,28.83,28.84,28.79,28.82,143347.0,28.83,28.84,28.79,28.82,143347.0
2017-10-26 14:50:00,28.82,28.82,28.73,28.77,215657.0,28.82,28.82,28.73,28.77,215657.0
2017-10-26 15:00:00,28.77,28.79,28.74,28.77,395406.0,28.77,28.79,28.74,28.77,395406.0
2017-10-26 15:10:00,28.77,28.79,28.75,28.76,141184.0,28.77,28.79,28.75,28.76,141184.0
2017-10-26 15:20:00,28.77,28.87,28.76,28.82,218011.0,28.77,28.87,28.76,28.82,218011.0
2017-10-26 15:30:00,28.82,28.86,28.8,28.84,252467.0,28.82,28.86,28.8,28.84,252467.0
2017-10-26 15:40:00,28.84,28.9,28.81,28.89,488694.0,28.84,28.9,28.81,28.89,488694.0
2017-10-26 15:50:00,28.89,28.94,28.8,28.81,734918.0,28.89,28.94,28.8,28.81,734918.0
2017-10-27 09:30:00,28.93,29.09,28.86,28.88,315180.0,28.93,29.09,28.86,28.88,315180.0
2017-10-27 09:40:00,28.89,28.93,28.74,28.81,246244.0,28.89,28.93,28.74,28.81,246244.0
2017-10-27 09:50:00,28.8,28.82,28.66,28.69,370241.0,28.8,28.82,28.66,28.69,370241.0
2017-10-27 10:00:00,28.68,28.77,28.68,28.75,160156.0,28.68,28.77,28.68,28.75,160156.0
2017-10-27 10:10:00,28.75,28.78,28.64,28.65,171116.0,28.75,28.78,28.64,28.65,171116.0
2017-10-27 10:20:00,28.65,28.66,28.49,28.52,449818.0,28.65,28.66,28.49,28.52,449818.0
2017-10-27 10:30:00,28.52,28.55,28.41,28.41,259086.0,28.52,28.55,28.41,28.41,259086.0
2017-10-27 10:40:00,28.42,28.51,28.38,28.5,315720.0,28.42,28.51,28.38,28.5,315720.0
2017-10-27 10:50:00,28.5,28.52,28.45,28.5,285297.0,28.5,28.52,28.45,28.5,285297.0
2017-10-27 11:00:00,28.49,28.55,28.33,28.36,225749.0,28.49,28.55,28.33,28.36,225749.0
2017-10-27 11:10:00,28.36,28.37,28.25,28.3,328516.0,28.36,28.37,28.25,28.3,328516.0
2017-10-27 11:20:00,28.3,28.45,28.3,28.43,258220.0,28.3,28.45,28.3,28.43,258220.0
2017-10-27 11:30:00,28.43,28.57,28.43,28.57,102917.0,28.43,28.57,28.43,28.57,102917.0
2017-10-27 11:40:00,28.57,28.59,28.52,28.59,100633.0,28.57,28.59,28.52,28.59,100633.0
2017-10-27 11:50:00,28.59,28.63,28.57,28.61,105945.0,28.59,28.63,28.57,28.61,105945.0
2017-10-27 12:00:00,28.62,28.71,28.61,28.7,129886.0,28.62,28.71,28.61,28.7,129886.0
2017-10-27 12:10:00,28.71,28.75,28.69,28.7,132393.0,28.71,28.75,28.69,28.7,132393.0
2017-10-27 12:20:00,28.7,28.72,28.68,28.7,96495.0,28.7,28.72,28.68,28.7,96495.0
2017-10-27 12:30:00,28.69,28.69,28.63,28.64,113318.0,28.69,28.69,28.63,28.64,113318.0
2017-10-27 12:40:00,28.64,28.65,28.61,28.61,80922.0,28.64,28.65,28.61,28.61,80922.0
2017-10-27 12:50:00,28.61,28.68,28.61,28.67,93060.0,28.61,28.68,28.61,28.67,93060.0
2017-10-27 13:00:00,28.67,28.75,28.62,28.71,197450.0,28.67,28.75,28.62,28.71,197450.0
2017-10-27 13:10:00,28.7,28.72,28.68,28.71,52698.0,28.7,28.72,28.68,28.71,52698.0
2017-10-27 13:20:00,28.71,28.72,28.69,28.72,55469.0,28.71,28.72,28.69,28.72,55469.0
2017-10-27 13:30:00,28.71,28.73,28.7,28.71,73214.0,28.71,28.73,28.7,28.71,73214.0
2017-10-27 13:40:00,28.71,28.71,28.68,28.68,94094.0,28.71,28.71,28.68,28.68,94094.0
2017-10-27 13:50:00,28.69,28.7,28.66,28.68,167506.0,28.69,28.7,28.66,28.68,167506.0
2017-10-27 14:00:00,28.68,28.68,28.62,28.64,76994.0,28.68,28.68,28.62,28.64,76994.0
2017-10-27 14:10:00,28.64,28.65,28.6,28.65,111267.0,28.64,28.65,28.6,28.65,111267.0
2017-10-27 14:20:00,28.65,28.65,28.6,28.6,61125.0,28.65,28.65,28.6,28.6,61125.0
2017-10-27 14:30:00,28.6,28.66,28.6,28.65,358064.0,28.6,28.66,28.6,28.65,358064.0
2017-10-27 14:40:00,28.65,28.66,28.61,28.62,80926.0,28.65,28.66,28.61,28.62,80926.0
2017-10-27 14:50:00,28.62,28.62,28.52,28.53,161518.0,28.62,28.62,28.52,28.53,161518.0
2017-10-27 15:00:00,28.54,28.55,28.47,28.47,588194.0,28.54,28.55,28.47,28.47,588194.0
2017-10-27 15:10:00,28.47,28.51,28.47,28.5,503186.0,28.47,28.51,28.47,28.5,503186.0
2017-10-27 15:20:00,28.51,28.55,28.48,28.55,352916.0,28.51,28.55,28.48,28.55,352916.0
2017-10-27 15:30:00,28.55,28.56,28.53,28.53,245931.0,28.55,28.56,28.53,28.53,245931.0
2017-10-27 15:40:00,28.54,28.55,28.51,28.53,341072.0,28.54,28.55,28.51,28.53,341072.0
2017-10-27 15:50:00,28.53,28.53,28.41,28.49,1078384.0,28.53,28.53,28.41,28.49,1078384.0
2017-10-30 09:30:00,28.33,28.5,28.33,28.39,328577.0,28.33,28.5,28.33,28.39,328577.0
2017-10-30 09:40:00,28.39,28.42,28.28,28.31,180522.0,28.39,28.42,28.28,28.31,180522.0
2017-10-30 09:50:00,28.3,28.31,28.17,28.28,153413.0,28.3,28.31,28.17,28.28,153413.0
2017-10-30 10:00:00,28.28,28.38,28.26,28.34,175174.0,28.28,28.38,28.26,28.34,175174.0
2017-10-30 10:10:00,28.34,28.41,28.31,28.41,238729.0,28.34,28.41,28.31,28.41,238729.0
2017-10-30 10:20:00,28.41,28.42,28.34,28.35,91476.0,28.41,28.42,28.34,28.35,91476.0
2017-10-30 10:30:00,28.35,28.35,28.28,28.28,123990.0,28.35,28.35,28.28,28.28,123990.0
2017-10-30 10:40:00,28.29,28.3,28.26,28.3,132823.0,28.29,28.3,28.26,28.3,132823.0
2017-10-30 10:50:00,28.3,28.34,28.28,28.33,183658.0,28.3,28.34,28.28,28.33,183658.0
2017-10-30 11:00:00,28.33,28.35,28.32,28.34,141996.0,28.33,28.35,28.32,28.34,141996.0
2017-10-30 11:10:00,28.34,28.35,28.31,28.32,175469.0,28.34,28.35,28.31,28.32,175469.0
2017-10-30 11:20:00,28.3,28.31,28.27,28.27,76462.0,28.3,28.31,28.27,28.27,76462.0
2017-10-30 11:30:00,28.28,28.28,28.22,28.23,201145.0,28.28,28.28,28.22,28.23,201145.0
2017-10-30 11:40:00,28.23,28.24,28.19,28.19,123907.0,28.23,28.24,28.19,28.19,123907.0
2017-10-30 11:50:00,28.19,28.27,28.19,28.27,121712.0,28.19,28.27,28.19,28.27,121712.0
2017-10-30 12:00:00,28.26,28.29,28.24,28.29,69511.0,28.26,28.29,28.24,28.29,69511.0
2017-10-30 12:10:00,28.29,28.3,28.25,28.28,59290.0,28.29,28.3,28.25,28.28,59290.0
2017-10-30 12:20:00,28.28,28.37,28.27,28.37,96436.0,28.28,28.37,28.27,28.37,96436.0
2017-10-30 12:30:00,28.37,28.41,28.36,28.4,58385.0,28.37,28.41,28.36,28.4,58385.0
2017-10-30 12:40:00,28.4,28.41,28.35,28.37,97018.0,28.4,28.41,28.35,28.37,97018.0
2017-10-30 12:50:00,28.37,28.39,28.36,28.36,44131.0,28.37,28.39,28.36,28.36,44131.0
2017-10-30 13:00:00,28.37,28.41,28.36,28.4,65627.0,28.37,28.41,28.36,28.4,65627.0
2017-10-30 13:10:00,28.4,28.43,28.39,28.42,46217.0,28.4,28.43,28.39,28.42,46217.0
2017-10-30 13:20:00,28.42,28.42,28.36,28.36,69391.0,28.42,28.42,28.36,28.36,69391.0
2017-10-30 13:30:00,28.36,28.37,28.32,28.33,39810.0,28.36,28.37,28.32,28.33,39810.0
2017-10-30 13:40:00,28.33,28.35,28.3,28.33,117127.0,28.33,28.35,28.3,28.33,117127.0
2017-10-30 13:50:00,28.32,28.37,28.31,28.37,63148.0,28.32,28.37,28.31,28.37,63148.0
2017-10-30 14:00:00,28.37,28.38,28.33,28.34,125846.0,28.37,28.38,28.33,28.34,125846.0
2017-10-30 14:10:00,28.33,28.34,28.31,28.31,55535.0,28.33,28.34,28.31,28.31,55535.0
2017-10-30 14:20:00,28.32,28.32,28.23,28.25,260838.0,28.32,28.32,28.23,28.25,260838.0
2017-10-30 14:30:00,28.26,28.3,28.25,28.28,113805.0,28.26,28.3,28.25,28.28,113805.0
2017-10-30 14:40:00,28.28,28.29,28.26,28.26,72120.0,28.28,28.29,28.26,28.26,72120.0
2017-10-30 14:50:00,28.27,28.27,28.19,28.21,165598.0,28.27,28.27,28.19,28.21,165598.0
2017-10-30 15:00:00,28.21,28.22,28.2,28.21,330222.0,28.21,28.22,28.2,28.21,330222.0
2017-10-30 15:10:00,28.21,28.22,28.16,28.18,123897.0,28.21,28.22,28.16,28.18,123897.0
2017-10-30 15:20:00,28.18,28.25,28.17,28.23,197196.0,28.18,28.25,28.17,28.23,197196.0
2017-10-30 15:30:00,28.23,28.23,28.16,28.18,282410.0,28.23,28.23,28.16,28.18,282410.0
2017-10-30 15:40:00,28.18,28.21,28.12,28.19,349053.0,28.18,28.21,28.12,28.19,349053.0
2017-10-30 15:50:00,28.19,28.2,28.16,28.16,666438.0,28.19,28.2,28.16,28.16,666438.0
2017-10-31 09:30:00,28.16,28.22,28.12,28.21,167044.0,28.16,28.22,28.12,28.21,167044.0
2017-10-31 09:40:00,28.21,28.26,28.18,28.26,131749.0,28.21,28.26,28.18,28.26,131749.0
2017-10-31 09:50:00,28.26,28.27,28.2,28.21,133641.0,28.26,28.27,28.2,28.21,133641.0
2017-10-31 10:00:00,28.21,28.22,28.14,28.14,51267.0,28.21,28.22,28.14,28.14,51267.0
2017-10-31 10:10:00,28.14,28.15,28.11,28.13,75558.0,28.14,28.15,28.11,28.13,75558.0
2017-10-31 10:20:00,28.13,28.13,28.06,28.08,121151.0,28.13,28.13,28.06,28.08,121151.0
2017-10-31 10:30:00,28.08,28.1,28.06,28.1,159015.0,28.08,28.1,28.06,28.1,159015.0
2017-10-31 10:40:00,28.1,28.16,28.08,28.12,307252.0,28.1,28.16,28.08,28.12,307252.0
2017-10-31 10:50:00,28.12,28.12,28.06,28.08,97025.0,28.12,28.12,28.06,28.08,97025.0
2017-10-31 11:00:00,28.08,28.08,28.05,28.05,223467.0,28.08,28.08,28.05,28.05,223467.0
2017-10-31 11:10:00,28.05,28.05,27.88,27.92,563856.0,28.05,28.05,27.88,27.92,563856.0
2017-10-31 11:20:00,27.92,27.92,27.82,27.85,213665.0,27.92,27.92,27.82,27.85,213665.0
2017-10-31 11:30:00,27.85,27.89,27.83,27.84,229373.0,27.85,27.89,27.83,27.84,229373.0
2017-10-31 11:40:00,27.85,27.92,27.83,27.9,258921.0,27.85,27.92,27.83,27.9,258921.0
2017-10-31 11:50:00,27.89,27.97,27.87,27.91,484852.0,27.89,27.97,27.87,27.91,484852.0
2017-10-31 12:00:00,27.91,27.97,27.88,27.91,273586.0,27.91,27.97,27.88,27.91,273586.0
2017-10-31 12:10:00,27.91,27.92,27.89,27.92,142392.0,27.91,27.92,27.89,27.92,142392.0
2017-10-31 12:20:00,27.92,27.92,27.89,27.9,105513.0,27.92,27.92,27.89,27.9,105513.0
2017-10-31 12:30:00,27.91,27.96,27.88,27.96,202149.0,27.91,27.96,27.88,27.96,202149.0
2017-10-31 12:40:00,27.96,27.98,27.93,27.94,85306.0,27.96,27.98,27.93,27.94,85306.0
2017-10-31 12:50:00,27.95,27.98,27.93,27.97,109055.0,27.95,27.98,27.93,27.97,109055.0
2017-10-31 13:00:00,27.97,28.02,27.95,28.02,135155.0,27.97,28.02,27.95,28.02,135155.0
2017-10-31 13:10:00,28.02,28.02,27.97,27.99,97538.0,28.02,28.02,27.97,27.99,97538.0
2017-10-31 13:20:00,28.0,28.01,27.97,28.0,83537.0,28.0,28.01,27.97,28.0,83537.0
2017-10-31 13:30:00,28.0,28.0,27.95,27.95,111227.0,28.0,28.0,27.95,27.95,111227.0
2017-10-31 13:40:00,27.95,27.96,27.91,27.95,325683.0,27.95,27.96,27.91,27.95,325683.0
2017-10-31 13:50:00,27.94,27.96,27.92,27.93,88056.0,27.94,27.96,27.92,27.93,88056.0
2017-10-31 14:00:00,27.94,27.96,27.93,27.94,174913.0,27.94,27.96,27.93,27.94,174913.0
2017-10-31 14:10:00,27.94,28.05,27.93,28.05,184907.0,27.94,28.05,27.93,28.05,184907.0
2017-10-31 14:20:00,28.06,28.08,28.02,28.05,87595.0,28.06,28.08,28.02,28.05,87595.0
2017-10-31 14:30:00,28.05,28.06,28.01,28.05,59439.0,28.05,28.06,28.01,28.05,59439.0
2017-10-31 14:40:00,28.04,28.05,28.01,28.01,58837.0,28.04,28.05,28.01,28.01,58837.0
2017-10-31 14:50:00,28.02,28.04,28.01,28.04,78261.0,28.02,28.04,28.01,28.04,78261.0
2017-10-31 15:00:00,28.04,28.13,28.03,28.12,204439.0,28.04,28.13,28.03,28.12,204439.0
2017-10-31 15:10:00,28.11,28.15,28.08,28.11,136256.0,28.11,28.15,28.08,28.11,136256.0
2017-10-31 15:20:00,28.11,28.12,28.08,28.09,182651.0,28.11,28.12,28.08,28.09,182651.0
2017-10-31 15:30:00,28.08,28.09,28.07,28.09,252593.0,28.08,28.09,28.07,28.09,252593.0
2017-10-31 15:40:00,28.09,28.11,28.08,28.11,236601.0,28.09,28.11,28.08,28.11,236601.0
2017-10-31 15:50:00,28.11,28.16,28.08,28.14,896659.0,28.11,28.16,28.08,28.14,896659.0
2017-11-01 09:30:00,28.23,28.27,28.06,28.09,137643.0,28.23,28.27,28.06,28.09,137643.0
2017-11-01 09:40:00,28.1,28.14,28.02,28.1,161694.0,28.1,28.14,28.02,28.1,161694.0
2017-11-01 09:50:00,28.1,28.15,28.1,28.12,192214.0,28.1,28.15,28.1,28.12,192214.0
2017-11-01 10:00:00,28.12,28.18,28.09,28.12,262383.0,28.12,28.18,28.09,28.12,262383.0
2017-11-01 10:10:00,28.13,28.14,28.02,28.02,207660.0,28.13,28.14,28.02,28.02,207660.0
2017-11-01 10:20:00,28.02,28.06,27.99,28.05,161187.0,28.02,28.06,27.99,28.05,161187.0
2017-11-01 10:30:00,28.05,28.08,27.98,27.99,142595.0,28.05,28.08,27.98,27.99,142595.0
2017-11-01 10:40:00,28.0,28.01,27.97,27.99,187022.0,28.0,28.01,27.97,27.99,187022.0
2017-11-01 10:50:00,27.99,27.99,27.91,27.94,112653.0,27.99,27.99,27.91,27.94,112653.0
2017-11-01 11:00:00,27.93,27.98,27.92,27.96,140432.0,27.93,27.98,27.92,27.96,140432.0
2017-11-01 11:10:00,27.96,27.97,27.93,27.94,151117.0,27.96,27.97,27.93,27.94,151117.0
2017-11-01 11:20:00,27.93,27.95,27.91,27.92,108142.0,27.93,27.95,27.91,27.92,108142.0
2017-11-01 11:30:00,27.91,27.92,27.87,27.89,124790.0,27.91,27.92,27.87,27.89,124790.0
2017-11-01 11:40:00,27.89,27.91,27.87,27.89,178298.0,27.89,27.91,27.87,27.89,178298.0
2017-11-01 11:50:00,27.89,27.9,27.86,27.86,173186.0,27.89,27.9,27.86,27.86,173186.0
2017-11-01 12:00:00,27.87,27.88,27.85,27.86,185626.0,27.87,27.88,27.85,27.86,185626.0
2017-11-01 12:10:00,27.86,27.89,27.85,27.89,68978.0,27.86,27.89,27.85,27.89,68978.0
2017-11-01 12:20:00,27.89,27.93,27.87,27.92,56676.0,27.89,27.93,27.87,27.92,56676.0
2017-11-01 12:30:00,27.93,27.94,27.91,27.94,56516.0,27.93,27.94,27.91,27.94,56516.0
2017-11-01 12:40:00,27.94,27.94,27.9,27.91,47722.0,27.94,27.94,27.9,27.91,47722.0
2017-11-01 12:50:00,27.92,27.92,27.88,27.89,73112.0,27.92,27.92,27.88,27.89,73112.0
2017-11-01 13:00:00,27.89,27.91,27.86,27.87,60632.0,27.89,27.91,27.86,27.87,60632.0
2017-11-01 13:10:00,27.87,27.89,27.85,27.87,46039.0,27.87,27.89,27.85,27.87,46039.0
2017-11-01 13:20:00,27.86,27.91,27.86,27.89,57982.0,27.86,27.91,27.86,27.89,57982.0
2017-11-01 13:30:00,27.89,27.9,27.87,27.89,45606.0,27.89,27.9,27.87,27.89,45606.0
2017-11-01 13:40:00,27.89,27.89,27.87,27.87,40852.0,27.89,27.89,27.87,27.87,40852.0
2017-11-01 13:50:00,27.87,27.88,27.8,27.81,179523.0,27.87,27.88,27.8,27.81,179523.0
2017-11-01 14:00:00,27.81,27.86,27.77,27.84,201702.0,27.81,27.86,27.77,27.84,201702.0
2017-11-01 14:10:00,27.83,27.84,27.8,27.83,148660.0,27.83,27.84,27.8,27.83,148660.0
2017-11-01 14:20:00,27.82,27.83,27.78,27.82,120487.0,27.82,27.83,27.78,27.82,120487.0
2017-11-01 14:30:00,27.82,27.84,27.81,27.82,87574.0,27.82,27.84,27.81,27.82,87574.0
2017-11-01 14:40:00,27.82,27.89,27.81,27.89,120302.0,27.82,27.89,27.81,27.89,120302.0
2017-11-01 14:50:00,27.89,27.93,27.87,27.89,153864.0,27.89,27.93,27.87,27.89,153864.0
2017-11-01 15:00:00,27.89,27.9,27.87,27.88,84570.0,27.89,27.9,27.87,27.88,84570.0
2017-11-01 15:10:00,27.87,27.9,27.87,27.89,109073.0,27.87,27.9,27.87,27.89,109073.0
2017-11-01 15:20:00,27.89,27.94,27.89,27.91,108927.0,27.89,27.94,27.89,27.91,108927.0
2017-11-01 15:30:00,27.92,27.93,27.89,27.93,185921.0,27.92,27.93,27.89,27.93,185921.0
2017-11-01 15:40:00,27.93,27.94,27.87,27.87,215185.0,27.93,27.94,27.87,27.87,215185.0
2017-11-01 15:50:00,27.88,27.89,27.83,27.85,631588.0,27.88,27.89,27.83,27.85,631588.0
2017-11-02 09:30:00,27.89,27.99,27.85,27.93,153906.0,27.89,27.99,27.85,27.93,153906.0
2017-11-02 09:40:00,27.93,28.0,27.89,28.0,99395.0,27.93,28.0,27.89,28.0,99395.0
2017-11-02 09:50:00,28.0,28.02,27.91,27.92,74609.0,28.0,28.02,27.91,27.92,74609.0
2017-11-02 10:00:00,27.93,27.96,27.89,27.9,140015.0,27.93,27.96,27.89,27.9,140015.0
2017-11-02 10:10:00,27.91,27.96,27.86,27.9,89759.0,27.91,27.96,27.86,27.9,89759.0
2017-11-02 10:20:00,27.9,27.95,27.88,27.94,143829.0,27.9,27.95,27.88,27.94,143829.0
2017-11-02 10:30:00,27.94,27.94,27.88,27.89,63361.0,27.94,27.94,27.88,27.89,63361.0
2017-11-02 10:40:00,27.89,27.93,27.88,27.92,91506.0,27.89,27.93,27.88,27.92,91506.0
2017-11-02 10:50:00,27.92,27.97,27.91,27.95,70441.0,27.92,27.97,27.91,27.95,70441.0
2017-11-02 11:00:00,27.94,27.97,27.93,27.96,70589.0,27.94,27.97,27.93,27.96,70589.0
2017-11-02 11:10:00,27.97,27.97,27.87,27.88,245804.0,27.97,27.97,27.87,27.88,245804.0
2017-11-02 11:20:00,27.88,27.94,27.88,27.89,214954.0,27.88,27.94,27.88,27.89,214954.0
2017-11-02 11:30:00,27.89,27.92,27.86,27.91,124056.0,27.89,27.92,27.86,27.91,124056.0
2017-11-02 11:40:00,27.9,27.96,27.9,27.95,163208.0,27.9,27.96,27.9,27.95,163208.0
2017-11-02 11:50:00,27.94,27.97,27.92,27.96,74865.0,27.94,27.97,27.92,27.96,74865.0
2017-11-02 12:00:00,27.95,27.99,27.9,27.92,186504.0,27.95,27.99,27.9,27.92,186504.0
2017-11-02 12:10:00,27.92,27.93,27.89,27.92,40327.0,27.92,27.93,27.89,27.92,40327.0
2017-11-02 12:20:00,27.91,27.94,27.9,27.92,107827.0,27.91,27.94,27.9,27.92,107827.0
2017-11-02 12:30:00,27.92,27.95,27.9,27.92,50955.0,27.92,27.95,27.9,27.92,50955.0
2017-11-02 12:40:00,27.91,27.93,27.89,27.89,59489.0,27.91,27.93,27.89,27.89,59489.0
2017-11-02 12:50:00,27.89,27.91,27.86,27.89,133632.0,27.89,27.91,27.86,27.89,133632.0
2017-11-02 13:00:00,27.89,27.92,27.86,27.87,123291.0,27.89,27.92,27.86,27.87,123291.0
2017-11-02 13:10:00,27.87,27.88,27.83,27.85,75035.0,27.87,27.88,27.83,27.85,75035.0
2017-11-02 13:20:00,27.84,27.86,27.78,27.79,83226.0,27.84,27.86,27.78,27.79,83226.0
2017-11-02 13:30:00,27.79,27.8,27.49,27.54,923406.0,27.79,27.8,27.49,27.54,923406.0
2017-11-02 13:40:00,27.54,27.71,27.36,27.7,625232.0,27.54,27.71,27.36,27.7,625232.0
2017-11-02 13:50:00,27.7,27.73,27.59,27.63,273686.0,27.7,27.73,27.59,27.63,273686.0
2017-11-02 14:00:00,27.63,27.64,27.37,27.42,927907.0,27.63,27.64,27.37,27.42,927907.0
2017-11-02 14:10:00,27.43,27.49,27.38,27.42,411975.0,27.43,27.49,27.38,27.42,411975.0
2017-11-02 14:20:00,27.42,27.64,27.4,27.55,421558.0,27.42,27.64,27.4,27.55,421558.0
2017-11-02 14:30:00,27.55,27.55,27.45,27.45,212345.0,27.55,27.55,27.45,27.45,212345.0
2017-11-02 14:40:00,27.46,27.47,27.33,27.34,454867.0,27.46,27.47,27.33,27.34,454867.0
2017-11-02 14:50:00,27.34,27.35,27.26,27.28,805997.0,27.34,27.35,27.26,27.28,805997.0
2017-11-02 15:00:00,27.28,27.36,27.27,27.29,495702.0,27.28,27.36,27.27,27.29,495702.0
2017-11-02 15:10:00,27.29,27.3,27.22,27.27,753608.0,27.29,27.3,27.22,27.27,753608.0
2017-11-02 15:20:00,27.27,27.34,27.24,27.26,550254.0,27.27,27.34,27.24,27.26,550254.0
2017-11-02 15:30:00,27.26,27.32,27.26,27.29,857727.0,27.26,27.32,27.26,27.29,857727.0
2017-11-02 15:40:00,27.3,27.4,27.28,27.39,674095.0,27.3,27.4,27.28,27.39,674095.0
2017-11-02 15:50:00,27.39,27.46,27.39,27.44,1226172.0,27.39,27.46,27.39,27.44,1226172.0
2017-11-03 09:30:00,27.49,27.61,27.38,27.5,327845.0,27.49,27.61,27.38,27.5,327845.0
2017-11-03 09:40:00,27.49,27.54,27.41,27.53,258252.0,27.49,27.54,27.41,27.53,258252.0
2017-11-03 09:50:00,27.54,27.68,27.54,27.61,141583.0,27.54,27.68,27.54,27.61,141583.0
2017-11-03 10:00:00,27.6,27.67,27.6,27.66,179792.0,27.6,27.67,27.6,27.66,179792.0
2017-11-03 10:10:00,27.65,27.66,27.57,27.62,79294.0,27.65,27.66,27.57,27.62,79294.0
2017-11-03 10:20:00,27.62,27.65,27.61,27.65,120205.0,27.62,27.65,27.61,27.65,120205.0
2017-11-03 10:30:00,27.65,27.68,27.61,27.68,359232.0,27.65,27.68,27.61,27.68,359232.0
2017-11-03 10:40:00,27.68,27.73,27.59,27.6,221581.0,27.68,27.73,27.59,27.6,221581.0
2017-11-03 10:50:00,27.59,27.6,27.51,27.58,184110.0,27.59,27.6,27.51,27.58,184110.0
2017-11-03 11:00:00,27.58,27.6,27.55,27.57,71093.0,27.58,27.6,27.55,27.57,71093.0
2017-11-03 11:10:00,27.57,27.61,27.56,27.59,79209.0,27.57,27.61,27.56,27.59,79209.0
2017-11-03 11:20:00,27.6,27.67,27.59,27.61,115115.0,27.6,27.67,27.59,27.61,115115.0
2017-11-03 11:30:00,27.61,27.65,27.59,27.61,83944.0,27.61,27.65,27.59,27.61,83944.0
2017-11-03 11:40:00,27.6,27.61,27.54,27.55,222454.0,27.6,27.61,27.54,27.55,222454.0
2017-11-03 11:50:00,27.54,27.64,27.53,27.64,265421.0,27.54,27.64,27.53,27.64,265421.0
2017-11-03 12:00:00,27.64,27.71,27.63,27.7,174016.0,27.64,27.71,27.63,27.7,174016.0
2017-11-03 12:10:00,27.71,27.76,27.7,27.75,109389.0,27.71,27.76,27.7,27.75,109389.0
2017-11-03 12:20:00,27.75,27.79,27.74,27.78,51588.0,27.75,27.79,27.74,27.78,51588.0
2017-11-03 12:30:00,27.78,27.79,27.72,27.75,65025.0,27.78,27.79,27.72,27.75,65025.0
2017-11-03 12:40:00,27.74,27.75,27.7,27.71,80017.0,27.74,27.75,27.7,27.71,80017.0
2017-11-03 12:50:00,27.71,27.76,27.71,27.76,35961.0,27.71,27.76,27.71,27.76,35961.0
2017-11-03 13:00:00,27.76,27.79,27.75,27.77,73581.0,27.76,27.79,27.75,27.77,73581.0
2017-11-03 13:10:00,27.78,27.8,27.75,27.79,72080.0,27.78,27.8,27.75,27.79,72080.0
2017-11-03 13:20:00,27.8,27.8,27.75,27.79,88443.0,27.8,27.8,27.75,27.79,88443.0
2017-11-03 13:30:00,27.79,27.79,27.75,27.78,116841.0,27.79,27.79,27.75,27.78,116841.0
2017-11-03 13:40:00,27.78,27.8,27.76,27.79,105867.0,27.78,27.8,27.76,27.79,105867.0
2017-11-03 13:50:00,27.79,27.82,27.77,27.79,138431.0,27.79,27.82,27.77,27.79,138431.0
2017-11-03 14:00:00,27.8,27.81,27.78,27.8,113873.0,27.8,27.81,27.78,27.8,113873.0
2017-11-03 14:10:00,27.8,27.82,27.8,27.82,47421.0,27.8,27.82,27.8,27.82,47421.0
2017-11-03 14:20:00,27.82,27.82,27.8,27.82,68230.0,27.82,27.82,27.8,27.82,68230.0
2017-11-03 14:30:00,27.82,27.83,27.8,27.83,123231.0,27.82,27.83,27.8,27.83,123231.0
2017-11-03 14:40:00,27.83,27.87,27.82,27.85,113580.0,27.83,27.87,27.82,27.85,113580.0
2017-11-03 14:50:00,27.85,27.87,27.84,27.85,111940.0,27.85,27.87,27.84,27.85,111940.0
2017-11-03 15:00:00,27.85,27.91,27.8,27.91,341417.0,27.85,27.91,27.8,27.91,341417.0
2017-11-03 15:10:00,27.9,27.92,27.9,27.91,203251.0,27.9,27.92,27.9,27.91,203251.0
2017-11-03 15:20:00,27.92,27.92,27.88,27.9,204001.0,27.92,27.92,27.88,27.9,204001.0
2017-11-03 15:30:00,27.89,27.91,27.84,27.84,248315.0,27.89,27.91,27.84,27.84,248315.0
2017-11-03 15:40:00,27.85,27.89,27.84,27.85,219011.0,27.85,27.89,27.84,27.85,219011.0
2017-11-03 15:50:00,27.86,27.86,27.82,27.86,597689.0,27.86,27.86,27.82,27.86,597689.0
2017-11-06 09:30:00,27.85,27.85,27.72,27.78,146861.0,27.85,27.85,27.72,27.78,146861.0
2017-11-06 09:40:00,27.78,27.88,27.76,27.88,94002.0,27.78,27.88,27.76,27.88,94002.0
2017-11-06 09:50:00,27.87,27.9,27.77,27.78,82852.0,27.87,27.9,27.77,27.78,82852.0
2017-11-06 10:00:00,27.78,27.8,27.74,27.76,107025.0,27.78,27.8,27.74,27.76,107025.0
2017-11-06 10:10:00,27.76,27.84,27.75,27.83,68368.0,27.76,27.84,27.75,27.83,68368.0
2017-11-06 10:20:00,27.83,27.83,27.72,27.78,98755.0,27.83,27.83,27.72,27.78,98755.0
2017-11-06 10:30:00,27.79,27.8,27.76,27.77,72486.0,27.79,27.8,27.76,27.77,72486.0
2017-11-06 10:40:00,27.77,27.81,27.76,27.77,96326.0,27.77,27.81,27.76,27.77,96326.0
2017-11-06 10:50:00,27.76,27.78,27.65,27.65,104829.0,27.76,27.78,27.65,27.65,104829.0
2017-11-06 11:00:00,27.65,27.71,27.6,27.68,110407.0,27.65,27.71,27.6,27.68,110407.0
2017-11-06 11:10:00,27.67,27.74,27.64,27.73,144179.0,27.67,27.74,27.64,27.73,144179.0
2017-11-06 11:20:00,27.73,27.78,27.72,27.76,107738.0,27.73,27.78,27.72,27.76,107738.0
2017-11-06 11:30:00,27.76,27.77,27.73,27.76,73306.0,27.76,27.77,27.73,27.76,73306.0
2017-11-06 11:40:00,27.76,27.78,27.74,27.75,91847.0,27.76,27.78,27.74,27.75,91847.0
2017-11-06 11:50:00,27.75,27.76,27.72,27.73,99611.0,27.75,27.76,27.72,27.73,99611.0
2017-11-06 12:00:00,27.73,27.76,27.73,27.75,58196.0,27.73,27.76,27.73,27.75,58196.0
2017-11-06 12:10:00,27.74,27.79,27.74,27.77,60642.0,27.74,27.79,27.74,27.77,60642.0
2017-11-06 12:20:00,27.77,27.78,27.75,27.77,65052.0,27.77,27.78,27.75,27.77,65052.0
2017-11-06 12:30:00,27.77,27.78,27.74,27.76,104303.0,27.77,27.78,27.74,27.76,104303.0
2017-11-06 12:40:00,27.75,27.81,27.75,27.8,108591.0,27.75,27.81,27.75,27.8,108591.0
2017-11-06 12:50:00,27.8,27.83,27.78,27.8,196543.0,27.8,27.83,27.78,27.8,196543.0
2017-11-06 13:00:00,27.8,27.81,27.78,27.8,113582.0,27.8,27.81,27.78,27.8,113582.0
2017-11-06 13:10:00,27.8,27.81,27.78,27.8,60043.0,27.8,27.81,27.78,27.8,60043.0
2017-11-06 13:20:00,27.8,27.8,27.77,27.78,94916.0,27.8,27.8,27.77,27.78,94916.0
2017-11-06 13:30:00,27.79,27.79,27.75,27.77,53403.0,27.79,27.79,27.75,27.77,53403.0
2017-11-06 13:40:00,27.77,27.78,27.76,27.77,38480.0,27.77,27.78,27.76,27.77,38480.0
2017-11-06 13:50:00,27.77,27.81,27.76,27.8,79639.0,27.77,27.81,27.76,27.8,79639.0
2017-11-06 14:00:00,27.79,27.81,27.77,27.78,93818.0,27.79,27.81,27.77,27.78,93818.0
2017-11-06 14:10:00,27.78,27.8,27.77,27.78,133076.0,27.78,27.8,27.77,27.78,133076.0
2017-11-06 14:20:00,27.78,27.79,27.74,27.75,95245.0,27.78,27.79,27.74,27.75,95245.0
2017-11-06 14:30:00,27.75,27.75,27.74,27.74,44558.0,27.75,27.75,27.74,27.74,44558.0
2017-11-06 14:40:00,27.74,27.75,27.74,27.74,38380.0,27.74,27.75,27.74,27.74,38380.0
2017-11-06 14:50:00,27.74,27.76,27.74,27.76,58446.0,27.74,27.76,27.74,27.76,58446.0
2017-11-06 15:00:00,27.76,27.79,27.75,27.76,112684.0,27.76,27.79,27.75,27.76,112684.0
2017-11-06 15:10:00,27.76,27.78,27.75,27.78,85176.0,27.76,27.78,27.75,27.78,85176.0
2017-11-06 15:20:00,27.78,27.8,27.76,27.8,152930.0,27.78,27.8,27.76,27.8,152930.0
2017-11-06 15:30:00,27.8,27.82,27.79,27.82,145669.0,27.8,27.82,27.79,27.82,145669.0
2017-11-06 15:40:00,27.82,27.82,27.79,27.81,692618.0,27.82,27.82,27.79,27.81,692618.0
2017-11-06 15:50:00,27.8,27.85,27.8,27.81,899461.0,27.8,27.85,27.8,27.81,899461.0
2017-11-07 09:30:00,27.93,27.95,27.82,27.91,106032.0,27.93,27.95,27.82,27.91,106032.0
2017-11-07 09:40:00,27.92,27.94,27.84,27.84,80559.0,27.92,27.94,27.84,27.84,80559.0
2017-11-07 09:50:00,27.85,27.86,27.78,27.79,57089.0,27.85,27.86,27.78,27.79,57089.0
2017-11-07 10:00:00,27.8,27.83,27.79,27.8,55584.0,27.8,27.83,27.79,27.8,55584.0
2017-11-07 10:10:00,27.8,27.88,27.8,27.83,79063.0,27.8,27.88,27.8,27.83,79063.0
2017-11-07 10:20:00,27.83,27.83,27.78,27.82,102882.0,27.83,27.83,27.78,27.82,102882.0
2017-11-07 10:30:00,27.81,27.82,27.74,27.8,99465.0,27.81,27.82,27.74,27.8,99465.0
2017-11-07 10:40:00,27.8,27.86,27.79,27.8,124013.0,27.8,27.86,27.79,27.8,124013.0
2017-11-07 10:50:00,27.8,27.83,27.79,27.8,57014.0,27.8,27.83,27.79,27.8,57014.0
2017-11-07 11:00:00,27.81,27.83,27.8,27.83,37384.0,27.81,27.83,27.8,27.83,37384.0
2017-11-07 11:10:00,27.83,27.84,27.79,27.81,83900.0,27.83,27.84,27.79,27.81,83900.0
2017-11-07 11:20:00,27.8,27.86,27.8,27.86,104691.0,27.8,27.86,27.8,27.86,104691.0
2017-11-07 11:30:00,27.86,27.95,27.85,27.9,195283.0,27.86,27.95,27.85,27.9,195283.0
2017-11-07 11:40:00,27.89,27.92,27.87,27.87,74280.0,27.89,27.92,27.87,27.87,74280.0
2017-11-07 11:50:00,27.88,27.92,27.87,27.89,116761.0,27.88,27.92,27.87,27.89,116761.0
2017-11-07 12:00:00,27.89,27.92,27.89,27.91,167083.0,27.89,27.92,27.89,27.91,167083.0
2017-11-07 12:10:00,27.9,27.91,27.84,27.84,235553.0,27.9,27.91,27.84,27.84,235553.0
2017-11-07 12:20:00,27.85,27.91,27.84,27.91,58226.0,27.85,27.91,27.84,27.91,58226.0
2017-11-07 12:30:00,27.91,27.93,27.89,27.92,83713.0,27.91,27.93,27.89,27.92,83713.0
2017-11-07 12:40:00,27.91,27.92,27.89,27.9,49572.0,27.91,27.92,27.89,27.9,49572.0
2017-11-07 12:50:00,27.9,27.91,27.88,27.9,74511.0,27.9,27.91,27.88,27.9,74511.0
2017-11-07 13:00:00,27.91,27.91,27.89,27.9,50007.0,27.91,27.91,27.89,27.9,50007.0
2017-11-07 13:10:00,27.89,27.9,27.87,27.89,55656.0,27.89,27.9,27.87,27.89,55656.0
2017-11-07 13:20:00,27.89,27.91,27.87,27.89,47299.0,27.89,27.91,27.87,27.89,47299.0
2017-11-07 13:30:00,27.89,27.91,27.89,27.91,37790.0,27.89,27.91,27.89,27.91,37790.0
2017-11-07 13:40:00,27.91,27.92,27.89,27.92,66381.0,27.91,27.92,27.89,27.92,66381.0
2017-11-07 13:50:00,27.91,27.93,27.9,27.92,79600.0,27.91,27.93,27.9,27.92,79600.0
2017-11-07 14:00:00,27.92,27.95,27.91,27.92,72278.0,27.92,27.95,27.91,27.92,72278.0
2017-11-07 14:10:00,27.92,27.93,27.92,27.93,28976.0,27.92,27.93,27.92,27.93,28976.0
2017-11-07 14:20:00,27.92,27.98,27.92,27.97,94012.0,27.92,27.98,27.92,27.97,94012.0
2017-11-07 14:30:00,27.97,27.97,27.94,27.96,103645.0,27.97,27.97,27.94,27.96,103645.0
2017-11-07 14:40:00,27.97,27.97,27.91,27.92,91180.0,27.97,27.97,27.91,27.92,91180.0
2017-11-07 14:50:00,27.92,27.93,27.89,27.89,83411.0,27.92,27.93,27.89,27.89,83411.0
2017-11-07 15:00:00,27.89,27.92,27.89,27.92,81627.0,27.89,27.92,27.89,27.92,81627.0
2017-11-07 15:10:00,27.92,27.94,27.91,27.91,184473.0,27.92,27.94,27.91,27.91,184473.0
2017-11-07 15:20:00,27.92,27.93,27.87,27.89,158233.0,27.92,27.93,27.87,27.89,158233.0
2017-11-07 15:30:00,27.89,27.92,27.88,27.9,125587.0,27.89,27.92,27.88,27.9,125587.0
2017-11-07 15:40:00,27.91,27.96,27.9,27.95,202720.0,27.91,27.96,27.9,27.95,202720.0
2017-11-07 15:50:00,27.95,27.98,27.94,27.95,559231.0,27.95,27.98,27.94,27.95,559231.0
2017-11-08 09:30:00,27.82,27.93,27.81,27.88,135508.0,27.82,27.93,27.81,27.88,135508.0
2017-11-08 09:40:00,27.88,27.89,27.77,27.79,81819.0,27.88,27.89,27.77,27.79,81819.0
2017-11-08 09:50:00,27.79,27.79,27.7,27.71,39486.0,27.79,27.79,27.7,27.71,39486.0
2017-11-08 10:00:00,27.72,27.75,27.64,27.69,192384.0,27.72,27.75,27.64,27.69,192384.0
2017-11-08 10:10:00,27.69,27.76,27.69,27.74,63369.0,27.69,27.76,27.69,27.74,63369.0
2017-11-08 10:20:00,27.74,27.74,27.68,27.7,104831.0,27.74,27.74,27.68,27.7,104831.0
2017-11-08 10:30:00,27.7,27.75,27.67,27.74,71158.0,27.7,27.75,27.67,27.74,71158.0
2017-11-08 10:40:00,27.74,27.76,27.73,27.75,47985.0,27.74,27.76,27.73,27.75,47985.0
2017-11-08 10:50:00,27.76,27.84,27.75,27.83,97267.0,27.76,27.84,27.75,27.83,97267.0
2017-11-08 11:00:00,27.83,27.88,27.79,27.86,140212.0,27.83,27.88,27.79,27.86,140212.0
2017-11-08 11:10:00,27.87,27.91,27.84,27.88,123588.0,27.87,27.91,27.84,27.88,123588.0
2017-11-08 11:20:00,27.88,27.91,27.86,27.88,99186.0,27.88,27.91,27.86,27.88,99186.0
2017-11-08 11:30:00,27.88,27.88,27.84,27.85,66854.0,27.88,27.88,27.84,27.85,66854.0
2017-11-08 11:40:00,27.85,27.88,27.84,27.86,62973.0,27.85,27.88,27.84,27.86,62973.0
2017-11-08 11:50:00,27.87,27.88,27.84,27.85,51208.0,27.87,27.88,27.84,27.85,51208.0
2017-11-08 12:00:00,27.86,27.87,27.82,27.83,44719.0,27.86,27.87,27.82,27.83,44719.0
2017-11-08 12:10:00,27.82,27.83,27.81,27.81,9049.0,27.82,27.83,27.81,27.81,9049.0
2017-11-08 12:20:00,27.81,27.83,27.8,27.83,48433.0,27.81,27.83,27.8,27.83,48433.0
2017-11-08 12:30:00,27.82,27.84,27.8,27.83,30866.0,27.82,27.84,27.8,27.83,30866.0
2017-11-08 12:40:00,27.84,27.91,27.83,27.9,151826.0,27.84,27.91,27.83,27.9,151826.0
2017-11-08 12:50:00,27.91,27.94,27.9,27.94,29446.0,27.91,27.94,27.9,27.94,29446.0
2017-11-08 13:00:00,27.94,27.95,27.91,27.94,70303.0,27.94,27.95,27.91,27.94,70303.0
2017-11-08 13:10:00,27.95,27.97,27.94,27.94,74624.0,27.95,27.97,27.94,27.94,74624.0
2017-11-08 13:20:00,27.94,27.97,27.94,27.97,24433.0,27.94,27.97,27.94,27.97,24433.0
2017-11-08 13:30:00,27.97,27.99,27.96,27.97,40326.0,27.97,27.99,27.96,27.97,40326.0
2017-11-08 13:40:00,27.98,27.98,27.96,27.98,30225.0,27.98,27.98,27.96,27.98,30225.0
2017-11-08 13:50:00,27.97,27.98,27.97,27.98,12052.0,27.97,27.98,27.97,27.98,12052.0
2017-11-08 14:00:00,27.98,27.99,27.95,27.96,79871.0,27.98,27.99,27.95,27.96,79871.0
2017-11-08 14:10:00,27.96,27.96,27.94,27.96,44586.0,27.96,27.96,27.94,27.96,44586.0
2017-11-08 14:20:00,27.96,27.96,27.87,27.89,263618.0,27.96,27.96,27.87,27.89,263618.0
2017-11-08 14:30:00,27.88,27.93,27.87,27.93,334995.0,27.88,27.93,27.87,27.93,334995.0
2017-11-08 14:40:00,27.93,27.93,27.9,27.92,101176.0,27.93,27.93,27.9,27.92,101176.0
2017-11-08 14:50:00,27.92,27.99,27.91,27.98,348654.0,27.92,27.99,27.91,27.98,348654.0
2017-11-08 15:00:00,27.98,28.07,27.97,28.03,461943.0,27.98,28.07,27.97,28.03,461943.0
2017-11-08 15:10:00,28.04,28.08,28.02,28.05,237434.0,28.04,28.08,28.02,28.05,237434.0
2017-11-08 15:20:00,28.06,28.09,28.05,28.07,74044.0,28.06,28.09,28.05,28.07,74044.0
2017-11-08 15:30:00,28.07,28.12,28.07,28.11,208687.0,28.07,28.12,28.07,28.11,208687.0
2017-11-08 15:40:00,28.1,28.12,28.09,28.11,342539.0,28.1,28.12,28.09,28.11,342539.0
2017-11-08 15:50:00,28.1,28.13,28.08,28.11,916093.0,28.1,28.13,28.08,28.11,916093.0
2017-11-09 09:30:00,27.96,28.07,27.92,27.97,119832.0,27.96,28.07,27.92,27.97,119832.0
2017-11-09 09:40:00,27.97,28.08,27.93,28.05,161466.0,27.97,28.08,27.93,28.05,161466.0
2017-11-09 09:50:00,28.05,28.1,28.04,28.08,92297.0,28.05,28.1,28.04,28.08,92297.0
2017-11-09 10:00:00,28.08,28.14,28.07,28.13,197573.0,28.08,28.14,28.07,28.13,197573.0
2017-11-09 10:10:00,28.13,28.24,28.1,28.21,292594.0,28.13,28.24,28.1,28.21,292594.0
2017-11-09 10:20:00,28.22,28.35,28.21,28.35,411463.0,28.22,28.35,28.21,28.35,411463.0
2017-11-09 10:30:00,28.35,28.41,28.28,28.29,312830.0,28.35,28.41,28.28,28.29,312830.0
2017-11-09 10:40:00,28.29,28.4,28.25,28.4,226883.0,28.29,28.4,28.25,28.4,226883.0
2017-11-09 10:50:00,28.39,28.41,28.35,28.39,235158.0,28.39,28.41,28.35,28.39,235158.0
2017-11-09 11:00:00,28.38,28.39,28.36,28.38,196015.0,28.38,28.39,28.36,28.38,196015.0
2017-11-09 11:10:00,28.38,28.43,28.36,28.43,229514.0,28.38,28.43,28.36,28.43,229514.0
2017-11-09 11:20:00,28.43,28.45,28.4,28.41,120695.0,28.43,28.45,28.4,28.41,120695.0
2017-11-09 11:30:00,28.41,28.42,28.37,28.37,110590.0,28.41,28.42,28.37,28.37,110590.0
2017-11-09 11:40:00,28.38,28.42,28.34,28.38,161323.0,28.38,28.42,28.34,28.38,161323.0
2017-11-09 11:50:00,28.38,28.4,28.37,28.4,228119.0,28.38,28.4,28.37,28.4,228119.0
2017-11-09 12:00:00,28.39,28.4,28.33,28.38,260285.0,28.39,28.4,28.33,28.38,260285.0
2017-11-09 12:10:00,28.37,28.38,28.24,28.35,261213.0,28.37,28.38,28.24,28.35,261213.0
2017-11-09 12:20:00,28.35,28.36,28.29,28.3,232450.0,28.35,28.36,28.29,28.3,232450.0
2017-11-09 12:30:00,28.29,28.3,28.23,28.29,179383.0,28.29,28.3,28.23,28.29,179383.0
2017-11-09 12:40:00,28.28,28.32,28.28,28.3,171121.0,28.28,28.32,28.28,28.3,171121.0
2017-11-09 12:50:00,28.3,28.38,28.3,28.38,202146.0,28.3,28.38,28.3,28.38,202146.0
2017-11-09 13:00:00,28.38,28.41,28.36,28.41,243180.0,28.38,28.41,28.36,28.41,243180.0
2017-11-09 13:10:00,28.41,28.45,28.4,28.44,131139.0,28.41,28.45,28.4,28.44,131139.0
2017-11-09 13:20:00,28.43,28.45,28.36,28.39,214175.0,28.43,28.45,28.36,28.39,214175.0
2017-11-09 13:30:00,28.39,28.41,28.38,28.38,179974.0,28.39,28.41,28.38,28.38,179974.0
2017-11-09 13:40:00,28.39,28.41,28.36,28.41,126736.0,28.39,28.41,28.36,28.41,126736.0
2017-11-09 13:50:00,28.41,28.43,28.4,28.42,64148.0,28.41,28.43,28.4,28.42,64148.0
2017-11-09 14:00:00,28.42,28.44,28.38,28.39,159095.0,28.42,28.44,28.38,28.39,159095.0
2017-11-09 14:10:00,28.38,28.41,28.38,28.39,119354.0,28.38,28.41,28.38,28.39,119354.0
2017-11-09 14:20:00,28.39,28.42,28.39,28.4,183056.0,28.39,28.42,28.39,28.4,183056.0
2017-11-09 14:30:00,28.4,28.41,28.39,28.41,97445.0,28.4,28.41,28.39,28.41,97445.0
2017-11-09 14:40:00,28.41,28.43,28.4,28.43,104100.0,28.41,28.43,28.4,28.43,104100.0
2017-11-09 14:50:00,28.43,28.46,28.42,28.45,149318.0,28.43,28.46,28.42,28.45,149318.0
2017-11-09 15:00:00,28.46,28.52,28.45,28.51,286383.0,28.46,28.52,28.45,28.51,286383.0
2017-11-09 15:10:00,28.51,28.52,28.48,28.49,240122.0,28.51,28.52,28.48,28.49,240122.0
2017-11-09 15:20:00,28.49,28.54,28.48,28.52,173189.0,28.49,28.54,28.48,28.52,173189.0
2017-11-09 15:30:00,28.52,28.56,28.51,28.55,492778.0,28.52,28.56,28.51,28.55,492778.0
2017-11-09 15:40:00,28.55,28.59,28.54,28.56,454599.0,28.55,28.59,28.54,28.56,454599.0
2017-11-09 15:50:00,28.56,28.61,28.55,28.58,1027404.0,28.56,28.61,28.55,28.58,1027404.0
2017-11-10 09:30:00,28.5,28.55,28.37,28.38,308616.0,28.5,28.55,28.37,28.38,308616.0
2017-11-10 09:40:00,28.38,28.39,28.26,28.3,116680.0,28.38,28.39,28.26,28.3,116680.0
2017-11-10 09:50:00,28.3,28.42,28.28,28.41,177745.0,28.3,28.42,28.28,28.41,177745.0
2017-11-10 10:00:00,28.41,28.44,28.28,28.28,102373.0,28.41,28.44,28.28,28.28,102373.0
2017-11-10 10:10:00,28.28,28.29,28.23,28.23,89673.0,28.28,28.29,28.23,28.23,89673.0
2017-11-10 10:20:00,28.24,28.24,28.11,28.12,112118.0,28.24,28.24,28.11,28.12,112118.0
2017-11-10 10:30:00,28.12,28.15,28.05,28.07,112178.0,28.12,28.15,28.05,28.07,112178.0
2017-11-10 10:40:00,28.08,28.08,28.02,28.05,128769.0,28.08,28.08,28.02,28.05,128769.0
2017-11-10 10:50:00,28.06,28.09,28.04,28.08,108423.0,28.06,28.09,28.04,28.08,108423.0
2017-11-10 11:00:00,28.08,28.08,27.97,28.01,104193.0,28.08,28.08,27.97,28.01,104193.0
2017-11-10 11:10:00,28.0,28.03,27.97,27.99,67813.0,28.0,28.03,27.97,27.99,67813.0
2017-11-10 11:20:00,27.98,28.12,27.97,28.1,268519.0,27.98,28.12,27.97,28.1,268519.0
2017-11-10 11:30:00,28.1,28.14,28.08,28.11,55717.0,28.1,28.14,28.08,28.11,55717.0
2017-11-10 11:40:00,28.11,28.12,28.08,28.11,38284.0,28.11,28.12,28.08,28.11,38284.0
2017-11-10 11:50:00,28.11,28.14,28.1,28.13,69586.0,28.11,28.14,28.1,28.13,69586.0
2017-11-10 12:00:00,28.13,28.17,28.12,28.16,76356.0,28.13,28.17,28.12,28.16,76356.0
2017-11-10 12:10:00,28.16,28.2,28.14,28.16,85534.0,28.16,28.2,28.14,28.16,85534.0
2017-11-10 12:20:00,28.16,28.19,28.12,28.16,109228.0,28.16,28.19,28.12,28.16,109228.0
2017-11-10 12:30:00,28.16,28.2,28.12,28.12,92745.0,28.16,28.2,28.12,28.12,92745.0
2017-11-10 12:40:00,28.11,28.17,28.08,28.08,63487.0,28.11,28.17,28.08,28.08,63487.0
2017-11-10 12:50:00,28.08,28.11,28.07,28.09,71969.0,28.08,28.11,28.07,28.09,71969.0
2017-11-10 13:00:00,28.09,28.09,28.03,28.05,199741.0,28.09,28.09,28.03,28.05,199741.0
2017-11-10 13:10:00,28.05,28.07,28.03,28.05,270076.0,28.05,28.07,28.03,28.05,270076.0
2017-11-10 13:20:00,28.05,28.11,28.03,28.11,116483.0,28.05,28.11,28.03,28.11,116483.0
2017-11-10 13:30:00,28.11,28.12,28.08,28.11,69825.0,28.11,28.12,28.08,28.11,69825.0
2017-11-10 13:40:00,28.1,28.14,28.08,28.11,84980.0,28.1,28.14,28.08,28.11,84980.0
2017-11-10 13:50:00,28.11,28.2,28.11,28.18,102962.0,28.11,28.2,28.11,28.18,102962.0
2017-11-10 14:00:00,28.19,28.27,28.17,28.24,172875.0,28.19,28.27,28.17,28.24,172875.0
2017-11-10 14:10:00,28.25,28.33,28.24,28.3,222779.0,28.25,28.33,28.24,28.3,222779.0
2017-11-10 14:20:00,28.3,28.34,28.29,28.3,97407.0,28.3,28.34,28.29,28.3,97407.0
2017-11-10 14:30:00,28.3,28.35,28.29,28.32,191938.0,28.3,28.35,28.29,28.32,191938.0
2017-11-10 14:40:00,28.32,28.37,28.3,28.36,127808.0,28.32,28.37,28.3,28.36,127808.0
2017-11-10 14:50:00,28.36,28.36,28.3,28.33,83806.0,28.36,28.36,28.3,28.33,83806.0
2017-11-10 15:00:00,28.33,28.4,28.32,28.34,208770.0,28.33,28.4,28.32,28.34,208770.0
2017-11-10 15:10:00,28.33,28.36,28.33,28.34,98296.0,28.33,28.36,28.33,28.34,98296.0
2017-11-10 15:20:00,28.35,28.37,28.34,28.35,125894.0,28.35,28.37,28.34,28.35,125894.0
2017-11-10 15:30:00,28.35,28.35,28.33,28.35,153227.0,28.35,28.35,28.33,28.35,153227.0
2017-11-10 15:40:00,28.35,28.37,28.34,28.37,217169.0,28.35,28.37,28.34,28.37,217169.0
2017-11-10 15:50:00,28.37,28.38,28.34,28.37,627540.0,28.37,28.38,28.34,28.37,627540.0
2017-11-13 09:30:00,28.28,28.28,28.19,28.21,101067.0,28.28,28.28,28.19,28.21,101067.0
2017-11-13 09:40:00,28.21,28.24,28.19,28.2,48023.0,28.21,28.24,28.19,28.2,48023.0
2017-11-13 09:50:00,28.2,28.28,28.19,28.28,52984.0,28.2,28.28,28.19,28.28,52984.0
2017-11-13 10:00:00,28.28,28.3,28.24,28.25,107849.0,28.28,28.3,28.24,28.25,107849.0
2017-11-13 10:10:00,28.26,28.31,28.24,28.28,132757.0,28.26,28.31,28.24,28.28,132757.0
2017-11-13 10:20:00,28.29,28.34,28.29,28.34,57927.0,28.29,28.34,28.29,28.34,57927.0
2017-11-13 10:30:00,28.34,28.36,28.3,28.31,98095.0,28.34,28.36,28.3,28.31,98095.0
2017-11-13 10:40:00,28.3,28.34,28.3,28.34,48979.0,28.3,28.34,28.3,28.34,48979.0
2017-11-13 10:50:00,28.34,28.34,28.26,28.32,144283.0,28.34,28.34,28.26,28.32,144283.0
2017-11-13 11:00:00,28.32,28.32,28.29,28.32,107823.0,28.32,28.32,28.29,28.32,107823.0
2017-11-13 11:10:00,28.31,28.36,28.31,28.36,47799.0,28.31,28.36,28.31,28.36,47799.0
2017-11-13 11:20:00,28.36,28.37,28.32,28.37,65009.0,28.36,28.37,28.32,28.37,65009.0
2017-11-13 11:30:00,28.37,28.38,28.34,28.36,33455.0,28.37,28.38,28.34,28.36,33455.0
2017-11-13 11:40:00,28.36,28.38,28.34,28.36,25494.0,28.36,28.38,28.34,28.36,25494.0
2017-11-13 11:50:00,28.36,28.39,28.35,28.36,27522.0,28.36,28.39,28.35,28.36,27522.0
2017-11-13 12:00:00,28.36,28.38,28.35,28.38,32561.0,28.36,28.38,28.35,28.38,32561.0
2017-11-13 12:10:00,28.38,28.43,28.36,28.43,42382.0,28.38,28.43,28.36,28.43,42382.0
2017-11-13 12:20:00,28.43,28.46,28.42,28.44,49588.0,28.43,28.46,28.42,28.44,49588.0
2017-11-13 12:30:00,28.43,28.44,28.43,28.43,7469.0,28.43,28.44,28.43,28.43,7469.0
2017-11-13 12:40:00,28.44,28.45,28.42,28.43,33952.0,28.44,28.45,28.42,28.43,33952.0
2017-11-13 12:50:00,28.43,28.45,28.43,28.45,44224.0,28.43,28.45,28.43,28.45,44224.0
2017-11-13 13:00:00,28.45,28.45,28.41,28.43,59464.0,28.45,28.45,28.41,28.43,59464.0
2017-11-13 13:10:00,28.43,28.46,28.42,28.46,24655.0,28.43,28.46,28.42,28.46,24655.0
2017-11-13 13:20:00,28.46,28.47,28.45,28.46,66915.0,28.46,28.47,28.45,28.46,66915.0
2017-11-13 13:30:00,28.45,28.48,28.45,28.48,39409.0,28.45,28.48,28.45,28.48,39409.0
2017-11-13 13:40:00,28.48,28.51,28.48,28.51,62936.0,28.48,28.51,28.48,28.51,62936.0
2017-11-13 13:50:00,28.51,28.51,28.5,28.5,23386.0,28.51,28.51,28.5,28.5,23386.0
2017-11-13 14:00:00,28.51,28.56,28.5,28.55,109804.0,28.51,28.56,28.5,28.55,109804.0
2017-11-13 14:10:00,28.56,28.61,28.54,28.59,109590.0,28.56,28.61,28.54,28.59,109590.0
2017-11-13 14:20:00,28.58,28.61,28.58,28.59,129829.0,28.58,28.61,28.58,28.59,129829.0
2017-11-13 14:30:00,28.59,28.59,28.54,28.55,76595.0,28.59,28.59,28.54,28.55,76595.0
2017-11-13 14:40:00,28.54,28.54,28.51,28.52,38146.0,28.54,28.54,28.51,28.52,38146.0
2017-11-13 14:50:00,28.52,28.54,28.51,28.53,38498.0,28.52,28.54,28.51,28.53,38498.0
2017-11-13 15:00:00,28.52,28.58,28.52,28.58,54620.0,28.52,28.58,28.52,28.58,54620.0
2017-11-13 15:10:00,28.58,28.59,28.57,28.59,45453.0,28.58,28.59,28.57,28.59,45453.0
2017-11-13 15:20:00,28.59,28.59,28.45,28.48,379419.0,28.59,28.59,28.45,28.48,379419.0
2017-11-13 15:30:00,28.49,28.52,28.48,28.52,99008.0,28.49,28.52,28.48,28.52,99008.0
2017-11-13 15:40:00,28.52,28.52,28.46,28.46,155008.0,28.52,28.52,28.46,28.46,155008.0
2017-11-13 15:50:00,28.46,28.47,28.43,28.44,393786.0,28.46,28.47,28.43,28.44,393786.0
2017-11-14 09:30:00,28.43,28.43,28.31,28.31,96073.0,28.43,28.43,28.31,28.31,96073.0
2017-11-14 09:40:00,28.32,28.38,28.29,28.38,112202.0,28.32,28.38,28.29,28.38,112202.0
2017-11-14 09:50:00,28.38,28.49,28.38,28.41,585527.0,28.38,28.49,28.38,28.41,585527.0
2017-11-14 10:00:00,28.41,28.42,28.26,28.27,167017.0,28.41,28.42,28.26,28.27,167017.0
2017-11-14 10:10:00,28.27,28.29,28.26,28.27,78923.0,28.27,28.29,28.26,28.27,78923.0
2017-11-14 10:20:00,28.27,28.28,28.23,28.24,63257.0,28.27,28.28,28.23,28.24,63257.0
2017-11-14 10:30:00,28.25,28.37,28.24,28.37,81518.0,28.25,28.37,28.24,28.37,81518.0
2017-11-14 10:40:00,28.36,28.4,28.33,28.38,57260.0,28.36,28.4,28.33,28.38,57260.0
2017-11-14 10:50:00,28.38,28.39,28.33,28.35,73130.0,28.38,28.39,28.33,28.35,73130.0
2017-11-14 11:00:00,28.36,28.37,28.34,28.36,59453.0,28.36,28.37,28.34,28.36,59453.0
2017-11-14 11:10:00,28.36,28.37,28.34,28.37,42871.0,28.36,28.37,28.34,28.37,42871.0
2017-11-14 11:20:00,28.37,28.38,28.36,28.38,21597.0,28.37,28.38,28.36,28.38,21597.0
2017-11-14 11:30:00,28.38,28.38,28.33,28.34,39175.0,28.38,28.38,28.33,28.34,39175.0
2017-11-14 11:40:00,28.34,28.35,28.31,28.31,114812.0,28.34,28.35,28.31,28.31,114812.0
2017-11-14 11:50:00,28.31,28.32,28.29,28.3,61912.0,28.31,28.32,28.29,28.3,61912.0
2017-11-14 12:00:00,28.3,28.34,28.29,28.33,294496.0,28.3,28.34,28.29,28.33,294496.0
2017-11-14 12:10:00,28.33,28.33,28.32,28.32,81799.0,28.33,28.33,28.32,28.32,81799.0
2017-11-14 12:20:00,28.33,28.37,28.32,28.37,84015.0,28.33,28.37,28.32,28.37,84015.0
2017-11-14 12:30:00,28.37,28.44,28.36,28.43,78727.0,28.37,28.44,28.36,28.43,78727.0
2017-11-14 12:40:00,28.43,28.48,28.35,28.37,206758.0,28.43,28.48,28.35,28.37,206758.0
2017-11-14 12:50:00,28.37,28.38,28.28,28.33,79390.0,28.37,28.38,28.28,28.33,79390.0
2017-11-14 13:00:00,28.33,28.33,28.3,28.31,79283.0,28.33,28.33,28.3,28.31,79283.0
2017-11-14 13:10:00,28.31,28.33,28.29,28.32,136856.0,28.31,28.33,28.29,28.32,136856.0
2017-11-14 13:20:00,28.32,28.36,28.32,28.36,59824.0,28.32,28.36,28.32,28.36,59824.0
2017-11-14 13:30:00,28.36,28.36,28.32,28.34,73123.0,28.36,28.36,28.32,28.34,73123.0
2017-11-14 13:40:00,28.35,28.43,28.33,28.36,316566.0,28.35,28.43,28.33,28.36,316566.0
2017-11-14 13:50:00,28.37,28.38,28.29,28.38,167398.0,28.37,28.38,28.29,28.38,167398.0
2017-11-14 14:00:00,28.38,28.39,28.32,28.34,240280.0,28.38,28.39,28.32,28.34,240280.0
2017-11-14 14:10:00,28.35,28.38,28.32,28.38,117237.0,28.35,28.38,28.32,28.38,117237.0
2017-11-14 14:20:00,28.37,28.46,28.36,28.4,329275.0,28.37,28.46,28.36,28.4,329275.0
2017-11-14 14:30:00,28.41,28.48,28.39,28.46,215861.0,28.41,28.48,28.39,28.46,215861.0
2017-11-14 14:40:00,28.47,28.5,28.37,28.38,272452.0,28.47,28.5,28.37,28.38,272452.0
2017-11-14 14:50:00,28.38,28.39,28.34,28.35,239900.0,28.38,28.39,28.34,28.35,239900.0
2017-11-14 15:00:00,28.35,28.39,28.31,28.35,284451.0,28.35,28.39,28.31,28.35,284451.0
2017-11-14 15:10:00,28.35,28.36,28.28,28.3,178136.0,28.35,28.36,28.28,28.3,178136.0
2017-11-14 15:20:00,28.3,28.34,28.27,28.3,235838.0,28.3,28.34,28.27,28.3,235838.0
2017-11-14 15:30:00,28.3,28.35,28.24,28.29,315798.0,28.3,28.35,28.24,28.29,315798.0
2017-11-14 15:40:00,28.29,28.29,28.25,28.28,232466.0,28.29,28.29,28.25,28.28,232466.0
2017-11-14 15:50:00,28.28,28.32,28.23,28.32,465284.0,28.28,28.32,28.23,28.32,465284.0
2017-11-15 09:30:00,28.26,28.26,28.04,28.06,116261.0,28.26,28.26,28.04,28.06,116261.0
2017-11-15 09:40:00,28.06,28.07,27.98,28.06,86192.0,28.06,28.07,27.98,28.06,86192.0
2017-11-15 09:50:00,28.06,28.13,28.05,28.12,78458.0,28.06,28.13,28.05,28.12,78458.0
2017-11-15 10:00:00,28.12,28.15,28.09,28.11,79987.0,28.12,28.15,28.09,28.11,79987.0
2017-11-15 10:10:00,28.11,28.11,28.03,28.05,66164.0,28.11,28.11,28.03,28.05,66164.0
2017-11-15 10:20:00,28.05,28.15,28.03,28.08,64080.0,28.05,28.15,28.03,28.08,64080.0
2017-11-15 10:30:00,28.09,28.11,28.07,28.09,71608.0,28.09,28.11,28.07,28.09,71608.0
2017-11-15 10:40:00,28.09,28.13,28.08,28.13,65437.0,28.09,28.13,28.08,28.13,65437.0
2017-11-15 10:50:00,28.13,28.18,28.12,28.16,129726.0,28.13,28.18,28.12,28.16,129726.0
2017-11-15 11:00:00,28.16,28.19,28.11,28.12,69489.0,28.16,28.19,28.11,28.12,69489.0
2017-11-15 11:10:00,28.13,28.19,28.11,28.16,211806.0,28.13,28.19,28.11,28.16,211806.0
2017-11-15 11:20:00,28.16,28.17,28.07,28.11,72811.0,28.16,28.17,28.07,28.11,72811.0
2017-11-15 11:30:00,28.11,28.11,28.08,28.11,55668.0,28.11,28.11,28.08,28.11,55668.0
2017-11-15 11:40:00,28.11,28.15,28.1,28.14,38839.0,28.11,28.15,28.1,28.14,38839.0
2017-11-15 11:50:00,28.14,28.15,28.11,28.14,79464.0,28.14,28.15,28.11,28.14,79464.0
2017-11-15 12:00:00,28.14,28.14,28.08,28.1,135196.0,28.14,28.14,28.08,28.1,135196.0
2017-11-15 12:10:00,28.1,28.11,28.07,28.11,36911.0,28.1,28.11,28.07,28.11,36911.0
2017-11-15 12:20:00,28.11,28.15,28.09,28.15,75544.0,28.11,28.15,28.09,28.15,75544.0
2017-11-15 12:30:00,28.15,28.16,28.12,28.15,39310.0,28.15,28.16,28.12,28.15,39310.0
2017-11-15 12:40:00,28.14,28.15,28.1,28.11,45499.0,28.14,28.15,28.1,28.11,45499.0
2017-11-15 12:50:00,28.11,28.11,28.1,28.11,22535.0,28.11,28.11,28.1,28.11,22535.0
2017-11-15 13:00:00,28.11,28.14,28.1,28.13,46323.0,28.11,28.14,28.1,28.13,46323.0
2017-11-15 13:10:00,28.14,28.15,28.13,28.13,38360.0,28.14,28.15,28.13,28.13,38360.0
2017-11-15 13:20:00,28.14,28.14,28.09,28.1,55162.0,28.14,28.14,28.09,28.1,55162.0
2017-11-15 13:30:00,28.1,28.12,28.09,28.1,42928.0,28.1,28.12,28.09,28.1,42928.0
2017-11-15 13:40:00,28.09,28.11,28.08,28.1,94248.0,28.09,28.11,28.08,28.1,94248.0
2017-11-15 13:50:00,28.09,28.09,27.98,28.02,247290.0,28.09,28.09,27.98,28.02,247290.0
2017-11-15 14:00:00,28.02,28.03,27.99,28.03,63750.0,28.02,28.03,27.99,28.03,63750.0
2017-11-15 14:10:00,28.02,28.06,28.0,28.05,107486.0,28.02,28.06,28.0,28.05,107486.0
2017-11-15 14:20:00,28.06,28.08,28.03,28.07,91846.0,28.06,28.08,28.03,28.07,91846.0
2017-11-15 14:30:00,28.07,28.08,28.04,28.07,58466.0,28.07,28.08,28.04,28.07,58466.0
2017-11-15 14:40:00,28.07,28.08,28.06,28.07,96457.0,28.07,28.08,28.06,28.07,96457.0
2017-11-15 14:50:00,28.07,28.12,28.06,28.11,60560.0,28.07,28.12,28.06,28.11,60560.0
2017-11-15 15:00:00,28.11,28.14,28.1,28.14,63023.0,28.11,28.14,28.1,28.14,63023.0
2017-11-15 15:10:00,28.14,28.16,28.13,28.14,186476.0,28.14,28.16,28.13,28.14,186476.0
2017-11-15 15:20:00,28.14,28.14,28.05,28.08,179831.0,28.14,28.14,28.05,28.08,179831.0
2017-11-15 15:30:00,28.08,28.1,28.07,28.1,97580.0,28.08,28.1,28.07,28.1,97580.0
2017-11-15 15:40:00,28.09,28.1,28.05,28.05,249825.0,28.09,28.1,28.05,28.05,249825.0
2017-11-15 15:50:00,28.05,28.06,27.99,28.01,1028864.0,28.05,28.06,27.99,28.01,1028864.0
2017-11-16 09:30:00,28.1,28.15,28.05,28.14,87882.0,28.1,28.15,28.05,28.14,87882.0
2017-11-16 09:40:00,28.14,28.28,28.14,28.26,95706.0,28.14,28.28,28.14,28.26,95706.0
2017-11-16 09:50:00,28.27,28.32,28.23,28.32,211940.0,28.27,28.32,28.23,28.32,211940.0
2017-11-16 10:00:00,28.32,28.4,28.31,28.38,86183.0,28.32,28.4,28.31,28.38,86183.0
2017-11-16 10:10:00,28.38,28.4,28.32,28.39,67097.0,28.38,28.4,28.32,28.39,67097.0
2017-11-16 10:20:00,28.39,28.4,28.34,28.35,231752.0,28.39,28.4,28.34,28.35,231752.0
2017-11-16 10:30:00,28.35,28.39,28.32,28.36,38685.0,28.35,28.39,28.32,28.36,38685.0
2017-11-16 10:40:00,28.37,28.39,28.36,28.39,67904.0,28.37,28.39,28.36,28.39,67904.0
2017-11-16 10:50:00,28.39,28.41,28.32,28.33,437295.0,28.39,28.41,28.32,28.33,437295.0
2017-11-16 11:00:00,28.33,28.33,28.28,28.3,39816.0,28.33,28.33,28.28,28.3,39816.0
2017-11-16 11:10:00,28.29,28.3,28.28,28.29,40638.0,28.29,28.3,28.28,28.29,40638.0
2017-11-16 11:20:00,28.28,28.3,28.25,28.28,29957.0,28.28,28.3,28.25,28.28,29957.0
2017-11-16 11:30:00,28.28,28.3,28.27,28.28,64611.0,28.28,28.3,28.27,28.28,64611.0
2017-11-16 11:40:00,28.28,28.3,28.26,28.28,76671.0,28.28,28.3,28.26,28.28,76671.0
2017-11-16 11:50:00,28.29,28.3,28.24,28.26,136487.0,28.29,28.3,28.24,28.26,136487.0
2017-11-16 12:00:00,28.27,28.31,28.26,28.3,57360.0,28.27,28.31,28.26,28.3,57360.0
2017-11-16 12:10:00,28.3,28.31,28.27,28.3,30953.0,28.3,28.31,28.27,28.3,30953.0
2017-11-16 12:20:00,28.3,28.32,28.29,28.31,80387.0,28.3,28.32,28.29,28.31,80387.0
2017-11-16 12:30:00,28.32,28.37,28.31,28.37,110139.0,28.32,28.37,28.31,28.37,110139.0
2017-11-16 12:40:00,28.37,28.37,28.33,28.34,37365.0,28.37,28.37,28.33,28.34,37365.0
2017-11-16 12:50:00,28.34,28.38,28.33,28.36,20678.0,28.34,28.38,28.33,28.36,20678.0
2017-11-16 13:00:00,28.35,28.39,28.35,28.38,24630.0,28.35,28.39,28.35,28.38,24630.0
2017-11-16 13:10:00,28.38,28.39,28.36,28.39,23319.0,28.38,28.39,28.36,28.39,23319.0
2017-11-16 13:20:00,28.39,28.41,28.38,28.4,40685.0,28.39,28.41,28.38,28.4,40685.0
2017-11-16 13:30:00,28.4,28.42,28.39,28.41,31810.0,28.4,28.42,28.39,28.41,31810.0
2017-11-16 13:40:00,28.41,28.46,28.38,28.45,72257.0,28.41,28.46,28.38,28.45,72257.0
2017-11-16 13:50:00,28.45,28.49,28.44,28.46,216239.0,28.45,28.49,28.44,28.46,216239.0
2017-11-16 14:00:00,28.46,28.49,28.41,28.43,145349.0,28.46,28.49,28.41,28.43,145349.0
2017-11-16 14:10:00,28.43,28.44,28.41,28.42,19288.0,28.43,28.44,28.41,28.42,19288.0
2017-11-16 14:20:00,28.42,28.42,28.4,28.41,16224.0,28.42,28.42,28.4,28.41,16224.0
2017-11-16 14:30:00,28.41,28.41,28.38,28.39,57718.0,28.41,28.41,28.38,28.39,57718.0
2017-11-16 14:40:00,28.39,28.39,28.37,28.38,62244.0,28.39,28.39,28.37,28.38,62244.0
2017-11-16 14:50:00,28.37,28.38,28.32,28.34,38830.0,28.37,28.38,28.32,28.34,38830.0
2017-11-16 15:00:00,28.34,28.36,28.34,28.36,27389.0,28.34,28.36,28.34,28.36,27389.0
2017-11-16 15:10:00,28.36,28.39,28.34,28.35,74301.0,28.36,28.39,28.34,28.35,74301.0
2017-11-16 15:20:00,28.35,28.38,28.34,28.37,40271.0,28.35,28.38,28.34,28.37,40271.0
2017-11-16 15:30:00,28.37,28.37,28.34,28.35,43659.0,28.37,28.37,28.34,28.35,43659.0
2017-11-16 15:40:00,28.35,28.35,28.28,28.28,112524.0,28.35,28.35,28.28,28.28,112524.0
2017-11-16 15:50:00,28.28,28.3,28.28,28.29,215704.0,28.28,28.3,28.28,28.29,215704.0
2017-11-17 09:30:00,28.2,28.34,28.15,28.29,303513.0,28.2,28.34,28.15,28.29,303513.0
2017-11-17 09:40:00,28.28,28.3,28.19,28.23,97785.0,28.28,28.3,28.19,28.23,97785.0
2017-11-17 09:50:00,28.23,28.24,28.19,28.21,101242.0,28.23,28.24,28.19,28.21,101242.0
2017-11-17 10:00:00,28.2,28.23,28.19,28.23,107284.0,28.2,28.23,28.19,28.23,107284.0
2017-11-17 10:10:00,28.22,28.24,28.18,28.21,88783.0,28.22,28.24,28.18,28.21,88783.0
2017-11-17 10:20:00,28.21,28.21,28.18,28.2,33307.0,28.21,28.21,28.18,28.2,33307.0
2017-11-17 10:30:00,28.2,28.24,28.16,28.23,163060.0,28.2,28.24,28.16,28.23,163060.0
2017-11-17 10:40:00,28.22,28.23,28.2,28.2,75338.0,28.22,28.23,28.2,28.2,75338.0
2017-11-17 10:50:00,28.21,28.23,28.2,28.21,95790.0,28.21,28.23,28.2,28.21,95790.0
2017-11-17 11:00:00,28.21,28.23,28.17,28.17,143509.0,28.21,28.23,28.17,28.17,143509.0
2017-11-17 11:10:00,28.18,28.21,28.14,28.19,125841.0,28.18,28.21,28.14,28.19,125841.0
2017-11-17 11:20:00,28.19,28.23,28.17,28.23,79564.0,28.19,28.23,28.17,28.23,79564.0
2017-11-17 11:30:00,28.23,28.24,28.21,28.23,60619.0,28.23,28.24,28.21,28.23,60619.0
2017-11-17 11:40:00,28.23,28.28,28.22,28.24,289161.0,28.23,28.28,28.22,28.24,289161.0
2017-11-17 11:50:00,28.24,28.24,28.23,28.24,35650.0,28.24,28.24,28.23,28.24,35650.0
2017-11-17 12:00:00,28.24,28.24,28.18,28.24,131590.0,28.24,28.24,28.18,28.24,131590.0
2017-11-17 12:10:00,28.24,28.24,28.22,28.23,81259.0,28.24,28.24,28.22,28.23,81259.0
2017-11-17 12:20:00,28.23,28.24,28.22,28.24,74264.0,28.23,28.24,28.22,28.24,74264.0
2017-11-17 12:30:00,28.24,28.26,28.2,28.24,471418.0,28.24,28.26,28.2,28.24,471418.0
2017-11-17 12:40:00,28.24,28.27,28.22,28.25,110074.0,28.24,28.27,28.22,28.25,110074.0
2017-11-17 12:50:00,28.25,28.27,28.25,28.26,50236.0,28.25,28.27,28.25,28.26,50236.0
2017-11-17 13:00:00,28.26,28.29,28.25,28.29,44864.0,28.26,28.29,28.25,28.29,44864.0
2017-11-17 13:10:00,28.29,28.29,28.25,28.28,94555.0,28.29,28.29,28.25,28.28,94555.0
2017-11-17 13:20:00,28.28,28.28,28.25,28.27,72114.0,28.28,28.28,28.25,28.27,72114.0
2017-11-17 13:30:00,28.28,28.28,28.25,28.27,50734.0,28.28,28.28,28.25,28.27,50734.0
2017-11-17 13:40:00,28.27,28.28,28.26,28.28,21460.0,28.27,28.28,28.26,28.28,21460.0
2017-11-17 13:50:00,28.28,28.3,28.27,28.3,37960.0,28.28,28.3,28.27,28.3,37960.0
2017-11-17 14:00:00,28.3,28.33,28.29,28.33,34924.0,28.3,28.33,28.29,28.33,34924.0
2017-11-17 14:10:00,28.33,28.36,28.29,28.29,77270.0,28.33,28.36,28.29,28.29,77270.0
2017-11-17 14:20:00,28.3,28.3,28.28,28.3,36193.0,28.3,28.3,28.28,28.3,36193.0
2017-11-17 14:30:00,28.3,28.31,28.28,28.3,52456.0,28.3,28.31,28.28,28.3,52456.0
2017-11-17 14:40:00,28.3,28.34,28.3,28.34,87091.0,28.3,28.34,28.3,28.34,87091.0
2017-11-17 14:50:00,28.34,28.37,28.33,28.35,69082.0,28.34,28.37,28.33,28.35,69082.0
2017-11-17 15:00:00,28.36,28.36,28.26,28.3,176563.0,28.36,28.36,28.26,28.3,176563.0
2017-11-17 15:10:00,28.31,28.31,28.26,28.28,93299.0,28.31,28.31,28.26,28.28,93299.0
2017-11-17 15:20:00,28.29,28.3,28.27,28.28,88656.0,28.29,28.3,28.27,28.28,88656.0
2017-11-17 15:30:00,28.28,28.28,28.25,28.27,130180.0,28.28,28.28,28.25,28.27,130180.0
2017-11-17 15:40:00,28.27,28.27,28.23,28.27,260136.0,28.27,28.27,28.23,28.27,260136.0
2017-11-17 15:50:00,28.27,28.28,28.25,28.25,424604.0,28.27,28.28,28.25,28.25,424604.0
2017-11-20 09:30:00,28.28,28.34,28.23,28.29,279471.0,28.28,28.34,28.23,28.29,279471.0
2017-11-20 09:40:00,28.29,28.32,28.19,28.31,303751.0,28.29,28.32,28.19,28.31,303751.0
2017-11-20 09:50:00,28.32,28.35,28.29,28.34,43138.0,28.32,28.35,28.29,28.34,43138.0
2017-11-20 10:00:00,28.34,28.35,28.29,28.29,43981.0,28.34,28.35,28.29,28.29,43981.0
2017-11-20 10:10:00,28.29,28.29,28.24,28.27,25641.0,28.29,28.29,28.24,28.27,25641.0
2017-11-20 10:20:00,28.27,28.28,28.24,28.26,66371.0,28.27,28.28,28.24,28.26,66371.0
2017-11-20 10:30:00,28.26,28.32,28.25,28.31,17732.0,28.26,28.32,28.25,28.31,17732.0
2017-11-20 10:40:00,28.3,28.31,28.28,28.29,27699.0,28.3,28.31,28.28,28.29,27699.0
2017-11-20 10:50:00,28.29,28.29,28.23,28.24,42771.0,28.29,28.29,28.23,28.24,42771.0
2017-11-20 11:00:00,28.24,28.26,28.21,28.24,39669.0,28.24,28.26,28.21,28.24,39669.0
2017-11-20 11:10:00,28.25,28.26,28.23,28.24,70835.0,28.25,28.26,28.23,28.24,70835.0
2017-11-20 11:20:00,28.24,28.27,28.23,28.24,35753.0,28.24,28.27,28.23,28.24,35753.0
2017-11-20 11:30:00,28.25,28.26,28.23,28.24,41190.0,28.25,28.26,28.23,28.24,41190.0
2017-11-20 11:40:00,28.24,28.26,28.23,28.24,52164.0,28.24,28.26,28.23,28.24,52164.0
2017-11-20 11:50:00,28.24,28.25,28.22,28.23,36200.0,28.24,28.25,28.22,28.23,36200.0
2017-11-20 12:00:00,28.22,28.22,28.17,28.19,37910.0,28.22,28.22,28.17,28.19,37910.0
2017-11-20 12:10:00,28.2,28.2,28.18,28.2,33201.0,28.2,28.2,28.18,28.2,33201.0
2017-11-20 12:20:00,28.19,28.22,28.19,28.2,38038.0,28.19,28.22,28.19,28.2,38038.0
2017-11-20 12:30:00,28.2,28.24,28.2,28.21,30219.0,28.2,28.24,28.2,28.21,30219.0
2017-11-20 12:40:00,28.21,28.24,28.2,28.21,21702.0,28.21,28.24,28.2,28.21,21702.0
2017-11-20 12:50:00,28.21,28.22,28.19,28.21,51156.0,28.21,28.22,28.19,28.21,51156.0
2017-11-20 13:00:00,28.21,28.23,28.2,28.21,16989.0,28.21,28.23,28.2,28.21,16989.0
2017-11-20 13:10:00,28.21,28.23,28.21,28.23,63047.0,28.21,28.23,28.21,28.23,63047.0
2017-11-20 13:20:00,28.23,28.24,28.22,28.23,21125.0,28.23,28.24,28.22,28.23,21125.0
2017-11-20 13:30:00,28.23,28.24,28.22,28.22,8784.0,28.23,28.24,28.22,28.22,8784.0
2017-11-20 13:40:00,28.23,28.25,28.22,28.24,14247.0,28.23,28.25,28.22,28.24,14247.0
2017-11-20 13:50:00,28.24,28.26,28.23,28.26,31948.0,28.24,28.26,28.23,28.26,31948.0
2017-11-20 14:00:00,28.25,28.29,28.25,28.29,27781.0,28.25,28.29,28.25,28.29,27781.0
2017-11-20 14:10:00,28.28,28.28,28.24,28.26,19291.0,28.28,28.28,28.24,28.26,19291.0
2017-11-20 14:20:00,28.26,28.27,28.25,28.27,18169.0,28.26,28.27,28.25,28.27,18169.0
2017-11-20 14:30:00,28.27,28.29,28.25,28.29,47110.0,28.27,28.29,28.25,28.29,47110.0
2017-11-20 14:40:00,28.29,28.29,28.27,28.28,11863.0,28.29,28.29,28.27,28.28,11863.0
2017-11-20 14:50:00,28.28,28.29,28.24,28.27,48051.0,28.28,28.29,28.24,28.27,48051.0
2017-11-20 15:00:00,28.27,28.29,28.24,28.28,69146.0,28.27,28.29,28.24,28.28,69146.0
2017-11-20 15:10:00,28.28,28.3,28.27,28.3,48489.0,28.28,28.3,28.27,28.3,48489.0
2017-11-20 15:20:00,28.3,28.31,28.29,28.3,63763.0,28.3,28.31,28.29,28.3,63763.0
2017-11-20 15:30:00,28.3,28.31,28.29,28.3,93962.0,28.3,28.31,28.29,28.3,93962.0
2017-11-20 15:40:00,28.31,28.31,28.3,28.31,45874.0,28.31,28.31,28.3,28.31,45874.0
2017-11-20 15:50:00,28.3,28.37,28.3,28.35,399870.0,28.3,28.37,28.3,28.35,399870.0
2017-11-21 09:30:00,28.46,28.57,28.4,28.54,308400.0,28.46,28.57,28.4,28.54,308400.0
2017-11-21 09:40:00,28.55,28.64,28.5,28.55,353731.0,28.55,28.64,28.5,28.55,353731.0
2017-11-21 09:50:00,28.56,28.6,28.56,28.58,79949.0,28.56,28.6,28.56,28.58,79949.0
2017-11-21 10:00:00,28.57,28.69,28.55,28.69,219061.0,28.57,28.69,28.55,28.69,219061.0
2017-11-21 10:10:00,28.69,28.78,28.68,28.73,307439.0,28.69,28.78,28.68,28.73,307439.0
2017-11-21 10:20:00,28.73,28.73,28.66,28.67,114999.0,28.73,28.73,28.66,28.67,114999.0
2017-11-21 10:30:00,28.67,28.73,28.63,28.72,84211.0,28.67,28.73,28.63,28.72,84211.0
2017-11-21 10:40:00,28.71,28.72,28.68,28.7,48788.0,28.71,28.72,28.68,28.7,48788.0
2017-11-21 10:50:00,28.7,28.76,28.69,28.76,111186.0,28.7,28.76,28.69,28.76,111186.0
2017-11-21 11:00:00,28.76,28.78,28.67,28.67,58492.0,28.76,28.78,28.67,28.67,58492.0
2017-11-21 11:10:00,28.67,28.73,28.66,28.67,51427.0,28.67,28.73,28.66,28.67,51427.0
2017-11-21 11:20:00,28.67,28.72,28.63,28.69,95428.0,28.67,28.72,28.63,28.69,95428.0
2017-11-21 11:30:00,28.7,28.76,28.69,28.76,83768.0,28.7,28.76,28.69,28.76,83768.0
2017-11-21 11:40:00,28.76,28.77,28.72,28.76,67904.0,28.76,28.77,28.72,28.76,67904.0
2017-11-21 11:50:00,28.76,28.78,28.75,28.78,47826.0,28.76,28.78,28.75,28.78,47826.0
2017-11-21 12:00:00,28.78,28.78,28.74,28.74,46695.0,28.78,28.78,28.74,28.74,46695.0
2017-11-21 12:10:00,28.75,28.86,28.73,28.81,140823.0,28.75,28.86,28.73,28.81,140823.0
2017-11-21 12:20:00,28.8,28.84,28.78,28.79,76089.0,28.8,28.84,28.78,28.79,76089.0
2017-11-21 12:30:00,28.79,28.79,28.73,28.73,76241.0,28.79,28.79,28.73,28.73,76241.0
2017-11-21 12:40:00,28.73,28.8,28.73,28.78,140917.0,28.73,28.8,28.73,28.78,140917.0
2017-11-21 12:50:00,28.78,28.8,28.75,28.77,57029.0,28.78,28.8,28.75,28.77,57029.0
2017-11-21 13:00:00,28.78,28.82,28.77,28.78,78713.0,28.78,28.82,28.77,28.78,78713.0
2017-11-21 13:10:00,28.78,28.8,28.75,28.77,96858.0,28.78,28.8,28.75,28.77,96858.0
2017-11-21 13:20:00,28.78,28.81,28.75,28.8,70501.0,28.78,28.81,28.75,28.8,70501.0
2017-11-21 13:30:00,28.81,28.82,28.78,28.8,64284.0,28.81,28.82,28.78,28.8,64284.0
2017-11-21 13:40:00,28.8,28.87,28.79,28.87,74459.0,28.8,28.87,28.79,28.87,74459.0
2017-11-21 13:50:00,28.86,28.87,28.82,28.83,78995.0,28.86,28.87,28.82,28.83,78995.0
2017-11-21 14:00:00,28.82,28.84,28.78,28.81,94283.0,28.82,28.84,28.78,28.81,94283.0
2017-11-21 14:10:00,28.81,28.83,28.79,28.81,64227.0,28.81,28.83,28.79,28.81,64227.0
2017-11-21 14:20:00,28.8,28.81,28.76,28.77,48020.0,28.8,28.81,28.76,28.77,48020.0
2017-11-21 14:30:00,28.77,28.77,28.74,28.75,83203.0,28.77,28.77,28.74,28.75,83203.0
2017-11-21 14:40:00,28.75,28.78,28.74,28.77,67779.0,28.75,28.78,28.74,28.77,67779.0
2017-11-21 14:50:00,28.77,28.83,28.76,28.83,85948.0,28.77,28.83,28.76,28.83,85948.0
2017-11-21 15:00:00,28.83,28.88,28.82,28.83,345940.0,28.83,28.88,28.82,28.83,345940.0
2017-11-21 15:10:00,28.83,28.84,28.8,28.8,186559.0,28.83,28.84,28.8,28.8,186559.0
2017-11-21 15:20:00,28.8,28.84,28.78,28.79,210160.0,28.8,28.84,28.78,28.79,210160.0
2017-11-21 15:30:00,28.78,28.79,28.76,28.78,162465.0,28.78,28.79,28.76,28.78,162465.0
2017-11-21 15:40:00,28.78,28.81,28.77,28.8,196280.0,28.78,28.81,28.77,28.8,196280.0
2017-11-21 15:50:00,28.8,28.82,28.79,28.8,430091.0,28.8,28.82,28.79,28.8,430091.0
2017-11-22 09:30:00,28.77,28.81,28.62,28.64,69983.0,28.77,28.81,28.62,28.64,69983.0
2017-11-22 09:40:00,28.64,28.66,28.6,28.65,54074.0,28.64,28.66,28.6,28.65,54074.0
2017-11-22 09:50:00,28.65,28.72,28.64,28.66,59320.0,28.65,28.72,28.64,28.66,59320.0
2017-11-22 10:00:00,28.66,28.74,28.65,28.74,44219.0,28.66,28.74,28.65,28.74,44219.0
2017-11-22 10:10:00,28.74,28.77,28.73,28.75,84579.0,28.74,28.77,28.73,28.75,84579.0
2017-11-22 10:20:00,28.74,28.76,28.73,28.73,43120.0,28.74,28.76,28.73,28.73,43120.0
2017-11-22 10:30:00,28.74,28.76,28.72,28.75,62408.0,28.74,28.76,28.72,28.75,62408.0
2017-11-22 10:40:00,28.74,28.8,28.73,28.8,59443.0,28.74,28.8,28.73,28.8,59443.0
2017-11-22 10:50:00,28.81,28.81,28.75,28.75,50351.0,28.81,28.81,28.75,28.75,50351.0
2017-11-22 11:00:00,28.76,28.78,28.71,28.73,639835.0,28.76,28.78,28.71,28.73,639835.0
2017-11-22 11:10:00,28.73,28.74,28.67,28.67,90648.0,28.73,28.74,28.67,28.67,90648.0
2017-11-22 11:20:00,28.68,28.7,28.67,28.67,53720.0,28.68,28.7,28.67,28.67,53720.0
2017-11-22 11:30:00,28.68,28.68,28.63,28.64,49831.0,28.68,28.68,28.63,28.64,49831.0
2017-11-22 11:40:00,28.63,28.66,28.63,28.66,39665.0,28.63,28.66,28.63,28.66,39665.0
2017-11-22 11:50:00,28.66,28.66,28.62,28.62,35376.0,28.66,28.66,28.62,28.62,35376.0
2017-11-22 12:00:00,28.63,28.63,28.6,28.61,36872.0,28.63,28.63,28.6,28.61,36872.0
2017-11-22 12:10:00,28.61,28.61,28.58,28.61,50391.0,28.61,28.61,28.58,28.61,50391.0
2017-11-22 12:20:00,28.6,28.61,28.58,28.6,47896.0,28.6,28.61,28.58,28.6,47896.0
2017-11-22 12:30:00,28.61,28.61,28.58,28.59,94673.0,28.61,28.61,28.58,28.59,94673.0
2017-11-22 12:40:00,28.6,28.6,28.57,28.58,74110.0,28.6,28.6,28.57,28.58,74110.0
2017-11-22 12:50:00,28.58,28.58,28.55,28.55,76274.0,28.58,28.58,28.55,28.55,76274.0
2017-11-22 13:00:00,28.55,28.62,28.55,28.62,85095.0,28.55,28.62,28.55,28.62,85095.0
2017-11-22 13:10:00,28.62,28.62,28.53,28.53,93233.0,28.62,28.62,28.53,28.53,93233.0
2017-11-22 13:20:00,28.53,28.54,28.51,28.53,58307.0,28.53,28.54,28.51,28.53,58307.0
2017-11-22 13:30:00,28.52,28.53,28.5,28.5,54466.0,28.52,28.53,28.5,28.5,54466.0
2017-11-22 13:40:00,28.5,28.51,28.48,28.48,45077.0,28.5,28.51,28.48,28.48,45077.0
2017-11-22 13:50:00,28.49,28.51,28.48,28.5,38572.0,28.49,28.51,28.48,28.5,38572.0
2017-11-22 14:00:00,28.5,28.53,28.49,28.52,98939.0,28.5,28.53,28.49,28.52,98939.0
2017-11-22 14:10:00,28.52,28.53,28.47,28.52,230741.0,28.52,28.53,28.47,28.52,230741.0
2017-11-22 14:20:00,28.52,28.52,28.49,28.49,40092.0,28.52,28.52,28.49,28.49,40092.0
2017-11-22 14:30:00,28.5,28.52,28.49,28.52,66291.0,28.5,28.52,28.49,28.52,66291.0
2017-11-22 14:40:00,28.51,28.55,28.5,28.54,68292.0,28.51,28.55,28.5,28.54,68292.0
2017-11-22 14:50:00,28.53,28.61,28.51,28.53,344647.0,28.53,28.61,28.51,28.53,344647.0
2017-11-22 15:00:00,28.53,28.53,28.47,28.47,39833.0,28.53,28.53,28.47,28.47,39833.0
2017-11-22 15:10:00,28.47,28.5,28.47,28.5,48131.0,28.47,28.5,28.47,28.5,48131.0
2017-11-22 15:20:00,28.5,28.5,28.47,28.48,66014.0,28.5,28.5,28.47,28.48,66014.0
2017-11-22 15:30:00,28.48,28.48,28.46,28.46,96393.0,28.48,28.48,28.46,28.46,96393.0
2017-11-22 15:40:00,28.46,28.55,28.46,28.51,200330.0,28.46,28.55,28.46,28.51,200330.0
2017-11-22 15:50:00,28.5,28.51,28.46,28.47,484298.0,28.5,28.51,28.46,28.47,484298.0
2017-11-24 09:30:00,28.51,28.58,28.47,28.55,111509.0,28.51,28.58,28.47,28.55,111509.0
2017-11-24 09:40:00,28.54,28.56,28.48,28.53,44404.0,28.54,28.56,28.48,28.53,44404.0
2017-11-24 09:50:00,28.53,28.55,28.5,28.53,33338.0,28.53,28.55,28.5,28.53,33338.0
2017-11-24 10:00:00,28.52,28.53,28.48,28.52,59718.0,28.52,28.53,28.48,28.52,59718.0
2017-11-24 10:10:00,28.53,28.57,28.52,28.55,33671.0,28.53,28.57,28.52,28.55,33671.0
2017-11-24 10:20:00,28.55,28.57,28.53,28.57,20088.0,28.55,28.57,28.53,28.57,20088.0
2017-11-24 10:30:00,28.57,28.59,28.54,28.54,37574.0,28.57,28.59,28.54,28.54,37574.0
2017-11-24 10:40:00,28.55,28.55,28.5,28.5,22416.0,28.55,28.55,28.5,28.5,22416.0
2017-11-24 10:50:00,28.51,28.51,28.5,28.5,8850.0,28.51,28.51,28.5,28.5,8850.0
2017-11-24 11:00:00,28.51,28.52,28.5,28.51,24476.0,28.51,28.52,28.5,28.51,24476.0
2017-11-24 11:10:00,28.52,28.55,28.51,28.55,31418.0,28.52,28.55,28.51,28.55,31418.0
2017-11-24 11:20:00,28.55,28.55,28.53,28.54,14025.0,28.55,28.55,28.53,28.54,14025.0
2017-11-24 11:30:00,28.53,28.55,28.52,28.54,40719.0,28.53,28.55,28.52,28.54,40719.0
2017-11-24 11:40:00,28.54,28.58,28.53,28.56,40454.0,28.54,28.58,28.53,28.56,40454.0
2017-11-24 11:50:00,28.55,28.57,28.55,28.57,12212.0,28.55,28.57,28.55,28.57,12212.0
2017-11-24 12:00:00,28.57,28.58,28.56,28.57,31856.0,28.57,28.58,28.56,28.57,31856.0
2017-11-24 12:10:00,28.57,28.62,28.56,28.61,49362.0,28.57,28.62,28.56,28.61,49362.0
2017-11-24 12:20:00,28.62,28.63,28.6,28.62,28921.0,28.62,28.63,28.6,28.62,28921.0
2017-11-24 12:30:00,28.62,28.63,28.61,28.63,34789.0,28.62,28.63,28.61,28.63,34789.0
2017-11-24 12:40:00,28.63,28.68,28.62,28.68,74510.0,28.63,28.68,28.62,28.68,74510.0
2017-11-24 12:50:00,28.68,28.68,28.64,28.66,183605.0,28.68,28.68,28.64,28.66,183605.0
2017-11-27 09:30:00,28.69,28.69,28.57,28.64,104517.0,28.69,28.69,28.57,28.64,104517.0
2017-11-27 09:40:00,28.63,28.69,28.59,28.61,57150.0,28.63,28.69,28.59,28.61,57150.0
2017-11-27 09:50:00,28.61,28.63,28.57,28.58,26216.0,28.61,28.63,28.57,28.58,26216.0
2017-11-27 10:00:00,28.58,28.61,28.56,28.59,36390.0,28.58,28.61,28.56,28.59,36390.0
2017-11-27 10:10:00,28.59,28.65,28.58,28.59,42179.0,28.59,28.65,28.58,28.59,42179.0
2017-11-27 10:20:00,28.6,28.62,28.58,28.6,47684.0,28.6,28.62,28.58,28.6,47684.0
2017-11-27 10:30:00,28.6,28.61,28.57,28.61,25370.0,28.6,28.61,28.57,28.61,25370.0
2017-11-27 10:40:00,28.61,28.63,28.59,28.61,34406.0,28.61,28.63,28.59,28.61,34406.0
2017-11-27 10:50:00,28.6,28.62,28.59,28.62,29094.0,28.6,28.62,28.59,28.62,29094.0
2017-11-27 11:00:00,28.62,28.62,28.57,28.6,74280.0,28.62,28.62,28.57,28.6,74280.0
2017-11-27 11:10:00,28.59,28.59,28.51,28.51,58709.0,28.59,28.59,28.51,28.51,58709.0
2017-11-27 11:20:00,28.51,28.51,28.45,28.46,128506.0,28.51,28.51,28.45,28.46,128506.0
2017-11-27 11:30:00,28.47,28.51,28.46,28.49,64212.0,28.47,28.51,28.46,28.49,64212.0
2017-11-27 11:40:00,28.49,28.57,28.48,28.54,56802.0,28.49,28.57,28.48,28.54,56802.0
2017-11-27 11:50:00,28.54,28.55,28.51,28.52,44262.0,28.54,28.55,28.51,28.52,44262.0
2017-11-27 12:00:00,28.52,28.53,28.51,28.52,23804.0,28.52,28.53,28.51,28.52,23804.0
2017-11-27 12:10:00,28.52,28.53,28.51,28.52,43767.0,28.52,28.53,28.51,28.52,43767.0
2017-11-27 12:20:00,28.52,28.52,28.5,28.51,46363.0,28.52,28.52,28.5,28.51,46363.0
2017-11-27 12:30:00,28.51,28.52,28.49,28.5,58128.0,28.51,28.52,28.49,28.5,58128.0
2017-11-27 12:40:00,28.5,28.51,28.47,28.48,66726.0,28.5,28.51,28.47,28.48,66726.0
2017-11-27 12:50:00,28.48,28.48,28.47,28.47,32320.0,28.48,28.48,28.47,28.47,32320.0
2017-11-27 13:00:00,28.47,28.48,28.45,28.46,64113.0,28.47,28.48,28.45,28.46,64113.0
2017-11-27 13:10:00,28.47,28.49,28.46,28.48,32626.0,28.47,28.49,28.46,28.48,32626.0
2017-11-27 13:20:00,28.49,28.5,28.48,28.5,26946.0,28.49,28.5,28.48,28.5,26946.0
2017-11-27 13:30:00,28.5,28.5,28.47,28.5,51286.0,28.5,28.5,28.47,28.5,51286.0
2017-11-27 13:40:00,28.5,28.51,28.48,28.5,27899.0,28.5,28.51,28.48,28.5,27899.0
2017-11-27 13:50:00,28.51,28.51,28.49,28.5,39756.0,28.51,28.51,28.49,28.5,39756.0
2017-11-27 14:00:00,28.5,28.5,28.48,28.48,43219.0,28.5,28.5,28.48,28.48,43219.0
2017-11-27 14:10:00,28.49,28.49,28.47,28.48,67606.0,28.49,28.49,28.47,28.48,67606.0
2017-11-27 14:20:00,28.49,28.5,28.47,28.5,61831.0,28.49,28.5,28.47,28.5,61831.0
2017-11-27 14:30:00,28.5,28.52,28.49,28.5,33919.0,28.5,28.52,28.49,28.5,33919.0
2017-11-27 14:40:00,28.51,28.52,28.5,28.51,61103.0,28.51,28.52,28.5,28.51,61103.0
2017-11-27 14:50:00,28.51,28.52,28.5,28.51,60392.0,28.51,28.52,28.5,28.51,60392.0
2017-11-27 15:00:00,28.51,28.53,28.5,28.53,41979.0,28.51,28.53,28.5,28.53,41979.0
2017-11-27 15:10:00,28.53,28.53,28.51,28.51,44123.0,28.53,28.53,28.51,28.51,44123.0
2017-11-27 15:20:00,28.51,28.52,28.51,28.51,36686.0,28.51,28.52,28.51,28.51,36686.0
2017-11-27 15:30:00,28.52,28.56,28.51,28.56,95898.0,28.52,28.56,28.51,28.56,95898.0
2017-11-27 15:40:00,28.56,28.58,28.53,28.54,147998.0,28.56,28.58,28.53,28.54,147998.0
2017-11-27 15:50:00,28.54,28.54,28.51,28.52,461085.0,28.54,28.54,28.51,28.52,461085.0
2017-11-28 09:30:00,28.42,28.56,27.94,27.97,953325.0,28.42,28.56,27.94,27.97,953325.0
2017-11-28 09:40:00,28.0,28.01,27.23,27.32,1503233.0,28.0,28.01,27.23,27.32,1503233.0
2017-11-28 09:50:00,27.32,27.72,27.06,27.7,1670867.0,27.32,27.72,27.06,27.7,1670867.0
2017-11-28 10:00:00,27.71,27.87,27.69,27.8,529801.0,27.71,27.87,27.69,27.8,529801.0
2017-11-28 10:10:00,27.79,27.8,27.46,27.47,656059.0,27.79,27.8,27.46,27.47,656059.0
2017-11-28 10:20:00,27.46,27.61,27.25,27.28,755143.0,27.46,27.61,27.25,27.28,755143.0
2017-11-28 10:30:00,27.27,27.6,27.23,27.51,734042.0,27.27,27.6,27.23,27.51,734042.0
2017-11-28 10:40:00,27.52,27.53,27.36,27.41,741113.0,27.52,27.53,27.36,27.41,741113.0
2017-11-28 10:50:00,27.41,27.49,27.33,27.34,548769.0,27.41,27.49,27.33,27.34,548769.0
2017-11-28 11:00:00,27.34,27.53,27.32,27.47,287451.0,27.34,27.53,27.32,27.47,287451.0
2017-11-28 11:10:00,27.48,27.49,27.31,27.35,824701.0,27.48,27.49,27.31,27.35,824701.0
2017-11-28 11:20:00,27.36,27.36,27.31,27.35,492014.0,27.36,27.36,27.31,27.35,492014.0
2017-11-28 11:30:00,27.35,27.48,27.29,27.45,767716.0,27.35,27.48,27.29,27.45,767716.0
2017-11-28 11:40:00,27.45,27.46,27.25,27.26,493435.0,27.45,27.46,27.25,27.26,493435.0
2017-11-28 11:50:00,27.25,27.26,27.11,27.16,628795.0,27.25,27.26,27.11,27.16,628795.0
2017-11-28 12:00:00,27.16,27.18,26.8,27.07,837958.0,27.16,27.18,26.8,27.07,837958.0
2017-11-28 12:10:00,27.08,27.12,26.97,27.03,759172.0,27.08,27.12,26.97,27.03,759172.0
2017-11-28 12:20:00,27.04,27.04,26.92,26.92,424930.0,27.04,27.04,26.92,26.92,424930.0
2017-11-28 12:30:00,26.92,26.93,26.63,26.71,620651.0,26.92,26.93,26.63,26.71,620651.0
2017-11-28 12:40:00,26.7,26.7,26.56,26.57,712908.0,26.7,26.7,26.56,26.57,712908.0
2017-11-28 12:50:00,26.57,26.79,26.55,26.75,554936.0,26.57,26.79,26.55,26.75,554936.0
2017-11-28 13:00:00,26.75,26.88,26.68,26.88,830973.0,26.75,26.88,26.68,26.88,830973.0
2017-11-28 13:10:00,26.87,26.97,26.86,26.94,406358.0,26.87,26.97,26.86,26.94,406358.0
2017-11-28 13:20:00,26.94,26.96,26.86,26.91,671174.0,26.94,26.96,26.86,26.91,671174.0
2017-11-28 13:30:00,26.9,26.91,26.83,26.84,234196.0,26.9,26.91,26.83,26.84,234196.0
2017-11-28 13:40:00,26.84,26.92,26.83,26.86,175760.0,26.84,26.92,26.83,26.86,175760.0
2017-11-28 13:50:00,26.86,26.95,26.85,26.88,303078.0,26.86,26.95,26.85,26.88,303078.0
2017-11-28 14:00:00,26.89,27.0,26.81,26.82,964628.0,26.89,27.0,26.81,26.82,964628.0
2017-11-28 14:10:00,26.82,26.95,26.75,26.8,356572.0,26.82,26.95,26.75,26.8,356572.0
2017-11-28 14:20:00,26.8,26.85,26.76,26.8,491414.0,26.8,26.85,26.76,26.8,491414.0
2017-11-28 14:30:00,26.8,26.81,26.64,26.65,404352.0,26.8,26.81,26.64,26.65,404352.0
2017-11-28 14:40:00,26.66,26.67,26.58,26.58,928964.0,26.66,26.67,26.58,26.58,928964.0
2017-11-28 14:50:00,26.58,26.59,26.4,26.44,775794.0,26.58,26.59,26.4,26.44,775794.0
2017-11-28 15:00:00,26.43,26.54,26.39,26.53,1043963.0,26.43,26.54,26.39,26.53,1043963.0
2017-11-28 15:10:00,26.53,26.53,26.45,26.46,860670.0,26.53,26.53,26.45,26.46,860670.0
2017-11-28 15:20:00,26.46,26.53,26.33,26.36,1104543.0,26.46,26.53,26.33,26.36,1104543.0
2017-11-28 15:30:00,26.35,26.45,26.34,26.42,1132142.0,26.35,26.45,26.34,26.42,1132142.0
2017-11-28 15:40:00,26.42,26.46,26.32,26.32,1277470.0,26.42,26.46,26.32,26.32,1277470.0
2017-11-28 15:50:00,26.33,26.42,26.29,26.39,3998596.0,26.33,26.42,26.29,26.39,3998596.0
2017-11-29 09:30:00,26.7,27.11,26.48,26.76,2722911.0,26.7,27.11,26.48,26.76,2722911.0
2017-11-29 09:40:00,26.75,26.79,26.53,26.6,912027.0,26.75,26.79,26.53,26.6,912027.0
2017-11-29 09:50:00,26.6,26.61,26.19,26.21,966554.0,26.6,26.61,26.19,26.21,966554.0
2017-11-29 10:00:00,26.22,26.56,26.21,26.51,1522905.0,26.22,26.56,26.21,26.51,1522905.0
2017-11-29 10:10:00,26.51,26.52,26.2,26.36,1116370.0,26.51,26.52,26.2,26.36,1116370.0
2017-11-29 10:20:00,26.36,26.41,26.14,26.19,607174.0,26.36,26.41,26.14,26.19,607174.0
2017-11-29 10:30:00,26.19,26.31,26.14,26.27,350393.0,26.19,26.31,26.14,26.27,350393.0
2017-11-29 10:40:00,26.27,26.3,26.14,26.19,356443.0,26.27,26.3,26.14,26.19,356443.0
2017-11-29 10:50:00,26.19,26.24,26.13,26.22,339517.0,26.19,26.24,26.13,26.22,339517.0
2017-11-29 11:00:00,26.21,26.22,26.08,26.2,345509.0,26.21,26.22,26.08,26.2,345509.0
2017-11-29 11:10:00,26.2,26.24,26.08,26.18,658797.0,26.2,26.24,26.08,26.18,658797.0
2017-11-29 11:20:00,26.18,26.2,25.94,26.06,581705.0,26.18,26.2,25.94,26.06,581705.0
2017-11-29 11:30:00,26.07,26.09,26.0,26.09,327528.0,26.07,26.09,26.0,26.09,327528.0
2017-11-29 11:40:00,26.09,26.14,26.03,26.07,294177.0,26.09,26.14,26.03,26.07,294177.0
2017-11-29 11:50:00,26.07,26.07,25.83,25.85,587510.0,26.07,26.07,25.83,25.85,587510.0
2017-11-29 12:00:00,25.84,25.93,25.64,25.91,501919.0,25.84,25.93,25.64,25.91,501919.0
2017-11-29 12:10:00,25.92,25.94,25.85,25.88,257313.0,25.92,25.94,25.85,25.88,257313.0
2017-11-29 12:20:00,25.88,25.98,25.86,25.89,382445.0,25.88,25.98,25.86,25.89,382445.0
2017-11-29 12:30:00,25.9,25.95,25.83,25.92,359489.0,25.9,25.95,25.83,25.92,359489.0
2017-11-29 12:40:00,25.92,26.06,25.91,26.05,390173.0,25.92,26.06,25.91,26.05,390173.0
2017-11-29 12:50:00,26.05,26.08,26.03,26.06,200625.0,26.05,26.08,26.03,26.06,200625.0
2017-11-29 13:00:00,26.06,26.08,25.98,25.99,275644.0,26.06,26.08,25.98,25.99,275644.0
2017-11-29 13:10:00,25.99,26.04,25.98,26.0,287617.0,25.99,26.04,25.98,26.0,287617.0
2017-11-29 13:20:00,26.0,26.05,25.96,25.99,162759.0,26.0,26.05,25.96,25.99,162759.0
2017-11-29 13:30:00,25.99,26.01,25.96,25.96,247013.0,25.99,26.01,25.96,25.96,247013.0
2017-11-29 13:40:00,25.96,25.99,25.88,25.91,319590.0,25.96,25.99,25.88,25.91,319590.0
2017-11-29 13:50:00,25.91,25.92,25.79,25.85,343839.0,25.91,25.92,25.79,25.85,343839.0
2017-11-29 14:00:00,25.85,25.95,25.81,25.95,239714.0,25.85,25.95,25.81,25.95,239714.0
2017-11-29 14:10:00,25.94,26.03,25.94,25.99,311607.0,25.94,26.03,25.94,25.99,311607.0
2017-11-29 14:20:00,25.99,26.01,25.85,25.96,328607.0,25.99,26.01,25.85,25.96,328607.0
2017-11-29 14:30:00,25.96,26.1,25.96,26.09,730176.0,25.96,26.1,25.96,26.09,730176.0
2017-11-29 14:40:00,26.09,26.11,26.01,26.1,387908.0,26.09,26.11,26.01,26.1,387908.0
2017-11-29 14:50:00,26.1,26.15,26.07,26.11,365210.0,26.1,26.15,26.07,26.11,365210.0
2017-11-29 15:00:00,26.11,26.13,26.01,26.02,607273.0,26.11,26.13,26.01,26.02,607273.0
2017-11-29 15:10:00,26.02,26.07,25.98,26.01,304884.0,26.02,26.07,25.98,26.01,304884.0
2017-11-29 15:20:00,26.01,26.04,25.98,26.03,475314.0,26.01,26.04,25.98,26.03,475314.0
2017-11-29 15:30:00,26.03,26.03,25.95,26.0,500447.0,26.03,26.03,25.95,26.0,500447.0
2017-11-29 15:40:00,26.0,26.0,25.96,26.0,630123.0,26.0,26.0,25.96,26.0,630123.0
2017-11-29 15:50:00,26.0,26.03,25.92,25.95,2326021.0,26.0,26.03,25.92,25.95,2326021.0
2017-11-30 09:30:00,26.24,26.39,25.75,25.86,1007330.0,26.24,26.39,25.75,25.86,1007330.0
2017-11-30 09:40:00,25.86,26.25,25.84,26.16,569445.0,25.86,26.25,25.84,26.16,569445.0
2017-11-30 09:50:00,26.17,26.17,25.97,25.99,383516.0,26.17,26.17,25.97,25.99,383516.0
2017-11-30 10:00:00,25.99,26.02,25.95,25.99,271840.0,25.99,26.02,25.95,25.99,271840.0
2017-11-30 10:10:00,25.99,26.0,25.91,25.95,249762.0,25.99,26.0,25.91,25.95,249762.0
2017-11-30 10:20:00,25.94,26.01,25.92,26.0,213406.0,25.94,26.01,25.92,26.0,213406.0
2017-11-30 10:30:00,26.0,26.02,25.94,26.02,261266.0,26.0,26.02,25.94,26.02,261266.0
2017-11-30 10:40:00,26.02,26.02,25.96,26.01,479459.0,26.02,26.02,25.96,26.01,479459.0
2017-11-30 10:50:00,26.0,26.03,25.99,26.02,354481.0,26.0,26.03,25.99,26.02,354481.0
2017-11-30 11:00:00,26.02,26.05,26.0,26.04,262415.0,26.02,26.05,26.0,26.04,262415.0
2017-11-30 11:10:00,26.04,26.05,25.93,25.95,284261.0,26.04,26.05,25.93,25.95,284261.0
2017-11-30 11:20:00,25.95,25.97,25.9,25.96,185193.0,25.95,25.97,25.9,25.96,185193.0
2017-11-30 11:30:00,25.97,26.01,25.96,26.0,149852.0,25.97,26.01,25.96,26.0,149852.0
2017-11-30 11:40:00,26.0,26.05,25.99,26.02,157584.0,26.0,26.05,25.99,26.02,157584.0
2017-11-30 11:50:00,26.02,26.06,25.99,26.03,199199.0,26.02,26.06,25.99,26.03,199199.0
2017-11-30 12:00:00,26.04,26.05,26.03,26.04,107825.0,26.04,26.05,26.03,26.04,107825.0
2017-11-30 12:10:00,26.04,26.1,26.03,26.1,193625.0,26.04,26.1,26.03,26.1,193625.0
2017-11-30 12:20:00,26.11,26.11,26.03,26.04,384116.0,26.11,26.11,26.03,26.04,384116.0
2017-11-30 12:30:00,26.04,26.06,26.02,26.05,206054.0,26.04,26.06,26.02,26.05,206054.0
2017-11-30 12:40:00,26.05,26.05,25.98,26.01,377012.0,26.05,26.05,25.98,26.01,377012.0
2017-11-30 12:50:00,26.01,26.05,25.99,26.02,287126.0,26.01,26.05,25.99,26.02,287126.0
2017-11-30 13:00:00,26.02,26.05,26.01,26.05,135570.0,26.02,26.05,26.01,26.05,135570.0
2017-11-30 13:10:00,26.05,26.06,26.01,26.05,174362.0,26.05,26.06,26.01,26.05,174362.0
2017-11-30 13:20:00,26.05,26.05,26.0,26.01,198980.0,26.05,26.05,26.0,26.01,198980.0
2017-11-30 13:30:00,26.01,26.06,26.0,26.02,122869.0,26.01,26.06,26.0,26.02,122869.0
2017-11-30 13:40:00,26.03,26.04,25.99,26.01,203989.0,26.03,26.04,25.99,26.01,203989.0
2017-11-30 13:50:00,26.0,26.05,25.99,26.05,104837.0,26.0,26.05,25.99,26.05,104837.0
2017-11-30 14:00:00,26.05,26.08,26.03,26.05,140206.0,26.05,26.08,26.03,26.05,140206.0
2017-11-30 14:10:00,26.05,26.09,26.04,26.09,76960.0,26.05,26.09,26.04,26.09,76960.0
2017-11-30 14:20:00,26.09,26.09,26.04,26.07,141778.0,26.09,26.09,26.04,26.07,141778.0
2017-11-30 14:30:00,26.07,26.07,26.0,26.02,155629.0,26.07,26.07,26.0,26.02,155629.0
2017-11-30 14:40:00,26.02,26.04,25.99,26.02,226166.0,26.02,26.04,25.99,26.02,226166.0
2017-11-30 14:50:00,26.02,26.06,26.01,26.05,164965.0,26.02,26.06,26.01,26.05,164965.0
2017-11-30 15:00:00,26.05,26.05,25.99,26.0,243722.0,26.05,26.05,25.99,26.0,243722.0
2017-11-30 15:10:00,26.0,26.14,25.98,26.12,801306.0,26.0,26.14,25.98,26.12,801306.0
2017-11-30 15:20:00,26.12,26.12,26.03,26.07,595855.0,26.12,26.12,26.03,26.07,595855.0
2017-11-30 15:30:00,26.07,26.19,26.05,26.14,1508905.0,26.07,26.19,26.05,26.14,1508905.0
2017-11-30 15:40:00,26.14,26.31,26.13,26.31,1246369.0,26.14,26.31,26.13,26.31,1246369.0
2017-11-30 15:50:00,26.3,26.35,26.25,26.29,2657943.0,26.3,26.35,26.25,26.29,2657943.0
2017-12-01 09:30:00,26.21,26.33,25.83,26.01,666315.0,26.21,26.33,25.83,26.01,666315.0
2017-12-01 09:40:00,26.01,26.04,25.9,26.04,631233.0,26.01,26.04,25.9,26.04,631233.0
2017-12-01 09:50:00,26.04,26.09,25.99,26.05,449388.0,26.04,26.09,25.99,26.05,449388.0
2017-12-01 10:00:00,26.06,26.13,25.99,26.1,500286.0,26.06,26.13,25.99,26.1,500286.0
2017-12-01 10:10:00,26.1,26.18,26.07,26.07,269443.0,26.1,26.18,26.07,26.07,269443.0
2017-12-01 10:20:00,26.07,26.09,26.03,26.09,157265.0,26.07,26.09,26.03,26.09,157265.0
2017-12-01 10:30:00,26.09,26.17,26.08,26.12,308496.0,26.09,26.17,26.08,26.12,308496.0
2017-12-01 10:40:00,26.12,26.15,26.07,26.15,383707.0,26.12,26.15,26.07,26.15,383707.0
2017-12-01 10:50:00,26.15,26.21,26.14,26.16,372642.0,26.15,26.21,26.14,26.16,372642.0
2017-12-01 11:00:00,26.17,26.24,26.07,26.11,160521.0,26.17,26.24,26.07,26.11,160521.0
2017-12-01 11:10:00,26.11,26.11,25.83,26.03,310726.0,26.11,26.11,25.83,26.03,310726.0
2017-12-01 11:20:00,26.03,26.03,25.78,25.8,375153.0,26.03,26.03,25.78,25.8,375153.0
2017-12-01 11:30:00,25.79,25.94,25.73,25.92,213425.0,25.79,25.94,25.73,25.92,213425.0
2017-12-01 11:40:00,25.92,26.01,25.92,25.92,259120.0,25.92,26.01,25.92,25.92,259120.0
2017-12-01 11:50:00,25.92,25.92,25.74,25.89,204364.0,25.92,25.92,25.74,25.89,204364.0
2017-12-01 12:00:00,25.89,25.97,25.84,25.95,136699.0,25.89,25.97,25.84,25.95,136699.0
2017-12-01 12:10:00,25.94,25.97,25.8,25.88,166942.0,25.94,25.97,25.8,25.88,166942.0
2017-12-01 12:20:00,25.88,25.97,25.87,25.93,95796.0,25.88,25.97,25.87,25.93,95796.0
2017-12-01 12:30:00,25.94,25.97,25.85,25.89,207788.0,25.94,25.97,25.85,25.89,207788.0
2017-12-01 12:40:00,25.89,26.02,25.85,25.99,704433.0,25.89,26.02,25.85,25.99,704433.0
2017-12-01 12:50:00,25.99,26.05,25.97,25.99,412179.0,25.99,26.05,25.97,25.99,412179.0
2017-12-01 13:00:00,25.99,25.99,25.93,25.96,134750.0,25.99,25.99,25.93,25.96,134750.0
2017-12-01 13:10:00,25.96,26.0,25.93,25.99,112683.0,25.96,26.0,25.93,25.99,112683.0
2017-12-01 13:20:00,26.0,26.03,25.98,26.01,617811.0,26.0,26.03,25.98,26.01,617811.0
2017-12-01 13:30:00,26.01,26.02,25.95,26.01,184528.0,26.01,26.02,25.95,26.01,184528.0
2017-12-01 13:40:00,26.01,26.03,25.98,26.02,831446.0,26.01,26.03,25.98,26.02,831446.0
2017-12-01 13:50:00,26.02,26.1,26.01,26.08,130748.0,26.02,26.1,26.01,26.08,130748.0
2017-12-01 14:00:00,26.08,26.19,26.04,26.16,446713.0,26.08,26.19,26.04,26.16,446713.0
2017-12-01 14:10:00,26.16,26.36,26.14,26.32,792486.0,26.16,26.36,26.14,26.32,792486.0
2017-12-01 14:20:00,26.32,26.33,26.2,26.33,512068.0,26.32,26.33,26.2,26.33,512068.0
2017-12-01 14:30:00,26.33,26.33,26.17,26.24,210971.0,26.33,26.33,26.17,26.24,210971.0
2017-12-01 14:40:00,26.24,26.28,26.21,26.21,185805.0,26.24,26.28,26.21,26.21,185805.0
2017-12-01 14:50:00,26.21,26.28,26.2,26.27,153203.0,26.21,26.28,26.2,26.27,153203.0
2017-12-01 15:00:00,26.26,26.3,26.17,26.25,371732.0,26.26,26.3,26.17,26.25,371732.0
2017-12-01 15:10:00,26.26,26.26,26.15,26.2,334131.0,26.26,26.26,26.15,26.2,334131.0
2017-12-01 15:20:00,26.2,26.23,26.12,26.14,338888.0,26.2,26.23,26.12,26.14,338888.0
2017-12-01 15:30:00,26.14,26.17,26.12,26.14,540045.0,26.14,26.17,26.12,26.14,540045.0
2017-12-01 15:40:00,26.13,26.14,26.03,26.08,832346.0,26.13,26.14,26.03,26.08,832346.0
2017-12-01 15:50:00,26.08,26.23,26.08,26.16,1328006.0,26.08,26.23,26.08,26.16,1328006.0
2017-12-04 09:30:00,26.21,26.23,26.0,26.02,325861.0,26.21,26.23,26.0,26.02,325861.0
2017-12-04 09:40:00,26.01,26.06,25.89,25.89,153925.0,26.01,26.06,25.89,25.89,153925.0
2017-12-04 09:50:00,25.88,25.9,25.63,25.64,486424.0,25.88,25.9,25.63,25.64,486424.0
2017-12-04 10:00:00,25.63,25.67,25.46,25.5,753823.0,25.63,25.67,25.46,25.5,753823.0
2017-12-04 10:10:00,25.51,25.52,25.43,25.48,491928.0,25.51,25.52,25.43,25.48,491928.0
2017-12-04 10:20:00,25.48,25.69,25.46,25.59,784302.0,25.48,25.69,25.46,25.59,784302.0
2017-12-04 10:30:00,25.59,25.6,25.3,25.37,921116.0,25.59,25.6,25.3,25.37,921116.0
2017-12-04 10:40:00,25.36,25.52,25.33,25.48,1299392.0,25.36,25.52,25.33,25.48,1299392.0
2017-12-04 10:50:00,25.48,25.51,25.42,25.48,309718.0,25.48,25.51,25.42,25.48,309718.0
2017-12-04 11:00:00,25.49,25.59,25.48,25.59,558435.0,25.49,25.59,25.48,25.59,558435.0
2017-12-04 11:10:00,25.58,25.72,25.57,25.71,444694.0,25.58,25.72,25.57,25.71,444694.0
2017-12-04 11:20:00,25.71,25.75,25.6,25.62,356440.0,25.71,25.75,25.6,25.62,356440.0
2017-12-04 11:30:00,25.62,25.64,25.55,25.61,219168.0,25.62,25.64,25.55,25.61,219168.0
2017-12-04 11:40:00,25.6,25.61,25.49,25.53,189313.0,25.6,25.61,25.49,25.53,189313.0
2017-12-04 11:50:00,25.52,25.59,25.51,25.56,95945.0,25.52,25.59,25.51,25.56,95945.0
2017-12-04 12:00:00,25.56,25.57,25.46,25.48,186553.0,25.56,25.57,25.46,25.48,186553.0
2017-12-04 12:10:00,25.49,25.54,25.48,25.54,258357.0,25.49,25.54,25.48,25.54,258357.0
2017-12-04 12:20:00,25.54,25.55,25.44,25.46,190620.0,25.54,25.55,25.44,25.46,190620.0
2017-12-04 12:30:00,25.47,25.52,25.44,25.49,191173.0,25.47,25.52,25.44,25.49,191173.0
2017-12-04 12:40:00,25.49,25.49,25.36,25.37,313433.0,25.49,25.49,25.36,25.37,313433.0
2017-12-04 12:50:00,25.37,25.4,25.24,25.26,1154758.0,25.37,25.4,25.24,25.26,1154758.0
2017-12-04 13:00:00,25.26,25.32,25.25,25.29,377646.0,25.26,25.32,25.25,25.29,377646.0
2017-12-04 13:10:00,25.29,25.38,25.27,25.35,248785.0,25.29,25.38,25.27,25.35,248785.0
2017-12-04 13:20:00,25.35,25.36,25.25,25.27,375079.0,25.35,25.36,25.25,25.27,375079.0
2017-12-04 13:30:00,25.27,25.34,25.26,25.3,197128.0,25.27,25.34,25.26,25.3,197128.0
2017-12-04 13:40:00,25.29,25.31,25.22,25.22,252058.0,25.29,25.31,25.22,25.22,252058.0
2017-12-04 13:50:00,25.22,25.24,25.19,25.22,292576.0,25.22,25.24,25.19,25.22,292576.0
2017-12-04 14:00:00,25.23,25.23,25.09,25.16,1113177.0,25.23,25.23,25.09,25.16,1113177.0
2017-12-04 14:10:00,25.17,25.31,25.16,25.25,181521.0,25.17,25.31,25.16,25.25,181521.0
2017-12-04 14:20:00,25.25,25.27,25.14,25.19,342930.0,25.25,25.27,25.14,25.19,342930.0
2017-12-04 14:30:00,25.2,25.21,25.14,25.15,371211.0,25.2,25.21,25.14,25.15,371211.0
2017-12-04 14:40:00,25.16,25.18,25.06,25.1,615375.0,25.16,25.18,25.06,25.1,615375.0
2017-12-04 14:50:00,25.1,25.22,25.08,25.16,378740.0,25.1,25.22,25.08,25.16,378740.0
2017-12-04 15:00:00,25.17,25.17,25.07,25.09,390155.0,25.17,25.17,25.07,25.09,390155.0
2017-12-04 15:10:00,25.09,25.1,24.99,25.05,457468.0,25.09,25.1,24.99,25.05,457468.0
2017-12-04 15:20:00,25.06,25.1,25.0,25.09,569721.0,25.06,25.1,25.0,25.09,569721.0
2017-12-04 15:30:00,25.09,25.1,24.9,24.99,643292.0,25.09,25.1,24.9,24.99,643292.0
2017-12-04 15:40:00,24.98,25.08,24.91,24.94,1084595.0,24.98,25.08,24.91,24.94,1084595.0
2017-12-04 15:50:00,24.94,24.97,24.89,24.89,1863270.0,24.94,24.97,24.89,24.89,1863270.0
2017-12-05 09:30:00,24.9,25.42,24.9,25.31,1115687.0,24.9,25.42,24.9,25.31,1115687.0
2017-12-05 09:40:00,25.3,25.45,25.27,25.3,869983.0,25.3,25.45,25.27,25.3,869983.0
2017-12-05 09:50:00,25.3,25.31,25.12,25.18,368579.0,25.3,25.31,25.12,25.18,368579.0
2017-12-05 10:00:00,25.18,25.38,25.17,25.3,706029.0,25.18,25.38,25.17,25.3,706029.0
2017-12-05 10:10:00,25.3,25.31,25.14,25.24,854760.0,25.3,25.31,25.14,25.24,854760.0
2017-12-05 10:20:00,25.24,25.25,25.04,25.12,397763.0,25.24,25.25,25.04,25.12,397763.0
2017-12-05 10:30:00,25.11,25.17,25.04,25.05,176501.0,25.11,25.17,25.04,25.05,176501.0
2017-12-05 10:40:00,25.05,25.07,24.98,25.0,366135.0,25.05,25.07,24.98,25.0,366135.0
2017-12-05 10:50:00,24.99,25.0,24.91,24.99,277922.0,24.99,25.0,24.91,24.99,277922.0
2017-12-05 11:00:00,25.0,25.08,24.99,25.04,144093.0,25.0,25.08,24.99,25.04,144093.0
2017-12-05 11:10:00,25.04,25.07,25.02,25.05,174323.0,25.04,25.07,25.02,25.05,174323.0
2017-12-05 11:20:00,25.05,25.07,25.04,25.07,145508.0,25.05,25.07,25.04,25.07,145508.0
2017-12-05 11:30:00,25.07,25.09,25.01,25.02,186846.0,25.07,25.09,25.01,25.02,186846.0
2017-12-05 11:40:00,25.03,25.15,25.02,25.14,604562.0,25.03,25.15,25.02,25.14,604562.0
2017-12-05 11:50:00,25.14,25.21,25.11,25.15,234129.0,25.14,25.21,25.11,25.15,234129.0
2017-12-05 12:00:00,25.15,25.17,25.08,25.12,875902.0,25.15,25.17,25.08,25.12,875902.0
2017-12-05 12:10:00,25.12,25.14,25.11,25.13,177615.0,25.12,25.14,25.11,25.13,177615.0
2017-12-05 12:20:00,25.13,25.16,25.06,25.16,196632.0,25.13,25.16,25.06,25.16,196632.0
2017-12-05 12:30:00,25.16,25.16,25.09,25.14,693470.0,25.16,25.16,25.09,25.14,693470.0
2017-12-05 12:40:00,25.14,25.15,25.11,25.12,167953.0,25.14,25.15,25.11,25.12,167953.0
2017-12-05 12:50:00,25.12,25.14,25.09,25.1,120735.0,25.12,25.14,25.09,25.1,120735.0
2017-12-05 13:00:00,25.1,25.13,25.09,25.1,147429.0,25.1,25.13,25.09,25.1,147429.0
2017-12-05 13:10:00,25.1,25.15,25.09,25.15,109578.0,25.1,25.15,25.09,25.15,109578.0
2017-12-05 13:20:00,25.14,25.18,25.13,25.16,265223.0,25.14,25.18,25.13,25.16,265223.0
2017-12-05 13:30:00,25.17,25.19,25.15,25.16,131853.0,25.17,25.19,25.15,25.16,131853.0
2017-12-05 13:40:00,25.17,25.19,25.15,25.16,82669.0,25.17,25.19,25.15,25.16,82669.0
2017-12-05 13:50:00,25.16,25.16,25.12,25.15,97116.0,25.16,25.16,25.12,25.15,97116.0
2017-12-05 14:00:00,25.16,25.2,25.15,25.19,218502.0,25.16,25.2,25.15,25.19,218502.0
2017-12-05 14:10:00,25.2,25.2,25.14,25.14,124236.0,25.2,25.2,25.14,25.14,124236.0
2017-12-05 14:20:00,25.14,25.15,25.09,25.12,212635.0,25.14,25.15,25.09,25.12,212635.0
2017-12-05 14:30:00,25.12,25.13,25.09,25.12,157895.0,25.12,25.13,25.09,25.12,157895.0
2017-12-05 14:40:00,25.11,25.13,25.1,25.1,165561.0,25.11,25.13,25.1,25.1,165561.0
2017-12-05 14:50:00,25.1,25.12,25.08,25.09,172907.0,25.1,25.12,25.08,25.09,172907.0
2017-12-05 15:00:00,25.09,25.09,25.02,25.04,366234.0,25.09,25.09,25.02,25.04,366234.0
2017-12-05 15:10:00,25.04,25.07,25.04,25.06,147510.0,25.04,25.07,25.04,25.06,147510.0
2017-12-05 15:20:00,25.06,25.07,25.02,25.02,221583.0,25.06,25.07,25.02,25.02,221583.0
2017-12-05 15:30:00,25.03,25.03,24.9,24.92,480282.0,25.03,25.03,24.9,24.92,480282.0
2017-12-05 15:40:00,24.92,24.96,24.91,24.93,600524.0,24.92,24.96,24.91,24.93,600524.0
2017-12-05 15:50:00,24.93,24.98,24.91,24.92,1160021.0,24.93,24.98,24.91,24.92,1160021.0
2017-12-06 09:30:00,24.86,24.92,24.54,24.92,596152.0,24.86,24.92,24.54,24.92,596152.0
2017-12-06 09:40:00,24.93,25.05,24.89,24.93,229151.0,24.93,25.05,24.89,24.93,229151.0
2017-12-06 09:50:00,24.93,25.06,24.84,24.87,1857538.0,24.93,25.06,24.84,24.87,1857538.0
2017-12-06 10:00:00,24.88,24.94,24.82,24.86,570891.0,24.88,24.94,24.82,24.86,570891.0
2017-12-06 10:10:00,24.87,24.87,24.76,24.8,363003.0,24.87,24.87,24.76,24.8,363003.0
2017-12-06 10:20:00,24.79,24.95,24.78,24.85,315425.0,24.79,24.95,24.78,24.85,315425.0
2017-12-06 10:30:00,24.86,24.93,24.85,24.89,322752.0,24.86,24.93,24.85,24.89,322752.0
2017-12-06 10:40:00,24.9,24.96,24.89,24.96,257735.0,24.9,24.96,24.89,24.96,257735.0
2017-12-06 10:50:00,24.96,25.13,24.94,25.1,429563.0,24.96,25.13,24.94,25.1,429563.0
2017-12-06 11:00:00,25.1,25.11,25.02,25.03,165836.0,25.1,25.11,25.02,25.03,165836.0
2017-12-06 11:10:00,25.03,25.13,25.02,25.08,124522.0,25.03,25.13,25.02,25.08,124522.0
2017-12-06 11:20:00,25.08,25.16,25.06,25.1,289756.0,25.08,25.16,25.06,25.1,289756.0
2017-12-06 11:30:00,25.11,25.19,25.1,25.12,259827.0,25.11,25.19,25.1,25.12,259827.0
2017-12-06 11:40:00,25.12,25.2,25.12,25.14,136503.0,25.12,25.2,25.12,25.14,136503.0
2017-12-06 11:50:00,25.14,25.18,25.13,25.18,93288.0,25.14,25.18,25.13,25.18,93288.0
2017-12-06 12:00:00,25.18,25.18,25.13,25.16,110160.0,25.18,25.18,25.13,25.16,110160.0
2017-12-06 12:10:00,25.16,25.16,25.1,25.1,121906.0,25.16,25.16,25.1,25.1,121906.0
2017-12-06 12:20:00,25.1,25.11,25.04,25.06,99600.0,25.1,25.11,25.04,25.06,99600.0
2017-12-06 12:30:00,25.05,25.11,25.05,25.1,76543.0,25.05,25.11,25.05,25.1,76543.0
2017-12-06 12:40:00,25.1,25.11,25.04,25.07,149004.0,25.1,25.11,25.04,25.07,149004.0
2017-12-06 12:50:00,25.08,25.14,25.06,25.12,126931.0,25.08,25.14,25.06,25.12,126931.0
2017-12-06 13:00:00,25.12,25.15,25.08,25.14,173459.0,25.12,25.15,25.08,25.14,173459.0
2017-12-06 13:10:00,25.14,25.19,25.14,25.14,186970.0,25.14,25.19,25.14,25.14,186970.0
2017-12-06 13:20:00,25.14,25.16,25.11,25.11,74389.0,25.14,25.16,25.11,25.11,74389.0
2017-12-06 13:30:00,25.12,25.15,25.08,25.11,121858.0,25.12,25.15,25.08,25.11,121858.0
2017-12-06 13:40:00,25.12,25.15,25.11,25.14,67719.0,25.12,25.15,25.11,25.14,67719.0
2017-12-06 13:50:00,25.14,25.15,25.08,25.09,281073.0,25.14,25.15,25.08,25.09,281073.0
2017-12-06 14:00:00,25.09,25.12,25.08,25.1,118425.0,25.09,25.12,25.08,25.1,118425.0
2017-12-06 14:10:00,25.1,25.15,25.09,25.15,97764.0,25.1,25.15,25.09,25.15,97764.0
2017-12-06 14:20:00,25.14,25.22,25.14,25.22,244404.0,25.14,25.22,25.14,25.22,244404.0
2017-12-06 14:30:00,25.21,25.28,25.2,25.26,271011.0,25.21,25.28,25.2,25.26,271011.0
2017-12-06 14:40:00,25.26,25.26,25.18,25.21,181363.0,25.26,25.26,25.18,25.21,181363.0
2017-12-06 14:50:00,25.21,25.25,25.2,25.23,149839.0,25.21,25.25,25.2,25.23,149839.0
2017-12-06 15:00:00,25.23,25.24,25.21,25.21,146852.0,25.23,25.24,25.21,25.21,146852.0
2017-12-06 15:10:00,25.21,25.24,25.21,25.24,166477.0,25.21,25.24,25.21,25.24,166477.0
2017-12-06 15:20:00,25.24,25.24,25.2,25.24,216540.0,25.24,25.24,25.2,25.24,216540.0
2017-12-06 15:30:00,25.24,25.25,25.22,25.25,282431.0,25.24,25.25,25.22,25.25,282431.0
2017-12-06 15:40:00,25.25,25.25,25.22,25.23,395633.0,25.25,25.25,25.22,25.23,395633.0
2017-12-06 15:50:00,25.23,25.26,25.2,25.25,971320.0,25.23,25.26,25.2,25.25,971320.0
2017-12-07 09:30:00,25.3,25.3,25.16,25.22,371488.0,25.3,25.3,25.16,25.22,371488.0
2017-12-07 09:40:00,25.22,25.23,25.05,25.19,471452.0,25.22,25.23,25.05,25.19,471452.0
2017-12-07 09:50:00,25.2,25.2,25.15,25.2,103831.0,25.2,25.2,25.15,25.2,103831.0
2017-12-07 10:00:00,25.2,25.28,25.15,25.21,444331.0,25.2,25.28,25.15,25.21,444331.0
2017-12-07 10:10:00,25.2,25.3,25.18,25.21,195199.0,25.2,25.3,25.18,25.21,195199.0
2017-12-07 10:20:00,25.22,25.31,25.18,25.23,899616.0,25.22,25.31,25.18,25.23,899616.0
2017-12-07 10:30:00,25.24,25.32,25.18,25.32,843927.0,25.24,25.32,25.18,25.32,843927.0
2017-12-07 10:40:00,25.32,25.34,25.26,25.32,456128.0,25.32,25.34,25.26,25.32,456128.0
2017-12-07 10:50:00,25.32,25.32,25.18,25.21,282431.0,25.32,25.32,25.18,25.21,282431.0
2017-12-07 11:00:00,25.2,25.21,25.1,25.12,148199.0,25.2,25.21,25.1,25.12,148199.0
2017-12-07 11:10:00,25.12,25.15,25.11,25.14,65387.0,25.12,25.15,25.11,25.14,65387.0
2017-12-07 11:20:00,25.13,25.17,25.1,25.15,245376.0,25.13,25.17,25.1,25.15,245376.0
2017-12-07 11:30:00,25.15,25.22,25.14,25.19,170226.0,25.15,25.22,25.14,25.19,170226.0
2017-12-07 11:40:00,25.18,25.23,25.15,25.2,202095.0,25.18,25.23,25.15,25.2,202095.0
2017-12-07 11:50:00,25.2,25.21,25.16,25.18,98127.0,25.2,25.21,25.16,25.18,98127.0
2017-12-07 12:00:00,25.17,25.2,25.11,25.11,112688.0,25.17,25.2,25.11,25.11,112688.0
2017-12-07 12:10:00,25.11,25.11,25.02,25.06,126744.0,25.11,25.11,25.02,25.06,126744.0
2017-12-07 12:20:00,25.06,25.1,25.06,25.09,42858.0,25.06,25.1,25.06,25.09,42858.0
2017-12-07 12:30:00,25.09,25.13,25.08,25.12,70920.0,25.09,25.13,25.08,25.12,70920.0
2017-12-07 12:40:00,25.12,25.16,25.07,25.09,201472.0,25.12,25.16,25.07,25.09,201472.0
2017-12-07 12:50:00,25.09,25.12,25.08,25.1,57209.0,25.09,25.12,25.08,25.1,57209.0
2017-12-07 13:00:00,25.1,25.14,25.06,25.14,78047.0,25.1,25.14,25.06,25.14,78047.0
2017-12-07 13:10:00,25.14,25.14,25.06,25.07,77474.0,25.14,25.14,25.06,25.07,77474.0
2017-12-07 13:20:00,25.08,25.1,25.05,25.09,55496.0,25.08,25.1,25.05,25.09,55496.0
2017-12-07 13:30:00,25.09,25.2,25.08,25.2,297664.0,25.09,25.2,25.08,25.2,297664.0
2017-12-07 13:40:00,25.2,25.2,25.14,25.19,88640.0,25.2,25.2,25.14,25.19,88640.0
2017-12-07 13:50:00,25.2,25.22,25.16,25.21,65493.0,25.2,25.22,25.16,25.21,65493.0
2017-12-07 14:00:00,25.21,25.22,25.17,25.17,57844.0,25.21,25.22,25.17,25.17,57844.0
2017-12-07 14:10:00,25.18,25.18,25.16,25.17,72354.0,25.18,25.18,25.16,25.17,72354.0
2017-12-07 14:20:00,25.16,25.18,25.11,25.14,318821.0,25.16,25.18,25.11,25.14,318821.0
2017-12-07 14:30:00,25.14,25.15,25.1,25.14,134553.0,25.14,25.15,25.1,25.14,134553.0
2017-12-07 14:40:00,25.14,25.16,25.1,25.13,153190.0,25.14,25.16,25.1,25.13,153190.0
2017-12-07 14:50:00,25.13,25.16,25.13,25.15,43531.0,25.13,25.16,25.13,25.15,43531.0
2017-12-07 15:00:00,25.14,25.16,25.12,25.14,99433.0,25.14,25.16,25.12,25.14,99433.0
2017-12-07 15:10:00,25.14,25.15,25.11,25.14,111735.0,25.14,25.15,25.11,25.14,111735.0
2017-12-07 15:20:00,25.14,25.16,25.11,25.11,105073.0,25.14,25.16,25.11,25.11,105073.0
2017-12-07 15:30:00,25.11,25.14,25.07,25.08,229782.0,25.11,25.14,25.07,25.08,229782.0
2017-12-07 15:40:00,25.07,25.09,24.97,25.0,545534.0,25.07,25.09,24.97,25.0,545534.0
2017-12-07 15:50:00,25.01,25.05,24.98,25.05,782295.0,25.01,25.05,24.98,25.05,782295.0
2017-12-08 09:30:00,25.5,25.69,25.1,25.13,988334.0,25.5,25.69,25.1,25.13,988334.0
2017-12-08 09:40:00,25.14,25.48,25.11,25.45,721411.0,25.14,25.48,25.11,25.45,721411.0
2017-12-08 09:50:00,25.45,25.5,25.35,25.5,429414.0,25.45,25.5,25.35,25.5,429414.0
2017-12-08 10:00:00,25.49,25.51,25.42,25.44,605803.0,25.49,25.51,25.42,25.44,605803.0
2017-12-08 10:10:00,25.44,25.45,25.39,25.42,618464.0,25.44,25.45,25.39,25.42,618464.0
2017-12-08 10:20:00,25.41,25.46,25.4,25.45,335594.0,25.41,25.46,25.4,25.45,335594.0
2017-12-08 10:30:00,25.45,25.46,25.32,25.35,221307.0,25.45,25.46,25.32,25.35,221307.0
2017-12-08 10:40:00,25.37,25.41,25.35,25.38,134555.0,25.37,25.41,25.35,25.38,134555.0
2017-12-08 10:50:00,25.39,25.42,25.37,25.4,362665.0,25.39,25.42,25.37,25.4,362665.0
2017-12-08 11:00:00,25.41,25.46,25.34,25.45,591482.0,25.41,25.46,25.34,25.45,591482.0
2017-12-08 11:10:00,25.45,25.56,25.42,25.51,345256.0,25.45,25.56,25.42,25.51,345256.0
2017-12-08 11:20:00,25.52,25.56,25.5,25.5,409041.0,25.52,25.56,25.5,25.5,409041.0
2017-12-08 11:30:00,25.5,25.54,25.43,25.52,216898.0,25.5,25.54,25.43,25.52,216898.0
2017-12-08 11:40:00,25.52,25.71,25.52,25.6,567910.0,25.52,25.71,25.52,25.6,567910.0
2017-12-08 11:50:00,25.61,25.68,25.59,25.67,221423.0,25.61,25.68,25.59,25.67,221423.0
2017-12-08 12:00:00,25.67,25.69,25.64,25.68,136541.0,25.67,25.69,25.64,25.68,136541.0
2017-12-08 12:10:00,25.68,25.69,25.67,25.69,90135.0,25.68,25.69,25.67,25.69,90135.0
2017-12-08 12:20:00,25.68,25.69,25.62,25.64,181184.0,25.68,25.69,25.62,25.64,181184.0
2017-12-08 12:30:00,25.65,25.68,25.64,25.68,150695.0,25.65,25.68,25.64,25.68,150695.0
2017-12-08 12:40:00,25.68,25.68,25.64,25.66,135009.0,25.68,25.68,25.64,25.66,135009.0
2017-12-08 12:50:00,25.65,25.68,25.65,25.68,130446.0,25.65,25.68,25.65,25.68,130446.0
2017-12-08 13:00:00,25.68,25.68,25.61,25.62,115964.0,25.68,25.68,25.61,25.62,115964.0
2017-12-08 13:10:00,25.62,25.63,25.56,25.57,114262.0,25.62,25.63,25.56,25.57,114262.0
2017-12-08 13:20:00,25.58,25.59,25.53,25.54,85283.0,25.58,25.59,25.53,25.54,85283.0
2017-12-08 13:30:00,25.53,25.6,25.53,25.6,82234.0,25.53,25.6,25.53,25.6,82234.0
2017-12-08 13:40:00,25.6,25.6,25.53,25.55,127555.0,25.6,25.6,25.53,25.55,127555.0
2017-12-08 13:50:00,25.55,25.56,25.53,25.55,70958.0,25.55,25.56,25.53,25.55,70958.0
2017-12-08 14:00:00,25.55,25.63,25.53,25.61,314300.0,25.55,25.63,25.53,25.61,314300.0
2017-12-08 14:10:00,25.6,25.66,25.59,25.65,211893.0,25.6,25.66,25.59,25.65,211893.0
2017-12-08 14:20:00,25.64,25.71,25.63,25.7,278662.0,25.64,25.71,25.63,25.7,278662.0
2017-12-08 14:30:00,25.7,25.71,25.62,25.66,142759.0,25.7,25.71,25.62,25.66,142759.0
2017-12-08 14:40:00,25.66,25.67,25.65,25.66,87240.0,25.66,25.67,25.65,25.66,87240.0
2017-12-08 14:50:00,25.66,25.68,25.62,25.62,142289.0,25.66,25.68,25.62,25.62,142289.0
2017-12-08 15:00:00,25.62,25.63,25.61,25.62,156979.0,25.62,25.63,25.61,25.62,156979.0
2017-12-08 15:10:00,25.62,25.62,25.57,25.62,225086.0,25.62,25.62,25.57,25.62,225086.0
2017-12-08 15:20:00,25.61,25.67,25.6,25.64,180853.0,25.61,25.67,25.6,25.64,180853.0
2017-12-08 15:30:00,25.64,25.67,25.6,25.6,281350.0,25.64,25.67,25.6,25.6,281350.0
2017-12-08 15:40:00,25.6,25.66,25.59,25.66,423811.0,25.6,25.66,25.59,25.66,423811.0
2017-12-08 15:50:00,25.66,25.77,25.65,25.76,1942729.0,25.66,25.77,25.65,25.76,1942729.0
2017-12-11 09:30:00,25.62,25.77,25.62,25.68,225220.0,25.62,25.77,25.62,25.68,225220.0
2017-12-11 09:40:00,25.68,25.71,25.56,25.59,141805.0,25.68,25.71,25.56,25.59,141805.0
2017-12-11 09:50:00,25.59,25.76,25.59,25.71,313519.0,25.59,25.76,25.59,25.71,313519.0
2017-12-11 10:00:00,25.71,25.72,25.59,25.62,116776.0,25.71,25.72,25.59,25.62,116776.0
2017-12-11 10:10:00,25.62,25.62,25.53,25.56,139907.0,25.62,25.62,25.53,25.56,139907.0
2017-12-11 10:20:00,25.55,25.57,25.51,25.51,137687.0,25.55,25.57,25.51,25.51,137687.0
2017-12-11 10:30:00,25.52,25.65,25.51,25.59,133634.0,25.52,25.65,25.51,25.59,133634.0
2017-12-11 10:40:00,25.59,25.61,25.54,25.57,108362.0,25.59,25.61,25.54,25.57,108362.0
2017-12-11 10:50:00,25.57,25.58,25.52,25.57,105996.0,25.57,25.58,25.52,25.57,105996.0
2017-12-11 11:00:00,25.57,25.57,25.5,25.5,88109.0,25.57,25.57,25.5,25.5,88109.0
2017-12-11 11:10:00,25.5,25.55,25.5,25.53,76500.0,25.5,25.55,25.5,25.53,76500.0
2017-12-11 11:20:00,25.53,25.6,25.52,25.6,355646.0,25.53,25.6,25.52,25.6,355646.0
2017-12-11 11:30:00,25.6,25.63,25.54,25.55,420322.0,25.6,25.63,25.54,25.55,420322.0
2017-12-11 11:40:00,25.55,25.56,25.54,25.55,122877.0,25.55,25.56,25.54,25.55,122877.0
2017-12-11 11:50:00,25.56,25.58,25.55,25.57,70337.0,25.56,25.58,25.55,25.57,70337.0
2017-12-11 12:00:00,25.57,25.6,25.56,25.6,78005.0,25.57,25.6,25.56,25.6,78005.0
2017-12-11 12:10:00,25.6,25.61,25.55,25.57,169970.0,25.6,25.61,25.55,25.57,169970.0
2017-12-11 12:20:00,25.57,25.59,25.56,25.57,155145.0,25.57,25.59,25.56,25.57,155145.0
2017-12-11 12:30:00,25.58,25.59,25.56,25.57,59987.0,25.58,25.59,25.56,25.57,59987.0
2017-12-11 12:40:00,25.57,25.66,25.56,25.64,618470.0,25.57,25.66,25.56,25.64,618470.0
2017-12-11 12:50:00,25.63,25.64,25.6,25.62,198119.0,25.63,25.64,25.6,25.62,198119.0
2017-12-11 13:00:00,25.62,25.62,25.58,25.6,132204.0,25.62,25.62,25.58,25.6,132204.0
2017-12-11 13:10:00,25.6,25.61,25.57,25.57,77470.0,25.6,25.61,25.57,25.57,77470.0
2017-12-11 13:20:00,25.58,25.61,25.57,25.6,144993.0,25.58,25.61,25.57,25.6,144993.0
2017-12-11 13:30:00,25.6,25.61,25.58,25.61,137687.0,25.6,25.61,25.58,25.61,137687.0
2017-12-11 13:40:00,25.61,25.61,25.58,25.59,150109.0,25.61,25.61,25.58,25.59,150109.0
2017-12-11 13:50:00,25.59,25.61,25.57,25.58,167752.0,25.59,25.61,25.57,25.58,167752.0
2017-12-11 14:00:00,25.58,25.59,25.57,25.57,39040.0,25.58,25.59,25.57,25.57,39040.0
2017-12-11 14:10:00,25.57,25.61,25.57,25.6,151820.0,25.57,25.61,25.57,25.6,151820.0
2017-12-11 14:20:00,25.6,25.6,25.57,25.59,80200.0,25.6,25.6,25.57,25.59,80200.0
2017-12-11 14:30:00,25.59,25.61,25.58,25.58,178560.0,25.59,25.61,25.58,25.58,178560.0
2017-12-11 14:40:00,25.58,25.61,25.56,25.58,83557.0,25.58,25.61,25.56,25.58,83557.0
2017-12-11 14:50:00,25.58,25.58,25.55,25.57,113465.0,25.58,25.58,25.55,25.57,113465.0
2017-12-11 15:00:00,25.57,25.57,25.54,25.55,154186.0,25.57,25.57,25.54,25.55,154186.0
2017-12-11 15:10:00,25.55,25.56,25.54,25.55,108029.0,25.55,25.56,25.54,25.55,108029.0
2017-12-11 15:20:00,25.55,25.57,25.54,25.55,128860.0,25.55,25.57,25.54,25.55,128860.0
2017-12-11 15:30:00,25.55,25.56,25.53,25.55,233250.0,25.55,25.56,25.53,25.55,233250.0
2017-12-11 15:40:00,25.55,25.58,25.53,25.56,508662.0,25.55,25.58,25.53,25.56,508662.0
2017-12-11 15:50:00,25.56,25.57,25.49,25.5,1409977.0,25.56,25.57,25.49,25.5,1409977.0
2017-12-12 09:30:00,25.68,25.73,25.54,25.61,262642.0,25.68,25.73,25.54,25.61,262642.0
2017-12-12 09:40:00,25.61,25.63,25.57,25.6,166762.0,25.61,25.63,25.57,25.6,166762.0
2017-12-12 09:50:00,25.6,25.61,25.57,25.6,177814.0,25.6,25.61,25.57,25.6,177814.0
2017-12-12 10:00:00,25.59,25.61,25.55,25.58,184131.0,25.59,25.61,25.55,25.58,184131.0
2017-12-12 10:10:00,25.58,25.59,25.55,25.58,101787.0,25.58,25.59,25.55,25.58,101787.0
2017-12-12 10:20:00,25.58,25.6,25.57,25.59,65558.0,25.58,25.6,25.57,25.59,65558.0
2017-12-12 10:30:00,25.58,25.62,25.58,25.59,717350.0,25.58,25.62,25.58,25.59,717350.0
2017-12-12 10:40:00,25.59,25.66,25.59,25.6,145772.0,25.59,25.66,25.59,25.6,145772.0
2017-12-12 10:50:00,25.6,25.63,25.59,25.63,274243.0,25.6,25.63,25.59,25.63,274243.0
2017-12-12 11:00:00,25.63,25.63,25.57,25.62,313148.0,25.63,25.63,25.57,25.62,313148.0
2017-12-12 11:10:00,25.62,25.62,25.6,25.62,120252.0,25.62,25.62,25.6,25.62,120252.0
2017-12-12 11:20:00,25.62,25.64,25.6,25.63,161777.0,25.62,25.64,25.6,25.63,161777.0
2017-12-12 11:30:00,25.62,25.66,25.59,25.63,333562.0,25.62,25.66,25.59,25.63,333562.0
2017-12-12 11:40:00,25.63,25.67,25.6,25.67,148656.0,25.63,25.67,25.6,25.67,148656.0
2017-12-12 11:50:00,25.67,25.69,25.62,25.62,148747.0,25.67,25.69,25.62,25.62,148747.0
2017-12-12 12:00:00,25.63,25.64,25.62,25.64,88338.0,25.63,25.64,25.62,25.64,88338.0
2017-12-12 12:10:00,25.64,25.66,25.63,25.66,172662.0,25.64,25.66,25.63,25.66,172662.0
2017-12-12 12:20:00,25.66,25.68,25.62,25.63,75637.0,25.66,25.68,25.62,25.63,75637.0
2017-12-12 12:30:00,25.62,25.65,25.62,25.65,58625.0,25.62,25.65,25.62,25.65,58625.0
2017-12-12 12:40:00,25.65,25.65,25.63,25.64,66123.0,25.65,25.65,25.63,25.64,66123.0
2017-12-12 12:50:00,25.64,25.65,25.6,25.62,86450.0,25.64,25.65,25.6,25.62,86450.0
2017-12-12 13:00:00,25.62,25.62,25.57,25.61,73797.0,25.62,25.62,25.57,25.61,73797.0
2017-12-12 13:10:00,25.61,25.65,25.6,25.63,216734.0,25.61,25.65,25.6,25.63,216734.0
2017-12-12 13:20:00,25.63,25.67,25.61,25.64,126047.0,25.63,25.67,25.61,25.64,126047.0
2017-12-12 13:30:00,25.64,25.66,25.63,25.66,68215.0,25.64,25.66,25.63,25.66,68215.0
2017-12-12 13:40:00,25.66,25.66,25.61,25.63,78370.0,25.66,25.66,25.61,25.63,78370.0
2017-12-12 13:50:00,25.63,25.63,25.59,25.61,89272.0,25.63,25.63,25.59,25.61,89272.0
2017-12-12 14:00:00,25.61,25.64,25.6,25.64,67007.0,25.61,25.64,25.6,25.64,67007.0
2017-12-12 14:10:00,25.64,25.69,25.63,25.66,263124.0,25.64,25.69,25.63,25.66,263124.0
2017-12-12 14:20:00,25.67,25.73,25.66,25.69,166274.0,25.67,25.73,25.66,25.69,166274.0
2017-12-12 14:30:00,25.7,25.72,25.7,25.71,77460.0,25.7,25.72,25.7,25.71,77460.0
2017-12-12 14:40:00,25.71,25.72,25.68,25.7,128049.0,25.71,25.72,25.68,25.7,128049.0
2017-12-12 14:50:00,25.7,25.73,25.69,25.71,100449.0,25.7,25.73,25.69,25.71,100449.0
2017-12-12 15:00:00,25.71,25.71,25.66,25.67,132769.0,25.71,25.71,25.66,25.67,132769.0
2017-12-12 15:10:00,25.67,25.68,25.65,25.67,79492.0,25.67,25.68,25.65,25.67,79492.0
2017-12-12 15:20:00,25.67,25.69,25.67,25.69,83456.0,25.67,25.69,25.67,25.69,83456.0
2017-12-12 15:30:00,25.69,25.69,25.64,25.66,197534.0,25.69,25.69,25.64,25.66,197534.0
2017-12-12 15:40:00,25.66,25.66,25.64,25.64,251711.0,25.66,25.66,25.64,25.64,251711.0
2017-12-12 15:50:00,25.64,25.65,25.6,25.62,1138269.0,25.64,25.65,25.6,25.62,1138269.0
2017-12-13 09:30:00,25.62,25.75,25.6,25.72,236651.0,25.62,25.75,25.6,25.72,236651.0
2017-12-13 09:40:00,25.72,25.87,25.71,25.86,271012.0,25.72,25.87,25.71,25.86,271012.0
2017-12-13 09:50:00,25.86,26.0,25.85,25.89,878757.0,25.86,26.0,25.85,25.89,878757.0
2017-12-13 10:00:00,25.89,25.89,25.82,25.85,529638.0,25.89,25.89,25.82,25.85,529638.0
2017-12-13 10:10:00,25.85,25.85,25.76,25.81,203104.0,25.85,25.85,25.76,25.81,203104.0
2017-12-13 10:20:00,25.8,25.86,25.8,25.84,153064.0,25.8,25.86,25.8,25.84,153064.0
2017-12-13 10:30:00,25.84,25.87,25.83,25.86,96976.0,25.84,25.87,25.83,25.86,96976.0
2017-12-13 10:40:00,25.87,25.88,25.84,25.86,174758.0,25.87,25.88,25.84,25.86,174758.0
2017-12-13 10:50:00,25.87,25.91,25.84,25.85,186197.0,25.87,25.91,25.84,25.85,186197.0
2017-12-13 11:00:00,25.86,25.87,25.84,25.86,104869.0,25.86,25.87,25.84,25.86,104869.0
2017-12-13 11:10:00,25.86,25.93,25.85,25.93,100801.0,25.86,25.93,25.85,25.93,100801.0
2017-12-13 11:20:00,25.93,25.95,25.88,25.89,175667.0,25.93,25.95,25.88,25.89,175667.0
2017-12-13 11:30:00,25.9,25.91,25.87,25.91,105065.0,25.9,25.91,25.87,25.91,105065.0
2017-12-13 11:40:00,25.91,25.96,25.89,25.95,98498.0,25.91,25.96,25.89,25.95,98498.0
2017-12-13 11:50:00,25.95,25.97,25.91,25.94,166658.0,25.95,25.97,25.91,25.94,166658.0
2017-12-13 12:00:00,25.93,25.94,25.86,25.87,114314.0,25.93,25.94,25.86,25.87,114314.0
2017-12-13 12:10:00,25.87,25.88,25.78,25.8,397078.0,25.87,25.88,25.78,25.8,397078.0
2017-12-13 12:20:00,25.8,25.94,25.79,25.91,124138.0,25.8,25.94,25.79,25.91,124138.0
2017-12-13 12:30:00,25.91,25.93,25.85,25.86,138590.0,25.91,25.93,25.85,25.86,138590.0
2017-12-13 12:40:00,25.86,25.93,25.85,25.88,96437.0,25.86,25.93,25.85,25.88,96437.0
2017-12-13 12:50:00,25.89,25.89,25.83,25.84,99770.0,25.89,25.89,25.83,25.84,99770.0
2017-12-13 13:00:00,25.84,25.86,25.82,25.86,85606.0,25.84,25.86,25.82,25.86,85606.0
2017-12-13 13:10:00,25.86,25.86,25.8,25.84,100253.0,25.86,25.86,25.8,25.84,100253.0
2017-12-13 13:20:00,25.83,25.86,25.82,25.86,71873.0,25.83,25.86,25.82,25.86,71873.0
2017-12-13 13:30:00,25.85,25.86,25.8,25.84,125379.0,25.85,25.86,25.8,25.84,125379.0
2017-12-13 13:40:00,25.85,25.85,25.83,25.85,70691.0,25.85,25.85,25.83,25.85,70691.0
2017-12-13 13:50:00,25.85,25.86,25.82,25.83,145096.0,25.85,25.86,25.82,25.83,145096.0
2017-12-13 14:00:00,25.83,25.9,25.83,25.88,152389.0,25.83,25.9,25.83,25.88,152389.0
2017-12-13 14:10:00,25.88,25.89,25.84,25.89,118653.0,25.88,25.89,25.84,25.89,118653.0
2017-12-13 14:20:00,25.89,25.89,25.86,25.87,72108.0,25.89,25.89,25.86,25.87,72108.0
2017-12-13 14:30:00,25.87,25.9,25.83,25.86,201256.0,25.87,25.9,25.83,25.86,201256.0
2017-12-13 14:40:00,25.86,25.88,25.85,25.88,81135.0,25.86,25.88,25.85,25.88,81135.0
2017-12-13 14:50:00,25.88,25.9,25.86,25.87,203533.0,25.88,25.9,25.86,25.87,203533.0
2017-12-13 15:00:00,25.86,25.87,25.79,25.79,115971.0,25.86,25.87,25.79,25.79,115971.0
2017-12-13 15:10:00,25.79,25.81,25.79,25.81,130671.0,25.79,25.81,25.79,25.81,130671.0
2017-12-13 15:20:00,25.8,25.84,25.79,25.82,295043.0,25.8,25.84,25.79,25.82,295043.0
2017-12-13 15:30:00,25.82,25.83,25.72,25.72,324482.0,25.82,25.83,25.72,25.72,324482.0
2017-12-13 15:40:00,25.72,25.79,25.71,25.79,391067.0,25.72,25.79,25.71,25.79,391067.0
2017-12-13 15:50:00,25.79,25.81,25.69,25.71,976083.0,25.79,25.81,25.69,25.71,976083.0
2017-12-14 09:30:00,25.79,25.89,25.72,25.78,142476.0,25.79,25.89,25.72,25.78,142476.0
2017-12-14 09:40:00,25.79,25.8,25.73,25.76,1320417.0,25.79,25.8,25.73,25.76,1320417.0
2017-12-14 09:50:00,25.76,25.77,25.74,25.76,90321.0,25.76,25.77,25.74,25.76,90321.0
2017-12-14 10:00:00,25.76,25.76,25.64,25.66,135711.0,25.76,25.76,25.64,25.66,135711.0
2017-12-14 10:10:00,25.66,25.74,25.65,25.74,78779.0,25.66,25.74,25.65,25.74,78779.0
2017-12-14 10:20:00,25.74,25.75,25.68,25.7,327354.0,25.74,25.75,25.68,25.7,327354.0
2017-12-14 10:30:00,25.7,25.72,25.68,25.71,133031.0,25.7,25.72,25.68,25.71,133031.0
2017-12-14 10:40:00,25.71,25.72,25.68,25.7,52819.0,25.71,25.72,25.68,25.7,52819.0
2017-12-14 10:50:00,25.69,25.7,25.68,25.7,57741.0,25.69,25.7,25.68,25.7,57741.0
2017-12-14 11:00:00,25.7,25.78,25.7,25.71,172068.0,25.7,25.78,25.7,25.71,172068.0
2017-12-14 11:10:00,25.71,25.74,25.69,25.71,159679.0,25.71,25.74,25.69,25.71,159679.0
2017-12-14 11:20:00,25.71,25.72,25.67,25.7,255439.0,25.71,25.72,25.67,25.7,255439.0
2017-12-14 11:30:00,25.69,25.72,25.66,25.71,47958.0,25.69,25.72,25.66,25.71,47958.0
2017-12-14 11:40:00,25.7,25.71,25.68,25.7,27314.0,25.7,25.71,25.68,25.7,27314.0
2017-12-14 11:50:00,25.71,25.75,25.69,25.74,101309.0,25.71,25.75,25.69,25.74,101309.0
2017-12-14 12:00:00,25.75,25.75,25.68,25.7,137980.0,25.75,25.75,25.68,25.7,137980.0
2017-12-14 12:10:00,25.7,25.71,25.69,25.7,35465.0,25.7,25.71,25.69,25.7,35465.0
2017-12-14 12:20:00,25.71,25.71,25.69,25.71,58033.0,25.71,25.71,25.69,25.71,58033.0
2017-12-14 12:30:00,25.71,25.72,25.69,25.7,138983.0,25.71,25.72,25.69,25.7,138983.0
2017-12-14 12:40:00,25.7,25.71,25.68,25.7,126079.0,25.7,25.71,25.68,25.7,126079.0
2017-12-14 12:50:00,25.71,25.71,25.67,25.69,97110.0,25.71,25.71,25.67,25.69,97110.0
2017-12-14 13:00:00,25.68,25.71,25.68,25.68,188543.0,25.68,25.71,25.68,25.68,188543.0
2017-12-14 13:10:00,25.69,25.73,25.67,25.71,256158.0,25.69,25.73,25.67,25.71,256158.0
2017-12-14 13:20:00,25.7,25.71,25.68,25.68,228473.0,25.7,25.71,25.68,25.68,228473.0
2017-12-14 13:30:00,25.69,25.71,25.67,25.67,763433.0,25.69,25.71,25.67,25.67,763433.0
2017-12-14 13:40:00,25.67,25.69,25.65,25.66,226032.0,25.67,25.69,25.65,25.66,226032.0
2017-12-14 13:50:00,25.65,25.67,25.64,25.64,98895.0,25.65,25.67,25.64,25.64,98895.0
2017-12-14 14:00:00,25.64,25.65,25.6,25.64,351305.0,25.64,25.65,25.6,25.64,351305.0
2017-12-14 14:10:00,25.64,25.64,25.59,25.6,177909.0,25.64,25.64,25.59,25.6,177909.0
2017-12-14 14:20:00,25.61,25.61,25.55,25.57,380006.0,25.61,25.61,25.55,25.57,380006.0
2017-12-14 14:30:00,25.56,25.58,25.54,25.55,126158.0,25.56,25.58,25.54,25.55,126158.0
2017-12-14 14:40:00,25.54,25.55,25.48,25.51,191796.0,25.54,25.55,25.48,25.51,191796.0
2017-12-14 14:50:00,25.51,25.56,25.5,25.55,290294.0,25.51,25.56,25.5,25.55,290294.0
2017-12-14 15:00:00,25.55,25.56,25.54,25.55,106642.0,25.55,25.56,25.54,25.55,106642.0
2017-12-14 15:10:00,25.54,25.58,25.54,25.57,211581.0,25.54,25.58,25.54,25.57,211581.0
2017-12-14 15:20:00,25.57,25.61,25.57,25.6,158294.0,25.57,25.61,25.57,25.6,158294.0
2017-12-14 15:30:00,25.6,25.63,25.59,25.63,351086.0,25.6,25.63,25.59,25.63,351086.0
2017-12-14 15:40:00,25.62,25.67,25.62,25.62,380955.0,25.62,25.67,25.62,25.62,380955.0
2017-12-14 15:50:00,25.62,25.63,25.59,25.62,804994.0,25.62,25.63,25.59,25.62,804994.0
2017-12-15 09:30:00,25.67,25.81,25.65,25.66,2149409.0,25.67,25.81,25.65,25.66,2149409.0
2017-12-15 09:40:00,25.66,25.66,25.54,25.61,196028.0,25.66,25.66,25.54,25.61,196028.0
2017-12-15 09:50:00,25.61,25.78,25.61,25.78,199892.0,25.61,25.78,25.61,25.78,199892.0
2017-12-15 10:00:00,25.77,25.86,25.73,25.79,180057.0,25.77,25.86,25.73,25.79,180057.0
2017-12-15 10:10:00,25.8,25.83,25.69,25.8,190815.0,25.8,25.83,25.69,25.8,190815.0
2017-12-15 10:20:00,25.8,25.82,25.73,25.79,133654.0,25.8,25.82,25.73,25.79,133654.0
2017-12-15 10:30:00,25.8,25.86,25.77,25.85,175882.0,25.8,25.86,25.77,25.85,175882.0
2017-12-15 10:40:00,25.85,25.9,25.83,25.88,187589.0,25.85,25.9,25.83,25.88,187589.0
2017-12-15 10:50:00,25.89,25.89,25.85,25.85,143298.0,25.89,25.89,25.85,25.85,143298.0
2017-12-15 11:00:00,25.86,25.89,25.83,25.86,133736.0,25.86,25.89,25.83,25.86,133736.0
2017-12-15 11:10:00,25.87,25.89,25.85,25.88,97596.0,25.87,25.89,25.85,25.88,97596.0
2017-12-15 11:20:00,25.88,25.9,25.84,25.85,122822.0,25.88,25.9,25.84,25.85,122822.0
2017-12-15 11:30:00,25.85,25.85,25.82,25.84,114824.0,25.85,25.85,25.82,25.84,114824.0
2017-12-15 11:40:00,25.85,25.85,25.81,25.82,108849.0,25.85,25.85,25.81,25.82,108849.0
2017-12-15 11:50:00,25.82,25.86,25.82,25.83,93324.0,25.82,25.86,25.82,25.83,93324.0
2017-12-15 12:00:00,25.84,25.87,25.83,25.84,64119.0,25.84,25.87,25.83,25.84,64119.0
2017-12-15 12:10:00,25.83,25.85,25.8,25.85,88500.0,25.83,25.85,25.8,25.85,88500.0
2017-12-15 12:20:00,25.85,25.88,25.85,25.88,59022.0,25.85,25.88,25.85,25.88,59022.0
2017-12-15 12:30:00,25.87,25.89,25.85,25.87,84144.0,25.87,25.89,25.85,25.87,84144.0
2017-12-15 12:40:00,25.87,25.87,25.86,25.86,31464.0,25.87,25.87,25.86,25.86,31464.0
2017-12-15 12:50:00,25.87,25.88,25.81,25.81,105854.0,25.87,25.88,25.81,25.81,105854.0
2017-12-15 13:00:00,25.81,25.82,25.78,25.8,98289.0,25.81,25.82,25.78,25.8,98289.0
2017-12-15 13:10:00,25.8,25.82,25.79,25.8,35960.0,25.8,25.82,25.79,25.8,35960.0
2017-12-15 13:20:00,25.8,25.82,25.79,25.8,53686.0,25.8,25.82,25.79,25.8,53686.0
2017-12-15 13:30:00,25.8,25.82,25.78,25.82,55304.0,25.8,25.82,25.78,25.82,55304.0
2017-12-15 13:40:00,25.81,25.82,25.78,25.81,69269.0,25.81,25.82,25.78,25.81,69269.0
2017-12-15 13:50:00,25.8,25.81,25.76,25.78,144774.0,25.8,25.81,25.76,25.78,144774.0
2017-12-15 14:00:00,25.78,25.81,25.76,25.79,87488.0,25.78,25.81,25.76,25.79,87488.0
2017-12-15 14:10:00,25.79,25.8,25.74,25.78,121532.0,25.79,25.8,25.74,25.78,121532.0
2017-12-15 14:20:00,25.77,25.81,25.75,25.8,105540.0,25.77,25.81,25.75,25.8,105540.0
2017-12-15 14:30:00,25.8,25.8,25.74,25.78,179453.0,25.8,25.8,25.74,25.78,179453.0
2017-12-15 14:40:00,25.78,25.8,25.74,25.8,112255.0,25.78,25.8,25.74,25.8,112255.0
2017-12-15 14:50:00,25.8,25.81,25.74,25.77,134203.0,25.8,25.81,25.74,25.77,134203.0
2017-12-15 15:00:00,25.77,25.77,25.74,25.76,89374.0,25.77,25.77,25.74,25.76,89374.0
2017-12-15 15:10:00,25.76,25.76,25.74,25.75,147370.0,25.76,25.76,25.74,25.75,147370.0
2017-12-15 15:20:00,25.74,25.78,25.74,25.75,169086.0,25.74,25.78,25.74,25.75,169086.0
2017-12-15 15:30:00,25.75,25.76,25.74,25.75,122345.0,25.75,25.76,25.74,25.75,122345.0
2017-12-15 15:40:00,25.75,25.8,25.73,25.75,360928.0,25.75,25.8,25.73,25.75,360928.0
2017-12-15 15:50:00,25.75,25.79,25.73,25.77,806317.0,25.75,25.79,25.73,25.77,806317.0
2017-12-18 09:30:00,25.88,25.92,25.84,25.88,836641.0,25.88,25.92,25.84,25.88,836641.0
2017-12-18 09:40:00,25.88,25.92,25.87,25.92,113225.0,25.88,25.92,25.87,25.92,113225.0
2017-12-18 09:50:00,25.92,25.96,25.9,25.96,152446.0,25.92,25.96,25.9,25.96,152446.0
2017-12-18 10:00:00,25.96,26.0,25.96,25.99,82966.0,25.96,26.0,25.96,25.99,82966.0
2017-12-18 10:10:00,25.99,26.03,25.98,26.02,93148.0,25.99,26.03,25.98,26.02,93148.0
2017-12-18 10:20:00,26.01,26.02,25.98,26.01,64063.0,26.01,26.02,25.98,26.01,64063.0
2017-12-18 10:30:00,26.01,26.09,26.01,26.08,86478.0,26.01,26.09,26.01,26.08,86478.0
2017-12-18 10:40:00,26.08,26.1,26.06,26.1,58291.0,26.08,26.1,26.06,26.1,58291.0
2017-12-18 10:50:00,26.09,26.12,26.06,26.06,241051.0,26.09,26.12,26.06,26.06,241051.0
2017-12-18 11:00:00,26.07,26.08,26.03,26.05,55920.0,26.07,26.08,26.03,26.05,55920.0
2017-12-18 11:10:00,26.05,26.07,26.04,26.06,43024.0,26.05,26.07,26.04,26.06,43024.0
2017-12-18 11:20:00,26.06,26.1,26.05,26.09,41635.0,26.06,26.1,26.05,26.09,41635.0
2017-12-18 11:30:00,26.09,26.11,26.07,26.07,76354.0,26.09,26.11,26.07,26.07,76354.0
2017-12-18 11:40:00,26.07,26.08,26.03,26.08,281609.0,26.07,26.08,26.03,26.08,281609.0
2017-12-18 11:50:00,26.08,26.08,26.04,26.05,146346.0,26.08,26.08,26.04,26.05,146346.0
2017-12-18 12:00:00,26.05,26.07,26.04,26.07,34178.0,26.05,26.07,26.04,26.07,34178.0
2017-12-18 12:10:00,26.07,26.08,26.02,26.02,57658.0,26.07,26.08,26.02,26.02,57658.0
2017-12-18 12:20:00,26.02,26.03,26.01,26.02,16545.0,26.02,26.03,26.01,26.02,16545.0
2017-12-18 12:30:00,26.01,26.02,25.99,26.0,34185.0,26.01,26.02,25.99,26.0,34185.0
2017-12-18 12:40:00,26.0,26.0,25.98,25.99,49967.0,26.0,26.0,25.98,25.99,49967.0
2017-12-18 12:50:00,25.98,25.99,25.95,25.96,40595.0,25.98,25.99,25.95,25.96,40595.0
2017-12-18 13:00:00,25.95,25.97,25.94,25.95,44793.0,25.95,25.97,25.94,25.95,44793.0
2017-12-18 13:10:00,25.95,25.96,25.93,25.94,54417.0,25.95,25.96,25.93,25.94,54417.0
2017-12-18 13:20:00,25.94,25.96,25.93,25.96,50446.0,25.94,25.96,25.93,25.96,50446.0
2017-12-18 13:30:00,25.96,25.97,25.94,25.97,94991.0,25.96,25.97,25.94,25.97,94991.0
2017-12-18 13:40:00,25.97,25.97,25.91,25.92,199168.0,25.97,25.97,25.91,25.92,199168.0
2017-12-18 13:50:00,25.92,25.94,25.91,25.92,59247.0,25.92,25.94,25.91,25.92,59247.0
2017-12-18 14:00:00,25.93,25.93,25.89,25.9,81440.0,25.93,25.93,25.89,25.9,81440.0
2017-12-18 14:10:00,25.9,25.92,25.89,25.9,52147.0,25.9,25.92,25.89,25.9,52147.0
2017-12-18 14:20:00,25.89,25.92,25.89,25.92,159777.0,25.89,25.92,25.89,25.92,159777.0
2017-12-18 14:30:00,25.91,25.94,25.91,25.92,71817.0,25.91,25.94,25.91,25.92,71817.0
2017-12-18 14:40:00,25.92,25.94,25.92,25.94,48739.0,25.92,25.94,25.92,25.94,48739.0
2017-12-18 14:50:00,25.93,25.94,25.91,25.93,91927.0,25.93,25.94,25.91,25.93,91927.0
2017-12-18 15:00:00,25.93,25.93,25.9,25.9,74700.0,25.93,25.93,25.9,25.9,74700.0
2017-12-18 15:10:00,25.91,25.92,25.87,25.88,163188.0,25.91,25.92,25.87,25.88,163188.0
2017-12-18 15:20:00,25.87,25.88,25.84,25.85,158078.0,25.87,25.88,25.84,25.85,158078.0
2017-12-18 15:30:00,25.85,25.86,25.8,25.85,435687.0,25.85,25.86,25.8,25.85,435687.0
2017-12-18 15:40:00,25.86,25.86,25.79,25.82,635130.0,25.86,25.86,25.79,25.82,635130.0
2017-12-18 15:50:00,25.82,25.83,25.74,25.78,1423442.0,25.82,25.83,25.74,25.78,1423442.0
2017-12-19 09:30:00,25.74,25.8,25.68,25.71,224818.0,25.74,25.8,25.68,25.71,224818.0
2017-12-19 09:40:00,25.71,25.83,25.69,25.83,126169.0,25.71,25.83,25.69,25.83,126169.0
2017-12-19 09:50:00,25.82,25.88,25.75,25.75,679820.0,25.82,25.88,25.75,25.75,679820.0
2017-12-19 10:00:00,25.75,25.82,25.72,25.8,99412.0,25.75,25.82,25.72,25.8,99412.0
2017-12-19 10:10:00,25.81,25.81,25.72,25.72,186042.0,25.81,25.81,25.72,25.72,186042.0
2017-12-19 10:20:00,25.72,25.78,25.72,25.78,162341.0,25.72,25.78,25.72,25.78,162341.0
2017-12-19 10:30:00,25.78,25.79,25.76,25.76,72531.0,25.78,25.79,25.76,25.76,72531.0
2017-12-19 10:40:00,25.77,25.81,25.76,25.78,96995.0,25.77,25.81,25.76,25.78,96995.0
2017-12-19 10:50:00,25.78,25.8,25.76,25.8,33948.0,25.78,25.8,25.76,25.8,33948.0
2017-12-19 11:00:00,25.8,25.8,25.75,25.76,91835.0,25.8,25.8,25.75,25.76,91835.0
2017-12-19 11:10:00,25.76,25.81,25.75,25.76,89981.0,25.76,25.81,25.75,25.76,89981.0
2017-12-19 11:20:00,25.75,25.77,25.73,25.77,59386.0,25.75,25.77,25.73,25.77,59386.0
2017-12-19 11:30:00,25.77,25.8,25.76,25.78,60093.0,25.77,25.8,25.76,25.78,60093.0
2017-12-19 11:40:00,25.77,25.78,25.71,25.74,79140.0,25.77,25.78,25.71,25.74,79140.0
2017-12-19 11:50:00,25.74,25.75,25.7,25.71,61561.0,25.74,25.75,25.7,25.71,61561.0
2017-12-19 12:00:00,25.72,25.74,25.69,25.69,157880.0,25.72,25.74,25.69,25.69,157880.0
2017-12-19 12:10:00,25.69,25.7,25.66,25.69,87117.0,25.69,25.7,25.66,25.69,87117.0
2017-12-19 12:20:00,25.69,25.7,25.67,25.7,41781.0,25.69,25.7,25.67,25.7,41781.0
2017-12-19 12:30:00,25.7,25.71,25.67,25.7,95655.0,25.7,25.71,25.67,25.7,95655.0
2017-12-19 12:40:00,25.69,25.72,25.68,25.71,238504.0,25.69,25.72,25.68,25.71,238504.0
2017-12-19 12:50:00,25.72,25.77,25.69,25.73,746432.0,25.72,25.77,25.69,25.73,746432.0
2017-12-19 13:00:00,25.73,25.76,25.73,25.73,313331.0,25.73,25.76,25.73,25.73,313331.0
2017-12-19 13:10:00,25.73,25.75,25.62,25.66,432646.0,25.73,25.75,25.62,25.66,432646.0
2017-12-19 13:20:00,25.66,25.66,25.63,25.64,37603.0,25.66,25.66,25.63,25.64,37603.0
2017-12-19 13:30:00,25.63,25.66,25.62,25.64,177245.0,25.63,25.66,25.62,25.64,177245.0
2017-12-19 13:40:00,25.64,25.64,25.62,25.63,40958.0,25.64,25.64,25.62,25.63,40958.0
2017-12-19 13:50:00,25.63,25.64,25.62,25.64,64222.0,25.63,25.64,25.62,25.64,64222.0
2017-12-19 14:00:00,25.64,25.65,25.6,25.61,88388.0,25.64,25.65,25.6,25.61,88388.0
2017-12-19 14:10:00,25.61,25.61,25.56,25.58,168589.0,25.61,25.61,25.56,25.58,168589.0
2017-12-19 14:20:00,25.58,25.65,25.57,25.64,100655.0,25.58,25.65,25.57,25.64,100655.0
2017-12-19 14:30:00,25.64,25.65,25.6,25.6,72992.0,25.64,25.65,25.6,25.6,72992.0
2017-12-19 14:40:00,25.61,25.61,25.58,25.58,52453.0,25.61,25.61,25.58,25.58,52453.0
2017-12-19 14:50:00,25.58,25.59,25.54,25.58,145137.0,25.58,25.59,25.54,25.58,145137.0
2017-12-19 15:00:00,25.58,25.59,25.56,25.57,69290.0,25.58,25.59,25.56,25.57,69290.0
2017-12-19 15:10:00,25.57,25.57,25.5,25.5,308806.0,25.57,25.57,25.5,25.5,308806.0
2017-12-19 15:20:00,25.51,25.52,25.44,25.48,694769.0,25.51,25.52,25.44,25.48,694769.0
2017-12-19 15:30:00,25.47,25.54,25.46,25.54,308114.0,25.47,25.54,25.46,25.54,308114.0
2017-12-19 15:40:00,25.54,25.58,25.53,25.53,242038.0,25.54,25.58,25.53,25.53,242038.0
2017-12-19 15:50:00,25.54,25.54,25.47,25.5,863637.0,25.54,25.54,25.47,25.5,863637.0
2017-12-20 09:30:00,25.45,25.59,25.37,25.38,326560.0,25.45,25.59,25.37,25.38,326560.0
2017-12-20 09:40:00,25.38,25.48,25.33,25.47,190733.0,25.38,25.48,25.33,25.47,190733.0
2017-12-20 09:50:00,25.47,25.5,25.42,25.48,129804.0,25.47,25.5,25.42,25.48,129804.0
2017-12-20 10:00:00,25.48,25.54,25.45,25.51,198435.0,25.48,25.54,25.45,25.51,198435.0
2017-12-20 10:10:00,25.52,25.53,25.48,25.5,146058.0,25.52,25.53,25.48,25.5,146058.0
2017-12-20 10:20:00,25.5,25.51,25.48,25.49,136065.0,25.5,25.51,25.48,25.49,136065.0
2017-12-20 10:30:00,25.48,25.49,25.44,25.45,243271.0,25.48,25.49,25.44,25.45,243271.0
2017-12-20 10:40:00,25.46,25.47,25.4,25.44,189473.0,25.46,25.47,25.4,25.44,189473.0
2017-12-20 10:50:00,25.45,25.45,25.35,25.35,217802.0,25.45,25.45,25.35,25.35,217802.0
2017-12-20 11:00:00,25.36,25.46,25.35,25.45,153535.0,25.36,25.46,25.35,25.45,153535.0
2017-12-20 11:10:00,25.45,25.46,25.42,25.42,120740.0,25.45,25.46,25.42,25.42,120740.0
2017-12-20 11:20:00,25.41,25.45,25.39,25.45,147034.0,25.41,25.45,25.39,25.45,147034.0
2017-12-20 11:30:00,25.45,25.51,25.44,25.49,210944.0,25.45,25.51,25.44,25.49,210944.0
2017-12-20 11:40:00,25.49,25.49,25.44,25.44,69002.0,25.49,25.49,25.44,25.44,69002.0
2017-12-20 11:50:00,25.44,25.49,25.4,25.49,132348.0,25.44,25.49,25.4,25.49,132348.0
2017-12-20 12:00:00,25.49,25.49,25.41,25.42,104529.0,25.49,25.49,25.41,25.42,104529.0
2017-12-20 12:10:00,25.42,25.47,25.42,25.45,172035.0,25.42,25.47,25.42,25.45,172035.0
2017-12-20 12:20:00,25.44,25.46,25.43,25.44,199565.0,25.44,25.46,25.43,25.44,199565.0
2017-12-20 12:30:00,25.44,25.45,25.4,25.4,149551.0,25.44,25.45,25.4,25.4,149551.0
2017-12-20 12:40:00,25.4,25.41,25.39,25.39,65869.0,25.4,25.41,25.39,25.39,65869.0
2017-12-20 12:50:00,25.39,25.44,25.38,25.44,162245.0,25.39,25.44,25.38,25.44,162245.0
2017-12-20 13:00:00,25.44,25.45,25.41,25.41,135571.0,25.44,25.45,25.41,25.41,135571.0
2017-12-20 13:10:00,25.42,25.45,25.37,25.45,299141.0,25.42,25.45,25.37,25.45,299141.0
2017-12-20 13:20:00,25.45,25.46,25.43,25.43,127948.0,25.45,25.46,25.43,25.43,127948.0
2017-12-20 13:30:00,25.44,25.45,25.42,25.42,109064.0,25.44,25.45,25.42,25.42,109064.0
2017-12-20 13:40:00,25.42,25.43,25.41,25.41,47851.0,25.42,25.43,25.41,25.41,47851.0
2017-12-20 13:50:00,25.41,25.42,25.38,25.38,84387.0,25.41,25.42,25.38,25.38,84387.0
2017-12-20 14:00:00,25.38,25.45,25.38,25.43,148333.0,25.38,25.45,25.38,25.43,148333.0
2017-12-20 14:10:00,25.43,25.44,25.42,25.43,108196.0,25.43,25.44,25.42,25.43,108196.0
2017-12-20 14:20:00,25.42,25.43,25.4,25.43,140214.0,25.42,25.43,25.4,25.43,140214.0
2017-12-20 14:30:00,25.43,25.44,25.41,25.44,180893.0,25.43,25.44,25.41,25.44,180893.0
2017-12-20 14:40:00,25.43,25.46,25.42,25.43,261036.0,25.43,25.46,25.42,25.43,261036.0
2017-12-20 14:50:00,25.42,25.43,25.41,25.42,118348.0,25.42,25.43,25.41,25.42,118348.0
2017-12-20 15:00:00,25.41,25.45,25.41,25.44,219611.0,25.41,25.45,25.41,25.44,219611.0
2017-12-20 15:10:00,25.44,25.47,25.42,25.46,187421.0,25.44,25.47,25.42,25.46,187421.0
2017-12-20 15:20:00,25.46,25.48,25.42,25.42,226628.0,25.46,25.48,25.42,25.42,226628.0
2017-12-20 15:30:00,25.42,25.44,25.41,25.41,227646.0,25.42,25.44,25.41,25.41,227646.0
2017-12-20 15:40:00,25.41,25.45,25.41,25.43,322732.0,25.41,25.45,25.41,25.43,322732.0
2017-12-20 15:50:00,25.42,25.43,25.36,25.38,908542.0,25.42,25.43,25.36,25.38,908542.0
2017-12-21 09:30:00,25.5,25.51,25.38,25.43,269622.0,25.5,25.51,25.38,25.43,269622.0
2017-12-21 09:40:00,25.44,25.44,25.33,25.34,160450.0,25.44,25.44,25.33,25.34,160450.0
2017-12-21 09:50:00,25.34,25.37,25.23,25.31,183316.0,25.34,25.37,25.23,25.31,183316.0
2017-12-21 10:00:00,25.3,25.37,25.3,25.32,94550.0,25.3,25.37,25.3,25.32,94550.0
2017-12-21 10:10:00,25.32,25.36,25.31,25.35,45751.0,25.32,25.36,25.31,25.35,45751.0
2017-12-21 10:20:00,25.35,25.36,25.33,25.35,187416.0,25.35,25.36,25.33,25.35,187416.0
2017-12-21 10:30:00,25.35,25.36,25.32,25.32,74689.0,25.35,25.36,25.32,25.32,74689.0
2017-12-21 10:40:00,25.32,25.32,25.26,25.29,65177.0,25.32,25.32,25.26,25.29,65177.0
2017-12-21 10:50:00,25.28,25.31,25.27,25.28,46178.0,25.28,25.31,25.27,25.28,46178.0
2017-12-21 11:00:00,25.28,25.3,25.27,25.29,63618.0,25.28,25.3,25.27,25.29,63618.0
2017-12-21 11:10:00,25.29,25.31,25.28,25.29,53335.0,25.29,25.31,25.28,25.29,53335.0
2017-12-21 11:20:00,25.29,25.29,25.25,25.25,65718.0,25.29,25.29,25.25,25.25,65718.0
2017-12-21 11:30:00,25.26,25.27,25.25,25.27,127018.0,25.26,25.27,25.25,25.27,127018.0
2017-12-21 11:40:00,25.27,25.28,25.26,25.26,30309.0,25.27,25.28,25.26,25.26,30309.0
2017-12-21 11:50:00,25.27,25.27,25.24,25.25,115364.0,25.27,25.27,25.24,25.25,115364.0
2017-12-21 12:00:00,25.25,25.26,25.23,25.25,61356.0,25.25,25.26,25.23,25.25,61356.0
2017-12-21 12:10:00,25.25,25.31,25.25,25.29,61574.0,25.25,25.31,25.25,25.29,61574.0
2017-12-21 12:20:00,25.29,25.29,25.27,25.27,51798.0,25.29,25.29,25.27,25.27,51798.0
2017-12-21 12:30:00,25.28,25.29,25.27,25.28,27624.0,25.28,25.29,25.27,25.28,27624.0
2017-12-21 12:40:00,25.29,25.29,25.28,25.28,32391.0,25.29,25.29,25.28,25.28,32391.0
2017-12-21 12:50:00,25.29,25.29,25.24,25.29,126273.0,25.29,25.29,25.24,25.29,126273.0
2017-12-21 13:00:00,25.29,25.29,25.27,25.28,20291.0,25.29,25.29,25.27,25.28,20291.0
2017-12-21 13:10:00,25.28,25.29,25.27,25.28,77214.0,25.28,25.29,25.27,25.28,77214.0
2017-12-21 13:20:00,25.28,25.29,25.26,25.28,57224.0,25.28,25.29,25.26,25.28,57224.0
2017-12-21 13:30:00,25.27,25.28,25.26,25.27,20612.0,25.27,25.28,25.26,25.27,20612.0
2017-12-21 13:40:00,25.27,25.27,25.26,25.26,18512.0,25.27,25.27,25.26,25.26,18512.0
2017-12-21 13:50:00,25.27,25.27,25.22,25.22,135083.0,25.27,25.27,25.22,25.22,135083.0
2017-12-21 14:00:00,25.22,25.23,25.18,25.19,58375.0,25.22,25.23,25.18,25.19,58375.0
2017-12-21 14:10:00,25.2,25.2,25.19,25.19,28654.0,25.2,25.2,25.19,25.19,28654.0
2017-12-21 14:20:00,25.2,25.24,25.19,25.24,140921.0,25.2,25.24,25.19,25.24,140921.0
2017-12-21 14:30:00,25.24,25.24,25.21,25.22,62758.0,25.24,25.24,25.21,25.22,62758.0
2017-12-21 14:40:00,25.23,25.23,25.22,25.22,40164.0,25.23,25.23,25.22,25.22,40164.0
2017-12-21 14:50:00,25.23,25.24,25.2,25.24,115758.0,25.23,25.24,25.2,25.24,115758.0
2017-12-21 15:00:00,25.24,25.24,25.22,25.22,47898.0,25.24,25.24,25.22,25.22,47898.0
2017-12-21 15:10:00,25.22,25.23,25.2,25.2,65993.0,25.22,25.23,25.2,25.2,65993.0
2017-12-21 15:20:00,25.21,25.21,25.17,25.2,173467.0,25.21,25.21,25.17,25.2,173467.0
2017-12-21 15:30:00,25.21,25.23,25.19,25.23,225495.0,25.21,25.23,25.19,25.23,225495.0
2017-12-21 15:40:00,25.23,25.26,25.2,25.21,278612.0,25.23,25.26,25.2,25.21,278612.0
2017-12-21 15:50:00,25.21,25.22,25.14,25.14,980587.0,25.21,25.22,25.14,25.14,980587.0
2017-12-22 09:30:00,25.14,25.21,25.1,25.17,188126.0,25.14,25.21,25.1,25.17,188126.0
2017-12-22 09:40:00,25.16,25.25,25.12,25.25,102098.0,25.16,25.25,25.12,25.25,102098.0
2017-12-22 09:50:00,25.25,25.31,25.2,25.3,71606.0,25.25,25.31,25.2,25.3,71606.0
2017-12-22 10:00:00,25.31,25.32,25.28,25.28,81568.0,25.31,25.32,25.28,25.28,81568.0
2017-12-22 10:10:00,25.27,25.28,25.24,25.26,90366.0,25.27,25.28,25.24,25.26,90366.0
2017-12-22 10:20:00,25.27,25.27,25.24,25.24,55313.0,25.27,25.27,25.24,25.24,55313.0
2017-12-22 10:30:00,25.24,25.26,25.19,25.21,75265.0,25.24,25.26,25.19,25.21,75265.0
2017-12-22 10:40:00,25.2,25.21,25.17,25.17,70236.0,25.2,25.21,25.17,25.17,70236.0
2017-12-22 10:50:00,25.18,25.18,25.12,25.13,94810.0,25.18,25.18,25.12,25.13,94810.0
2017-12-22 11:00:00,25.13,25.19,25.12,25.14,77371.0,25.13,25.19,25.12,25.14,77371.0
2017-12-22 11:10:00,25.15,25.19,25.14,25.19,55237.0,25.15,25.19,25.14,25.19,55237.0
2017-12-22 11:20:00,25.19,25.2,25.17,25.17,104906.0,25.19,25.2,25.17,25.17,104906.0
2017-12-22 11:30:00,25.18,25.2,25.15,25.16,81918.0,25.18,25.2,25.15,25.16,81918.0
2017-12-22 11:40:00,25.16,25.17,25.14,25.17,35118.0,25.16,25.17,25.14,25.17,35118.0
2017-12-22 11:50:00,25.16,25.17,25.14,25.14,41350.0,25.16,25.17,25.14,25.14,41350.0
2017-12-22 12:00:00,25.14,25.15,25.13,25.14,40748.0,25.14,25.15,25.13,25.14,40748.0
2017-12-22 12:10:00,25.14,25.16,25.13,25.15,62703.0,25.14,25.16,25.13,25.15,62703.0
2017-12-22 12:20:00,25.16,25.18,25.14,25.17,50122.0,25.16,25.18,25.14,25.17,50122.0
2017-12-22 12:30:00,25.17,25.19,25.16,25.18,42177.0,25.17,25.19,25.16,25.18,42177.0
2017-12-22 12:40:00,25.18,25.19,25.14,25.14,86896.0,25.18,25.19,25.14,25.14,86896.0
2017-12-22 12:50:00,25.14,25.16,25.12,25.13,53411.0,25.14,25.16,25.12,25.13,53411.0
2017-12-22 13:00:00,25.13,25.13,25.09,25.1,107063.0,25.13,25.13,25.09,25.1,107063.0
2017-12-22 13:10:00,25.1,25.11,25.09,25.1,39546.0,25.1,25.11,25.09,25.1,39546.0
2017-12-22 13:20:00,25.09,25.11,25.08,25.1,107530.0,25.09,25.11,25.08,25.1,107530.0
2017-12-22 13:30:00,25.1,25.11,25.09,25.1,92423.0,25.1,25.11,25.09,25.1,92423.0
2017-12-22 13:40:00,25.09,25.13,25.06,25.12,81544.0,25.09,25.13,25.06,25.12,81544.0
2017-12-22 13:50:00,25.11,25.12,25.1,25.1,20035.0,25.11,25.12,25.1,25.1,20035.0
2017-12-22 14:00:00,25.11,25.11,25.09,25.1,62315.0,25.11,25.11,25.09,25.1,62315.0
2017-12-22 14:10:00,25.1,25.13,25.1,25.13,37945.0,25.1,25.13,25.1,25.13,37945.0
2017-12-22 14:20:00,25.13,25.14,25.11,25.14,47153.0,25.13,25.14,25.11,25.14,47153.0
2017-12-22 14:30:00,25.14,25.16,25.12,25.16,47779.0,25.14,25.16,25.12,25.16,47779.0
2017-12-22 14:40:00,25.16,25.17,25.14,25.17,43135.0,25.16,25.17,25.14,25.17,43135.0
2017-12-22 14:50:00,25.16,25.17,25.14,25.15,47764.0,25.16,25.17,25.14,25.15,47764.0
2017-12-22 15:00:00,25.14,25.15,25.11,25.14,125116.0,25.14,25.15,25.11,25.14,125116.0
2017-12-22 15:10:00,25.14,25.15,25.11,25.12,89316.0,25.14,25.15,25.11,25.12,89316.0
2017-12-22 15:20:00,25.12,25.15,25.11,25.13,118695.0,25.12,25.15,25.11,25.13,118695.0
2017-12-22 15:30:00,25.13,25.15,25.12,25.14,216993.0,25.13,25.15,25.12,25.14,216993.0
2017-12-22 15:40:00,25.14,25.15,25.08,25.08,360483.0,25.14,25.15,25.08,25.08,360483.0
2017-12-22 15:50:00,25.07,25.1,25.04,25.1,684005.0,25.07,25.1,25.04,25.1,684005.0
2017-12-26 09:30:00,25.15,25.22,25.09,25.12,109542.0,25.15,25.22,25.09,25.12,109542.0
2017-12-26 09:40:00,25.12,25.23,25.11,25.2,72250.0,25.12,25.23,25.11,25.2,72250.0
2017-12-26 09:50:00,25.2,25.26,25.2,25.21,60705.0,25.2,25.26,25.2,25.21,60705.0
2017-12-26 10:00:00,25.2,25.2,25.14,25.16,79494.0,25.2,25.2,25.14,25.16,79494.0
2017-12-26 10:10:00,25.16,25.17,25.15,25.17,35102.0,25.16,25.17,25.15,25.17,35102.0
2017-12-26 10:20:00,25.17,25.19,25.16,25.18,49092.0,25.17,25.19,25.16,25.18,49092.0
2017-12-26 10:30:00,25.18,25.19,25.14,25.14,57192.0,25.18,25.19,25.14,25.14,57192.0
2017-12-26 10:40:00,25.15,25.17,25.15,25.17,35480.0,25.15,25.17,25.15,25.17,35480.0
2017-12-26 10:50:00,25.17,25.19,25.16,25.18,40008.0,25.17,25.19,25.16,25.18,40008.0
2017-12-26 11:00:00,25.17,25.18,25.15,25.16,37514.0,25.17,25.18,25.15,25.16,37514.0
2017-12-26 11:10:00,25.15,25.17,25.13,25.14,48209.0,25.15,25.17,25.13,25.14,48209.0
2017-12-26 11:20:00,25.15,25.27,25.13,25.27,123018.0,25.15,25.27,25.13,25.27,123018.0
2017-12-26 11:30:00,25.26,25.28,25.22,25.24,51174.0,25.26,25.28,25.22,25.24,51174.0
2017-12-26 11:40:00,25.23,25.26,25.22,25.26,21921.0,25.23,25.26,25.22,25.26,21921.0
2017-12-26 11:50:00,25.26,25.26,25.24,25.26,22582.0,25.26,25.26,25.24,25.26,22582.0
2017-12-26 12:00:00,25.26,25.26,25.2,25.25,93828.0,25.26,25.26,25.2,25.25,93828.0
2017-12-26 12:10:00,25.25,25.25,25.24,25.25,6879.0,25.25,25.25,25.24,25.25,6879.0
2017-12-26 12:20:00,25.25,25.25,25.24,25.25,35601.0,25.25,25.25,25.24,25.25,35601.0
2017-12-26 12:30:00,25.25,25.25,25.24,25.24,24684.0,25.25,25.25,25.24,25.24,24684.0
2017-12-26 12:40:00,25.25,25.25,25.24,25.24,9435.0,25.25,25.25,25.24,25.24,9435.0
2017-12-26 12:50:00,25.25,25.25,25.23,25.25,26266.0,25.25,25.25,25.23,25.25,26266.0
2017-12-26 13:00:00,25.24,25.25,25.22,25.23,26323.0,25.24,25.25,25.22,25.23,26323.0
2017-12-26 13:10:00,25.22,25.24,25.22,25.24,47118.0,25.22,25.24,25.22,25.24,47118.0
2017-12-26 13:20:00,25.23,25.24,25.23,25.23,15884.0,25.23,25.24,25.23,25.23,15884.0
2017-12-26 13:30:00,25.24,25.24,25.21,25.21,53011.0,25.24,25.24,25.21,25.21,53011.0
2017-12-26 13:40:00,25.21,25.22,25.17,25.18,60449.0,25.21,25.22,25.17,25.18,60449.0
2017-12-26 13:50:00,25.18,25.18,25.17,25.17,12201.0,25.18,25.18,25.17,25.17,12201.0
2017-12-26 14:00:00,25.18,25.18,25.17,25.18,33722.0,25.18,25.18,25.17,25.18,33722.0
2017-12-26 14:10:00,25.18,25.18,25.16,25.17,41314.0,25.18,25.18,25.16,25.17,41314.0
2017-12-26 14:20:00,25.17,25.17,25.16,25.17,22023.0,25.17,25.17,25.16,25.17,22023.0
2017-12-26 14:30:00,25.16,25.18,25.16,25.18,46201.0,25.16,25.18,25.16,25.18,46201.0
2017-12-26 14:40:00,25.17,25.18,25.17,25.18,20504.0,25.17,25.18,25.17,25.18,20504.0
2017-12-26 14:50:00,25.18,25.18,25.17,25.18,14353.0,25.18,25.18,25.17,25.18,14353.0
2017-12-26 15:00:00,25.18,25.18,25.17,25.18,31479.0,25.18,25.18,25.17,25.18,31479.0
2017-12-26 15:10:00,25.18,25.18,25.14,25.14,60008.0,25.18,25.18,25.14,25.14,60008.0
2017-12-26 15:20:00,25.14,25.15,25.14,25.14,21354.0,25.14,25.15,25.14,25.14,21354.0
2017-12-26 15:30:00,25.14,25.15,25.12,25.12,67025.0,25.14,25.15,25.12,25.12,67025.0
2017-12-26 15:40:00,25.13,25.16,25.12,25.15,100102.0,25.13,25.16,25.12,25.15,100102.0
2017-12-26 15:50:00,25.16,25.16,25.12,25.13,295961.0,25.16,25.16,25.12,25.13,295961.0
2017-12-27 09:30:00,25.2,25.26,25.14,25.21,64168.0,25.2,25.26,25.14,25.21,64168.0
2017-12-27 09:40:00,25.21,25.27,25.2,25.26,48799.0,25.21,25.27,25.2,25.26,48799.0
2017-12-27 09:50:00,25.26,25.28,25.22,25.25,153706.0,25.26,25.28,25.22,25.25,153706.0
2017-12-27 10:00:00,25.25,25.25,25.15,25.15,122738.0,25.25,25.25,25.15,25.15,122738.0
2017-12-27 10:10:00,25.16,25.19,25.15,25.18,62186.0,25.16,25.19,25.15,25.18,62186.0
2017-12-27 10:20:00,25.18,25.19,25.15,25.17,101440.0,25.18,25.19,25.15,25.17,101440.0
2017-12-27 10:30:00,25.17,25.25,25.16,25.25,61722.0,25.17,25.25,25.16,25.25,61722.0
2017-12-27 10:40:00,25.26,25.27,25.22,25.24,63205.0,25.26,25.27,25.22,25.24,63205.0
2017-12-27 10:50:00,25.24,25.24,25.2,25.21,72554.0,25.24,25.24,25.2,25.21,72554.0
2017-12-27 11:00:00,25.21,25.23,25.19,25.2,55788.0,25.21,25.23,25.19,25.2,55788.0
2017-12-27 11:10:00,25.19,25.2,25.17,25.17,45113.0,25.19,25.2,25.17,25.17,45113.0
2017-12-27 11:20:00,25.17,25.2,25.16,25.2,35981.0,25.17,25.2,25.16,25.2,35981.0
2017-12-27 11:30:00,25.2,25.21,25.18,25.2,53227.0,25.2,25.21,25.18,25.2,53227.0
2017-12-27 11:40:00,25.2,25.21,25.18,25.18,26567.0,25.2,25.21,25.18,25.18,26567.0
2017-12-27 11:50:00,25.18,25.19,25.17,25.19,36644.0,25.18,25.19,25.17,25.19,36644.0
2017-12-27 12:00:00,25.18,25.2,25.17,25.2,35901.0,25.18,25.2,25.17,25.2,35901.0
2017-12-27 12:10:00,25.19,25.2,25.19,25.19,13424.0,25.19,25.2,25.19,25.19,13424.0
2017-12-27 12:20:00,25.2,25.2,25.18,25.2,36003.0,25.2,25.2,25.18,25.2,36003.0
2017-12-27 12:30:00,25.19,25.2,25.19,25.2,20824.0,25.19,25.2,25.19,25.2,20824.0
2017-12-27 12:40:00,25.2,25.22,25.19,25.21,127773.0,25.2,25.22,25.19,25.21,127773.0
2017-12-27 12:50:00,25.22,25.22,25.18,25.19,46418.0,25.22,25.22,25.18,25.19,46418.0
2017-12-27 13:00:00,25.19,25.19,25.17,25.17,21312.0,25.19,25.19,25.17,25.17,21312.0
2017-12-27 13:10:00,25.17,25.18,25.16,25.17,30527.0,25.17,25.18,25.16,25.17,30527.0
2017-12-27 13:20:00,25.16,25.17,25.15,25.15,17034.0,25.16,25.17,25.15,25.15,17034.0
2017-12-27 13:30:00,25.16,25.16,25.14,25.16,27076.0,25.16,25.16,25.14,25.16,27076.0
2017-12-27 13:40:00,25.15,25.17,25.15,25.17,28960.0,25.15,25.17,25.15,25.17,28960.0
2017-12-27 13:50:00,25.17,25.17,25.15,25.17,27734.0,25.17,25.17,25.15,25.17,27734.0
2017-12-27 14:00:00,25.17,25.17,25.15,25.16,34306.0,25.17,25.17,25.15,25.16,34306.0
2017-12-27 14:10:00,25.17,25.19,25.16,25.19,59357.0,25.17,25.19,25.16,25.19,59357.0
2017-12-27 14:20:00,25.18,25.19,25.18,25.19,19009.0,25.18,25.19,25.18,25.19,19009.0
2017-12-27 14:30:00,25.19,25.2,25.19,25.2,25525.0,25.19,25.2,25.19,25.2,25525.0
2017-12-27 14:40:00,25.2,25.2,25.18,25.19,37268.0,25.2,25.2,25.18,25.19,37268.0
2017-12-27 14:50:00,25.2,25.2,25.19,25.2,28776.0,25.2,25.2,25.19,25.2,28776.0
2017-12-27 15:00:00,25.2,25.22,25.19,25.21,57898.0,25.2,25.22,25.19,25.21,57898.0
2017-12-27 15:10:00,25.21,25.22,25.2,25.2,101826.0,25.21,25.22,25.2,25.2,101826.0
2017-12-27 15:20:00,25.21,25.21,25.19,25.19,30599.0,25.21,25.21,25.19,25.19,30599.0
2017-12-27 15:30:00,25.2,25.2,25.19,25.19,31427.0,25.2,25.2,25.19,25.19,31427.0
2017-12-27 15:40:00,25.2,25.21,25.19,25.21,125888.0,25.2,25.21,25.19,25.21,125888.0
2017-12-27 15:50:00,25.21,25.22,25.19,25.2,536597.0,25.21,25.22,25.19,25.2,536597.0
2017-12-28 09:30:00,25.2,25.25,25.1,25.17,170418.0,25.2,25.25,25.1,25.17,170418.0
2017-12-28 09:40:00,25.18,25.19,25.11,25.14,104152.0,25.18,25.19,25.11,25.14,104152.0
2017-12-28 09:50:00,25.14,25.15,25.09,25.12,128081.0,25.14,25.15,25.09,25.12,128081.0
2017-12-28 10:00:00,25.11,25.11,25.06,25.08,50315.0,25.11,25.11,25.06,25.08,50315.0
2017-12-28 10:10:00,25.08,25.15,25.07,25.13,148384.0,25.08,25.15,25.07,25.13,148384.0
2017-12-28 10:20:00,25.13,25.19,25.12,25.18,98900.0,25.13,25.19,25.12,25.18,98900.0
2017-12-28 10:30:00,25.18,25.25,25.18,25.25,279524.0,25.18,25.25,25.18,25.25,279524.0
2017-12-28 10:40:00,25.25,25.3,25.23,25.24,153117.0,25.25,25.3,25.23,25.24,153117.0
2017-12-28 10:50:00,25.24,25.28,25.22,25.24,109256.0,25.24,25.28,25.22,25.24,109256.0
2017-12-28 11:00:00,25.24,25.25,25.23,25.23,39086.0,25.24,25.25,25.23,25.23,39086.0
2017-12-28 11:10:00,25.24,25.25,25.18,25.21,153837.0,25.24,25.25,25.18,25.21,153837.0
2017-12-28 11:20:00,25.21,25.23,25.15,25.2,550985.0,25.21,25.23,25.15,25.2,550985.0
2017-12-28 11:30:00,25.2,25.22,25.17,25.17,169584.0,25.2,25.22,25.17,25.17,169584.0
2017-12-28 11:40:00,25.18,25.22,25.14,25.22,191164.0,25.18,25.22,25.14,25.22,191164.0
2017-12-28 11:50:00,25.21,25.22,25.17,25.21,114458.0,25.21,25.22,25.17,25.21,114458.0
2017-12-28 12:00:00,25.21,25.23,25.18,25.19,133635.0,25.21,25.23,25.18,25.19,133635.0
2017-12-28 12:10:00,25.19,25.22,25.17,25.2,244971.0,25.19,25.22,25.17,25.2,244971.0
2017-12-28 12:20:00,25.19,25.21,25.16,25.19,101982.0,25.19,25.21,25.16,25.19,101982.0
2017-12-28 12:30:00,25.19,25.2,25.17,25.2,61535.0,25.19,25.2,25.17,25.2,61535.0
2017-12-28 12:40:00,25.2,25.2,25.18,25.19,96557.0,25.2,25.2,25.18,25.19,96557.0
2017-12-28 12:50:00,25.19,25.21,25.18,25.21,34040.0,25.19,25.21,25.18,25.21,34040.0
2017-12-28 13:00:00,25.21,25.21,25.15,25.15,68561.0,25.21,25.21,25.15,25.15,68561.0
2017-12-28 13:10:00,25.15,25.17,25.13,25.15,148205.0,25.15,25.17,25.13,25.15,148205.0
2017-12-28 13:20:00,25.15,25.15,25.1,25.14,129142.0,25.15,25.15,25.1,25.14,129142.0
2017-12-28 13:30:00,25.14,25.19,25.12,25.17,141461.0,25.14,25.19,25.12,25.17,141461.0
2017-12-28 13:40:00,25.17,25.19,25.16,25.19,58550.0,25.17,25.19,25.16,25.19,58550.0
2017-12-28 13:50:00,25.19,25.19,25.14,25.17,73721.0,25.19,25.19,25.14,25.17,73721.0
2017-12-28 14:00:00,25.17,25.18,25.15,25.18,45889.0,25.17,25.18,25.15,25.18,45889.0
2017-12-28 14:10:00,25.18,25.22,25.17,25.21,164385.0,25.18,25.22,25.17,25.21,164385.0
2017-12-28 14:20:00,25.21,25.22,25.19,25.21,45094.0,25.21,25.22,25.19,25.21,45094.0
2017-12-28 14:30:00,25.21,25.22,25.17,25.19,476311.0,25.21,25.22,25.17,25.19,476311.0
2017-12-28 14:40:00,25.19,25.2,25.17,25.2,152062.0,25.19,25.2,25.17,25.2,152062.0
2017-12-28 14:50:00,25.21,25.21,25.13,25.13,125790.0,25.21,25.21,25.13,25.13,125790.0
2017-12-28 15:00:00,25.13,25.17,25.12,25.16,152064.0,25.13,25.17,25.12,25.16,152064.0
2017-12-28 15:10:00,25.16,25.18,25.13,25.17,164807.0,25.16,25.18,25.13,25.17,164807.0
2017-12-28 15:20:00,25.17,25.17,25.14,25.14,69343.0,25.17,25.17,25.14,25.14,69343.0
2017-12-28 15:30:00,25.14,25.16,25.09,25.15,255077.0,25.14,25.16,25.09,25.15,255077.0
2017-12-28 15:40:00,25.15,25.19,25.14,25.19,226464.0,25.15,25.19,25.14,25.19,226464.0
2017-12-28 15:50:00,25.19,25.21,25.17,25.19,510344.0,25.19,25.21,25.17,25.19,510344.0
2017-12-29 09:30:00,25.26,25.3,25.14,25.16,126582.0,25.26,25.3,25.14,25.16,126582.0
2017-12-29 09:40:00,25.15,25.16,25.07,25.08,68483.0,25.15,25.16,25.07,25.08,68483.0
2017-12-29 09:50:00,25.09,25.13,25.08,25.13,44403.0,25.09,25.13,25.08,25.13,44403.0
2017-12-29 10:00:00,25.12,25.2,25.12,25.18,67654.0,25.12,25.2,25.12,25.18,67654.0
2017-12-29 10:10:00,25.19,25.2,25.16,25.19,70774.0,25.19,25.2,25.16,25.19,70774.0
2017-12-29 10:20:00,25.2,25.2,25.11,25.12,66570.0,25.2,25.2,25.11,25.12,66570.0
2017-12-29 10:30:00,25.12,25.12,25.06,25.1,69838.0,25.12,25.12,25.06,25.1,69838.0
2017-12-29 10:40:00,25.1,25.11,25.08,25.1,49313.0,25.1,25.11,25.08,25.1,49313.0
2017-12-29 10:50:00,25.1,25.1,25.05,25.05,42493.0,25.1,25.1,25.05,25.05,42493.0
2017-12-29 11:00:00,25.05,25.12,25.05,25.08,191680.0,25.05,25.12,25.05,25.08,191680.0
2017-12-29 11:10:00,25.08,25.12,25.05,25.09,95818.0,25.08,25.12,25.05,25.09,95818.0
2017-12-29 11:20:00,25.1,25.12,25.05,25.09,160919.0,25.1,25.12,25.05,25.09,160919.0
2017-12-29 11:30:00,25.09,25.12,25.09,25.12,50428.0,25.09,25.12,25.09,25.12,50428.0
2017-12-29 11:40:00,25.11,25.14,25.05,25.12,285178.0,25.11,25.14,25.05,25.12,285178.0
2017-12-29 11:50:00,25.13,25.15,25.05,25.09,178092.0,25.13,25.15,25.05,25.09,178092.0
2017-12-29 12:00:00,25.09,25.12,25.08,25.11,54936.0,25.09,25.12,25.08,25.11,54936.0
2017-12-29 12:10:00,25.11,25.12,25.06,25.09,185393.0,25.11,25.12,25.06,25.09,185393.0
2017-12-29 12:20:00,25.09,25.11,25.06,25.07,39760.0,25.09,25.11,25.06,25.07,39760.0
2017-12-29 12:30:00,25.06,25.09,25.06,25.09,46117.0,25.06,25.09,25.06,25.09,46117.0
2017-12-29 12:40:00,25.08,25.09,25.03,25.07,153145.0,25.08,25.09,25.03,25.07,153145.0
2017-12-29 12:50:00,25.07,25.11,25.07,25.08,62757.0,25.07,25.11,25.07,25.08,62757.0
2017-12-29 13:00:00,25.08,25.09,25.06,25.08,27490.0,25.08,25.09,25.06,25.08,27490.0
2017-12-29 13:10:00,25.07,25.09,25.04,25.05,143681.0,25.07,25.09,25.04,25.05,143681.0
2017-12-29 13:20:00,25.05,25.06,24.97,24.97,173311.0,25.05,25.06,24.97,24.97,173311.0
2017-12-29 13:30:00,24.98,25.0,24.97,24.98,60885.0,24.98,25.0,24.97,24.98,60885.0
2017-12-29 13:40:00,24.98,24.99,24.93,24.94,66506.0,24.98,24.99,24.93,24.94,66506.0
2017-12-29 13:50:00,24.94,24.94,24.89,24.91,62057.0,24.94,24.94,24.89,24.91,62057.0
2017-12-29 14:00:00,24.91,24.95,24.9,24.91,37802.0,24.91,24.95,24.9,24.91,37802.0
2017-12-29 14:10:00,24.91,24.92,24.89,24.91,35128.0,24.91,24.92,24.89,24.91,35128.0
2017-12-29 14:20:00,24.91,24.95,24.9,24.94,190977.0,24.91,24.95,24.9,24.94,190977.0
2017-12-29 14:30:00,24.94,24.95,24.91,24.93,64551.0,24.94,24.95,24.91,24.93,64551.0
2017-12-29 14:40:00,24.94,24.94,24.91,24.91,78621.0,24.94,24.94,24.91,24.91,78621.0
2017-12-29 14:50:00,24.91,24.96,24.89,24.96,99370.0,24.91,24.96,24.89,24.96,99370.0
2017-12-29 15:00:00,24.96,24.96,24.86,24.94,181735.0,24.96,24.96,24.86,24.94,181735.0
2017-12-29 15:10:00,24.94,24.96,24.91,24.92,64711.0,24.94,24.96,24.91,24.92,64711.0
2017-12-29 15:20:00,24.92,24.94,24.91,24.94,108406.0,24.92,24.94,24.91,24.94,108406.0
2017-12-29 15:30:00,24.94,24.94,24.9,24.9,79891.0,24.94,24.94,24.9,24.9,79891.0
2017-12-29 15:40:00,24.91,24.91,24.86,24.87,224274.0,24.91,24.91,24.86,24.87,224274.0
2017-12-29 15:50:00,24.86,24.86,24.79,24.8,880374.0,24.86,24.86,24.79,24.8,880374.0
2018-01-02 09:30:00,24.94,25.05,24.84,25.04,210789.0,24.94,25.05,24.84,25.04,210789.0
2018-01-02 09:40:00,25.04,25.09,24.98,25.04,134542.0,25.04,25.09,24.98,25.04,134542.0
2018-01-02 09:50:00,25.03,25.06,24.97,25.05,91949.0,25.03,25.06,24.97,25.05,91949.0
2018-01-02 10:00:00,25.05,25.17,25.05,25.16,131896.0,25.05,25.17,25.05,25.16,131896.0
2018-01-02 10:10:00,25.16,25.22,25.11,25.15,583060.0,25.16,25.22,25.11,25.15,583060.0
2018-01-02 10:20:00,25.15,25.2,25.12,25.2,345938.0,25.15,25.2,25.12,25.2,345938.0
2018-01-02 10:30:00,25.2,25.24,25.15,25.19,449312.0,25.2,25.24,25.15,25.19,449312.0
2018-01-02 10:40:00,25.19,25.29,25.15,25.26,631783.0,25.19,25.29,25.15,25.26,631783.0
2018-01-02 10:50:00,25.26,25.32,25.22,25.28,444271.0,25.26,25.32,25.22,25.28,444271.0
2018-01-02 11:00:00,25.28,25.38,25.27,25.37,175075.0,25.28,25.38,25.27,25.37,175075.0
2018-01-02 11:10:00,25.37,25.37,25.29,25.31,169553.0,25.37,25.37,25.29,25.31,169553.0
2018-01-02 11:20:00,25.32,25.32,25.28,25.29,86472.0,25.32,25.32,25.28,25.29,86472.0
2018-01-02 11:30:00,25.3,25.34,25.29,25.34,110156.0,25.3,25.34,25.29,25.34,110156.0
2018-01-02 11:40:00,25.34,25.38,25.32,25.37,246812.0,25.34,25.38,25.32,25.37,246812.0
2018-01-02 11:50:00,25.36,25.37,25.31,25.33,86745.0,25.36,25.37,25.31,25.33,86745.0
2018-01-02 12:00:00,25.33,25.35,25.32,25.35,60162.0,25.33,25.35,25.32,25.35,60162.0
2018-01-02 12:10:00,25.35,25.36,25.29,25.3,112829.0,25.35,25.36,25.29,25.3,112829.0
2018-01-02 12:20:00,25.3,25.31,25.29,25.3,26159.0,25.3,25.31,25.29,25.3,26159.0
2018-01-02 12:30:00,25.3,25.32,25.3,25.32,32290.0,25.3,25.32,25.3,25.32,32290.0
2018-01-02 12:40:00,25.32,25.33,25.31,25.33,46329.0,25.32,25.33,25.31,25.33,46329.0
2018-01-02 12:50:00,25.33,25.36,25.32,25.36,65886.0,25.33,25.36,25.32,25.36,65886.0
2018-01-02 13:00:00,25.36,25.36,25.34,25.34,45235.0,25.36,25.36,25.34,25.34,45235.0
2018-01-02 13:10:00,25.35,25.36,25.31,25.34,93893.0,25.35,25.36,25.31,25.34,93893.0
2018-01-02 13:20:00,25.34,25.36,25.32,25.35,224836.0,25.34,25.36,25.32,25.35,224836.0
2018-01-02 13:30:00,25.36,25.37,25.34,25.37,115339.0,25.36,25.37,25.34,25.37,115339.0
2018-01-02 13:40:00,25.37,25.37,25.35,25.35,31204.0,25.37,25.37,25.35,25.35,31204.0
2018-01-02 13:50:00,25.36,25.49,25.35,25.49,581428.0,25.36,25.49,25.35,25.49,581428.0
2018-01-02 14:00:00,25.49,25.52,25.45,25.46,217218.0,25.49,25.52,25.45,25.46,217218.0
2018-01-02 14:10:00,25.46,25.51,25.41,25.44,224613.0,25.46,25.51,25.41,25.44,224613.0
2018-01-02 14:20:00,25.44,25.44,25.38,25.39,222897.0,25.44,25.44,25.38,25.39,222897.0
2018-01-02 14:30:00,25.39,25.39,25.33,25.36,87741.0,25.39,25.39,25.33,25.36,87741.0
2018-01-02 14:40:00,25.37,25.37,25.31,25.33,50343.0,25.37,25.37,25.31,25.33,50343.0
2018-01-02 14:50:00,25.33,25.34,25.29,25.3,48398.0,25.33,25.34,25.29,25.3,48398.0
2018-01-02 15:00:00,25.3,25.31,25.29,25.31,61522.0,25.3,25.31,25.29,25.31,61522.0
2018-01-02 15:10:00,25.3,25.35,25.3,25.34,187879.0,25.3,25.35,25.3,25.34,187879.0
2018-01-02 15:20:00,25.34,25.34,25.3,25.32,274238.0,25.34,25.34,25.3,25.32,274238.0
2018-01-02 15:30:00,25.31,25.34,25.29,25.34,156939.0,25.31,25.34,25.29,25.34,156939.0
2018-01-02 15:40:00,25.34,25.36,25.3,25.3,170155.0,25.34,25.36,25.3,25.3,170155.0
2018-01-02 15:50:00,25.31,25.31,25.28,25.29,1430690.0,25.31,25.31,25.28,25.29,1430690.0
2018-01-03 09:30:00,25.27,25.36,25.25,25.32,123546.0,25.27,25.36,25.25,25.32,123546.0
2018-01-03 09:40:00,25.33,25.38,25.29,25.29,75928.0,25.33,25.38,25.29,25.29,75928.0
2018-01-03 09:50:00,25.29,25.29,25.13,25.15,280313.0,25.29,25.29,25.13,25.15,280313.0
2018-01-03 10:00:00,25.15,25.2,25.09,25.2,327819.0,25.15,25.2,25.09,25.2,327819.0
2018-01-03 10:10:00,25.2,25.29,25.18,25.27,311794.0,25.2,25.29,25.18,25.27,311794.0
2018-01-03 10:20:00,25.27,25.31,25.24,25.27,164242.0,25.27,25.31,25.24,25.27,164242.0
2018-01-03 10:30:00,25.27,25.29,25.24,25.26,107642.0,25.27,25.29,25.24,25.26,107642.0
2018-01-03 10:40:00,25.27,25.27,25.17,25.21,108092.0,25.27,25.27,25.17,25.21,108092.0
2018-01-03 10:50:00,25.22,25.23,25.14,25.15,140650.0,25.22,25.23,25.14,25.15,140650.0
2018-01-03 11:00:00,25.15,25.21,25.1,25.21,207420.0,25.15,25.21,25.1,25.21,207420.0
2018-01-03 11:10:00,25.21,25.24,25.18,25.24,71168.0,25.21,25.24,25.18,25.24,71168.0
2018-01-03 11:20:00,25.24,25.26,25.23,25.25,35369.0,25.24,25.26,25.23,25.25,35369.0
2018-01-03 11:30:00,25.26,25.28,25.22,25.24,129298.0,25.26,25.28,25.22,25.24,129298.0
2018-01-03 11:40:00,25.24,25.29,25.21,25.27,89581.0,25.24,25.29,25.21,25.27,89581.0
2018-01-03 11:50:00,25.27,25.29,25.26,25.27,60317.0,25.27,25.29,25.26,25.27,60317.0
2018-01-03 12:00:00,25.27,25.28,25.22,25.24,92863.0,25.27,25.28,25.22,25.24,92863.0
2018-01-03 12:10:00,25.24,25.28,25.24,25.28,76568.0,25.24,25.28,25.24,25.28,76568.0
2018-01-03 12:20:00,25.27,25.37,25.27,25.36,146127.0,25.27,25.37,25.27,25.36,146127.0
2018-01-03 12:30:00,25.36,25.45,25.34,25.34,376498.0,25.36,25.45,25.34,25.34,376498.0
2018-01-03 12:40:00,25.35,25.36,25.3,25.35,175800.0,25.35,25.36,25.3,25.35,175800.0
2018-01-03 12:50:00,25.35,25.35,25.29,25.29,75364.0,25.35,25.35,25.29,25.29,75364.0
2018-01-03 13:00:00,25.3,25.32,25.28,25.29,68947.0,25.3,25.32,25.28,25.29,68947.0
2018-01-03 13:10:00,25.3,25.32,25.28,25.32,52636.0,25.3,25.32,25.28,25.32,52636.0
2018-01-03 13:20:00,25.31,25.35,25.29,25.3,82418.0,25.31,25.35,25.29,25.3,82418.0
2018-01-03 13:30:00,25.3,25.3,25.26,25.28,53332.0,25.3,25.3,25.26,25.28,53332.0
2018-01-03 13:40:00,25.28,25.31,25.25,25.29,130193.0,25.28,25.31,25.25,25.29,130193.0
2018-01-03 13:50:00,25.29,25.3,25.22,25.27,91756.0,25.29,25.3,25.22,25.27,91756.0
2018-01-03 14:00:00,25.26,25.28,25.23,25.27,170030.0,25.26,25.28,25.23,25.27,170030.0
2018-01-03 14:10:00,25.27,25.28,25.26,25.26,59597.0,25.27,25.28,25.26,25.26,59597.0
2018-01-03 14:20:00,25.27,25.31,25.26,25.27,243382.0,25.27,25.31,25.26,25.27,243382.0
2018-01-03 14:30:00,25.27,25.27,25.24,25.26,160316.0,25.27,25.27,25.24,25.26,160316.0
2018-01-03 14:40:00,25.26,25.27,25.2,25.27,153948.0,25.26,25.27,25.2,25.27,153948.0
2018-01-03 14:50:00,25.27,25.34,25.26,25.34,262502.0,25.27,25.34,25.26,25.34,262502.0
2018-01-03 15:00:00,25.34,25.39,25.33,25.39,229928.0,25.34,25.39,25.33,25.39,229928.0
2018-01-03 15:10:00,25.39,25.45,25.38,25.45,172067.0,25.39,25.45,25.38,25.45,172067.0
2018-01-03 15:20:00,25.45,25.5,25.44,25.49,343146.0,25.45,25.5,25.44,25.49,343146.0
2018-01-03 15:30:00,25.49,25.56,25.48,25.56,354743.0,25.49,25.56,25.48,25.56,354743.0
2018-01-03 15:40:00,25.55,25.6,25.5,25.5,440253.0,25.55,25.6,25.5,25.5,440253.0
2018-01-03 15:50:00,25.5,25.59,25.5,25.56,1073294.0,25.5,25.59,25.5,25.56,1073294.0
2018-01-04 09:30:00,25.4,25.61,25.4,25.46,462806.0,25.4,25.61,25.4,25.46,462806.0
2018-01-04 09:40:00,25.46,25.51,25.45,25.48,289029.0,25.46,25.51,25.45,25.48,289029.0
2018-01-04 09:50:00,25.49,25.56,25.47,25.55,346758.0,25.49,25.56,25.47,25.55,346758.0
2018-01-04 10:00:00,25.56,25.59,25.41,25.42,848054.0,25.56,25.59,25.41,25.42,848054.0
2018-01-04 10:10:00,25.41,25.43,25.36,25.41,154635.0,25.41,25.43,25.36,25.41,154635.0
2018-01-04 10:20:00,25.41,25.42,25.38,25.4,51308.0,25.41,25.42,25.38,25.4,51308.0
2018-01-04 10:30:00,25.41,25.51,25.38,25.48,114151.0,25.41,25.51,25.38,25.48,114151.0
2018-01-04 10:40:00,25.48,25.5,25.43,25.43,214266.0,25.48,25.5,25.43,25.43,214266.0
2018-01-04 10:50:00,25.44,25.44,25.36,25.43,139619.0,25.44,25.44,25.36,25.43,139619.0
2018-01-04 11:00:00,25.43,25.46,25.41,25.41,70221.0,25.43,25.46,25.41,25.41,70221.0
2018-01-04 11:10:00,25.42,25.44,25.34,25.37,148918.0,25.42,25.44,25.34,25.37,148918.0
2018-01-04 11:20:00,25.36,25.37,25.31,25.32,49686.0,25.36,25.37,25.31,25.32,49686.0
2018-01-04 11:30:00,25.31,25.32,25.26,25.28,148422.0,25.31,25.32,25.26,25.28,148422.0
2018-01-04 11:40:00,25.28,25.3,25.25,25.26,116728.0,25.28,25.3,25.25,25.26,116728.0
2018-01-04 11:50:00,25.26,25.3,25.21,25.3,172081.0,25.26,25.3,25.21,25.3,172081.0
2018-01-04 12:00:00,25.3,25.33,25.29,25.33,52830.0,25.3,25.33,25.29,25.33,52830.0
2018-01-04 12:10:00,25.33,25.33,25.31,25.31,130396.0,25.33,25.33,25.31,25.31,130396.0
2018-01-04 12:20:00,25.31,25.32,25.28,25.3,61266.0,25.31,25.32,25.28,25.3,61266.0
2018-01-04 12:30:00,25.3,25.33,25.3,25.32,49138.0,25.3,25.33,25.3,25.32,49138.0
2018-01-04 12:40:00,25.31,25.32,25.31,25.32,42067.0,25.31,25.32,25.31,25.32,42067.0
2018-01-04 12:50:00,25.32,25.33,25.31,25.33,77176.0,25.32,25.33,25.31,25.33,77176.0
2018-01-04 13:00:00,25.32,25.34,25.3,25.34,107791.0,25.32,25.34,25.3,25.34,107791.0
2018-01-04 13:10:00,25.34,25.35,25.33,25.34,56615.0,25.34,25.35,25.33,25.34,56615.0
2018-01-04 13:20:00,25.34,25.34,25.32,25.34,62869.0,25.34,25.34,25.32,25.34,62869.0
2018-01-04 13:30:00,25.34,25.36,25.32,25.36,202698.0,25.34,25.36,25.32,25.36,202698.0
2018-01-04 13:40:00,25.36,25.36,25.34,25.34,48098.0,25.36,25.36,25.34,25.34,48098.0
2018-01-04 13:50:00,25.34,25.36,25.32,25.35,111091.0,25.34,25.36,25.32,25.35,111091.0
2018-01-04 14:00:00,25.35,25.35,25.33,25.33,46678.0,25.35,25.35,25.33,25.33,46678.0
2018-01-04 14:10:00,25.33,25.34,25.31,25.33,72226.0,25.33,25.34,25.31,25.33,72226.0
2018-01-04 14:20:00,25.33,25.33,25.29,25.29,74229.0,25.33,25.33,25.29,25.29,74229.0
2018-01-04 14:30:00,25.3,25.35,25.29,25.33,190517.0,25.3,25.35,25.29,25.33,190517.0
2018-01-04 14:40:00,25.33,25.37,25.32,25.37,119596.0,25.33,25.37,25.32,25.37,119596.0
2018-01-04 14:50:00,25.37,25.37,25.31,25.32,88806.0,25.37,25.37,25.31,25.32,88806.0
2018-01-04 15:00:00,25.31,25.33,25.31,25.33,73770.0,25.31,25.33,25.31,25.33,73770.0
2018-01-04 15:10:00,25.33,25.33,25.32,25.33,81508.0,25.33,25.33,25.32,25.33,81508.0
2018-01-04 15:20:00,25.33,25.34,25.32,25.32,126065.0,25.33,25.34,25.32,25.32,126065.0
2018-01-04 15:30:00,25.33,25.33,25.31,25.33,90693.0,25.33,25.33,25.31,25.33,90693.0
2018-01-04 15:40:00,25.33,25.35,25.32,25.35,216349.0,25.33,25.35,25.32,25.35,216349.0
2018-01-04 15:50:00,25.34,25.35,25.32,25.33,717936.0,25.34,25.35,25.32,25.33,717936.0
2018-01-05 09:30:00,25.86,25.9,25.59,25.67,651515.0,25.86,25.9,25.59,25.67,651515.0
2018-01-05 09:40:00,25.68,25.81,25.66,25.71,441230.0,25.68,25.81,25.66,25.71,441230.0
2018-01-05 09:50:00,25.72,25.78,25.69,25.7,302413.0,25.72,25.78,25.69,25.7,302413.0
2018-01-05 10:00:00,25.71,25.76,25.7,25.75,235531.0,25.71,25.76,25.7,25.75,235531.0
2018-01-05 10:10:00,25.75,25.84,25.75,25.84,396966.0,25.75,25.84,25.75,25.84,396966.0
2018-01-05 10:20:00,25.84,25.84,25.78,25.83,224884.0,25.84,25.84,25.78,25.83,224884.0
2018-01-05 10:30:00,25.83,25.86,25.76,25.78,182626.0,25.83,25.86,25.76,25.78,182626.0
2018-01-05 10:40:00,25.79,25.8,25.74,25.76,160402.0,25.79,25.8,25.74,25.76,160402.0
2018-01-05 10:50:00,25.76,25.82,25.74,25.81,623012.0,25.76,25.82,25.74,25.81,623012.0
2018-01-05 11:00:00,25.81,25.82,25.76,25.8,126488.0,25.81,25.82,25.76,25.8,126488.0
2018-01-05 11:10:00,25.8,25.85,25.79,25.84,198535.0,25.8,25.85,25.79,25.84,198535.0
2018-01-05 11:20:00,25.84,25.85,25.81,25.84,259887.0,25.84,25.85,25.81,25.84,259887.0
2018-01-05 11:30:00,25.84,25.84,25.78,25.78,1049535.0,25.84,25.84,25.78,25.78,1049535.0
2018-01-05 11:40:00,25.79,25.8,25.74,25.8,194755.0,25.79,25.8,25.74,25.8,194755.0
2018-01-05 11:50:00,25.8,25.81,25.75,25.77,110576.0,25.8,25.81,25.75,25.77,110576.0
2018-01-05 12:00:00,25.78,25.83,25.75,25.83,188050.0,25.78,25.83,25.75,25.83,188050.0
2018-01-05 12:10:00,25.83,25.85,25.82,25.83,138085.0,25.83,25.85,25.82,25.83,138085.0
2018-01-05 12:20:00,25.84,25.84,25.81,25.82,180393.0,25.84,25.84,25.81,25.82,180393.0
2018-01-05 12:30:00,25.82,25.83,25.76,25.76,255243.0,25.82,25.83,25.76,25.76,255243.0
2018-01-05 12:40:00,25.77,25.77,25.74,25.77,60929.0,25.77,25.77,25.74,25.77,60929.0
2018-01-05 12:50:00,25.76,25.79,25.74,25.78,98473.0,25.76,25.79,25.74,25.78,98473.0
2018-01-05 13:00:00,25.78,25.78,25.76,25.77,36531.0,25.78,25.78,25.76,25.77,36531.0
2018-01-05 13:10:00,25.77,25.77,25.76,25.77,32007.0,25.77,25.77,25.76,25.77,32007.0
2018-01-05 13:20:00,25.76,25.82,25.76,25.8,374234.0,25.76,25.82,25.76,25.8,374234.0
2018-01-05 13:30:00,25.8,25.82,25.79,25.82,83426.0,25.8,25.82,25.79,25.82,83426.0
2018-01-05 13:40:00,25.82,25.82,25.78,25.78,41305.0,25.82,25.82,25.78,25.78,41305.0
2018-01-05 13:50:00,25.78,25.8,25.76,25.8,74865.0,25.78,25.8,25.76,25.8,74865.0
2018-01-05 14:00:00,25.8,25.81,25.79,25.8,717004.0,25.8,25.81,25.79,25.8,717004.0
2018-01-05 14:10:00,25.8,25.84,25.78,25.83,868041.0,25.8,25.84,25.78,25.83,868041.0
2018-01-05 14:20:00,25.84,25.96,25.8,25.93,474740.0,25.84,25.96,25.8,25.93,474740.0
2018-01-05 14:30:00,25.94,25.94,25.85,25.92,178091.0,25.94,25.94,25.85,25.92,178091.0
2018-01-05 14:40:00,25.92,25.92,25.87,25.88,206185.0,25.92,25.92,25.87,25.88,206185.0
2018-01-05 14:50:00,25.88,25.88,25.85,25.85,94281.0,25.88,25.88,25.85,25.85,94281.0
2018-01-05 15:00:00,25.85,25.94,25.85,25.93,238190.0,25.85,25.94,25.85,25.93,238190.0
2018-01-05 15:10:00,25.93,25.93,25.9,25.92,144431.0,25.93,25.93,25.9,25.92,144431.0
2018-01-05 15:20:00,25.92,25.96,25.91,25.95,283751.0,25.92,25.96,25.91,25.95,283751.0
2018-01-05 15:30:00,25.95,25.99,25.94,25.98,248616.0,25.95,25.99,25.94,25.98,248616.0
2018-01-05 15:40:00,25.98,26.04,25.94,26.0,715795.0,25.98,26.04,25.94,26.0,715795.0
2018-01-05 15:50:00,26.0,26.03,25.94,25.96,1962072.0,26.0,26.03,25.94,25.96,1962072.0
2018-01-08 09:30:00,25.91,25.99,25.82,25.9,366961.0,25.91,25.99,25.82,25.9,366961.0
2018-01-08 09:40:00,25.9,26.01,25.88,26.0,403690.0,25.9,26.01,25.88,26.0,403690.0
2018-01-08 09:50:00,25.99,26.07,25.9,25.94,243593.0,25.99,26.07,25.9,25.94,243593.0
2018-01-08 10:00:00,25.93,26.0,25.93,25.98,152388.0,25.93,26.0,25.93,25.98,152388.0
2018-01-08 10:10:00,25.98,26.0,25.97,25.99,84609.0,25.98,26.0,25.97,25.99,84609.0
2018-01-08 10:20:00,25.99,26.04,25.97,25.98,177015.0,25.99,26.04,25.97,25.98,177015.0
2018-01-08 10:30:00,25.98,25.99,25.93,25.96,62647.0,25.98,25.99,25.93,25.96,62647.0
2018-01-08 10:40:00,25.95,25.96,25.9,25.96,95614.0,25.95,25.96,25.9,25.96,95614.0
2018-01-08 10:50:00,25.96,25.96,25.86,25.87,330207.0,25.96,25.96,25.86,25.87,330207.0
2018-01-08 11:00:00,25.87,25.89,25.76,25.78,439605.0,25.87,25.89,25.76,25.78,439605.0
2018-01-08 11:10:00,25.78,25.82,25.72,25.73,234720.0,25.78,25.82,25.72,25.73,234720.0
2018-01-08 11:20:00,25.73,25.74,25.54,25.61,511068.0,25.73,25.74,25.54,25.61,511068.0
2018-01-08 11:30:00,25.61,25.78,25.6,25.74,226057.0,25.61,25.78,25.6,25.74,226057.0
2018-01-08 11:40:00,25.74,25.75,25.7,25.75,284168.0,25.74,25.75,25.7,25.75,284168.0
2018-01-08 11:50:00,25.75,25.8,25.74,25.78,212500.0,25.75,25.8,25.74,25.78,212500.0
2018-01-08 12:00:00,25.78,25.78,25.66,25.67,69823.0,25.78,25.78,25.66,25.67,69823.0
2018-01-08 12:10:00,25.67,25.81,25.64,25.79,808252.0,25.67,25.81,25.64,25.79,808252.0
2018-01-08 12:20:00,25.8,25.8,25.73,25.77,123976.0,25.8,25.8,25.73,25.77,123976.0
2018-01-08 12:30:00,25.77,25.78,25.74,25.75,168194.0,25.77,25.78,25.74,25.75,168194.0
2018-01-08 12:40:00,25.75,25.79,25.7,25.77,254759.0,25.75,25.79,25.7,25.77,254759.0
2018-01-08 12:50:00,25.77,25.84,25.75,25.83,65367.0,25.77,25.84,25.75,25.83,65367.0
2018-01-08 13:00:00,25.83,25.86,25.83,25.86,40374.0,25.83,25.86,25.83,25.86,40374.0
2018-01-08 13:10:00,25.86,25.93,25.85,25.92,91551.0,25.86,25.93,25.85,25.92,91551.0
2018-01-08 13:20:00,25.92,25.96,25.89,25.95,110909.0,25.92,25.96,25.89,25.95,110909.0
2018-01-08 13:30:00,25.94,25.98,25.92,25.95,97893.0,25.94,25.98,25.92,25.95,97893.0
2018-01-08 13:40:00,25.96,26.02,25.95,26.0,325948.0,25.96,26.02,25.95,26.0,325948.0
2018-01-08 13:50:00,26.01,26.01,25.92,25.94,144287.0,26.01,26.01,25.92,25.94,144287.0
2018-01-08 14:00:00,25.94,25.98,25.93,25.96,158461.0,25.94,25.98,25.93,25.96,158461.0
2018-01-08 14:10:00,25.96,26.02,25.95,26.0,124066.0,25.96,26.02,25.95,26.0,124066.0
2018-01-08 14:20:00,25.99,26.01,25.96,25.96,136285.0,25.99,26.01,25.96,25.96,136285.0
2018-01-08 14:30:00,25.96,26.0,25.96,26.0,72508.0,25.96,26.0,25.96,26.0,72508.0
2018-01-08 14:40:00,26.0,26.0,25.98,25.98,221106.0,26.0,26.0,25.98,25.98,221106.0
2018-01-08 14:50:00,25.98,25.99,25.96,25.99,115318.0,25.98,25.99,25.96,25.99,115318.0
2018-01-08 15:00:00,25.98,26.01,25.98,26.0,256219.0,25.98,26.01,25.98,26.0,256219.0
2018-01-08 15:10:00,26.0,26.01,25.97,25.99,247164.0,26.0,26.01,25.97,25.99,247164.0
2018-01-08 15:20:00,25.99,26.01,25.95,25.97,579665.0,25.99,26.01,25.95,25.97,579665.0
2018-01-08 15:30:00,25.97,25.97,25.9,25.92,321004.0,25.97,25.97,25.9,25.92,321004.0
2018-01-08 15:40:00,25.93,25.93,25.88,25.89,387371.0,25.93,25.93,25.88,25.89,387371.0
2018-01-08 15:50:00,25.9,25.9,25.8,25.81,880232.0,25.9,25.9,25.8,25.81,880232.0
2018-01-09 09:30:00,26.77,27.35,26.61,27.15,1881666.0,26.77,27.35,26.61,27.15,1881666.0
2018-01-09 09:40:00,27.15,27.3,26.91,27.13,1407621.0,27.15,27.3,26.91,27.13,1407621.0
2018-01-09 09:50:00,27.14,27.18,27.02,27.05,698668.0,27.14,27.18,27.02,27.05,698668.0
2018-01-09 10:00:00,27.05,27.15,26.93,27.08,605794.0,27.05,27.15,26.93,27.08,605794.0
2018-01-09 10:10:00,27.08,27.25,27.07,27.24,459826.0,27.08,27.25,27.07,27.24,459826.0
2018-01-09 10:20:00,27.25,27.28,27.16,27.2,582926.0,27.25,27.28,27.16,27.2,582926.0
2018-01-09 10:30:00,27.2,27.2,27.09,27.11,238989.0,27.2,27.2,27.09,27.11,238989.0
2018-01-09 10:40:00,27.11,27.16,27.04,27.09,447624.0,27.11,27.16,27.04,27.09,447624.0
2018-01-09 10:50:00,27.09,27.09,27.03,27.09,247060.0,27.09,27.09,27.03,27.09,247060.0
2018-01-09 11:00:00,27.08,27.18,27.07,27.16,475606.0,27.08,27.18,27.07,27.16,475606.0
2018-01-09 11:10:00,27.16,27.26,27.14,27.23,381406.0,27.16,27.26,27.14,27.23,381406.0
2018-01-09 11:20:00,27.24,27.24,27.04,27.14,663480.0,27.24,27.24,27.04,27.14,663480.0
2018-01-09 11:30:00,27.14,27.26,27.11,27.26,1127597.0,27.14,27.26,27.11,27.26,1127597.0
2018-01-09 11:40:00,27.26,27.64,27.25,27.36,978803.0,27.26,27.64,27.25,27.36,978803.0
2018-01-09 11:50:00,27.36,27.4,27.28,27.32,292621.0,27.36,27.4,27.28,27.32,292621.0
2018-01-09 12:00:00,27.32,27.34,27.25,27.34,260005.0,27.32,27.34,27.25,27.34,260005.0
2018-01-09 12:10:00,27.33,27.4,27.28,27.36,334127.0,27.33,27.4,27.28,27.36,334127.0
2018-01-09 12:20:00,27.36,27.39,27.33,27.39,535593.0,27.36,27.39,27.33,27.39,535593.0
2018-01-09 12:30:00,27.39,27.43,27.32,27.37,244042.0,27.39,27.43,27.32,27.37,244042.0
2018-01-09 12:40:00,27.37,27.41,27.34,27.35,264748.0,27.37,27.41,27.34,27.35,264748.0
2018-01-09 12:50:00,27.34,27.44,27.33,27.37,311560.0,27.34,27.44,27.33,27.37,311560.0
2018-01-09 13:00:00,27.38,27.46,27.37,27.45,296633.0,27.38,27.46,27.37,27.45,296633.0
2018-01-09 13:10:00,27.45,27.52,27.41,27.46,295212.0,27.45,27.52,27.41,27.46,295212.0
2018-01-09 13:20:00,27.46,27.69,27.45,27.68,896413.0,27.46,27.69,27.45,27.68,896413.0
2018-01-09 13:30:00,27.67,27.86,27.63,27.85,1160151.0,27.67,27.86,27.63,27.85,1160151.0
2018-01-09 13:40:00,27.85,27.86,27.78,27.8,666083.0,27.85,27.86,27.78,27.8,666083.0
2018-01-09 13:50:00,27.8,27.86,27.79,27.83,547315.0,27.8,27.86,27.79,27.83,547315.0
2018-01-09 14:00:00,27.83,27.85,27.81,27.82,410275.0,27.83,27.85,27.81,27.82,410275.0
2018-01-09 14:10:00,27.81,27.86,27.78,27.79,640514.0,27.81,27.86,27.78,27.79,640514.0
2018-01-09 14:20:00,27.79,27.84,27.78,27.81,229519.0,27.79,27.84,27.78,27.81,229519.0
2018-01-09 14:30:00,27.81,27.9,27.81,27.88,306059.0,27.81,27.9,27.81,27.88,306059.0
2018-01-09 14:40:00,27.88,27.88,27.8,27.84,437941.0,27.88,27.88,27.8,27.84,437941.0
2018-01-09 14:50:00,27.84,27.87,27.81,27.85,263918.0,27.84,27.87,27.81,27.85,263918.0
2018-01-09 15:00:00,27.84,27.94,27.83,27.93,317841.0,27.84,27.94,27.83,27.93,317841.0
2018-01-09 15:10:00,27.94,27.98,27.9,27.97,536789.0,27.94,27.98,27.9,27.97,536789.0
2018-01-09 15:20:00,27.98,28.03,27.92,27.93,439218.0,27.98,28.03,27.92,27.93,439218.0
2018-01-09 15:30:00,27.93,27.97,27.91,27.94,406317.0,27.93,27.97,27.91,27.94,406317.0
2018-01-09 15:40:00,27.94,27.99,27.94,27.96,805611.0,27.94,27.99,27.94,27.96,805611.0
2018-01-09 15:50:00,27.96,28.0,27.9,27.96,2149164.0,27.96,28.0,27.9,27.96,2149164.0
2018-01-10 09:30:00,27.7,27.75,27.4,27.67,796917.0,27.7,27.75,27.4,27.67,796917.0
2018-01-10 09:40:00,27.67,27.71,27.21,27.3,1116860.0,27.67,27.71,27.21,27.3,1116860.0
2018-01-10 09:50:00,27.29,27.39,27.15,27.27,649870.0,27.29,27.39,27.15,27.27,649870.0
2018-01-10 10:00:00,27.27,27.33,27.16,27.26,512449.0,27.27,27.33,27.16,27.26,512449.0
2018-01-10 10:10:00,27.27,27.49,27.26,27.45,369807.0,27.27,27.49,27.26,27.45,369807.0
2018-01-10 10:20:00,27.44,27.5,27.41,27.46,282423.0,27.44,27.5,27.41,27.46,282423.0
2018-01-10 10:30:00,27.46,27.63,27.45,27.52,696079.0,27.46,27.63,27.45,27.52,696079.0
2018-01-10 10:40:00,27.52,27.58,27.43,27.52,425237.0,27.52,27.58,27.43,27.52,425237.0
2018-01-10 10:50:00,27.52,27.61,27.51,27.58,465667.0,27.52,27.61,27.51,27.58,465667.0
2018-01-10 11:00:00,27.58,27.66,27.56,27.59,367479.0,27.58,27.66,27.56,27.59,367479.0
2018-01-10 11:10:00,27.59,27.61,27.55,27.59,176791.0,27.59,27.61,27.55,27.59,176791.0
2018-01-10 11:20:00,27.58,27.62,27.52,27.55,261327.0,27.58,27.62,27.52,27.55,261327.0
2018-01-10 11:30:00,27.54,27.59,27.51,27.53,204650.0,27.54,27.59,27.51,27.53,204650.0
2018-01-10 11:40:00,27.52,27.53,27.51,27.53,95672.0,27.52,27.53,27.51,27.53,95672.0
2018-01-10 11:50:00,27.53,27.6,27.52,27.55,168976.0,27.53,27.6,27.52,27.55,168976.0
2018-01-10 12:00:00,27.55,27.56,27.5,27.51,134207.0,27.55,27.56,27.5,27.51,134207.0
2018-01-10 12:10:00,27.51,27.51,27.44,27.44,154214.0,27.51,27.51,27.44,27.44,154214.0
2018-01-10 12:20:00,27.44,27.49,27.42,27.45,197178.0,27.44,27.49,27.42,27.45,197178.0
2018-01-10 12:30:00,27.45,27.5,27.44,27.47,138468.0,27.45,27.5,27.44,27.47,138468.0
2018-01-10 12:40:00,27.48,27.51,27.45,27.47,147020.0,27.48,27.51,27.45,27.47,147020.0
2018-01-10 12:50:00,27.46,27.48,27.45,27.48,59278.0,27.46,27.48,27.45,27.48,59278.0
2018-01-10 13:00:00,27.48,27.52,27.46,27.5,147962.0,27.48,27.52,27.46,27.5,147962.0
2018-01-10 13:10:00,27.5,27.52,27.48,27.49,154511.0,27.5,27.52,27.48,27.49,154511.0
2018-01-10 13:20:00,27.48,27.5,27.48,27.49,200584.0,27.48,27.5,27.48,27.49,200584.0
2018-01-10 13:30:00,27.5,27.5,27.45,27.45,213466.0,27.5,27.5,27.45,27.45,213466.0
2018-01-10 13:40:00,27.45,27.47,27.42,27.46,149694.0,27.45,27.47,27.42,27.46,149694.0
2018-01-10 13:50:00,27.46,27.49,27.45,27.46,158856.0,27.46,27.49,27.45,27.46,158856.0
2018-01-10 14:00:00,27.46,27.48,27.44,27.48,120783.0,27.46,27.48,27.44,27.48,120783.0
2018-01-10 14:10:00,27.48,27.48,27.45,27.48,166885.0,27.48,27.48,27.45,27.48,166885.0
2018-01-10 14:20:00,27.48,27.48,27.42,27.43,163832.0,27.48,27.48,27.42,27.43,163832.0
2018-01-10 14:30:00,27.43,27.44,27.42,27.43,158579.0,27.43,27.44,27.42,27.43,158579.0
2018-01-10 14:40:00,27.43,27.44,27.4,27.44,167269.0,27.43,27.44,27.4,27.44,167269.0
2018-01-10 14:50:00,27.44,27.46,27.43,27.46,124782.0,27.44,27.46,27.43,27.46,124782.0
2018-01-10 15:00:00,27.46,27.53,27.45,27.53,168012.0,27.46,27.53,27.45,27.53,168012.0
2018-01-10 15:10:00,27.53,27.53,27.51,27.51,138990.0,27.53,27.53,27.51,27.51,138990.0
2018-01-10 15:20:00,27.52,27.53,27.5,27.53,171488.0,27.52,27.53,27.5,27.53,171488.0
2018-01-10 15:30:00,27.52,27.58,27.52,27.57,346681.0,27.52,27.58,27.52,27.57,346681.0
2018-01-10 15:40:00,27.57,27.57,27.51,27.51,477990.0,27.57,27.57,27.51,27.51,477990.0
2018-01-10 15:50:00,27.52,27.55,27.51,27.52,980561.0,27.52,27.55,27.51,27.52,980561.0
2018-01-11 09:30:00,27.58,27.99,27.58,27.81,432009.0,27.58,27.99,27.58,27.81,432009.0
2018-01-11 09:40:00,27.8,27.8,27.53,27.55,308599.0,27.8,27.8,27.53,27.55,308599.0
2018-01-11 09:50:00,27.55,27.67,27.54,27.66,271062.0,27.55,27.67,27.54,27.66,271062.0
2018-01-11 10:00:00,27.66,27.66,27.46,27.51,343580.0,27.66,27.66,27.46,27.51,343580.0
2018-01-11 10:10:00,27.51,27.51,27.4,27.43,182678.0,27.51,27.51,27.4,27.43,182678.0
2018-01-11 10:20:00,27.42,27.43,27.35,27.39,228932.0,27.42,27.43,27.35,27.39,228932.0
2018-01-11 10:30:00,27.39,27.4,27.28,27.35,254186.0,27.39,27.4,27.28,27.35,254186.0
2018-01-11 10:40:00,27.36,27.38,27.27,27.33,150995.0,27.36,27.38,27.27,27.33,150995.0
2018-01-11 10:50:00,27.34,27.37,27.28,27.3,222701.0,27.34,27.37,27.28,27.3,222701.0
2018-01-11 11:00:00,27.31,27.31,27.27,27.28,182420.0,27.31,27.31,27.27,27.28,182420.0
2018-01-11 11:10:00,27.28,27.31,27.21,27.3,317718.0,27.28,27.31,27.21,27.3,317718.0
2018-01-11 11:20:00,27.3,27.31,27.19,27.19,171802.0,27.3,27.31,27.19,27.19,171802.0
2018-01-11 11:30:00,27.19,27.28,27.18,27.25,164881.0,27.19,27.28,27.18,27.25,164881.0
2018-01-11 11:40:00,27.25,27.25,27.16,27.18,116364.0,27.25,27.25,27.16,27.18,116364.0
2018-01-11 11:50:00,27.18,27.21,27.16,27.21,86297.0,27.18,27.21,27.16,27.21,86297.0
2018-01-11 12:00:00,27.2,27.25,27.17,27.24,128980.0,27.2,27.25,27.17,27.24,128980.0
2018-01-11 12:10:00,27.24,27.25,27.21,27.24,97068.0,27.24,27.25,27.21,27.24,97068.0
2018-01-11 12:20:00,27.24,27.3,27.2,27.29,249341.0,27.24,27.3,27.2,27.29,249341.0
2018-01-11 12:30:00,27.29,27.36,27.28,27.35,221965.0,27.29,27.36,27.28,27.35,221965.0
2018-01-11 12:40:00,27.35,27.35,27.3,27.34,541548.0,27.35,27.35,27.3,27.34,541548.0
2018-01-11 12:50:00,27.35,27.35,27.31,27.31,129993.0,27.35,27.35,27.31,27.31,129993.0
2018-01-11 13:00:00,27.32,27.33,27.29,27.3,138603.0,27.32,27.33,27.29,27.3,138603.0
2018-01-11 13:10:00,27.3,27.33,27.22,27.23,276625.0,27.3,27.33,27.22,27.23,276625.0
2018-01-11 13:20:00,27.23,27.3,27.23,27.29,92559.0,27.23,27.3,27.23,27.29,92559.0
2018-01-11 13:30:00,27.3,27.3,27.24,27.25,337180.0,27.3,27.3,27.24,27.25,337180.0
2018-01-11 13:40:00,27.25,27.26,27.2,27.22,74787.0,27.25,27.26,27.2,27.22,74787.0
2018-01-11 13:50:00,27.21,27.3,27.2,27.28,152515.0,27.21,27.3,27.2,27.28,152515.0
2018-01-11 14:00:00,27.27,27.28,27.25,27.27,85703.0,27.27,27.28,27.25,27.27,85703.0
2018-01-11 14:10:00,27.26,27.32,27.26,27.3,102613.0,27.26,27.32,27.26,27.3,102613.0
2018-01-11 14:20:00,27.3,27.33,27.3,27.3,63224.0,27.3,27.33,27.3,27.3,63224.0
2018-01-11 14:30:00,27.3,27.33,27.27,27.32,71949.0,27.3,27.33,27.27,27.32,71949.0
2018-01-11 14:40:00,27.32,27.33,27.29,27.33,92470.0,27.32,27.33,27.29,27.33,92470.0
2018-01-11 14:50:00,27.33,27.37,27.32,27.37,91489.0,27.33,27.37,27.32,27.37,91489.0
2018-01-11 15:00:00,27.36,27.4,27.34,27.37,195905.0,27.36,27.4,27.34,27.37,195905.0
2018-01-11 15:10:00,27.37,27.38,27.35,27.37,82683.0,27.37,27.38,27.35,27.37,82683.0
2018-01-11 15:20:00,27.37,27.4,27.36,27.39,144461.0,27.37,27.4,27.36,27.39,144461.0
2018-01-11 15:30:00,27.38,27.4,27.36,27.4,205345.0,27.38,27.4,27.36,27.4,205345.0
2018-01-11 15:40:00,27.4,27.41,27.34,27.41,415416.0,27.4,27.41,27.34,27.41,415416.0
2018-01-11 15:50:00,27.41,27.46,27.38,27.43,696898.0,27.41,27.46,27.38,27.43,696898.0
2018-01-12 09:30:00,27.46,27.58,27.36,27.43,255653.0,27.46,27.58,27.36,27.43,255653.0
2018-01-12 09:40:00,27.43,27.45,27.4,27.41,83559.0,27.43,27.45,27.4,27.41,83559.0
2018-01-12 09:50:00,27.4,27.43,27.25,27.32,405440.0,27.4,27.43,27.25,27.32,405440.0
2018-01-12 10:00:00,27.33,27.43,27.3,27.34,307389.0,27.33,27.43,27.3,27.34,307389.0
2018-01-12 10:10:00,27.34,27.52,27.34,27.5,233407.0,27.34,27.52,27.34,27.5,233407.0
2018-01-12 10:20:00,27.5,27.55,27.48,27.49,95083.0,27.5,27.55,27.48,27.49,95083.0
2018-01-12 10:30:00,27.48,27.7,27.47,27.55,608680.0,27.48,27.7,27.47,27.55,608680.0
2018-01-12 10:40:00,27.55,27.62,27.52,27.53,97541.0,27.55,27.62,27.52,27.53,97541.0
2018-01-12 10:50:00,27.53,27.56,27.48,27.51,170026.0,27.53,27.56,27.48,27.51,170026.0
2018-01-12 11:00:00,27.51,27.52,27.45,27.48,190639.0,27.51,27.52,27.45,27.48,190639.0
2018-01-12 11:10:00,27.48,27.49,27.43,27.45,143657.0,27.48,27.49,27.43,27.45,143657.0
2018-01-12 11:20:00,27.45,27.45,27.41,27.44,122452.0,27.45,27.45,27.41,27.44,122452.0
2018-01-12 11:30:00,27.44,27.45,27.42,27.44,125085.0,27.44,27.45,27.42,27.44,125085.0
2018-01-12 11:40:00,27.44,27.45,27.37,27.45,113381.0,27.44,27.45,27.37,27.45,113381.0
2018-01-12 11:50:00,27.45,27.52,27.43,27.51,101695.0,27.45,27.52,27.43,27.51,101695.0
2018-01-12 12:00:00,27.51,27.54,27.48,27.51,707887.0,27.51,27.54,27.48,27.51,707887.0
2018-01-12 12:10:00,27.51,27.55,27.5,27.53,93059.0,27.51,27.55,27.5,27.53,93059.0
2018-01-12 12:20:00,27.52,27.54,27.52,27.54,67225.0,27.52,27.54,27.52,27.54,67225.0
2018-01-12 12:30:00,27.54,27.57,27.53,27.55,70188.0,27.54,27.57,27.53,27.55,70188.0
2018-01-12 12:40:00,27.55,27.56,27.53,27.55,45134.0,27.55,27.56,27.53,27.55,45134.0
2018-01-12 12:50:00,27.55,27.58,27.54,27.56,53512.0,27.55,27.58,27.54,27.56,53512.0
2018-01-12 13:00:00,27.57,27.59,27.56,27.57,43823.0,27.57,27.59,27.56,27.57,43823.0
2018-01-12 13:10:00,27.57,27.57,27.53,27.54,41503.0,27.57,27.57,27.53,27.54,41503.0
2018-01-12 13:20:00,27.54,27.57,27.53,27.57,42082.0,27.54,27.57,27.53,27.57,42082.0
2018-01-12 13:30:00,27.57,27.59,27.52,27.55,89621.0,27.57,27.59,27.52,27.55,89621.0
2018-01-12 13:40:00,27.55,27.58,27.54,27.58,50701.0,27.55,27.58,27.54,27.58,50701.0
2018-01-12 13:50:00,27.58,27.6,27.54,27.55,70132.0,27.58,27.6,27.54,27.55,70132.0
2018-01-12 14:00:00,27.55,27.58,27.54,27.55,67399.0,27.55,27.58,27.54,27.55,67399.0
2018-01-12 14:10:00,27.55,27.57,27.5,27.52,92269.0,27.55,27.57,27.5,27.52,92269.0
2018-01-12 14:20:00,27.52,27.52,27.48,27.5,62306.0,27.52,27.52,27.48,27.5,62306.0
2018-01-12 14:30:00,27.5,27.51,27.47,27.47,68957.0,27.5,27.51,27.47,27.47,68957.0
2018-01-12 14:40:00,27.48,27.48,27.43,27.46,137404.0,27.48,27.48,27.43,27.46,137404.0
2018-01-12 14:50:00,27.46,27.47,27.43,27.45,86341.0,27.46,27.47,27.43,27.45,86341.0
2018-01-12 15:00:00,27.44,27.45,27.43,27.44,57132.0,27.44,27.45,27.43,27.44,57132.0
2018-01-12 15:10:00,27.44,27.5,27.41,27.48,829119.0,27.44,27.5,27.41,27.48,829119.0
2018-01-12 15:20:00,27.48,27.51,27.45,27.46,202223.0,27.48,27.51,27.45,27.46,202223.0
2018-01-12 15:30:00,27.46,27.5,27.45,27.49,225659.0,27.46,27.5,27.45,27.49,225659.0
2018-01-12 15:40:00,27.49,27.52,27.48,27.52,226402.0,27.49,27.52,27.48,27.52,226402.0
2018-01-12 15:50:00,27.52,27.53,27.45,27.47,655975.0,27.52,27.53,27.45,27.47,655975.0
2018-01-16 09:30:00,27.48,27.61,27.45,27.47,188253.0,27.48,27.61,27.45,27.47,188253.0
2018-01-16 09:40:00,27.47,27.55,27.41,27.41,242865.0,27.47,27.55,27.41,27.41,242865.0
2018-01-16 09:50:00,27.42,27.42,27.31,27.32,213886.0,27.42,27.42,27.31,27.32,213886.0
2018-01-16 10:00:00,27.31,27.39,27.29,27.34,300661.0,27.31,27.39,27.29,27.34,300661.0
2018-01-16 10:10:00,27.35,27.47,27.34,27.47,254305.0,27.35,27.47,27.34,27.47,254305.0
2018-01-16 10:20:00,27.46,27.47,27.3,27.33,279412.0,27.46,27.47,27.3,27.33,279412.0
2018-01-16 10:30:00,27.33,27.35,27.18,27.23,619930.0,27.33,27.35,27.18,27.23,619930.0
2018-01-16 10:40:00,27.23,27.31,27.23,27.27,107162.0,27.23,27.31,27.23,27.27,107162.0
2018-01-16 10:50:00,27.28,27.28,27.18,27.2,101031.0,27.28,27.28,27.18,27.2,101031.0
2018-01-16 11:00:00,27.21,27.27,27.17,27.22,121152.0,27.21,27.27,27.17,27.22,121152.0
2018-01-16 11:10:00,27.22,27.26,27.17,27.17,130775.0,27.22,27.26,27.17,27.17,130775.0
2018-01-16 11:20:00,27.17,27.18,27.06,27.14,371973.0,27.17,27.18,27.06,27.14,371973.0
2018-01-16 11:30:00,27.14,27.17,27.09,27.16,172645.0,27.14,27.17,27.09,27.16,172645.0
2018-01-16 11:40:00,27.16,27.18,27.12,27.18,197810.0,27.16,27.18,27.12,27.18,197810.0
2018-01-16 11:50:00,27.18,27.2,27.14,27.15,88734.0,27.18,27.2,27.14,27.15,88734.0
2018-01-16 12:00:00,27.15,27.2,27.15,27.16,70118.0,27.15,27.2,27.15,27.16,70118.0
2018-01-16 12:10:00,27.17,27.17,27.14,27.16,98013.0,27.17,27.17,27.14,27.16,98013.0
2018-01-16 12:20:00,27.17,27.17,27.13,27.13,51790.0,27.17,27.17,27.13,27.13,51790.0
2018-01-16 12:30:00,27.14,27.14,27.11,27.12,70622.0,27.14,27.14,27.11,27.12,70622.0
2018-01-16 12:40:00,27.13,27.14,27.09,27.14,90051.0,27.13,27.14,27.09,27.14,90051.0
2018-01-16 12:50:00,27.14,27.16,27.11,27.13,316774.0,27.14,27.16,27.11,27.13,316774.0
2018-01-16 13:00:00,27.14,27.14,27.07,27.09,70791.0,27.14,27.14,27.07,27.09,70791.0
2018-01-16 13:10:00,27.1,27.1,27.06,27.06,48279.0,27.1,27.1,27.06,27.06,48279.0
2018-01-16 13:20:00,27.07,27.08,27.03,27.04,69796.0,27.07,27.08,27.03,27.04,69796.0
2018-01-16 13:30:00,27.05,27.06,27.03,27.04,45739.0,27.05,27.06,27.03,27.04,45739.0
2018-01-16 13:40:00,27.05,27.05,27.01,27.03,64469.0,27.05,27.05,27.01,27.03,64469.0
2018-01-16 13:50:00,27.02,27.04,27.0,27.02,71752.0,27.02,27.04,27.0,27.02,71752.0
2018-01-16 14:00:00,27.03,27.1,27.0,27.06,134161.0,27.03,27.1,27.0,27.06,134161.0
2018-01-16 14:10:00,27.06,27.08,27.0,27.01,101644.0,27.06,27.08,27.0,27.01,101644.0
2018-01-16 14:20:00,27.01,27.03,26.96,26.96,132865.0,27.01,27.03,26.96,26.96,132865.0
2018-01-16 14:30:00,26.96,26.97,26.86,26.9,184981.0,26.96,26.97,26.86,26.9,184981.0
2018-01-16 14:40:00,26.9,26.93,26.85,26.87,177013.0,26.9,26.93,26.85,26.87,177013.0
2018-01-16 14:50:00,26.87,26.88,26.82,26.88,244938.0,26.87,26.88,26.82,26.88,244938.0
2018-01-16 15:00:00,26.88,27.0,26.87,27.0,351127.0,26.88,27.0,26.87,27.0,351127.0
2018-01-16 15:10:00,27.0,27.0,26.94,26.96,230696.0,27.0,27.0,26.94,26.96,230696.0
2018-01-16 15:20:00,26.96,27.01,26.94,27.01,286210.0,26.96,27.01,26.94,27.01,286210.0
2018-01-16 15:30:00,27.01,27.02,26.97,27.01,295791.0,27.01,27.02,26.97,27.01,295791.0
2018-01-16 15:40:00,27.01,27.02,26.93,26.95,636646.0,27.01,27.02,26.93,26.95,636646.0
2018-01-16 15:50:00,26.95,27.05,26.92,26.98,1704471.0,26.95,27.05,26.92,26.98,1704471.0
2018-01-17 09:30:00,27.13,27.29,27.11,27.2,163070.0,27.13,27.29,27.11,27.2,163070.0
2018-01-17 09:40:00,27.2,27.21,27.01,27.1,129240.0,27.2,27.21,27.01,27.1,129240.0
2018-01-17 09:50:00,27.11,27.2,27.06,27.08,100648.0,27.11,27.2,27.06,27.08,100648.0
2018-01-17 10:00:00,27.07,27.14,27.05,27.1,82259.0,27.07,27.14,27.05,27.1,82259.0
2018-01-17 10:10:00,27.1,27.16,27.07,27.08,59059.0,27.1,27.16,27.07,27.08,59059.0
2018-01-17 10:20:00,27.08,27.15,27.07,27.13,187743.0,27.08,27.15,27.07,27.13,187743.0
2018-01-17 10:30:00,27.13,27.17,27.12,27.15,72979.0,27.13,27.17,27.12,27.15,72979.0
2018-01-17 10:40:00,27.15,27.17,27.13,27.17,60561.0,27.15,27.17,27.13,27.17,60561.0
2018-01-17 10:50:00,27.17,27.18,27.15,27.16,60069.0,27.17,27.18,27.15,27.16,60069.0
2018-01-17 11:00:00,27.15,27.22,27.13,27.22,93888.0,27.15,27.22,27.13,27.22,93888.0
2018-01-17 11:10:00,27.22,27.29,27.22,27.29,79441.0,27.22,27.29,27.22,27.29,79441.0
2018-01-17 11:20:00,27.28,27.29,27.18,27.21,70167.0,27.28,27.29,27.18,27.21,70167.0
2018-01-17 11:30:00,27.21,27.22,27.15,27.17,69663.0,27.21,27.22,27.15,27.17,69663.0
2018-01-17 11:40:00,27.17,27.18,27.15,27.17,41762.0,27.17,27.18,27.15,27.17,41762.0
2018-01-17 11:50:00,27.17,27.18,27.15,27.16,56618.0,27.17,27.18,27.15,27.16,56618.0
2018-01-17 12:00:00,27.16,27.17,27.14,27.17,59374.0,27.16,27.17,27.14,27.17,59374.0
2018-01-17 12:10:00,27.16,27.17,27.14,27.16,76749.0,27.16,27.17,27.14,27.16,76749.0
2018-01-17 12:20:00,27.16,27.18,27.15,27.18,54408.0,27.16,27.18,27.15,27.18,54408.0
2018-01-17 12:30:00,27.18,27.18,27.16,27.17,40295.0,27.18,27.18,27.16,27.17,40295.0
2018-01-17 12:40:00,27.18,27.18,27.14,27.16,90682.0,27.18,27.18,27.14,27.16,90682.0
2018-01-17 12:50:00,27.17,27.19,27.15,27.17,67401.0,27.17,27.19,27.15,27.17,67401.0
2018-01-17 13:00:00,27.17,27.2,27.16,27.2,36083.0,27.17,27.2,27.16,27.2,36083.0
2018-01-17 13:10:00,27.2,27.21,27.17,27.17,76764.0,27.2,27.21,27.17,27.17,76764.0
2018-01-17 13:20:00,27.18,27.19,27.15,27.18,75297.0,27.18,27.19,27.15,27.18,75297.0
2018-01-17 13:30:00,27.18,27.18,27.13,27.14,63220.0,27.18,27.18,27.13,27.14,63220.0
2018-01-17 13:40:00,27.15,27.21,27.14,27.16,91144.0,27.15,27.21,27.14,27.16,91144.0
2018-01-17 13:50:00,27.16,27.2,27.15,27.18,74237.0,27.16,27.2,27.15,27.18,74237.0
2018-01-17 14:00:00,27.17,27.24,27.16,27.22,75712.0,27.17,27.24,27.16,27.22,75712.0
2018-01-17 14:10:00,27.23,27.27,27.2,27.27,104764.0,27.23,27.27,27.2,27.27,104764.0
2018-01-17 14:20:00,27.27,27.28,27.25,27.28,126098.0,27.27,27.28,27.25,27.28,126098.0
2018-01-17 14:30:00,27.28,27.28,27.24,27.26,116809.0,27.28,27.28,27.24,27.26,116809.0
2018-01-17 14:40:00,27.27,27.3,27.26,27.29,125788.0,27.27,27.3,27.26,27.29,125788.0
2018-01-17 14:50:00,27.29,27.35,27.29,27.33,158768.0,27.29,27.35,27.29,27.33,158768.0
2018-01-17 15:00:00,27.33,27.36,27.32,27.36,174300.0,27.33,27.36,27.32,27.36,174300.0
2018-01-17 15:10:00,27.36,27.36,27.31,27.31,163615.0,27.36,27.36,27.31,27.31,163615.0
2018-01-17 15:20:00,27.31,27.32,27.27,27.31,156659.0,27.31,27.32,27.27,27.31,156659.0
2018-01-17 15:30:00,27.3,27.32,27.24,27.3,272158.0,27.3,27.32,27.24,27.3,272158.0
2018-01-17 15:40:00,27.3,27.32,27.25,27.28,264465.0,27.3,27.32,27.25,27.28,264465.0
2018-01-17 15:50:00,27.28,27.29,27.22,27.25,788284.0,27.28,27.29,27.22,27.25,788284.0
2018-01-18 09:30:00,27.26,27.42,27.25,27.35,158605.0,27.26,27.42,27.25,27.35,158605.0
2018-01-18 09:40:00,27.36,27.37,27.2,27.22,92998.0,27.36,27.37,27.2,27.22,92998.0
2018-01-18 09:50:00,27.23,27.29,27.2,27.26,107630.0,27.23,27.29,27.2,27.26,107630.0
2018-01-18 10:00:00,27.26,27.31,27.23,27.29,70550.0,27.26,27.31,27.23,27.29,70550.0
2018-01-18 10:10:00,27.29,27.35,27.27,27.35,51398.0,27.29,27.35,27.27,27.35,51398.0
2018-01-18 10:20:00,27.35,27.36,27.29,27.33,68680.0,27.35,27.36,27.29,27.33,68680.0
2018-01-18 10:30:00,27.33,27.36,27.28,27.29,61024.0,27.33,27.36,27.28,27.29,61024.0
2018-01-18 10:40:00,27.29,27.3,27.24,27.27,81545.0,27.29,27.3,27.24,27.27,81545.0
2018-01-18 10:50:00,27.27,27.27,27.21,27.21,58777.0,27.27,27.27,27.21,27.21,58777.0
2018-01-18 11:00:00,27.21,27.26,27.21,27.21,72066.0,27.21,27.26,27.21,27.21,72066.0
2018-01-18 11:10:00,27.21,27.25,27.18,27.2,103737.0,27.21,27.25,27.18,27.2,103737.0
2018-01-18 11:20:00,27.2,27.23,27.16,27.19,98854.0,27.2,27.23,27.16,27.19,98854.0
2018-01-18 11:30:00,27.19,27.21,27.17,27.19,54023.0,27.19,27.21,27.17,27.19,54023.0
2018-01-18 11:40:00,27.19,27.19,27.13,27.17,50238.0,27.19,27.19,27.13,27.17,50238.0
2018-01-18 11:50:00,27.17,27.17,27.1,27.11,34411.0,27.17,27.17,27.1,27.11,34411.0
2018-01-18 12:00:00,27.11,27.17,27.1,27.14,53045.0,27.11,27.17,27.1,27.14,53045.0
2018-01-18 12:10:00,27.14,27.18,27.14,27.17,57726.0,27.14,27.18,27.14,27.17,57726.0
2018-01-18 12:20:00,27.17,27.18,27.12,27.18,58944.0,27.17,27.18,27.12,27.18,58944.0
2018-01-18 12:30:00,27.17,27.23,27.17,27.23,46400.0,27.17,27.23,27.17,27.23,46400.0
2018-01-18 12:40:00,27.23,27.25,27.21,27.24,40691.0,27.23,27.25,27.21,27.24,40691.0
2018-01-18 12:50:00,27.24,27.25,27.24,27.25,18026.0,27.24,27.25,27.24,27.25,18026.0
2018-01-18 13:00:00,27.25,27.25,27.19,27.22,92295.0,27.25,27.25,27.19,27.22,92295.0
2018-01-18 13:10:00,27.22,27.25,27.21,27.25,38156.0,27.22,27.25,27.21,27.25,38156.0
2018-01-18 13:20:00,27.25,27.31,27.23,27.28,103203.0,27.25,27.31,27.23,27.28,103203.0
2018-01-18 13:30:00,27.29,27.31,27.27,27.3,92585.0,27.29,27.31,27.27,27.3,92585.0
2018-01-18 13:40:00,27.31,27.33,27.27,27.31,70932.0,27.31,27.33,27.27,27.31,70932.0
2018-01-18 13:50:00,27.3,27.34,27.29,27.32,86811.0,27.3,27.34,27.29,27.32,86811.0
2018-01-18 14:00:00,27.32,27.37,27.32,27.37,100737.0,27.32,27.37,27.32,27.37,100737.0
2018-01-18 14:10:00,27.37,27.41,27.34,27.38,81482.0,27.37,27.41,27.34,27.38,81482.0
2018-01-18 14:20:00,27.39,27.42,27.38,27.4,64389.0,27.39,27.42,27.38,27.4,64389.0
2018-01-18 14:30:00,27.41,27.45,27.4,27.42,104630.0,27.41,27.45,27.4,27.42,104630.0
2018-01-18 14:40:00,27.42,27.43,27.39,27.41,82486.0,27.42,27.43,27.39,27.41,82486.0
2018-01-18 14:50:00,27.41,27.5,27.38,27.49,427859.0,27.41,27.5,27.38,27.49,427859.0
2018-01-18 15:00:00,27.48,27.49,27.42,27.45,216289.0,27.48,27.49,27.42,27.45,216289.0
2018-01-18 15:10:00,27.45,27.45,27.43,27.44,173507.0,27.45,27.45,27.43,27.44,173507.0
2018-01-18 15:20:00,27.44,27.46,27.39,27.45,284118.0,27.44,27.46,27.39,27.45,284118.0
2018-01-18 15:30:00,27.45,27.45,27.34,27.38,293239.0,27.45,27.45,27.34,27.38,293239.0
2018-01-18 15:40:00,27.38,27.4,27.35,27.37,217532.0,27.38,27.4,27.35,27.37,217532.0
2018-01-18 15:50:00,27.37,27.44,27.36,27.41,831435.0,27.37,27.44,27.36,27.41,831435.0
2018-01-19 09:30:00,27.54,27.87,27.42,27.84,772636.0,27.54,27.87,27.42,27.84,772636.0
2018-01-19 09:40:00,27.85,27.94,27.83,27.93,254677.0,27.85,27.94,27.83,27.93,254677.0
2018-01-19 09:50:00,27.93,27.95,27.81,27.86,487594.0,27.93,27.95,27.81,27.86,487594.0
2018-01-19 10:00:00,27.87,27.87,27.71,27.81,229193.0,27.87,27.87,27.71,27.81,229193.0
2018-01-19 10:10:00,27.82,27.91,27.78,27.8,143387.0,27.82,27.91,27.78,27.8,143387.0
2018-01-19 10:20:00,27.8,27.84,27.77,27.8,94737.0,27.8,27.84,27.77,27.8,94737.0
2018-01-19 10:30:00,27.81,27.91,27.75,27.88,294896.0,27.81,27.91,27.75,27.88,294896.0
2018-01-19 10:40:00,27.88,27.89,27.84,27.87,97240.0,27.88,27.89,27.84,27.87,97240.0
2018-01-19 10:50:00,27.87,27.91,27.84,27.9,134266.0,27.87,27.91,27.84,27.9,134266.0
2018-01-19 11:00:00,27.91,27.91,27.85,27.91,225225.0,27.91,27.91,27.85,27.91,225225.0
2018-01-19 11:10:00,27.91,27.98,27.9,27.98,319293.0,27.91,27.98,27.9,27.98,319293.0
2018-01-19 11:20:00,27.98,28.01,27.95,28.0,288354.0,27.98,28.01,27.95,28.0,288354.0
2018-01-19 11:30:00,28.01,28.11,28.0,28.11,487807.0,28.01,28.11,28.0,28.11,487807.0
2018-01-19 11:40:00,28.11,28.15,27.99,27.99,418223.0,28.11,28.15,27.99,27.99,418223.0
2018-01-19 11:50:00,28.0,28.03,27.95,27.98,304017.0,28.0,28.03,27.95,27.98,304017.0
2018-01-19 12:00:00,27.99,28.0,27.95,27.96,206621.0,27.99,28.0,27.95,27.96,206621.0
2018-01-19 12:10:00,27.96,27.99,27.93,27.98,385371.0,27.96,27.99,27.93,27.98,385371.0
2018-01-19 12:20:00,27.98,27.98,27.91,27.95,150443.0,27.98,27.98,27.91,27.95,150443.0
2018-01-19 12:30:00,27.95,27.99,27.91,27.96,348978.0,27.95,27.99,27.91,27.96,348978.0
2018-01-19 12:40:00,27.96,27.97,27.8,27.86,399349.0,27.96,27.97,27.8,27.86,399349.0
2018-01-19 12:50:00,27.86,27.86,27.75,27.75,68804.0,27.86,27.86,27.75,27.75,68804.0
2018-01-19 13:00:00,27.75,27.76,27.7,27.76,105689.0,27.75,27.76,27.7,27.76,105689.0
2018-01-19 13:10:00,27.76,27.78,27.73,27.73,85118.0,27.76,27.78,27.73,27.73,85118.0
2018-01-19 13:20:00,27.73,27.75,27.72,27.74,73848.0,27.73,27.75,27.72,27.74,73848.0
2018-01-19 13:30:00,27.75,27.76,27.7,27.73,86767.0,27.75,27.76,27.7,27.73,86767.0
2018-01-19 13:40:00,27.72,27.75,27.69,27.69,83750.0,27.72,27.75,27.69,27.69,83750.0
2018-01-19 13:50:00,27.69,27.71,27.65,27.65,80865.0,27.69,27.71,27.65,27.65,80865.0
2018-01-19 14:00:00,27.66,27.69,27.61,27.64,116703.0,27.66,27.69,27.61,27.64,116703.0
2018-01-19 14:10:00,27.64,27.69,27.62,27.68,108228.0,27.64,27.69,27.62,27.68,108228.0
2018-01-19 14:20:00,27.67,27.73,27.65,27.72,137708.0,27.67,27.73,27.65,27.72,137708.0
2018-01-19 14:30:00,27.72,27.74,27.69,27.73,77194.0,27.72,27.74,27.69,27.73,77194.0
2018-01-19 14:40:00,27.73,27.73,27.69,27.7,60350.0,27.73,27.73,27.69,27.7,60350.0
2018-01-19 14:50:00,27.7,27.71,27.68,27.7,96160.0,27.7,27.71,27.68,27.7,96160.0
2018-01-19 15:00:00,27.7,27.7,27.64,27.64,107603.0,27.7,27.7,27.64,27.64,107603.0
2018-01-19 15:10:00,27.64,27.65,27.63,27.64,88137.0,27.64,27.65,27.63,27.64,88137.0
2018-01-19 15:20:00,27.64,27.69,27.61,27.69,144536.0,27.64,27.69,27.61,27.69,144536.0
2018-01-19 15:30:00,27.69,27.72,27.62,27.64,210636.0,27.69,27.72,27.62,27.64,210636.0
2018-01-19 15:40:00,27.64,27.71,27.64,27.71,294998.0,27.64,27.71,27.64,27.71,294998.0
2018-01-19 15:50:00,27.71,27.73,27.64,27.65,785083.0,27.71,27.73,27.64,27.65,785083.0
2018-01-22 09:30:00,27.55,27.6,27.43,27.44,229551.0,27.55,27.6,27.43,27.44,229551.0
2018-01-22 09:40:00,27.44,27.5,27.41,27.42,72760.0,27.44,27.5,27.41,27.42,72760.0
2018-01-22 09:50:00,27.42,27.48,27.39,27.42,189396.0,27.42,27.48,27.39,27.42,189396.0
2018-01-22 10:00:00,27.42,27.43,27.31,27.36,483485.0,27.42,27.43,27.31,27.36,483485.0
2018-01-22 10:10:00,27.36,27.42,27.34,27.36,391778.0,27.36,27.42,27.34,27.36,391778.0
2018-01-22 10:20:00,27.37,27.4,27.34,27.35,181217.0,27.37,27.4,27.34,27.35,181217.0
2018-01-22 10:30:00,27.36,27.36,27.3,27.32,133513.0,27.36,27.36,27.3,27.32,133513.0
2018-01-22 10:40:00,27.31,27.34,27.28,27.29,305937.0,27.31,27.34,27.28,27.29,305937.0
2018-01-22 10:50:00,27.29,27.32,27.27,27.29,215826.0,27.29,27.32,27.27,27.29,215826.0
2018-01-22 11:00:00,27.29,27.31,27.19,27.19,309463.0,27.29,27.31,27.19,27.19,309463.0
2018-01-22 11:10:00,27.19,27.2,27.13,27.19,245115.0,27.19,27.2,27.13,27.19,245115.0
2018-01-22 11:20:00,27.19,27.25,27.18,27.25,118475.0,27.19,27.25,27.18,27.25,118475.0
2018-01-22 11:30:00,27.25,27.32,27.24,27.32,79464.0,27.25,27.32,27.24,27.32,79464.0
2018-01-22 11:40:00,27.32,27.33,27.28,27.33,76639.0,27.32,27.33,27.28,27.33,76639.0
2018-01-22 11:50:00,27.33,27.37,27.32,27.37,94754.0,27.33,27.37,27.32,27.37,94754.0
2018-01-22 12:00:00,27.37,27.43,27.36,27.4,140947.0,27.37,27.43,27.36,27.4,140947.0
2018-01-22 12:10:00,27.4,27.47,27.38,27.46,200431.0,27.4,27.47,27.38,27.46,200431.0
2018-01-22 12:20:00,27.46,27.56,27.45,27.56,263905.0,27.46,27.56,27.45,27.56,263905.0
2018-01-22 12:30:00,27.55,27.59,27.52,27.52,154393.0,27.55,27.59,27.52,27.52,154393.0
2018-01-22 12:40:00,27.52,27.58,27.48,27.58,86481.0,27.52,27.58,27.48,27.58,86481.0
2018-01-22 12:50:00,27.58,27.61,27.53,27.53,56652.0,27.58,27.61,27.53,27.53,56652.0
2018-01-22 13:00:00,27.53,27.59,27.52,27.59,39449.0,27.53,27.59,27.52,27.59,39449.0
2018-01-22 13:10:00,27.59,27.64,27.55,27.57,88342.0,27.59,27.64,27.55,27.57,88342.0
2018-01-22 13:20:00,27.57,27.58,27.55,27.56,45251.0,27.57,27.58,27.55,27.56,45251.0
2018-01-22 13:30:00,27.55,27.57,27.55,27.56,68460.0,27.55,27.57,27.55,27.56,68460.0
2018-01-22 13:40:00,27.55,27.57,27.54,27.57,67641.0,27.55,27.57,27.54,27.57,67641.0
2018-01-22 13:50:00,27.57,27.6,27.53,27.6,148626.0,27.57,27.6,27.53,27.6,148626.0
2018-01-22 14:00:00,27.6,27.63,27.56,27.58,139357.0,27.6,27.63,27.56,27.58,139357.0
2018-01-22 14:10:00,27.58,27.61,27.57,27.61,67622.0,27.58,27.61,27.57,27.61,67622.0
2018-01-22 14:20:00,27.61,27.61,27.55,27.55,107773.0,27.61,27.61,27.55,27.55,107773.0
2018-01-22 14:30:00,27.55,27.57,27.51,27.57,166787.0,27.55,27.57,27.51,27.57,166787.0
2018-01-22 14:40:00,27.57,27.61,27.56,27.61,99087.0,27.57,27.61,27.56,27.61,99087.0
2018-01-22 14:50:00,27.61,27.61,27.56,27.56,35268.0,27.61,27.61,27.56,27.56,35268.0
2018-01-22 15:00:00,27.56,27.59,27.55,27.59,175881.0,27.56,27.59,27.55,27.59,175881.0
2018-01-22 15:10:00,27.59,27.6,27.57,27.57,85935.0,27.59,27.6,27.57,27.57,85935.0
2018-01-22 15:20:00,27.58,27.62,27.57,27.62,157622.0,27.58,27.62,27.57,27.62,157622.0
2018-01-22 15:30:00,27.62,27.62,27.58,27.62,302717.0,27.62,27.62,27.58,27.62,302717.0
2018-01-22 15:40:00,27.62,27.65,27.59,27.64,176141.0,27.62,27.65,27.59,27.64,176141.0
2018-01-22 15:50:00,27.65,27.74,27.64,27.72,888024.0,27.65,27.74,27.64,27.72,888024.0
2018-01-23 09:30:00,27.79,27.82,27.64,27.71,172780.0,27.79,27.82,27.64,27.71,172780.0
2018-01-23 09:40:00,27.71,27.76,27.62,27.63,65460.0,27.71,27.76,27.62,27.63,65460.0
2018-01-23 09:50:00,27.63,27.66,27.5,27.52,104759.0,27.63,27.66,27.5,27.52,104759.0
2018-01-23 10:00:00,27.53,27.62,27.53,27.62,30322.0,27.53,27.62,27.53,27.62,30322.0
2018-01-23 10:10:00,27.61,27.68,27.57,27.67,58183.0,27.61,27.68,27.57,27.67,58183.0
2018-01-23 10:20:00,27.68,27.73,27.64,27.71,163153.0,27.68,27.73,27.64,27.71,163153.0
2018-01-23 10:30:00,27.71,27.78,27.69,27.77,73143.0,27.71,27.78,27.69,27.77,73143.0
2018-01-23 10:40:00,27.78,27.83,27.75,27.79,111606.0,27.78,27.83,27.75,27.79,111606.0
2018-01-23 10:50:00,27.79,27.86,27.77,27.84,119995.0,27.79,27.86,27.77,27.84,119995.0
2018-01-23 11:00:00,27.85,27.85,27.8,27.84,88621.0,27.85,27.85,27.8,27.84,88621.0
2018-01-23 11:10:00,27.85,27.88,27.8,27.83,112461.0,27.85,27.88,27.8,27.83,112461.0
2018-01-23 11:20:00,27.83,27.88,27.82,27.87,76860.0,27.83,27.88,27.82,27.87,76860.0
2018-01-23 11:30:00,27.86,27.91,27.85,27.89,129819.0,27.86,27.91,27.85,27.89,129819.0
2018-01-23 11:40:00,27.89,27.89,27.83,27.89,71641.0,27.89,27.89,27.83,27.89,71641.0
2018-01-23 11:50:00,27.88,27.94,27.86,27.93,282844.0,27.88,27.94,27.86,27.93,282844.0
2018-01-23 12:00:00,27.93,27.97,27.91,27.91,139735.0,27.93,27.97,27.91,27.91,139735.0
2018-01-23 12:10:00,27.92,27.94,27.86,27.88,91869.0,27.92,27.94,27.86,27.88,91869.0
2018-01-23 12:20:00,27.89,27.91,27.86,27.9,62401.0,27.89,27.91,27.86,27.9,62401.0
2018-01-23 12:30:00,27.89,27.91,27.87,27.89,58988.0,27.89,27.91,27.87,27.89,58988.0
2018-01-23 12:40:00,27.9,27.97,27.89,27.96,177354.0,27.9,27.97,27.89,27.96,177354.0
2018-01-23 12:50:00,27.96,27.97,27.92,27.93,122362.0,27.96,27.97,27.92,27.93,122362.0
2018-01-23 13:00:00,27.94,27.94,27.9,27.91,66664.0,27.94,27.94,27.9,27.91,66664.0
2018-01-23 13:10:00,27.91,27.93,27.9,27.91,56396.0,27.91,27.93,27.9,27.91,56396.0
2018-01-23 13:20:00,27.91,27.95,27.9,27.95,55382.0,27.91,27.95,27.9,27.95,55382.0
2018-01-23 13:30:00,27.95,27.95,27.89,27.93,59071.0,27.95,27.95,27.89,27.93,59071.0
2018-01-23 13:40:00,27.93,27.97,27.92,27.95,79413.0,27.93,27.97,27.92,27.95,79413.0
2018-01-23 13:50:00,27.95,27.99,27.93,27.98,80798.0,27.95,27.99,27.93,27.98,80798.0
2018-01-23 14:00:00,27.99,27.99,27.94,27.97,117220.0,27.99,27.99,27.94,27.97,117220.0
2018-01-23 14:10:00,27.97,27.98,27.93,27.94,115472.0,27.97,27.98,27.93,27.94,115472.0
2018-01-23 14:20:00,27.94,27.94,27.9,27.91,76731.0,27.94,27.94,27.9,27.91,76731.0
2018-01-23 14:30:00,27.91,27.93,27.9,27.93,85507.0,27.91,27.93,27.9,27.93,85507.0
2018-01-23 14:40:00,27.93,27.93,27.87,27.89,89848.0,27.93,27.93,27.87,27.89,89848.0
2018-01-23 14:50:00,27.88,27.95,27.88,27.95,173211.0,27.88,27.95,27.88,27.95,173211.0
2018-01-23 15:00:00,27.95,27.95,27.83,27.83,269887.0,27.95,27.95,27.83,27.83,269887.0
2018-01-23 15:10:00,27.83,27.84,27.77,27.81,161222.0,27.83,27.84,27.77,27.81,161222.0
2018-01-23 15:20:00,27.81,27.81,27.76,27.8,161277.0,27.81,27.81,27.76,27.8,161277.0
2018-01-23 15:30:00,27.8,27.83,27.8,27.83,129469.0,27.8,27.83,27.8,27.83,129469.0
2018-01-23 15:40:00,27.83,27.85,27.82,27.84,159871.0,27.83,27.85,27.82,27.84,159871.0
2018-01-23 15:50:00,27.84,27.86,27.82,27.82,507978.0,27.84,27.86,27.82,27.82,507978.0
2018-01-24 09:30:00,27.98,27.98,27.85,27.86,118923.0,27.98,27.98,27.85,27.86,118923.0
2018-01-24 09:40:00,27.85,27.91,27.84,27.84,98206.0,27.85,27.91,27.84,27.84,98206.0
2018-01-24 09:50:00,27.83,27.86,27.78,27.81,80370.0,27.83,27.86,27.78,27.81,80370.0
2018-01-24 10:00:00,27.81,27.89,27.81,27.88,81763.0,27.81,27.89,27.81,27.88,81763.0
2018-01-24 10:10:00,27.89,27.95,27.88,27.89,155324.0,27.89,27.95,27.88,27.89,155324.0
2018-01-24 10:20:00,27.89,27.92,27.83,27.85,51631.0,27.89,27.92,27.83,27.85,51631.0
2018-01-24 10:30:00,27.86,27.9,27.84,27.87,60540.0,27.86,27.9,27.84,27.87,60540.0
2018-01-24 10:40:00,27.87,27.89,27.85,27.88,30628.0,27.87,27.89,27.85,27.88,30628.0
2018-01-24 10:50:00,27.88,27.88,27.79,27.81,94629.0,27.88,27.88,27.79,27.81,94629.0
2018-01-24 11:00:00,27.82,27.86,27.79,27.8,34415.0,27.82,27.86,27.79,27.8,34415.0
2018-01-24 11:10:00,27.8,27.8,27.71,27.8,106079.0,27.8,27.8,27.71,27.8,106079.0
2018-01-24 11:20:00,27.79,27.8,27.72,27.74,76193.0,27.79,27.8,27.72,27.74,76193.0
2018-01-24 11:30:00,27.73,27.77,27.69,27.75,104150.0,27.73,27.77,27.69,27.75,104150.0
2018-01-24 11:40:00,27.74,27.81,27.74,27.78,93035.0,27.74,27.81,27.74,27.78,93035.0
2018-01-24 11:50:00,27.78,27.81,27.74,27.8,95323.0,27.78,27.81,27.74,27.8,95323.0
2018-01-24 12:00:00,27.8,27.85,27.77,27.8,76414.0,27.8,27.85,27.77,27.8,76414.0
2018-01-24 12:10:00,27.8,27.8,27.76,27.79,49956.0,27.8,27.8,27.76,27.79,49956.0
2018-01-24 12:20:00,27.79,27.79,27.73,27.76,70036.0,27.79,27.79,27.73,27.76,70036.0
2018-01-24 12:30:00,27.76,27.79,27.72,27.73,90435.0,27.76,27.79,27.72,27.73,90435.0
2018-01-24 12:40:00,27.72,27.78,27.71,27.78,146097.0,27.72,27.78,27.71,27.78,146097.0
2018-01-24 12:50:00,27.78,27.8,27.76,27.77,73833.0,27.78,27.8,27.76,27.77,73833.0
2018-01-24 13:00:00,27.77,27.78,27.7,27.72,36580.0,27.77,27.78,27.7,27.72,36580.0
2018-01-24 13:10:00,27.71,27.74,27.69,27.74,37437.0,27.71,27.74,27.69,27.74,37437.0
2018-01-24 13:20:00,27.73,27.79,27.71,27.77,63715.0,27.73,27.79,27.71,27.77,63715.0
2018-01-24 13:30:00,27.77,27.83,27.75,27.8,54043.0,27.77,27.83,27.75,27.8,54043.0
2018-01-24 13:40:00,27.8,27.84,27.78,27.83,32637.0,27.8,27.84,27.78,27.83,32637.0
2018-01-24 13:50:00,27.83,27.86,27.81,27.83,42373.0,27.83,27.86,27.81,27.83,42373.0
2018-01-24 14:00:00,27.84,27.89,27.83,27.85,46156.0,27.84,27.89,27.83,27.85,46156.0
2018-01-24 14:10:00,27.85,27.91,27.84,27.91,59925.0,27.85,27.91,27.84,27.91,59925.0
2018-01-24 14:20:00,27.9,27.92,27.88,27.92,46810.0,27.9,27.92,27.88,27.92,46810.0
2018-01-24 14:30:00,27.91,27.92,27.87,27.89,86134.0,27.91,27.92,27.87,27.89,86134.0
2018-01-24 14:40:00,27.89,27.91,27.87,27.88,78881.0,27.89,27.91,27.87,27.88,78881.0
2018-01-24 14:50:00,27.88,27.9,27.87,27.88,76120.0,27.88,27.9,27.87,27.88,76120.0
2018-01-24 15:00:00,27.88,27.89,27.87,27.88,55657.0,27.88,27.89,27.87,27.88,55657.0
2018-01-24 15:10:00,27.89,27.91,27.87,27.89,116805.0,27.89,27.91,27.87,27.89,116805.0
2018-01-24 15:20:00,27.89,27.93,27.88,27.93,77690.0,27.89,27.93,27.88,27.93,77690.0
2018-01-24 15:30:00,27.93,27.93,27.89,27.92,168597.0,27.93,27.93,27.89,27.92,168597.0
2018-01-24 15:40:00,27.92,28.01,27.92,27.98,168518.0,27.92,28.01,27.92,27.98,168518.0
2018-01-24 15:50:00,27.97,27.98,27.9,27.92,426219.0,27.97,27.98,27.9,27.92,426219.0
2018-01-25 09:30:00,28.07,28.14,28.0,28.1,168373.0,28.07,28.14,28.0,28.1,168373.0
2018-01-25 09:40:00,28.1,28.13,28.06,28.09,105572.0,28.1,28.13,28.06,28.09,105572.0
2018-01-25 09:50:00,28.09,28.1,27.98,27.98,74622.0,28.09,28.1,27.98,27.98,74622.0
2018-01-25 10:00:00,27.98,28.12,27.96,28.1,107845.0,27.98,28.12,27.96,28.1,107845.0
2018-01-25 10:10:00,28.1,28.2,28.1,28.19,77991.0,28.1,28.2,28.1,28.19,77991.0
2018-01-25 10:20:00,28.18,28.22,28.15,28.2,84851.0,28.18,28.22,28.15,28.2,84851.0
2018-01-25 10:30:00,28.2,28.26,28.2,28.23,158378.0,28.2,28.26,28.2,28.23,158378.0
2018-01-25 10:40:00,28.23,28.23,28.15,28.16,66678.0,28.23,28.23,28.15,28.16,66678.0
2018-01-25 10:50:00,28.17,28.22,28.17,28.2,65509.0,28.17,28.22,28.17,28.2,65509.0
2018-01-25 11:00:00,28.2,28.22,28.13,28.13,82582.0,28.2,28.22,28.13,28.13,82582.0
2018-01-25 11:10:00,28.14,28.19,28.11,28.14,110411.0,28.14,28.19,28.11,28.14,110411.0
2018-01-25 11:20:00,28.14,28.22,28.13,28.2,100346.0,28.14,28.22,28.13,28.2,100346.0
2018-01-25 11:30:00,28.2,28.21,28.17,28.2,82086.0,28.2,28.21,28.17,28.2,82086.0
2018-01-25 11:40:00,28.2,28.36,28.19,28.35,251257.0,28.2,28.36,28.19,28.35,251257.0
2018-01-25 11:50:00,28.35,28.36,28.24,28.26,317411.0,28.35,28.36,28.24,28.26,317411.0
2018-01-25 12:00:00,28.26,28.32,28.24,28.32,98202.0,28.26,28.32,28.24,28.32,98202.0
2018-01-25 12:10:00,28.32,28.35,28.31,28.34,32907.0,28.32,28.35,28.31,28.34,32907.0
2018-01-25 12:20:00,28.35,28.35,28.29,28.29,58800.0,28.35,28.35,28.29,28.29,58800.0
2018-01-25 12:30:00,28.29,28.3,28.23,28.26,42444.0,28.29,28.3,28.23,28.26,42444.0
2018-01-25 12:40:00,28.26,28.27,28.23,28.27,28332.0,28.26,28.27,28.23,28.27,28332.0
2018-01-25 12:50:00,28.26,28.27,28.24,28.26,37674.0,28.26,28.27,28.24,28.26,37674.0
2018-01-25 13:00:00,28.26,28.27,28.23,28.26,38798.0,28.26,28.27,28.23,28.26,38798.0
2018-01-25 13:10:00,28.26,28.27,28.25,28.26,27911.0,28.26,28.27,28.25,28.26,27911.0
2018-01-25 13:20:00,28.26,28.31,28.25,28.3,123363.0,28.26,28.31,28.25,28.3,123363.0
2018-01-25 13:30:00,28.31,28.33,28.3,28.32,67500.0,28.31,28.33,28.3,28.32,67500.0
2018-01-25 13:40:00,28.32,28.32,28.31,28.31,8954.0,28.32,28.32,28.31,28.31,8954.0
2018-01-25 13:50:00,28.31,28.35,28.31,28.35,66874.0,28.31,28.35,28.31,28.35,66874.0
2018-01-25 14:00:00,28.35,28.39,28.34,28.37,135744.0,28.35,28.39,28.34,28.37,135744.0
2018-01-25 14:10:00,28.38,28.38,28.32,28.34,126175.0,28.38,28.38,28.32,28.34,126175.0
2018-01-25 14:20:00,28.35,28.37,28.34,28.35,66147.0,28.35,28.37,28.34,28.35,66147.0
2018-01-25 14:30:00,28.35,28.35,28.29,28.3,121967.0,28.35,28.35,28.29,28.3,121967.0
2018-01-25 14:40:00,28.3,28.31,28.27,28.29,119668.0,28.3,28.31,28.27,28.29,119668.0
2018-01-25 14:50:00,28.29,28.31,28.25,28.29,127428.0,28.29,28.31,28.25,28.29,127428.0
2018-01-25 15:00:00,28.29,28.31,28.26,28.29,185774.0,28.29,28.31,28.26,28.29,185774.0
2018-01-25 15:10:00,28.28,28.31,28.24,28.3,168602.0,28.28,28.31,28.24,28.3,168602.0
2018-01-25 15:20:00,28.3,28.34,28.27,28.31,129037.0,28.3,28.34,28.27,28.31,129037.0
2018-01-25 15:30:00,28.31,28.32,28.29,28.3,102006.0,28.31,28.32,28.29,28.3,102006.0
2018-01-25 15:40:00,28.31,28.33,28.3,28.3,257424.0,28.31,28.33,28.3,28.3,257424.0
2018-01-25 15:50:00,28.3,28.31,28.25,28.26,718589.0,28.3,28.31,28.25,28.26,718589.0
2018-01-26 09:30:00,28.32,28.41,28.19,28.26,146375.0,28.32,28.41,28.19,28.26,146375.0
2018-01-26 09:40:00,28.26,28.58,28.26,28.56,363054.0,28.26,28.58,28.26,28.56,363054.0
2018-01-26 09:50:00,28.57,28.6,28.36,28.37,2426077.0,28.57,28.6,28.36,28.37,2426077.0
2018-01-26 10:00:00,28.36,28.36,28.15,28.18,160802.0,28.36,28.36,28.15,28.18,160802.0
2018-01-26 10:10:00,28.17,28.17,28.06,28.14,106677.0,28.17,28.17,28.06,28.14,106677.0
2018-01-26 10:20:00,28.14,28.17,28.08,28.14,282726.0,28.14,28.17,28.08,28.14,282726.0
2018-01-26 10:30:00,28.14,28.23,28.13,28.2,201612.0,28.14,28.23,28.13,28.2,201612.0
2018-01-26 10:40:00,28.2,28.35,28.2,28.32,286944.0,28.2,28.35,28.2,28.32,286944.0
2018-01-26 10:50:00,28.32,28.34,28.27,28.3,137584.0,28.32,28.34,28.27,28.3,137584.0
2018-01-26 11:00:00,28.29,28.31,28.24,28.29,100384.0,28.29,28.31,28.24,28.29,100384.0
2018-01-26 11:10:00,28.29,28.29,28.22,28.24,116001.0,28.29,28.29,28.22,28.24,116001.0
2018-01-26 11:20:00,28.24,28.28,28.23,28.26,73173.0,28.24,28.28,28.23,28.26,73173.0
2018-01-26 11:30:00,28.26,28.27,28.24,28.25,29524.0,28.26,28.27,28.24,28.25,29524.0
2018-01-26 11:40:00,28.26,28.26,28.23,28.23,58694.0,28.26,28.26,28.23,28.23,58694.0
2018-01-26 11:50:00,28.24,28.25,28.21,28.23,56477.0,28.24,28.25,28.21,28.23,56477.0
2018-01-26 12:00:00,28.23,28.24,28.2,28.23,84966.0,28.23,28.24,28.2,28.23,84966.0
2018-01-26 12:10:00,28.23,28.29,28.23,28.28,170851.0,28.23,28.29,28.23,28.28,170851.0
2018-01-26 12:20:00,28.28,28.31,28.26,28.29,90944.0,28.28,28.31,28.26,28.29,90944.0
2018-01-26 12:30:00,28.28,28.31,28.28,28.3,42378.0,28.28,28.31,28.28,28.3,42378.0
2018-01-26 12:40:00,28.3,28.32,28.28,28.3,61093.0,28.3,28.32,28.28,28.3,61093.0
2018-01-26 12:50:00,28.3,28.33,28.3,28.3,44893.0,28.3,28.33,28.3,28.3,44893.0
2018-01-26 13:00:00,28.3,28.37,28.3,28.36,94447.0,28.3,28.37,28.3,28.36,94447.0
2018-01-26 13:10:00,28.36,28.41,28.35,28.4,63992.0,28.36,28.41,28.35,28.4,63992.0
2018-01-26 13:20:00,28.4,28.42,28.4,28.41,47749.0,28.4,28.42,28.4,28.41,47749.0
2018-01-26 13:30:00,28.4,28.45,28.38,28.38,85699.0,28.4,28.45,28.38,28.38,85699.0
2018-01-26 13:40:00,28.39,28.44,28.38,28.42,68717.0,28.39,28.44,28.38,28.42,68717.0
2018-01-26 13:50:00,28.43,28.47,28.42,28.43,118268.0,28.43,28.47,28.42,28.43,118268.0
2018-01-26 14:00:00,28.43,28.44,28.36,28.36,175523.0,28.43,28.44,28.36,28.36,175523.0
2018-01-26 14:10:00,28.37,28.38,28.32,28.32,83666.0,28.37,28.38,28.32,28.32,83666.0
2018-01-26 14:20:00,28.33,28.34,28.27,28.28,94536.0,28.33,28.34,28.27,28.28,94536.0
2018-01-26 14:30:00,28.28,28.34,28.27,28.34,140666.0,28.28,28.34,28.27,28.34,140666.0
2018-01-26 14:40:00,28.34,28.36,28.25,28.3,350474.0,28.34,28.36,28.25,28.3,350474.0
2018-01-26 14:50:00,28.3,28.36,28.29,28.34,78608.0,28.3,28.36,28.29,28.34,78608.0
2018-01-26 15:00:00,28.34,28.45,28.33,28.44,772448.0,28.34,28.45,28.33,28.44,772448.0
2018-01-26 15:10:00,28.45,28.49,28.43,28.45,89117.0,28.45,28.49,28.43,28.45,89117.0
2018-01-26 15:20:00,28.45,28.46,28.41,28.42,79053.0,28.45,28.46,28.41,28.42,79053.0
2018-01-26 15:30:00,28.42,28.46,28.4,28.45,144479.0,28.42,28.46,28.4,28.45,144479.0
2018-01-26 15:40:00,28.45,28.59,28.43,28.45,345701.0,28.45,28.59,28.43,28.45,345701.0
2018-01-26 15:50:00,28.45,28.48,28.41,28.42,642691.0,28.45,28.48,28.41,28.42,642691.0
2018-01-29 09:30:00,28.4,28.55,28.36,28.55,529220.0,28.4,28.55,28.36,28.55,529220.0
2018-01-29 09:40:00,28.55,28.64,28.45,28.46,105884.0,28.55,28.64,28.45,28.46,105884.0
2018-01-29 09:50:00,28.46,28.5,28.36,28.44,202055.0,28.46,28.5,28.36,28.44,202055.0
2018-01-29 10:00:00,28.44,28.48,28.36,28.37,79288.0,28.44,28.48,28.36,28.37,79288.0
2018-01-29 10:10:00,28.38,28.45,28.36,28.38,135922.0,28.38,28.45,28.36,28.38,135922.0
2018-01-29 10:20:00,28.38,28.52,28.35,28.49,244143.0,28.38,28.52,28.35,28.49,244143.0
2018-01-29 10:30:00,28.5,28.5,28.34,28.35,245914.0,28.5,28.5,28.34,28.35,245914.0
2018-01-29 10:40:00,28.35,28.37,28.3,28.35,107106.0,28.35,28.37,28.3,28.35,107106.0
2018-01-29 10:50:00,28.36,28.42,28.32,28.32,129862.0,28.36,28.42,28.32,28.32,129862.0
2018-01-29 11:00:00,28.32,28.34,28.23,28.23,105491.0,28.32,28.34,28.23,28.23,105491.0
2018-01-29 11:10:00,28.23,28.35,28.21,28.32,194013.0,28.23,28.35,28.21,28.32,194013.0
2018-01-29 11:20:00,28.33,28.35,28.29,28.33,120816.0,28.33,28.35,28.29,28.33,120816.0
2018-01-29 11:30:00,28.33,28.4,28.26,28.4,401240.0,28.33,28.4,28.26,28.4,401240.0
2018-01-29 11:40:00,28.4,28.43,28.33,28.4,191844.0,28.4,28.43,28.33,28.4,191844.0
2018-01-29 11:50:00,28.4,28.44,28.34,28.36,315162.0,28.4,28.44,28.34,28.36,315162.0
2018-01-29 12:00:00,28.35,28.38,28.32,28.37,199677.0,28.35,28.38,28.32,28.37,199677.0
2018-01-29 12:10:00,28.37,28.4,28.35,28.39,139940.0,28.37,28.4,28.35,28.39,139940.0
2018-01-29 12:20:00,28.39,28.4,28.37,28.38,78184.0,28.39,28.4,28.37,28.38,78184.0
2018-01-29 12:30:00,28.39,28.39,28.34,28.34,40694.0,28.39,28.39,28.34,28.34,40694.0
2018-01-29 12:40:00,28.35,28.35,28.31,28.33,51592.0,28.35,28.35,28.31,28.33,51592.0
2018-01-29 12:50:00,28.33,28.36,28.32,28.35,51753.0,28.33,28.36,28.32,28.35,51753.0
2018-01-29 13:00:00,28.35,28.36,28.34,28.36,28548.0,28.35,28.36,28.34,28.36,28548.0
2018-01-29 13:10:00,28.36,28.38,28.34,28.37,33959.0,28.36,28.38,28.34,28.37,33959.0
2018-01-29 13:20:00,28.36,28.36,28.33,28.34,58393.0,28.36,28.36,28.33,28.34,58393.0
2018-01-29 13:30:00,28.34,28.35,28.31,28.33,51923.0,28.34,28.35,28.31,28.33,51923.0
2018-01-29 13:40:00,28.34,28.36,28.33,28.35,42018.0,28.34,28.36,28.33,28.35,42018.0
2018-01-29 13:50:00,28.35,28.36,28.33,28.36,43933.0,28.35,28.36,28.33,28.36,43933.0
2018-01-29 14:00:00,28.35,28.38,28.35,28.37,29846.0,28.35,28.38,28.35,28.37,29846.0
2018-01-29 14:10:00,28.36,28.37,28.34,28.36,57744.0,28.36,28.37,28.34,28.36,57744.0
2018-01-29 14:20:00,28.36,28.37,28.35,28.37,33113.0,28.36,28.37,28.35,28.37,33113.0
2018-01-29 14:30:00,28.37,28.38,28.33,28.33,62004.0,28.37,28.38,28.33,28.33,62004.0
2018-01-29 14:40:00,28.33,28.36,28.32,28.34,79091.0,28.33,28.36,28.32,28.34,79091.0
2018-01-29 14:50:00,28.34,28.37,28.33,28.36,146931.0,28.34,28.37,28.33,28.36,146931.0
2018-01-29 15:00:00,28.37,28.38,28.34,28.37,101005.0,28.37,28.38,28.34,28.37,101005.0
2018-01-29 15:10:00,28.37,28.39,28.35,28.37,71647.0,28.37,28.39,28.35,28.37,71647.0
2018-01-29 15:20:00,28.38,28.38,28.31,28.32,81367.0,28.38,28.38,28.31,28.32,81367.0
2018-01-29 15:30:00,28.32,28.35,28.29,28.3,98768.0,28.32,28.35,28.29,28.3,98768.0
2018-01-29 15:40:00,28.3,28.31,28.26,28.27,123541.0,28.3,28.31,28.26,28.27,123541.0
2018-01-29 15:50:00,28.27,28.37,28.27,28.32,350952.0,28.27,28.37,28.27,28.32,350952.0
2018-01-30 09:30:00,28.11,28.21,27.99,28.18,258714.0,28.11,28.21,27.99,28.18,258714.0
2018-01-30 09:40:00,28.18,28.32,28.17,28.24,233288.0,28.18,28.32,28.17,28.24,233288.0
2018-01-30 09:50:00,28.24,28.25,28.09,28.11,218414.0,28.24,28.25,28.09,28.11,218414.0
2018-01-30 10:00:00,28.11,28.16,28.04,28.1,183140.0,28.11,28.16,28.04,28.1,183140.0
2018-01-30 10:10:00,28.1,28.15,28.04,28.04,375745.0,28.1,28.15,28.04,28.04,375745.0
2018-01-30 10:20:00,28.04,28.12,28.03,28.1,128465.0,28.04,28.12,28.03,28.1,128465.0
2018-01-30 10:30:00,28.1,28.22,28.07,28.19,309497.0,28.1,28.22,28.07,28.19,309497.0
2018-01-30 10:40:00,28.2,28.21,28.12,28.19,592343.0,28.2,28.21,28.12,28.19,592343.0
2018-01-30 10:50:00,28.19,28.33,28.18,28.32,361473.0,28.19,28.33,28.18,28.32,361473.0
2018-01-30 11:00:00,28.32,28.37,28.13,28.16,666635.0,28.32,28.37,28.13,28.16,666635.0
2018-01-30 11:10:00,28.16,28.19,28.08,28.14,730520.0,28.16,28.19,28.08,28.14,730520.0
2018-01-30 11:20:00,28.14,28.17,28.12,28.14,156524.0,28.14,28.17,28.12,28.14,156524.0
2018-01-30 11:30:00,28.13,28.22,28.12,28.19,133880.0,28.13,28.22,28.12,28.19,133880.0
2018-01-30 11:40:00,28.19,28.33,28.18,28.32,179317.0,28.19,28.33,28.18,28.32,179317.0
2018-01-30 11:50:00,28.32,28.34,28.26,28.27,100757.0,28.32,28.34,28.26,28.27,100757.0
2018-01-30 12:00:00,28.27,28.27,28.2,28.25,59978.0,28.27,28.27,28.2,28.25,59978.0
2018-01-30 12:10:00,28.25,28.26,28.21,28.22,54983.0,28.25,28.26,28.21,28.22,54983.0
2018-01-30 12:20:00,28.22,28.23,28.17,28.17,42844.0,28.22,28.23,28.17,28.17,42844.0
2018-01-30 12:30:00,28.17,28.23,28.16,28.21,52154.0,28.17,28.23,28.16,28.21,52154.0
2018-01-30 12:40:00,28.22,28.25,28.19,28.19,52363.0,28.22,28.25,28.19,28.19,52363.0
2018-01-30 12:50:00,28.19,28.23,28.17,28.21,63448.0,28.19,28.23,28.17,28.21,63448.0
2018-01-30 13:00:00,28.21,28.22,28.18,28.2,60948.0,28.21,28.22,28.18,28.2,60948.0
2018-01-30 13:10:00,28.2,28.21,28.11,28.11,58655.0,28.2,28.21,28.11,28.11,58655.0
2018-01-30 13:20:00,28.11,28.16,28.09,28.16,172879.0,28.11,28.16,28.09,28.16,172879.0
2018-01-30 13:30:00,28.16,28.23,28.15,28.23,86975.0,28.16,28.23,28.15,28.23,86975.0
2018-01-30 13:40:00,28.23,28.23,28.17,28.19,134014.0,28.23,28.23,28.17,28.19,134014.0
2018-01-30 13:50:00,28.19,28.21,28.16,28.17,53228.0,28.19,28.21,28.16,28.17,53228.0
2018-01-30 14:00:00,28.18,28.19,28.14,28.16,92126.0,28.18,28.19,28.14,28.16,92126.0
2018-01-30 14:10:00,28.15,28.18,28.14,28.14,160779.0,28.15,28.18,28.14,28.14,160779.0
2018-01-30 14:20:00,28.14,28.17,28.13,28.16,130380.0,28.14,28.17,28.13,28.16,130380.0
2018-01-30 14:30:00,28.16,28.16,28.11,28.12,140838.0,28.16,28.16,28.11,28.12,140838.0
2018-01-30 14:40:00,28.13,28.13,28.08,28.1,146577.0,28.13,28.13,28.08,28.1,146577.0
2018-01-30 14:50:00,28.1,28.12,28.07,28.11,104123.0,28.1,28.12,28.07,28.11,104123.0
2018-01-30 15:00:00,28.11,28.16,28.1,28.12,120002.0,28.11,28.16,28.1,28.12,120002.0
2018-01-30 15:10:00,28.12,28.16,28.11,28.14,157039.0,28.12,28.16,28.11,28.14,157039.0
2018-01-30 15:20:00,28.14,28.16,28.1,28.13,90970.0,28.14,28.16,28.1,28.13,90970.0
2018-01-30 15:30:00,28.13,28.16,28.12,28.14,168801.0,28.13,28.16,28.12,28.14,168801.0
2018-01-30 15:40:00,28.14,28.15,28.07,28.11,296200.0,28.14,28.15,28.07,28.11,296200.0
2018-01-30 15:50:00,28.1,28.11,28.03,28.03,586160.0,28.1,28.11,28.03,28.03,586160.0
2018-01-31 09:30:00,28.14,28.23,28.04,28.09,134191.0,28.14,28.23,28.04,28.09,134191.0
2018-01-31 09:40:00,28.09,28.13,28.06,28.12,161175.0,28.09,28.13,28.06,28.12,161175.0
2018-01-31 09:50:00,28.12,28.19,28.07,28.09,526007.0,28.12,28.19,28.07,28.09,526007.0
2018-01-31 10:00:00,28.09,28.13,27.93,27.95,229265.0,28.09,28.13,27.93,27.95,229265.0
2018-01-31 10:10:00,27.95,28.08,27.94,28.08,173647.0,27.95,28.08,27.94,28.08,173647.0
2018-01-31 10:20:00,28.08,28.17,28.03,28.03,136993.0,28.08,28.17,28.03,28.03,136993.0
2018-01-31 10:30:00,28.04,28.05,27.99,28.02,78111.0,28.04,28.05,27.99,28.02,78111.0
2018-01-31 10:40:00,28.02,28.02,27.92,27.93,95017.0,28.02,28.02,27.92,27.93,95017.0
2018-01-31 10:50:00,27.93,27.99,27.92,27.98,310333.0,27.93,27.99,27.92,27.98,310333.0
2018-01-31 11:00:00,27.97,27.99,27.89,27.92,270857.0,27.97,27.99,27.89,27.92,270857.0
2018-01-31 11:10:00,27.91,27.91,27.78,27.8,264596.0,27.91,27.91,27.78,27.8,264596.0
2018-01-31 11:20:00,27.8,27.93,27.79,27.9,347885.0,27.8,27.93,27.79,27.9,347885.0
2018-01-31 11:30:00,27.9,27.99,27.89,27.99,280000.0,27.9,27.99,27.89,27.99,280000.0
2018-01-31 11:40:00,27.99,28.01,27.93,27.98,87453.0,27.99,28.01,27.93,27.98,87453.0
2018-01-31 11:50:00,27.98,27.99,27.95,27.96,72390.0,27.98,27.99,27.95,27.96,72390.0
2018-01-31 12:00:00,27.95,27.98,27.93,27.94,211969.0,27.95,27.98,27.93,27.94,211969.0
2018-01-31 12:10:00,27.94,27.95,27.9,27.92,66467.0,27.94,27.95,27.9,27.92,66467.0
2018-01-31 12:20:00,27.92,27.95,27.92,27.93,50843.0,27.92,27.95,27.92,27.93,50843.0
2018-01-31 12:30:00,27.93,28.03,27.93,28.02,83133.0,27.93,28.03,27.93,28.02,83133.0
2018-01-31 12:40:00,28.01,28.02,27.93,27.94,63931.0,28.01,28.02,27.93,27.94,63931.0
2018-01-31 12:50:00,27.95,27.95,27.91,27.94,206641.0,27.95,27.95,27.91,27.94,206641.0
2018-01-31 13:00:00,27.95,27.96,27.91,27.94,70140.0,27.95,27.96,27.91,27.94,70140.0
2018-01-31 13:10:00,27.94,28.08,27.93,28.07,470017.0,27.94,28.08,27.93,28.07,470017.0
2018-01-31 13:20:00,28.07,28.07,28.0,28.02,189761.0,28.07,28.07,28.0,28.02,189761.0
2018-01-31 13:30:00,28.02,28.08,27.98,28.08,385326.0,28.02,28.08,27.98,28.08,385326.0
2018-01-31 13:40:00,28.08,28.08,28.02,28.03,208112.0,28.08,28.08,28.02,28.03,208112.0
2018-01-31 13:50:00,28.02,28.03,27.96,27.97,143010.0,28.02,28.03,27.96,27.97,143010.0
2018-01-31 14:00:00,27.98,28.03,27.9,27.93,188553.0,27.98,28.03,27.9,27.93,188553.0
2018-01-31 14:10:00,27.93,27.94,27.86,27.88,701879.0,27.93,27.94,27.86,27.88,701879.0
2018-01-31 14:20:00,27.88,27.97,27.87,27.95,452576.0,27.88,27.97,27.87,27.95,452576.0
2018-01-31 14:30:00,27.95,27.96,27.86,27.94,289837.0,27.95,27.96,27.86,27.94,289837.0
2018-01-31 14:40:00,27.94,27.97,27.87,27.89,153046.0,27.94,27.97,27.87,27.89,153046.0
2018-01-31 14:50:00,27.89,27.94,27.88,27.91,120328.0,27.89,27.94,27.88,27.91,120328.0
2018-01-31 15:00:00,27.9,27.91,27.87,27.91,249719.0,27.9,27.91,27.87,27.91,249719.0
2018-01-31 15:10:00,27.91,27.93,27.87,27.87,175435.0,27.91,27.93,27.87,27.87,175435.0
2018-01-31 15:20:00,27.88,27.9,27.85,27.89,100947.0,27.88,27.9,27.85,27.89,100947.0
2018-01-31 15:30:00,27.9,27.97,27.88,27.96,137945.0,27.9,27.97,27.88,27.96,137945.0
2018-01-31 15:40:00,27.96,28.04,27.96,28.01,242503.0,27.96,28.04,27.96,28.01,242503.0
2018-01-31 15:50:00,28.01,28.04,27.96,27.97,801289.0,28.01,28.04,27.96,27.97,801289.0
2018-02-01 09:30:00,27.43,28.13,27.21,28.08,1432449.0,27.43,28.13,27.21,28.08,1432449.0
2018-02-01 09:40:00,28.14,28.15,27.6,27.68,848794.0,28.14,28.15,27.6,27.68,848794.0
2018-02-01 09:50:00,27.7,27.92,27.49,27.55,643879.0,27.7,27.92,27.49,27.55,643879.0
2018-02-01 10:00:00,27.55,27.69,27.47,27.5,289191.0,27.55,27.69,27.47,27.5,289191.0
2018-02-01 10:10:00,27.5,27.7,27.5,27.66,797943.0,27.5,27.7,27.5,27.66,797943.0
2018-02-01 10:20:00,27.66,27.76,27.56,27.66,540449.0,27.66,27.76,27.56,27.66,540449.0
2018-02-01 10:30:00,27.66,27.76,27.62,27.66,775378.0,27.66,27.76,27.62,27.66,775378.0
2018-02-01 10:40:00,27.66,27.75,27.64,27.66,472919.0,27.66,27.75,27.64,27.66,472919.0
2018-02-01 10:50:00,27.66,27.68,27.48,27.61,491532.0,27.66,27.68,27.48,27.61,491532.0
2018-02-01 11:00:00,27.61,27.61,27.38,27.51,315097.0,27.61,27.61,27.38,27.51,315097.0
2018-02-01 11:10:00,27.5,27.6,27.44,27.46,303895.0,27.5,27.6,27.44,27.46,303895.0
2018-02-01 11:20:00,27.46,27.55,27.44,27.53,209754.0,27.46,27.55,27.44,27.53,209754.0
2018-02-01 11:30:00,27.53,27.59,27.5,27.53,117777.0,27.53,27.59,27.5,27.53,117777.0
2018-02-01 11:40:00,27.53,27.56,27.52,27.55,204674.0,27.53,27.56,27.52,27.55,204674.0
2018-02-01 11:50:00,27.54,27.6,27.53,27.6,257368.0,27.54,27.6,27.53,27.6,257368.0
2018-02-01 12:00:00,27.6,27.62,27.54,27.54,127507.0,27.6,27.62,27.54,27.54,127507.0
2018-02-01 12:10:00,27.54,27.57,27.51,27.57,99194.0,27.54,27.57,27.51,27.57,99194.0
2018-02-01 12:20:00,27.57,27.57,27.52,27.54,102920.0,27.57,27.57,27.52,27.54,102920.0
2018-02-01 12:30:00,27.54,27.56,27.53,27.54,72675.0,27.54,27.56,27.53,27.54,72675.0
2018-02-01 12:40:00,27.53,27.54,27.52,27.54,111051.0,27.53,27.54,27.52,27.54,111051.0
2018-02-01 12:50:00,27.53,27.6,27.53,27.58,88748.0,27.53,27.6,27.53,27.58,88748.0
2018-02-01 13:00:00,27.58,27.58,27.52,27.53,70040.0,27.58,27.58,27.52,27.53,70040.0
2018-02-01 13:10:00,27.53,27.58,27.52,27.54,85899.0,27.53,27.58,27.52,27.54,85899.0
2018-02-01 13:20:00,27.55,27.56,27.54,27.56,38270.0,27.55,27.56,27.54,27.56,38270.0
2018-02-01 13:30:00,27.56,27.58,27.53,27.57,104976.0,27.56,27.58,27.53,27.57,104976.0
2018-02-01 13:40:00,27.57,27.58,27.52,27.55,96896.0,27.57,27.58,27.52,27.55,96896.0
2018-02-01 13:50:00,27.56,27.58,27.52,27.57,77344.0,27.56,27.58,27.52,27.57,77344.0
2018-02-01 14:00:00,27.56,27.57,27.52,27.55,63179.0,27.56,27.57,27.52,27.55,63179.0
2018-02-01 14:10:00,27.55,27.64,27.53,27.55,276545.0,27.55,27.64,27.53,27.55,276545.0
2018-02-01 14:20:00,27.54,27.62,27.53,27.62,202715.0,27.54,27.62,27.53,27.62,202715.0
2018-02-01 14:30:00,27.61,27.66,27.58,27.66,252048.0,27.61,27.66,27.58,27.66,252048.0
2018-02-01 14:40:00,27.66,27.68,27.6,27.61,271776.0,27.66,27.68,27.6,27.61,271776.0
2018-02-01 14:50:00,27.61,27.66,27.6,27.65,184132.0,27.61,27.66,27.6,27.65,184132.0
2018-02-01 15:00:00,27.66,27.66,27.64,27.65,87607.0,27.66,27.66,27.64,27.65,87607.0
2018-02-01 15:10:00,27.64,27.67,27.64,27.64,298495.0,27.64,27.67,27.64,27.64,298495.0
2018-02-01 15:20:00,27.64,27.65,27.59,27.59,299374.0,27.64,27.65,27.59,27.59,299374.0
2018-02-01 15:30:00,27.59,27.6,27.54,27.59,261214.0,27.59,27.6,27.54,27.59,261214.0
2018-02-01 15:40:00,27.59,27.62,27.55,27.62,355896.0,27.59,27.62,27.55,27.62,355896.0
2018-02-01 15:50:00,27.62,27.66,27.54,27.65,1071406.0,27.62,27.66,27.54,27.65,1071406.0
2018-02-02 09:30:00,27.47,27.69,27.41,27.64,318453.0,27.47,27.69,27.41,27.64,318453.0
2018-02-02 09:40:00,27.64,27.69,27.59,27.63,226439.0,27.64,27.69,27.59,27.63,226439.0
2018-02-02 09:50:00,27.62,27.67,27.51,27.52,222256.0,27.62,27.67,27.51,27.52,222256.0
2018-02-02 10:00:00,27.51,27.55,27.44,27.52,128633.0,27.51,27.55,27.44,27.52,128633.0
2018-02-02 10:10:00,27.52,27.59,27.49,27.57,188752.0,27.52,27.59,27.49,27.57,188752.0
2018-02-02 10:20:00,27.58,27.65,27.55,27.61,146897.0,27.58,27.65,27.55,27.61,146897.0
2018-02-02 10:30:00,27.62,27.63,27.55,27.58,180615.0,27.62,27.63,27.55,27.58,180615.0
2018-02-02 10:40:00,27.58,27.61,27.52,27.54,127475.0,27.58,27.61,27.52,27.54,127475.0
2018-02-02 10:50:00,27.54,27.56,27.52,27.53,186636.0,27.54,27.56,27.52,27.53,186636.0
2018-02-02 11:00:00,27.54,27.57,27.51,27.56,432228.0,27.54,27.57,27.51,27.56,432228.0
2018-02-02 11:10:00,27.57,27.66,27.56,27.63,361825.0,27.57,27.66,27.56,27.63,361825.0
2018-02-02 11:20:00,27.64,27.67,27.59,27.62,132659.0,27.64,27.67,27.59,27.62,132659.0
2018-02-02 11:30:00,27.61,27.62,27.54,27.54,116527.0,27.61,27.62,27.54,27.54,116527.0
2018-02-02 11:40:00,27.55,27.57,27.49,27.5,105340.0,27.55,27.57,27.49,27.5,105340.0
2018-02-02 11:50:00,27.51,27.52,27.46,27.46,103217.0,27.51,27.52,27.46,27.46,103217.0
2018-02-02 12:00:00,27.47,27.51,27.44,27.49,102288.0,27.47,27.51,27.44,27.49,102288.0
2018-02-02 12:10:00,27.49,27.69,27.49,27.69,201207.0,27.49,27.69,27.49,27.69,201207.0
2018-02-02 12:20:00,27.67,27.75,27.64,27.75,91974.0,27.67,27.75,27.64,27.75,91974.0
2018-02-02 12:30:00,27.76,27.76,27.7,27.73,147467.0,27.76,27.76,27.7,27.73,147467.0
2018-02-02 12:40:00,27.73,27.75,27.7,27.73,88819.0,27.73,27.75,27.7,27.73,88819.0
2018-02-02 12:50:00,27.73,27.76,27.67,27.76,159433.0,27.73,27.76,27.67,27.76,159433.0
2018-02-02 13:00:00,27.75,27.76,27.63,27.64,116658.0,27.75,27.76,27.63,27.64,116658.0
2018-02-02 13:10:00,27.64,27.67,27.62,27.65,132347.0,27.64,27.67,27.62,27.65,132347.0
2018-02-02 13:20:00,27.65,27.68,27.63,27.67,90978.0,27.65,27.68,27.63,27.67,90978.0
2018-02-02 13:30:00,27.67,27.74,27.67,27.73,135359.0,27.67,27.74,27.67,27.73,135359.0
2018-02-02 13:40:00,27.73,27.77,27.69,27.73,396906.0,27.73,27.77,27.69,27.73,396906.0
2018-02-02 13:50:00,27.73,27.78,27.7,27.7,482914.0,27.73,27.78,27.7,27.7,482914.0
2018-02-02 14:00:00,27.7,27.71,27.62,27.66,362216.0,27.7,27.71,27.62,27.66,362216.0
2018-02-02 14:10:00,27.66,27.66,27.54,27.57,103628.0,27.66,27.66,27.54,27.57,103628.0
2018-02-02 14:20:00,27.57,27.58,27.5,27.53,126651.0,27.57,27.58,27.5,27.53,126651.0
2018-02-02 14:30:00,27.53,27.61,27.52,27.55,132153.0,27.53,27.61,27.52,27.55,132153.0
2018-02-02 14:40:00,27.55,27.58,27.53,27.55,101525.0,27.55,27.58,27.53,27.55,101525.0
2018-02-02 14:50:00,27.55,27.56,27.5,27.51,150024.0,27.55,27.56,27.5,27.51,150024.0
2018-02-02 15:00:00,27.51,27.53,27.43,27.45,127438.0,27.51,27.53,27.43,27.45,127438.0
2018-02-02 15:10:00,27.46,27.5,27.44,27.49,113364.0,27.46,27.5,27.44,27.49,113364.0
2018-02-02 15:20:00,27.49,27.53,27.47,27.48,194133.0,27.49,27.53,27.47,27.48,194133.0
2018-02-02 15:30:00,27.48,27.51,27.42,27.46,209010.0,27.48,27.51,27.42,27.46,209010.0
2018-02-02 15:40:00,27.45,27.46,27.4,27.45,559950.0,27.45,27.46,27.4,27.45,559950.0
2018-02-02 15:50:00,27.45,27.46,27.39,27.39,899610.0,27.45,27.46,27.39,27.39,899610.0
2018-02-05 09:30:00,27.39,27.58,27.27,27.32,689093.0,27.39,27.58,27.27,27.32,689093.0
2018-02-05 09:40:00,27.32,28.0,27.25,27.48,1750275.0,27.32,28.0,27.25,27.48,1750275.0
2018-02-05 09:50:00,27.49,27.62,27.27,27.37,904671.0,27.49,27.62,27.27,27.37,904671.0
2018-02-05 10:00:00,27.36,27.36,27.25,27.32,284983.0,27.36,27.36,27.25,27.32,284983.0
2018-02-05 10:10:00,27.32,27.37,27.21,27.33,340827.0,27.32,27.37,27.21,27.33,340827.0
2018-02-05 10:20:00,27.33,27.48,27.32,27.45,220175.0,27.33,27.48,27.32,27.45,220175.0
2018-02-05 10:30:00,27.45,27.51,27.37,27.51,256643.0,27.45,27.51,27.37,27.51,256643.0
2018-02-05 10:40:00,27.5,27.51,27.39,27.42,209968.0,27.5,27.51,27.39,27.42,209968.0
2018-02-05 10:50:00,27.42,27.54,27.41,27.46,365506.0,27.42,27.54,27.41,27.46,365506.0
2018-02-05 11:00:00,27.47,27.5,27.42,27.42,89117.0,27.47,27.5,27.42,27.42,89117.0
2018-02-05 11:10:00,27.42,27.43,27.37,27.38,90380.0,27.42,27.43,27.37,27.38,90380.0
2018-02-05 11:20:00,27.38,27.42,27.36,27.41,114446.0,27.38,27.42,27.36,27.41,114446.0
2018-02-05 11:30:00,27.41,27.43,27.28,27.3,299689.0,27.41,27.43,27.28,27.3,299689.0
2018-02-05 11:40:00,27.3,27.3,27.2,27.26,151326.0,27.3,27.3,27.2,27.26,151326.0
2018-02-05 11:50:00,27.25,27.28,27.19,27.21,160790.0,27.25,27.28,27.19,27.21,160790.0
2018-02-05 12:00:00,27.21,27.23,27.15,27.19,110784.0,27.21,27.23,27.15,27.19,110784.0
2018-02-05 12:10:00,27.19,27.23,27.16,27.2,108105.0,27.19,27.23,27.16,27.2,108105.0
2018-02-05 12:20:00,27.19,27.2,27.14,27.19,113352.0,27.19,27.2,27.14,27.19,113352.0
2018-02-05 12:30:00,27.18,27.19,27.14,27.16,116465.0,27.18,27.19,27.14,27.16,116465.0
2018-02-05 12:40:00,27.16,27.18,27.12,27.13,72695.0,27.16,27.18,27.12,27.13,72695.0
2018-02-05 12:50:00,27.14,27.17,27.13,27.16,151727.0,27.14,27.17,27.13,27.16,151727.0
2018-02-05 13:00:00,27.15,27.15,26.94,26.95,265902.0,27.15,27.15,26.94,26.95,265902.0
2018-02-05 13:10:00,26.95,26.99,26.91,26.94,101157.0,26.95,26.99,26.91,26.94,101157.0
2018-02-05 13:20:00,26.94,26.97,26.88,26.94,112095.0,26.94,26.97,26.88,26.94,112095.0
2018-02-05 13:30:00,26.93,27.0,26.89,26.89,109114.0,26.93,27.0,26.89,26.89,109114.0
2018-02-05 13:40:00,26.9,26.96,26.88,26.94,121417.0,26.9,26.96,26.88,26.94,121417.0
2018-02-05 13:50:00,26.94,27.06,26.93,27.06,149161.0,26.94,27.06,26.93,27.06,149161.0
2018-02-05 14:00:00,27.07,27.07,26.97,27.0,114476.0,27.07,27.07,26.97,27.0,114476.0
2018-02-05 14:10:00,27.01,27.04,26.96,26.98,114420.0,27.01,27.04,26.96,26.98,114420.0
2018-02-05 14:20:00,26.97,27.0,26.91,26.93,115339.0,26.97,27.0,26.91,26.93,115339.0
2018-02-05 14:30:00,26.92,26.93,26.83,26.86,163547.0,26.92,26.93,26.83,26.86,163547.0
2018-02-05 14:40:00,26.86,26.9,26.8,26.82,186193.0,26.86,26.9,26.8,26.82,186193.0
2018-02-05 14:50:00,26.81,26.83,26.68,26.69,257029.0,26.81,26.83,26.68,26.69,257029.0
2018-02-05 15:00:00,26.7,26.71,26.36,26.4,248733.0,26.7,26.71,26.36,26.4,248733.0
2018-02-05 15:10:00,26.39,26.77,26.28,26.68,321756.0,26.39,26.77,26.28,26.68,321756.0
2018-02-05 15:20:00,26.67,26.86,26.6,26.85,218431.0,26.67,26.86,26.6,26.85,218431.0
2018-02-05 15:30:00,26.86,26.87,26.63,26.64,498938.0,26.86,26.87,26.63,26.64,498938.0
2018-02-05 15:40:00,26.63,26.68,26.51,26.52,398328.0,26.63,26.68,26.51,26.52,398328.0
2018-02-05 15:50:00,26.52,26.61,26.38,26.39,742826.0,26.52,26.61,26.38,26.39,742826.0
2018-02-06 09:30:00,25.87,26.29,25.61,26.27,1242286.0,25.87,26.29,25.61,26.27,1242286.0
2018-02-06 09:40:00,26.28,26.32,26.15,26.21,258992.0,26.28,26.32,26.15,26.21,258992.0
2018-02-06 09:50:00,26.24,26.38,26.14,26.28,507901.0,26.24,26.38,26.14,26.28,507901.0
2018-02-06 10:00:00,26.28,26.35,26.14,26.16,492277.0,26.28,26.35,26.14,26.16,492277.0
2018-02-06 10:10:00,26.16,26.25,25.82,25.92,256812.0,26.16,26.25,25.82,25.92,256812.0
2018-02-06 10:20:00,25.93,26.02,25.83,25.87,429663.0,25.93,26.02,25.83,25.87,429663.0
2018-02-06 10:30:00,25.86,25.89,25.6,25.69,479758.0,25.86,25.89,25.6,25.69,479758.0
2018-02-06 10:40:00,25.7,25.94,25.64,25.87,477522.0,25.7,25.94,25.64,25.87,477522.0
2018-02-06 10:50:00,25.88,26.03,25.78,25.95,485977.0,25.88,26.03,25.78,25.95,485977.0
2018-02-06 11:00:00,25.95,26.05,25.88,26.04,388846.0,25.95,26.05,25.88,26.04,388846.0
2018-02-06 11:10:00,26.04,26.06,25.95,26.02,295433.0,26.04,26.06,25.95,26.02,295433.0
2018-02-06 11:20:00,26.03,26.05,25.95,26.0,199161.0,26.03,26.05,25.95,26.0,199161.0
2018-02-06 11:30:00,26.0,26.0,25.85,25.94,179633.0,26.0,26.0,25.85,25.94,179633.0
2018-02-06 11:40:00,25.94,26.08,25.93,26.07,103969.0,25.94,26.08,25.93,26.07,103969.0
2018-02-06 11:50:00,26.07,26.13,26.0,26.02,87435.0,26.07,26.13,26.0,26.02,87435.0
2018-02-06 12:00:00,26.03,26.15,26.02,26.14,96512.0,26.03,26.15,26.02,26.14,96512.0
2018-02-06 12:10:00,26.14,26.27,26.08,26.2,154852.0,26.14,26.27,26.08,26.2,154852.0
2018-02-06 12:20:00,26.19,26.33,26.14,26.33,128111.0,26.19,26.33,26.14,26.33,128111.0
2018-02-06 12:30:00,26.33,26.44,26.26,26.44,151593.0,26.33,26.44,26.26,26.44,151593.0
2018-02-06 12:40:00,26.43,26.43,26.22,26.24,166825.0,26.43,26.43,26.22,26.24,166825.0
2018-02-06 12:50:00,26.24,26.26,26.16,26.23,137599.0,26.24,26.26,26.16,26.23,137599.0
2018-02-06 13:00:00,26.23,26.24,26.1,26.13,180513.0,26.23,26.24,26.1,26.13,180513.0
2018-02-06 13:10:00,26.12,26.23,26.11,26.23,77412.0,26.12,26.23,26.11,26.23,77412.0
2018-02-06 13:20:00,26.22,26.25,26.14,26.19,81137.0,26.22,26.25,26.14,26.19,81137.0
2018-02-06 13:30:00,26.19,26.22,26.1,26.18,145009.0,26.19,26.22,26.1,26.18,145009.0
2018-02-06 13:40:00,26.19,26.21,26.11,26.17,116528.0,26.19,26.21,26.11,26.17,116528.0
2018-02-06 13:50:00,26.17,26.18,26.1,26.13,125789.0,26.17,26.18,26.1,26.13,125789.0
2018-02-06 14:00:00,26.13,26.16,26.06,26.06,119019.0,26.13,26.16,26.06,26.06,119019.0
2018-02-06 14:10:00,26.06,26.21,26.06,26.13,411904.0,26.06,26.21,26.06,26.13,411904.0
2018-02-06 14:20:00,26.14,26.17,26.1,26.13,102163.0,26.14,26.17,26.1,26.13,102163.0
2018-02-06 14:30:00,26.13,26.22,26.11,26.19,123391.0,26.13,26.22,26.11,26.19,123391.0
2018-02-06 14:40:00,26.2,26.34,26.19,26.33,213646.0,26.2,26.34,26.19,26.33,213646.0
2018-02-06 14:50:00,26.34,26.49,26.3,26.45,147864.0,26.34,26.49,26.3,26.45,147864.0
2018-02-06 15:00:00,26.44,26.59,26.41,26.59,230026.0,26.44,26.59,26.41,26.59,230026.0
2018-02-06 15:10:00,26.59,26.6,26.52,26.54,306165.0,26.59,26.6,26.52,26.54,306165.0
2018-02-06 15:20:00,26.54,26.68,26.52,26.67,335603.0,26.54,26.68,26.52,26.67,335603.0
2018-02-06 15:30:00,26.68,26.79,26.57,26.79,397749.0,26.68,26.79,26.57,26.79,397749.0
2018-02-06 15:40:00,26.79,26.82,26.65,26.65,582987.0,26.79,26.82,26.65,26.65,582987.0
2018-02-06 15:50:00,26.64,26.76,26.58,26.73,1225030.0,26.64,26.76,26.58,26.73,1225030.0
2018-02-07 09:30:00,26.52,26.59,26.43,26.49,227257.0,26.52,26.59,26.43,26.49,227257.0
2018-02-07 09:40:00,26.49,26.56,26.39,26.51,773101.0,26.49,26.56,26.39,26.51,773101.0
2018-02-07 09:50:00,26.51,26.54,26.46,26.46,596978.0,26.51,26.54,26.46,26.46,596978.0
2018-02-07 10:00:00,26.46,26.52,26.39,26.48,207782.0,26.46,26.52,26.39,26.48,207782.0
2018-02-07 10:10:00,26.49,26.53,26.42,26.52,301501.0,26.49,26.53,26.42,26.52,301501.0
2018-02-07 10:20:00,26.52,26.54,26.4,26.41,341360.0,26.52,26.54,26.4,26.41,341360.0
2018-02-07 10:30:00,26.4,26.5,26.4,26.5,102331.0,26.4,26.5,26.4,26.5,102331.0
2018-02-07 10:40:00,26.49,26.51,26.4,26.48,136232.0,26.49,26.51,26.4,26.48,136232.0
2018-02-07 10:50:00,26.48,26.54,26.46,26.53,152003.0,26.48,26.54,26.46,26.53,152003.0
2018-02-07 11:00:00,26.53,26.7,26.52,26.7,129771.0,26.53,26.7,26.52,26.7,129771.0
2018-02-07 11:10:00,26.7,26.71,26.6,26.6,100024.0,26.7,26.71,26.6,26.6,100024.0
2018-02-07 11:20:00,26.61,26.62,26.54,26.55,72316.0,26.61,26.62,26.54,26.55,72316.0
2018-02-07 11:30:00,26.55,26.59,26.53,26.59,188368.0,26.55,26.59,26.53,26.59,188368.0
2018-02-07 11:40:00,26.58,26.65,26.58,26.64,55666.0,26.58,26.65,26.58,26.64,55666.0
2018-02-07 11:50:00,26.63,26.69,26.6,26.68,120302.0,26.63,26.69,26.6,26.68,120302.0
2018-02-07 12:00:00,26.68,26.71,26.64,26.66,224257.0,26.68,26.71,26.64,26.66,224257.0
2018-02-07 12:10:00,26.66,26.68,26.64,26.66,64735.0,26.66,26.68,26.64,26.66,64735.0
2018-02-07 12:20:00,26.66,26.71,26.63,26.7,65710.0,26.66,26.71,26.63,26.7,65710.0
2018-02-07 12:30:00,26.7,26.71,26.61,26.62,44671.0,26.7,26.71,26.61,26.62,44671.0
2018-02-07 12:40:00,26.62,26.66,26.56,26.59,79999.0,26.62,26.66,26.56,26.59,79999.0
2018-02-07 12:50:00,26.59,26.62,26.57,26.58,135689.0,26.59,26.62,26.57,26.58,135689.0
2018-02-07 13:00:00,26.58,26.62,26.51,26.54,102053.0,26.58,26.62,26.51,26.54,102053.0
2018-02-07 13:10:00,26.54,26.57,26.42,26.56,205517.0,26.54,26.57,26.42,26.56,205517.0
2018-02-07 13:20:00,26.56,26.57,26.43,26.54,170125.0,26.56,26.57,26.43,26.54,170125.0
2018-02-07 13:30:00,26.55,26.64,26.5,26.57,99117.0,26.55,26.64,26.5,26.57,99117.0
2018-02-07 13:40:00,26.57,26.62,26.53,26.54,95373.0,26.57,26.62,26.53,26.54,95373.0
2018-02-07 13:50:00,26.54,26.58,26.51,26.57,131584.0,26.54,26.58,26.51,26.57,131584.0
2018-02-07 14:00:00,26.56,26.56,26.42,26.43,189740.0,26.56,26.56,26.42,26.43,189740.0
2018-02-07 14:10:00,26.44,26.5,26.44,26.49,73952.0,26.44,26.5,26.44,26.49,73952.0
2018-02-07 14:20:00,26.49,26.55,26.47,26.55,108546.0,26.49,26.55,26.47,26.55,108546.0
2018-02-07 14:30:00,26.54,26.6,26.53,26.55,70790.0,26.54,26.6,26.53,26.55,70790.0
2018-02-07 14:40:00,26.54,26.56,26.41,26.43,77461.0,26.54,26.56,26.41,26.43,77461.0
2018-02-07 14:50:00,26.42,26.45,26.38,26.45,101789.0,26.42,26.45,26.38,26.45,101789.0
2018-02-07 15:00:00,26.45,26.54,26.44,26.5,80974.0,26.45,26.54,26.44,26.5,80974.0
2018-02-07 15:10:00,26.51,26.56,26.46,26.52,177197.0,26.51,26.56,26.46,26.52,177197.0
2018-02-07 15:20:00,26.53,26.59,26.5,26.55,125591.0,26.53,26.59,26.5,26.55,125591.0
2018-02-07 15:30:00,26.55,26.59,26.5,26.53,187559.0,26.55,26.59,26.5,26.53,187559.0
2018-02-07 15:40:00,26.53,26.57,26.42,26.44,259178.0,26.53,26.57,26.42,26.44,259178.0
2018-02-07 15:50:00,26.44,26.46,26.31,26.31,598232.0,26.44,26.46,26.31,26.31,598232.0
2018-02-08 09:30:00,26.26,26.33,26.04,26.17,252492.0,26.26,26.33,26.04,26.17,252492.0
2018-02-08 09:40:00,26.16,26.22,25.99,26.04,512877.0,26.16,26.22,25.99,26.04,512877.0
2018-02-08 09:50:00,26.04,26.08,25.98,26.0,192099.0,26.04,26.08,25.98,26.0,192099.0
2018-02-08 10:00:00,26.0,26.01,25.83,25.99,596329.0,26.0,26.01,25.83,25.99,596329.0
2018-02-08 10:10:00,25.98,26.07,25.89,25.99,413566.0,25.98,26.07,25.89,25.99,413566.0
2018-02-08 10:20:00,25.99,26.03,25.91,26.02,156318.0,25.99,26.03,25.91,26.02,156318.0
2018-02-08 10:30:00,26.01,26.07,25.98,26.04,157225.0,26.01,26.07,25.98,26.04,157225.0
2018-02-08 10:40:00,26.04,26.1,25.97,25.98,180983.0,26.04,26.1,25.97,25.98,180983.0
2018-02-08 10:50:00,25.97,26.01,25.9,26.0,284339.0,25.97,26.01,25.9,26.0,284339.0
2018-02-08 11:00:00,26.0,26.05,25.91,25.94,158094.0,26.0,26.05,25.91,25.94,158094.0
2018-02-08 11:10:00,25.94,25.95,25.88,25.92,257302.0,25.94,25.95,25.88,25.92,257302.0
2018-02-08 11:20:00,25.92,25.93,25.82,25.9,148428.0,25.92,25.93,25.82,25.9,148428.0
2018-02-08 11:30:00,25.91,26.03,25.87,26.0,230207.0,25.91,26.03,25.87,26.0,230207.0
2018-02-08 11:40:00,25.99,26.02,25.88,25.92,153240.0,25.99,26.02,25.88,25.92,153240.0
2018-02-08 11:50:00,25.92,26.03,25.91,25.93,102016.0,25.92,26.03,25.91,25.93,102016.0
2018-02-08 12:00:00,25.94,25.99,25.87,25.87,308175.0,25.94,25.99,25.87,25.87,308175.0
2018-02-08 12:10:00,25.87,25.89,25.83,25.85,83508.0,25.87,25.89,25.83,25.85,83508.0
2018-02-08 12:20:00,25.85,25.86,25.72,25.78,120997.0,25.85,25.86,25.72,25.78,120997.0
2018-02-08 12:30:00,25.79,25.82,25.7,25.72,112450.0,25.79,25.82,25.7,25.72,112450.0
2018-02-08 12:40:00,25.73,25.8,25.68,25.73,145876.0,25.73,25.8,25.68,25.73,145876.0
2018-02-08 12:50:00,25.72,25.72,25.57,25.7,133728.0,25.72,25.72,25.57,25.7,133728.0
2018-02-08 13:00:00,25.69,25.83,25.64,25.78,182893.0,25.69,25.83,25.64,25.78,182893.0
2018-02-08 13:10:00,25.79,25.88,25.76,25.82,136500.0,25.79,25.88,25.76,25.82,136500.0
2018-02-08 13:20:00,25.82,25.91,25.73,25.74,129100.0,25.82,25.91,25.73,25.74,129100.0
2018-02-08 13:30:00,25.73,25.84,25.7,25.84,130140.0,25.73,25.84,25.7,25.84,130140.0
2018-02-08 13:40:00,25.84,25.95,25.8,25.84,203098.0,25.84,25.95,25.8,25.84,203098.0
2018-02-08 13:50:00,25.85,25.89,25.79,25.83,131906.0,25.85,25.89,25.79,25.83,131906.0
2018-02-08 14:00:00,25.82,25.82,25.71,25.76,133257.0,25.82,25.82,25.71,25.76,133257.0
2018-02-08 14:10:00,25.77,25.83,25.73,25.79,176034.0,25.77,25.83,25.73,25.79,176034.0
2018-02-08 14:20:00,25.79,25.81,25.62,25.64,151176.0,25.79,25.81,25.62,25.64,151176.0
2018-02-08 14:30:00,25.64,25.68,25.55,25.66,188412.0,25.64,25.68,25.55,25.66,188412.0
2018-02-08 14:40:00,25.67,25.7,25.61,25.63,160260.0,25.67,25.7,25.61,25.63,160260.0
2018-02-08 14:50:00,25.63,25.64,25.49,25.55,382995.0,25.63,25.64,25.49,25.55,382995.0
2018-02-08 15:00:00,25.56,25.7,25.53,25.57,318265.0,25.56,25.7,25.53,25.57,318265.0
2018-02-08 15:10:00,25.56,25.58,25.48,25.5,232624.0,25.56,25.58,25.48,25.5,232624.0
2018-02-08 15:20:00,25.51,25.6,25.47,25.54,326479.0,25.51,25.6,25.47,25.54,326479.0
2018-02-08 15:30:00,25.54,25.56,25.37,25.39,255541.0,25.54,25.56,25.37,25.39,255541.0
2018-02-08 15:40:00,25.38,25.41,25.26,25.3,730965.0,25.38,25.41,25.26,25.3,730965.0
2018-02-08 15:50:00,25.3,25.35,25.19,25.19,1286726.0,25.3,25.35,25.19,25.19,1286726.0
2018-02-09 09:30:00,25.36,25.55,25.28,25.49,315438.0,25.36,25.55,25.28,25.49,315438.0
2018-02-09 09:40:00,25.48,25.54,25.38,25.47,331000.0,25.48,25.54,25.38,25.47,331000.0
2018-02-09 09:50:00,25.47,25.49,25.3,25.34,146977.0,25.47,25.49,25.3,25.34,146977.0
2018-02-09 10:00:00,25.35,25.41,25.28,25.34,137548.0,25.35,25.41,25.28,25.34,137548.0
2018-02-09 10:10:00,25.34,25.38,25.25,25.38,874185.0,25.34,25.38,25.25,25.38,874185.0
2018-02-09 10:20:00,25.39,25.5,25.35,25.41,178427.0,25.39,25.5,25.35,25.41,178427.0
2018-02-09 10:30:00,25.41,25.44,25.33,25.37,177479.0,25.41,25.44,25.33,25.37,177479.0
2018-02-09 10:40:00,25.37,25.39,25.15,25.21,305455.0,25.37,25.39,25.15,25.21,305455.0
2018-02-09 10:50:00,25.21,25.5,25.17,25.47,303260.0,25.21,25.5,25.17,25.47,303260.0
2018-02-09 11:00:00,25.48,25.66,25.45,25.51,201764.0,25.48,25.66,25.45,25.51,201764.0
2018-02-09 11:10:00,25.49,25.56,25.38,25.42,155034.0,25.49,25.56,25.38,25.42,155034.0
2018-02-09 11:20:00,25.42,25.49,25.33,25.39,130140.0,25.42,25.49,25.33,25.39,130140.0
2018-02-09 11:30:00,25.39,25.5,25.35,25.43,123530.0,25.39,25.5,25.35,25.43,123530.0
2018-02-09 11:40:00,25.44,25.48,25.33,25.33,145637.0,25.44,25.48,25.33,25.33,145637.0
2018-02-09 11:50:00,25.33,25.35,25.2,25.22,227182.0,25.33,25.35,25.2,25.22,227182.0
2018-02-09 12:00:00,25.22,25.24,25.11,25.14,374392.0,25.22,25.24,25.11,25.14,374392.0
2018-02-09 12:10:00,25.14,25.27,25.13,25.25,183634.0,25.14,25.27,25.13,25.25,183634.0
2018-02-09 12:20:00,25.24,25.37,25.21,25.23,131694.0,25.24,25.37,25.21,25.23,131694.0
2018-02-09 12:30:00,25.24,25.29,25.14,25.18,114644.0,25.24,25.29,25.14,25.18,114644.0
2018-02-09 12:40:00,25.18,25.19,25.12,25.13,125567.0,25.18,25.19,25.12,25.13,125567.0
2018-02-09 12:50:00,25.14,25.37,25.11,25.37,111187.0,25.14,25.37,25.11,25.37,111187.0
2018-02-09 13:00:00,25.37,25.37,25.23,25.23,229509.0,25.37,25.37,25.23,25.23,229509.0
2018-02-09 13:10:00,25.23,25.26,25.12,25.26,141743.0,25.23,25.26,25.12,25.26,141743.0
2018-02-09 13:20:00,25.26,25.3,25.08,25.14,138690.0,25.26,25.3,25.08,25.14,138690.0
2018-02-09 13:30:00,25.13,25.19,25.04,25.05,94435.0,25.13,25.19,25.04,25.05,94435.0
2018-02-09 13:40:00,25.05,25.25,25.05,25.25,109935.0,25.05,25.25,25.05,25.25,109935.0
2018-02-09 13:50:00,25.25,25.43,25.23,25.3,189440.0,25.25,25.43,25.23,25.3,189440.0
2018-02-09 14:00:00,25.3,25.58,25.3,25.51,189268.0,25.3,25.58,25.3,25.51,189268.0
2018-02-09 14:10:00,25.53,25.69,25.47,25.67,198067.0,25.53,25.69,25.47,25.67,198067.0
2018-02-09 14:20:00,25.68,25.87,25.68,25.71,554895.0,25.68,25.87,25.68,25.71,554895.0
2018-02-09 14:30:00,25.72,25.73,25.58,25.67,189036.0,25.72,25.73,25.58,25.67,189036.0
2018-02-09 14:40:00,25.67,25.71,25.6,25.64,160719.0,25.67,25.71,25.6,25.64,160719.0
2018-02-09 14:50:00,25.64,25.74,25.61,25.62,139870.0,25.64,25.74,25.61,25.62,139870.0
2018-02-09 15:00:00,25.62,25.63,25.41,25.45,169696.0,25.62,25.63,25.41,25.45,169696.0
2018-02-09 15:10:00,25.45,25.63,25.41,25.62,157961.0,25.45,25.63,25.41,25.62,157961.0
2018-02-09 15:20:00,25.62,25.7,25.57,25.64,227211.0,25.62,25.7,25.57,25.64,227211.0
2018-02-09 15:30:00,25.65,25.77,25.63,25.72,333300.0,25.65,25.77,25.63,25.72,333300.0
2018-02-09 15:40:00,25.72,26.14,25.72,26.05,647213.0,25.72,26.14,25.72,26.05,647213.0
2018-02-09 15:50:00,26.06,26.16,25.86,25.93,1015795.0,26.06,26.16,25.86,25.93,1015795.0
2018-02-12 09:30:00,26.16,26.25,26.08,26.22,195657.0,26.16,26.25,26.08,26.22,195657.0
2018-02-12 09:40:00,26.22,26.23,26.09,26.1,128546.0,26.22,26.23,26.09,26.1,128546.0
2018-02-12 09:50:00,26.1,26.22,26.06,26.12,182133.0,26.1,26.22,26.06,26.12,182133.0
2018-02-12 10:00:00,26.12,26.27,26.11,26.19,1143875.0,26.12,26.27,26.11,26.19,1143875.0
2018-02-12 10:10:00,26.18,26.18,26.0,26.02,170870.0,26.18,26.18,26.0,26.02,170870.0
2018-02-12 10:20:00,26.02,26.09,25.93,26.09,186756.0,26.02,26.09,25.93,26.09,186756.0
2018-02-12 10:30:00,26.09,26.19,26.0,26.06,243168.0,26.09,26.19,26.0,26.06,243168.0
2018-02-12 10:40:00,26.06,26.08,25.94,26.07,188345.0,26.06,26.08,25.94,26.07,188345.0
2018-02-12 10:50:00,26.08,26.12,26.03,26.12,136163.0,26.08,26.12,26.03,26.12,136163.0
2018-02-12 11:00:00,26.12,26.14,26.02,26.12,162365.0,26.12,26.14,26.02,26.12,162365.0
2018-02-12 11:10:00,26.12,26.24,26.08,26.23,165242.0,26.12,26.24,26.08,26.23,165242.0
2018-02-12 11:20:00,26.23,26.26,26.2,26.24,113740.0,26.23,26.26,26.2,26.24,113740.0
2018-02-12 11:30:00,26.24,26.25,26.13,26.24,96561.0,26.24,26.25,26.13,26.24,96561.0
2018-02-12 11:40:00,26.24,26.35,26.23,26.34,144669.0,26.24,26.35,26.23,26.34,144669.0
2018-02-12 11:50:00,26.34,26.45,26.32,26.45,164869.0,26.34,26.45,26.32,26.45,164869.0
2018-02-12 12:00:00,26.45,26.45,26.32,26.39,120646.0,26.45,26.45,26.32,26.39,120646.0
2018-02-12 12:10:00,26.38,26.48,26.36,26.45,117544.0,26.38,26.48,26.36,26.45,117544.0
2018-02-12 12:20:00,26.46,26.47,26.39,26.46,126287.0,26.46,26.47,26.39,26.46,126287.0
2018-02-12 12:30:00,26.45,26.46,26.38,26.41,95359.0,26.45,26.46,26.38,26.41,95359.0
2018-02-12 12:40:00,26.41,26.41,26.3,26.33,136225.0,26.41,26.41,26.3,26.33,136225.0
2018-02-12 12:50:00,26.33,26.39,26.33,26.37,75701.0,26.33,26.39,26.33,26.37,75701.0
2018-02-12 13:00:00,26.37,26.4,26.31,26.33,76009.0,26.37,26.4,26.31,26.33,76009.0
2018-02-12 13:10:00,26.33,26.35,26.31,26.33,100409.0,26.33,26.35,26.31,26.33,100409.0
2018-02-12 13:20:00,26.32,26.35,26.31,26.33,78044.0,26.32,26.35,26.31,26.33,78044.0
2018-02-12 13:30:00,26.34,26.37,26.33,26.35,74578.0,26.34,26.37,26.33,26.35,74578.0
2018-02-12 13:40:00,26.35,26.39,26.33,26.37,84108.0,26.35,26.39,26.33,26.37,84108.0
2018-02-12 13:50:00,26.37,26.53,26.37,26.48,102850.0,26.37,26.53,26.37,26.48,102850.0
2018-02-12 14:00:00,26.49,26.49,26.37,26.39,87681.0,26.49,26.49,26.37,26.39,87681.0
2018-02-12 14:10:00,26.39,26.42,26.36,26.39,88616.0,26.39,26.42,26.36,26.39,88616.0
2018-02-12 14:20:00,26.39,26.43,26.37,26.43,102123.0,26.39,26.43,26.37,26.43,102123.0
2018-02-12 14:30:00,26.42,26.5,26.42,26.47,112678.0,26.42,26.5,26.42,26.47,112678.0
2018-02-12 14:40:00,26.46,26.51,26.37,26.37,129120.0,26.46,26.51,26.37,26.37,129120.0
2018-02-12 14:50:00,26.38,26.38,26.31,26.34,149456.0,26.38,26.38,26.31,26.34,149456.0
2018-02-12 15:00:00,26.33,26.38,26.31,26.36,155221.0,26.33,26.38,26.31,26.36,155221.0
2018-02-12 15:10:00,26.35,26.41,26.32,26.39,132004.0,26.35,26.41,26.32,26.39,132004.0
2018-02-12 15:20:00,26.39,26.44,26.33,26.33,182967.0,26.39,26.44,26.33,26.33,182967.0
2018-02-12 15:30:00,26.34,26.37,26.22,26.24,247340.0,26.34,26.37,26.22,26.24,247340.0
2018-02-12 15:40:00,26.24,26.29,26.08,26.13,439289.0,26.24,26.29,26.08,26.13,439289.0
2018-02-12 15:50:00,26.12,26.24,26.12,26.19,503114.0,26.12,26.24,26.12,26.19,503114.0
2018-02-13 09:30:00,25.96,26.05,25.87,25.96,191168.0,25.96,26.05,25.87,25.96,191168.0
2018-02-13 09:40:00,25.96,26.03,25.94,25.95,169968.0,25.96,26.03,25.94,25.95,169968.0
2018-02-13 09:50:00,25.95,26.01,25.9,25.94,64102.0,25.95,26.01,25.9,25.94,64102.0
2018-02-13 10:00:00,25.94,26.0,25.9,25.91,51316.0,25.94,26.0,25.9,25.91,51316.0
2018-02-13 10:10:00,25.91,25.95,25.89,25.94,56903.0,25.91,25.95,25.89,25.94,56903.0
2018-02-13 10:20:00,25.94,26.01,25.94,25.96,118682.0,25.94,26.01,25.94,25.96,118682.0
2018-02-13 10:30:00,25.96,25.98,25.9,25.96,72254.0,25.96,25.98,25.9,25.96,72254.0
2018-02-13 10:40:00,25.96,25.98,25.93,25.95,80407.0,25.96,25.98,25.93,25.95,80407.0
2018-02-13 10:50:00,25.95,25.96,25.9,25.91,57881.0,25.95,25.96,25.9,25.91,57881.0
2018-02-13 11:00:00,25.9,25.91,25.86,25.88,239450.0,25.9,25.91,25.86,25.88,239450.0
2018-02-13 11:10:00,25.88,25.9,25.85,25.89,68477.0,25.88,25.9,25.85,25.89,68477.0
2018-02-13 11:20:00,25.89,25.93,25.87,25.91,94278.0,25.89,25.93,25.87,25.91,94278.0
2018-02-13 11:30:00,25.91,25.94,25.85,25.87,45982.0,25.91,25.94,25.85,25.87,45982.0
2018-02-13 11:40:00,25.86,25.9,25.84,25.89,42433.0,25.86,25.9,25.84,25.89,42433.0
2018-02-13 11:50:00,25.89,25.93,25.88,25.89,56733.0,25.89,25.93,25.88,25.89,56733.0
2018-02-13 12:00:00,25.89,25.93,25.89,25.91,41007.0,25.89,25.93,25.89,25.91,41007.0
2018-02-13 12:10:00,25.9,25.96,25.9,25.91,42691.0,25.9,25.96,25.9,25.91,42691.0
2018-02-13 12:20:00,25.91,25.93,25.88,25.91,47000.0,25.91,25.93,25.88,25.91,47000.0
2018-02-13 12:30:00,25.9,25.92,25.88,25.92,40392.0,25.9,25.92,25.88,25.92,40392.0
2018-02-13 12:40:00,25.92,25.97,25.92,25.94,61813.0,25.92,25.97,25.92,25.94,61813.0
2018-02-13 12:50:00,25.94,25.95,25.9,25.9,72785.0,25.94,25.95,25.9,25.9,72785.0
2018-02-13 13:00:00,25.91,25.95,25.9,25.94,49075.0,25.91,25.95,25.9,25.94,49075.0
2018-02-13 13:10:00,25.95,25.99,25.94,25.96,157135.0,25.95,25.99,25.94,25.96,157135.0
2018-02-13 13:20:00,25.95,26.02,25.93,26.0,242434.0,25.95,26.02,25.93,26.0,242434.0
2018-02-13 13:30:00,26.0,26.06,25.98,26.06,77445.0,26.0,26.06,25.98,26.06,77445.0
2018-02-13 13:40:00,26.06,26.06,26.01,26.04,42955.0,26.06,26.06,26.01,26.04,42955.0
2018-02-13 13:50:00,26.03,26.05,26.01,26.01,62820.0,26.03,26.05,26.01,26.01,62820.0
2018-02-13 14:00:00,26.02,26.07,25.99,26.06,88959.0,26.02,26.07,25.99,26.06,88959.0
2018-02-13 14:10:00,26.05,26.1,26.05,26.07,49402.0,26.05,26.1,26.05,26.07,49402.0
2018-02-13 14:20:00,26.07,26.08,26.02,26.03,53424.0,26.07,26.08,26.02,26.03,53424.0
2018-02-13 14:30:00,26.03,26.05,26.0,26.03,43530.0,26.03,26.05,26.0,26.03,43530.0
2018-02-13 14:40:00,26.03,26.05,26.01,26.03,53478.0,26.03,26.05,26.01,26.03,53478.0
2018-02-13 14:50:00,26.03,26.11,26.02,26.09,77255.0,26.03,26.11,26.02,26.09,77255.0
2018-02-13 15:00:00,26.09,26.09,26.02,26.05,81589.0,26.09,26.09,26.02,26.05,81589.0
2018-02-13 15:10:00,26.05,26.07,26.0,26.05,79168.0,26.05,26.07,26.0,26.05,79168.0
2018-02-13 15:20:00,26.05,26.07,26.04,26.05,154176.0,26.05,26.07,26.04,26.05,154176.0
2018-02-13 15:30:00,26.05,26.11,26.03,26.09,225858.0,26.05,26.11,26.03,26.09,225858.0
2018-02-13 15:40:00,26.1,26.1,26.02,26.04,456336.0,26.1,26.1,26.02,26.04,456336.0
2018-02-13 15:50:00,26.04,26.11,26.03,26.11,485562.0,26.04,26.11,26.03,26.11,485562.0
2018-02-14 09:30:00,25.98,26.13,25.93,26.09,315567.0,25.98,26.13,25.93,26.09,315567.0
2018-02-14 09:40:00,26.1,26.18,26.07,26.16,96321.0,26.1,26.18,26.07,26.16,96321.0
2018-02-14 09:50:00,26.16,26.27,26.07,26.09,255918.0,26.16,26.27,26.07,26.09,255918.0
2018-02-14 10:00:00,26.1,26.16,26.07,26.16,114307.0,26.1,26.16,26.07,26.16,114307.0
2018-02-14 10:10:00,26.16,26.22,26.09,26.21,146419.0,26.16,26.22,26.09,26.21,146419.0
2018-02-14 10:20:00,26.21,26.27,26.18,26.2,107036.0,26.21,26.27,26.18,26.2,107036.0
2018-02-14 10:30:00,26.2,26.23,26.13,26.21,73410.0,26.2,26.23,26.13,26.21,73410.0
2018-02-14 10:40:00,26.2,26.23,26.18,26.2,90268.0,26.2,26.23,26.18,26.2,90268.0
2018-02-14 10:50:00,26.2,26.27,26.18,26.23,91086.0,26.2,26.27,26.18,26.23,91086.0
2018-02-14 11:00:00,26.23,26.26,26.15,26.18,55412.0,26.23,26.26,26.15,26.18,55412.0
2018-02-14 11:10:00,26.17,26.24,26.17,26.21,55736.0,26.17,26.24,26.17,26.21,55736.0
2018-02-14 11:20:00,26.21,26.26,26.18,26.24,92467.0,26.21,26.26,26.18,26.24,92467.0
2018-02-14 11:30:00,26.25,26.3,26.21,26.29,73976.0,26.25,26.3,26.21,26.29,73976.0
2018-02-14 11:40:00,26.3,26.35,26.27,26.3,78956.0,26.3,26.35,26.27,26.3,78956.0
2018-02-14 11:50:00,26.3,26.32,26.23,26.23,129067.0,26.3,26.32,26.23,26.23,129067.0
2018-02-14 12:00:00,26.23,26.29,26.23,26.27,179691.0,26.23,26.29,26.23,26.27,179691.0
2018-02-14 12:10:00,26.27,26.44,26.24,26.42,333966.0,26.27,26.44,26.24,26.42,333966.0
2018-02-14 12:20:00,26.42,26.48,26.39,26.44,75414.0,26.42,26.48,26.39,26.44,75414.0
2018-02-14 12:30:00,26.44,26.48,26.44,26.47,56105.0,26.44,26.48,26.44,26.47,56105.0
2018-02-14 12:40:00,26.46,26.48,26.4,26.4,82628.0,26.46,26.48,26.4,26.4,82628.0
2018-02-14 12:50:00,26.39,26.51,26.39,26.49,98383.0,26.39,26.51,26.39,26.49,98383.0
2018-02-14 13:00:00,26.5,26.58,26.49,26.5,166426.0,26.5,26.58,26.49,26.5,166426.0
2018-02-14 13:10:00,26.5,26.56,26.49,26.54,92052.0,26.5,26.56,26.49,26.54,92052.0
2018-02-14 13:20:00,26.53,26.57,26.49,26.56,83332.0,26.53,26.57,26.49,26.56,83332.0
2018-02-14 13:30:00,26.56,26.67,26.56,26.64,119475.0,26.56,26.67,26.56,26.64,119475.0
2018-02-14 13:40:00,26.63,26.68,26.62,26.67,60621.0,26.63,26.68,26.62,26.67,60621.0
2018-02-14 13:50:00,26.66,26.71,26.65,26.69,142413.0,26.66,26.71,26.65,26.69,142413.0
2018-02-14 14:00:00,26.7,26.75,26.69,26.73,127546.0,26.7,26.75,26.69,26.73,127546.0
2018-02-14 14:10:00,26.73,26.74,26.66,26.73,233110.0,26.73,26.74,26.66,26.73,233110.0
2018-02-14 14:20:00,26.73,26.73,26.63,26.64,124545.0,26.73,26.73,26.63,26.64,124545.0
2018-02-14 14:30:00,26.64,26.68,26.63,26.68,52257.0,26.64,26.68,26.63,26.68,52257.0
2018-02-14 14:40:00,26.68,26.7,26.65,26.7,201440.0,26.68,26.7,26.65,26.7,201440.0
2018-02-14 14:50:00,26.71,26.76,26.7,26.73,142101.0,26.71,26.76,26.7,26.73,142101.0
2018-02-14 15:00:00,26.74,26.86,26.74,26.82,297329.0,26.74,26.86,26.74,26.82,297329.0
2018-02-14 15:10:00,26.82,26.87,26.81,26.87,146776.0,26.82,26.87,26.81,26.87,146776.0
2018-02-14 15:20:00,26.87,26.87,26.79,26.82,251782.0,26.87,26.87,26.79,26.82,251782.0
2018-02-14 15:30:00,26.82,26.87,26.78,26.86,516456.0,26.82,26.87,26.78,26.86,516456.0
2018-02-14 15:40:00,26.86,26.89,26.82,26.86,475973.0,26.86,26.89,26.82,26.86,475973.0
2018-02-14 15:50:00,26.86,26.91,26.8,26.82,893854.0,26.86,26.91,26.8,26.82,893854.0
2018-02-15 09:30:00,26.93,27.06,26.8,26.87,191925.0,26.93,27.06,26.8,26.87,191925.0
2018-02-15 09:40:00,26.87,26.88,26.73,26.83,201476.0,26.87,26.88,26.73,26.83,201476.0
2018-02-15 09:50:00,26.84,26.89,26.81,26.86,140010.0,26.84,26.89,26.81,26.86,140010.0
2018-02-15 10:00:00,26.86,26.88,26.78,26.79,180786.0,26.86,26.88,26.78,26.79,180786.0
2018-02-15 10:10:00,26.79,26.86,26.75,26.79,506884.0,26.79,26.86,26.75,26.79,506884.0
2018-02-15 10:20:00,26.79,26.86,26.77,26.82,142598.0,26.79,26.86,26.77,26.82,142598.0
2018-02-15 10:30:00,26.81,26.87,26.78,26.82,241924.0,26.81,26.87,26.78,26.82,241924.0
2018-02-15 10:40:00,26.81,26.85,26.78,26.82,216520.0,26.81,26.85,26.78,26.82,216520.0
2018-02-15 10:50:00,26.82,26.85,26.72,26.74,183421.0,26.82,26.85,26.72,26.74,183421.0
2018-02-15 11:00:00,26.75,26.83,26.72,26.79,169849.0,26.75,26.83,26.72,26.79,169849.0
2018-02-15 11:10:00,26.79,26.81,26.7,26.71,113499.0,26.79,26.81,26.7,26.71,113499.0
2018-02-15 11:20:00,26.71,26.84,26.71,26.84,126148.0,26.71,26.84,26.71,26.84,126148.0
2018-02-15 11:30:00,26.84,26.88,26.81,26.86,80848.0,26.84,26.88,26.81,26.86,80848.0
2018-02-15 11:40:00,26.85,26.87,26.82,26.84,69553.0,26.85,26.87,26.82,26.84,69553.0
2018-02-15 11:50:00,26.84,26.93,26.84,26.92,76565.0,26.84,26.93,26.84,26.92,76565.0
2018-02-15 12:00:00,26.92,26.95,26.87,26.91,92804.0,26.92,26.95,26.87,26.91,92804.0
2018-02-15 12:10:00,26.92,26.92,26.83,26.88,72929.0,26.92,26.92,26.83,26.88,72929.0
2018-02-15 12:20:00,26.88,26.89,26.83,26.87,78558.0,26.88,26.89,26.83,26.87,78558.0
2018-02-15 12:30:00,26.87,26.92,26.87,26.91,38721.0,26.87,26.92,26.87,26.91,38721.0
2018-02-15 12:40:00,26.9,26.91,26.82,26.85,76946.0,26.9,26.91,26.82,26.85,76946.0
2018-02-15 12:50:00,26.86,26.91,26.85,26.89,48508.0,26.86,26.91,26.85,26.89,48508.0
2018-02-15 13:00:00,26.9,26.95,26.89,26.95,32256.0,26.9,26.95,26.89,26.95,32256.0
2018-02-15 13:10:00,26.94,27.0,26.94,26.98,43538.0,26.94,27.0,26.94,26.98,43538.0
2018-02-15 13:20:00,26.98,27.0,26.95,26.99,104782.0,26.98,27.0,26.95,26.99,104782.0
2018-02-15 13:30:00,26.99,27.0,26.94,26.98,70204.0,26.99,27.0,26.94,26.98,70204.0
2018-02-15 13:40:00,26.98,27.04,26.98,27.02,86837.0,26.98,27.04,26.98,27.02,86837.0
2018-02-15 13:50:00,27.02,27.03,26.99,27.01,39545.0,27.02,27.03,26.99,27.01,39545.0
2018-02-15 14:00:00,27.01,27.04,27.0,27.04,35723.0,27.01,27.04,27.0,27.04,35723.0
2018-02-15 14:10:00,27.04,27.04,27.0,27.02,59341.0,27.04,27.04,27.0,27.02,59341.0
2018-02-15 14:20:00,27.03,27.03,26.99,27.02,45552.0,27.03,27.03,26.99,27.02,45552.0
2018-02-15 14:30:00,27.02,27.06,27.0,27.05,59965.0,27.02,27.06,27.0,27.05,59965.0
2018-02-15 14:40:00,27.05,27.07,27.04,27.07,94435.0,27.05,27.07,27.04,27.07,94435.0
2018-02-15 14:50:00,27.07,27.07,27.02,27.03,58940.0,27.07,27.07,27.02,27.03,58940.0
2018-02-15 15:00:00,27.04,27.1,27.03,27.05,112545.0,27.04,27.1,27.03,27.05,112545.0
2018-02-15 15:10:00,27.05,27.07,27.02,27.07,81192.0,27.05,27.07,27.02,27.07,81192.0
2018-02-15 15:20:00,27.07,27.14,27.06,27.13,189364.0,27.07,27.14,27.06,27.13,189364.0
2018-02-15 15:30:00,27.13,27.14,27.04,27.05,182963.0,27.13,27.14,27.04,27.05,182963.0
2018-02-15 15:40:00,27.06,27.11,27.04,27.08,225099.0,27.06,27.11,27.04,27.08,225099.0
2018-02-15 15:50:00,27.08,27.12,27.07,27.1,631082.0,27.08,27.12,27.07,27.1,631082.0
2018-02-16 09:30:00,27.1,27.23,27.06,27.23,417203.0,27.1,27.23,27.06,27.23,417203.0
2018-02-16 09:40:00,27.22,27.25,27.13,27.22,671647.0,27.22,27.25,27.13,27.22,671647.0
2018-02-16 09:50:00,27.21,27.24,27.13,27.13,53488.0,27.21,27.24,27.13,27.13,53488.0
2018-02-16 10:00:00,27.13,27.21,27.1,27.21,50241.0,27.13,27.21,27.1,27.21,50241.0
2018-02-16 10:10:00,27.2,27.27,27.18,27.25,67861.0,27.2,27.27,27.18,27.25,67861.0
2018-02-16 10:20:00,27.25,27.29,27.22,27.28,65846.0,27.25,27.29,27.22,27.28,65846.0
2018-02-16 10:30:00,27.28,27.31,27.23,27.27,59420.0,27.28,27.31,27.23,27.27,59420.0
2018-02-16 10:40:00,27.28,27.28,27.22,27.28,51147.0,27.28,27.28,27.22,27.28,51147.0
2018-02-16 10:50:00,27.28,27.32,27.25,27.26,56691.0,27.28,27.32,27.25,27.26,56691.0
2018-02-16 11:00:00,27.26,27.34,27.25,27.3,634695.0,27.26,27.34,27.25,27.3,634695.0
2018-02-16 11:10:00,27.3,27.41,27.28,27.41,519414.0,27.3,27.41,27.28,27.41,519414.0
2018-02-16 11:20:00,27.41,27.46,27.37,27.41,223690.0,27.41,27.46,27.37,27.41,223690.0
2018-02-16 11:30:00,27.41,27.42,27.34,27.38,44827.0,27.41,27.42,27.34,27.38,44827.0
2018-02-16 11:40:00,27.38,27.4,27.35,27.35,38206.0,27.38,27.4,27.35,27.35,38206.0
2018-02-16 11:50:00,27.36,27.37,27.27,27.28,159813.0,27.36,27.37,27.27,27.28,159813.0
2018-02-16 12:00:00,27.29,27.31,27.26,27.29,64383.0,27.29,27.31,27.26,27.29,64383.0
2018-02-16 12:10:00,27.3,27.33,27.28,27.32,25930.0,27.3,27.33,27.28,27.32,25930.0
2018-02-16 12:20:00,27.31,27.37,27.29,27.37,40499.0,27.31,27.37,27.29,27.37,40499.0
2018-02-16 12:30:00,27.37,27.46,27.35,27.45,63710.0,27.37,27.46,27.35,27.45,63710.0
2018-02-16 12:40:00,27.45,27.45,27.39,27.41,41261.0,27.45,27.45,27.39,27.41,41261.0
2018-02-16 12:50:00,27.41,27.41,27.31,27.39,69550.0,27.41,27.41,27.31,27.39,69550.0
2018-02-16 13:00:00,27.39,27.48,27.39,27.47,91019.0,27.39,27.48,27.39,27.47,91019.0
2018-02-16 13:10:00,27.47,27.47,27.33,27.36,107365.0,27.47,27.47,27.33,27.36,107365.0
2018-02-16 13:20:00,27.36,27.42,27.32,27.35,72409.0,27.36,27.42,27.32,27.35,72409.0
2018-02-16 13:30:00,27.35,27.44,27.3,27.4,103463.0,27.35,27.44,27.3,27.4,103463.0
2018-02-16 13:40:00,27.41,27.46,27.41,27.44,81212.0,27.41,27.46,27.41,27.44,81212.0
2018-02-16 13:50:00,27.44,27.46,27.41,27.43,81057.0,27.44,27.46,27.41,27.43,81057.0
2018-02-16 14:00:00,27.43,27.46,27.4,27.42,89076.0,27.43,27.46,27.4,27.42,89076.0
2018-02-16 14:10:00,27.42,27.43,27.16,27.2,193199.0,27.42,27.43,27.16,27.2,193199.0
2018-02-16 14:20:00,27.2,27.24,27.14,27.23,112516.0,27.2,27.24,27.14,27.23,112516.0
2018-02-16 14:30:00,27.23,27.31,27.2,27.28,71491.0,27.23,27.31,27.2,27.28,71491.0
2018-02-16 14:40:00,27.28,27.29,27.2,27.26,73652.0,27.28,27.29,27.2,27.26,73652.0
2018-02-16 14:50:00,27.26,27.31,27.24,27.3,78590.0,27.26,27.31,27.24,27.3,78590.0
2018-02-16 15:00:00,27.3,27.31,27.23,27.29,104718.0,27.3,27.31,27.23,27.29,104718.0
2018-02-16 15:10:00,27.29,27.31,27.25,27.28,85395.0,27.29,27.31,27.25,27.28,85395.0
2018-02-16 15:20:00,27.28,27.34,27.27,27.31,103777.0,27.28,27.34,27.27,27.31,103777.0
2018-02-16 15:30:00,27.32,27.32,27.24,27.29,134511.0,27.32,27.32,27.24,27.29,134511.0
2018-02-16 15:40:00,27.29,27.33,27.24,27.3,207491.0,27.29,27.33,27.24,27.3,207491.0
2018-02-16 15:50:00,27.3,27.31,27.21,27.22,416608.0,27.3,27.31,27.21,27.22,416608.0
2018-02-20 09:30:00,27.12,27.13,26.95,27.02,286306.0,27.12,27.13,26.95,27.02,286306.0
2018-02-20 09:40:00,27.02,27.14,26.97,27.13,209417.0,27.02,27.14,26.97,27.13,209417.0
2018-02-20 09:50:00,27.13,27.13,26.98,26.99,152572.0,27.13,27.13,26.98,26.99,152572.0
2018-02-20 10:00:00,26.99,27.03,26.97,27.01,190788.0,26.99,27.03,26.97,27.01,190788.0
2018-02-20 10:10:00,27.01,27.06,26.98,27.01,98538.0,27.01,27.06,26.98,27.01,98538.0
2018-02-20 10:20:00,27.01,27.02,26.88,26.89,184838.0,27.01,27.02,26.88,26.89,184838.0
2018-02-20 10:30:00,26.89,26.94,26.82,26.83,101596.0,26.89,26.94,26.82,26.83,101596.0
2018-02-20 10:40:00,26.83,26.86,26.77,26.85,285214.0,26.83,26.86,26.77,26.85,285214.0
2018-02-20 10:50:00,26.85,26.86,26.74,26.76,163642.0,26.85,26.86,26.74,26.76,163642.0
2018-02-20 11:00:00,26.76,26.83,26.75,26.83,211303.0,26.76,26.83,26.75,26.83,211303.0
2018-02-20 11:10:00,26.83,26.91,26.82,26.9,100509.0,26.83,26.91,26.82,26.9,100509.0
2018-02-20 11:20:00,26.89,26.91,26.86,26.89,186584.0,26.89,26.91,26.86,26.89,186584.0
2018-02-20 11:30:00,26.89,26.91,26.87,26.9,224343.0,26.89,26.91,26.87,26.9,224343.0
2018-02-20 11:40:00,26.89,26.9,26.82,26.82,131458.0,26.89,26.9,26.82,26.82,131458.0
2018-02-20 11:50:00,26.83,26.87,26.82,26.85,102404.0,26.83,26.87,26.82,26.85,102404.0
2018-02-20 12:00:00,26.84,26.87,26.79,26.8,139896.0,26.84,26.87,26.79,26.8,139896.0
2018-02-20 12:10:00,26.8,26.91,26.79,26.85,255444.0,26.8,26.91,26.79,26.85,255444.0
2018-02-20 12:20:00,26.85,26.88,26.84,26.85,82962.0,26.85,26.88,26.84,26.85,82962.0
2018-02-20 12:30:00,26.85,26.88,26.83,26.84,90492.0,26.85,26.88,26.83,26.84,90492.0
2018-02-20 12:40:00,26.84,26.84,26.81,26.82,111143.0,26.84,26.84,26.81,26.82,111143.0
2018-02-20 12:50:00,26.83,26.88,26.81,26.86,137627.0,26.83,26.88,26.81,26.86,137627.0
2018-02-20 13:00:00,26.85,26.88,26.79,26.8,274541.0,26.85,26.88,26.79,26.8,274541.0
2018-02-20 13:10:00,26.79,26.84,26.78,26.83,121974.0,26.79,26.84,26.78,26.83,121974.0
2018-02-20 13:20:00,26.82,26.83,26.77,26.78,64028.0,26.82,26.83,26.77,26.78,64028.0
2018-02-20 13:30:00,26.78,26.84,26.76,26.8,101349.0,26.78,26.84,26.76,26.8,101349.0
2018-02-20 13:40:00,26.8,26.84,26.78,26.83,65173.0,26.8,26.84,26.78,26.83,65173.0
2018-02-20 13:50:00,26.83,26.84,26.78,26.81,81154.0,26.83,26.84,26.78,26.81,81154.0
2018-02-20 14:00:00,26.82,26.82,26.77,26.77,100788.0,26.82,26.82,26.77,26.77,100788.0
2018-02-20 14:10:00,26.77,26.8,26.74,26.8,95264.0,26.77,26.8,26.74,26.8,95264.0
2018-02-20 14:20:00,26.79,26.82,26.77,26.78,70283.0,26.79,26.82,26.77,26.78,70283.0
2018-02-20 14:30:00,26.77,26.81,26.77,26.8,59592.0,26.77,26.81,26.77,26.8,59592.0
2018-02-20 14:40:00,26.8,26.83,26.78,26.81,68390.0,26.8,26.83,26.78,26.81,68390.0
2018-02-20 14:50:00,26.8,26.84,26.79,26.83,181595.0,26.8,26.84,26.79,26.83,181595.0
2018-02-20 15:00:00,26.84,26.84,26.78,26.79,108253.0,26.84,26.84,26.78,26.79,108253.0
2018-02-20 15:10:00,26.79,26.83,26.77,26.8,241365.0,26.79,26.83,26.77,26.8,241365.0
2018-02-20 15:20:00,26.8,26.82,26.74,26.8,171939.0,26.8,26.82,26.74,26.8,171939.0
2018-02-20 15:30:00,26.8,26.85,26.8,26.83,105710.0,26.8,26.85,26.8,26.83,105710.0
2018-02-20 15:40:00,26.82,26.83,26.77,26.83,201879.0,26.82,26.83,26.77,26.83,201879.0
2018-02-20 15:50:00,26.83,26.85,26.8,26.83,574000.0,26.83,26.85,26.8,26.83,574000.0
2018-02-21 09:30:00,26.87,26.97,26.87,26.96,172363.0,26.87,26.97,26.87,26.96,172363.0
2018-02-21 09:40:00,26.96,27.06,26.94,27.04,140170.0,26.96,27.06,26.94,27.04,140170.0
2018-02-21 09:50:00,27.04,27.05,26.86,26.86,128655.0,27.04,27.05,26.86,26.86,128655.0
2018-02-21 10:00:00,26.87,26.9,26.8,26.89,126787.0,26.87,26.9,26.8,26.89,126787.0
2018-02-21 10:10:00,26.88,26.9,26.8,26.89,93399.0,26.88,26.9,26.8,26.89,93399.0
2018-02-21 10:20:00,26.89,26.91,26.81,26.82,57701.0,26.89,26.91,26.81,26.82,57701.0
2018-02-21 10:30:00,26.82,26.87,26.74,26.84,301684.0,26.82,26.87,26.74,26.84,301684.0
2018-02-21 10:40:00,26.84,26.91,26.8,26.88,76547.0,26.84,26.91,26.8,26.88,76547.0
2018-02-21 10:50:00,26.89,26.97,26.89,26.93,79347.0,26.89,26.97,26.89,26.93,79347.0
2018-02-21 11:00:00,26.93,26.94,26.86,26.87,98593.0,26.93,26.94,26.86,26.87,98593.0
2018-02-21 11:10:00,26.88,26.88,26.77,26.82,139408.0,26.88,26.88,26.77,26.82,139408.0
2018-02-21 11:20:00,26.81,26.88,26.78,26.88,86179.0,26.81,26.88,26.78,26.88,86179.0
2018-02-21 11:30:00,26.88,26.97,26.84,26.96,104506.0,26.88,26.97,26.84,26.96,104506.0
2018-02-21 11:40:00,26.96,26.99,26.94,26.98,28308.0,26.96,26.99,26.94,26.98,28308.0
2018-02-21 11:50:00,26.98,26.98,26.92,26.94,71672.0,26.98,26.98,26.92,26.94,71672.0
2018-02-21 12:00:00,26.94,26.94,26.9,26.92,99624.0,26.94,26.94,26.9,26.92,99624.0
2018-02-21 12:10:00,26.92,26.97,26.91,26.97,77112.0,26.92,26.97,26.91,26.97,77112.0
2018-02-21 12:20:00,26.96,26.98,26.92,26.98,58175.0,26.96,26.98,26.92,26.98,58175.0
2018-02-21 12:30:00,26.98,26.99,26.95,26.97,16369.0,26.98,26.99,26.95,26.97,16369.0
2018-02-21 12:40:00,26.97,26.99,26.95,26.96,31956.0,26.97,26.99,26.95,26.96,31956.0
2018-02-21 12:50:00,26.96,26.98,26.94,26.95,23799.0,26.96,26.98,26.94,26.95,23799.0
2018-02-21 13:00:00,26.96,26.98,26.94,26.94,26787.0,26.96,26.98,26.94,26.94,26787.0
2018-02-21 13:10:00,26.95,27.02,26.94,27.01,38943.0,26.95,27.02,26.94,27.01,38943.0
2018-02-21 13:20:00,27.01,27.01,26.96,26.97,76936.0,27.01,27.01,26.96,26.97,76936.0
2018-02-21 13:30:00,26.98,27.04,26.98,27.03,97748.0,26.98,27.04,26.98,27.03,97748.0
2018-02-21 13:40:00,27.03,27.05,26.98,27.04,47140.0,27.03,27.05,26.98,27.04,47140.0
2018-02-21 13:50:00,27.05,27.1,27.04,27.08,58292.0,27.05,27.1,27.04,27.08,58292.0
2018-02-21 14:00:00,27.09,27.24,27.04,27.2,110617.0,27.09,27.24,27.04,27.2,110617.0
2018-02-21 14:10:00,27.2,27.28,27.19,27.26,180991.0,27.2,27.28,27.19,27.26,180991.0
2018-02-21 14:20:00,27.28,27.28,27.14,27.14,96424.0,27.28,27.28,27.14,27.14,96424.0
2018-02-21 14:30:00,27.15,27.16,27.09,27.1,102138.0,27.15,27.16,27.09,27.1,102138.0
2018-02-21 14:40:00,27.1,27.13,27.04,27.05,99571.0,27.1,27.13,27.04,27.05,99571.0
2018-02-21 14:50:00,27.04,27.11,26.99,27.07,88126.0,27.04,27.11,26.99,27.07,88126.0
2018-02-21 15:00:00,27.07,27.07,26.9,26.92,103000.0,27.07,27.07,26.9,26.92,103000.0
2018-02-21 15:10:00,26.93,26.98,26.86,26.92,111115.0,26.93,26.98,26.86,26.92,111115.0
2018-02-21 15:20:00,26.92,26.97,26.88,26.97,114808.0,26.92,26.97,26.88,26.97,114808.0
2018-02-21 15:30:00,26.97,27.0,26.89,26.89,157400.0,26.97,27.0,26.89,26.89,157400.0
2018-02-21 15:40:00,26.89,26.91,26.83,26.87,214181.0,26.89,26.91,26.83,26.87,214181.0
2018-02-21 15:50:00,26.86,26.91,26.77,26.78,451500.0,26.86,26.91,26.77,26.78,451500.0
2018-02-22 09:30:00,26.92,26.92,26.82,26.87,135381.0,26.92,26.92,26.82,26.87,135381.0
2018-02-22 09:40:00,26.88,26.92,26.81,26.85,620943.0,26.88,26.92,26.81,26.85,620943.0
2018-02-22 09:50:00,26.85,26.85,26.73,26.83,85373.0,26.85,26.85,26.73,26.83,85373.0
2018-02-22 10:00:00,26.84,26.87,26.81,26.84,106939.0,26.84,26.87,26.81,26.84,106939.0
2018-02-22 10:10:00,26.83,26.85,26.75,26.75,181202.0,26.83,26.85,26.75,26.75,181202.0
2018-02-22 10:20:00,26.75,26.83,26.73,26.8,68276.0,26.75,26.83,26.73,26.8,68276.0
2018-02-22 10:30:00,26.81,26.83,26.74,26.82,94441.0,26.81,26.83,26.74,26.82,94441.0
2018-02-22 10:40:00,26.82,26.86,26.77,26.83,97981.0,26.82,26.86,26.77,26.83,97981.0
2018-02-22 10:50:00,26.84,26.85,26.78,26.81,89180.0,26.84,26.85,26.78,26.81,89180.0
2018-02-22 11:00:00,26.81,26.85,26.78,26.83,58041.0,26.81,26.85,26.78,26.83,58041.0
2018-02-22 11:10:00,26.83,26.86,26.8,26.82,131299.0,26.83,26.86,26.8,26.82,131299.0
2018-02-22 11:20:00,26.82,26.86,26.78,26.85,157112.0,26.82,26.86,26.78,26.85,157112.0
2018-02-22 11:30:00,26.85,26.86,26.82,26.85,127803.0,26.85,26.86,26.82,26.85,127803.0
2018-02-22 11:40:00,26.85,26.86,26.81,26.84,100954.0,26.85,26.86,26.81,26.84,100954.0
2018-02-22 11:50:00,26.85,26.86,26.8,26.8,141225.0,26.85,26.86,26.8,26.8,141225.0
2018-02-22 12:00:00,26.8,26.86,26.8,26.84,45917.0,26.8,26.86,26.8,26.84,45917.0
2018-02-22 12:10:00,26.84,26.87,26.82,26.84,48444.0,26.84,26.87,26.82,26.84,48444.0
2018-02-22 12:20:00,26.85,26.87,26.79,26.8,53781.0,26.85,26.87,26.79,26.8,53781.0
2018-02-22 12:30:00,26.8,26.81,26.75,26.81,108273.0,26.8,26.81,26.75,26.81,108273.0
2018-02-22 12:40:00,26.81,26.83,26.78,26.79,59544.0,26.81,26.83,26.78,26.79,59544.0
2018-02-22 12:50:00,26.78,26.83,26.75,26.78,77274.0,26.78,26.83,26.75,26.78,77274.0
2018-02-22 13:00:00,26.79,26.85,26.79,26.82,37958.0,26.79,26.85,26.79,26.82,37958.0
2018-02-22 13:10:00,26.81,26.83,26.71,26.72,77579.0,26.81,26.83,26.71,26.72,77579.0
2018-02-22 13:20:00,26.73,26.76,26.7,26.74,37103.0,26.73,26.76,26.7,26.74,37103.0
2018-02-22 13:30:00,26.74,26.75,26.66,26.66,194659.0,26.74,26.75,26.66,26.66,194659.0
2018-02-22 13:40:00,26.66,26.69,26.62,26.63,98169.0,26.66,26.69,26.62,26.63,98169.0
2018-02-22 13:50:00,26.62,26.69,26.61,26.65,71530.0,26.62,26.69,26.61,26.65,71530.0
2018-02-22 14:00:00,26.65,26.75,26.65,26.72,106821.0,26.65,26.75,26.65,26.72,106821.0
2018-02-22 14:10:00,26.72,26.73,26.64,26.66,207945.0,26.72,26.73,26.64,26.66,207945.0
2018-02-22 14:20:00,26.66,26.69,26.63,26.69,81764.0,26.66,26.69,26.63,26.69,81764.0
2018-02-22 14:30:00,26.68,26.7,26.66,26.66,47814.0,26.68,26.7,26.66,26.66,47814.0
2018-02-22 14:40:00,26.66,26.66,26.61,26.61,80142.0,26.66,26.66,26.61,26.61,80142.0
2018-02-22 14:50:00,26.62,26.63,26.49,26.5,127972.0,26.62,26.63,26.49,26.5,127972.0
2018-02-22 15:00:00,26.5,26.52,26.43,26.45,143828.0,26.5,26.52,26.43,26.45,143828.0
2018-02-22 15:10:00,26.45,26.52,26.44,26.51,96822.0,26.45,26.52,26.44,26.51,96822.0
2018-02-22 15:20:00,26.52,26.54,26.48,26.5,115639.0,26.52,26.54,26.48,26.5,115639.0
2018-02-22 15:30:00,26.5,26.52,26.46,26.48,190817.0,26.5,26.52,26.46,26.48,190817.0
2018-02-22 15:40:00,26.48,26.51,26.35,26.39,421993.0,26.48,26.51,26.35,26.39,421993.0
2018-02-22 15:50:00,26.39,26.5,26.39,26.48,500367.0,26.39,26.5,26.39,26.48,500367.0
2018-02-23 09:30:00,26.74,26.78,26.5,26.52,285736.0,26.74,26.78,26.5,26.52,285736.0
2018-02-23 09:40:00,26.53,26.66,26.52,26.6,228873.0,26.53,26.66,26.52,26.6,228873.0
2018-02-23 09:50:00,26.6,26.71,26.58,26.69,168473.0,26.6,26.71,26.58,26.69,168473.0
2018-02-23 10:00:00,26.7,26.75,26.66,26.7,106671.0,26.7,26.75,26.66,26.7,106671.0
2018-02-23 10:10:00,26.7,26.7,26.57,26.59,165427.0,26.7,26.7,26.57,26.59,165427.0
2018-02-23 10:20:00,26.59,26.66,26.54,26.6,170982.0,26.59,26.66,26.54,26.6,170982.0
2018-02-23 10:30:00,26.59,26.7,26.57,26.69,140475.0,26.59,26.7,26.57,26.69,140475.0
2018-02-23 10:40:00,26.7,26.75,26.68,26.71,79941.0,26.7,26.75,26.68,26.71,79941.0
2018-02-23 10:50:00,26.72,26.73,26.69,26.72,56141.0,26.72,26.73,26.69,26.72,56141.0
2018-02-23 11:00:00,26.72,26.76,26.71,26.75,209711.0,26.72,26.76,26.71,26.75,209711.0
2018-02-23 11:10:00,26.74,26.78,26.72,26.72,113880.0,26.74,26.78,26.72,26.72,113880.0
2018-02-23 11:20:00,26.73,26.78,26.72,26.76,119464.0,26.73,26.78,26.72,26.76,119464.0
2018-02-23 11:30:00,26.76,26.76,26.74,26.76,29647.0,26.76,26.76,26.74,26.76,29647.0
2018-02-23 11:40:00,26.76,26.78,26.74,26.74,26051.0,26.76,26.78,26.74,26.74,26051.0
2018-02-23 11:50:00,26.74,26.8,26.73,26.77,73578.0,26.74,26.8,26.73,26.77,73578.0
2018-02-23 12:00:00,26.78,26.83,26.76,26.79,89426.0,26.78,26.83,26.76,26.79,89426.0
2018-02-23 12:10:00,26.8,26.82,26.76,26.8,90205.0,26.8,26.82,26.76,26.8,90205.0
2018-02-23 12:20:00,26.79,26.8,26.71,26.71,83538.0,26.79,26.8,26.71,26.71,83538.0
2018-02-23 12:30:00,26.71,26.75,26.7,26.75,47834.0,26.71,26.75,26.7,26.75,47834.0
2018-02-23 12:40:00,26.75,26.78,26.71,26.74,82591.0,26.75,26.78,26.71,26.74,82591.0
2018-02-23 12:50:00,26.73,26.76,26.72,26.72,49919.0,26.73,26.76,26.72,26.72,49919.0
2018-02-23 13:00:00,26.72,26.73,26.69,26.7,59516.0,26.72,26.73,26.69,26.7,59516.0
2018-02-23 13:10:00,26.71,26.74,26.67,26.73,131293.0,26.71,26.74,26.67,26.73,131293.0
2018-02-23 13:20:00,26.73,26.82,26.73,26.81,100080.0,26.73,26.82,26.73,26.81,100080.0
2018-02-23 13:30:00,26.81,26.83,26.77,26.81,79930.0,26.81,26.83,26.77,26.81,79930.0
2018-02-23 13:40:00,26.81,26.85,26.8,26.84,59404.0,26.81,26.85,26.8,26.84,59404.0
2018-02-23 13:50:00,26.84,26.85,26.8,26.83,86026.0,26.84,26.85,26.8,26.83,86026.0
2018-02-23 14:00:00,26.84,26.84,26.79,26.83,76353.0,26.84,26.84,26.79,26.83,76353.0
2018-02-23 14:10:00,26.83,26.87,26.81,26.84,65228.0,26.83,26.87,26.81,26.84,65228.0
2018-02-23 14:20:00,26.84,26.89,26.83,26.89,117057.0,26.84,26.89,26.83,26.89,117057.0
2018-02-23 14:30:00,26.89,26.92,26.87,26.88,78019.0,26.89,26.92,26.87,26.88,78019.0
2018-02-23 14:40:00,26.88,26.97,26.84,26.96,94673.0,26.88,26.97,26.84,26.96,94673.0
2018-02-23 14:50:00,26.96,26.97,26.92,26.95,143893.0,26.96,26.97,26.92,26.95,143893.0
2018-02-23 15:00:00,26.96,27.02,26.95,26.99,128894.0,26.96,27.02,26.95,26.99,128894.0
2018-02-23 15:10:00,26.99,27.04,26.98,27.03,77350.0,26.99,27.04,26.98,27.03,77350.0
2018-02-23 15:20:00,27.03,27.11,27.02,27.1,145354.0,27.03,27.11,27.02,27.1,145354.0
2018-02-23 15:30:00,27.09,27.14,27.07,27.1,179174.0,27.09,27.14,27.07,27.1,179174.0
2018-02-23 15:40:00,27.1,27.15,27.09,27.11,363833.0,27.1,27.15,27.09,27.11,363833.0
2018-02-23 15:50:00,27.11,27.2,27.1,27.2,487719.0,27.11,27.2,27.1,27.2,487719.0
2018-02-26 09:30:00,27.2,27.26,27.01,27.23,318668.0,27.2,27.26,27.01,27.23,318668.0
2018-02-26 09:40:00,27.23,27.38,27.23,27.36,140355.0,27.23,27.38,27.23,27.36,140355.0
2018-02-26 09:50:00,27.37,27.37,27.23,27.26,190457.0,27.37,27.37,27.23,27.26,190457.0
2018-02-26 10:00:00,27.25,27.4,27.18,27.36,232132.0,27.25,27.4,27.18,27.36,232132.0
2018-02-26 10:10:00,27.35,27.36,27.22,27.28,221735.0,27.35,27.36,27.22,27.28,221735.0
2018-02-26 10:20:00,27.27,27.27,27.21,27.25,87716.0,27.27,27.27,27.21,27.25,87716.0
2018-02-26 10:30:00,27.24,27.3,27.21,27.3,52856.0,27.24,27.3,27.21,27.3,52856.0
2018-02-26 10:40:00,27.3,27.34,27.26,27.34,42829.0,27.3,27.34,27.26,27.34,42829.0
2018-02-26 10:50:00,27.33,27.34,27.29,27.31,50696.0,27.33,27.34,27.29,27.31,50696.0
2018-02-26 11:00:00,27.31,27.41,27.28,27.39,74603.0,27.31,27.41,27.28,27.39,74603.0
2018-02-26 11:10:00,27.38,27.41,27.37,27.39,79366.0,27.38,27.41,27.37,27.39,79366.0
2018-02-26 11:20:00,27.39,27.43,27.36,27.43,81511.0,27.39,27.43,27.36,27.43,81511.0
2018-02-26 11:30:00,27.42,27.45,27.39,27.4,80865.0,27.42,27.45,27.39,27.4,80865.0
2018-02-26 11:40:00,27.4,27.41,27.37,27.37,49059.0,27.4,27.41,27.37,27.37,49059.0
2018-02-26 11:50:00,27.37,27.38,27.3,27.36,73337.0,27.37,27.38,27.3,27.36,73337.0
2018-02-26 12:00:00,27.37,27.41,27.36,27.4,69955.0,27.37,27.41,27.36,27.4,69955.0
2018-02-26 12:10:00,27.4,27.45,27.39,27.41,46229.0,27.4,27.45,27.39,27.41,46229.0
2018-02-26 12:20:00,27.42,27.44,27.4,27.42,29027.0,27.42,27.44,27.4,27.42,29027.0
2018-02-26 12:30:00,27.42,27.43,27.38,27.4,41683.0,27.42,27.43,27.38,27.4,41683.0
2018-02-26 12:40:00,27.39,27.47,27.38,27.46,46937.0,27.39,27.47,27.38,27.46,46937.0
2018-02-26 12:50:00,27.46,27.48,27.45,27.46,43524.0,27.46,27.48,27.45,27.46,43524.0
2018-02-26 13:00:00,27.46,27.5,27.45,27.5,110476.0,27.46,27.5,27.45,27.5,110476.0
2018-02-26 13:10:00,27.49,27.5,27.44,27.45,73874.0,27.49,27.5,27.44,27.45,73874.0
2018-02-26 13:20:00,27.45,27.48,27.44,27.48,26293.0,27.45,27.48,27.44,27.48,26293.0
2018-02-26 13:30:00,27.49,27.52,27.46,27.5,106737.0,27.49,27.52,27.46,27.5,106737.0
2018-02-26 13:40:00,27.51,27.52,27.47,27.5,37113.0,27.51,27.52,27.47,27.5,37113.0
2018-02-26 13:50:00,27.49,27.53,27.47,27.53,60348.0,27.49,27.53,27.47,27.53,60348.0
2018-02-26 14:00:00,27.53,27.57,27.52,27.56,58186.0,27.53,27.57,27.52,27.56,58186.0
2018-02-26 14:10:00,27.56,27.6,27.54,27.6,108405.0,27.56,27.6,27.54,27.6,108405.0
2018-02-26 14:20:00,27.59,27.6,27.54,27.55,53900.0,27.59,27.6,27.54,27.55,53900.0
2018-02-26 14:30:00,27.55,27.56,27.5,27.53,151056.0,27.55,27.56,27.5,27.53,151056.0
2018-02-26 14:40:00,27.53,27.55,27.5,27.53,89012.0,27.53,27.55,27.5,27.53,89012.0
2018-02-26 14:50:00,27.52,27.57,27.51,27.53,109729.0,27.52,27.57,27.51,27.53,109729.0
2018-02-26 15:00:00,27.54,27.59,27.53,27.57,115374.0,27.54,27.59,27.53,27.57,115374.0
2018-02-26 15:10:00,27.57,27.59,27.52,27.58,86838.0,27.57,27.59,27.52,27.58,86838.0
2018-02-26 15:20:00,27.58,27.62,27.57,27.61,125041.0,27.58,27.62,27.57,27.61,125041.0
2018-02-26 15:30:00,27.62,27.62,27.58,27.62,110348.0,27.62,27.62,27.58,27.62,110348.0
2018-02-26 15:40:00,27.62,27.65,27.56,27.56,470903.0,27.62,27.65,27.56,27.56,470903.0
2018-02-26 15:50:00,27.57,27.62,27.55,27.61,357626.0,27.57,27.62,27.55,27.61,357626.0
2018-02-27 09:30:00,27.65,27.7,27.5,27.58,368301.0,27.65,27.7,27.5,27.58,368301.0
2018-02-27 09:40:00,27.57,27.63,27.53,27.59,101144.0,27.57,27.63,27.53,27.59,101144.0
2018-02-27 09:50:00,27.6,27.64,27.51,27.55,88765.0,27.6,27.64,27.51,27.55,88765.0
2018-02-27 10:00:00,27.54,27.65,27.53,27.65,322890.0,27.54,27.65,27.53,27.65,322890.0
2018-02-27 10:10:00,27.64,27.8,27.64,27.77,287547.0,27.64,27.8,27.64,27.77,287547.0
2018-02-27 10:20:00,27.77,27.88,27.76,27.78,103338.0,27.77,27.88,27.76,27.78,103338.0
2018-02-27 10:30:00,27.78,27.79,27.7,27.75,59416.0,27.78,27.79,27.7,27.75,59416.0
2018-02-27 10:40:00,27.76,27.77,27.66,27.68,101406.0,27.76,27.77,27.66,27.68,101406.0
2018-02-27 10:50:00,27.68,27.71,27.62,27.63,83939.0,27.68,27.71,27.62,27.63,83939.0
2018-02-27 11:00:00,27.62,27.7,27.6,27.69,93102.0,27.62,27.7,27.6,27.69,93102.0
2018-02-27 11:10:00,27.69,27.76,27.69,27.69,79315.0,27.69,27.76,27.69,27.69,79315.0
2018-02-27 11:20:00,27.69,27.76,27.66,27.74,80889.0,27.69,27.76,27.66,27.74,80889.0
2018-02-27 11:30:00,27.75,27.84,27.72,27.75,71867.0,27.75,27.84,27.72,27.75,71867.0
2018-02-27 11:40:00,27.75,27.79,27.72,27.77,70401.0,27.75,27.79,27.72,27.77,70401.0
2018-02-27 11:50:00,27.76,27.76,27.68,27.69,75597.0,27.76,27.76,27.68,27.69,75597.0
2018-02-27 12:00:00,27.69,27.75,27.68,27.74,68571.0,27.69,27.75,27.68,27.74,68571.0
2018-02-27 12:10:00,27.73,27.74,27.63,27.64,173474.0,27.73,27.74,27.63,27.64,173474.0
2018-02-27 12:20:00,27.64,27.65,27.57,27.64,148896.0,27.64,27.65,27.57,27.64,148896.0
2018-02-27 12:30:00,27.64,27.66,27.6,27.66,463877.0,27.64,27.66,27.6,27.66,463877.0
2018-02-27 12:40:00,27.65,27.67,27.58,27.61,103494.0,27.65,27.67,27.58,27.61,103494.0
2018-02-27 12:50:00,27.61,27.65,27.59,27.61,98678.0,27.61,27.65,27.59,27.61,98678.0
2018-02-27 13:00:00,27.6,27.6,27.55,27.59,89336.0,27.6,27.6,27.55,27.59,89336.0
2018-02-27 13:10:00,27.58,27.6,27.55,27.6,56421.0,27.58,27.6,27.55,27.6,56421.0
2018-02-27 13:20:00,27.6,27.63,27.58,27.6,32413.0,27.6,27.63,27.58,27.6,32413.0
2018-02-27 13:30:00,27.59,27.59,27.49,27.5,173704.0,27.59,27.59,27.49,27.5,173704.0
2018-02-27 13:40:00,27.5,27.55,27.49,27.49,71778.0,27.5,27.55,27.49,27.49,71778.0
2018-02-27 13:50:00,27.48,27.52,27.44,27.51,344194.0,27.48,27.52,27.44,27.51,344194.0
2018-02-27 14:00:00,27.51,27.53,27.46,27.51,94247.0,27.51,27.53,27.46,27.51,94247.0
2018-02-27 14:10:00,27.52,27.55,27.47,27.51,163611.0,27.52,27.55,27.47,27.51,163611.0
2018-02-27 14:20:00,27.5,27.53,27.48,27.51,95700.0,27.5,27.53,27.48,27.51,95700.0
2018-02-27 14:30:00,27.51,27.61,27.5,27.59,132163.0,27.51,27.61,27.5,27.59,132163.0
2018-02-27 14:40:00,27.58,27.61,27.5,27.52,135631.0,27.58,27.61,27.5,27.52,135631.0
2018-02-27 14:50:00,27.51,27.6,27.51,27.59,119380.0,27.51,27.6,27.51,27.59,119380.0
2018-02-27 15:00:00,27.59,27.59,27.5,27.51,113974.0,27.59,27.59,27.5,27.51,113974.0
2018-02-27 15:10:00,27.5,27.53,27.47,27.52,103164.0,27.5,27.53,27.47,27.52,103164.0
2018-02-27 15:20:00,27.52,27.58,27.51,27.57,137801.0,27.52,27.58,27.51,27.57,137801.0
2018-02-27 15:30:00,27.58,27.6,27.5,27.55,125496.0,27.58,27.6,27.5,27.55,125496.0
2018-02-27 15:40:00,27.55,27.57,27.5,27.56,203192.0,27.55,27.57,27.5,27.56,203192.0
2018-02-27 15:50:00,27.56,27.57,27.44,27.44,414868.0,27.56,27.57,27.44,27.44,414868.0
2018-02-28 09:30:00,27.53,27.63,27.48,27.55,133233.0,27.53,27.63,27.48,27.55,133233.0
2018-02-28 09:40:00,27.55,27.65,27.55,27.65,126861.0,27.55,27.65,27.55,27.65,126861.0
2018-02-28 09:50:00,27.64,27.78,27.61,27.78,103506.0,27.64,27.78,27.61,27.78,103506.0
2018-02-28 10:00:00,27.78,27.8,27.7,27.74,73756.0,27.78,27.8,27.7,27.74,73756.0
2018-02-28 10:10:00,27.74,27.75,27.66,27.67,80736.0,27.74,27.75,27.66,27.67,80736.0
2018-02-28 10:20:00,27.68,27.69,27.61,27.65,62739.0,27.68,27.69,27.61,27.65,62739.0
2018-02-28 10:30:00,27.66,27.67,27.6,27.64,67695.0,27.66,27.67,27.6,27.64,67695.0
2018-02-28 10:40:00,27.64,27.65,27.58,27.6,38645.0,27.64,27.65,27.58,27.6,38645.0
2018-02-28 10:50:00,27.6,27.61,27.53,27.59,58470.0,27.6,27.61,27.53,27.59,58470.0
2018-02-28 11:00:00,27.59,27.65,27.56,27.6,64484.0,27.59,27.65,27.56,27.6,64484.0
2018-02-28 11:10:00,27.59,27.63,27.55,27.61,76455.0,27.59,27.63,27.55,27.61,76455.0
2018-02-28 11:20:00,27.61,27.63,27.55,27.58,83560.0,27.61,27.63,27.55,27.58,83560.0
2018-02-28 11:30:00,27.58,27.6,27.52,27.57,114162.0,27.58,27.6,27.52,27.57,114162.0
2018-02-28 11:40:00,27.56,27.57,27.51,27.55,62556.0,27.56,27.57,27.51,27.55,62556.0
2018-02-28 11:50:00,27.55,27.62,27.54,27.62,93595.0,27.55,27.62,27.54,27.62,93595.0
2018-02-28 12:00:00,27.62,27.62,27.57,27.62,39699.0,27.62,27.62,27.57,27.62,39699.0
2018-02-28 12:10:00,27.61,27.61,27.55,27.55,49713.0,27.61,27.61,27.55,27.55,49713.0
2018-02-28 12:20:00,27.55,27.59,27.52,27.58,56205.0,27.55,27.59,27.52,27.58,56205.0
2018-02-28 12:30:00,27.57,27.61,27.55,27.6,71089.0,27.57,27.61,27.55,27.6,71089.0
2018-02-28 12:40:00,27.59,27.65,27.57,27.64,54931.0,27.59,27.65,27.57,27.64,54931.0
2018-02-28 12:50:00,27.64,27.65,27.57,27.59,50073.0,27.64,27.65,27.57,27.59,50073.0
2018-02-28 13:00:00,27.58,27.59,27.55,27.58,44408.0,27.58,27.59,27.55,27.58,44408.0
2018-02-28 13:10:00,27.58,27.6,27.55,27.58,40038.0,27.58,27.6,27.55,27.58,40038.0
2018-02-28 13:20:00,27.58,27.64,27.57,27.62,33026.0,27.58,27.64,27.57,27.62,33026.0
2018-02-28 13:30:00,27.63,27.63,27.59,27.62,48406.0,27.63,27.63,27.59,27.62,48406.0
2018-02-28 13:40:00,27.63,27.67,27.62,27.63,41301.0,27.63,27.67,27.62,27.63,41301.0
2018-02-28 13:50:00,27.63,27.7,27.61,27.7,55351.0,27.63,27.7,27.61,27.7,55351.0
2018-02-28 14:00:00,27.7,27.73,27.67,27.69,41824.0,27.7,27.73,27.67,27.69,41824.0
2018-02-28 14:10:00,27.69,27.71,27.64,27.66,73164.0,27.69,27.71,27.64,27.66,73164.0
2018-02-28 14:20:00,27.66,27.7,27.64,27.68,69126.0,27.66,27.7,27.64,27.68,69126.0
2018-02-28 14:30:00,27.68,27.68,27.58,27.58,98210.0,27.68,27.68,27.58,27.58,98210.0
2018-02-28 14:40:00,27.58,27.62,27.57,27.59,198350.0,27.58,27.62,27.57,27.59,198350.0
2018-02-28 14:50:00,27.59,27.59,27.54,27.56,120073.0,27.59,27.59,27.54,27.56,120073.0
2018-02-28 15:00:00,27.56,27.59,27.53,27.58,85954.0,27.56,27.59,27.53,27.58,85954.0
2018-02-28 15:10:00,27.58,27.59,27.51,27.52,95040.0,27.58,27.59,27.51,27.52,95040.0
2018-02-28 15:20:00,27.53,27.54,27.44,27.47,115669.0,27.53,27.54,27.44,27.47,115669.0
2018-02-28 15:30:00,27.48,27.5,27.43,27.5,79335.0,27.48,27.5,27.43,27.5,79335.0
2018-02-28 15:40:00,27.5,27.51,27.34,27.35,209201.0,27.5,27.51,27.34,27.35,209201.0
2018-02-28 15:50:00,27.35,27.36,27.25,27.25,540485.0,27.35,27.36,27.25,27.25,540485.0
2018-03-01 09:30:00,27.3,27.3,26.95,26.99,324038.0,27.3,27.3,26.95,26.99,324038.0
2018-03-01 09:40:00,26.99,27.02,26.82,26.97,158989.0,26.99,27.02,26.82,26.97,158989.0
2018-03-01 09:50:00,26.96,26.97,26.87,26.92,72552.0,26.96,26.97,26.87,26.92,72552.0
2018-03-01 10:00:00,26.92,27.06,26.91,26.97,169012.0,26.92,27.06,26.91,26.97,169012.0
2018-03-01 10:10:00,26.97,27.07,26.91,27.03,67671.0,26.97,27.07,26.91,27.03,67671.0
2018-03-01 10:20:00,27.03,27.08,26.96,27.08,96183.0,27.03,27.08,26.96,27.08,96183.0
2018-03-01 10:30:00,27.08,27.22,27.06,27.14,99147.0,27.08,27.22,27.06,27.14,99147.0
2018-03-01 10:40:00,27.14,27.16,27.06,27.09,107972.0,27.14,27.16,27.06,27.09,107972.0
2018-03-01 10:50:00,27.09,27.09,26.97,26.98,60758.0,27.09,27.09,26.97,26.98,60758.0
2018-03-01 11:00:00,26.98,27.1,26.96,27.07,62572.0,26.98,27.1,26.96,27.07,62572.0
2018-03-01 11:10:00,27.06,27.06,26.96,27.02,67428.0,27.06,27.06,26.96,27.02,67428.0
2018-03-01 11:20:00,27.02,27.04,26.95,26.98,134652.0,27.02,27.04,26.95,26.98,134652.0
2018-03-01 11:30:00,26.98,27.01,26.95,26.98,70353.0,26.98,27.01,26.95,26.98,70353.0
2018-03-01 11:40:00,26.98,27.1,26.97,27.07,175698.0,26.98,27.1,26.97,27.07,175698.0
2018-03-01 11:50:00,27.06,27.09,27.02,27.02,116776.0,27.06,27.09,27.02,27.02,116776.0
2018-03-01 12:00:00,27.02,27.03,26.93,26.99,118758.0,27.02,27.03,26.93,26.99,118758.0
2018-03-01 12:10:00,26.98,27.01,26.95,26.96,44958.0,26.98,27.01,26.95,26.96,44958.0
2018-03-01 12:20:00,26.96,26.97,26.84,26.89,83121.0,26.96,26.97,26.84,26.89,83121.0
2018-03-01 12:30:00,26.88,26.91,26.8,26.85,79145.0,26.88,26.91,26.8,26.85,79145.0
2018-03-01 12:40:00,26.86,26.92,26.83,26.89,56685.0,26.86,26.92,26.83,26.89,56685.0
2018-03-01 12:50:00,26.89,26.89,26.82,26.84,46274.0,26.89,26.89,26.82,26.84,46274.0
2018-03-01 13:00:00,26.83,26.84,26.68,26.69,81448.0,26.83,26.84,26.68,26.69,81448.0
2018-03-01 13:10:00,26.69,26.76,26.67,26.72,87843.0,26.69,26.76,26.67,26.72,87843.0
2018-03-01 13:20:00,26.72,26.8,26.69,26.77,83409.0,26.72,26.8,26.69,26.77,83409.0
2018-03-01 13:30:00,26.76,26.78,26.7,26.71,89303.0,26.76,26.78,26.7,26.71,89303.0
2018-03-01 13:40:00,26.7,26.71,26.58,26.63,97201.0,26.7,26.71,26.58,26.63,97201.0
2018-03-01 13:50:00,26.63,26.66,26.56,26.57,52282.0,26.63,26.66,26.56,26.57,52282.0
2018-03-01 14:00:00,26.58,26.59,26.46,26.52,134923.0,26.58,26.59,26.46,26.52,134923.0
2018-03-01 14:10:00,26.52,26.55,26.4,26.53,116024.0,26.52,26.55,26.4,26.53,116024.0
2018-03-01 14:20:00,26.52,26.56,26.47,26.55,106229.0,26.52,26.56,26.47,26.55,106229.0
2018-03-01 14:30:00,26.55,26.61,26.49,26.53,280674.0,26.55,26.61,26.49,26.53,280674.0
2018-03-01 14:40:00,26.53,26.66,26.52,26.55,103891.0,26.53,26.66,26.52,26.55,103891.0
2018-03-01 14:50:00,26.56,26.62,26.54,26.59,147936.0,26.56,26.62,26.54,26.59,147936.0
2018-03-01 15:00:00,26.58,26.63,26.51,26.61,177259.0,26.58,26.63,26.51,26.61,177259.0
2018-03-01 15:10:00,26.61,26.72,26.59,26.71,208810.0,26.61,26.72,26.59,26.71,208810.0
2018-03-01 15:20:00,26.72,26.73,26.64,26.65,192154.0,26.72,26.73,26.64,26.65,192154.0
2018-03-01 15:30:00,26.64,26.68,26.53,26.54,277885.0,26.64,26.68,26.53,26.54,277885.0
2018-03-01 15:40:00,26.53,26.55,26.46,26.55,697801.0,26.53,26.55,26.46,26.55,697801.0
2018-03-01 15:50:00,26.55,26.64,26.47,26.48,1587434.0,26.55,26.64,26.47,26.48,1587434.0
2018-03-02 09:30:00,26.39,26.54,26.31,26.4,150143.0,26.39,26.54,26.31,26.4,150143.0
2018-03-02 09:40:00,26.4,26.44,26.3,26.38,124747.0,26.4,26.44,26.3,26.38,124747.0
2018-03-02 09:50:00,26.38,26.43,26.32,26.42,167838.0,26.38,26.43,26.32,26.42,167838.0
2018-03-02 10:00:00,26.41,26.48,26.34,26.37,98847.0,26.41,26.48,26.34,26.37,98847.0
2018-03-02 10:10:00,26.36,26.42,26.31,26.32,126820.0,26.36,26.42,26.31,26.32,126820.0
2018-03-02 10:20:00,26.33,26.46,26.3,26.46,130562.0,26.33,26.46,26.3,26.46,130562.0
2018-03-02 10:30:00,26.46,26.57,26.44,26.52,255934.0,26.46,26.57,26.44,26.52,255934.0
2018-03-02 10:40:00,26.52,26.62,26.49,26.51,302924.0,26.52,26.62,26.49,26.51,302924.0
2018-03-02 10:50:00,26.51,26.56,26.47,26.5,246920.0,26.51,26.56,26.47,26.5,246920.0
2018-03-02 11:00:00,26.5,26.59,26.49,26.58,127189.0,26.5,26.59,26.49,26.58,127189.0
2018-03-02 11:10:00,26.58,26.62,26.52,26.53,229930.0,26.58,26.62,26.52,26.53,229930.0
2018-03-02 11:20:00,26.54,26.65,26.48,26.61,157079.0,26.54,26.65,26.48,26.61,157079.0
2018-03-02 11:30:00,26.62,26.63,26.57,26.59,239495.0,26.62,26.63,26.57,26.59,239495.0
2018-03-02 11:40:00,26.59,26.7,26.58,26.68,302971.0,26.59,26.7,26.58,26.68,302971.0
2018-03-02 11:50:00,26.68,26.71,26.65,26.7,253268.0,26.68,26.71,26.65,26.7,253268.0
2018-03-02 12:00:00,26.69,26.75,26.64,26.67,214625.0,26.69,26.75,26.64,26.67,214625.0
2018-03-02 12:10:00,26.67,26.68,26.62,26.64,98480.0,26.67,26.68,26.62,26.64,98480.0
2018-03-02 12:20:00,26.65,26.72,26.64,26.71,97450.0,26.65,26.72,26.64,26.71,97450.0
2018-03-02 12:30:00,26.71,26.72,26.66,26.69,85824.0,26.71,26.72,26.66,26.69,85824.0
2018-03-02 12:40:00,26.68,26.75,26.68,26.74,101220.0,26.68,26.75,26.68,26.74,101220.0
2018-03-02 12:50:00,26.74,26.75,26.68,26.69,206333.0,26.74,26.75,26.68,26.69,206333.0
2018-03-02 13:00:00,26.68,26.7,26.66,26.68,122702.0,26.68,26.7,26.66,26.68,122702.0
2018-03-02 13:10:00,26.67,26.68,26.58,26.6,129782.0,26.67,26.68,26.58,26.6,129782.0
2018-03-02 13:20:00,26.6,26.61,26.56,26.57,77023.0,26.6,26.61,26.56,26.57,77023.0
2018-03-02 13:30:00,26.57,26.61,26.54,26.58,83089.0,26.57,26.61,26.54,26.58,83089.0
2018-03-02 13:40:00,26.59,26.62,26.56,26.62,180153.0,26.59,26.62,26.56,26.62,180153.0
2018-03-02 13:50:00,26.61,26.63,26.54,26.56,116380.0,26.61,26.63,26.54,26.56,116380.0
2018-03-02 14:00:00,26.57,26.62,26.55,26.59,141057.0,26.57,26.62,26.55,26.59,141057.0
2018-03-02 14:10:00,26.59,26.7,26.57,26.66,103597.0,26.59,26.7,26.57,26.66,103597.0
2018-03-02 14:20:00,26.66,26.67,26.58,26.6,484590.0,26.66,26.67,26.58,26.6,484590.0
2018-03-02 14:30:00,26.6,26.62,26.56,26.62,133675.0,26.6,26.62,26.56,26.62,133675.0
2018-03-02 14:40:00,26.62,26.63,26.57,26.61,761169.0,26.62,26.63,26.57,26.61,761169.0
2018-03-02 14:50:00,26.61,26.71,26.59,26.65,201077.0,26.61,26.71,26.59,26.65,201077.0
2018-03-02 15:00:00,26.64,26.66,26.57,26.64,213943.0,26.64,26.66,26.57,26.64,213943.0
2018-03-02 15:10:00,26.64,26.72,26.61,26.71,307378.0,26.64,26.72,26.61,26.71,307378.0
2018-03-02 15:20:00,26.72,26.78,26.71,26.75,353033.0,26.72,26.78,26.71,26.75,353033.0
2018-03-02 15:30:00,26.74,26.84,26.74,26.83,285555.0,26.74,26.84,26.74,26.83,285555.0
2018-03-02 15:40:00,26.84,26.85,26.75,26.8,400470.0,26.84,26.85,26.75,26.8,400470.0
2018-03-02 15:50:00,26.8,26.84,26.76,26.76,1037201.0,26.8,26.84,26.76,26.76,1037201.0
2018-03-05 09:30:00,26.59,26.74,26.53,26.71,226998.0,26.59,26.74,26.53,26.71,226998.0
2018-03-05 09:40:00,26.71,26.75,26.66,26.69,92237.0,26.71,26.75,26.66,26.69,92237.0
2018-03-05 09:50:00,26.68,26.73,26.63,26.67,127324.0,26.68,26.73,26.63,26.67,127324.0
2018-03-05 10:00:00,26.67,26.71,26.61,26.62,226670.0,26.67,26.71,26.61,26.62,226670.0
2018-03-05 10:10:00,26.62,26.64,26.54,26.62,186415.0,26.62,26.64,26.54,26.62,186415.0
2018-03-05 10:20:00,26.62,26.64,26.6,26.6,82553.0,26.62,26.64,26.6,26.6,82553.0
2018-03-05 10:30:00,26.6,26.78,26.6,26.76,108829.0,26.6,26.78,26.6,26.76,108829.0
2018-03-05 10:40:00,26.76,26.82,26.74,26.81,59851.0,26.76,26.82,26.74,26.81,59851.0
2018-03-05 10:50:00,26.81,26.88,26.79,26.88,174100.0,26.81,26.88,26.79,26.88,174100.0
2018-03-05 11:00:00,26.87,27.0,26.86,26.97,156774.0,26.87,27.0,26.86,26.97,156774.0
2018-03-05 11:10:00,26.97,26.98,26.92,26.98,55453.0,26.97,26.98,26.92,26.98,55453.0
2018-03-05 11:20:00,26.98,27.06,26.98,27.04,92313.0,26.98,27.06,26.98,27.04,92313.0
2018-03-05 11:30:00,27.04,27.15,27.01,27.14,119640.0,27.04,27.15,27.01,27.14,119640.0
2018-03-05 11:40:00,27.14,27.24,27.14,27.15,129535.0,27.14,27.24,27.14,27.15,129535.0
2018-03-05 11:50:00,27.16,27.18,27.09,27.13,72812.0,27.16,27.18,27.09,27.13,72812.0
2018-03-05 12:00:00,27.13,27.17,27.12,27.14,39095.0,27.13,27.17,27.12,27.14,39095.0
2018-03-05 12:10:00,27.14,27.17,27.08,27.09,65764.0,27.14,27.17,27.08,27.09,65764.0
2018-03-05 12:20:00,27.09,27.12,27.04,27.11,36128.0,27.09,27.12,27.04,27.11,36128.0
2018-03-05 12:30:00,27.12,27.13,27.07,27.1,51763.0,27.12,27.13,27.07,27.1,51763.0
2018-03-05 12:40:00,27.1,27.15,27.07,27.14,115055.0,27.1,27.15,27.07,27.14,115055.0
2018-03-05 12:50:00,27.14,27.18,27.13,27.17,30946.0,27.14,27.18,27.13,27.17,30946.0
2018-03-05 13:00:00,27.17,27.22,27.17,27.19,54572.0,27.17,27.22,27.17,27.19,54572.0
2018-03-05 13:10:00,27.19,27.21,27.16,27.18,49253.0,27.19,27.21,27.16,27.18,49253.0
2018-03-05 13:20:00,27.19,27.2,27.16,27.17,35843.0,27.19,27.2,27.16,27.17,35843.0
2018-03-05 13:30:00,27.16,27.19,27.14,27.17,58061.0,27.16,27.19,27.14,27.17,58061.0
2018-03-05 13:40:00,27.17,27.21,27.14,27.17,104722.0,27.17,27.21,27.14,27.17,104722.0
2018-03-05 13:50:00,27.16,27.2,27.16,27.18,53565.0,27.16,27.2,27.16,27.18,53565.0
2018-03-05 14:00:00,27.18,27.22,27.17,27.2,139743.0,27.18,27.22,27.17,27.2,139743.0
2018-03-05 14:10:00,27.2,27.23,27.15,27.17,172775.0,27.2,27.23,27.15,27.17,172775.0
2018-03-05 14:20:00,27.18,27.25,27.17,27.24,60501.0,27.18,27.25,27.17,27.24,60501.0
2018-03-05 14:30:00,27.24,27.3,27.22,27.29,69015.0,27.24,27.3,27.22,27.29,69015.0
2018-03-05 14:40:00,27.29,27.33,27.28,27.31,85512.0,27.29,27.33,27.28,27.31,85512.0
2018-03-05 14:50:00,27.32,27.32,27.27,27.3,56596.0,27.32,27.32,27.27,27.3,56596.0
2018-03-05 15:00:00,27.3,27.37,27.29,27.35,254627.0,27.3,27.37,27.29,27.35,254627.0
2018-03-05 15:10:00,27.35,27.39,27.32,27.39,204117.0,27.35,27.39,27.32,27.39,204117.0
2018-03-05 15:20:00,27.39,27.42,27.36,27.37,126799.0,27.39,27.42,27.36,27.37,126799.0
2018-03-05 15:30:00,27.38,27.47,27.36,27.45,223566.0,27.38,27.47,27.36,27.45,223566.0
2018-03-05 15:40:00,27.46,27.48,27.43,27.43,331202.0,27.46,27.48,27.43,27.43,331202.0
2018-03-05 15:50:00,27.43,27.44,27.39,27.42,737368.0,27.43,27.44,27.39,27.42,737368.0
2018-03-06 09:30:00,27.45,27.45,27.29,27.3,310053.0,27.45,27.45,27.29,27.3,310053.0
2018-03-06 09:40:00,27.29,27.33,27.26,27.32,212709.0,27.29,27.33,27.26,27.32,212709.0
2018-03-06 09:50:00,27.33,27.37,27.29,27.33,136646.0,27.33,27.37,27.29,27.33,136646.0
2018-03-06 10:00:00,27.33,27.34,27.28,27.32,112204.0,27.33,27.34,27.28,27.32,112204.0
2018-03-06 10:10:00,27.31,27.35,27.3,27.34,67635.0,27.31,27.35,27.3,27.34,67635.0
2018-03-06 10:20:00,27.34,27.38,27.31,27.35,109354.0,27.34,27.38,27.31,27.35,109354.0
2018-03-06 10:30:00,27.36,27.37,27.31,27.35,86281.0,27.36,27.37,27.31,27.35,86281.0
2018-03-06 10:40:00,27.35,27.36,27.28,27.29,88429.0,27.35,27.36,27.28,27.29,88429.0
2018-03-06 10:50:00,27.29,27.31,27.23,27.24,95772.0,27.29,27.31,27.23,27.24,95772.0
2018-03-06 11:00:00,27.25,27.3,27.23,27.3,91925.0,27.25,27.3,27.23,27.3,91925.0
2018-03-06 11:10:00,27.3,27.37,27.28,27.36,128154.0,27.3,27.37,27.28,27.36,128154.0
2018-03-06 11:20:00,27.35,27.35,27.29,27.3,47721.0,27.35,27.35,27.29,27.3,47721.0
2018-03-06 11:30:00,27.3,27.33,27.29,27.3,48503.0,27.3,27.33,27.29,27.3,48503.0
2018-03-06 11:40:00,27.3,27.34,27.28,27.33,130945.0,27.3,27.34,27.28,27.33,130945.0
2018-03-06 11:50:00,27.33,27.37,27.3,27.37,54292.0,27.33,27.37,27.3,27.37,54292.0
2018-03-06 12:00:00,27.38,27.38,27.31,27.32,45727.0,27.38,27.38,27.31,27.32,45727.0
2018-03-06 12:10:00,27.32,27.35,27.29,27.3,30424.0,27.32,27.35,27.29,27.3,30424.0
2018-03-06 12:20:00,27.29,27.32,27.26,27.28,92887.0,27.29,27.32,27.26,27.28,92887.0
2018-03-06 12:30:00,27.29,27.33,27.28,27.33,49259.0,27.29,27.33,27.28,27.33,49259.0
2018-03-06 12:40:00,27.33,27.34,27.3,27.33,29955.0,27.33,27.34,27.3,27.33,29955.0
2018-03-06 12:50:00,27.33,27.4,27.32,27.4,39826.0,27.33,27.4,27.32,27.4,39826.0
2018-03-06 13:00:00,27.39,27.42,27.37,27.37,59570.0,27.39,27.42,27.37,27.37,59570.0
2018-03-06 13:10:00,27.38,27.41,27.36,27.38,92593.0,27.38,27.41,27.36,27.38,92593.0
2018-03-06 13:20:00,27.38,27.41,27.36,27.39,60494.0,27.38,27.41,27.36,27.39,60494.0
2018-03-06 13:30:00,27.39,27.4,27.35,27.39,63645.0,27.39,27.4,27.35,27.39,63645.0
2018-03-06 13:40:00,27.39,27.42,27.35,27.36,67585.0,27.39,27.42,27.35,27.36,67585.0
2018-03-06 13:50:00,27.37,27.37,27.31,27.34,88510.0,27.37,27.37,27.31,27.34,88510.0
2018-03-06 14:00:00,27.34,27.36,27.32,27.35,48600.0,27.34,27.36,27.32,27.35,48600.0
2018-03-06 14:10:00,27.36,27.38,27.34,27.38,48482.0,27.36,27.38,27.34,27.38,48482.0
2018-03-06 14:20:00,27.38,27.39,27.33,27.36,63008.0,27.38,27.39,27.33,27.36,63008.0
2018-03-06 14:30:00,27.36,27.43,27.35,27.42,60637.0,27.36,27.43,27.35,27.42,60637.0
2018-03-06 14:40:00,27.42,27.46,27.41,27.46,79466.0,27.42,27.46,27.41,27.46,79466.0
2018-03-06 14:50:00,27.46,27.46,27.42,27.43,67105.0,27.46,27.46,27.42,27.43,67105.0
2018-03-06 15:00:00,27.44,27.46,27.4,27.44,123450.0,27.44,27.46,27.4,27.44,123450.0
2018-03-06 15:10:00,27.43,27.45,27.39,27.43,73279.0,27.43,27.45,27.39,27.43,73279.0
2018-03-06 15:20:00,27.43,27.46,27.39,27.45,135370.0,27.43,27.46,27.39,27.45,135370.0
2018-03-06 15:30:00,27.45,27.5,27.43,27.43,161374.0,27.45,27.5,27.43,27.43,161374.0
2018-03-06 15:40:00,27.44,27.45,27.38,27.4,409127.0,27.44,27.45,27.38,27.4,409127.0
2018-03-06 15:50:00,27.4,27.43,27.38,27.42,538509.0,27.4,27.43,27.38,27.42,538509.0
2018-03-07 09:30:00,27.19,27.39,27.18,27.3,192642.0,27.19,27.39,27.18,27.3,192642.0
2018-03-07 09:40:00,27.29,27.35,27.27,27.31,98380.0,27.29,27.35,27.27,27.31,98380.0
2018-03-07 09:50:00,27.31,27.32,27.26,27.28,62015.0,27.31,27.32,27.26,27.28,62015.0
2018-03-07 10:00:00,27.28,27.39,27.27,27.36,80022.0,27.28,27.39,27.27,27.36,80022.0
2018-03-07 10:10:00,27.37,27.45,27.35,27.45,46717.0,27.37,27.45,27.35,27.45,46717.0
2018-03-07 10:20:00,27.45,27.52,27.41,27.45,52741.0,27.45,27.52,27.41,27.45,52741.0
2018-03-07 10:30:00,27.46,27.51,27.43,27.47,39825.0,27.46,27.51,27.43,27.47,39825.0
2018-03-07 10:40:00,27.46,27.54,27.46,27.53,129971.0,27.46,27.54,27.46,27.53,129971.0
2018-03-07 10:50:00,27.54,27.54,27.48,27.5,55691.0,27.54,27.54,27.48,27.5,55691.0
2018-03-07 11:00:00,27.49,27.51,27.47,27.49,50337.0,27.49,27.51,27.47,27.49,50337.0
2018-03-07 11:10:00,27.48,27.51,27.46,27.47,54817.0,27.48,27.51,27.46,27.47,54817.0
2018-03-07 11:20:00,27.46,27.47,27.43,27.45,61130.0,27.46,27.47,27.43,27.45,61130.0
2018-03-07 11:30:00,27.44,27.46,27.42,27.44,57464.0,27.44,27.46,27.42,27.44,57464.0
2018-03-07 11:40:00,27.44,27.46,27.4,27.4,33578.0,27.44,27.46,27.4,27.4,33578.0
2018-03-07 11:50:00,27.4,27.41,27.34,27.35,47216.0,27.4,27.41,27.34,27.35,47216.0
2018-03-07 12:00:00,27.35,27.36,27.3,27.33,76013.0,27.35,27.36,27.3,27.33,76013.0
2018-03-07 12:10:00,27.33,27.38,27.28,27.37,61861.0,27.33,27.38,27.28,27.37,61861.0
2018-03-07 12:20:00,27.37,27.44,27.35,27.42,97039.0,27.37,27.44,27.35,27.42,97039.0
2018-03-07 12:30:00,27.42,27.43,27.39,27.41,27034.0,27.42,27.43,27.39,27.41,27034.0
2018-03-07 12:40:00,27.41,27.49,27.39,27.47,48615.0,27.41,27.49,27.39,27.47,48615.0
2018-03-07 12:50:00,27.47,27.5,27.47,27.47,50847.0,27.47,27.5,27.47,27.47,50847.0
2018-03-07 13:00:00,27.47,27.47,27.4,27.42,47527.0,27.47,27.47,27.4,27.42,47527.0
2018-03-07 13:10:00,27.43,27.49,27.41,27.49,95546.0,27.43,27.49,27.41,27.49,95546.0
2018-03-07 13:20:00,27.48,27.58,27.46,27.57,35059.0,27.48,27.58,27.46,27.57,35059.0
2018-03-07 13:30:00,27.57,27.58,27.53,27.55,35385.0,27.57,27.58,27.53,27.55,35385.0
2018-03-07 13:40:00,27.55,27.55,27.51,27.54,40653.0,27.55,27.55,27.51,27.54,40653.0
2018-03-07 13:50:00,27.54,27.57,27.53,27.56,45676.0,27.54,27.57,27.53,27.56,45676.0
2018-03-07 14:00:00,27.57,27.61,27.55,27.58,54564.0,27.57,27.61,27.55,27.58,54564.0
2018-03-07 14:10:00,27.59,27.66,27.59,27.64,52775.0,27.59,27.66,27.59,27.64,52775.0
2018-03-07 14:20:00,27.63,27.67,27.62,27.64,67759.0,27.63,27.67,27.62,27.64,67759.0
2018-03-07 14:30:00,27.64,27.65,27.6,27.61,83816.0,27.64,27.65,27.6,27.61,83816.0
2018-03-07 14:40:00,27.6,27.61,27.54,27.55,107881.0,27.6,27.61,27.54,27.55,107881.0
2018-03-07 14:50:00,27.56,27.58,27.53,27.54,72576.0,27.56,27.58,27.53,27.54,72576.0
2018-03-07 15:00:00,27.55,27.62,27.54,27.6,128273.0,27.55,27.62,27.54,27.6,128273.0
2018-03-07 15:10:00,27.61,27.63,27.57,27.59,49447.0,27.61,27.63,27.57,27.59,49447.0
2018-03-07 15:20:00,27.58,27.61,27.57,27.61,49256.0,27.58,27.61,27.57,27.61,49256.0
2018-03-07 15:30:00,27.61,27.65,27.6,27.65,73126.0,27.61,27.65,27.6,27.65,73126.0
2018-03-07 15:40:00,27.65,27.67,27.63,27.64,128723.0,27.65,27.67,27.63,27.64,128723.0
2018-03-07 15:50:00,27.65,27.65,27.58,27.6,433905.0,27.65,27.65,27.58,27.6,433905.0
2018-03-08 09:30:00,27.68,27.78,27.67,27.75,293454.0,27.68,27.78,27.67,27.75,293454.0
2018-03-08 09:40:00,27.75,27.83,27.74,27.82,160054.0,27.75,27.83,27.74,27.82,160054.0
2018-03-08 09:50:00,27.82,27.82,27.7,27.79,270741.0,27.82,27.82,27.7,27.79,270741.0
2018-03-08 10:00:00,27.79,27.88,27.78,27.86,119607.0,27.79,27.88,27.78,27.86,119607.0
2018-03-08 10:10:00,27.86,27.9,27.82,27.83,85124.0,27.86,27.9,27.82,27.83,85124.0
2018-03-08 10:20:00,27.83,27.9,27.83,27.87,67771.0,27.83,27.9,27.83,27.87,67771.0
2018-03-08 10:30:00,27.86,27.86,27.78,27.82,106172.0,27.86,27.86,27.78,27.82,106172.0
2018-03-08 10:40:00,27.81,27.83,27.78,27.8,192826.0,27.81,27.83,27.78,27.8,192826.0
2018-03-08 10:50:00,27.8,27.81,27.76,27.76,136930.0,27.8,27.81,27.76,27.76,136930.0
2018-03-08 11:00:00,27.75,27.81,27.71,27.79,70840.0,27.75,27.81,27.71,27.79,70840.0
2018-03-08 11:10:00,27.8,27.86,27.79,27.84,43927.0,27.8,27.86,27.79,27.84,43927.0
2018-03-08 11:20:00,27.85,27.88,27.83,27.87,61264.0,27.85,27.88,27.83,27.87,61264.0
2018-03-08 11:30:00,27.87,27.89,27.76,27.77,68870.0,27.87,27.89,27.76,27.77,68870.0
2018-03-08 11:40:00,27.77,27.8,27.75,27.77,44932.0,27.77,27.8,27.75,27.77,44932.0
2018-03-08 11:50:00,27.78,27.78,27.76,27.77,27961.0,27.78,27.78,27.76,27.77,27961.0
2018-03-08 12:00:00,27.77,27.81,27.72,27.73,174657.0,27.77,27.81,27.72,27.73,174657.0
2018-03-08 12:10:00,27.72,27.74,27.69,27.74,53232.0,27.72,27.74,27.69,27.74,53232.0
2018-03-08 12:20:00,27.75,27.77,27.71,27.74,33977.0,27.75,27.77,27.71,27.74,33977.0
2018-03-08 12:30:00,27.74,27.76,27.7,27.72,63245.0,27.74,27.76,27.7,27.72,63245.0
2018-03-08 12:40:00,27.71,27.74,27.69,27.74,63987.0,27.71,27.74,27.69,27.74,63987.0
2018-03-08 12:50:00,27.74,27.75,27.68,27.71,40680.0,27.74,27.75,27.68,27.71,40680.0
2018-03-08 13:00:00,27.71,27.73,27.68,27.72,61495.0,27.71,27.73,27.68,27.72,61495.0
2018-03-08 13:10:00,27.72,27.76,27.7,27.73,62989.0,27.72,27.76,27.7,27.73,62989.0
2018-03-08 13:20:00,27.74,27.75,27.68,27.73,70789.0,27.74,27.75,27.68,27.73,70789.0
2018-03-08 13:30:00,27.73,27.77,27.7,27.75,61815.0,27.73,27.77,27.7,27.75,61815.0
2018-03-08 13:40:00,27.75,27.79,27.72,27.79,72593.0,27.75,27.79,27.72,27.79,72593.0
2018-03-08 13:50:00,27.8,27.88,27.78,27.86,114629.0,27.8,27.88,27.78,27.86,114629.0
2018-03-08 14:00:00,27.86,27.86,27.79,27.79,59626.0,27.86,27.86,27.79,27.79,59626.0
2018-03-08 14:10:00,27.8,27.83,27.77,27.82,54710.0,27.8,27.83,27.77,27.82,54710.0
2018-03-08 14:20:00,27.82,27.86,27.81,27.85,67577.0,27.82,27.86,27.81,27.85,67577.0
2018-03-08 14:30:00,27.85,27.9,27.81,27.88,95229.0,27.85,27.9,27.81,27.88,95229.0
2018-03-08 14:40:00,27.89,27.9,27.85,27.86,91389.0,27.89,27.9,27.85,27.86,91389.0
2018-03-08 14:50:00,27.86,27.88,27.83,27.87,93989.0,27.86,27.88,27.83,27.87,93989.0
2018-03-08 15:00:00,27.88,27.92,27.87,27.89,60533.0,27.88,27.92,27.87,27.89,60533.0
2018-03-08 15:10:00,27.9,27.94,27.89,27.94,156343.0,27.9,27.94,27.89,27.94,156343.0
2018-03-08 15:20:00,27.94,27.96,27.91,27.92,119646.0,27.94,27.96,27.91,27.92,119646.0
2018-03-08 15:30:00,27.92,27.92,27.82,27.82,99127.0,27.92,27.92,27.82,27.82,99127.0
2018-03-08 15:40:00,27.82,27.83,27.74,27.76,248084.0,27.82,27.83,27.74,27.76,248084.0
2018-03-08 15:50:00,27.77,27.86,27.77,27.86,445907.0,27.77,27.86,27.77,27.86,445907.0
2018-03-09 09:30:00,28.01,28.06,27.9,27.96,147477.0,28.01,28.06,27.9,27.96,147477.0
2018-03-09 09:40:00,27.96,27.98,27.92,27.96,73755.0,27.96,27.98,27.92,27.96,73755.0
2018-03-09 09:50:00,27.96,28.01,27.95,27.96,57579.0,27.96,28.01,27.95,27.96,57579.0
2018-03-09 10:00:00,27.96,27.97,27.88,27.95,64512.0,27.96,27.97,27.88,27.95,64512.0
2018-03-09 10:10:00,27.95,28.0,27.91,27.96,120728.0,27.95,28.0,27.91,27.96,120728.0
2018-03-09 10:20:00,27.97,28.08,27.97,28.05,99865.0,27.97,28.08,27.97,28.05,99865.0
2018-03-09 10:30:00,28.05,28.08,28.0,28.07,124544.0,28.05,28.08,28.0,28.07,124544.0
2018-03-09 10:40:00,28.07,28.11,28.05,28.06,84027.0,28.07,28.11,28.05,28.06,84027.0
2018-03-09 10:50:00,28.06,28.07,28.02,28.03,43831.0,28.06,28.07,28.02,28.03,43831.0
2018-03-09 11:00:00,28.03,28.05,28.01,28.04,37433.0,28.03,28.05,28.01,28.04,37433.0
2018-03-09 11:10:00,28.04,28.05,28.02,28.05,42121.0,28.04,28.05,28.02,28.05,42121.0
2018-03-09 11:20:00,28.05,28.13,28.03,28.09,143913.0,28.05,28.13,28.03,28.09,143913.0
2018-03-09 11:30:00,28.09,28.1,28.03,28.05,125593.0,28.09,28.1,28.03,28.05,125593.0
2018-03-09 11:40:00,28.04,28.13,28.04,28.13,61737.0,28.04,28.13,28.04,28.13,61737.0
2018-03-09 11:50:00,28.13,28.14,28.1,28.13,44518.0,28.13,28.14,28.1,28.13,44518.0
2018-03-09 12:00:00,28.13,28.21,28.12,28.21,84316.0,28.13,28.21,28.12,28.21,84316.0
2018-03-09 12:10:00,28.21,28.25,28.19,28.24,95526.0,28.21,28.25,28.19,28.24,95526.0
2018-03-09 12:20:00,28.24,28.25,28.18,28.18,84340.0,28.24,28.25,28.18,28.18,84340.0
2018-03-09 12:30:00,28.18,28.24,28.17,28.21,109025.0,28.18,28.24,28.17,28.21,109025.0
2018-03-09 12:40:00,28.2,28.27,28.05,28.27,1080009.0,28.2,28.27,28.05,28.27,1080009.0
2018-03-09 12:50:00,28.27,28.32,28.26,28.29,135849.0,28.27,28.32,28.26,28.29,135849.0
2018-03-09 13:00:00,28.29,28.33,28.28,28.3,46747.0,28.29,28.33,28.28,28.3,46747.0
2018-03-09 13:10:00,28.3,28.34,28.29,28.32,58989.0,28.3,28.34,28.29,28.32,58989.0
2018-03-09 13:20:00,28.31,28.33,28.3,28.3,32155.0,28.31,28.33,28.3,28.3,32155.0
2018-03-09 13:30:00,28.3,28.31,28.28,28.3,61131.0,28.3,28.31,28.28,28.3,61131.0
2018-03-09 13:40:00,28.3,28.32,28.28,28.3,189213.0,28.3,28.32,28.28,28.3,189213.0
2018-03-09 13:50:00,28.3,28.31,28.25,28.27,52377.0,28.3,28.31,28.25,28.27,52377.0
2018-03-09 14:00:00,28.27,28.31,28.26,28.3,145059.0,28.27,28.31,28.26,28.3,145059.0
2018-03-09 14:10:00,28.3,28.37,28.3,28.35,100352.0,28.3,28.37,28.3,28.35,100352.0
2018-03-09 14:20:00,28.35,28.38,28.32,28.36,166273.0,28.35,28.38,28.32,28.36,166273.0
2018-03-09 14:30:00,28.36,28.39,28.34,28.39,133162.0,28.36,28.39,28.34,28.39,133162.0
2018-03-09 14:40:00,28.39,28.4,28.35,28.36,94608.0,28.39,28.4,28.35,28.36,94608.0
2018-03-09 14:50:00,28.37,28.39,28.34,28.39,90366.0,28.37,28.39,28.34,28.39,90366.0
2018-03-09 15:00:00,28.39,28.4,28.35,28.38,84200.0,28.39,28.4,28.35,28.38,84200.0
2018-03-09 15:10:00,28.38,28.39,28.34,28.35,62830.0,28.38,28.39,28.34,28.35,62830.0
2018-03-09 15:20:00,28.35,28.37,28.34,28.37,633229.0,28.35,28.37,28.34,28.37,633229.0
2018-03-09 15:30:00,28.38,28.39,28.36,28.38,102874.0,28.38,28.39,28.36,28.38,102874.0
2018-03-09 15:40:00,28.38,28.43,28.37,28.4,565156.0,28.38,28.43,28.37,28.4,565156.0
2018-03-09 15:50:00,28.4,28.55,28.4,28.54,1200786.0,28.4,28.55,28.4,28.54,1200786.0
2018-03-12 09:30:00,28.55,28.59,28.47,28.55,169504.0,28.55,28.59,28.47,28.55,169504.0
2018-03-12 09:40:00,28.55,28.59,28.53,28.57,180567.0,28.55,28.59,28.53,28.57,180567.0
2018-03-12 09:50:00,28.57,28.62,28.54,28.61,190049.0,28.57,28.62,28.54,28.61,190049.0
2018-03-12 10:00:00,28.61,28.66,28.58,28.64,171153.0,28.61,28.66,28.58,28.64,171153.0
2018-03-12 10:10:00,28.64,28.77,28.62,28.77,205183.0,28.64,28.77,28.62,28.77,205183.0
2018-03-12 10:20:00,28.77,28.9,28.76,28.79,386432.0,28.77,28.9,28.76,28.79,386432.0
2018-03-12 10:30:00,28.79,28.79,28.68,28.75,80961.0,28.79,28.79,28.68,28.75,80961.0
2018-03-12 10:40:00,28.75,28.82,28.68,28.7,306412.0,28.75,28.82,28.68,28.7,306412.0
2018-03-12 10:50:00,28.7,28.7,28.58,28.6,196495.0,28.7,28.7,28.58,28.6,196495.0
2018-03-12 11:00:00,28.6,28.62,28.52,28.55,320904.0,28.6,28.62,28.52,28.55,320904.0
2018-03-12 11:10:00,28.55,28.62,28.54,28.57,208871.0,28.55,28.62,28.54,28.57,208871.0
2018-03-12 11:20:00,28.57,28.63,28.56,28.61,186185.0,28.57,28.63,28.56,28.61,186185.0
2018-03-12 11:30:00,28.62,28.71,28.61,28.68,259251.0,28.62,28.71,28.61,28.68,259251.0
2018-03-12 11:40:00,28.69,28.74,28.68,28.73,146661.0,28.69,28.74,28.68,28.73,146661.0
2018-03-12 11:50:00,28.74,28.76,28.71,28.74,203748.0,28.74,28.76,28.71,28.74,203748.0
2018-03-12 12:00:00,28.73,28.74,28.6,28.62,123870.0,28.73,28.74,28.6,28.62,123870.0
2018-03-12 12:10:00,28.61,28.64,28.58,28.64,99816.0,28.61,28.64,28.58,28.64,99816.0
2018-03-12 12:20:00,28.64,28.72,28.62,28.71,110023.0,28.64,28.72,28.62,28.71,110023.0
2018-03-12 12:30:00,28.71,28.73,28.63,28.63,88822.0,28.71,28.73,28.63,28.63,88822.0
2018-03-12 12:40:00,28.63,28.69,28.6,28.64,66759.0,28.63,28.69,28.6,28.64,66759.0
2018-03-12 12:50:00,28.64,28.65,28.61,28.63,61542.0,28.64,28.65,28.61,28.63,61542.0
2018-03-12 13:00:00,28.63,28.68,28.63,28.65,64896.0,28.63,28.68,28.63,28.65,64896.0
2018-03-12 13:10:00,28.66,28.71,28.61,28.63,64147.0,28.66,28.71,28.61,28.63,64147.0
2018-03-12 13:20:00,28.62,28.63,28.55,28.55,52993.0,28.62,28.63,28.55,28.55,52993.0
2018-03-12 13:30:00,28.55,28.57,28.53,28.54,52358.0,28.55,28.57,28.53,28.54,52358.0
2018-03-12 13:40:00,28.54,28.58,28.54,28.57,56069.0,28.54,28.58,28.54,28.57,56069.0
2018-03-12 13:50:00,28.57,28.58,28.48,28.49,96600.0,28.57,28.58,28.48,28.49,96600.0
2018-03-12 14:00:00,28.48,28.53,28.48,28.51,51676.0,28.48,28.53,28.48,28.51,51676.0
2018-03-12 14:10:00,28.52,28.53,28.47,28.51,67247.0,28.52,28.53,28.47,28.51,67247.0
2018-03-12 14:20:00,28.51,28.53,28.48,28.52,114952.0,28.51,28.53,28.48,28.52,114952.0
2018-03-12 14:30:00,28.52,28.53,28.49,28.49,74504.0,28.52,28.53,28.49,28.49,74504.0
2018-03-12 14:40:00,28.49,28.5,28.45,28.46,69369.0,28.49,28.5,28.45,28.46,69369.0
2018-03-12 14:50:00,28.46,28.53,28.46,28.52,85403.0,28.46,28.53,28.46,28.52,85403.0
2018-03-12 15:00:00,28.52,28.52,28.49,28.51,77317.0,28.52,28.52,28.49,28.51,77317.0
2018-03-12 15:10:00,28.52,28.58,28.5,28.58,116682.0,28.52,28.58,28.5,28.58,116682.0
2018-03-12 15:20:00,28.57,28.59,28.56,28.57,124408.0,28.57,28.59,28.56,28.57,124408.0
2018-03-12 15:30:00,28.57,28.65,28.56,28.61,176415.0,28.57,28.65,28.56,28.61,176415.0
2018-03-12 15:40:00,28.61,28.66,28.6,28.66,202094.0,28.61,28.66,28.6,28.66,202094.0
2018-03-12 15:50:00,28.65,28.66,28.54,28.54,550125.0,28.65,28.66,28.54,28.54,550125.0
2018-03-13 09:30:00,28.62,28.72,28.6,28.67,128394.0,28.62,28.72,28.6,28.67,128394.0
2018-03-13 09:40:00,28.67,28.72,28.67,28.7,47794.0,28.67,28.72,28.67,28.7,47794.0
2018-03-13 09:50:00,28.7,28.71,28.68,28.71,43001.0,28.7,28.71,28.68,28.71,43001.0
2018-03-13 10:00:00,28.71,28.71,28.62,28.65,83997.0,28.71,28.71,28.62,28.65,83997.0
2018-03-13 10:10:00,28.65,28.7,28.64,28.7,63220.0,28.65,28.7,28.64,28.7,63220.0
2018-03-13 10:20:00,28.7,28.7,28.62,28.62,95827.0,28.7,28.7,28.62,28.62,95827.0
2018-03-13 10:30:00,28.63,28.63,28.55,28.61,99738.0,28.63,28.63,28.55,28.61,99738.0
2018-03-13 10:40:00,28.62,28.7,28.61,28.66,53159.0,28.62,28.7,28.61,28.66,53159.0
2018-03-13 10:50:00,28.66,28.68,28.62,28.63,62831.0,28.66,28.68,28.62,28.63,62831.0
2018-03-13 11:00:00,28.64,28.64,28.57,28.58,196822.0,28.64,28.64,28.57,28.58,196822.0
2018-03-13 11:10:00,28.58,28.63,28.57,28.62,51685.0,28.58,28.63,28.57,28.62,51685.0
2018-03-13 11:20:00,28.63,28.64,28.57,28.6,48705.0,28.63,28.64,28.57,28.6,48705.0
2018-03-13 11:30:00,28.6,28.61,28.51,28.55,52837.0,28.6,28.61,28.51,28.55,52837.0
2018-03-13 11:40:00,28.55,28.57,28.53,28.55,32199.0,28.55,28.57,28.53,28.55,32199.0
2018-03-13 11:50:00,28.54,28.54,28.49,28.51,40131.0,28.54,28.54,28.49,28.51,40131.0
2018-03-13 12:00:00,28.51,28.51,28.4,28.45,54149.0,28.51,28.51,28.4,28.45,54149.0
2018-03-13 12:10:00,28.44,28.5,28.42,28.48,33065.0,28.44,28.5,28.42,28.48,33065.0
2018-03-13 12:20:00,28.48,28.5,28.44,28.48,34349.0,28.48,28.5,28.44,28.48,34349.0
2018-03-13 12:30:00,28.48,28.53,28.47,28.52,31216.0,28.48,28.53,28.47,28.52,31216.0
2018-03-13 12:40:00,28.51,28.51,28.47,28.5,37250.0,28.51,28.51,28.47,28.5,37250.0
2018-03-13 12:50:00,28.5,28.53,28.48,28.51,36710.0,28.5,28.53,28.48,28.51,36710.0
2018-03-13 13:00:00,28.51,28.56,28.5,28.53,48662.0,28.51,28.56,28.5,28.53,48662.0
2018-03-13 13:10:00,28.54,28.55,28.52,28.54,32188.0,28.54,28.55,28.52,28.54,32188.0
2018-03-13 13:20:00,28.54,28.55,28.48,28.52,36762.0,28.54,28.55,28.48,28.52,36762.0
2018-03-13 13:30:00,28.52,28.54,28.49,28.54,37000.0,28.52,28.54,28.49,28.54,37000.0
2018-03-13 13:40:00,28.54,28.55,28.49,28.52,34528.0,28.54,28.55,28.49,28.52,34528.0
2018-03-13 13:50:00,28.51,28.51,28.45,28.46,78903.0,28.51,28.51,28.45,28.46,78903.0
2018-03-13 14:00:00,28.47,28.49,28.45,28.47,45460.0,28.47,28.49,28.45,28.47,45460.0
2018-03-13 14:10:00,28.48,28.48,28.42,28.43,95415.0,28.48,28.48,28.42,28.43,95415.0
2018-03-13 14:20:00,28.43,28.43,28.34,28.38,108534.0,28.43,28.43,28.34,28.38,108534.0
2018-03-13 14:30:00,28.38,28.41,28.35,28.37,114579.0,28.38,28.41,28.35,28.37,114579.0
2018-03-13 14:40:00,28.37,28.37,28.32,28.33,102305.0,28.37,28.37,28.32,28.33,102305.0
2018-03-13 14:50:00,28.33,28.34,28.3,28.32,98266.0,28.33,28.34,28.3,28.32,98266.0
2018-03-13 15:00:00,28.32,28.34,28.29,28.33,96580.0,28.32,28.34,28.29,28.33,96580.0
2018-03-13 15:10:00,28.34,28.42,28.32,28.42,88833.0,28.34,28.42,28.32,28.42,88833.0
2018-03-13 15:20:00,28.42,28.42,28.36,28.4,75703.0,28.42,28.42,28.36,28.4,75703.0
2018-03-13 15:30:00,28.4,28.45,28.39,28.4,119292.0,28.4,28.45,28.39,28.4,119292.0
2018-03-13 15:40:00,28.4,28.43,28.36,28.41,191614.0,28.4,28.43,28.36,28.41,191614.0
2018-03-13 15:50:00,28.41,28.48,28.41,28.43,417256.0,28.41,28.48,28.41,28.43,417256.0
2018-03-14 09:30:00,28.51,28.51,28.34,28.39,143512.0,28.51,28.51,28.34,28.39,143512.0
2018-03-14 09:40:00,28.39,28.39,28.27,28.31,164678.0,28.39,28.39,28.27,28.31,164678.0
2018-03-14 09:50:00,28.31,28.4,28.3,28.37,271921.0,28.31,28.4,28.3,28.37,271921.0
2018-03-14 10:00:00,28.37,28.39,28.34,28.34,96309.0,28.37,28.39,28.34,28.34,96309.0
2018-03-14 10:10:00,28.35,28.36,28.25,28.26,77455.0,28.35,28.36,28.25,28.26,77455.0
2018-03-14 10:20:00,28.26,28.27,28.22,28.25,66476.0,28.26,28.27,28.22,28.25,66476.0
2018-03-14 10:30:00,28.25,28.27,28.2,28.22,53629.0,28.25,28.27,28.2,28.22,53629.0
2018-03-14 10:40:00,28.23,28.24,28.18,28.23,50721.0,28.23,28.24,28.18,28.23,50721.0
2018-03-14 10:50:00,28.22,28.24,28.17,28.17,168521.0,28.22,28.24,28.17,28.17,168521.0
2018-03-14 11:00:00,28.18,28.18,28.09,28.15,141295.0,28.18,28.18,28.09,28.15,141295.0
2018-03-14 11:10:00,28.15,28.16,28.12,28.15,53011.0,28.15,28.16,28.12,28.15,53011.0
2018-03-14 11:20:00,28.15,28.17,28.13,28.17,58920.0,28.15,28.17,28.13,28.17,58920.0
2018-03-14 11:30:00,28.17,28.2,28.04,28.09,150295.0,28.17,28.2,28.04,28.09,150295.0
2018-03-14 11:40:00,28.09,28.13,28.07,28.1,69731.0,28.09,28.13,28.07,28.1,69731.0
2018-03-14 11:50:00,28.1,28.16,28.09,28.14,109732.0,28.1,28.16,28.09,28.14,109732.0
2018-03-14 12:00:00,28.14,28.15,28.08,28.08,76015.0,28.14,28.15,28.08,28.08,76015.0
2018-03-14 12:10:00,28.08,28.14,28.08,28.12,81290.0,28.08,28.14,28.08,28.12,81290.0
2018-03-14 12:20:00,28.11,28.14,28.1,28.11,38288.0,28.11,28.14,28.1,28.11,38288.0
2018-03-14 12:30:00,28.11,28.18,28.1,28.14,28837.0,28.11,28.18,28.1,28.14,28837.0
2018-03-14 12:40:00,28.14,28.18,28.12,28.14,45251.0,28.14,28.18,28.12,28.14,45251.0
2018-03-14 12:50:00,28.14,28.14,28.07,28.09,34745.0,28.14,28.14,28.07,28.09,34745.0
2018-03-14 13:00:00,28.09,28.09,28.02,28.04,55331.0,28.09,28.09,28.02,28.04,55331.0
2018-03-14 13:10:00,28.04,28.04,27.97,27.99,94669.0,28.04,28.04,27.97,27.99,94669.0
2018-03-14 13:20:00,27.99,27.99,27.92,27.94,407135.0,27.99,27.99,27.92,27.94,407135.0
2018-03-14 13:30:00,27.94,28.06,27.94,28.06,126517.0,27.94,28.06,27.94,28.06,126517.0
2018-03-14 13:40:00,28.05,28.13,28.05,28.11,50929.0,28.05,28.13,28.05,28.11,50929.0
2018-03-14 13:50:00,28.11,28.17,28.1,28.12,96883.0,28.11,28.17,28.1,28.12,96883.0
2018-03-14 14:00:00,28.12,28.12,28.03,28.07,704710.0,28.12,28.12,28.03,28.07,704710.0
2018-03-14 14:10:00,28.06,28.06,27.96,27.98,200676.0,28.06,28.06,27.96,27.98,200676.0
2018-03-14 14:20:00,27.97,28.03,27.97,27.99,96907.0,27.97,28.03,27.97,27.99,96907.0
2018-03-14 14:30:00,27.99,28.01,27.91,27.92,295780.0,27.99,28.01,27.91,27.92,295780.0
2018-03-14 14:40:00,27.92,27.92,27.84,27.86,206914.0,27.92,27.92,27.84,27.86,206914.0
2018-03-14 14:50:00,27.85,27.94,27.84,27.93,107790.0,27.85,27.94,27.84,27.93,107790.0
2018-03-14 15:00:00,27.94,27.95,27.91,27.91,70507.0,27.94,27.95,27.91,27.91,70507.0
2018-03-14 15:10:00,27.92,27.97,27.89,27.92,163189.0,27.92,27.97,27.89,27.92,163189.0
2018-03-14 15:20:00,27.92,27.96,27.89,27.94,213269.0,27.92,27.96,27.89,27.94,213269.0
2018-03-14 15:30:00,27.94,27.97,27.92,27.95,161928.0,27.94,27.97,27.92,27.95,161928.0
2018-03-14 15:40:00,27.94,27.99,27.91,27.99,354939.0,27.94,27.99,27.91,27.99,354939.0
2018-03-14 15:50:00,27.98,28.01,27.95,28.0,456597.0,27.98,28.01,27.95,28.0,456597.0
2018-03-15 09:30:00,28.07,28.21,28.04,28.2,179553.0,28.07,28.21,28.04,28.2,179553.0
2018-03-15 09:40:00,28.2,28.2,28.03,28.05,113351.0,28.2,28.2,28.03,28.05,113351.0
2018-03-15 09:50:00,28.05,28.09,28.04,28.07,105252.0,28.05,28.09,28.04,28.07,105252.0
2018-03-15 10:00:00,28.06,28.11,28.05,28.07,384117.0,28.06,28.11,28.05,28.07,384117.0
2018-03-15 10:10:00,28.07,28.11,28.01,28.02,84553.0,28.07,28.11,28.01,28.02,84553.0
2018-03-15 10:20:00,28.02,28.02,27.94,27.98,171727.0,28.02,28.02,27.94,27.98,171727.0
2018-03-15 10:30:00,27.99,28.03,27.96,27.97,66483.0,27.99,28.03,27.96,27.97,66483.0
2018-03-15 10:40:00,27.97,28.01,27.94,27.95,80293.0,27.97,28.01,27.94,27.95,80293.0
2018-03-15 10:50:00,27.94,27.95,27.9,27.92,61520.0,27.94,27.95,27.9,27.92,61520.0
2018-03-15 11:00:00,27.92,28.0,27.91,27.98,86444.0,27.92,28.0,27.91,27.98,86444.0
2018-03-15 11:10:00,27.98,27.99,27.93,27.94,62184.0,27.98,27.99,27.93,27.94,62184.0
2018-03-15 11:20:00,27.94,27.96,27.9,27.96,160866.0,27.94,27.96,27.9,27.96,160866.0
2018-03-15 11:30:00,27.96,27.99,27.95,27.97,69945.0,27.96,27.99,27.95,27.97,69945.0
2018-03-15 11:40:00,27.98,27.98,27.94,27.95,59156.0,27.98,27.98,27.94,27.95,59156.0
2018-03-15 11:50:00,27.95,27.95,27.85,27.92,128356.0,27.95,27.95,27.85,27.92,128356.0
2018-03-15 12:00:00,27.92,27.93,27.9,27.91,63628.0,27.92,27.93,27.9,27.91,63628.0
2018-03-15 12:10:00,27.92,27.92,27.88,27.89,65574.0,27.92,27.92,27.88,27.89,65574.0
2018-03-15 12:20:00,27.89,27.91,27.87,27.87,31262.0,27.89,27.91,27.87,27.87,31262.0
2018-03-15 12:30:00,27.88,27.88,27.84,27.86,75713.0,27.88,27.88,27.84,27.86,75713.0
2018-03-15 12:40:00,27.86,27.91,27.85,27.89,61873.0,27.86,27.91,27.85,27.89,61873.0
2018-03-15 12:50:00,27.89,27.91,27.85,27.85,58649.0,27.89,27.91,27.85,27.85,58649.0
2018-03-15 13:00:00,27.85,27.86,27.81,27.85,100581.0,27.85,27.86,27.81,27.85,100581.0
2018-03-15 13:10:00,27.85,27.85,27.78,27.79,82467.0,27.85,27.85,27.78,27.79,82467.0
2018-03-15 13:20:00,27.79,27.84,27.78,27.8,143326.0,27.79,27.84,27.78,27.8,143326.0
2018-03-15 13:30:00,27.8,27.81,27.77,27.8,113611.0,27.8,27.81,27.77,27.8,113611.0
2018-03-15 13:40:00,27.79,27.8,27.69,27.7,177700.0,27.79,27.8,27.69,27.7,177700.0
2018-03-15 13:50:00,27.71,27.75,27.68,27.7,176429.0,27.71,27.75,27.68,27.7,176429.0
2018-03-15 14:00:00,27.7,27.73,27.69,27.73,243791.0,27.7,27.73,27.69,27.73,243791.0
2018-03-15 14:10:00,27.73,27.83,27.72,27.79,160963.0,27.73,27.83,27.72,27.79,160963.0
2018-03-15 14:20:00,27.79,27.81,27.77,27.78,80509.0,27.79,27.81,27.77,27.78,80509.0
2018-03-15 14:30:00,27.77,27.78,27.74,27.75,94860.0,27.77,27.78,27.74,27.75,94860.0
2018-03-15 14:40:00,27.75,27.76,27.69,27.71,76915.0,27.75,27.76,27.69,27.71,76915.0
2018-03-15 14:50:00,27.71,27.73,27.69,27.71,305909.0,27.71,27.73,27.69,27.71,305909.0
2018-03-15 15:00:00,27.71,27.8,27.7,27.78,146187.0,27.71,27.8,27.7,27.78,146187.0
2018-03-15 15:10:00,27.78,27.8,27.74,27.75,170345.0,27.78,27.8,27.74,27.75,170345.0
2018-03-15 15:20:00,27.76,27.81,27.75,27.8,159002.0,27.76,27.81,27.75,27.8,159002.0
2018-03-15 15:30:00,27.8,27.84,27.79,27.82,148298.0,27.8,27.84,27.79,27.82,148298.0
2018-03-15 15:40:00,27.82,27.86,27.81,27.85,217664.0,27.82,27.86,27.81,27.85,217664.0
2018-03-15 15:50:00,27.85,27.87,27.84,27.84,507694.0,27.85,27.87,27.84,27.84,507694.0
2018-03-16 09:30:00,27.83,27.88,27.76,27.85,928797.0,27.83,27.88,27.76,27.85,928797.0
2018-03-16 09:40:00,27.85,27.89,27.81,27.83,81036.0,27.85,27.89,27.81,27.83,81036.0
2018-03-16 09:50:00,27.83,27.91,27.82,27.86,139929.0,27.83,27.91,27.82,27.86,139929.0
2018-03-16 10:00:00,27.86,27.88,27.84,27.85,66564.0,27.86,27.88,27.84,27.85,66564.0
2018-03-16 10:10:00,27.86,27.93,27.85,27.92,91068.0,27.86,27.93,27.85,27.92,91068.0
2018-03-16 10:20:00,27.92,27.95,27.87,27.89,77276.0,27.92,27.95,27.87,27.89,77276.0
2018-03-16 10:30:00,27.89,27.94,27.88,27.93,55514.0,27.89,27.94,27.88,27.93,55514.0
2018-03-16 10:40:00,27.94,27.96,27.92,27.95,67981.0,27.94,27.96,27.92,27.95,67981.0
2018-03-16 10:50:00,27.95,27.98,27.94,27.95,73584.0,27.95,27.98,27.94,27.95,73584.0
2018-03-16 11:00:00,27.95,27.97,27.93,27.94,61257.0,27.95,27.97,27.93,27.94,61257.0
2018-03-16 11:10:00,27.94,28.02,27.93,27.99,214674.0,27.94,28.02,27.93,27.99,214674.0
2018-03-16 11:20:00,27.99,28.02,27.95,27.98,132970.0,27.99,28.02,27.95,27.98,132970.0
2018-03-16 11:30:00,27.98,27.99,27.95,27.97,60804.0,27.98,27.99,27.95,27.97,60804.0
2018-03-16 11:40:00,27.96,27.98,27.94,27.95,93600.0,27.96,27.98,27.94,27.95,93600.0
2018-03-16 11:50:00,27.95,28.01,27.94,27.98,111781.0,27.95,28.01,27.94,27.98,111781.0
2018-03-16 12:00:00,27.99,28.0,27.93,27.96,73500.0,27.99,28.0,27.93,27.96,73500.0
2018-03-16 12:10:00,27.96,27.97,27.92,27.96,73811.0,27.96,27.97,27.92,27.96,73811.0
2018-03-16 12:20:00,27.96,27.97,27.93,27.94,68922.0,27.96,27.97,27.93,27.94,68922.0
2018-03-16 12:30:00,27.94,27.98,27.94,27.96,39844.0,27.94,27.98,27.94,27.96,39844.0
2018-03-16 12:40:00,27.96,27.98,27.94,27.97,45525.0,27.96,27.98,27.94,27.97,45525.0
2018-03-16 12:50:00,27.97,28.0,27.96,28.0,37891.0,27.97,28.0,27.96,28.0,37891.0
2018-03-16 13:00:00,28.0,28.02,27.97,27.99,93671.0,28.0,28.02,27.97,27.99,93671.0
2018-03-16 13:10:00,27.99,28.0,27.96,27.96,51225.0,27.99,28.0,27.96,27.96,51225.0
2018-03-16 13:20:00,27.96,27.97,27.91,27.93,111714.0,27.96,27.97,27.91,27.93,111714.0
2018-03-16 13:30:00,27.93,27.95,27.92,27.94,73064.0,27.93,27.95,27.92,27.94,73064.0
2018-03-16 13:40:00,27.94,27.95,27.91,27.92,62109.0,27.94,27.95,27.91,27.92,62109.0
2018-03-16 13:50:00,27.92,27.94,27.88,27.89,64283.0,27.92,27.94,27.88,27.89,64283.0
2018-03-16 14:00:00,27.89,27.91,27.89,27.91,32671.0,27.89,27.91,27.89,27.91,32671.0
2018-03-16 14:10:00,27.91,27.91,27.88,27.91,43661.0,27.91,27.91,27.88,27.91,43661.0
2018-03-16 14:20:00,27.91,27.95,27.91,27.94,35937.0,27.91,27.95,27.91,27.94,35937.0
2018-03-16 14:30:00,27.95,27.99,27.94,27.96,52391.0,27.95,27.99,27.94,27.96,52391.0
2018-03-16 14:40:00,27.96,27.98,27.95,27.98,47913.0,27.96,27.98,27.95,27.98,47913.0
2018-03-16 14:50:00,27.98,27.99,27.97,27.99,30345.0,27.98,27.99,27.97,27.99,30345.0
2018-03-16 15:00:00,27.98,27.98,27.93,27.94,126599.0,27.98,27.98,27.93,27.94,126599.0
2018-03-16 15:10:00,27.95,27.95,27.92,27.93,59445.0,27.95,27.95,27.92,27.93,59445.0
2018-03-16 15:20:00,27.93,27.99,27.92,27.98,99845.0,27.93,27.99,27.92,27.98,99845.0
2018-03-16 15:30:00,27.98,28.02,27.97,27.99,160842.0,27.98,28.02,27.97,27.99,160842.0
2018-03-16 15:40:00,27.99,28.02,27.95,27.99,285121.0,27.99,28.02,27.95,27.99,285121.0
2018-03-16 15:50:00,27.99,28.02,27.92,27.93,900964.0,27.99,28.02,27.92,27.93,900964.0
2018-03-19 09:30:00,27.92,27.98,27.83,27.92,191296.0,27.92,27.98,27.83,27.92,191296.0
2018-03-19 09:40:00,27.92,27.94,27.85,27.94,122123.0,27.92,27.94,27.85,27.94,122123.0
2018-03-19 09:50:00,27.95,28.02,27.94,28.01,124573.0,27.95,28.02,27.94,28.01,124573.0
2018-03-19 10:00:00,28.01,28.02,27.9,27.9,78428.0,28.01,28.02,27.9,27.9,78428.0
2018-03-19 10:10:00,27.9,27.94,27.83,27.85,156530.0,27.9,27.94,27.83,27.85,156530.0
2018-03-19 10:20:00,27.84,27.84,27.77,27.81,69184.0,27.84,27.84,27.77,27.81,69184.0
2018-03-19 10:30:00,27.82,27.84,27.75,27.76,93491.0,27.82,27.84,27.75,27.76,93491.0
2018-03-19 10:40:00,27.76,27.78,27.74,27.77,125036.0,27.76,27.78,27.74,27.77,125036.0
2018-03-19 10:50:00,27.76,27.77,27.68,27.69,216411.0,27.76,27.77,27.68,27.69,216411.0
2018-03-19 11:00:00,27.68,27.78,27.68,27.78,76000.0,27.68,27.78,27.68,27.78,76000.0
2018-03-19 11:10:00,27.78,27.78,27.71,27.72,64016.0,27.78,27.78,27.71,27.72,64016.0
2018-03-19 11:20:00,27.71,27.74,27.67,27.68,69787.0,27.71,27.74,27.67,27.68,69787.0
2018-03-19 11:30:00,27.68,27.69,27.61,27.63,54771.0,27.68,27.69,27.61,27.63,54771.0
2018-03-19 11:40:00,27.62,27.64,27.57,27.58,70578.0,27.62,27.64,27.57,27.58,70578.0
2018-03-19 11:50:00,27.58,27.58,27.52,27.54,57898.0,27.58,27.58,27.52,27.54,57898.0
2018-03-19 12:00:00,27.54,27.59,27.53,27.56,72469.0,27.54,27.59,27.53,27.56,72469.0
2018-03-19 12:10:00,27.56,27.59,27.53,27.55,51756.0,27.56,27.59,27.53,27.55,51756.0
2018-03-19 12:20:00,27.54,27.62,27.52,27.6,200358.0,27.54,27.62,27.52,27.6,200358.0
2018-03-19 12:30:00,27.6,27.62,27.57,27.6,283669.0,27.6,27.62,27.57,27.6,283669.0
2018-03-19 12:40:00,27.59,27.61,27.53,27.57,506931.0,27.59,27.61,27.53,27.57,506931.0
2018-03-19 12:50:00,27.57,27.67,27.55,27.66,172399.0,27.57,27.67,27.55,27.66,172399.0
2018-03-19 13:00:00,27.65,27.66,27.51,27.53,103373.0,27.65,27.66,27.51,27.53,103373.0
2018-03-19 13:10:00,27.54,27.55,27.5,27.54,53565.0,27.54,27.55,27.5,27.54,53565.0
2018-03-19 13:20:00,27.53,27.54,27.46,27.5,55133.0,27.53,27.54,27.46,27.5,55133.0
2018-03-19 13:30:00,27.49,27.51,27.46,27.49,52863.0,27.49,27.51,27.46,27.49,52863.0
2018-03-19 13:40:00,27.49,27.55,27.49,27.55,38740.0,27.49,27.55,27.49,27.55,38740.0
2018-03-19 13:50:00,27.55,27.55,27.51,27.53,31828.0,27.55,27.55,27.51,27.53,31828.0
2018-03-19 14:00:00,27.53,27.57,27.51,27.55,26116.0,27.53,27.57,27.51,27.55,26116.0
2018-03-19 14:10:00,27.55,27.57,27.5,27.51,60091.0,27.55,27.57,27.5,27.51,60091.0
2018-03-19 14:20:00,27.5,27.51,27.45,27.49,73357.0,27.5,27.51,27.45,27.49,73357.0
2018-03-19 14:30:00,27.48,27.49,27.39,27.4,62033.0,27.48,27.49,27.39,27.4,62033.0
2018-03-19 14:40:00,27.41,27.45,27.35,27.44,56904.0,27.41,27.45,27.35,27.44,56904.0
2018-03-19 14:50:00,27.44,27.48,27.42,27.46,48429.0,27.44,27.48,27.42,27.46,48429.0
2018-03-19 15:00:00,27.46,27.47,27.39,27.39,112132.0,27.46,27.47,27.39,27.39,112132.0
2018-03-19 15:10:00,27.39,27.52,27.37,27.51,92400.0,27.39,27.52,27.37,27.51,92400.0
2018-03-19 15:20:00,27.51,27.54,27.43,27.46,161086.0,27.51,27.54,27.43,27.46,161086.0
2018-03-19 15:30:00,27.46,27.51,27.43,27.51,101589.0,27.46,27.51,27.43,27.51,101589.0
2018-03-19 15:40:00,27.5,27.59,27.49,27.57,250344.0,27.5,27.59,27.49,27.57,250344.0
2018-03-19 15:50:00,27.56,27.65,27.55,27.63,395496.0,27.56,27.65,27.55,27.63,395496.0
2018-03-20 09:30:00,27.71,27.76,27.6,27.72,90831.0,27.71,27.76,27.6,27.72,90831.0
2018-03-20 09:40:00,27.72,27.81,27.71,27.71,87983.0,27.72,27.81,27.71,27.71,87983.0
2018-03-20 09:50:00,27.7,27.72,27.63,27.63,57966.0,27.7,27.72,27.63,27.63,57966.0
2018-03-20 10:00:00,27.63,27.72,27.62,27.66,63833.0,27.63,27.72,27.62,27.66,63833.0
2018-03-20 10:10:00,27.66,27.7,27.63,27.7,183443.0,27.66,27.7,27.63,27.7,183443.0
2018-03-20 10:20:00,27.7,27.77,27.69,27.75,131725.0,27.7,27.77,27.69,27.75,131725.0
2018-03-20 10:30:00,27.75,27.8,27.7,27.74,82035.0,27.75,27.8,27.7,27.74,82035.0
2018-03-20 10:40:00,27.74,27.74,27.64,27.65,40467.0,27.74,27.74,27.64,27.65,40467.0
2018-03-20 10:50:00,27.66,27.69,27.65,27.69,40220.0,27.66,27.69,27.65,27.69,40220.0
2018-03-20 11:00:00,27.7,27.71,27.65,27.67,25647.0,27.7,27.71,27.65,27.67,25647.0
2018-03-20 11:10:00,27.67,27.69,27.64,27.66,30805.0,27.67,27.69,27.64,27.66,30805.0
2018-03-20 11:20:00,27.65,27.66,27.58,27.61,140875.0,27.65,27.66,27.58,27.61,140875.0
2018-03-20 11:30:00,27.61,27.61,27.54,27.57,52071.0,27.61,27.61,27.54,27.57,52071.0
2018-03-20 11:40:00,27.56,27.57,27.49,27.51,36599.0,27.56,27.57,27.49,27.51,36599.0
2018-03-20 11:50:00,27.52,27.57,27.5,27.57,45319.0,27.52,27.57,27.5,27.57,45319.0
2018-03-20 12:00:00,27.57,27.6,27.54,27.58,29285.0,27.57,27.6,27.54,27.58,29285.0
2018-03-20 12:10:00,27.59,27.64,27.57,27.62,38167.0,27.59,27.64,27.57,27.62,38167.0
2018-03-20 12:20:00,27.62,27.67,27.61,27.66,29149.0,27.62,27.67,27.61,27.66,29149.0
2018-03-20 12:30:00,27.67,27.69,27.59,27.6,50316.0,27.67,27.69,27.59,27.6,50316.0
2018-03-20 12:40:00,27.6,27.64,27.59,27.62,35957.0,27.6,27.64,27.59,27.62,35957.0
2018-03-20 12:50:00,27.63,27.64,27.6,27.62,34973.0,27.63,27.64,27.6,27.62,34973.0
2018-03-20 13:00:00,27.61,27.64,27.61,27.62,28691.0,27.61,27.64,27.61,27.62,28691.0
2018-03-20 13:10:00,27.62,27.63,27.58,27.59,20654.0,27.62,27.63,27.58,27.59,20654.0
2018-03-20 13:20:00,27.58,27.63,27.56,27.63,60391.0,27.58,27.63,27.56,27.63,60391.0
2018-03-20 13:30:00,27.63,27.64,27.59,27.61,46283.0,27.63,27.64,27.59,27.61,46283.0
2018-03-20 13:40:00,27.61,27.64,27.6,27.64,22792.0,27.61,27.64,27.6,27.64,22792.0
2018-03-20 13:50:00,27.64,27.66,27.63,27.63,34016.0,27.64,27.66,27.63,27.63,34016.0
2018-03-20 14:00:00,27.64,27.66,27.6,27.62,85655.0,27.64,27.66,27.6,27.62,85655.0
2018-03-20 14:10:00,27.63,27.65,27.61,27.65,37938.0,27.63,27.65,27.61,27.65,37938.0
2018-03-20 14:20:00,27.64,27.66,27.63,27.66,96346.0,27.64,27.66,27.63,27.66,96346.0
2018-03-20 14:30:00,27.66,27.68,27.63,27.64,92905.0,27.66,27.68,27.63,27.64,92905.0
2018-03-20 14:40:00,27.64,27.7,27.64,27.69,116750.0,27.64,27.7,27.64,27.69,116750.0
2018-03-20 14:50:00,27.69,27.71,27.66,27.68,84625.0,27.69,27.71,27.66,27.68,84625.0
2018-03-20 15:00:00,27.69,27.73,27.68,27.7,53122.0,27.69,27.73,27.68,27.7,53122.0
2018-03-20 15:10:00,27.71,27.71,27.68,27.69,68346.0,27.71,27.71,27.68,27.69,68346.0
2018-03-20 15:20:00,27.68,27.69,27.65,27.68,60682.0,27.68,27.69,27.65,27.68,60682.0
2018-03-20 15:30:00,27.68,27.7,27.66,27.67,125367.0,27.68,27.7,27.66,27.67,125367.0
2018-03-20 15:40:00,27.66,27.67,27.65,27.67,180133.0,27.66,27.67,27.65,27.67,180133.0
2018-03-20 15:50:00,27.67,27.68,27.66,27.67,375672.0,27.67,27.68,27.66,27.67,375672.0
2018-03-21 09:30:00,27.67,27.67,27.56,27.63,115174.0,27.67,27.67,27.56,27.63,115174.0
2018-03-21 09:40:00,27.64,27.69,27.6,27.63,78630.0,27.64,27.69,27.6,27.63,78630.0
2018-03-21 09:50:00,27.63,27.67,27.6,27.63,54082.0,27.63,27.67,27.6,27.63,54082.0
2018-03-21 10:00:00,27.63,27.68,27.6,27.67,73183.0,27.63,27.68,27.6,27.67,73183.0
2018-03-21 10:10:00,27.66,27.68,27.63,27.65,99804.0,27.66,27.68,27.63,27.65,99804.0
2018-03-21 10:20:00,27.65,27.65,27.6,27.61,27902.0,27.65,27.65,27.6,27.61,27902.0
2018-03-21 10:30:00,27.61,27.65,27.6,27.65,45469.0,27.61,27.65,27.6,27.65,45469.0
2018-03-21 10:40:00,27.65,27.69,27.65,27.67,46962.0,27.65,27.69,27.65,27.67,46962.0
2018-03-21 10:50:00,27.67,27.68,27.64,27.66,62880.0,27.67,27.68,27.64,27.66,62880.0
2018-03-21 11:00:00,27.66,27.66,27.6,27.61,32924.0,27.66,27.66,27.6,27.61,32924.0
2018-03-21 11:10:00,27.61,27.66,27.6,27.64,31751.0,27.61,27.66,27.6,27.64,31751.0
2018-03-21 11:20:00,27.64,27.64,27.62,27.63,16473.0,27.64,27.64,27.62,27.63,16473.0
2018-03-21 11:30:00,27.63,27.64,27.61,27.64,25938.0,27.63,27.64,27.61,27.64,25938.0
2018-03-21 11:40:00,27.64,27.64,27.6,27.61,30215.0,27.64,27.64,27.6,27.61,30215.0
2018-03-21 11:50:00,27.61,27.71,27.6,27.67,36146.0,27.61,27.71,27.6,27.67,36146.0
2018-03-21 12:00:00,27.67,27.73,27.65,27.7,87078.0,27.67,27.73,27.65,27.7,87078.0
2018-03-21 12:10:00,27.71,27.71,27.68,27.7,37898.0,27.71,27.71,27.68,27.7,37898.0
2018-03-21 12:20:00,27.7,27.7,27.68,27.7,18208.0,27.7,27.7,27.68,27.7,18208.0
2018-03-21 12:30:00,27.69,27.7,27.69,27.7,11020.0,27.69,27.7,27.69,27.7,11020.0
2018-03-21 12:40:00,27.7,27.73,27.69,27.71,25717.0,27.7,27.73,27.69,27.71,25717.0
2018-03-21 12:50:00,27.71,27.72,27.7,27.71,37345.0,27.71,27.72,27.7,27.71,37345.0
2018-03-21 13:00:00,27.71,27.72,27.66,27.67,36252.0,27.71,27.72,27.66,27.67,36252.0
2018-03-21 13:10:00,27.68,27.68,27.64,27.64,21380.0,27.68,27.68,27.64,27.64,21380.0
2018-03-21 13:20:00,27.64,27.65,27.63,27.64,19493.0,27.64,27.65,27.63,27.64,19493.0
2018-03-21 13:30:00,27.64,27.65,27.6,27.61,23782.0,27.64,27.65,27.6,27.61,23782.0
2018-03-21 13:40:00,27.61,27.65,27.6,27.64,67601.0,27.61,27.65,27.6,27.64,67601.0
2018-03-21 13:50:00,27.64,27.73,27.63,27.71,302769.0,27.64,27.73,27.63,27.71,302769.0
2018-03-21 14:00:00,27.71,27.91,27.69,27.8,197934.0,27.71,27.91,27.69,27.8,197934.0
2018-03-21 14:10:00,27.8,27.81,27.74,27.75,171963.0,27.8,27.81,27.74,27.75,171963.0
2018-03-21 14:20:00,27.75,27.75,27.67,27.73,266437.0,27.75,27.75,27.67,27.73,266437.0
2018-03-21 14:30:00,27.73,27.73,27.62,27.63,148109.0,27.73,27.73,27.62,27.63,148109.0
2018-03-21 14:40:00,27.62,27.68,27.59,27.6,205477.0,27.62,27.68,27.59,27.6,205477.0
2018-03-21 14:50:00,27.6,27.66,27.55,27.65,247073.0,27.6,27.66,27.55,27.65,247073.0
2018-03-21 15:00:00,27.65,27.72,27.64,27.71,110225.0,27.65,27.72,27.64,27.71,110225.0
2018-03-21 15:10:00,27.71,27.79,27.67,27.73,95109.0,27.71,27.79,27.67,27.73,95109.0
2018-03-21 15:20:00,27.74,27.76,27.68,27.7,100094.0,27.74,27.76,27.68,27.7,100094.0
2018-03-21 15:30:00,27.7,27.73,27.69,27.71,90953.0,27.7,27.73,27.69,27.71,90953.0
2018-03-21 15:40:00,27.7,27.73,27.68,27.72,189611.0,27.7,27.73,27.68,27.72,189611.0
2018-03-21 15:50:00,27.71,27.72,27.66,27.67,471711.0,27.71,27.72,27.66,27.67,471711.0
2018-03-22 09:30:00,27.43,27.5,27.36,27.47,128746.0,27.43,27.5,27.36,27.47,128746.0
2018-03-22 09:40:00,27.46,27.56,27.46,27.5,188616.0,27.46,27.56,27.46,27.5,188616.0
2018-03-22 09:50:00,27.5,27.51,27.45,27.49,204771.0,27.5,27.51,27.45,27.49,204771.0
2018-03-22 10:00:00,27.49,27.55,27.48,27.5,243601.0,27.49,27.55,27.48,27.5,243601.0
2018-03-22 10:10:00,27.5,27.62,27.48,27.52,297269.0,27.5,27.62,27.48,27.52,297269.0
2018-03-22 10:20:00,27.52,27.53,27.49,27.51,68814.0,27.52,27.53,27.49,27.51,68814.0
2018-03-22 10:30:00,27.5,27.53,27.49,27.52,100018.0,27.5,27.53,27.49,27.52,100018.0
2018-03-22 10:40:00,27.51,27.52,27.43,27.45,131643.0,27.51,27.52,27.43,27.45,131643.0
2018-03-22 10:50:00,27.45,27.46,27.41,27.42,138471.0,27.45,27.46,27.41,27.42,138471.0
2018-03-22 11:00:00,27.43,27.44,27.39,27.39,123016.0,27.43,27.44,27.39,27.39,123016.0
2018-03-22 11:10:00,27.4,27.45,27.37,27.45,115965.0,27.4,27.45,27.37,27.45,115965.0
2018-03-22 11:20:00,27.44,27.46,27.32,27.35,140858.0,27.44,27.46,27.32,27.35,140858.0
2018-03-22 11:30:00,27.35,27.39,27.28,27.29,115678.0,27.35,27.39,27.28,27.29,115678.0
2018-03-22 11:40:00,27.29,27.33,27.26,27.3,91805.0,27.29,27.33,27.26,27.3,91805.0
2018-03-22 11:50:00,27.31,27.35,27.27,27.27,167121.0,27.31,27.35,27.27,27.27,167121.0
2018-03-22 12:00:00,27.28,27.3,27.24,27.27,122380.0,27.28,27.3,27.24,27.27,122380.0
2018-03-22 12:10:00,27.27,27.37,27.25,27.33,68777.0,27.27,27.37,27.25,27.33,68777.0
2018-03-22 12:20:00,27.33,27.45,27.32,27.42,84737.0,27.33,27.45,27.32,27.42,84737.0
2018-03-22 12:30:00,27.41,27.45,27.39,27.41,67852.0,27.41,27.45,27.39,27.41,67852.0
2018-03-22 12:40:00,27.4,27.43,27.38,27.43,86440.0,27.4,27.43,27.38,27.43,86440.0
2018-03-22 12:50:00,27.42,27.56,27.39,27.42,273212.0,27.42,27.56,27.39,27.42,273212.0
2018-03-22 13:00:00,27.42,27.43,27.34,27.4,137010.0,27.42,27.43,27.34,27.4,137010.0
2018-03-22 13:10:00,27.4,27.44,27.39,27.42,65130.0,27.4,27.44,27.39,27.42,65130.0
2018-03-22 13:20:00,27.41,27.55,27.39,27.54,52684.0,27.41,27.55,27.39,27.54,52684.0
2018-03-22 13:30:00,27.54,27.54,27.47,27.5,75730.0,27.54,27.54,27.47,27.5,75730.0
2018-03-22 13:40:00,27.5,27.54,27.47,27.48,86104.0,27.5,27.54,27.47,27.48,86104.0
2018-03-22 13:50:00,27.48,27.48,27.43,27.45,72988.0,27.48,27.48,27.43,27.45,72988.0
2018-03-22 14:00:00,27.44,27.46,27.37,27.38,77377.0,27.44,27.46,27.37,27.38,77377.0
2018-03-22 14:10:00,27.38,27.38,27.34,27.36,67415.0,27.38,27.38,27.34,27.36,67415.0
2018-03-22 14:20:00,27.35,27.36,27.26,27.27,88465.0,27.35,27.36,27.26,27.27,88465.0
2018-03-22 14:30:00,27.26,27.31,27.23,27.31,74575.0,27.26,27.31,27.23,27.31,74575.0
2018-03-22 14:40:00,27.3,27.34,27.29,27.32,57442.0,27.3,27.34,27.29,27.32,57442.0
2018-03-22 14:50:00,27.32,27.32,27.21,27.23,107271.0,27.32,27.32,27.21,27.23,107271.0
2018-03-22 15:00:00,27.23,27.29,27.19,27.2,90583.0,27.23,27.29,27.19,27.2,90583.0
2018-03-22 15:10:00,27.21,27.22,27.13,27.16,111397.0,27.21,27.22,27.13,27.16,111397.0
2018-03-22 15:20:00,27.16,27.24,27.15,27.15,89578.0,27.16,27.24,27.15,27.15,89578.0
2018-03-22 15:30:00,27.15,27.15,27.06,27.06,131370.0,27.15,27.15,27.06,27.06,131370.0
2018-03-22 15:40:00,27.06,27.08,26.97,27.03,358577.0,27.06,27.08,26.97,27.03,358577.0
2018-03-22 15:50:00,27.03,27.05,26.92,26.95,721364.0,27.03,27.05,26.92,26.95,721364.0
2018-03-23 09:30:00,27.03,27.21,27.0,27.09,194370.0,27.03,27.21,27.0,27.09,194370.0
2018-03-23 09:40:00,27.09,27.1,26.98,27.01,102740.0,27.09,27.1,26.98,27.01,102740.0
2018-03-23 09:50:00,27.02,27.04,26.98,27.01,75281.0,27.02,27.04,26.98,27.01,75281.0
2018-03-23 10:00:00,27.02,27.07,26.96,26.98,95287.0,27.02,27.07,26.96,26.98,95287.0
2018-03-23 10:10:00,26.97,27.0,26.87,26.88,58155.0,26.97,27.0,26.87,26.88,58155.0
2018-03-23 10:20:00,26.89,26.92,26.85,26.91,48019.0,26.89,26.92,26.85,26.91,48019.0
2018-03-23 10:30:00,26.91,26.96,26.88,26.88,55550.0,26.91,26.96,26.88,26.88,55550.0
2018-03-23 10:40:00,26.87,27.02,26.87,26.96,81349.0,26.87,27.02,26.87,26.96,81349.0
2018-03-23 10:50:00,26.96,27.05,26.94,27.05,102549.0,26.96,27.05,26.94,27.05,102549.0
2018-03-23 11:00:00,27.04,27.05,26.97,26.98,40325.0,27.04,27.05,26.97,26.98,40325.0
2018-03-23 11:10:00,26.98,26.99,26.92,26.96,42135.0,26.98,26.99,26.92,26.96,42135.0
2018-03-23 11:20:00,26.96,26.97,26.92,26.94,49220.0,26.96,26.97,26.92,26.94,49220.0
2018-03-23 11:30:00,26.93,26.94,26.77,26.79,396331.0,26.93,26.94,26.77,26.79,396331.0
2018-03-23 11:40:00,26.78,26.79,26.69,26.7,117145.0,26.78,26.79,26.69,26.7,117145.0
2018-03-23 11:50:00,26.7,26.73,26.64,26.68,62470.0,26.7,26.73,26.64,26.68,62470.0
2018-03-23 12:00:00,26.67,26.77,26.66,26.74,104064.0,26.67,26.77,26.66,26.74,104064.0
2018-03-23 12:10:00,26.74,26.75,26.66,26.67,100721.0,26.74,26.75,26.66,26.67,100721.0
2018-03-23 12:20:00,26.68,26.77,26.67,26.75,106931.0,26.68,26.77,26.67,26.75,106931.0
2018-03-23 12:30:00,26.76,26.76,26.67,26.68,74340.0,26.76,26.76,26.67,26.68,74340.0
2018-03-23 12:40:00,26.68,26.7,26.61,26.66,168292.0,26.68,26.7,26.61,26.66,168292.0
2018-03-23 12:50:00,26.66,26.71,26.64,26.65,204604.0,26.66,26.71,26.64,26.65,204604.0
2018-03-23 13:00:00,26.65,26.83,26.63,26.81,452775.0,26.65,26.83,26.63,26.81,452775.0
2018-03-23 13:10:00,26.82,26.87,26.81,26.85,108892.0,26.82,26.87,26.81,26.85,108892.0
2018-03-23 13:20:00,26.84,26.94,26.84,26.89,121816.0,26.84,26.94,26.84,26.89,121816.0
2018-03-23 13:30:00,26.89,26.92,26.83,26.83,98618.0,26.89,26.92,26.83,26.83,98618.0
2018-03-23 13:40:00,26.83,26.88,26.82,26.86,91403.0,26.83,26.88,26.82,26.86,91403.0
2018-03-23 13:50:00,26.87,26.94,26.86,26.91,65135.0,26.87,26.94,26.86,26.91,65135.0
2018-03-23 14:00:00,26.92,26.94,26.86,26.88,46526.0,26.92,26.94,26.86,26.88,46526.0
2018-03-23 14:10:00,26.88,26.88,26.76,26.78,61107.0,26.88,26.88,26.76,26.78,61107.0
2018-03-23 14:20:00,26.77,26.79,26.72,26.77,71945.0,26.77,26.79,26.72,26.77,71945.0
2018-03-23 14:30:00,26.76,26.79,26.73,26.75,62585.0,26.76,26.79,26.73,26.75,62585.0
2018-03-23 14:40:00,26.75,26.78,26.64,26.64,84888.0,26.75,26.78,26.64,26.64,84888.0
2018-03-23 14:50:00,26.64,26.68,26.55,26.55,171505.0,26.64,26.68,26.55,26.55,171505.0
2018-03-23 15:00:00,26.55,26.6,26.49,26.51,256601.0,26.55,26.6,26.49,26.51,256601.0
2018-03-23 15:10:00,26.51,26.6,26.48,26.52,142367.0,26.51,26.6,26.48,26.52,142367.0
2018-03-23 15:20:00,26.52,26.53,26.42,26.48,117071.0,26.52,26.53,26.42,26.48,117071.0
2018-03-23 15:30:00,26.47,26.48,26.32,26.39,342037.0,26.47,26.48,26.32,26.39,342037.0
2018-03-23 15:40:00,26.38,26.4,26.27,26.32,420806.0,26.38,26.4,26.27,26.32,420806.0
2018-03-23 15:50:00,26.32,26.36,26.27,26.3,590444.0,26.32,26.36,26.27,26.3,590444.0
2018-03-26 09:30:00,26.67,26.74,26.55,26.73,335127.0,26.67,26.74,26.55,26.73,335127.0
2018-03-26 09:40:00,26.72,26.91,26.68,26.82,484348.0,26.72,26.91,26.68,26.82,484348.0
2018-03-26 09:50:00,26.83,26.95,26.79,26.9,322365.0,26.83,26.95,26.79,26.9,322365.0
2018-03-26 10:00:00,26.89,26.93,26.83,26.87,106717.0,26.89,26.93,26.83,26.87,106717.0
2018-03-26 10:10:00,26.88,26.93,26.84,26.91,91647.0,26.88,26.93,26.84,26.91,91647.0
2018-03-26 10:20:00,26.91,26.94,26.88,26.89,191724.0,26.91,26.94,26.88,26.89,191724.0
2018-03-26 10:30:00,26.89,26.89,26.77,26.8,268748.0,26.89,26.89,26.77,26.8,268748.0
2018-03-26 10:40:00,26.8,26.86,26.73,26.79,159876.0,26.8,26.86,26.73,26.79,159876.0
2018-03-26 10:50:00,26.79,26.84,26.79,26.81,120112.0,26.79,26.84,26.79,26.81,120112.0
2018-03-26 11:00:00,26.81,26.84,26.74,26.75,113844.0,26.81,26.84,26.74,26.75,113844.0
2018-03-26 11:10:00,26.76,26.82,26.67,26.68,175934.0,26.76,26.82,26.67,26.68,175934.0
2018-03-26 11:20:00,26.67,26.78,26.67,26.74,219901.0,26.67,26.78,26.67,26.74,219901.0
2018-03-26 11:30:00,26.75,26.75,26.68,26.7,136863.0,26.75,26.75,26.68,26.7,136863.0
2018-03-26 11:40:00,26.71,26.78,26.7,26.71,78255.0,26.71,26.78,26.7,26.71,78255.0
2018-03-26 11:50:00,26.71,26.79,26.71,26.78,164568.0,26.71,26.79,26.71,26.78,164568.0
2018-03-26 12:00:00,26.79,26.82,26.77,26.82,45989.0,26.79,26.82,26.77,26.82,45989.0
2018-03-26 12:10:00,26.82,26.96,26.82,26.95,142069.0,26.82,26.96,26.82,26.95,142069.0
2018-03-26 12:20:00,26.95,26.95,26.9,26.95,69429.0,26.95,26.95,26.9,26.95,69429.0
2018-03-26 12:30:00,26.95,26.99,26.91,26.92,94629.0,26.95,26.99,26.91,26.92,94629.0
2018-03-26 12:40:00,26.91,26.93,26.83,26.84,43469.0,26.91,26.93,26.83,26.84,43469.0
2018-03-26 12:50:00,26.84,26.88,26.82,26.87,64438.0,26.84,26.88,26.82,26.87,64438.0
2018-03-26 13:00:00,26.86,26.95,26.86,26.92,119808.0,26.86,26.95,26.86,26.92,119808.0
2018-03-26 13:10:00,26.92,26.96,26.89,26.94,187300.0,26.92,26.96,26.89,26.94,187300.0
2018-03-26 13:20:00,26.94,26.97,26.94,26.97,104327.0,26.94,26.97,26.94,26.97,104327.0
2018-03-26 13:30:00,26.98,26.99,26.91,26.97,142888.0,26.98,26.99,26.91,26.97,142888.0
2018-03-26 13:40:00,26.98,27.04,26.97,27.01,90658.0,26.98,27.04,26.97,27.01,90658.0
2018-03-26 13:50:00,27.0,27.02,26.97,26.99,78226.0,27.0,27.02,26.97,26.99,78226.0
2018-03-26 14:00:00,26.99,27.09,26.98,27.07,68549.0,26.99,27.09,26.98,27.07,68549.0
2018-03-26 14:10:00,27.07,27.14,27.06,27.13,85435.0,27.07,27.14,27.06,27.13,85435.0
2018-03-26 14:20:00,27.13,27.18,27.11,27.17,85605.0,27.13,27.18,27.11,27.17,85605.0
2018-03-26 14:30:00,27.17,27.2,27.13,27.16,75336.0,27.17,27.2,27.13,27.16,75336.0
2018-03-26 14:40:00,27.16,27.23,27.15,27.18,143778.0,27.16,27.23,27.15,27.18,143778.0
2018-03-26 14:50:00,27.18,27.3,27.17,27.21,95551.0,27.18,27.3,27.17,27.21,95551.0
2018-03-26 15:00:00,27.21,27.28,27.2,27.25,144853.0,27.21,27.28,27.2,27.25,144853.0
2018-03-26 15:10:00,27.26,27.26,27.16,27.2,308256.0,27.26,27.26,27.16,27.2,308256.0
2018-03-26 15:20:00,27.21,27.21,27.15,27.19,224923.0,27.21,27.21,27.15,27.19,224923.0
2018-03-26 15:30:00,27.2,27.24,27.17,27.2,237702.0,27.2,27.24,27.17,27.2,237702.0
2018-03-26 15:40:00,27.2,27.29,27.18,27.27,347665.0,27.2,27.29,27.18,27.27,347665.0
2018-03-26 15:50:00,27.27,27.28,27.22,27.27,561408.0,27.27,27.28,27.22,27.27,561408.0
2018-03-27 09:30:00,27.31,27.31,27.15,27.21,297471.0,27.31,27.31,27.15,27.21,297471.0
2018-03-27 09:40:00,27.21,27.21,27.08,27.09,217059.0,27.21,27.21,27.08,27.09,217059.0
2018-03-27 09:50:00,27.08,27.11,27.04,27.11,108767.0,27.08,27.11,27.04,27.11,108767.0
2018-03-27 10:00:00,27.1,27.16,27.09,27.15,481094.0,27.1,27.16,27.09,27.15,481094.0
2018-03-27 10:10:00,27.14,27.15,27.01,27.11,252890.0,27.14,27.15,27.01,27.11,252890.0
2018-03-27 10:20:00,27.11,27.18,27.07,27.16,125607.0,27.11,27.18,27.07,27.16,125607.0
2018-03-27 10:30:00,27.15,27.21,27.08,27.21,80546.0,27.15,27.21,27.08,27.21,80546.0
2018-03-27 10:40:00,27.21,27.36,27.2,27.3,116392.0,27.21,27.36,27.2,27.3,116392.0
2018-03-27 10:50:00,27.3,27.33,27.24,27.26,68033.0,27.3,27.33,27.24,27.26,68033.0
2018-03-27 11:00:00,27.27,27.35,27.25,27.34,82341.0,27.27,27.35,27.25,27.34,82341.0
2018-03-27 11:10:00,27.33,27.39,27.33,27.34,58611.0,27.33,27.39,27.33,27.34,58611.0
2018-03-27 11:20:00,27.33,27.34,27.29,27.3,44525.0,27.33,27.34,27.29,27.3,44525.0
2018-03-27 11:30:00,27.31,27.37,27.31,27.36,52052.0,27.31,27.37,27.31,27.36,52052.0
2018-03-27 11:40:00,27.36,27.4,27.34,27.36,289127.0,27.36,27.4,27.34,27.36,289127.0
2018-03-27 11:50:00,27.37,27.44,27.35,27.44,239374.0,27.37,27.44,27.35,27.44,239374.0
2018-03-27 12:00:00,27.44,27.45,27.4,27.42,62594.0,27.44,27.45,27.4,27.42,62594.0
2018-03-27 12:10:00,27.42,27.51,27.41,27.51,109465.0,27.42,27.51,27.41,27.51,109465.0
2018-03-27 12:20:00,27.51,27.51,27.44,27.48,178644.0,27.51,27.51,27.44,27.48,178644.0
2018-03-27 12:30:00,27.48,27.48,27.43,27.45,102452.0,27.48,27.48,27.43,27.45,102452.0
2018-03-27 12:40:00,27.45,27.51,27.44,27.5,83365.0,27.45,27.51,27.44,27.5,83365.0
2018-03-27 12:50:00,27.5,27.52,27.46,27.5,121722.0,27.5,27.52,27.46,27.5,121722.0
2018-03-27 13:00:00,27.5,27.53,27.4,27.42,160496.0,27.5,27.53,27.4,27.42,160496.0
2018-03-27 13:10:00,27.42,27.48,27.42,27.46,85217.0,27.42,27.48,27.42,27.46,85217.0
2018-03-27 13:20:00,27.47,27.47,27.42,27.44,146149.0,27.47,27.47,27.42,27.44,146149.0
2018-03-27 13:30:00,27.44,27.44,27.37,27.4,122008.0,27.44,27.44,27.37,27.4,122008.0
2018-03-27 13:40:00,27.41,27.41,27.32,27.33,85626.0,27.41,27.41,27.32,27.33,85626.0
2018-03-27 13:50:00,27.34,27.34,27.24,27.29,241621.0,27.34,27.34,27.24,27.29,241621.0
2018-03-27 14:00:00,27.28,27.28,27.2,27.22,269023.0,27.28,27.28,27.2,27.22,269023.0
2018-03-27 14:10:00,27.21,27.36,27.21,27.33,232298.0,27.21,27.36,27.21,27.33,232298.0
2018-03-27 14:20:00,27.33,27.33,27.19,27.21,93918.0,27.33,27.33,27.19,27.21,93918.0
2018-03-27 14:30:00,27.21,27.29,27.19,27.27,81572.0,27.21,27.29,27.19,27.27,81572.0
2018-03-27 14:40:00,27.28,27.31,27.17,27.19,218615.0,27.28,27.31,27.17,27.19,218615.0
2018-03-27 14:50:00,27.19,27.26,27.14,27.14,99170.0,27.19,27.26,27.14,27.14,99170.0
2018-03-27 15:00:00,27.14,27.15,27.03,27.1,250537.0,27.14,27.15,27.03,27.1,250537.0
2018-03-27 15:10:00,27.11,27.15,27.05,27.13,182199.0,27.11,27.15,27.05,27.13,182199.0
2018-03-27 15:20:00,27.13,27.14,27.04,27.05,515312.0,27.13,27.14,27.04,27.05,515312.0
2018-03-27 15:30:00,27.05,27.07,26.85,26.99,323232.0,27.05,27.07,26.85,26.99,323232.0
2018-03-27 15:40:00,26.99,27.01,26.85,26.9,596840.0,26.99,27.01,26.85,26.9,596840.0
2018-03-27 15:50:00,26.89,27.06,26.88,27.03,876014.0,26.89,27.06,26.88,27.03,876014.0
2018-03-28 09:30:00,27.1,27.26,26.97,26.99,90330.0,27.1,27.26,26.97,26.99,90330.0
2018-03-28 09:40:00,26.99,27.08,26.95,27.07,70505.0,26.99,27.08,26.95,27.07,70505.0
2018-03-28 09:50:00,27.07,27.08,26.94,26.97,115184.0,27.07,27.08,26.94,26.97,115184.0
2018-03-28 10:00:00,26.97,27.02,26.9,26.94,113150.0,26.97,27.02,26.9,26.94,113150.0
2018-03-28 10:10:00,26.94,26.94,26.77,26.8,63936.0,26.94,26.94,26.77,26.8,63936.0
2018-03-28 10:20:00,26.81,26.86,26.74,26.79,47055.0,26.81,26.86,26.74,26.79,47055.0
2018-03-28 10:30:00,26.79,26.82,26.68,26.73,68719.0,26.79,26.82,26.68,26.73,68719.0
2018-03-28 10:40:00,26.73,26.75,26.61,26.66,88130.0,26.73,26.75,26.61,26.66,88130.0
2018-03-28 10:50:00,26.65,26.77,26.62,26.75,80592.0,26.65,26.77,26.62,26.75,80592.0
2018-03-28 11:00:00,26.75,26.84,26.74,26.82,49948.0,26.75,26.84,26.74,26.82,49948.0
2018-03-28 11:10:00,26.82,26.85,26.74,26.78,49683.0,26.82,26.85,26.74,26.78,49683.0
2018-03-28 11:20:00,26.78,26.78,26.69,26.7,54618.0,26.78,26.78,26.69,26.7,54618.0
2018-03-28 11:30:00,26.7,26.79,26.65,26.74,89159.0,26.7,26.79,26.65,26.74,89159.0
2018-03-28 11:40:00,26.74,26.81,26.74,26.8,109811.0,26.74,26.81,26.74,26.8,109811.0
2018-03-28 11:50:00,26.81,26.86,26.74,26.8,105791.0,26.81,26.86,26.74,26.8,105791.0
2018-03-28 12:00:00,26.81,26.85,26.79,26.81,66034.0,26.81,26.85,26.79,26.81,66034.0
2018-03-28 12:10:00,26.81,27.0,26.81,27.0,91082.0,26.81,27.0,26.81,27.0,91082.0
2018-03-28 12:20:00,27.0,27.03,26.85,26.87,143832.0,27.0,27.03,26.85,26.87,143832.0
2018-03-28 12:30:00,26.87,26.92,26.85,26.92,103906.0,26.87,26.92,26.85,26.92,103906.0
2018-03-28 12:40:00,26.92,26.98,26.86,26.88,53407.0,26.92,26.98,26.86,26.88,53407.0
2018-03-28 12:50:00,26.89,26.89,26.78,26.78,53769.0,26.89,26.89,26.78,26.78,53769.0
2018-03-28 13:00:00,26.78,26.8,26.69,26.79,103590.0,26.78,26.8,26.69,26.79,103590.0
2018-03-28 13:10:00,26.8,26.82,26.75,26.8,185926.0,26.8,26.82,26.75,26.8,185926.0
2018-03-28 13:20:00,26.8,26.9,26.79,26.88,58398.0,26.8,26.9,26.79,26.88,58398.0
2018-03-28 13:30:00,26.88,26.9,26.81,26.88,78487.0,26.88,26.9,26.81,26.88,78487.0
2018-03-28 13:40:00,26.87,26.97,26.84,26.93,99949.0,26.87,26.97,26.84,26.93,99949.0
2018-03-28 13:50:00,26.93,26.93,26.84,26.88,96891.0,26.93,26.93,26.84,26.88,96891.0
2018-03-28 14:00:00,26.88,26.91,26.79,26.8,115577.0,26.88,26.91,26.79,26.8,115577.0
2018-03-28 14:10:00,26.8,26.88,26.78,26.86,103253.0,26.8,26.88,26.78,26.86,103253.0
2018-03-28 14:20:00,26.86,26.9,26.74,26.75,78400.0,26.86,26.9,26.74,26.75,78400.0
2018-03-28 14:30:00,26.74,26.83,26.71,26.83,102033.0,26.74,26.83,26.71,26.83,102033.0
2018-03-28 14:40:00,26.83,26.87,26.74,26.78,84059.0,26.83,26.87,26.74,26.78,84059.0
2018-03-28 14:50:00,26.78,26.81,26.75,26.76,75076.0,26.78,26.81,26.75,26.76,75076.0
2018-03-28 15:00:00,26.75,26.77,26.63,26.63,90831.0,26.75,26.77,26.63,26.63,90831.0
2018-03-28 15:10:00,26.64,26.76,26.63,26.72,112648.0,26.64,26.76,26.63,26.72,112648.0
2018-03-28 15:20:00,26.73,26.79,26.67,26.75,168489.0,26.73,26.79,26.67,26.75,168489.0
2018-03-28 15:30:00,26.75,26.8,26.64,26.79,305070.0,26.75,26.8,26.64,26.79,305070.0
2018-03-28 15:40:00,26.79,26.8,26.71,26.76,260133.0,26.79,26.8,26.71,26.76,260133.0
2018-03-28 15:50:00,26.76,26.78,26.66,26.67,548625.0,26.76,26.78,26.66,26.67,548625.0
2018-03-29 09:30:00,26.83,27.05,26.82,27.03,429215.0,26.83,27.05,26.82,27.03,429215.0
2018-03-29 09:40:00,27.03,27.25,27.02,27.21,532305.0,27.03,27.25,27.02,27.21,532305.0
2018-03-29 09:50:00,27.21,27.23,27.13,27.19,394896.0,27.21,27.23,27.13,27.19,394896.0
2018-03-29 10:00:00,27.19,27.31,27.15,27.26,425987.0,27.19,27.31,27.15,27.26,425987.0
2018-03-29 10:10:00,27.26,27.41,27.25,27.34,572288.0,27.26,27.41,27.25,27.34,572288.0
2018-03-29 10:20:00,27.34,27.47,27.33,27.36,393662.0,27.34,27.47,27.33,27.36,393662.0
2018-03-29 10:30:00,27.36,27.53,27.33,27.42,259977.0,27.36,27.53,27.33,27.42,259977.0
2018-03-29 10:40:00,27.43,27.56,27.43,27.51,232383.0,27.43,27.56,27.43,27.51,232383.0
2018-03-29 10:50:00,27.51,27.68,27.51,27.68,858760.0,27.51,27.68,27.51,27.68,858760.0
2018-03-29 11:00:00,27.69,27.76,27.62,27.75,351827.0,27.69,27.76,27.62,27.75,351827.0
2018-03-29 11:10:00,27.74,27.77,27.58,27.59,209080.0,27.74,27.77,27.58,27.59,209080.0
2018-03-29 11:20:00,27.59,27.63,27.53,27.6,87372.0,27.59,27.63,27.53,27.6,87372.0
2018-03-29 11:30:00,27.59,27.6,27.47,27.52,131953.0,27.59,27.6,27.47,27.52,131953.0
2018-03-29 11:40:00,27.52,27.57,27.51,27.55,103989.0,27.52,27.57,27.51,27.55,103989.0
2018-03-29 11:50:00,27.56,27.57,27.5,27.54,201289.0,27.56,27.57,27.5,27.54,201289.0
2018-03-29 12:00:00,27.54,27.55,27.45,27.45,147503.0,27.54,27.55,27.45,27.45,147503.0
2018-03-29 12:10:00,27.45,27.49,27.44,27.46,60698.0,27.45,27.49,27.44,27.46,60698.0
2018-03-29 12:20:00,27.47,27.53,27.44,27.51,70053.0,27.47,27.53,27.44,27.51,70053.0
2018-03-29 12:30:00,27.52,27.63,27.5,27.63,125496.0,27.52,27.63,27.5,27.63,125496.0
2018-03-29 12:40:00,27.63,27.64,27.56,27.56,86376.0,27.63,27.64,27.56,27.56,86376.0
2018-03-29 12:50:00,27.57,27.62,27.54,27.55,131427.0,27.57,27.62,27.54,27.55,131427.0
2018-03-29 13:00:00,27.55,27.57,27.51,27.54,118158.0,27.55,27.57,27.51,27.54,118158.0
2018-03-29 13:10:00,27.54,27.58,27.53,27.58,89763.0,27.54,27.58,27.53,27.58,89763.0
2018-03-29 13:20:00,27.58,27.62,27.56,27.62,84158.0,27.58,27.62,27.56,27.62,84158.0
2018-03-29 13:30:00,27.61,27.63,27.58,27.59,87107.0,27.61,27.63,27.58,27.59,87107.0
2018-03-29 13:40:00,27.59,27.61,27.57,27.59,122064.0,27.59,27.61,27.57,27.59,122064.0
2018-03-29 13:50:00,27.6,27.66,27.59,27.64,131997.0,27.6,27.66,27.59,27.64,131997.0
2018-03-29 14:00:00,27.64,27.65,27.59,27.64,103763.0,27.64,27.65,27.59,27.64,103763.0
2018-03-29 14:10:00,27.65,27.69,27.63,27.66,175668.0,27.65,27.69,27.63,27.66,175668.0
2018-03-29 14:20:00,27.66,27.67,27.62,27.66,157056.0,27.66,27.67,27.62,27.66,157056.0
2018-03-29 14:30:00,27.66,27.68,27.63,27.65,112049.0,27.66,27.68,27.63,27.65,112049.0
2018-03-29 14:40:00,27.65,27.66,27.61,27.66,248056.0,27.65,27.66,27.61,27.66,248056.0
2018-03-29 14:50:00,27.66,27.67,27.61,27.62,210651.0,27.66,27.67,27.61,27.62,210651.0
2018-03-29 15:00:00,27.62,27.69,27.6,27.69,154699.0,27.62,27.69,27.6,27.69,154699.0
2018-03-29 15:10:00,27.69,27.69,27.63,27.63,108442.0,27.69,27.69,27.63,27.63,108442.0
2018-03-29 15:20:00,27.64,27.64,27.53,27.56,204366.0,27.64,27.64,27.53,27.56,204366.0
2018-03-29 15:30:00,27.56,27.56,27.44,27.49,259478.0,27.56,27.56,27.44,27.49,259478.0
2018-03-29 15:40:00,27.49,27.5,27.4,27.45,671054.0,27.49,27.5,27.4,27.45,671054.0
2018-03-29 15:50:00,27.45,27.46,27.3,27.32,780834.0,27.45,27.46,27.3,27.32,780834.0
2018-04-02 09:30:00,27.21,27.35,27.18,27.33,166211.0,27.21,27.35,27.18,27.33,166211.0
2018-04-02 09:40:00,27.33,27.36,27.17,27.2,232009.0,27.33,27.36,27.17,27.2,232009.0
2018-04-02 09:50:00,27.19,27.22,27.15,27.19,147257.0,27.19,27.22,27.15,27.19,147257.0
2018-04-02 10:00:00,27.19,27.19,27.0,27.02,453321.0,27.19,27.19,27.0,27.02,453321.0
2018-04-02 10:10:00,27.02,27.02,26.93,27.0,266460.0,27.02,27.02,26.93,27.0,266460.0
2018-04-02 10:20:00,27.01,27.02,26.84,26.91,156361.0,27.01,27.02,26.84,26.91,156361.0
2018-04-02 10:30:00,26.91,26.91,26.84,26.91,131001.0,26.91,26.91,26.84,26.91,131001.0
2018-04-02 10:40:00,26.91,26.95,26.89,26.91,101299.0,26.91,26.95,26.89,26.91,101299.0
2018-04-02 10:50:00,26.9,26.93,26.78,26.82,291720.0,26.9,26.93,26.78,26.82,291720.0
2018-04-02 11:00:00,26.83,26.83,26.73,26.77,227834.0,26.83,26.83,26.73,26.77,227834.0
2018-04-02 11:10:00,26.77,26.85,26.74,26.78,254344.0,26.77,26.85,26.74,26.78,254344.0
2018-04-02 11:20:00,26.78,26.9,26.78,26.89,147599.0,26.78,26.9,26.78,26.89,147599.0
2018-04-02 11:30:00,26.89,26.9,26.69,26.7,256454.0,26.89,26.9,26.69,26.7,256454.0
2018-04-02 11:40:00,26.71,26.76,26.63,26.73,182347.0,26.71,26.76,26.63,26.73,182347.0
2018-04-02 11:50:00,26.72,26.75,26.63,26.64,130403.0,26.72,26.75,26.63,26.64,130403.0
2018-04-02 12:00:00,26.64,26.65,26.51,26.57,128814.0,26.64,26.65,26.51,26.57,128814.0
2018-04-02 12:10:00,26.56,26.68,26.5,26.68,223944.0,26.56,26.68,26.5,26.68,223944.0
2018-04-02 12:20:00,26.68,26.8,26.66,26.78,306836.0,26.68,26.8,26.66,26.78,306836.0
2018-04-02 12:30:00,26.77,26.93,26.76,26.85,188490.0,26.77,26.93,26.76,26.85,188490.0
2018-04-02 12:40:00,26.85,26.98,26.82,26.93,162854.0,26.85,26.98,26.82,26.93,162854.0
2018-04-02 12:50:00,26.94,26.94,26.83,26.89,130846.0,26.94,26.94,26.83,26.89,130846.0
2018-04-02 13:00:00,26.89,26.92,26.79,26.82,75454.0,26.89,26.92,26.79,26.82,75454.0
2018-04-02 13:10:00,26.81,26.87,26.78,26.83,73553.0,26.81,26.87,26.78,26.83,73553.0
2018-04-02 13:20:00,26.82,26.84,26.7,26.75,116118.0,26.82,26.84,26.7,26.75,116118.0
2018-04-02 13:30:00,26.74,26.87,26.74,26.87,205516.0,26.74,26.87,26.74,26.87,205516.0
2018-04-02 13:40:00,26.87,26.88,26.67,26.68,191497.0,26.87,26.88,26.67,26.68,191497.0
2018-04-02 13:50:00,26.68,26.71,26.63,26.65,69522.0,26.68,26.71,26.63,26.65,69522.0
2018-04-02 14:00:00,26.64,26.67,26.51,26.6,164718.0,26.64,26.67,26.51,26.6,164718.0
2018-04-02 14:10:00,26.6,26.65,26.58,26.63,138619.0,26.6,26.65,26.58,26.63,138619.0
2018-04-02 14:20:00,26.63,26.69,26.52,26.54,85127.0,26.63,26.69,26.52,26.54,85127.0
2018-04-02 14:30:00,26.53,26.62,26.49,26.52,103774.0,26.53,26.62,26.49,26.52,103774.0
2018-04-02 14:40:00,26.52,26.52,26.41,26.5,95959.0,26.52,26.52,26.41,26.5,95959.0
2018-04-02 14:50:00,26.5,26.59,26.5,26.57,125158.0,26.5,26.59,26.5,26.57,125158.0
2018-04-02 15:00:00,26.57,26.59,26.49,26.51,139311.0,26.57,26.59,26.49,26.51,139311.0
2018-04-02 15:10:00,26.51,26.64,26.48,26.64,121701.0,26.51,26.64,26.48,26.64,121701.0
2018-04-02 15:20:00,26.64,26.66,26.56,26.59,147192.0,26.64,26.66,26.56,26.59,147192.0
2018-04-02 15:30:00,26.6,26.68,26.57,26.65,201632.0,26.6,26.68,26.57,26.65,201632.0
2018-04-02 15:40:00,26.65,26.8,26.62,26.78,311819.0,26.65,26.8,26.62,26.78,311819.0
2018-04-02 15:50:00,26.78,26.9,26.78,26.84,737694.0,26.78,26.9,26.78,26.84,737694.0
2018-04-03 09:30:00,26.89,27.08,26.88,27.08,303944.0,26.89,27.08,26.88,27.08,303944.0
2018-04-03 09:40:00,27.08,27.32,27.06,27.3,609112.0,27.08,27.32,27.06,27.3,609112.0
2018-04-03 09:50:00,27.3,27.33,27.19,27.2,482258.0,27.3,27.33,27.19,27.2,482258.0
2018-04-03 10:00:00,27.2,27.26,27.01,27.09,227917.0,27.2,27.26,27.01,27.09,227917.0
2018-04-03 10:10:00,27.08,27.11,26.89,26.9,169586.0,27.08,27.11,26.89,26.9,169586.0
2018-04-03 10:20:00,26.9,26.99,26.89,26.99,60559.0,26.9,26.99,26.89,26.99,60559.0
2018-04-03 10:30:00,26.99,27.01,26.92,26.92,53207.0,26.99,27.01,26.92,26.92,53207.0
2018-04-03 10:40:00,26.91,27.07,26.89,27.05,297778.0,26.91,27.07,26.89,27.05,297778.0
2018-04-03 10:50:00,27.05,27.08,26.98,27.05,235954.0,27.05,27.08,26.98,27.05,235954.0
2018-04-03 11:00:00,27.06,27.26,27.06,27.23,266348.0,27.06,27.26,27.06,27.23,266348.0
2018-04-03 11:10:00,27.22,27.23,27.13,27.21,133968.0,27.22,27.23,27.13,27.21,133968.0
2018-04-03 11:20:00,27.22,27.23,27.09,27.15,131354.0,27.22,27.23,27.09,27.15,131354.0
2018-04-03 11:30:00,27.14,27.21,27.08,27.12,70995.0,27.14,27.21,27.08,27.12,70995.0
2018-04-03 11:40:00,27.12,27.19,27.1,27.19,151187.0,27.12,27.19,27.1,27.19,151187.0
2018-04-03 11:50:00,27.18,27.2,27.1,27.15,156989.0,27.18,27.2,27.1,27.15,156989.0
2018-04-03 12:00:00,27.14,27.21,27.14,27.19,57958.0,27.14,27.21,27.14,27.19,57958.0
2018-04-03 12:10:00,27.18,27.19,27.11,27.16,157808.0,27.18,27.19,27.11,27.16,157808.0
2018-04-03 12:20:00,27.16,27.18,27.11,27.11,77639.0,27.16,27.18,27.11,27.11,77639.0
2018-04-03 12:30:00,27.11,27.14,27.11,27.14,121133.0,27.11,27.14,27.11,27.14,121133.0
2018-04-03 12:40:00,27.13,27.24,27.1,27.13,154730.0,27.13,27.24,27.1,27.13,154730.0
2018-04-03 12:50:00,27.13,27.19,27.12,27.18,121839.0,27.13,27.19,27.12,27.18,121839.0
2018-04-03 13:00:00,27.18,27.21,27.15,27.17,215031.0,27.18,27.21,27.15,27.17,215031.0
2018-04-03 13:10:00,27.17,27.21,27.16,27.21,123116.0,27.17,27.21,27.16,27.21,123116.0
2018-04-03 13:20:00,27.21,27.3,27.2,27.28,86289.0,27.21,27.3,27.2,27.28,86289.0
2018-04-03 13:30:00,27.28,27.31,27.25,27.26,138503.0,27.28,27.31,27.25,27.26,138503.0
2018-04-03 13:40:00,27.26,27.3,27.2,27.21,76454.0,27.26,27.3,27.2,27.21,76454.0
2018-04-03 13:50:00,27.22,27.29,27.2,27.29,55010.0,27.22,27.29,27.2,27.29,55010.0
2018-04-03 14:00:00,27.29,27.32,27.28,27.3,161925.0,27.29,27.32,27.28,27.3,161925.0
2018-04-03 14:10:00,27.29,27.29,27.11,27.14,73578.0,27.29,27.29,27.11,27.14,73578.0
2018-04-03 14:20:00,27.14,27.19,27.1,27.13,80432.0,27.14,27.19,27.1,27.13,80432.0
2018-04-03 14:30:00,27.13,27.13,27.03,27.1,90768.0,27.13,27.13,27.03,27.1,90768.0
2018-04-03 14:40:00,27.09,27.18,27.0,27.16,97931.0,27.09,27.18,27.0,27.16,97931.0
2018-04-03 14:50:00,27.16,27.29,27.11,27.29,132193.0,27.16,27.29,27.11,27.29,132193.0
2018-04-03 15:00:00,27.28,27.54,27.28,27.53,195788.0,27.28,27.54,27.28,27.53,195788.0
2018-04-03 15:10:00,27.52,27.6,27.51,27.6,588269.0,27.52,27.6,27.51,27.6,588269.0
2018-04-03 15:20:00,27.6,27.62,27.5,27.54,414897.0,27.6,27.62,27.5,27.54,414897.0
2018-04-03 15:30:00,27.55,27.56,27.37,27.44,337919.0,27.55,27.56,27.37,27.44,337919.0
2018-04-03 15:40:00,27.45,27.5,27.38,27.41,383127.0,27.45,27.5,27.38,27.41,383127.0
2018-04-03 15:50:00,27.42,27.49,27.39,27.47,730465.0,27.42,27.49,27.39,27.47,730465.0
2018-04-04 09:30:00,27.11,27.18,27.02,27.13,181814.0,27.11,27.18,27.02,27.13,181814.0
2018-04-04 09:40:00,27.13,27.16,26.93,26.94,153475.0,27.13,27.16,26.93,26.94,153475.0
2018-04-04 09:50:00,26.93,26.95,26.85,26.88,220558.0,26.93,26.95,26.85,26.88,220558.0
2018-04-04 10:00:00,26.88,26.93,26.75,26.89,116969.0,26.88,26.93,26.75,26.89,116969.0
2018-04-04 10:10:00,26.89,26.97,26.87,26.94,222969.0,26.89,26.97,26.87,26.94,222969.0
2018-04-04 10:20:00,26.94,27.0,26.88,26.95,100633.0,26.94,27.0,26.88,26.95,100633.0
2018-04-04 10:30:00,26.95,27.03,26.92,26.99,712496.0,26.95,27.03,26.92,26.99,712496.0
2018-04-04 10:40:00,27.0,27.07,26.92,27.07,687812.0,27.0,27.07,26.92,27.07,687812.0
2018-04-04 10:50:00,27.07,27.12,27.01,27.05,81934.0,27.07,27.12,27.01,27.05,81934.0
2018-04-04 11:00:00,27.04,27.05,26.93,26.95,47185.0,27.04,27.05,26.93,26.95,47185.0
2018-04-04 11:10:00,26.94,27.07,26.94,27.05,102807.0,26.94,27.07,26.94,27.05,102807.0
2018-04-04 11:20:00,27.06,27.14,27.02,27.03,91450.0,27.06,27.14,27.02,27.03,91450.0
2018-04-04 11:30:00,27.03,27.11,27.0,27.03,91571.0,27.03,27.11,27.0,27.03,91571.0
2018-04-04 11:40:00,27.03,27.04,26.98,27.01,109079.0,27.03,27.04,26.98,27.01,109079.0
2018-04-04 11:50:00,27.01,27.06,26.98,27.06,68292.0,27.01,27.06,26.98,27.06,68292.0
2018-04-04 12:00:00,27.06,27.14,27.04,27.14,41720.0,27.06,27.14,27.04,27.14,41720.0
2018-04-04 12:10:00,27.14,27.19,27.13,27.13,62430.0,27.14,27.19,27.13,27.13,62430.0
2018-04-04 12:20:00,27.13,27.24,27.11,27.22,86854.0,27.13,27.24,27.11,27.22,86854.0
2018-04-04 12:30:00,27.22,27.25,27.18,27.23,36471.0,27.22,27.25,27.18,27.23,36471.0
2018-04-04 12:40:00,27.23,27.27,27.19,27.23,118475.0,27.23,27.27,27.19,27.23,118475.0
2018-04-04 12:50:00,27.22,27.28,27.2,27.26,46286.0,27.22,27.28,27.2,27.26,46286.0
2018-04-04 13:00:00,27.24,27.26,27.19,27.21,34970.0,27.24,27.26,27.19,27.21,34970.0
2018-04-04 13:10:00,27.21,27.21,27.16,27.17,22579.0,27.21,27.21,27.16,27.17,22579.0
2018-04-04 13:20:00,27.16,27.18,27.1,27.16,57744.0,27.16,27.18,27.1,27.16,57744.0
2018-04-04 13:30:00,27.15,27.22,27.12,27.2,33280.0,27.15,27.22,27.12,27.2,33280.0
2018-04-04 13:40:00,27.2,27.26,27.18,27.18,45090.0,27.2,27.26,27.18,27.18,45090.0
2018-04-04 13:50:00,27.17,27.21,27.14,27.2,39989.0,27.17,27.21,27.14,27.2,39989.0
2018-04-04 14:00:00,27.21,27.28,27.2,27.27,57145.0,27.21,27.28,27.2,27.27,57145.0
2018-04-04 14:10:00,27.27,27.37,27.26,27.36,68785.0,27.27,27.37,27.26,27.36,68785.0
2018-04-04 14:20:00,27.36,27.49,27.35,27.49,263570.0,27.36,27.49,27.35,27.49,263570.0
2018-04-04 14:30:00,27.49,27.53,27.37,27.38,133525.0,27.49,27.53,27.37,27.38,133525.0
2018-04-04 14:40:00,27.38,27.54,27.36,27.54,93770.0,27.38,27.54,27.36,27.54,93770.0
2018-04-04 14:50:00,27.55,27.67,27.55,27.65,346597.0,27.55,27.67,27.55,27.65,346597.0
2018-04-04 15:00:00,27.64,27.72,27.62,27.72,164930.0,27.64,27.72,27.62,27.72,164930.0
2018-04-04 15:10:00,27.72,27.74,27.66,27.69,184738.0,27.72,27.74,27.66,27.69,184738.0
2018-04-04 15:20:00,27.7,27.76,27.68,27.73,186427.0,27.7,27.76,27.68,27.73,186427.0
2018-04-04 15:30:00,27.73,27.75,27.68,27.71,301756.0,27.73,27.75,27.68,27.71,301756.0
2018-04-04 15:40:00,27.71,27.74,27.67,27.74,287664.0,27.71,27.74,27.67,27.74,287664.0
2018-04-04 15:50:00,27.74,27.82,27.73,27.75,789093.0,27.74,27.82,27.73,27.75,789093.0
2018-04-05 09:30:00,27.96,28.09,27.81,28.05,248517.0,27.96,28.09,27.81,28.05,248517.0
2018-04-05 09:40:00,28.05,28.18,28.04,28.16,171617.0,28.05,28.18,28.04,28.16,171617.0
2018-04-05 09:50:00,28.15,28.22,28.13,28.21,231316.0,28.15,28.22,28.13,28.21,231316.0
2018-04-05 10:00:00,28.21,28.22,28.06,28.11,116566.0,28.21,28.22,28.06,28.11,116566.0
2018-04-05 10:10:00,28.11,28.17,28.1,28.11,81434.0,28.11,28.17,28.1,28.11,81434.0
2018-04-05 10:20:00,28.1,28.26,28.08,28.21,131833.0,28.1,28.26,28.08,28.21,131833.0
2018-04-05 10:30:00,28.21,28.28,28.2,28.27,99478.0,28.21,28.28,28.2,28.27,99478.0
2018-04-05 10:40:00,28.27,28.27,28.17,28.24,235629.0,28.27,28.27,28.17,28.24,235629.0
2018-04-05 10:50:00,28.24,28.32,28.2,28.24,124963.0,28.24,28.32,28.2,28.24,124963.0
2018-04-05 11:00:00,28.24,28.4,28.23,28.38,137346.0,28.24,28.4,28.23,28.38,137346.0
2018-04-05 11:10:00,28.37,28.4,28.28,28.28,72899.0,28.37,28.4,28.28,28.28,72899.0
2018-04-05 11:20:00,28.28,28.38,28.27,28.37,88109.0,28.28,28.38,28.27,28.37,88109.0
2018-04-05 11:30:00,28.37,28.37,28.32,28.34,52395.0,28.37,28.37,28.32,28.34,52395.0
2018-04-05 11:40:00,28.34,28.35,28.27,28.3,45869.0,28.34,28.35,28.27,28.3,45869.0
2018-04-05 11:50:00,28.29,28.35,28.27,28.34,56321.0,28.29,28.35,28.27,28.34,56321.0
2018-04-05 12:00:00,28.34,28.35,28.29,28.29,46796.0,28.34,28.35,28.29,28.29,46796.0
2018-04-05 12:10:00,28.3,28.35,28.25,28.28,65048.0,28.3,28.35,28.25,28.28,65048.0
2018-04-05 12:20:00,28.28,28.29,28.25,28.28,46140.0,28.28,28.29,28.25,28.28,46140.0
2018-04-05 12:30:00,28.28,28.29,28.22,28.28,49918.0,28.28,28.29,28.22,28.28,49918.0
2018-04-05 12:40:00,28.28,28.29,28.24,28.27,73712.0,28.28,28.29,28.24,28.27,73712.0
2018-04-05 12:50:00,28.28,28.29,28.24,28.26,44828.0,28.28,28.29,28.24,28.26,44828.0
2018-04-05 13:00:00,28.27,28.31,28.24,28.26,51418.0,28.27,28.31,28.24,28.26,51418.0
2018-04-05 13:10:00,28.25,28.26,28.16,28.19,74276.0,28.25,28.26,28.16,28.19,74276.0
2018-04-05 13:20:00,28.18,28.2,28.12,28.16,59284.0,28.18,28.2,28.12,28.16,59284.0
2018-04-05 13:30:00,28.16,28.19,28.14,28.15,57240.0,28.16,28.19,28.14,28.15,57240.0
2018-04-05 13:40:00,28.14,28.16,28.08,28.16,58543.0,28.14,28.16,28.08,28.16,58543.0
2018-04-05 13:50:00,28.15,28.25,28.13,28.25,179391.0,28.15,28.25,28.13,28.25,179391.0
2018-04-05 14:00:00,28.25,28.26,28.15,28.15,82027.0,28.25,28.26,28.15,28.15,82027.0
2018-04-05 14:10:00,28.15,28.23,28.15,28.23,91835.0,28.15,28.23,28.15,28.23,91835.0
2018-04-05 14:20:00,28.23,28.25,28.18,28.18,99843.0,28.23,28.25,28.18,28.18,99843.0
2018-04-05 14:30:00,28.18,28.21,28.18,28.19,272632.0,28.18,28.21,28.18,28.19,272632.0
2018-04-05 14:40:00,28.19,28.26,28.14,28.25,182878.0,28.19,28.26,28.14,28.25,182878.0
2018-04-05 14:50:00,28.25,28.26,28.2,28.24,74631.0,28.25,28.26,28.2,28.24,74631.0
2018-04-05 15:00:00,28.25,28.28,28.2,28.28,117738.0,28.25,28.28,28.2,28.28,117738.0
2018-04-05 15:10:00,28.28,28.3,28.24,28.25,104230.0,28.28,28.3,28.24,28.25,104230.0
2018-04-05 15:20:00,28.24,28.27,28.21,28.25,159685.0,28.24,28.27,28.21,28.25,159685.0
2018-04-05 15:30:00,28.25,28.25,28.15,28.16,153099.0,28.25,28.25,28.15,28.16,153099.0
2018-04-05 15:40:00,28.15,28.22,28.13,28.18,350902.0,28.15,28.22,28.13,28.18,350902.0
2018-04-05 15:50:00,28.18,28.18,28.08,28.1,643236.0,28.18,28.18,28.08,28.1,643236.0
2018-04-06 09:30:00,27.77,27.97,27.77,27.94,148594.0,27.77,27.97,27.77,27.94,148594.0
2018-04-06 09:40:00,27.94,27.94,27.76,27.84,73966.0,27.94,27.94,27.76,27.84,73966.0
2018-04-06 09:50:00,27.84,27.9,27.82,27.85,105293.0,27.84,27.9,27.82,27.85,105293.0
2018-04-06 10:00:00,27.85,27.87,27.79,27.81,44143.0,27.85,27.87,27.79,27.81,44143.0
2018-04-06 10:10:00,27.81,27.81,27.76,27.81,101299.0,27.81,27.81,27.76,27.81,101299.0
2018-04-06 10:20:00,27.82,27.87,27.79,27.8,51573.0,27.82,27.87,27.79,27.8,51573.0
2018-04-06 10:30:00,27.8,27.82,27.68,27.74,146857.0,27.8,27.82,27.68,27.74,146857.0
2018-04-06 10:40:00,27.75,27.75,27.61,27.68,79147.0,27.75,27.75,27.61,27.68,79147.0
2018-04-06 10:50:00,27.69,27.77,27.65,27.71,58388.0,27.69,27.77,27.65,27.71,58388.0
2018-04-06 11:00:00,27.7,27.7,27.6,27.65,108257.0,27.7,27.7,27.6,27.65,108257.0
2018-04-06 11:10:00,27.64,27.69,27.62,27.68,76396.0,27.64,27.69,27.62,27.68,76396.0
2018-04-06 11:20:00,27.68,27.71,27.6,27.67,53193.0,27.68,27.71,27.6,27.67,53193.0
2018-04-06 11:30:00,27.67,27.77,27.67,27.76,174409.0,27.67,27.77,27.67,27.76,174409.0
2018-04-06 11:40:00,27.76,27.77,27.62,27.62,54957.0,27.76,27.77,27.62,27.62,54957.0
2018-04-06 11:50:00,27.62,27.72,27.59,27.7,46562.0,27.62,27.72,27.59,27.7,46562.0
2018-04-06 12:00:00,27.69,27.69,27.6,27.62,50988.0,27.69,27.69,27.6,27.62,50988.0
2018-04-06 12:10:00,27.63,27.63,27.53,27.54,50741.0,27.63,27.63,27.53,27.54,50741.0
2018-04-06 12:20:00,27.54,27.57,27.48,27.5,90029.0,27.54,27.57,27.48,27.5,90029.0
2018-04-06 12:30:00,27.51,27.62,27.48,27.62,68971.0,27.51,27.62,27.48,27.62,68971.0
2018-04-06 12:40:00,27.62,27.68,27.61,27.67,35630.0,27.62,27.68,27.61,27.67,35630.0
2018-04-06 12:50:00,27.67,27.72,27.63,27.72,32522.0,27.67,27.72,27.63,27.72,32522.0
2018-04-06 13:00:00,27.71,27.71,27.6,27.6,40808.0,27.71,27.71,27.6,27.6,40808.0
2018-04-06 13:10:00,27.59,27.65,27.57,27.64,84660.0,27.59,27.65,27.57,27.64,84660.0
2018-04-06 13:20:00,27.64,27.73,27.63,27.7,54010.0,27.64,27.73,27.63,27.7,54010.0
2018-04-06 13:30:00,27.7,27.74,27.58,27.58,135664.0,27.7,27.74,27.58,27.58,135664.0
2018-04-06 13:40:00,27.58,27.6,27.48,27.49,80243.0,27.58,27.6,27.48,27.49,80243.0
2018-04-06 13:50:00,27.5,27.5,27.39,27.4,82088.0,27.5,27.5,27.39,27.4,82088.0
2018-04-06 14:00:00,27.39,27.43,27.33,27.37,79170.0,27.39,27.43,27.33,27.37,79170.0
2018-04-06 14:10:00,27.36,27.44,27.35,27.36,96629.0,27.36,27.44,27.35,27.36,96629.0
2018-04-06 14:20:00,27.36,27.4,27.27,27.29,107463.0,27.36,27.4,27.27,27.29,107463.0
2018-04-06 14:30:00,27.27,27.34,27.2,27.22,179676.0,27.27,27.34,27.2,27.22,179676.0
2018-04-06 14:40:00,27.21,27.3,27.16,27.2,87220.0,27.21,27.3,27.16,27.2,87220.0
2018-04-06 14:50:00,27.2,27.2,27.07,27.13,87596.0,27.2,27.2,27.07,27.13,87596.0
2018-04-06 15:00:00,27.13,27.2,27.07,27.16,157243.0,27.13,27.2,27.07,27.16,157243.0
2018-04-06 15:10:00,27.15,27.31,27.15,27.26,192718.0,27.15,27.31,27.15,27.26,192718.0
2018-04-06 15:20:00,27.27,27.32,27.24,27.25,213709.0,27.27,27.32,27.24,27.25,213709.0
2018-04-06 15:30:00,27.25,27.39,27.24,27.38,212660.0,27.25,27.39,27.24,27.38,212660.0
2018-04-06 15:40:00,27.37,27.43,27.28,27.28,332283.0,27.37,27.43,27.28,27.28,332283.0
2018-04-06 15:50:00,27.29,27.41,27.28,27.35,585715.0,27.29,27.41,27.28,27.35,585715.0
2018-04-09 09:30:00,27.59,27.69,27.44,27.46,138509.0,27.59,27.69,27.44,27.46,138509.0
2018-04-09 09:40:00,27.46,27.49,27.39,27.49,128362.0,27.46,27.49,27.39,27.49,128362.0
2018-04-09 09:50:00,27.48,27.57,27.43,27.5,155303.0,27.48,27.57,27.43,27.5,155303.0
2018-04-09 10:00:00,27.51,27.52,27.46,27.5,111200.0,27.51,27.52,27.46,27.5,111200.0
2018-04-09 10:10:00,27.49,27.51,27.44,27.44,45643.0,27.49,27.51,27.44,27.44,45643.0
2018-04-09 10:20:00,27.44,27.53,27.43,27.52,73075.0,27.44,27.53,27.43,27.52,73075.0
2018-04-09 10:30:00,27.52,27.63,27.52,27.6,71829.0,27.52,27.63,27.52,27.6,71829.0
2018-04-09 10:40:00,27.6,27.64,27.57,27.58,37099.0,27.6,27.64,27.57,27.58,37099.0
2018-04-09 10:50:00,27.59,27.64,27.58,27.61,38946.0,27.59,27.64,27.58,27.61,38946.0
2018-04-09 11:00:00,27.61,27.63,27.57,27.59,35666.0,27.61,27.63,27.57,27.59,35666.0
2018-04-09 11:10:00,27.59,27.67,27.59,27.67,46476.0,27.59,27.67,27.59,27.67,46476.0
2018-04-09 11:20:00,27.66,27.69,27.65,27.66,20971.0,27.66,27.69,27.65,27.66,20971.0
2018-04-09 11:30:00,27.66,27.74,27.66,27.69,82572.0,27.66,27.74,27.66,27.69,82572.0
2018-04-09 11:40:00,27.69,27.76,27.68,27.75,47238.0,27.69,27.76,27.68,27.75,47238.0
2018-04-09 11:50:00,27.76,27.78,27.67,27.72,543184.0,27.76,27.78,27.67,27.72,543184.0
2018-04-09 12:00:00,27.73,27.84,27.7,27.82,234128.0,27.73,27.84,27.7,27.82,234128.0
2018-04-09 12:10:00,27.81,27.84,27.79,27.8,64588.0,27.81,27.84,27.79,27.8,64588.0
2018-04-09 12:20:00,27.8,27.82,27.76,27.81,36089.0,27.8,27.82,27.76,27.81,36089.0
2018-04-09 12:30:00,27.81,27.84,27.79,27.8,54387.0,27.81,27.84,27.79,27.8,54387.0
2018-04-09 12:40:00,27.8,27.91,27.79,27.88,84435.0,27.8,27.91,27.79,27.88,84435.0
2018-04-09 12:50:00,27.88,27.91,27.84,27.85,61778.0,27.88,27.91,27.84,27.85,61778.0
2018-04-09 13:00:00,27.85,27.92,27.84,27.92,45793.0,27.85,27.92,27.84,27.92,45793.0
2018-04-09 13:10:00,27.92,27.94,27.89,27.91,130453.0,27.92,27.94,27.89,27.91,130453.0
2018-04-09 13:20:00,27.91,27.91,27.86,27.88,33664.0,27.91,27.91,27.86,27.88,33664.0
2018-04-09 13:30:00,27.87,27.9,27.87,27.9,49666.0,27.87,27.9,27.87,27.9,49666.0
2018-04-09 13:40:00,27.9,27.91,27.85,27.91,49142.0,27.9,27.91,27.85,27.91,49142.0
2018-04-09 13:50:00,27.91,27.96,27.9,27.9,123196.0,27.91,27.96,27.9,27.9,123196.0
2018-04-09 14:00:00,27.91,27.92,27.83,27.84,32992.0,27.91,27.92,27.83,27.84,32992.0
2018-04-09 14:10:00,27.84,27.9,27.84,27.89,71260.0,27.84,27.9,27.84,27.89,71260.0
2018-04-09 14:20:00,27.9,27.9,27.8,27.81,59366.0,27.9,27.9,27.8,27.81,59366.0
2018-04-09 14:30:00,27.81,27.84,27.79,27.83,71814.0,27.81,27.84,27.79,27.83,71814.0
2018-04-09 14:40:00,27.83,27.83,27.75,27.79,74318.0,27.83,27.83,27.75,27.79,74318.0
2018-04-09 14:50:00,27.79,27.86,27.78,27.84,76696.0,27.79,27.86,27.78,27.84,76696.0
2018-04-09 15:00:00,27.84,27.85,27.8,27.84,42898.0,27.84,27.85,27.8,27.84,42898.0
2018-04-09 15:10:00,27.85,27.86,27.72,27.72,61373.0,27.85,27.86,27.72,27.72,61373.0
2018-04-09 15:20:00,27.72,27.72,27.68,27.71,104816.0,27.72,27.72,27.68,27.71,104816.0
2018-04-09 15:30:00,27.7,27.71,27.62,27.65,169510.0,27.7,27.71,27.62,27.65,169510.0
2018-04-09 15:40:00,27.64,27.68,27.58,27.59,232724.0,27.64,27.68,27.58,27.59,232724.0
2018-04-09 15:50:00,27.58,27.61,27.47,27.5,558090.0,27.58,27.61,27.47,27.5,558090.0
2018-04-10 09:30:00,27.89,27.97,27.74,27.9,140513.0,27.89,27.97,27.74,27.9,140513.0
2018-04-10 09:40:00,27.91,27.93,27.81,27.92,75637.0,27.91,27.93,27.81,27.92,75637.0
2018-04-10 09:50:00,27.93,27.96,27.89,27.91,64159.0,27.93,27.96,27.89,27.91,64159.0
2018-04-10 10:00:00,27.89,27.96,27.87,27.9,42502.0,27.89,27.96,27.87,27.9,42502.0
2018-04-10 10:10:00,27.9,28.03,27.89,28.03,109561.0,27.9,28.03,27.89,28.03,109561.0
2018-04-10 10:20:00,28.03,28.12,28.01,28.04,86870.0,28.03,28.12,28.01,28.04,86870.0
2018-04-10 10:30:00,28.03,28.08,28.02,28.02,70552.0,28.03,28.08,28.02,28.02,70552.0
2018-04-10 10:40:00,28.02,28.07,28.02,28.06,41315.0,28.02,28.07,28.02,28.06,41315.0
2018-04-10 10:50:00,28.05,28.06,28.0,28.03,93332.0,28.05,28.06,28.0,28.03,93332.0
2018-04-10 11:00:00,28.03,28.1,28.03,28.05,55187.0,28.03,28.1,28.03,28.05,55187.0
2018-04-10 11:10:00,28.05,28.1,28.02,28.08,44675.0,28.05,28.1,28.02,28.08,44675.0
2018-04-10 11:20:00,28.08,28.14,28.07,28.1,57906.0,28.08,28.14,28.07,28.1,57906.0
2018-04-10 11:30:00,28.1,28.13,28.08,28.12,131472.0,28.1,28.13,28.08,28.12,131472.0
2018-04-10 11:40:00,28.13,28.17,27.92,28.02,91971.0,28.13,28.17,27.92,28.02,91971.0
2018-04-10 11:50:00,28.01,28.09,27.99,28.05,81053.0,28.01,28.09,27.99,28.05,81053.0
2018-04-10 12:00:00,28.06,28.06,28.02,28.05,84651.0,28.06,28.06,28.02,28.05,84651.0
2018-04-10 12:10:00,28.05,28.06,27.99,28.0,80502.0,28.05,28.06,27.99,28.0,80502.0
2018-04-10 12:20:00,27.99,27.99,27.77,27.86,139181.0,27.99,27.99,27.77,27.86,139181.0
2018-04-10 12:30:00,27.86,27.98,27.85,27.93,80720.0,27.86,27.98,27.85,27.93,80720.0
2018-04-10 12:40:00,27.93,27.93,27.84,27.86,188124.0,27.93,27.93,27.84,27.86,188124.0
2018-04-10 12:50:00,27.86,27.89,27.79,27.8,269578.0,27.86,27.89,27.79,27.8,269578.0
2018-04-10 13:00:00,27.8,27.87,27.78,27.8,110818.0,27.8,27.87,27.78,27.8,110818.0
2018-04-10 13:10:00,27.8,27.89,27.8,27.84,146177.0,27.8,27.89,27.8,27.84,146177.0
2018-04-10 13:20:00,27.85,27.89,27.82,27.86,59584.0,27.85,27.89,27.82,27.86,59584.0
2018-04-10 13:30:00,27.86,27.88,27.8,27.87,111685.0,27.86,27.88,27.8,27.87,111685.0
2018-04-10 13:40:00,27.88,27.9,27.76,27.79,150876.0,27.88,27.9,27.76,27.79,150876.0
2018-04-10 13:50:00,27.79,27.9,27.79,27.88,70952.0,27.79,27.9,27.79,27.88,70952.0
2018-04-10 14:00:00,27.89,27.93,27.86,27.93,61101.0,27.89,27.93,27.86,27.93,61101.0
2018-04-10 14:10:00,27.93,27.96,27.89,27.93,94360.0,27.93,27.96,27.89,27.93,94360.0
2018-04-10 14:20:00,27.92,27.94,27.87,27.88,76471.0,27.92,27.94,27.87,27.88,76471.0
2018-04-10 14:30:00,27.88,27.92,27.84,27.87,107830.0,27.88,27.92,27.84,27.87,107830.0
2018-04-10 14:40:00,27.87,27.93,27.8,27.87,106863.0,27.87,27.93,27.8,27.87,106863.0
2018-04-10 14:50:00,27.87,27.96,27.86,27.96,65501.0,27.87,27.96,27.86,27.96,65501.0
2018-04-10 15:00:00,27.96,27.99,27.9,27.98,90067.0,27.96,27.99,27.9,27.98,90067.0
2018-04-10 15:10:00,27.98,28.0,27.95,27.99,94666.0,27.98,28.0,27.95,27.99,94666.0
2018-04-10 15:20:00,27.99,28.01,27.89,27.94,149963.0,27.99,28.01,27.89,27.94,149963.0
2018-04-10 15:30:00,27.93,27.94,27.85,27.86,255846.0,27.93,27.94,27.85,27.86,255846.0
2018-04-10 15:40:00,27.86,27.89,27.83,27.88,255472.0,27.86,27.89,27.83,27.88,255472.0
2018-04-10 15:50:00,27.88,27.91,27.87,27.89,538034.0,27.88,27.91,27.87,27.89,538034.0
2018-04-11 09:30:00,27.62,27.74,27.61,27.72,96921.0,27.62,27.74,27.61,27.72,96921.0
2018-04-11 09:40:00,27.71,27.79,27.69,27.76,148007.0,27.71,27.79,27.69,27.76,148007.0
2018-04-11 09:50:00,27.76,27.87,27.74,27.86,89114.0,27.76,27.87,27.74,27.86,89114.0
2018-04-11 10:00:00,27.86,27.89,27.85,27.87,62271.0,27.86,27.89,27.85,27.87,62271.0
2018-04-11 10:10:00,27.87,27.89,27.79,27.84,209677.0,27.87,27.89,27.79,27.84,209677.0
2018-04-11 10:20:00,27.84,27.9,27.82,27.89,74169.0,27.84,27.9,27.82,27.89,74169.0
2018-04-11 10:30:00,27.9,27.92,27.83,27.86,32913.0,27.9,27.92,27.83,27.86,32913.0
2018-04-11 10:40:00,27.86,27.9,27.79,27.8,49912.0,27.86,27.9,27.79,27.8,49912.0
2018-04-11 10:50:00,27.8,27.8,27.69,27.69,50885.0,27.8,27.8,27.69,27.69,50885.0
2018-04-11 11:00:00,27.7,27.77,27.66,27.74,101074.0,27.7,27.77,27.66,27.74,101074.0
2018-04-11 11:10:00,27.74,27.84,27.72,27.83,102217.0,27.74,27.84,27.72,27.83,102217.0
2018-04-11 11:20:00,27.84,27.89,27.79,27.86,72793.0,27.84,27.89,27.79,27.86,72793.0
2018-04-11 11:30:00,27.86,27.88,27.82,27.83,50305.0,27.86,27.88,27.82,27.83,50305.0
2018-04-11 11:40:00,27.83,27.89,27.82,27.86,123538.0,27.83,27.89,27.82,27.86,123538.0
2018-04-11 11:50:00,27.86,27.9,27.81,27.84,121164.0,27.86,27.9,27.81,27.84,121164.0
2018-04-11 12:00:00,27.84,27.93,27.84,27.86,105946.0,27.84,27.93,27.84,27.86,105946.0
2018-04-11 12:10:00,27.86,27.92,27.86,27.9,72484.0,27.86,27.92,27.86,27.9,72484.0
2018-04-11 12:20:00,27.89,27.94,27.89,27.91,46119.0,27.89,27.94,27.89,27.91,46119.0
2018-04-11 12:30:00,27.92,27.95,27.88,27.9,51892.0,27.92,27.95,27.88,27.9,51892.0
2018-04-11 12:40:00,27.9,27.93,27.84,27.87,45590.0,27.9,27.93,27.84,27.87,45590.0
2018-04-11 12:50:00,27.87,27.88,27.82,27.86,49335.0,27.87,27.88,27.82,27.86,49335.0
2018-04-11 13:00:00,27.86,27.92,27.85,27.87,73573.0,27.86,27.92,27.85,27.87,73573.0
2018-04-11 13:10:00,27.87,27.91,27.81,27.89,71506.0,27.87,27.91,27.81,27.89,71506.0
2018-04-11 13:20:00,27.9,27.92,27.86,27.87,117419.0,27.9,27.92,27.86,27.87,117419.0
2018-04-11 13:30:00,27.88,27.91,27.82,27.91,59408.0,27.88,27.91,27.82,27.91,59408.0
2018-04-11 13:40:00,27.9,27.91,27.83,27.91,41076.0,27.9,27.91,27.83,27.91,41076.0
2018-04-11 13:50:00,27.92,27.92,27.88,27.9,24330.0,27.92,27.92,27.88,27.9,24330.0
2018-04-11 14:00:00,27.91,27.93,27.81,27.82,52732.0,27.91,27.93,27.81,27.82,52732.0
2018-04-11 14:10:00,27.82,27.93,27.81,27.93,69415.0,27.82,27.93,27.81,27.93,69415.0
2018-04-11 14:20:00,27.93,27.93,27.86,27.86,89499.0,27.93,27.93,27.86,27.86,89499.0
2018-04-11 14:30:00,27.86,27.93,27.86,27.9,48680.0,27.86,27.93,27.86,27.9,48680.0
2018-04-11 14:40:00,27.89,27.93,27.89,27.92,116601.0,27.89,27.93,27.89,27.92,116601.0
2018-04-11 14:50:00,27.92,27.93,27.88,27.91,79616.0,27.92,27.93,27.88,27.91,79616.0
2018-04-11 15:00:00,27.91,27.92,27.8,27.8,45378.0,27.91,27.92,27.8,27.8,45378.0
2018-04-11 15:10:00,27.81,27.83,27.74,27.83,96981.0,27.81,27.83,27.74,27.83,96981.0
2018-04-11 15:20:00,27.82,27.85,27.78,27.84,127650.0,27.82,27.85,27.78,27.84,127650.0
2018-04-11 15:30:00,27.84,27.9,27.83,27.88,150697.0,27.84,27.9,27.83,27.88,150697.0
2018-04-11 15:40:00,27.88,27.93,27.87,27.89,191248.0,27.88,27.93,27.87,27.89,191248.0
2018-04-11 15:50:00,27.89,27.96,27.88,27.94,555065.0,27.89,27.96,27.88,27.94,555065.0
2018-04-12 09:30:00,28.52,28.61,28.32,28.49,674714.0,28.52,28.61,28.32,28.49,674714.0
2018-04-12 09:40:00,28.5,28.61,28.29,28.45,497861.0,28.5,28.61,28.29,28.45,497861.0
2018-04-12 09:50:00,28.45,28.62,28.42,28.61,450649.0,28.45,28.62,28.42,28.61,450649.0
2018-04-12 10:00:00,28.61,28.7,28.53,28.7,500107.0,28.61,28.7,28.53,28.7,500107.0
2018-04-12 10:10:00,28.71,28.74,28.6,28.7,392913.0,28.71,28.74,28.6,28.7,392913.0
2018-04-12 10:20:00,28.69,28.71,28.5,28.52,230825.0,28.69,28.71,28.5,28.52,230825.0
2018-04-12 10:30:00,28.51,28.53,28.42,28.46,172891.0,28.51,28.53,28.42,28.46,172891.0
2018-04-12 10:40:00,28.46,28.55,28.45,28.52,209633.0,28.46,28.55,28.45,28.52,209633.0
2018-04-12 10:50:00,28.52,28.6,28.47,28.48,197573.0,28.52,28.6,28.47,28.48,197573.0
2018-04-12 11:00:00,28.47,28.5,28.4,28.46,194063.0,28.47,28.5,28.4,28.46,194063.0
2018-04-12 11:10:00,28.46,28.48,28.42,28.46,134434.0,28.46,28.48,28.42,28.46,134434.0
2018-04-12 11:20:00,28.47,28.49,28.42,28.42,73603.0,28.47,28.49,28.42,28.42,73603.0
2018-04-12 11:30:00,28.42,28.45,28.34,28.37,113959.0,28.42,28.45,28.34,28.37,113959.0
2018-04-12 11:40:00,28.36,28.41,28.34,28.37,185228.0,28.36,28.41,28.34,28.37,185228.0
2018-04-12 11:50:00,28.37,28.44,28.36,28.42,136588.0,28.37,28.44,28.36,28.42,136588.0
2018-04-12 12:00:00,28.41,28.42,28.37,28.41,57958.0,28.41,28.42,28.37,28.41,57958.0
2018-04-12 12:10:00,28.41,28.45,28.39,28.44,80826.0,28.41,28.45,28.39,28.44,80826.0
2018-04-12 12:20:00,28.44,28.45,28.41,28.44,77471.0,28.44,28.45,28.41,28.44,77471.0
2018-04-12 12:30:00,28.44,28.51,28.42,28.49,116240.0,28.44,28.51,28.42,28.49,116240.0
2018-04-12 12:40:00,28.49,28.5,28.42,28.49,221811.0,28.49,28.5,28.42,28.49,221811.0
2018-04-12 12:50:00,28.48,28.54,28.47,28.5,54828.0,28.48,28.54,28.47,28.5,54828.0
2018-04-12 13:00:00,28.5,28.53,28.46,28.5,67368.0,28.5,28.53,28.46,28.5,67368.0
2018-04-12 13:10:00,28.5,28.51,28.42,28.42,182463.0,28.5,28.51,28.42,28.42,182463.0
2018-04-12 13:20:00,28.42,28.44,28.34,28.35,69304.0,28.42,28.44,28.34,28.35,69304.0
2018-04-12 13:30:00,28.34,28.44,28.33,28.41,49875.0,28.34,28.44,28.33,28.41,49875.0
2018-04-12 13:40:00,28.41,28.44,28.36,28.39,50962.0,28.41,28.44,28.36,28.39,50962.0
2018-04-12 13:50:00,28.39,28.47,28.38,28.41,105208.0,28.39,28.47,28.38,28.41,105208.0
2018-04-12 14:00:00,28.41,28.45,28.4,28.42,70282.0,28.41,28.45,28.4,28.42,70282.0
2018-04-12 14:10:00,28.43,28.48,28.42,28.47,93820.0,28.43,28.48,28.42,28.47,93820.0
2018-04-12 14:20:00,28.47,28.53,28.47,28.48,175936.0,28.47,28.53,28.47,28.48,175936.0
2018-04-12 14:30:00,28.48,28.52,28.48,28.5,154843.0,28.48,28.52,28.48,28.5,154843.0
2018-04-12 14:40:00,28.5,28.51,28.44,28.44,130751.0,28.5,28.51,28.44,28.44,130751.0
2018-04-12 14:50:00,28.45,28.48,28.42,28.43,354448.0,28.45,28.48,28.42,28.43,354448.0
2018-04-12 15:00:00,28.43,28.45,28.35,28.35,339579.0,28.43,28.45,28.35,28.35,339579.0
2018-04-12 15:10:00,28.35,28.37,28.32,28.34,304136.0,28.35,28.37,28.32,28.34,304136.0
2018-04-12 15:20:00,28.35,28.42,28.33,28.38,253765.0,28.35,28.42,28.33,28.38,253765.0
2018-04-12 15:30:00,28.38,28.4,28.36,28.4,327538.0,28.38,28.4,28.36,28.4,327538.0
2018-04-12 15:40:00,28.4,28.41,28.19,28.21,592563.0,28.4,28.41,28.19,28.21,592563.0
2018-04-12 15:50:00,28.22,28.26,28.2,28.23,884337.0,28.22,28.26,28.2,28.23,884337.0
2018-04-13 09:30:00,28.49,28.59,28.38,28.51,328725.0,28.49,28.59,28.38,28.51,328725.0
2018-04-13 09:40:00,28.5,28.62,28.49,28.58,181907.0,28.5,28.62,28.49,28.58,181907.0
2018-04-13 09:50:00,28.58,28.67,28.51,28.61,367623.0,28.58,28.67,28.51,28.61,367623.0
2018-04-13 10:00:00,28.61,28.64,28.56,28.56,212349.0,28.61,28.64,28.56,28.56,212349.0
2018-04-13 10:10:00,28.57,28.71,28.56,28.69,435644.0,28.57,28.71,28.56,28.69,435644.0
2018-04-13 10:20:00,28.69,28.7,28.56,28.59,233939.0,28.69,28.7,28.56,28.59,233939.0
2018-04-13 10:30:00,28.6,28.6,28.49,28.51,152520.0,28.6,28.6,28.49,28.51,152520.0
2018-04-13 10:40:00,28.51,28.54,28.46,28.54,137489.0,28.51,28.54,28.46,28.54,137489.0
2018-04-13 10:50:00,28.54,28.56,28.49,28.53,130524.0,28.54,28.56,28.49,28.53,130524.0
2018-04-13 11:00:00,28.53,28.54,28.42,28.54,227453.0,28.53,28.54,28.42,28.54,227453.0
2018-04-13 11:10:00,28.54,28.59,28.5,28.57,151984.0,28.54,28.59,28.5,28.57,151984.0
2018-04-13 11:20:00,28.58,28.61,28.54,28.55,155255.0,28.58,28.61,28.54,28.55,155255.0
2018-04-13 11:30:00,28.55,28.62,28.49,28.5,292183.0,28.55,28.62,28.49,28.5,292183.0
2018-04-13 11:40:00,28.49,28.56,28.47,28.51,76871.0,28.49,28.56,28.47,28.51,76871.0
2018-04-13 11:50:00,28.52,28.55,28.47,28.54,59346.0,28.52,28.55,28.47,28.54,59346.0
2018-04-13 12:00:00,28.54,28.6,28.52,28.55,101856.0,28.54,28.6,28.52,28.55,101856.0
2018-04-13 12:10:00,28.55,28.58,28.53,28.56,78017.0,28.55,28.58,28.53,28.56,78017.0
2018-04-13 12:20:00,28.56,28.63,28.56,28.6,128807.0,28.56,28.63,28.56,28.6,128807.0
2018-04-13 12:30:00,28.61,28.61,28.55,28.57,74907.0,28.61,28.61,28.55,28.57,74907.0
2018-04-13 12:40:00,28.57,28.59,28.53,28.55,56885.0,28.57,28.59,28.53,28.55,56885.0
2018-04-13 12:50:00,28.55,28.58,28.54,28.57,47223.0,28.55,28.58,28.54,28.57,47223.0
2018-04-13 13:00:00,28.57,28.62,28.56,28.6,59400.0,28.57,28.62,28.56,28.6,59400.0
2018-04-13 13:10:00,28.6,28.63,28.58,28.6,130867.0,28.6,28.63,28.58,28.6,130867.0
2018-04-13 13:20:00,28.61,28.66,28.6,28.64,281984.0,28.61,28.66,28.6,28.64,281984.0
2018-04-13 13:30:00,28.64,28.65,28.57,28.6,138747.0,28.64,28.65,28.57,28.6,138747.0
2018-04-13 13:40:00,28.6,28.61,28.55,28.56,110673.0,28.6,28.61,28.55,28.56,110673.0
2018-04-13 13:50:00,28.56,28.57,28.51,28.53,114143.0,28.56,28.57,28.51,28.53,114143.0
2018-04-13 14:00:00,28.53,28.53,28.5,28.53,51674.0,28.53,28.53,28.5,28.53,51674.0
2018-04-13 14:10:00,28.53,28.55,28.49,28.51,121193.0,28.53,28.55,28.49,28.51,121193.0
2018-04-13 14:20:00,28.5,28.54,28.49,28.53,35427.0,28.5,28.54,28.49,28.53,35427.0
2018-04-13 14:30:00,28.54,28.58,28.51,28.54,113639.0,28.54,28.58,28.51,28.54,113639.0
2018-04-13 14:40:00,28.55,28.55,28.47,28.47,88039.0,28.55,28.55,28.47,28.47,88039.0
2018-04-13 14:50:00,28.47,28.48,28.39,28.42,92861.0,28.47,28.48,28.39,28.42,92861.0
2018-04-13 15:00:00,28.42,28.42,28.31,28.36,97282.0,28.42,28.42,28.31,28.36,97282.0
2018-04-13 15:10:00,28.35,28.39,28.26,28.27,143139.0,28.35,28.39,28.26,28.27,143139.0
2018-04-13 15:20:00,28.27,28.33,28.24,28.25,186375.0,28.27,28.33,28.24,28.25,186375.0
2018-04-13 15:30:00,28.25,28.27,28.19,28.24,253512.0,28.25,28.27,28.19,28.24,253512.0
2018-04-13 15:40:00,28.24,28.32,28.23,28.28,289170.0,28.24,28.32,28.23,28.28,289170.0
2018-04-13 15:50:00,28.29,28.36,28.28,28.3,534829.0,28.29,28.36,28.28,28.3,534829.0
2018-04-16 09:30:00,28.52,28.71,28.5,28.69,322807.0,28.52,28.71,28.5,28.69,322807.0
2018-04-16 09:40:00,28.68,28.76,28.61,28.7,274918.0,28.68,28.76,28.61,28.7,274918.0
2018-04-16 09:50:00,28.7,28.71,28.63,28.64,161015.0,28.7,28.71,28.63,28.64,161015.0
2018-04-16 10:00:00,28.65,28.71,28.64,28.7,173964.0,28.65,28.71,28.64,28.7,173964.0
2018-04-16 10:10:00,28.7,28.7,28.6,28.64,137913.0,28.7,28.7,28.6,28.64,137913.0
2018-04-16 10:20:00,28.64,28.72,28.62,28.71,135412.0,28.64,28.72,28.62,28.71,135412.0
2018-04-16 10:30:00,28.72,28.78,28.7,28.76,215383.0,28.72,28.78,28.7,28.76,215383.0
2018-04-16 10:40:00,28.76,28.77,28.63,28.67,256742.0,28.76,28.77,28.63,28.67,256742.0
2018-04-16 10:50:00,28.67,28.73,28.67,28.73,104029.0,28.67,28.73,28.67,28.73,104029.0
2018-04-16 11:00:00,28.73,28.74,28.73,28.74,165767.0,28.73,28.74,28.73,28.74,165767.0
2018-04-16 11:10:00,28.74,28.78,28.67,28.75,170947.0,28.74,28.78,28.67,28.75,170947.0
2018-04-16 11:20:00,28.75,28.78,28.72,28.77,116175.0,28.75,28.78,28.72,28.77,116175.0
2018-04-16 11:30:00,28.77,28.78,28.73,28.76,119079.0,28.77,28.78,28.73,28.76,119079.0
2018-04-16 11:40:00,28.76,28.77,28.71,28.75,109606.0,28.76,28.77,28.71,28.75,109606.0
2018-04-16 11:50:00,28.75,28.8,28.74,28.8,192659.0,28.75,28.8,28.74,28.8,192659.0
2018-04-16 12:00:00,28.8,28.82,28.75,28.76,146621.0,28.8,28.82,28.75,28.76,146621.0
2018-04-16 12:10:00,28.76,28.77,28.72,28.75,223590.0,28.76,28.77,28.72,28.75,223590.0
2018-04-16 12:20:00,28.75,28.78,28.72,28.76,85236.0,28.75,28.78,28.72,28.76,85236.0
2018-04-16 12:30:00,28.76,28.8,28.76,28.8,54256.0,28.76,28.8,28.76,28.8,54256.0
2018-04-16 12:40:00,28.8,28.84,28.79,28.82,124287.0,28.8,28.84,28.79,28.82,124287.0
2018-04-16 12:50:00,28.82,28.91,28.82,28.86,167599.0,28.82,28.91,28.82,28.86,167599.0
2018-04-16 13:00:00,28.87,28.91,28.85,28.9,132777.0,28.87,28.91,28.85,28.9,132777.0
2018-04-16 13:10:00,28.9,28.9,28.85,28.87,55650.0,28.9,28.9,28.85,28.87,55650.0
2018-04-16 13:20:00,28.87,28.94,28.84,28.94,226893.0,28.87,28.94,28.84,28.94,226893.0
2018-04-16 13:30:00,28.94,28.96,28.89,28.9,151009.0,28.94,28.96,28.89,28.9,151009.0
2018-04-16 13:40:00,28.9,28.94,28.87,28.92,128897.0,28.9,28.94,28.87,28.92,128897.0
2018-04-16 13:50:00,28.92,28.93,28.85,28.89,161605.0,28.92,28.93,28.85,28.89,161605.0
2018-04-16 14:00:00,28.9,28.93,28.85,28.92,342163.0,28.9,28.93,28.85,28.92,342163.0
2018-04-16 14:10:00,28.93,28.93,28.85,28.85,195780.0,28.93,28.93,28.85,28.85,195780.0
2018-04-16 14:20:00,28.85,28.9,28.82,28.9,286204.0,28.85,28.9,28.82,28.9,286204.0
2018-04-16 14:30:00,28.89,28.93,28.87,28.9,173883.0,28.89,28.93,28.87,28.9,173883.0
2018-04-16 14:40:00,28.9,28.91,28.86,28.9,96637.0,28.9,28.91,28.86,28.9,96637.0
2018-04-16 14:50:00,28.9,28.9,28.82,28.86,119911.0,28.9,28.9,28.82,28.86,119911.0
2018-04-16 15:00:00,28.86,28.91,28.85,28.88,115654.0,28.86,28.91,28.85,28.88,115654.0
2018-04-16 15:10:00,28.88,28.88,28.82,28.85,124830.0,28.88,28.88,28.82,28.85,124830.0
2018-04-16 15:20:00,28.85,28.9,28.82,28.9,159768.0,28.85,28.9,28.82,28.9,159768.0
2018-04-16 15:30:00,28.9,28.92,28.88,28.91,182370.0,28.9,28.92,28.88,28.91,182370.0
2018-04-16 15:40:00,28.9,28.93,28.84,28.85,458616.0,28.9,28.93,28.84,28.85,458616.0
2018-04-16 15:50:00,28.85,28.89,28.84,28.85,585602.0,28.85,28.89,28.84,28.85,585602.0
2018-04-17 09:30:00,29.0,29.08,28.77,28.8,287994.0,29.0,29.08,28.77,28.8,287994.0
2018-04-17 09:40:00,28.79,28.84,28.68,28.7,147122.0,28.79,28.84,28.68,28.7,147122.0
2018-04-17 09:50:00,28.71,28.71,28.53,28.63,297125.0,28.71,28.71,28.53,28.63,297125.0
2018-04-17 10:00:00,28.63,28.71,28.62,28.63,209704.0,28.63,28.71,28.62,28.63,209704.0
2018-04-17 10:10:00,28.63,28.69,28.58,28.59,162374.0,28.63,28.69,28.58,28.59,162374.0
2018-04-17 10:20:00,28.59,28.6,28.53,28.54,156212.0,28.59,28.6,28.53,28.54,156212.0
2018-04-17 10:30:00,28.54,28.7,28.53,28.7,218720.0,28.54,28.7,28.53,28.7,218720.0
2018-04-17 10:40:00,28.7,28.77,28.69,28.75,138889.0,28.7,28.77,28.69,28.75,138889.0
2018-04-17 10:50:00,28.75,28.75,28.69,28.71,91688.0,28.75,28.75,28.69,28.71,91688.0
2018-04-17 11:00:00,28.72,28.86,28.71,28.81,150012.0,28.72,28.86,28.71,28.81,150012.0
2018-04-17 11:10:00,28.8,28.86,28.77,28.8,134957.0,28.8,28.86,28.77,28.8,134957.0
2018-04-17 11:20:00,28.79,28.84,28.78,28.82,104639.0,28.79,28.84,28.78,28.82,104639.0
2018-04-17 11:30:00,28.82,28.82,28.76,28.78,85121.0,28.82,28.82,28.76,28.78,85121.0
2018-04-17 11:40:00,28.78,28.78,28.7,28.74,95621.0,28.78,28.78,28.7,28.74,95621.0
2018-04-17 11:50:00,28.74,28.78,28.72,28.73,84882.0,28.74,28.78,28.72,28.73,84882.0
2018-04-17 12:00:00,28.74,28.8,28.73,28.79,56992.0,28.74,28.8,28.73,28.79,56992.0
2018-04-17 12:10:00,28.79,28.86,28.77,28.86,93018.0,28.79,28.86,28.77,28.86,93018.0
2018-04-17 12:20:00,28.86,28.88,28.82,28.84,93617.0,28.86,28.88,28.82,28.84,93617.0
2018-04-17 12:30:00,28.85,28.86,28.79,28.82,86607.0,28.85,28.86,28.79,28.82,86607.0
2018-04-17 12:40:00,28.82,28.84,28.79,28.82,69090.0,28.82,28.84,28.79,28.82,69090.0
2018-04-17 12:50:00,28.81,28.88,28.8,28.86,82614.0,28.81,28.88,28.8,28.86,82614.0
2018-04-17 13:00:00,28.86,28.87,28.82,28.82,59857.0,28.86,28.87,28.82,28.82,59857.0
2018-04-17 13:10:00,28.82,28.87,28.76,28.78,115027.0,28.82,28.87,28.76,28.78,115027.0
2018-04-17 13:20:00,28.77,28.85,28.77,28.84,115276.0,28.77,28.85,28.77,28.84,115276.0
2018-04-17 13:30:00,28.85,28.85,28.81,28.81,95631.0,28.85,28.85,28.81,28.81,95631.0
2018-04-17 13:40:00,28.81,28.83,28.79,28.8,140866.0,28.81,28.83,28.79,28.8,140866.0
2018-04-17 13:50:00,28.8,28.83,28.77,28.82,146703.0,28.8,28.83,28.77,28.82,146703.0
2018-04-17 14:00:00,28.81,28.84,28.79,28.82,97141.0,28.81,28.84,28.79,28.82,97141.0
2018-04-17 14:10:00,28.82,28.82,28.76,28.77,132825.0,28.82,28.82,28.76,28.77,132825.0
2018-04-17 14:20:00,28.76,28.78,28.71,28.78,169121.0,28.76,28.78,28.71,28.78,169121.0
2018-04-17 14:30:00,28.78,28.82,28.77,28.82,93987.0,28.78,28.82,28.77,28.82,93987.0
2018-04-17 14:40:00,28.82,28.85,28.8,28.82,100480.0,28.82,28.85,28.8,28.82,100480.0
2018-04-17 14:50:00,28.81,28.83,28.8,28.82,81059.0,28.81,28.83,28.8,28.82,81059.0
2018-04-17 15:00:00,28.82,28.82,28.76,28.82,177142.0,28.82,28.82,28.76,28.82,177142.0
2018-04-17 15:10:00,28.82,28.9,28.81,28.9,323145.0,28.82,28.9,28.81,28.9,323145.0
2018-04-17 15:20:00,28.9,28.93,28.87,28.88,257028.0,28.9,28.93,28.87,28.88,257028.0
2018-04-17 15:30:00,28.88,28.9,28.85,28.87,434753.0,28.88,28.9,28.85,28.87,434753.0
2018-04-17 15:40:00,28.87,28.89,28.83,28.89,446865.0,28.87,28.89,28.83,28.89,446865.0
2018-04-17 15:50:00,28.89,28.9,28.82,28.84,1102122.0,28.89,28.9,28.82,28.84,1102122.0
2018-04-18 09:30:00,28.91,29.06,28.91,28.96,218746.0,28.91,29.06,28.91,28.96,218746.0
2018-04-18 09:40:00,28.97,29.01,28.79,28.95,300051.0,28.97,29.01,28.79,28.95,300051.0
2018-04-18 09:50:00,28.95,29.01,28.9,29.0,148536.0,28.95,29.01,28.9,29.0,148536.0
2018-04-18 10:00:00,29.0,29.05,28.92,29.05,116141.0,29.0,29.05,28.92,29.05,116141.0
2018-04-18 10:10:00,29.05,29.1,29.03,29.1,111739.0,29.05,29.1,29.03,29.1,111739.0
2018-04-18 10:20:00,29.1,29.17,29.0,29.14,193141.0,29.1,29.17,29.0,29.14,193141.0
2018-04-18 10:30:00,29.14,29.14,29.08,29.1,43820.0,29.14,29.14,29.08,29.1,43820.0
2018-04-18 10:40:00,29.11,29.14,29.07,29.09,124729.0,29.11,29.14,29.07,29.09,124729.0
2018-04-18 10:50:00,29.09,29.09,29.07,29.08,39749.0,29.09,29.09,29.07,29.08,39749.0
2018-04-18 11:00:00,29.08,29.09,28.99,29.07,120398.0,29.08,29.09,28.99,29.07,120398.0
2018-04-18 11:10:00,29.07,29.09,29.06,29.09,31077.0,29.07,29.09,29.06,29.09,31077.0
2018-04-18 11:20:00,29.09,29.15,29.08,29.14,27539.0,29.09,29.15,29.08,29.14,27539.0
2018-04-18 11:30:00,29.13,29.16,29.1,29.15,31171.0,29.13,29.16,29.1,29.15,31171.0
2018-04-18 11:40:00,29.15,29.18,29.12,29.15,63014.0,29.15,29.18,29.12,29.15,63014.0
2018-04-18 11:50:00,29.15,29.15,29.09,29.09,52628.0,29.15,29.15,29.09,29.09,52628.0
2018-04-18 12:00:00,29.09,29.12,29.09,29.11,54643.0,29.09,29.12,29.09,29.11,54643.0
2018-04-18 12:10:00,29.1,29.14,29.1,29.13,25639.0,29.1,29.14,29.1,29.13,25639.0
2018-04-18 12:20:00,29.13,29.13,29.07,29.07,43279.0,29.13,29.13,29.07,29.07,43279.0
2018-04-18 12:30:00,29.07,29.09,29.05,29.05,100716.0,29.07,29.09,29.05,29.05,100716.0
2018-04-18 12:40:00,29.05,29.07,29.02,29.05,66223.0,29.05,29.07,29.02,29.05,66223.0
2018-04-18 12:50:00,29.05,29.09,29.05,29.07,52543.0,29.05,29.09,29.05,29.07,52543.0
2018-04-18 13:00:00,29.07,29.08,29.02,29.03,53576.0,29.07,29.08,29.02,29.03,53576.0
2018-04-18 13:10:00,29.03,29.1,29.02,29.1,56674.0,29.03,29.1,29.02,29.1,56674.0
2018-04-18 13:20:00,29.1,29.1,29.03,29.07,69524.0,29.1,29.1,29.03,29.07,69524.0
2018-04-18 13:30:00,29.07,29.1,29.07,29.1,53156.0,29.07,29.1,29.07,29.1,53156.0
2018-04-18 13:40:00,29.1,29.12,29.04,29.05,100262.0,29.1,29.12,29.04,29.05,100262.0
2018-04-18 13:50:00,29.05,29.07,29.03,29.04,86012.0,29.05,29.07,29.03,29.04,86012.0
2018-04-18 14:00:00,29.04,29.09,29.01,29.05,50090.0,29.04,29.09,29.01,29.05,50090.0
2018-04-18 14:10:00,29.06,29.08,29.05,29.05,45236.0,29.06,29.08,29.05,29.05,45236.0
2018-04-18 14:20:00,29.05,29.08,29.03,29.08,51585.0,29.05,29.08,29.03,29.08,51585.0
2018-04-18 14:30:00,29.08,29.09,29.04,29.05,63002.0,29.08,29.09,29.04,29.05,63002.0
2018-04-18 14:40:00,29.05,29.06,29.0,29.05,116526.0,29.05,29.06,29.0,29.05,116526.0
2018-04-18 14:50:00,29.05,29.06,29.02,29.03,202528.0,29.05,29.06,29.02,29.03,202528.0
2018-04-18 15:00:00,29.03,29.05,29.01,29.02,123830.0,29.03,29.05,29.01,29.02,123830.0
2018-04-18 15:10:00,29.02,29.03,28.95,28.97,648491.0,29.02,29.03,28.95,28.97,648491.0
2018-04-18 15:20:00,28.97,29.0,28.94,28.98,161394.0,28.97,29.0,28.94,28.98,161394.0
2018-04-18 15:30:00,28.98,29.01,28.97,29.01,183232.0,28.98,29.01,28.97,29.01,183232.0
2018-04-18 15:40:00,29.0,29.01,28.95,28.97,236831.0,29.0,29.01,28.95,28.97,236831.0
2018-04-18 15:50:00,28.97,28.99,28.94,28.94,350348.0,28.97,28.99,28.94,28.94,350348.0
2018-04-19 09:30:00,28.94,29.01,28.91,28.99,138283.0,28.94,29.01,28.91,28.99,138283.0
2018-04-19 09:40:00,28.97,28.98,28.87,28.91,178983.0,28.97,28.98,28.87,28.91,178983.0
2018-04-19 09:50:00,28.9,29.06,28.89,28.98,220550.0,28.9,29.06,28.89,28.98,220550.0
2018-04-19 10:00:00,28.97,29.04,28.95,29.01,224217.0,28.97,29.04,28.95,29.01,224217.0
2018-04-19 10:10:00,29.01,29.13,29.0,29.05,278737.0,29.01,29.13,29.0,29.05,278737.0
2018-04-19 10:20:00,29.05,29.05,28.97,28.97,97566.0,29.05,29.05,28.97,28.97,97566.0
2018-04-19 10:30:00,28.97,29.02,28.93,29.02,53474.0,28.97,29.02,28.93,29.02,53474.0
2018-04-19 10:40:00,29.01,29.01,28.9,28.94,95298.0,29.01,29.01,28.9,28.94,95298.0
2018-04-19 10:50:00,28.93,28.95,28.79,28.9,217550.0,28.93,28.95,28.79,28.9,217550.0
2018-04-19 11:00:00,28.9,28.93,28.87,28.91,65135.0,28.9,28.93,28.87,28.91,65135.0
2018-04-19 11:10:00,28.91,28.93,28.85,28.92,75618.0,28.91,28.93,28.85,28.92,75618.0
2018-04-19 11:20:00,28.92,28.96,28.86,28.96,64391.0,28.92,28.96,28.86,28.96,64391.0
2018-04-19 11:30:00,28.95,28.96,28.92,28.93,43711.0,28.95,28.96,28.92,28.93,43711.0
2018-04-19 11:40:00,28.93,28.95,28.92,28.95,30886.0,28.93,28.95,28.92,28.95,30886.0
2018-04-19 11:50:00,28.95,28.95,28.86,28.91,221103.0,28.95,28.95,28.86,28.91,221103.0
2018-04-19 12:00:00,28.91,28.91,28.83,28.87,178013.0,28.91,28.91,28.83,28.87,178013.0
2018-04-19 12:10:00,28.87,28.91,28.83,28.91,204823.0,28.87,28.91,28.83,28.91,204823.0
2018-04-19 12:20:00,28.91,28.99,28.91,28.94,135194.0,28.91,28.99,28.91,28.94,135194.0
2018-04-19 12:30:00,28.94,29.02,28.93,28.99,106728.0,28.94,29.02,28.93,28.99,106728.0
2018-04-19 12:40:00,28.99,29.03,28.98,29.01,70411.0,28.99,29.03,28.98,29.01,70411.0
2018-04-19 12:50:00,29.02,29.03,28.97,28.97,87058.0,29.02,29.03,28.97,28.97,87058.0
2018-04-19 13:00:00,28.98,29.01,28.94,29.01,82415.0,28.98,29.01,28.94,29.01,82415.0
2018-04-19 13:10:00,29.01,29.01,28.98,29.01,85270.0,29.01,29.01,28.98,29.01,85270.0
2018-04-19 13:20:00,29.01,29.02,28.91,28.91,83095.0,29.01,29.02,28.91,28.91,83095.0
2018-04-19 13:30:00,28.92,29.0,28.91,28.98,138605.0,28.92,29.0,28.91,28.98,138605.0
2018-04-19 13:40:00,28.98,29.0,28.96,28.96,42894.0,28.98,29.0,28.96,28.96,42894.0
2018-04-19 13:50:00,28.96,28.98,28.91,28.93,70762.0,28.96,28.98,28.91,28.93,70762.0
2018-04-19 14:00:00,28.93,28.94,28.89,28.89,42234.0,28.93,28.94,28.89,28.89,42234.0
2018-04-19 14:10:00,28.9,28.93,28.86,28.87,35192.0,28.9,28.93,28.86,28.87,35192.0
2018-04-19 14:20:00,28.87,28.87,28.83,28.87,56876.0,28.87,28.87,28.83,28.87,56876.0
2018-04-19 14:30:00,28.87,28.9,28.85,28.9,42541.0,28.87,28.9,28.85,28.9,42541.0
2018-04-19 14:40:00,28.89,28.92,28.87,28.88,59885.0,28.89,28.92,28.87,28.88,59885.0
2018-04-19 14:50:00,28.87,28.9,28.86,28.9,75457.0,28.87,28.9,28.86,28.9,75457.0
2018-04-19 15:00:00,28.89,28.92,28.86,28.92,71812.0,28.89,28.92,28.86,28.92,71812.0
2018-04-19 15:10:00,28.92,28.92,28.85,28.9,76447.0,28.92,28.92,28.85,28.9,76447.0
2018-04-19 15:20:00,28.9,28.9,28.8,28.81,186248.0,28.9,28.9,28.8,28.81,186248.0
2018-04-19 15:30:00,28.81,28.95,28.79,28.9,270840.0,28.81,28.95,28.79,28.9,270840.0
2018-04-19 15:40:00,28.9,28.92,28.86,28.87,167596.0,28.9,28.92,28.86,28.87,167596.0
2018-04-19 15:50:00,28.88,28.89,28.86,28.88,425034.0,28.88,28.89,28.86,28.88,425034.0
2018-04-20 09:30:00,28.93,29.01,28.9,28.97,588275.0,28.93,29.01,28.9,28.97,588275.0
2018-04-20 09:40:00,28.97,29.01,28.95,29.01,160735.0,28.97,29.01,28.95,29.01,160735.0
2018-04-20 09:50:00,29.01,29.12,28.99,29.11,153153.0,29.01,29.12,28.99,29.11,153153.0
2018-04-20 10:00:00,29.11,29.12,29.01,29.06,108599.0,29.11,29.12,29.01,29.06,108599.0
2018-04-20 10:10:00,29.06,29.07,29.0,29.03,93490.0,29.06,29.07,29.0,29.03,93490.0
2018-04-20 10:20:00,29.02,29.07,28.99,29.07,146298.0,29.02,29.07,28.99,29.07,146298.0
2018-04-20 10:30:00,29.07,29.09,29.01,29.02,102952.0,29.07,29.09,29.01,29.02,102952.0
2018-04-20 10:40:00,29.01,29.04,28.96,28.96,226664.0,29.01,29.04,28.96,28.96,226664.0
2018-04-20 10:50:00,28.96,28.99,28.92,28.95,337235.0,28.96,28.99,28.92,28.95,337235.0
2018-04-20 11:00:00,28.95,28.95,28.87,28.9,180372.0,28.95,28.95,28.87,28.9,180372.0
2018-04-20 11:10:00,28.9,28.9,28.83,28.89,110367.0,28.9,28.9,28.83,28.89,110367.0
2018-04-20 11:20:00,28.89,28.92,28.85,28.86,112340.0,28.89,28.92,28.85,28.86,112340.0
2018-04-20 11:30:00,28.87,28.95,28.86,28.95,87399.0,28.87,28.95,28.86,28.95,87399.0
2018-04-20 11:40:00,28.95,29.0,28.94,28.98,125322.0,28.95,29.0,28.94,28.98,125322.0
2018-04-20 11:50:00,28.99,29.04,28.96,29.04,246548.0,28.99,29.04,28.96,29.04,246548.0
2018-04-20 12:00:00,29.05,29.06,29.01,29.06,142612.0,29.05,29.06,29.01,29.06,142612.0
2018-04-20 12:10:00,29.05,29.11,29.05,29.09,169282.0,29.05,29.11,29.05,29.09,169282.0
2018-04-20 12:20:00,29.09,29.11,29.08,29.1,118926.0,29.09,29.11,29.08,29.1,118926.0
2018-04-20 12:30:00,29.1,29.15,29.07,29.11,128930.0,29.1,29.15,29.07,29.11,128930.0
2018-04-20 12:40:00,29.11,29.12,29.07,29.08,100871.0,29.11,29.12,29.07,29.08,100871.0
2018-04-20 12:50:00,29.08,29.13,29.07,29.11,72340.0,29.08,29.13,29.07,29.11,72340.0
2018-04-20 13:00:00,29.11,29.13,29.06,29.08,112593.0,29.11,29.13,29.06,29.08,112593.0
2018-04-20 13:10:00,29.07,29.12,29.07,29.1,202278.0,29.07,29.12,29.07,29.1,202278.0
2018-04-20 13:20:00,29.11,29.11,29.05,29.11,160300.0,29.11,29.11,29.05,29.11,160300.0
2018-04-20 13:30:00,29.11,29.14,29.09,29.14,127631.0,29.11,29.14,29.09,29.14,127631.0
2018-04-20 13:40:00,29.14,29.15,29.08,29.09,177951.0,29.14,29.15,29.08,29.09,177951.0
2018-04-20 13:50:00,29.08,29.1,29.06,29.06,118664.0,29.08,29.1,29.06,29.06,118664.0
2018-04-20 14:00:00,29.07,29.08,29.04,29.07,88406.0,29.07,29.08,29.04,29.07,88406.0
2018-04-20 14:10:00,29.06,29.06,28.99,29.0,91157.0,29.06,29.06,28.99,29.0,91157.0
2018-04-20 14:20:00,29.0,29.05,28.99,29.05,156761.0,29.0,29.05,28.99,29.05,156761.0
2018-04-20 14:30:00,29.05,29.06,28.96,29.0,101792.0,29.05,29.06,28.96,29.0,101792.0
2018-04-20 14:40:00,29.01,29.04,29.0,29.03,504045.0,29.01,29.04,29.0,29.03,504045.0
2018-04-20 14:50:00,29.03,29.04,29.0,29.03,108222.0,29.03,29.04,29.0,29.03,108222.0
2018-04-20 15:00:00,29.03,29.04,28.89,28.9,110309.0,29.03,29.04,28.89,28.9,110309.0
2018-04-20 15:10:00,28.9,28.93,28.88,28.91,184394.0,28.9,28.93,28.88,28.91,184394.0
2018-04-20 15:20:00,28.91,28.96,28.9,28.92,161160.0,28.91,28.96,28.9,28.92,161160.0
2018-04-20 15:30:00,28.92,28.92,28.88,28.91,249938.0,28.92,28.92,28.88,28.91,249938.0
2018-04-20 15:40:00,28.92,28.95,28.83,28.86,531829.0,28.92,28.95,28.83,28.86,531829.0
2018-04-20 15:50:00,28.86,28.87,28.82,28.83,1065406.0,28.86,28.87,28.82,28.83,1065406.0
2018-04-23 09:30:00,29.04,29.04,28.87,28.87,118054.0,29.04,29.04,28.87,28.87,118054.0
2018-04-23 09:40:00,28.87,28.92,28.84,28.91,79021.0,28.87,28.92,28.84,28.91,79021.0
2018-04-23 09:50:00,28.9,28.93,28.82,28.92,144012.0,28.9,28.93,28.82,28.92,144012.0
2018-04-23 10:00:00,28.93,28.94,28.82,28.85,98977.0,28.93,28.94,28.82,28.85,98977.0
2018-04-23 10:10:00,28.86,28.9,28.83,28.9,83366.0,28.86,28.9,28.83,28.9,83366.0
2018-04-23 10:20:00,28.89,28.9,28.79,28.8,91601.0,28.89,28.9,28.79,28.8,91601.0
2018-04-23 10:30:00,28.8,28.83,28.75,28.77,106926.0,28.8,28.83,28.75,28.77,106926.0
2018-04-23 10:40:00,28.76,28.81,28.74,28.8,146054.0,28.76,28.81,28.74,28.8,146054.0
2018-04-23 10:50:00,28.8,28.88,28.79,28.85,79132.0,28.8,28.88,28.79,28.85,79132.0
2018-04-23 11:00:00,28.85,28.92,28.83,28.92,45813.0,28.85,28.92,28.83,28.92,45813.0
2018-04-23 11:10:00,28.92,28.96,28.89,28.92,82871.0,28.92,28.96,28.89,28.92,82871.0
2018-04-23 11:20:00,28.92,28.94,28.9,28.93,82396.0,28.92,28.94,28.9,28.93,82396.0
2018-04-23 11:30:00,28.92,28.94,28.88,28.9,49883.0,28.92,28.94,28.88,28.9,49883.0
2018-04-23 11:40:00,28.9,28.9,28.83,28.83,71090.0,28.9,28.9,28.83,28.83,71090.0
2018-04-23 11:50:00,28.84,28.87,28.82,28.84,121261.0,28.84,28.87,28.82,28.84,121261.0
2018-04-23 12:00:00,28.85,28.86,28.83,28.86,86388.0,28.85,28.86,28.83,28.86,86388.0
2018-04-23 12:10:00,28.86,28.87,28.82,28.83,86732.0,28.86,28.87,28.82,28.83,86732.0
2018-04-23 12:20:00,28.82,28.83,28.79,28.79,282905.0,28.82,28.83,28.79,28.79,282905.0
2018-04-23 12:30:00,28.8,28.82,28.77,28.8,126390.0,28.8,28.82,28.77,28.8,126390.0
2018-04-23 12:40:00,28.79,28.81,28.75,28.76,303714.0,28.79,28.81,28.75,28.76,303714.0
2018-04-23 12:50:00,28.76,28.79,28.73,28.78,114126.0,28.76,28.79,28.73,28.78,114126.0
2018-04-23 13:00:00,28.77,28.85,28.77,28.83,38153.0,28.77,28.85,28.77,28.83,38153.0
2018-04-23 13:10:00,28.83,28.86,28.82,28.84,72945.0,28.83,28.86,28.82,28.84,72945.0
2018-04-23 13:20:00,28.85,28.85,28.79,28.81,79052.0,28.85,28.85,28.79,28.81,79052.0
2018-04-23 13:30:00,28.81,28.83,28.79,28.79,76649.0,28.81,28.83,28.79,28.79,76649.0
2018-04-23 13:40:00,28.78,28.79,28.76,28.77,97172.0,28.78,28.79,28.76,28.77,97172.0
2018-04-23 13:50:00,28.77,28.86,28.76,28.82,72572.0,28.77,28.86,28.76,28.82,72572.0
2018-04-23 14:00:00,28.82,28.83,28.73,28.76,66430.0,28.82,28.83,28.73,28.76,66430.0
2018-04-23 14:10:00,28.76,28.77,28.7,28.75,47962.0,28.76,28.77,28.7,28.75,47962.0
2018-04-23 14:20:00,28.75,28.75,28.71,28.74,56774.0,28.75,28.75,28.71,28.74,56774.0
2018-04-23 14:30:00,28.73,28.75,28.66,28.7,162387.0,28.73,28.75,28.66,28.7,162387.0
2018-04-23 14:40:00,28.7,28.73,28.67,28.68,76520.0,28.7,28.73,28.67,28.68,76520.0
2018-04-23 14:50:00,28.68,28.7,28.62,28.65,187215.0,28.68,28.7,28.62,28.65,187215.0
2018-04-23 15:00:00,28.66,28.72,28.65,28.7,139798.0,28.66,28.72,28.65,28.7,139798.0
2018-04-23 15:10:00,28.7,28.73,28.68,28.71,71742.0,28.7,28.73,28.68,28.71,71742.0
2018-04-23 15:20:00,28.71,28.77,28.7,28.77,61108.0,28.71,28.77,28.7,28.77,61108.0
2018-04-23 15:30:00,28.77,28.79,28.73,28.74,106002.0,28.77,28.79,28.73,28.74,106002.0
2018-04-23 15:40:00,28.73,28.8,28.73,28.76,149631.0,28.73,28.8,28.73,28.76,149631.0
2018-04-23 15:50:00,28.76,28.82,28.75,28.82,375436.0,28.76,28.82,28.75,28.82,375436.0
2018-04-24 09:30:00,28.86,28.92,28.8,28.91,96382.0,28.86,28.92,28.8,28.91,96382.0
2018-04-24 09:40:00,28.92,29.0,28.91,28.98,74750.0,28.92,29.0,28.91,28.98,74750.0
2018-04-24 09:50:00,28.98,28.98,28.88,28.95,103798.0,28.98,28.98,28.88,28.95,103798.0
2018-04-24 10:00:00,28.96,28.99,28.92,28.93,81131.0,28.96,28.99,28.92,28.93,81131.0
2018-04-24 10:10:00,28.93,28.95,28.83,28.84,53520.0,28.93,28.95,28.83,28.84,53520.0
2018-04-24 10:20:00,28.84,28.87,28.81,28.85,47182.0,28.84,28.87,28.81,28.85,47182.0
2018-04-24 10:30:00,28.84,28.91,28.81,28.91,61951.0,28.84,28.91,28.81,28.91,61951.0
2018-04-24 10:40:00,28.9,28.93,28.88,28.91,285319.0,28.9,28.93,28.88,28.91,285319.0
2018-04-24 10:50:00,28.92,28.96,28.9,28.9,141144.0,28.92,28.96,28.9,28.9,141144.0
2018-04-24 11:00:00,28.9,28.93,28.89,28.92,130946.0,28.9,28.93,28.89,28.92,130946.0
2018-04-24 11:10:00,28.91,28.92,28.83,28.87,490404.0,28.91,28.92,28.83,28.87,490404.0
2018-04-24 11:20:00,28.88,28.92,28.86,28.89,116966.0,28.88,28.92,28.86,28.89,116966.0
2018-04-24 11:30:00,28.9,28.91,28.84,28.85,47507.0,28.9,28.91,28.84,28.85,47507.0
2018-04-24 11:40:00,28.85,28.88,28.8,28.8,78845.0,28.85,28.88,28.8,28.8,78845.0
2018-04-24 11:50:00,28.8,28.82,28.74,28.74,128025.0,28.8,28.82,28.74,28.74,128025.0
2018-04-24 12:00:00,28.74,28.81,28.73,28.75,198899.0,28.74,28.81,28.73,28.75,198899.0
2018-04-24 12:10:00,28.75,28.77,28.71,28.73,119694.0,28.75,28.77,28.71,28.73,119694.0
2018-04-24 12:20:00,28.74,28.76,28.72,28.75,140439.0,28.74,28.76,28.72,28.75,140439.0
2018-04-24 12:30:00,28.75,28.76,28.58,28.59,163630.0,28.75,28.76,28.58,28.59,163630.0
2018-04-24 12:40:00,28.59,28.6,28.55,28.59,119147.0,28.59,28.6,28.55,28.59,119147.0
2018-04-24 12:50:00,28.6,28.61,28.43,28.43,139439.0,28.6,28.61,28.43,28.43,139439.0
2018-04-24 13:00:00,28.42,28.53,28.41,28.52,203494.0,28.42,28.53,28.41,28.52,203494.0
2018-04-24 13:10:00,28.52,28.54,28.46,28.47,122052.0,28.52,28.54,28.46,28.47,122052.0
2018-04-24 13:20:00,28.47,28.5,28.47,28.5,120705.0,28.47,28.5,28.47,28.5,120705.0
2018-04-24 13:30:00,28.5,28.51,28.43,28.44,338891.0,28.5,28.51,28.43,28.44,338891.0
2018-04-24 13:40:00,28.44,28.45,28.3,28.32,120365.0,28.44,28.45,28.3,28.32,120365.0
2018-04-24 13:50:00,28.32,28.32,28.13,28.21,352403.0,28.32,28.32,28.13,28.21,352403.0
2018-04-24 14:00:00,28.2,28.22,28.09,28.21,105148.0,28.2,28.22,28.09,28.21,105148.0
2018-04-24 14:10:00,28.21,28.27,28.13,28.2,99278.0,28.21,28.27,28.13,28.2,99278.0
2018-04-24 14:20:00,28.2,28.25,28.18,28.19,204014.0,28.2,28.25,28.18,28.19,204014.0
2018-04-24 14:30:00,28.19,28.26,28.16,28.17,102267.0,28.19,28.26,28.16,28.17,102267.0
2018-04-24 14:40:00,28.17,28.3,28.17,28.26,151242.0,28.17,28.3,28.17,28.26,151242.0
2018-04-24 14:50:00,28.26,28.33,28.21,28.3,183401.0,28.26,28.33,28.21,28.3,183401.0
2018-04-24 15:00:00,28.3,28.43,28.28,28.41,167009.0,28.3,28.43,28.28,28.41,167009.0
2018-04-24 15:10:00,28.41,28.45,28.35,28.38,118533.0,28.41,28.45,28.35,28.38,118533.0
2018-04-24 15:20:00,28.38,28.45,28.36,28.39,139753.0,28.38,28.45,28.36,28.39,139753.0
2018-04-24 15:30:00,28.39,28.39,28.3,28.34,162188.0,28.39,28.39,28.3,28.34,162188.0
2018-04-24 15:40:00,28.33,28.45,28.26,28.45,380518.0,28.33,28.45,28.26,28.45,380518.0
2018-04-24 15:50:00,28.45,28.5,28.36,28.43,965328.0,28.45,28.5,28.36,28.43,965328.0
2018-04-25 09:30:00,28.35,28.37,27.91,28.22,433760.0,28.35,28.37,27.91,28.22,433760.0
2018-04-25 09:40:00,28.22,28.24,28.02,28.11,338013.0,28.22,28.24,28.02,28.11,338013.0
2018-04-25 09:50:00,28.11,28.26,28.1,28.12,128722.0,28.11,28.26,28.1,28.12,128722.0
2018-04-25 10:00:00,28.12,28.34,28.12,28.28,156062.0,28.12,28.34,28.12,28.28,156062.0
2018-04-25 10:10:00,28.26,28.37,28.26,28.33,123646.0,28.26,28.37,28.26,28.33,123646.0
2018-04-25 10:20:00,28.32,28.63,28.32,28.62,305058.0,28.32,28.63,28.32,28.62,305058.0
2018-04-25 10:30:00,28.62,28.68,28.48,28.63,263161.0,28.62,28.68,28.48,28.63,263161.0
2018-04-25 10:40:00,28.63,28.93,28.62,28.87,607299.0,28.63,28.93,28.62,28.87,607299.0
2018-04-25 10:50:00,28.88,28.88,28.71,28.88,375707.0,28.88,28.88,28.71,28.88,375707.0
2018-04-25 11:00:00,28.87,29.23,28.87,29.17,590643.0,28.87,29.23,28.87,29.17,590643.0
2018-04-25 11:10:00,29.17,29.25,29.11,29.2,844605.0,29.17,29.25,29.11,29.2,844605.0
2018-04-25 11:20:00,29.19,29.38,29.13,29.21,380384.0,29.19,29.38,29.13,29.21,380384.0
2018-04-25 11:30:00,29.21,29.3,29.18,29.25,369401.0,29.21,29.3,29.18,29.25,369401.0
2018-04-25 11:40:00,29.25,29.26,29.09,29.09,508215.0,29.25,29.26,29.09,29.09,508215.0
2018-04-25 11:50:00,29.1,29.14,29.02,29.07,210390.0,29.1,29.14,29.02,29.07,210390.0
2018-04-25 12:00:00,29.08,29.15,29.06,29.1,151431.0,29.08,29.15,29.06,29.1,151431.0
2018-04-25 12:10:00,29.11,29.24,29.1,29.18,271895.0,29.11,29.24,29.1,29.18,271895.0
2018-04-25 12:20:00,29.17,29.2,29.1,29.13,136176.0,29.17,29.2,29.1,29.13,136176.0
2018-04-25 12:30:00,29.13,29.19,29.11,29.13,202830.0,29.13,29.19,29.11,29.13,202830.0
2018-04-25 12:40:00,29.13,29.16,29.02,29.05,188617.0,29.13,29.16,29.02,29.05,188617.0
2018-04-25 12:50:00,29.07,29.08,28.97,28.98,251019.0,29.07,29.08,28.97,28.98,251019.0
2018-04-25 13:00:00,28.98,29.04,28.97,29.03,346990.0,28.98,29.04,28.97,29.03,346990.0
2018-04-25 13:10:00,29.03,29.03,28.88,28.89,279545.0,29.03,29.03,28.88,28.89,279545.0
2018-04-25 13:20:00,28.9,28.98,28.88,28.96,362879.0,28.9,28.98,28.88,28.96,362879.0
2018-04-25 13:30:00,28.97,29.04,28.96,28.97,261468.0,28.97,29.04,28.96,28.97,261468.0
2018-04-25 13:40:00,28.96,29.05,28.96,29.05,191232.0,28.96,29.05,28.96,29.05,191232.0
2018-04-25 13:50:00,29.05,29.09,28.99,29.05,264155.0,29.05,29.09,28.99,29.05,264155.0
2018-04-25 14:00:00,29.06,29.07,29.02,29.04,143659.0,29.06,29.07,29.02,29.04,143659.0
2018-04-25 14:10:00,29.05,29.11,29.02,29.1,93856.0,29.05,29.11,29.02,29.1,93856.0
2018-04-25 14:20:00,29.11,29.14,29.07,29.08,180846.0,29.11,29.14,29.07,29.08,180846.0
2018-04-25 14:30:00,29.07,29.1,29.06,29.1,251414.0,29.07,29.1,29.06,29.1,251414.0
2018-04-25 14:40:00,29.1,29.2,29.09,29.19,159464.0,29.1,29.2,29.09,29.19,159464.0
2018-04-25 14:50:00,29.19,29.36,29.17,29.36,331230.0,29.19,29.36,29.17,29.36,331230.0
2018-04-25 15:00:00,29.36,29.4,29.31,29.36,316091.0,29.36,29.4,29.31,29.36,316091.0
2018-04-25 15:10:00,29.36,29.41,29.31,29.31,292673.0,29.36,29.41,29.31,29.31,292673.0
2018-04-25 15:20:00,29.31,29.31,29.17,29.24,579923.0,29.31,29.31,29.17,29.24,579923.0
2018-04-25 15:30:00,29.24,29.34,29.21,29.21,525725.0,29.24,29.34,29.21,29.21,525725.0
2018-04-25 15:40:00,29.22,29.32,29.18,29.32,713399.0,29.22,29.32,29.18,29.32,713399.0
2018-04-25 15:50:00,29.31,29.45,29.28,29.43,1316324.0,29.31,29.45,29.28,29.43,1316324.0
2018-04-26 09:30:00,29.57,29.68,29.43,29.5,262369.0,29.57,29.68,29.43,29.5,262369.0
2018-04-26 09:40:00,29.5,29.52,29.44,29.48,217645.0,29.5,29.52,29.44,29.48,217645.0
2018-04-26 09:50:00,29.48,29.49,29.38,29.4,139562.0,29.48,29.49,29.38,29.4,139562.0
2018-04-26 10:00:00,29.4,29.55,29.39,29.52,201291.0,29.4,29.55,29.39,29.52,201291.0
2018-04-26 10:10:00,29.51,29.52,29.45,29.5,130208.0,29.51,29.52,29.45,29.5,130208.0
2018-04-26 10:20:00,29.49,29.5,29.42,29.43,92692.0,29.49,29.5,29.42,29.43,92692.0
2018-04-26 10:30:00,29.43,29.46,29.41,29.43,98526.0,29.43,29.46,29.41,29.43,98526.0
2018-04-26 10:40:00,29.43,29.43,29.28,29.31,92427.0,29.43,29.43,29.28,29.31,92427.0
2018-04-26 10:50:00,29.3,29.41,29.29,29.39,104485.0,29.3,29.41,29.29,29.39,104485.0
2018-04-26 11:00:00,29.39,29.39,29.33,29.34,182383.0,29.39,29.39,29.33,29.34,182383.0
2018-04-26 11:10:00,29.34,29.39,29.25,29.26,110262.0,29.34,29.39,29.25,29.26,110262.0
2018-04-26 11:20:00,29.25,29.27,29.23,29.26,133415.0,29.25,29.27,29.23,29.26,133415.0
2018-04-26 11:30:00,29.25,29.27,29.21,29.23,155788.0,29.25,29.27,29.21,29.23,155788.0
2018-04-26 11:40:00,29.23,29.23,29.2,29.23,80592.0,29.23,29.23,29.2,29.23,80592.0
2018-04-26 11:50:00,29.23,29.25,29.22,29.24,182249.0,29.23,29.25,29.22,29.24,182249.0
2018-04-26 12:00:00,29.25,29.32,29.24,29.32,92068.0,29.25,29.32,29.24,29.32,92068.0
2018-04-26 12:10:00,29.32,29.35,29.3,29.35,53450.0,29.32,29.35,29.3,29.35,53450.0
2018-04-26 12:20:00,29.34,29.4,29.33,29.38,66172.0,29.34,29.4,29.33,29.38,66172.0
2018-04-26 12:30:00,29.38,29.38,29.29,29.3,69128.0,29.38,29.38,29.29,29.3,69128.0
2018-04-26 12:40:00,29.3,29.3,29.23,29.25,65990.0,29.3,29.3,29.23,29.25,65990.0
2018-04-26 12:50:00,29.25,29.29,29.24,29.26,112758.0,29.25,29.29,29.24,29.26,112758.0
2018-04-26 13:00:00,29.27,29.33,29.26,29.33,180422.0,29.27,29.33,29.26,29.33,180422.0
2018-04-26 13:10:00,29.33,29.46,29.32,29.45,152168.0,29.33,29.46,29.32,29.45,152168.0
2018-04-26 13:20:00,29.45,29.47,29.42,29.45,112439.0,29.45,29.47,29.42,29.45,112439.0
2018-04-26 13:30:00,29.44,29.45,29.38,29.43,83075.0,29.44,29.45,29.38,29.43,83075.0
2018-04-26 13:40:00,29.43,29.46,29.42,29.46,63818.0,29.43,29.46,29.42,29.46,63818.0
2018-04-26 13:50:00,29.46,29.46,29.43,29.45,154712.0,29.46,29.46,29.43,29.45,154712.0
2018-04-26 14:00:00,29.44,29.44,29.41,29.43,97181.0,29.44,29.44,29.41,29.43,97181.0
2018-04-26 14:10:00,29.43,29.43,29.37,29.4,261533.0,29.43,29.43,29.37,29.4,261533.0
2018-04-26 14:20:00,29.4,29.4,29.37,29.4,132678.0,29.4,29.4,29.37,29.4,132678.0
2018-04-26 14:30:00,29.39,29.48,29.39,29.48,161366.0,29.39,29.48,29.39,29.48,161366.0
2018-04-26 14:40:00,29.48,29.53,29.47,29.48,191051.0,29.48,29.53,29.47,29.48,191051.0
2018-04-26 14:50:00,29.48,29.49,29.43,29.44,113142.0,29.48,29.49,29.43,29.44,113142.0
2018-04-26 15:00:00,29.44,29.47,29.42,29.42,144388.0,29.44,29.47,29.42,29.42,144388.0
2018-04-26 15:10:00,29.43,29.46,29.39,29.46,245411.0,29.43,29.46,29.39,29.46,245411.0
2018-04-26 15:20:00,29.46,29.47,29.44,29.45,169207.0,29.46,29.47,29.44,29.45,169207.0
2018-04-26 15:30:00,29.44,29.48,29.43,29.45,266906.0,29.44,29.48,29.43,29.45,266906.0
2018-04-26 15:40:00,29.45,29.48,29.44,29.45,288837.0,29.45,29.48,29.44,29.45,288837.0
2018-04-26 15:50:00,29.44,29.48,29.42,29.46,602977.0,29.44,29.48,29.42,29.46,602977.0
2018-04-27 09:30:00,29.45,29.46,29.37,29.44,168403.0,29.45,29.46,29.37,29.44,168403.0
2018-04-27 09:40:00,29.43,29.48,29.36,29.37,104246.0,29.43,29.48,29.36,29.37,104246.0
2018-04-27 09:50:00,29.38,29.38,29.29,29.31,83222.0,29.38,29.38,29.29,29.31,83222.0
2018-04-27 10:00:00,29.3,29.41,29.29,29.38,256455.0,29.3,29.41,29.29,29.38,256455.0
2018-04-27 10:10:00,29.38,29.38,29.3,29.31,94287.0,29.38,29.38,29.3,29.31,94287.0
2018-04-27 10:20:00,29.31,29.34,29.25,29.28,79170.0,29.31,29.34,29.25,29.28,79170.0
2018-04-27 10:30:00,29.28,29.32,29.22,29.32,80837.0,29.28,29.32,29.22,29.32,80837.0
2018-04-27 10:40:00,29.32,29.35,29.25,29.27,88827.0,29.32,29.35,29.25,29.27,88827.0
2018-04-27 10:50:00,29.27,29.35,29.27,29.33,50701.0,29.27,29.35,29.27,29.33,50701.0
2018-04-27 11:00:00,29.33,29.35,29.23,29.26,77758.0,29.33,29.35,29.23,29.26,77758.0
2018-04-27 11:10:00,29.27,29.27,29.21,29.24,48061.0,29.27,29.27,29.21,29.24,48061.0
2018-04-27 11:20:00,29.23,29.3,29.22,29.29,54396.0,29.23,29.3,29.22,29.29,54396.0
2018-04-27 11:30:00,29.29,29.31,29.28,29.29,63031.0,29.29,29.31,29.28,29.29,63031.0
2018-04-27 11:40:00,29.3,29.3,29.26,29.27,47326.0,29.3,29.3,29.26,29.27,47326.0
2018-04-27 11:50:00,29.27,29.32,29.26,29.29,96485.0,29.27,29.32,29.26,29.29,96485.0
2018-04-27 12:00:00,29.3,29.34,29.29,29.3,66430.0,29.3,29.34,29.29,29.3,66430.0
2018-04-27 12:10:00,29.3,29.31,29.28,29.3,64626.0,29.3,29.31,29.28,29.3,64626.0
2018-04-27 12:20:00,29.29,29.31,29.28,29.28,68408.0,29.29,29.31,29.28,29.28,68408.0
2018-04-27 12:30:00,29.29,29.3,29.25,29.28,80078.0,29.29,29.3,29.25,29.28,80078.0
2018-04-27 12:40:00,29.28,29.31,29.26,29.3,61357.0,29.28,29.31,29.26,29.3,61357.0
2018-04-27 12:50:00,29.3,29.36,29.3,29.35,180795.0,29.3,29.36,29.3,29.35,180795.0
2018-04-27 13:00:00,29.35,29.37,29.33,29.34,49570.0,29.35,29.37,29.33,29.34,49570.0
2018-04-27 13:10:00,29.33,29.34,29.32,29.32,66233.0,29.33,29.34,29.32,29.32,66233.0
2018-04-27 13:20:00,29.33,29.33,29.28,29.28,62850.0,29.33,29.33,29.28,29.28,62850.0
2018-04-27 13:30:00,29.28,29.29,29.26,29.27,55091.0,29.28,29.29,29.26,29.27,55091.0
2018-04-27 13:40:00,29.27,29.28,29.25,29.26,73767.0,29.27,29.28,29.25,29.26,73767.0
2018-04-27 13:50:00,29.25,29.26,29.25,29.25,45555.0,29.25,29.26,29.25,29.25,45555.0
2018-04-27 14:00:00,29.26,29.26,29.24,29.25,63244.0,29.26,29.26,29.24,29.25,63244.0
2018-04-27 14:10:00,29.25,29.26,29.25,29.25,68572.0,29.25,29.26,29.25,29.25,68572.0
2018-04-27 14:20:00,29.26,29.26,29.24,29.25,114601.0,29.26,29.26,29.24,29.25,114601.0
2018-04-27 14:30:00,29.25,29.28,29.24,29.25,90589.0,29.25,29.28,29.24,29.25,90589.0
2018-04-27 14:40:00,29.25,29.26,29.24,29.26,49425.0,29.25,29.26,29.24,29.26,49425.0
2018-04-27 14:50:00,29.25,29.28,29.23,29.27,51542.0,29.25,29.28,29.23,29.27,51542.0
2018-04-27 15:00:00,29.27,29.3,29.26,29.28,66512.0,29.27,29.3,29.26,29.28,66512.0
2018-04-27 15:10:00,29.28,29.29,29.25,29.26,76763.0,29.28,29.29,29.25,29.26,76763.0
2018-04-27 15:20:00,29.27,29.27,29.24,29.26,90669.0,29.27,29.27,29.24,29.26,90669.0
2018-04-27 15:30:00,29.26,29.27,29.24,29.25,140542.0,29.26,29.27,29.24,29.25,140542.0
2018-04-27 15:40:00,29.25,29.26,29.23,29.25,203261.0,29.25,29.26,29.23,29.25,203261.0
2018-04-27 15:50:00,29.25,29.27,29.23,29.24,600196.0,29.25,29.27,29.23,29.24,600196.0
2018-04-30 09:30:00,29.24,29.37,29.24,29.29,248118.0,29.24,29.37,29.24,29.29,248118.0
2018-04-30 09:40:00,29.29,29.33,29.21,29.22,169256.0,29.29,29.33,29.21,29.22,169256.0
2018-04-30 09:50:00,29.23,29.24,29.19,29.23,90909.0,29.23,29.24,29.19,29.23,90909.0
2018-04-30 10:00:00,29.22,29.3,29.22,29.25,120135.0,29.22,29.3,29.22,29.25,120135.0
2018-04-30 10:10:00,29.25,29.29,29.23,29.27,205276.0,29.25,29.29,29.23,29.27,205276.0
2018-04-30 10:20:00,29.26,29.34,29.25,29.28,176230.0,29.26,29.34,29.25,29.28,176230.0
2018-04-30 10:30:00,29.27,29.3,29.25,29.27,119591.0,29.27,29.3,29.25,29.27,119591.0
2018-04-30 10:40:00,29.26,29.28,29.24,29.25,92189.0,29.26,29.28,29.24,29.25,92189.0
2018-04-30 10:50:00,29.25,29.4,29.1,29.34,8136198.0,29.25,29.4,29.1,29.34,8136198.0
2018-04-30 11:00:00,29.35,29.35,29.16,29.16,340919.0,29.35,29.35,29.16,29.16,340919.0
2018-04-30 11:10:00,29.16,29.24,29.15,29.19,138437.0,29.16,29.24,29.15,29.19,138437.0
2018-04-30 11:20:00,29.19,29.22,29.1,29.15,130863.0,29.19,29.22,29.1,29.15,130863.0
2018-04-30 11:30:00,29.14,29.15,29.07,29.07,139135.0,29.14,29.15,29.07,29.07,139135.0
2018-04-30 11:40:00,29.07,29.07,29.02,29.03,205308.0,29.07,29.07,29.02,29.03,205308.0
2018-04-30 11:50:00,29.04,29.1,28.97,29.1,248795.0,29.04,29.1,28.97,29.1,248795.0
2018-04-30 12:00:00,29.1,29.11,29.05,29.08,191620.0,29.1,29.11,29.05,29.08,191620.0
2018-04-30 12:10:00,29.09,29.1,28.99,29.04,237852.0,29.09,29.1,28.99,29.04,237852.0
2018-04-30 12:20:00,29.04,29.08,29.0,29.03,129239.0,29.04,29.08,29.0,29.03,129239.0
2018-04-30 12:30:00,29.03,29.05,29.0,29.02,56095.0,29.03,29.05,29.0,29.02,56095.0
2018-04-30 12:40:00,29.03,29.07,28.96,28.98,70734.0,29.03,29.07,28.96,28.98,70734.0
2018-04-30 12:50:00,28.98,28.98,28.91,28.97,98851.0,28.98,28.98,28.91,28.97,98851.0
2018-04-30 13:00:00,28.98,29.0,28.93,28.96,132304.0,28.98,29.0,28.93,28.96,132304.0
2018-04-30 13:10:00,28.96,28.97,28.91,28.95,75612.0,28.96,28.97,28.91,28.95,75612.0
2018-04-30 13:20:00,28.95,28.96,28.89,28.93,127703.0,28.95,28.96,28.89,28.93,127703.0
2018-04-30 13:30:00,28.93,28.96,28.92,28.95,62242.0,28.93,28.96,28.92,28.95,62242.0
2018-04-30 13:40:00,28.95,29.01,28.95,29.0,185516.0,28.95,29.01,28.95,29.0,185516.0
2018-04-30 13:50:00,29.0,29.02,28.95,28.96,131454.0,29.0,29.02,28.95,28.96,131454.0
2018-04-30 14:00:00,28.96,28.97,28.79,28.82,223105.0,28.96,28.97,28.79,28.82,223105.0
2018-04-30 14:10:00,28.81,28.86,28.78,28.84,143916.0,28.81,28.86,28.78,28.84,143916.0
2018-04-30 14:20:00,28.84,28.86,28.82,28.83,101185.0,28.84,28.86,28.82,28.83,101185.0
2018-04-30 14:30:00,28.82,28.83,28.78,28.79,104834.0,28.82,28.83,28.78,28.79,104834.0
2018-04-30 14:40:00,28.8,28.81,28.78,28.8,78930.0,28.8,28.81,28.78,28.8,78930.0
2018-04-30 14:50:00,28.8,28.83,28.79,28.8,90905.0,28.8,28.83,28.79,28.8,90905.0
2018-04-30 15:00:00,28.8,28.82,28.76,28.78,100301.0,28.8,28.82,28.76,28.78,100301.0
2018-04-30 15:10:00,28.78,28.86,28.77,28.84,345364.0,28.78,28.86,28.77,28.84,345364.0
2018-04-30 15:20:00,28.83,28.84,28.73,28.74,252701.0,28.83,28.84,28.73,28.74,252701.0
2018-04-30 15:30:00,28.74,28.84,28.74,28.83,239747.0,28.74,28.84,28.74,28.83,239747.0
2018-04-30 15:40:00,28.83,28.83,28.77,28.8,446436.0,28.83,28.83,28.77,28.8,446436.0
2018-04-30 15:50:00,28.79,28.81,28.73,28.73,642467.0,28.79,28.81,28.73,28.73,642467.0
2018-05-01 09:30:00,28.74,29.0,28.71,28.94,269578.0,28.74,29.0,28.71,28.94,269578.0
2018-05-01 09:40:00,28.94,29.04,28.9,29.03,406205.0,28.94,29.04,28.9,29.03,406205.0
2018-05-01 09:50:00,29.03,29.2,29.0,29.14,732595.0,29.03,29.2,29.0,29.14,732595.0
2018-05-01 10:00:00,29.14,29.16,29.06,29.14,394337.0,29.14,29.16,29.06,29.14,394337.0
2018-05-01 10:10:00,29.14,29.25,29.12,29.21,415621.0,29.14,29.25,29.12,29.21,415621.0
2018-05-01 10:20:00,29.22,29.3,29.16,29.29,414678.0,29.22,29.3,29.16,29.29,414678.0
2018-05-01 10:30:00,29.28,29.28,29.21,29.26,179532.0,29.28,29.28,29.21,29.26,179532.0
2018-05-01 10:40:00,29.26,29.35,29.24,29.32,146269.0,29.26,29.35,29.24,29.32,146269.0
2018-05-01 10:50:00,29.33,29.33,29.24,29.29,173230.0,29.33,29.33,29.24,29.29,173230.0
2018-05-01 11:00:00,29.29,29.29,29.22,29.24,242008.0,29.29,29.29,29.22,29.24,242008.0
2018-05-01 11:10:00,29.25,29.26,29.12,29.2,265984.0,29.25,29.26,29.12,29.2,265984.0
2018-05-01 11:20:00,29.2,29.21,29.18,29.2,89099.0,29.2,29.21,29.18,29.2,89099.0
2018-05-01 11:30:00,29.2,29.26,29.19,29.25,153908.0,29.2,29.26,29.19,29.25,153908.0
2018-05-01 11:40:00,29.25,29.35,29.25,29.32,167739.0,29.25,29.35,29.25,29.32,167739.0
2018-05-01 11:50:00,29.33,29.35,29.3,29.3,131460.0,29.33,29.35,29.3,29.3,131460.0
2018-05-01 12:00:00,29.31,29.34,29.3,29.33,105153.0,29.31,29.34,29.3,29.33,105153.0
2018-05-01 12:10:00,29.32,29.33,29.28,29.31,75792.0,29.32,29.33,29.28,29.31,75792.0
2018-05-01 12:20:00,29.31,29.35,29.3,29.34,107510.0,29.31,29.35,29.3,29.34,107510.0
2018-05-01 12:30:00,29.35,29.37,29.31,29.35,247915.0,29.35,29.37,29.31,29.35,247915.0
2018-05-01 12:40:00,29.36,29.36,29.27,29.3,204802.0,29.36,29.36,29.27,29.3,204802.0
2018-05-01 12:50:00,29.3,29.36,29.3,29.33,213746.0,29.3,29.36,29.3,29.33,213746.0
2018-05-01 13:00:00,29.32,29.33,29.24,29.25,74316.0,29.32,29.33,29.24,29.25,74316.0
2018-05-01 13:10:00,29.25,29.29,29.24,29.29,71897.0,29.25,29.29,29.24,29.29,71897.0
2018-05-01 13:20:00,29.29,29.29,29.26,29.28,46759.0,29.29,29.29,29.26,29.28,46759.0
2018-05-01 13:30:00,29.28,29.31,29.24,29.25,99259.0,29.28,29.31,29.24,29.25,99259.0
2018-05-01 13:40:00,29.24,29.36,29.24,29.33,282783.0,29.24,29.36,29.24,29.33,282783.0
2018-05-01 13:50:00,29.33,29.35,29.3,29.34,58641.0,29.33,29.35,29.3,29.34,58641.0
2018-05-01 14:00:00,29.34,29.37,29.33,29.36,68489.0,29.34,29.37,29.33,29.36,68489.0
2018-05-01 14:10:00,29.36,29.39,29.34,29.37,411536.0,29.36,29.39,29.34,29.37,411536.0
2018-05-01 14:20:00,29.37,29.46,29.37,29.44,106515.0,29.37,29.46,29.37,29.44,106515.0
2018-05-01 14:30:00,29.44,29.46,29.42,29.43,150897.0,29.44,29.46,29.42,29.43,150897.0
2018-05-01 14:40:00,29.42,29.46,29.39,29.45,88392.0,29.42,29.46,29.39,29.45,88392.0
2018-05-01 14:50:00,29.45,29.46,29.38,29.41,118422.0,29.45,29.46,29.38,29.41,118422.0
2018-05-01 15:00:00,29.41,29.42,29.38,29.39,138594.0,29.41,29.42,29.38,29.39,138594.0
2018-05-01 15:10:00,29.39,29.4,29.34,29.35,136074.0,29.39,29.4,29.34,29.35,136074.0
2018-05-01 15:20:00,29.35,29.36,29.32,29.36,195980.0,29.35,29.36,29.32,29.36,195980.0
2018-05-01 15:30:00,29.36,29.39,29.34,29.35,221241.0,29.36,29.39,29.34,29.35,221241.0
2018-05-01 15:40:00,29.35,29.39,29.34,29.39,337007.0,29.35,29.39,29.34,29.39,337007.0
2018-05-01 15:50:00,29.39,29.47,29.37,29.46,791288.0,29.39,29.47,29.37,29.46,791288.0
2018-05-02 09:30:00,29.31,29.38,29.25,29.28,121175.0,29.31,29.38,29.25,29.28,121175.0
2018-05-02 09:40:00,29.28,29.34,29.26,29.31,297921.0,29.28,29.34,29.26,29.31,297921.0
2018-05-02 09:50:00,29.31,29.42,29.3,29.34,288720.0,29.31,29.42,29.3,29.34,288720.0
2018-05-02 10:00:00,29.33,29.36,29.29,29.3,99141.0,29.33,29.36,29.29,29.3,99141.0
2018-05-02 10:10:00,29.3,29.31,29.23,29.23,79711.0,29.3,29.31,29.23,29.23,79711.0
2018-05-02 10:20:00,29.23,29.23,29.13,29.14,73259.0,29.23,29.23,29.13,29.14,73259.0
2018-05-02 10:30:00,29.14,29.2,29.13,29.17,63038.0,29.14,29.2,29.13,29.17,63038.0
2018-05-02 10:40:00,29.17,29.23,29.14,29.22,412902.0,29.17,29.23,29.14,29.22,412902.0
2018-05-02 10:50:00,29.23,29.3,29.2,29.3,135746.0,29.23,29.3,29.2,29.3,135746.0
2018-05-02 11:00:00,29.3,29.32,29.27,29.3,90832.0,29.3,29.32,29.27,29.3,90832.0
2018-05-02 11:10:00,29.3,29.44,29.29,29.41,195157.0,29.3,29.44,29.29,29.41,195157.0
2018-05-02 11:20:00,29.41,29.41,29.32,29.33,96200.0,29.41,29.41,29.32,29.33,96200.0
2018-05-02 11:30:00,29.33,29.33,29.23,29.25,71932.0,29.33,29.33,29.23,29.25,71932.0
2018-05-02 11:40:00,29.26,29.31,29.17,29.21,168324.0,29.26,29.31,29.17,29.21,168324.0
2018-05-02 11:50:00,29.21,29.23,29.17,29.23,104358.0,29.21,29.23,29.17,29.23,104358.0
2018-05-02 12:00:00,29.22,29.27,29.19,29.27,101156.0,29.22,29.27,29.19,29.27,101156.0
2018-05-02 12:10:00,29.26,29.33,29.26,29.3,76302.0,29.26,29.33,29.26,29.3,76302.0
2018-05-02 12:20:00,29.31,29.36,29.29,29.36,87763.0,29.31,29.36,29.29,29.36,87763.0
2018-05-02 12:30:00,29.34,29.35,29.31,29.31,41671.0,29.34,29.35,29.31,29.31,41671.0
2018-05-02 12:40:00,29.32,29.35,29.29,29.32,61185.0,29.32,29.35,29.29,29.32,61185.0
2018-05-02 12:50:00,29.31,29.36,29.28,29.36,155637.0,29.31,29.36,29.28,29.36,155637.0
2018-05-02 13:00:00,29.36,29.41,29.35,29.41,95598.0,29.36,29.41,29.35,29.41,95598.0
2018-05-02 13:10:00,29.41,29.47,29.4,29.46,127206.0,29.41,29.47,29.4,29.46,127206.0
2018-05-02 13:20:00,29.46,29.48,29.45,29.46,69980.0,29.46,29.48,29.45,29.46,69980.0
2018-05-02 13:30:00,29.46,29.48,29.44,29.46,52631.0,29.46,29.48,29.44,29.46,52631.0
2018-05-02 13:40:00,29.46,29.46,29.42,29.42,35187.0,29.46,29.46,29.42,29.42,35187.0
2018-05-02 13:50:00,29.42,29.43,29.39,29.42,42413.0,29.42,29.43,29.39,29.42,42413.0
2018-05-02 14:00:00,29.42,29.53,29.41,29.53,91710.0,29.42,29.53,29.41,29.53,91710.0
2018-05-02 14:10:00,29.52,29.53,29.48,29.51,144521.0,29.52,29.53,29.48,29.51,144521.0
2018-05-02 14:20:00,29.51,29.58,29.47,29.55,95794.0,29.51,29.58,29.47,29.55,95794.0
2018-05-02 14:30:00,29.56,29.59,29.49,29.5,417116.0,29.56,29.59,29.49,29.5,417116.0
2018-05-02 14:40:00,29.5,29.51,29.45,29.46,77183.0,29.5,29.51,29.45,29.46,77183.0
2018-05-02 14:50:00,29.46,29.47,29.4,29.42,72599.0,29.46,29.47,29.4,29.42,72599.0
2018-05-02 15:00:00,29.43,29.45,29.39,29.45,83216.0,29.43,29.45,29.39,29.45,83216.0
2018-05-02 15:10:00,29.45,29.45,29.36,29.38,103745.0,29.45,29.45,29.36,29.38,103745.0
2018-05-02 15:20:00,29.38,29.38,29.27,29.33,112750.0,29.38,29.38,29.27,29.33,112750.0
2018-05-02 15:30:00,29.33,29.34,29.26,29.29,184317.0,29.33,29.34,29.26,29.29,184317.0
2018-05-02 15:40:00,29.29,29.29,29.21,29.23,277741.0,29.29,29.29,29.21,29.23,277741.0
2018-05-02 15:50:00,29.23,29.31,29.21,29.27,710585.0,29.23,29.31,29.21,29.27,710585.0
2018-05-03 09:30:00,29.09,29.23,29.06,29.21,155712.0,29.09,29.23,29.06,29.21,155712.0
2018-05-03 09:40:00,29.22,29.24,29.11,29.18,475312.0,29.22,29.24,29.11,29.18,475312.0
2018-05-03 09:50:00,29.18,29.26,29.15,29.2,118836.0,29.18,29.26,29.15,29.2,118836.0
2018-05-03 10:00:00,29.2,29.21,29.09,29.14,107353.0,29.2,29.21,29.09,29.14,107353.0
2018-05-03 10:10:00,29.14,29.14,29.04,29.07,115277.0,29.14,29.14,29.04,29.07,115277.0
2018-05-03 10:20:00,29.06,29.08,28.95,28.98,216482.0,29.06,29.08,28.95,28.98,216482.0
2018-05-03 10:30:00,28.99,29.01,28.87,28.94,142921.0,28.99,29.01,28.87,28.94,142921.0
2018-05-03 10:40:00,28.94,29.02,28.92,28.96,157730.0,28.94,29.02,28.92,28.96,157730.0
2018-05-03 10:50:00,28.96,28.99,28.87,28.95,163987.0,28.96,28.99,28.87,28.95,163987.0
2018-05-03 11:00:00,28.95,29.05,28.93,29.05,145921.0,28.95,29.05,28.93,29.05,145921.0
2018-05-03 11:10:00,29.04,29.2,29.04,29.15,284620.0,29.04,29.2,29.04,29.15,284620.0
2018-05-03 11:20:00,29.16,29.16,29.08,29.12,153103.0,29.16,29.16,29.08,29.12,153103.0
2018-05-03 11:30:00,29.12,29.16,29.09,29.12,152232.0,29.12,29.16,29.09,29.12,152232.0
2018-05-03 11:40:00,29.13,29.26,29.1,29.26,100698.0,29.13,29.26,29.1,29.26,100698.0
2018-05-03 11:50:00,29.26,29.3,29.25,29.25,231236.0,29.26,29.3,29.25,29.25,231236.0
2018-05-03 12:00:00,29.25,29.3,29.19,29.19,119241.0,29.25,29.3,29.19,29.19,119241.0
2018-05-03 12:10:00,29.19,29.2,29.13,29.16,84822.0,29.19,29.2,29.13,29.16,84822.0
2018-05-03 12:20:00,29.16,29.21,29.13,29.2,166440.0,29.16,29.21,29.13,29.2,166440.0
2018-05-03 12:30:00,29.19,29.3,29.18,29.27,92234.0,29.19,29.3,29.18,29.27,92234.0
2018-05-03 12:40:00,29.27,29.33,29.24,29.32,71380.0,29.27,29.33,29.24,29.32,71380.0
2018-05-03 12:50:00,29.33,29.36,29.28,29.32,92702.0,29.33,29.36,29.28,29.32,92702.0
2018-05-03 13:00:00,29.33,29.33,29.22,29.24,138596.0,29.33,29.33,29.22,29.24,138596.0
2018-05-03 13:10:00,29.23,29.33,29.23,29.29,63578.0,29.23,29.33,29.23,29.29,63578.0
2018-05-03 13:20:00,29.29,29.32,29.23,29.27,56407.0,29.29,29.32,29.23,29.27,56407.0
2018-05-03 13:30:00,29.27,29.49,29.27,29.49,88968.0,29.27,29.49,29.27,29.49,88968.0
2018-05-03 13:40:00,29.49,29.6,29.42,29.48,744083.0,29.49,29.6,29.42,29.48,744083.0
2018-05-03 13:50:00,29.47,29.48,29.4,29.4,117590.0,29.47,29.48,29.4,29.4,117590.0
2018-05-03 14:00:00,29.4,29.4,29.33,29.37,58696.0,29.4,29.4,29.33,29.37,58696.0
2018-05-03 14:10:00,29.37,29.38,29.31,29.34,78665.0,29.37,29.38,29.31,29.34,78665.0
2018-05-03 14:20:00,29.34,29.35,29.29,29.35,121401.0,29.34,29.35,29.29,29.35,121401.0
2018-05-03 14:30:00,29.35,29.45,29.34,29.41,369216.0,29.35,29.45,29.34,29.41,369216.0
2018-05-03 14:40:00,29.41,29.41,29.31,29.34,143567.0,29.41,29.41,29.31,29.34,143567.0
2018-05-03 14:50:00,29.35,29.36,29.29,29.33,114772.0,29.35,29.36,29.29,29.33,114772.0
2018-05-03 15:00:00,29.33,29.37,29.31,29.33,81025.0,29.33,29.37,29.31,29.33,81025.0
2018-05-03 15:10:00,29.33,29.34,29.28,29.31,152121.0,29.33,29.34,29.28,29.31,152121.0
2018-05-03 15:20:00,29.3,29.32,29.26,29.3,121298.0,29.3,29.32,29.26,29.3,121298.0
2018-05-03 15:30:00,29.3,29.4,29.3,29.34,153880.0,29.3,29.4,29.3,29.34,153880.0
2018-05-03 15:40:00,29.34,29.42,29.32,29.38,287383.0,29.34,29.42,29.32,29.38,287383.0
2018-05-03 15:50:00,29.38,29.43,29.34,29.43,529208.0,29.38,29.43,29.34,29.43,529208.0
2018-05-04 09:30:00,29.3,29.4,29.2,29.27,127393.0,29.3,29.4,29.2,29.27,127393.0
2018-05-04 09:40:00,29.27,29.29,29.22,29.23,103402.0,29.27,29.29,29.22,29.23,103402.0
2018-05-04 09:50:00,29.23,29.27,29.19,29.26,99956.0,29.23,29.27,29.19,29.26,99956.0
2018-05-04 10:00:00,29.25,29.26,29.17,29.25,56852.0,29.25,29.26,29.17,29.25,56852.0
2018-05-04 10:10:00,29.25,29.27,29.21,29.21,66950.0,29.25,29.27,29.21,29.21,66950.0
2018-05-04 10:20:00,29.22,29.3,29.21,29.29,133206.0,29.22,29.3,29.21,29.29,133206.0
2018-05-04 10:30:00,29.3,29.4,29.28,29.4,143854.0,29.3,29.4,29.28,29.4,143854.0
2018-05-04 10:40:00,29.4,29.4,29.32,29.33,94592.0,29.4,29.4,29.32,29.33,94592.0
2018-05-04 10:50:00,29.33,29.38,29.32,29.37,78644.0,29.33,29.38,29.32,29.37,78644.0
2018-05-04 11:00:00,29.37,29.4,29.35,29.39,90460.0,29.37,29.4,29.35,29.39,90460.0
2018-05-04 11:10:00,29.38,29.46,29.38,29.46,130890.0,29.38,29.46,29.38,29.46,130890.0
2018-05-04 11:20:00,29.45,29.5,29.45,29.5,69874.0,29.45,29.5,29.45,29.5,69874.0
2018-05-04 11:30:00,29.5,29.52,29.46,29.46,89214.0,29.5,29.52,29.46,29.46,89214.0
2018-05-04 11:40:00,29.46,29.49,29.4,29.41,63753.0,29.46,29.49,29.4,29.41,63753.0
2018-05-04 11:50:00,29.41,29.43,29.4,29.43,54932.0,29.41,29.43,29.4,29.43,54932.0
2018-05-04 12:00:00,29.43,29.48,29.41,29.46,64839.0,29.43,29.48,29.41,29.46,64839.0
2018-05-04 12:10:00,29.46,29.51,29.46,29.5,50036.0,29.46,29.51,29.46,29.5,50036.0
2018-05-04 12:20:00,29.5,29.53,29.49,29.51,113987.0,29.5,29.53,29.49,29.51,113987.0
2018-05-04 12:30:00,29.51,29.55,29.5,29.54,41726.0,29.51,29.55,29.5,29.54,41726.0
2018-05-04 12:40:00,29.55,29.56,29.52,29.54,61779.0,29.55,29.56,29.52,29.54,61779.0
2018-05-04 12:50:00,29.54,29.56,29.51,29.54,120753.0,29.54,29.56,29.51,29.54,120753.0
2018-05-04 13:00:00,29.54,29.56,29.5,29.52,125035.0,29.54,29.56,29.5,29.52,125035.0
2018-05-04 13:10:00,29.52,29.56,29.51,29.55,102501.0,29.52,29.56,29.51,29.55,102501.0
2018-05-04 13:20:00,29.56,29.57,29.53,29.54,53781.0,29.56,29.57,29.53,29.54,53781.0
2018-05-04 13:30:00,29.54,29.56,29.5,29.52,126921.0,29.54,29.56,29.5,29.52,126921.0
2018-05-04 13:40:00,29.52,29.53,29.5,29.52,61832.0,29.52,29.53,29.5,29.52,61832.0
2018-05-04 13:50:00,29.52,29.58,29.51,29.58,48976.0,29.52,29.58,29.51,29.58,48976.0
2018-05-04 14:00:00,29.58,29.63,29.57,29.62,110678.0,29.58,29.63,29.57,29.62,110678.0
2018-05-04 14:10:00,29.62,29.63,29.59,29.6,148236.0,29.62,29.63,29.59,29.6,148236.0
2018-05-04 14:20:00,29.6,29.66,29.59,29.65,225243.0,29.6,29.66,29.59,29.65,225243.0
2018-05-04 14:30:00,29.65,29.7,29.65,29.67,88015.0,29.65,29.7,29.65,29.67,88015.0
2018-05-04 14:40:00,29.68,29.73,29.67,29.71,102165.0,29.68,29.73,29.67,29.71,102165.0
2018-05-04 14:50:00,29.71,29.71,29.67,29.68,124709.0,29.71,29.71,29.67,29.68,124709.0
2018-05-04 15:00:00,29.68,29.71,29.64,29.65,88710.0,29.68,29.71,29.64,29.65,88710.0
2018-05-04 15:10:00,29.64,29.66,29.62,29.63,88963.0,29.64,29.66,29.62,29.63,88963.0
2018-05-04 15:20:00,29.62,29.63,29.59,29.61,92148.0,29.62,29.63,29.59,29.61,92148.0
2018-05-04 15:30:00,29.61,29.62,29.57,29.58,121344.0,29.61,29.62,29.57,29.58,121344.0
2018-05-04 15:40:00,29.58,29.58,29.53,29.53,186402.0,29.58,29.58,29.53,29.53,186402.0
2018-05-04 15:50:00,29.54,29.58,29.52,29.55,495524.0,29.54,29.58,29.52,29.55,495524.0
2018-05-07 09:30:00,29.58,29.8,29.57,29.76,140420.0,29.58,29.8,29.57,29.76,140420.0
2018-05-07 09:40:00,29.76,29.86,29.75,29.83,97309.0,29.76,29.86,29.75,29.83,97309.0
2018-05-07 09:50:00,29.84,29.91,29.84,29.89,115069.0,29.84,29.91,29.84,29.89,115069.0
2018-05-07 10:00:00,29.89,29.89,29.76,29.77,119876.0,29.89,29.89,29.76,29.77,119876.0
2018-05-07 10:10:00,29.76,29.83,29.75,29.77,67227.0,29.76,29.83,29.75,29.77,67227.0
2018-05-07 10:20:00,29.77,29.83,29.76,29.83,55867.0,29.77,29.83,29.76,29.83,55867.0
2018-05-07 10:30:00,29.83,29.86,29.79,29.86,90927.0,29.83,29.86,29.79,29.86,90927.0
2018-05-07 10:40:00,29.86,29.87,29.79,29.83,47659.0,29.86,29.87,29.79,29.83,47659.0
2018-05-07 10:50:00,29.83,29.85,29.81,29.84,50052.0,29.83,29.85,29.81,29.84,50052.0
2018-05-07 11:00:00,29.84,29.85,29.79,29.81,99662.0,29.84,29.85,29.79,29.81,99662.0
2018-05-07 11:10:00,29.82,29.86,29.81,29.86,49951.0,29.82,29.86,29.81,29.86,49951.0
2018-05-07 11:20:00,29.86,29.95,29.85,29.95,95225.0,29.86,29.95,29.85,29.95,95225.0
2018-05-07 11:30:00,29.95,29.96,29.92,29.95,88419.0,29.95,29.96,29.92,29.95,88419.0
2018-05-07 11:40:00,29.95,29.95,29.9,29.93,65981.0,29.95,29.95,29.9,29.93,65981.0
2018-05-07 11:50:00,29.94,29.97,29.93,29.97,39030.0,29.94,29.97,29.93,29.97,39030.0
2018-05-07 12:00:00,29.96,30.0,29.96,29.99,162625.0,29.96,30.0,29.96,29.99,162625.0
2018-05-07 12:10:00,30.0,30.02,29.99,30.02,552101.0,30.0,30.02,29.99,30.02,552101.0
2018-05-07 12:20:00,30.02,30.05,30.01,30.03,80791.0,30.02,30.05,30.01,30.03,80791.0
2018-05-07 12:30:00,30.04,30.07,30.0,30.04,76770.0,30.04,30.07,30.0,30.04,76770.0
2018-05-07 12:40:00,30.03,30.03,29.97,29.97,65901.0,30.03,30.03,29.97,29.97,65901.0
2018-05-07 12:50:00,29.97,29.97,29.92,29.94,64339.0,29.97,29.97,29.92,29.94,64339.0
2018-05-07 13:00:00,29.94,29.98,29.92,29.94,47625.0,29.94,29.98,29.92,29.94,47625.0
2018-05-07 13:10:00,29.95,29.97,29.94,29.95,44000.0,29.95,29.97,29.94,29.95,44000.0
2018-05-07 13:20:00,29.95,30.0,29.94,29.99,71337.0,29.95,30.0,29.94,29.99,71337.0
2018-05-07 13:30:00,29.99,30.01,29.98,30.0,58986.0,29.99,30.01,29.98,30.0,58986.0
2018-05-07 13:40:00,29.99,30.01,29.99,30.01,116109.0,29.99,30.01,29.99,30.01,116109.0
2018-05-07 13:50:00,30.01,30.05,30.0,30.04,81830.0,30.01,30.05,30.0,30.04,81830.0
2018-05-07 14:00:00,30.05,30.09,30.04,30.09,85064.0,30.05,30.09,30.04,30.09,85064.0
2018-05-07 14:10:00,30.08,30.11,30.07,30.1,100747.0,30.08,30.11,30.07,30.1,100747.0
2018-05-07 14:20:00,30.1,30.13,30.09,30.12,83328.0,30.1,30.13,30.09,30.12,83328.0
2018-05-07 14:30:00,30.12,30.16,30.06,30.06,94951.0,30.12,30.16,30.06,30.06,94951.0
2018-05-07 14:40:00,30.06,30.08,30.0,30.04,88874.0,30.06,30.08,30.0,30.04,88874.0
2018-05-07 14:50:00,30.04,30.05,29.94,29.96,210455.0,30.04,30.05,29.94,29.96,210455.0
2018-05-07 15:00:00,29.96,29.96,29.92,29.95,75021.0,29.96,29.96,29.92,29.95,75021.0
2018-05-07 15:10:00,29.95,29.95,29.77,29.82,123848.0,29.95,29.95,29.77,29.82,123848.0
2018-05-07 15:20:00,29.82,29.87,29.8,29.87,157763.0,29.82,29.87,29.8,29.87,157763.0
2018-05-07 15:30:00,29.87,29.92,29.85,29.9,114515.0,29.87,29.92,29.85,29.9,114515.0
2018-05-07 15:40:00,29.9,29.95,29.87,29.94,199763.0,29.9,29.95,29.87,29.94,199763.0
2018-05-07 15:50:00,29.94,29.95,29.89,29.93,432310.0,29.94,29.95,29.89,29.93,432310.0
2018-05-08 09:30:00,29.78,29.91,29.67,29.73,125229.0,29.78,29.91,29.67,29.73,125229.0
2018-05-08 09:40:00,29.74,29.76,29.69,29.69,140249.0,29.74,29.76,29.69,29.69,140249.0
2018-05-08 09:50:00,29.68,29.71,29.58,29.67,80673.0,29.68,29.71,29.58,29.67,80673.0
2018-05-08 10:00:00,29.67,29.68,29.58,29.63,70059.0,29.67,29.68,29.58,29.63,70059.0
2018-05-08 10:10:00,29.62,29.62,29.56,29.6,71805.0,29.62,29.62,29.56,29.6,71805.0
2018-05-08 10:20:00,29.6,29.65,29.55,29.64,83427.0,29.6,29.65,29.55,29.64,83427.0
2018-05-08 10:30:00,29.63,29.79,29.63,29.75,123504.0,29.63,29.79,29.63,29.75,123504.0
2018-05-08 10:40:00,29.75,29.83,29.73,29.81,99317.0,29.75,29.83,29.73,29.81,99317.0
2018-05-08 10:50:00,29.81,29.83,29.74,29.75,70837.0,29.81,29.83,29.74,29.75,70837.0
2018-05-08 11:00:00,29.75,29.77,29.69,29.71,106229.0,29.75,29.77,29.69,29.71,106229.0
2018-05-08 11:10:00,29.71,29.88,29.71,29.82,110641.0,29.71,29.88,29.71,29.82,110641.0
2018-05-08 11:20:00,29.83,29.88,29.82,29.86,106042.0,29.83,29.88,29.82,29.86,106042.0
2018-05-08 11:30:00,29.86,29.87,29.74,29.77,47252.0,29.86,29.87,29.74,29.77,47252.0
2018-05-08 11:40:00,29.77,29.79,29.74,29.78,27199.0,29.77,29.79,29.74,29.78,27199.0
2018-05-08 11:50:00,29.78,29.84,29.76,29.82,80304.0,29.78,29.84,29.76,29.82,80304.0
2018-05-08 12:00:00,29.81,29.83,29.76,29.79,47015.0,29.81,29.83,29.76,29.79,47015.0
2018-05-08 12:10:00,29.77,29.81,29.77,29.79,77470.0,29.77,29.81,29.77,29.79,77470.0
2018-05-08 12:20:00,29.79,29.82,29.78,29.8,53600.0,29.79,29.82,29.78,29.8,53600.0
2018-05-08 12:30:00,29.81,29.83,29.8,29.82,47705.0,29.81,29.83,29.8,29.82,47705.0
2018-05-08 12:40:00,29.82,29.85,29.81,29.83,32585.0,29.82,29.85,29.81,29.83,32585.0
2018-05-08 12:50:00,29.84,29.84,29.74,29.79,49018.0,29.84,29.84,29.74,29.79,49018.0
2018-05-08 13:00:00,29.78,29.82,29.76,29.76,44696.0,29.78,29.82,29.76,29.76,44696.0
2018-05-08 13:10:00,29.77,29.77,29.72,29.74,27393.0,29.77,29.77,29.72,29.74,27393.0
2018-05-08 13:20:00,29.74,29.76,29.7,29.76,33312.0,29.74,29.76,29.7,29.76,33312.0
2018-05-08 13:30:00,29.76,29.77,29.75,29.77,37669.0,29.76,29.77,29.75,29.77,37669.0
2018-05-08 13:40:00,29.76,29.81,29.75,29.79,48279.0,29.76,29.81,29.75,29.79,48279.0
2018-05-08 13:50:00,29.79,29.81,29.71,29.72,64116.0,29.79,29.81,29.71,29.72,64116.0
2018-05-08 14:00:00,29.73,29.78,29.73,29.75,55086.0,29.73,29.78,29.73,29.75,55086.0
2018-05-08 14:10:00,29.75,29.8,29.68,29.73,131704.0,29.75,29.8,29.68,29.73,131704.0
2018-05-08 14:20:00,29.73,29.82,29.7,29.72,99738.0,29.73,29.82,29.7,29.72,99738.0
2018-05-08 14:30:00,29.73,29.73,29.65,29.67,55691.0,29.73,29.73,29.65,29.67,55691.0
2018-05-08 14:40:00,29.66,29.71,29.59,29.69,140958.0,29.66,29.71,29.59,29.69,140958.0
2018-05-08 14:50:00,29.68,29.79,29.67,29.71,205687.0,29.68,29.79,29.67,29.71,205687.0
2018-05-08 15:00:00,29.71,29.76,29.67,29.76,91200.0,29.71,29.76,29.67,29.76,91200.0
2018-05-08 15:10:00,29.75,29.77,29.71,29.72,82660.0,29.75,29.77,29.71,29.72,82660.0
2018-05-08 15:20:00,29.73,29.77,29.72,29.75,114746.0,29.73,29.77,29.72,29.75,114746.0
2018-05-08 15:30:00,29.76,29.82,29.75,29.8,108475.0,29.76,29.82,29.75,29.8,108475.0
2018-05-08 15:40:00,29.8,29.82,29.74,29.75,171801.0,29.8,29.82,29.74,29.75,171801.0
2018-05-08 15:50:00,29.75,29.83,29.75,29.82,379098.0,29.75,29.83,29.75,29.82,379098.0
2018-05-09 09:30:00,29.93,29.99,29.79,29.8,136238.0,29.93,29.99,29.79,29.8,136238.0
2018-05-09 09:40:00,29.79,29.82,29.74,29.81,55146.0,29.79,29.82,29.74,29.81,55146.0
2018-05-09 09:50:00,29.82,29.87,29.75,29.75,79902.0,29.82,29.87,29.75,29.75,79902.0
2018-05-09 10:00:00,29.75,29.8,29.69,29.7,44369.0,29.75,29.8,29.69,29.7,44369.0
2018-05-09 10:10:00,29.69,29.77,29.66,29.74,52539.0,29.69,29.77,29.66,29.74,52539.0
2018-05-09 10:20:00,29.75,29.79,29.73,29.79,52089.0,29.75,29.79,29.73,29.79,52089.0
2018-05-09 10:30:00,29.79,29.81,29.73,29.74,173105.0,29.79,29.81,29.73,29.74,173105.0
2018-05-09 10:40:00,29.74,29.8,29.73,29.76,66647.0,29.74,29.8,29.73,29.76,66647.0
2018-05-09 10:50:00,29.76,29.76,29.66,29.66,47970.0,29.76,29.76,29.66,29.66,47970.0
2018-05-09 11:00:00,29.67,29.71,29.65,29.7,48297.0,29.67,29.71,29.65,29.7,48297.0
2018-05-09 11:10:00,29.7,29.7,29.66,29.68,55323.0,29.7,29.7,29.66,29.68,55323.0
2018-05-09 11:20:00,29.68,29.7,29.65,29.67,39378.0,29.68,29.7,29.65,29.67,39378.0
2018-05-09 11:30:00,29.66,29.68,29.64,29.68,48115.0,29.66,29.68,29.64,29.68,48115.0
2018-05-09 11:40:00,29.68,29.7,29.66,29.68,53675.0,29.68,29.7,29.66,29.68,53675.0
2018-05-09 11:50:00,29.68,29.69,29.66,29.69,73603.0,29.68,29.69,29.66,29.69,73603.0
2018-05-09 12:00:00,29.69,29.7,29.66,29.67,73064.0,29.69,29.7,29.66,29.67,73064.0
2018-05-09 12:10:00,29.66,29.68,29.64,29.66,64924.0,29.66,29.68,29.64,29.66,64924.0
2018-05-09 12:20:00,29.65,29.76,29.65,29.74,59555.0,29.65,29.76,29.65,29.74,59555.0
2018-05-09 12:30:00,29.74,29.77,29.7,29.71,49414.0,29.74,29.77,29.7,29.71,49414.0
2018-05-09 12:40:00,29.71,29.86,29.71,29.85,71829.0,29.71,29.86,29.71,29.85,71829.0
2018-05-09 12:50:00,29.85,29.85,29.81,29.84,69317.0,29.85,29.85,29.81,29.84,69317.0
2018-05-09 13:00:00,29.85,29.88,29.83,29.86,33112.0,29.85,29.88,29.83,29.86,33112.0
2018-05-09 13:10:00,29.85,29.86,29.8,29.83,42090.0,29.85,29.86,29.8,29.83,42090.0
2018-05-09 13:20:00,29.83,29.87,29.82,29.87,36103.0,29.83,29.87,29.82,29.87,36103.0
2018-05-09 13:30:00,29.87,29.89,29.86,29.88,27469.0,29.87,29.89,29.86,29.88,27469.0
2018-05-09 13:40:00,29.88,29.9,29.87,29.88,25228.0,29.88,29.9,29.87,29.88,25228.0
2018-05-09 13:50:00,29.88,29.91,29.86,29.9,39498.0,29.88,29.91,29.86,29.9,39498.0
2018-05-09 14:00:00,29.9,29.9,29.87,29.9,54085.0,29.9,29.9,29.87,29.9,54085.0
2018-05-09 14:10:00,29.9,29.95,29.9,29.91,46395.0,29.9,29.95,29.9,29.91,46395.0
2018-05-09 14:20:00,29.9,29.91,29.86,29.9,56434.0,29.9,29.91,29.86,29.9,56434.0
2018-05-09 14:30:00,29.9,29.95,29.9,29.92,55134.0,29.9,29.95,29.9,29.92,55134.0
2018-05-09 14:40:00,29.93,30.0,29.92,29.99,61591.0,29.93,30.0,29.92,29.99,61591.0
2018-05-09 14:50:00,29.98,30.0,29.95,29.97,56358.0,29.98,30.0,29.95,29.97,56358.0
2018-05-09 15:00:00,29.97,29.99,29.94,29.99,52530.0,29.97,29.99,29.94,29.99,52530.0
2018-05-09 15:10:00,29.99,29.99,29.9,29.91,86522.0,29.99,29.99,29.9,29.91,86522.0
2018-05-09 15:20:00,29.91,29.93,29.9,29.91,53198.0,29.91,29.93,29.9,29.91,53198.0
2018-05-09 15:30:00,29.91,29.93,29.82,29.82,130348.0,29.91,29.93,29.82,29.82,130348.0
2018-05-09 15:40:00,29.82,29.83,29.8,29.83,213579.0,29.82,29.83,29.8,29.83,213579.0
2018-05-09 15:50:00,29.83,29.85,29.81,29.83,411606.0,29.83,29.85,29.81,29.83,411606.0
2018-05-10 09:30:00,29.95,29.99,29.84,29.96,100670.0,29.95,29.99,29.84,29.96,100670.0
2018-05-10 09:40:00,29.95,29.98,29.92,29.92,65065.0,29.95,29.98,29.92,29.92,65065.0
2018-05-10 09:50:00,29.92,29.92,29.86,29.87,47520.0,29.92,29.92,29.86,29.87,47520.0
2018-05-10 10:00:00,29.88,29.9,29.83,29.87,89725.0,29.88,29.9,29.83,29.87,89725.0
2018-05-10 10:10:00,29.87,29.88,29.79,29.83,127989.0,29.87,29.88,29.79,29.83,127989.0
2018-05-10 10:20:00,29.82,29.91,29.82,29.89,104531.0,29.82,29.91,29.82,29.89,104531.0
2018-05-10 10:30:00,29.9,29.91,29.88,29.9,98129.0,29.9,29.91,29.88,29.9,98129.0
2018-05-10 10:40:00,29.9,29.98,29.89,29.95,29634.0,29.9,29.98,29.89,29.95,29634.0
2018-05-10 10:50:00,29.95,29.98,29.93,29.93,45859.0,29.95,29.98,29.93,29.93,45859.0
2018-05-10 11:00:00,29.93,29.95,29.89,29.92,55112.0,29.93,29.95,29.89,29.92,55112.0
2018-05-10 11:10:00,29.92,29.95,29.9,29.91,51486.0,29.92,29.95,29.9,29.91,51486.0
2018-05-10 11:20:00,29.91,29.99,29.9,29.99,46071.0,29.91,29.99,29.9,29.99,46071.0
2018-05-10 11:30:00,29.99,30.02,29.95,29.95,208433.0,29.99,30.02,29.95,29.95,208433.0
2018-05-10 11:40:00,29.96,29.96,29.92,29.93,74668.0,29.96,29.96,29.92,29.93,74668.0
2018-05-10 11:50:00,29.93,29.98,29.92,29.97,70015.0,29.93,29.98,29.92,29.97,70015.0
2018-05-10 12:00:00,29.98,30.02,29.97,30.01,36847.0,29.98,30.02,29.97,30.01,36847.0
2018-05-10 12:10:00,30.01,30.06,30.0,30.05,69576.0,30.01,30.06,30.0,30.05,69576.0
2018-05-10 12:20:00,30.05,30.15,30.03,30.13,109579.0,30.05,30.15,30.03,30.13,109579.0
2018-05-10 12:30:00,30.13,30.16,30.1,30.16,74919.0,30.13,30.16,30.1,30.16,74919.0
2018-05-10 12:40:00,30.16,30.16,30.1,30.12,78792.0,30.16,30.16,30.1,30.12,78792.0
2018-05-10 12:50:00,30.12,30.15,30.08,30.14,71417.0,30.12,30.15,30.08,30.14,71417.0
2018-05-10 13:00:00,30.14,30.2,30.14,30.2,98190.0,30.14,30.2,30.14,30.2,98190.0
2018-05-10 13:10:00,30.19,30.21,30.15,30.16,39415.0,30.19,30.21,30.15,30.16,39415.0
2018-05-10 13:20:00,30.16,30.17,30.1,30.1,59555.0,30.16,30.17,30.1,30.1,59555.0
2018-05-10 13:30:00,30.1,30.11,30.06,30.06,62802.0,30.1,30.11,30.06,30.06,62802.0
2018-05-10 13:40:00,30.06,30.07,30.04,30.06,42708.0,30.06,30.07,30.04,30.06,42708.0
2018-05-10 13:50:00,30.06,30.1,30.06,30.1,46116.0,30.06,30.1,30.06,30.1,46116.0
2018-05-10 14:00:00,30.09,30.15,30.06,30.15,31576.0,30.09,30.15,30.06,30.15,31576.0
2018-05-10 14:10:00,30.14,30.17,30.11,30.12,40946.0,30.14,30.17,30.11,30.12,40946.0
2018-05-10 14:20:00,30.12,30.15,30.09,30.15,19602.0,30.12,30.15,30.09,30.15,19602.0
2018-05-10 14:30:00,30.15,30.17,30.06,30.07,45514.0,30.15,30.17,30.06,30.07,45514.0
2018-05-10 14:40:00,30.06,30.15,30.03,30.13,102887.0,30.06,30.15,30.03,30.13,102887.0
2018-05-10 14:50:00,30.13,30.14,30.09,30.13,67801.0,30.13,30.14,30.09,30.13,67801.0
2018-05-10 15:00:00,30.13,30.17,30.1,30.14,60435.0,30.13,30.17,30.1,30.14,60435.0
2018-05-10 15:10:00,30.14,30.17,30.11,30.14,44856.0,30.14,30.17,30.11,30.14,44856.0
2018-05-10 15:20:00,30.14,30.16,30.11,30.13,27235.0,30.14,30.16,30.11,30.13,27235.0
2018-05-10 15:30:00,30.13,30.16,30.1,30.16,85179.0,30.13,30.16,30.1,30.16,85179.0
2018-05-10 15:40:00,30.16,30.22,30.15,30.22,193618.0,30.16,30.22,30.15,30.22,193618.0
2018-05-10 15:50:00,30.22,30.29,30.19,30.28,611460.0,30.22,30.29,30.19,30.28,611460.0
2018-05-11 09:30:00,30.13,30.36,30.1,30.27,295275.0,30.13,30.36,30.1,30.27,295275.0
2018-05-11 09:40:00,30.27,30.35,30.21,30.33,175759.0,30.27,30.35,30.21,30.33,175759.0
2018-05-11 09:50:00,30.33,30.35,30.27,30.34,105328.0,30.33,30.35,30.27,30.34,105328.0
2018-05-11 10:00:00,30.34,30.36,30.28,30.36,130525.0,30.34,30.36,30.28,30.36,130525.0
2018-05-11 10:10:00,30.35,30.41,30.29,30.3,148700.0,30.35,30.41,30.29,30.3,148700.0
2018-05-11 10:20:00,30.3,30.31,30.26,30.27,86875.0,30.3,30.31,30.26,30.27,86875.0
2018-05-11 10:30:00,30.27,30.27,30.15,30.15,151575.0,30.27,30.27,30.15,30.15,151575.0
2018-05-11 10:40:00,30.16,30.2,30.14,30.16,97292.0,30.16,30.2,30.14,30.16,97292.0
2018-05-11 10:50:00,30.16,30.16,30.02,30.1,219188.0,30.16,30.16,30.02,30.1,219188.0
2018-05-11 11:00:00,30.1,30.1,29.99,30.01,145363.0,30.1,30.1,29.99,30.01,145363.0
2018-05-11 11:10:00,30.0,30.09,30.0,30.05,83889.0,30.0,30.09,30.0,30.05,83889.0
2018-05-11 11:20:00,30.05,30.11,30.01,30.02,91200.0,30.05,30.11,30.01,30.02,91200.0
2018-05-11 11:30:00,30.02,30.04,29.95,29.99,119160.0,30.02,30.04,29.95,29.99,119160.0
2018-05-11 11:40:00,29.98,29.99,29.95,29.98,50864.0,29.98,29.99,29.95,29.98,50864.0
2018-05-11 11:50:00,29.99,30.0,29.96,29.98,47590.0,29.99,30.0,29.96,29.98,47590.0
2018-05-11 12:00:00,29.98,30.04,29.97,30.01,50886.0,29.98,30.04,29.97,30.01,50886.0
2018-05-11 12:10:00,30.01,30.01,29.97,30.0,35613.0,30.01,30.01,29.97,30.0,35613.0
2018-05-11 12:20:00,29.99,29.99,29.94,29.97,39512.0,29.99,29.99,29.94,29.97,39512.0
2018-05-11 12:30:00,29.97,29.99,29.95,29.99,44789.0,29.97,29.99,29.95,29.99,44789.0
2018-05-11 12:40:00,29.99,29.99,29.96,29.97,36557.0,29.99,29.99,29.96,29.97,36557.0
2018-05-11 12:50:00,29.98,30.01,29.97,30.0,33114.0,29.98,30.01,29.97,30.0,33114.0
2018-05-11 13:00:00,29.99,30.0,29.96,29.98,31543.0,29.99,30.0,29.96,29.98,31543.0
2018-05-11 13:10:00,29.98,29.99,29.95,29.95,51170.0,29.98,29.99,29.95,29.95,51170.0
2018-05-11 13:20:00,29.95,29.96,29.92,29.93,47203.0,29.95,29.96,29.92,29.93,47203.0
2018-05-11 13:30:00,29.93,29.93,29.87,29.88,46398.0,29.93,29.93,29.87,29.88,46398.0
2018-05-11 13:40:00,29.89,29.89,29.82,29.87,287687.0,29.89,29.89,29.82,29.87,287687.0
2018-05-11 13:50:00,29.87,29.95,29.86,29.9,289330.0,29.87,29.95,29.86,29.9,289330.0
2018-05-11 14:00:00,29.9,29.92,29.85,29.85,153554.0,29.9,29.92,29.85,29.85,153554.0
2018-05-11 14:10:00,29.85,29.91,29.82,29.9,59403.0,29.85,29.91,29.82,29.9,59403.0
2018-05-11 14:20:00,29.9,29.99,29.89,29.94,86095.0,29.9,29.99,29.89,29.94,86095.0
2018-05-11 14:30:00,29.93,29.99,29.92,29.99,71671.0,29.93,29.99,29.92,29.99,71671.0
2018-05-11 14:40:00,29.99,29.99,29.92,29.97,78366.0,29.99,29.99,29.92,29.97,78366.0
2018-05-11 14:50:00,29.97,30.02,29.95,30.02,64930.0,29.97,30.02,29.95,30.02,64930.0
2018-05-11 15:00:00,30.02,30.07,30.01,30.05,86194.0,30.02,30.07,30.01,30.05,86194.0
2018-05-11 15:10:00,30.05,30.09,30.04,30.04,86001.0,30.05,30.09,30.04,30.04,86001.0
2018-05-11 15:20:00,30.05,30.06,29.99,30.0,197831.0,30.05,30.06,29.99,30.0,197831.0
2018-05-11 15:30:00,30.0,30.02,29.94,29.96,306196.0,30.0,30.02,29.94,29.96,306196.0
2018-05-11 15:40:00,29.96,29.98,29.93,29.93,383470.0,29.96,29.98,29.93,29.93,383470.0
2018-05-11 15:50:00,29.94,30.0,29.93,29.98,622016.0,29.94,30.0,29.93,29.98,622016.0
2018-05-14 09:30:00,29.73,30.35,29.73,29.9,1275913.0,29.73,30.35,29.73,29.9,1275913.0
2018-05-14 09:40:00,29.9,30.08,29.89,30.08,329434.0,29.9,30.08,29.89,30.08,329434.0
2018-05-14 09:50:00,30.08,30.24,30.01,30.19,300235.0,30.08,30.24,30.01,30.19,300235.0
2018-05-14 10:00:00,30.19,30.2,30.04,30.07,163176.0,30.19,30.2,30.04,30.07,163176.0
2018-05-14 10:10:00,30.07,30.15,30.04,30.11,168255.0,30.07,30.15,30.04,30.11,168255.0
2018-05-14 10:20:00,30.12,30.32,30.11,30.3,216001.0,30.12,30.32,30.11,30.3,216001.0
2018-05-14 10:30:00,30.29,30.29,30.15,30.19,123963.0,30.29,30.29,30.15,30.19,123963.0
2018-05-14 10:40:00,30.19,30.26,30.17,30.25,123470.0,30.19,30.26,30.17,30.25,123470.0
2018-05-14 10:50:00,30.24,30.25,30.11,30.11,222154.0,30.24,30.25,30.11,30.11,222154.0
2018-05-14 11:00:00,30.11,30.15,30.08,30.11,129988.0,30.11,30.15,30.08,30.11,129988.0
2018-05-14 11:10:00,30.11,30.13,30.05,30.09,114294.0,30.11,30.13,30.05,30.09,114294.0
2018-05-14 11:20:00,30.09,30.12,29.98,30.02,126310.0,30.09,30.12,29.98,30.02,126310.0
2018-05-14 11:30:00,30.02,30.05,30.01,30.02,77552.0,30.02,30.05,30.01,30.02,77552.0
2018-05-14 11:40:00,30.02,30.02,29.93,29.93,98509.0,30.02,30.02,29.93,29.93,98509.0
2018-05-14 11:50:00,29.94,30.01,29.9,30.01,171768.0,29.94,30.01,29.9,30.01,171768.0
2018-05-14 12:00:00,30.01,30.05,29.93,29.95,91213.0,30.01,30.05,29.93,29.95,91213.0
2018-05-14 12:10:00,29.96,29.96,29.89,29.89,96843.0,29.96,29.96,29.89,29.89,96843.0
2018-05-14 12:20:00,29.9,29.9,29.81,29.85,203733.0,29.9,29.9,29.81,29.85,203733.0
2018-05-14 12:30:00,29.85,29.9,29.84,29.88,221515.0,29.85,29.9,29.84,29.88,221515.0
2018-05-14 12:40:00,29.87,29.88,29.82,29.85,64646.0,29.87,29.88,29.82,29.85,64646.0
2018-05-14 12:50:00,29.85,29.97,29.84,29.85,546599.0,29.85,29.97,29.84,29.85,546599.0
2018-05-14 13:00:00,29.86,29.86,29.8,29.82,103827.0,29.86,29.86,29.8,29.82,103827.0
2018-05-14 13:10:00,29.82,29.84,29.77,29.79,508185.0,29.82,29.84,29.77,29.79,508185.0
2018-05-14 13:20:00,29.79,29.85,29.77,29.8,64070.0,29.79,29.85,29.77,29.8,64070.0
2018-05-14 13:30:00,29.81,29.9,29.75,29.89,131404.0,29.81,29.9,29.75,29.89,131404.0
2018-05-14 13:40:00,29.89,29.92,29.85,29.87,110265.0,29.89,29.92,29.85,29.87,110265.0
2018-05-14 13:50:00,29.87,29.89,29.83,29.86,60337.0,29.87,29.89,29.83,29.86,60337.0
2018-05-14 14:00:00,29.85,29.87,29.81,29.84,128912.0,29.85,29.87,29.81,29.84,128912.0
2018-05-14 14:10:00,29.84,29.86,29.81,29.83,101319.0,29.84,29.86,29.81,29.83,101319.0
2018-05-14 14:20:00,29.83,29.84,29.79,29.83,75297.0,29.83,29.84,29.79,29.83,75297.0
2018-05-14 14:30:00,29.83,29.86,29.82,29.84,90597.0,29.83,29.86,29.82,29.84,90597.0
2018-05-14 14:40:00,29.84,29.84,29.79,29.8,86686.0,29.84,29.84,29.79,29.8,86686.0
2018-05-14 14:50:00,29.8,29.85,29.79,29.84,78922.0,29.8,29.85,29.79,29.84,78922.0
2018-05-14 15:00:00,29.84,29.86,29.82,29.86,112400.0,29.84,29.86,29.82,29.86,112400.0
2018-05-14 15:10:00,29.87,29.87,29.82,29.83,150052.0,29.87,29.87,29.82,29.83,150052.0
2018-05-14 15:20:00,29.83,29.87,29.82,29.84,157518.0,29.83,29.87,29.82,29.84,157518.0
2018-05-14 15:30:00,29.84,29.85,29.81,29.83,149986.0,29.84,29.85,29.81,29.83,149986.0
2018-05-14 15:40:00,29.83,29.85,29.79,29.79,222658.0,29.83,29.85,29.79,29.79,222658.0
2018-05-14 15:50:00,29.79,29.88,29.78,29.87,594073.0,29.79,29.88,29.78,29.87,594073.0
2018-05-15 09:30:00,29.7,29.77,29.62,29.63,113659.0,29.7,29.77,29.62,29.63,113659.0
2018-05-15 09:40:00,29.63,29.72,29.59,29.7,133199.0,29.63,29.72,29.59,29.7,133199.0
2018-05-15 09:50:00,29.7,29.71,29.58,29.61,130206.0,29.7,29.71,29.58,29.61,130206.0
2018-05-15 10:00:00,29.62,29.71,29.62,29.69,130338.0,29.62,29.71,29.62,29.69,130338.0
2018-05-15 10:10:00,29.7,29.73,29.67,29.72,55612.0,29.7,29.73,29.67,29.72,55612.0
2018-05-15 10:20:00,29.73,29.77,29.67,29.67,62781.0,29.73,29.77,29.67,29.67,62781.0
2018-05-15 10:30:00,29.67,29.75,29.65,29.74,258799.0,29.67,29.75,29.65,29.74,258799.0
2018-05-15 10:40:00,29.74,29.74,29.57,29.61,75236.0,29.74,29.74,29.57,29.61,75236.0
2018-05-15 10:50:00,29.61,29.61,29.51,29.57,75187.0,29.61,29.61,29.51,29.57,75187.0
2018-05-15 11:00:00,29.57,29.6,29.54,29.56,53736.0,29.57,29.6,29.54,29.56,53736.0
2018-05-15 11:10:00,29.56,29.56,29.53,29.55,70585.0,29.56,29.56,29.53,29.55,70585.0
2018-05-15 11:20:00,29.54,29.55,29.47,29.48,74067.0,29.54,29.55,29.47,29.48,74067.0
2018-05-15 11:30:00,29.48,29.52,29.46,29.5,44752.0,29.48,29.52,29.46,29.5,44752.0
2018-05-15 11:40:00,29.51,29.55,29.48,29.53,40858.0,29.51,29.55,29.48,29.53,40858.0
2018-05-15 11:50:00,29.54,29.57,29.46,29.47,104385.0,29.54,29.57,29.46,29.47,104385.0
2018-05-15 12:00:00,29.47,29.5,29.41,29.48,93486.0,29.47,29.5,29.41,29.48,93486.0
2018-05-15 12:10:00,29.48,29.52,29.46,29.49,70712.0,29.48,29.52,29.46,29.49,70712.0
2018-05-15 12:20:00,29.49,29.54,29.47,29.53,60833.0,29.49,29.54,29.47,29.53,60833.0
2018-05-15 12:30:00,29.52,29.58,29.51,29.55,33819.0,29.52,29.58,29.51,29.55,33819.0
2018-05-15 12:40:00,29.55,29.62,29.55,29.59,120142.0,29.55,29.62,29.55,29.59,120142.0
2018-05-15 12:50:00,29.59,29.63,29.53,29.54,66898.0,29.59,29.63,29.53,29.54,66898.0
2018-05-15 13:00:00,29.54,29.56,29.5,29.52,65073.0,29.54,29.56,29.5,29.52,65073.0
2018-05-15 13:10:00,29.52,29.55,29.51,29.53,39607.0,29.52,29.55,29.51,29.53,39607.0
2018-05-15 13:20:00,29.53,29.55,29.49,29.51,51695.0,29.53,29.55,29.49,29.51,51695.0
2018-05-15 13:30:00,29.51,29.54,29.5,29.54,129568.0,29.51,29.54,29.5,29.54,129568.0
2018-05-15 13:40:00,29.53,29.61,29.53,29.59,171540.0,29.53,29.61,29.53,29.59,171540.0
2018-05-15 13:50:00,29.6,29.6,29.51,29.53,84517.0,29.6,29.6,29.51,29.53,84517.0
2018-05-15 14:00:00,29.52,29.57,29.52,29.53,56777.0,29.52,29.57,29.52,29.53,56777.0
2018-05-15 14:10:00,29.52,29.59,29.51,29.55,66546.0,29.52,29.59,29.51,29.55,66546.0
2018-05-15 14:20:00,29.55,29.57,29.48,29.55,118758.0,29.55,29.57,29.48,29.55,118758.0
2018-05-15 14:30:00,29.55,29.62,29.54,29.57,79409.0,29.55,29.62,29.54,29.57,79409.0
2018-05-15 14:40:00,29.57,29.6,29.55,29.56,50560.0,29.57,29.6,29.55,29.56,50560.0
2018-05-15 14:50:00,29.57,29.59,29.53,29.56,83535.0,29.57,29.59,29.53,29.56,83535.0
2018-05-15 15:00:00,29.56,29.57,29.52,29.52,75453.0,29.56,29.57,29.52,29.52,75453.0
2018-05-15 15:10:00,29.53,29.55,29.5,29.54,94097.0,29.53,29.55,29.5,29.54,94097.0
2018-05-15 15:20:00,29.55,29.56,29.51,29.52,204906.0,29.55,29.56,29.51,29.52,204906.0
2018-05-15 15:30:00,29.52,29.55,29.49,29.54,196767.0,29.52,29.55,29.49,29.54,196767.0
2018-05-15 15:40:00,29.53,29.59,29.51,29.55,191572.0,29.53,29.59,29.51,29.55,191572.0
2018-05-15 15:50:00,29.55,29.62,29.54,29.61,701143.0,29.55,29.62,29.54,29.61,701143.0
2018-05-16 09:30:00,29.71,29.73,29.54,29.67,115443.0,29.71,29.73,29.54,29.67,115443.0
2018-05-16 09:40:00,29.66,29.73,29.59,29.73,71191.0,29.66,29.73,29.59,29.73,71191.0
2018-05-16 09:50:00,29.74,29.78,29.68,29.71,61508.0,29.74,29.78,29.68,29.71,61508.0
2018-05-16 10:00:00,29.71,29.75,29.65,29.68,105509.0,29.71,29.75,29.65,29.68,105509.0
2018-05-16 10:10:00,29.68,29.72,29.65,29.69,105497.0,29.68,29.72,29.65,29.69,105497.0
2018-05-16 10:20:00,29.69,29.77,29.68,29.75,69473.0,29.69,29.77,29.68,29.75,69473.0
2018-05-16 10:30:00,29.75,29.82,29.74,29.82,99523.0,29.75,29.82,29.74,29.82,99523.0
2018-05-16 10:40:00,29.82,29.88,29.82,29.87,231016.0,29.82,29.88,29.82,29.87,231016.0
2018-05-16 10:50:00,29.87,29.91,29.85,29.91,393658.0,29.87,29.91,29.85,29.91,393658.0
2018-05-16 11:00:00,29.9,29.96,29.88,29.96,100675.0,29.9,29.96,29.88,29.96,100675.0
2018-05-16 11:10:00,29.96,30.0,29.93,30.0,130674.0,29.96,30.0,29.93,30.0,130674.0
2018-05-16 11:20:00,30.0,30.08,29.99,30.07,258145.0,30.0,30.08,29.99,30.07,258145.0
2018-05-16 11:30:00,30.07,30.13,30.04,30.12,231126.0,30.07,30.13,30.04,30.12,231126.0
2018-05-16 11:40:00,30.12,30.13,30.02,30.11,137539.0,30.12,30.13,30.02,30.11,137539.0
2018-05-16 11:50:00,30.11,30.12,30.0,30.02,136989.0,30.11,30.12,30.0,30.02,136989.0
2018-05-16 12:00:00,30.02,30.11,30.01,30.1,73940.0,30.02,30.11,30.01,30.1,73940.0
2018-05-16 12:10:00,30.1,30.11,30.03,30.06,78676.0,30.1,30.11,30.03,30.06,78676.0
2018-05-16 12:20:00,30.06,30.07,29.93,29.96,394954.0,30.06,30.07,29.93,29.96,394954.0
2018-05-16 12:30:00,29.95,30.0,29.95,29.96,38554.0,29.95,30.0,29.95,29.96,38554.0
2018-05-16 12:40:00,29.97,29.97,29.9,29.92,91951.0,29.97,29.97,29.9,29.92,91951.0
2018-05-16 12:50:00,29.92,29.98,29.9,29.91,37365.0,29.92,29.98,29.9,29.91,37365.0
2018-05-16 13:00:00,29.91,29.94,29.89,29.93,69695.0,29.91,29.94,29.89,29.93,69695.0
2018-05-16 13:10:00,29.93,29.93,29.9,29.9,29245.0,29.93,29.93,29.9,29.9,29245.0
2018-05-16 13:20:00,29.89,30.01,29.89,29.98,110555.0,29.89,30.01,29.89,29.98,110555.0
2018-05-16 13:30:00,29.99,30.13,29.98,30.05,446197.0,29.99,30.13,29.98,30.05,446197.0
2018-05-16 13:40:00,30.05,30.1,30.03,30.07,118112.0,30.05,30.1,30.03,30.07,118112.0
2018-05-16 13:50:00,30.07,30.12,30.06,30.11,113610.0,30.07,30.12,30.06,30.11,113610.0
2018-05-16 14:00:00,30.11,30.16,30.1,30.12,85582.0,30.11,30.16,30.1,30.12,85582.0
2018-05-16 14:10:00,30.12,30.13,30.06,30.09,86304.0,30.12,30.13,30.06,30.09,86304.0
2018-05-16 14:20:00,30.09,30.11,30.04,30.1,88957.0,30.09,30.11,30.04,30.1,88957.0
2018-05-16 14:30:00,30.09,30.11,30.06,30.11,110111.0,30.09,30.11,30.06,30.11,110111.0
2018-05-16 14:40:00,30.11,30.14,30.09,30.13,205811.0,30.11,30.14,30.09,30.13,205811.0
2018-05-16 14:50:00,30.13,30.15,30.11,30.15,142338.0,30.13,30.15,30.11,30.15,142338.0
2018-05-16 15:00:00,30.15,30.15,30.08,30.1,242581.0,30.15,30.15,30.08,30.1,242581.0
2018-05-16 15:10:00,30.09,30.11,30.03,30.05,295727.0,30.09,30.11,30.03,30.05,295727.0
2018-05-16 15:20:00,30.05,30.12,30.04,30.12,201707.0,30.05,30.12,30.04,30.12,201707.0
2018-05-16 15:30:00,30.12,30.12,30.0,30.03,207803.0,30.12,30.12,30.0,30.03,207803.0
2018-05-16 15:40:00,30.03,30.03,29.91,29.92,189518.0,30.03,30.03,29.91,29.92,189518.0
2018-05-16 15:50:00,29.92,29.99,29.91,29.97,480716.0,29.92,29.99,29.91,29.97,480716.0
2018-05-17 09:30:00,29.95,29.99,29.89,29.9,151507.0,29.95,29.99,29.89,29.9,151507.0
2018-05-17 09:40:00,29.9,29.93,29.84,29.87,92163.0,29.9,29.93,29.84,29.87,92163.0
2018-05-17 09:50:00,29.87,29.96,29.85,29.96,107007.0,29.87,29.96,29.85,29.96,107007.0
2018-05-17 10:00:00,29.96,29.99,29.95,29.96,105327.0,29.96,29.99,29.95,29.96,105327.0
2018-05-17 10:10:00,29.96,30.06,29.94,30.05,241583.0,29.96,30.06,29.94,30.05,241583.0
2018-05-17 10:20:00,30.06,30.19,30.05,30.12,112852.0,30.06,30.19,30.05,30.12,112852.0
2018-05-17 10:30:00,30.12,30.27,30.11,30.25,246167.0,30.12,30.27,30.11,30.25,246167.0
2018-05-17 10:40:00,30.25,30.36,30.25,30.31,248180.0,30.25,30.36,30.25,30.31,248180.0
2018-05-17 10:50:00,30.32,30.34,30.24,30.27,182630.0,30.32,30.34,30.24,30.27,182630.0
2018-05-17 11:00:00,30.26,30.3,30.25,30.27,87933.0,30.26,30.3,30.25,30.27,87933.0
2018-05-17 11:10:00,30.27,30.3,30.25,30.29,82174.0,30.27,30.3,30.25,30.29,82174.0
2018-05-17 11:20:00,30.29,30.4,30.27,30.38,111647.0,30.29,30.4,30.27,30.38,111647.0
2018-05-17 11:30:00,30.38,30.38,30.3,30.35,144593.0,30.38,30.38,30.3,30.35,144593.0
2018-05-17 11:40:00,30.35,30.38,30.33,30.34,143598.0,30.35,30.38,30.33,30.34,143598.0
2018-05-17 11:50:00,30.34,30.35,30.29,30.32,65055.0,30.34,30.35,30.29,30.32,65055.0
2018-05-17 12:00:00,30.32,30.34,30.3,30.31,60062.0,30.32,30.34,30.3,30.31,60062.0
2018-05-17 12:10:00,30.3,30.37,30.3,30.32,100624.0,30.3,30.37,30.3,30.32,100624.0
2018-05-17 12:20:00,30.32,30.33,30.26,30.33,139212.0,30.32,30.33,30.26,30.33,139212.0
2018-05-17 12:30:00,30.33,30.36,30.32,30.34,172165.0,30.33,30.36,30.32,30.34,172165.0
2018-05-17 12:40:00,30.34,30.36,30.29,30.36,128318.0,30.34,30.36,30.29,30.36,128318.0
2018-05-17 12:50:00,30.35,30.37,30.31,30.33,94591.0,30.35,30.37,30.31,30.33,94591.0
2018-05-17 13:00:00,30.33,30.37,30.32,30.35,110533.0,30.33,30.37,30.32,30.35,110533.0
2018-05-17 13:10:00,30.36,30.39,30.34,30.39,96449.0,30.36,30.39,30.34,30.39,96449.0
2018-05-17 13:20:00,30.39,30.49,30.38,30.44,144161.0,30.39,30.49,30.38,30.44,144161.0
2018-05-17 13:30:00,30.44,30.45,30.39,30.41,174166.0,30.44,30.45,30.39,30.41,174166.0
2018-05-17 13:40:00,30.41,30.42,30.36,30.38,136702.0,30.41,30.42,30.36,30.38,136702.0
2018-05-17 13:50:00,30.37,30.38,30.31,30.31,218023.0,30.37,30.38,30.31,30.31,218023.0
2018-05-17 14:00:00,30.31,30.32,30.26,30.3,229840.0,30.31,30.32,30.26,30.3,229840.0
2018-05-17 14:10:00,30.3,30.36,30.29,30.36,123500.0,30.3,30.36,30.29,30.36,123500.0
2018-05-17 14:20:00,30.36,30.39,30.36,30.39,102071.0,30.36,30.39,30.36,30.39,102071.0
2018-05-17 14:30:00,30.39,30.44,30.38,30.4,121908.0,30.39,30.44,30.38,30.4,121908.0
2018-05-17 14:40:00,30.39,30.42,30.36,30.38,92000.0,30.39,30.42,30.36,30.38,92000.0
2018-05-17 14:50:00,30.38,30.4,30.36,30.39,245605.0,30.38,30.4,30.36,30.39,245605.0
2018-05-17 15:00:00,30.38,30.4,30.37,30.38,558404.0,30.38,30.4,30.37,30.38,558404.0
2018-05-17 15:10:00,30.38,30.39,30.31,30.35,123541.0,30.38,30.39,30.31,30.35,123541.0
2018-05-17 15:20:00,30.35,30.38,30.32,30.32,127492.0,30.35,30.38,30.32,30.32,127492.0
2018-05-17 15:30:00,30.33,30.33,30.29,30.31,151593.0,30.33,30.33,30.29,30.31,151593.0
2018-05-17 15:40:00,30.3,30.34,30.29,30.33,370800.0,30.3,30.34,30.29,30.33,370800.0
2018-05-17 15:50:00,30.34,30.35,30.29,30.33,547794.0,30.34,30.35,30.29,30.33,547794.0
2018-05-18 09:30:00,30.29,30.31,30.2,30.3,280405.0,30.29,30.31,30.2,30.3,280405.0
2018-05-18 09:40:00,30.3,30.39,30.29,30.38,118942.0,30.3,30.39,30.29,30.38,118942.0
2018-05-18 09:50:00,30.38,30.45,30.36,30.44,84607.0,30.38,30.45,30.36,30.44,84607.0
2018-05-18 10:00:00,30.44,30.45,30.39,30.4,94735.0,30.44,30.45,30.39,30.4,94735.0
2018-05-18 10:10:00,30.4,30.42,30.36,30.37,44442.0,30.4,30.42,30.36,30.37,44442.0
2018-05-18 10:20:00,30.37,30.42,30.31,30.32,73916.0,30.37,30.42,30.31,30.32,73916.0
2018-05-18 10:30:00,30.31,30.32,30.22,30.26,92379.0,30.31,30.32,30.22,30.26,92379.0
2018-05-18 10:40:00,30.27,30.31,30.24,30.29,27329.0,30.27,30.31,30.24,30.29,27329.0
2018-05-18 10:50:00,30.29,30.32,30.28,30.32,53443.0,30.29,30.32,30.28,30.32,53443.0
2018-05-18 11:00:00,30.32,30.38,30.31,30.34,43056.0,30.32,30.38,30.31,30.34,43056.0
2018-05-18 11:10:00,30.34,30.43,30.34,30.43,59959.0,30.34,30.43,30.34,30.43,59959.0
2018-05-18 11:20:00,30.43,30.49,30.41,30.44,61653.0,30.43,30.49,30.41,30.44,61653.0
2018-05-18 11:30:00,30.44,30.48,30.41,30.46,217595.0,30.44,30.48,30.41,30.46,217595.0
2018-05-18 11:40:00,30.46,30.55,30.46,30.5,113531.0,30.46,30.55,30.46,30.5,113531.0
2018-05-18 11:50:00,30.51,30.57,30.49,30.55,26944.0,30.51,30.57,30.49,30.55,26944.0
2018-05-18 12:00:00,30.54,30.6,30.52,30.54,94665.0,30.54,30.6,30.52,30.54,94665.0
2018-05-18 12:10:00,30.55,30.63,30.54,30.58,104307.0,30.55,30.63,30.54,30.58,104307.0
2018-05-18 12:20:00,30.58,30.59,30.54,30.54,73423.0,30.58,30.59,30.54,30.54,73423.0
2018-05-18 12:30:00,30.54,30.56,30.48,30.5,70690.0,30.54,30.56,30.48,30.5,70690.0
2018-05-18 12:40:00,30.5,30.51,30.45,30.46,40197.0,30.5,30.51,30.45,30.46,40197.0
2018-05-18 12:50:00,30.46,30.47,30.43,30.46,41639.0,30.46,30.47,30.43,30.46,41639.0
2018-05-18 13:00:00,30.45,30.46,30.42,30.44,38693.0,30.45,30.46,30.42,30.44,38693.0
2018-05-18 13:10:00,30.44,30.48,30.43,30.46,51712.0,30.44,30.48,30.43,30.46,51712.0
2018-05-18 13:20:00,30.46,30.47,30.42,30.44,28016.0,30.46,30.47,30.42,30.44,28016.0
2018-05-18 13:30:00,30.44,30.44,30.4,30.42,32330.0,30.44,30.44,30.4,30.42,32330.0
2018-05-18 13:40:00,30.42,30.45,30.4,30.43,31123.0,30.42,30.45,30.4,30.43,31123.0
2018-05-18 13:50:00,30.43,30.49,30.42,30.47,39745.0,30.43,30.49,30.42,30.47,39745.0
2018-05-18 14:00:00,30.46,30.47,30.42,30.45,28565.0,30.46,30.47,30.42,30.45,28565.0
2018-05-18 14:10:00,30.46,30.48,30.44,30.48,18601.0,30.46,30.48,30.44,30.48,18601.0
2018-05-18 14:20:00,30.48,30.51,30.47,30.49,56118.0,30.48,30.51,30.47,30.49,56118.0
2018-05-18 14:30:00,30.48,30.48,30.46,30.48,23939.0,30.48,30.48,30.46,30.48,23939.0
2018-05-18 14:40:00,30.48,30.48,30.45,30.46,33235.0,30.48,30.48,30.45,30.46,33235.0
2018-05-18 14:50:00,30.46,30.51,30.45,30.5,124399.0,30.46,30.51,30.45,30.5,124399.0
2018-05-18 15:00:00,30.5,30.5,30.45,30.47,80861.0,30.5,30.5,30.45,30.47,80861.0
2018-05-18 15:10:00,30.46,30.48,30.44,30.47,86819.0,30.46,30.48,30.44,30.47,86819.0
2018-05-18 15:20:00,30.48,30.49,30.45,30.47,48169.0,30.48,30.49,30.45,30.47,48169.0
2018-05-18 15:30:00,30.47,30.51,30.45,30.51,119539.0,30.47,30.51,30.45,30.51,119539.0
2018-05-18 15:40:00,30.51,30.51,30.49,30.49,221618.0,30.51,30.51,30.49,30.49,221618.0
2018-05-18 15:50:00,30.49,30.5,30.46,30.47,299346.0,30.49,30.5,30.46,30.47,299346.0
2018-05-21 09:30:00,30.55,30.64,30.51,30.57,148369.0,30.55,30.64,30.51,30.57,148369.0
2018-05-21 09:40:00,30.58,30.77,30.57,30.76,200173.0,30.58,30.77,30.57,30.76,200173.0
2018-05-21 09:50:00,30.76,30.76,30.6,30.6,168720.0,30.76,30.76,30.6,30.6,168720.0
2018-05-21 10:00:00,30.61,30.64,30.54,30.57,89901.0,30.61,30.64,30.54,30.57,89901.0
2018-05-21 10:10:00,30.55,30.63,30.55,30.6,82860.0,30.55,30.63,30.55,30.6,82860.0
2018-05-21 10:20:00,30.6,30.66,30.59,30.6,55682.0,30.6,30.66,30.59,30.6,55682.0
2018-05-21 10:30:00,30.61,30.65,30.58,30.64,38323.0,30.61,30.65,30.58,30.64,38323.0
2018-05-21 10:40:00,30.64,30.65,30.62,30.64,243822.0,30.64,30.65,30.62,30.64,243822.0
2018-05-21 10:50:00,30.63,30.65,30.57,30.58,168309.0,30.63,30.65,30.57,30.58,168309.0
2018-05-21 11:00:00,30.57,30.6,30.53,30.54,91385.0,30.57,30.6,30.53,30.54,91385.0
2018-05-21 11:10:00,30.55,30.63,30.54,30.59,68359.0,30.55,30.63,30.54,30.59,68359.0
2018-05-21 11:20:00,30.59,30.61,30.49,30.5,144358.0,30.59,30.61,30.49,30.5,144358.0
2018-05-21 11:30:00,30.51,30.52,30.45,30.52,54279.0,30.51,30.52,30.45,30.52,54279.0
2018-05-21 11:40:00,30.52,30.6,30.51,30.59,42596.0,30.52,30.6,30.51,30.59,42596.0
2018-05-21 11:50:00,30.59,30.61,30.58,30.61,41738.0,30.59,30.61,30.58,30.61,41738.0
2018-05-21 12:00:00,30.61,30.65,30.59,30.63,51404.0,30.61,30.65,30.59,30.63,51404.0
2018-05-21 12:10:00,30.63,30.72,30.62,30.7,117560.0,30.63,30.72,30.62,30.7,117560.0
2018-05-21 12:20:00,30.7,30.77,30.67,30.77,157887.0,30.7,30.77,30.67,30.77,157887.0
2018-05-21 12:30:00,30.77,30.77,30.7,30.71,77331.0,30.77,30.77,30.7,30.71,77331.0
2018-05-21 12:40:00,30.71,30.73,30.71,30.71,44016.0,30.71,30.73,30.71,30.71,44016.0
2018-05-21 12:50:00,30.72,30.74,30.7,30.71,57231.0,30.72,30.74,30.7,30.71,57231.0
2018-05-21 13:00:00,30.71,30.73,30.7,30.73,63666.0,30.71,30.73,30.7,30.73,63666.0
2018-05-21 13:10:00,30.73,30.82,30.72,30.8,96390.0,30.73,30.82,30.72,30.8,96390.0
2018-05-21 13:20:00,30.8,30.84,30.77,30.83,200184.0,30.8,30.84,30.77,30.83,200184.0
2018-05-21 13:30:00,30.83,30.84,30.72,30.72,82132.0,30.83,30.84,30.72,30.72,82132.0
2018-05-21 13:40:00,30.72,30.74,30.71,30.74,48982.0,30.72,30.74,30.71,30.74,48982.0
2018-05-21 13:50:00,30.73,30.73,30.7,30.71,55585.0,30.73,30.73,30.7,30.71,55585.0
2018-05-21 14:00:00,30.71,30.72,30.69,30.7,57299.0,30.71,30.72,30.69,30.7,57299.0
2018-05-21 14:10:00,30.7,30.76,30.66,30.74,121320.0,30.7,30.76,30.66,30.74,121320.0
2018-05-21 14:20:00,30.73,30.78,30.72,30.72,103439.0,30.73,30.78,30.72,30.72,103439.0
2018-05-21 14:30:00,30.72,30.72,30.64,30.65,125036.0,30.72,30.72,30.64,30.65,125036.0
2018-05-21 14:40:00,30.65,30.66,30.62,30.62,200254.0,30.65,30.66,30.62,30.62,200254.0
2018-05-21 14:50:00,30.62,30.63,30.6,30.61,158609.0,30.62,30.63,30.6,30.61,158609.0
2018-05-21 15:00:00,30.61,30.61,30.56,30.58,56779.0,30.61,30.61,30.56,30.58,56779.0
2018-05-21 15:10:00,30.58,30.6,30.56,30.58,60846.0,30.58,30.6,30.56,30.58,60846.0
2018-05-21 15:20:00,30.58,30.62,30.56,30.57,74564.0,30.58,30.62,30.56,30.57,74564.0
2018-05-21 15:30:00,30.58,30.58,30.55,30.58,83840.0,30.58,30.58,30.55,30.58,83840.0
2018-05-21 15:40:00,30.58,30.59,30.56,30.58,140911.0,30.58,30.59,30.56,30.58,140911.0
2018-05-21 15:50:00,30.58,30.67,30.57,30.65,801255.0,30.58,30.67,30.57,30.65,801255.0
2018-05-22 09:30:00,30.7,30.73,30.59,30.65,599125.0,30.7,30.73,30.59,30.65,599125.0
2018-05-22 09:40:00,30.65,30.66,30.52,30.58,71764.0,30.65,30.66,30.52,30.58,71764.0
2018-05-22 09:50:00,30.57,30.61,30.53,30.58,289783.0,30.57,30.61,30.53,30.58,289783.0
2018-05-22 10:00:00,30.58,30.58,30.42,30.46,401333.0,30.58,30.58,30.42,30.46,401333.0
2018-05-22 10:10:00,30.46,30.49,30.36,30.43,133974.0,30.46,30.49,30.36,30.43,133974.0
2018-05-22 10:20:00,30.42,30.45,30.36,30.4,160356.0,30.42,30.45,30.36,30.4,160356.0
2018-05-22 10:30:00,30.39,30.46,30.37,30.44,110744.0,30.39,30.46,30.37,30.44,110744.0
2018-05-22 10:40:00,30.44,30.47,30.39,30.42,79069.0,30.44,30.47,30.39,30.42,79069.0
2018-05-22 10:50:00,30.41,30.46,30.4,30.41,52248.0,30.41,30.46,30.4,30.41,52248.0
2018-05-22 11:00:00,30.41,30.42,30.38,30.4,40419.0,30.41,30.42,30.38,30.4,40419.0
2018-05-22 11:10:00,30.41,30.43,30.4,30.41,87860.0,30.41,30.43,30.4,30.41,87860.0
2018-05-22 11:20:00,30.41,30.42,30.36,30.37,59877.0,30.41,30.42,30.36,30.37,59877.0
2018-05-22 11:30:00,30.37,30.42,30.37,30.4,90261.0,30.37,30.42,30.37,30.4,90261.0
2018-05-22 11:40:00,30.4,30.41,30.38,30.41,54884.0,30.4,30.41,30.38,30.41,54884.0
2018-05-22 11:50:00,30.4,30.47,30.4,30.47,47126.0,30.4,30.47,30.4,30.47,47126.0
2018-05-22 12:00:00,30.47,30.47,30.43,30.44,59790.0,30.47,30.47,30.43,30.44,59790.0
2018-05-22 12:10:00,30.44,30.46,30.41,30.42,63280.0,30.44,30.46,30.41,30.42,63280.0
2018-05-22 12:20:00,30.42,30.42,30.37,30.38,50943.0,30.42,30.42,30.37,30.38,50943.0
2018-05-22 12:30:00,30.37,30.39,30.35,30.38,41217.0,30.37,30.39,30.35,30.38,41217.0
2018-05-22 12:40:00,30.38,30.39,30.36,30.37,73030.0,30.38,30.39,30.36,30.37,73030.0
2018-05-22 12:50:00,30.36,30.37,30.31,30.32,50798.0,30.36,30.37,30.31,30.32,50798.0
2018-05-22 13:00:00,30.31,30.35,30.31,30.32,88652.0,30.31,30.35,30.31,30.32,88652.0
2018-05-22 13:10:00,30.32,30.35,30.31,30.33,179165.0,30.32,30.35,30.31,30.33,179165.0
2018-05-22 13:20:00,30.33,30.33,30.29,30.3,47964.0,30.33,30.33,30.29,30.3,47964.0
2018-05-22 13:30:00,30.32,30.32,30.3,30.3,19656.0,30.32,30.32,30.3,30.3,19656.0
2018-05-22 13:40:00,30.3,30.32,30.29,30.31,64454.0,30.3,30.32,30.29,30.31,64454.0
2018-05-22 13:50:00,30.3,30.31,30.27,30.27,59308.0,30.3,30.31,30.27,30.27,59308.0
2018-05-22 14:00:00,30.27,30.32,30.27,30.29,124780.0,30.27,30.32,30.27,30.29,124780.0
2018-05-22 14:10:00,30.29,30.33,30.25,30.33,139852.0,30.29,30.33,30.25,30.33,139852.0
2018-05-22 14:20:00,30.33,30.34,30.3,30.3,77046.0,30.33,30.34,30.3,30.3,77046.0
2018-05-22 14:30:00,30.3,30.33,30.28,30.32,133229.0,30.3,30.33,30.28,30.32,133229.0
2018-05-22 14:40:00,30.32,30.35,30.29,30.32,92464.0,30.32,30.35,30.29,30.32,92464.0
2018-05-22 14:50:00,30.32,30.33,30.27,30.27,74752.0,30.32,30.33,30.27,30.27,74752.0
2018-05-22 15:00:00,30.28,30.31,30.27,30.29,78381.0,30.28,30.31,30.27,30.29,78381.0
2018-05-22 15:10:00,30.28,30.32,30.26,30.31,112512.0,30.28,30.32,30.26,30.31,112512.0
2018-05-22 15:20:00,30.3,30.33,30.29,30.3,68472.0,30.3,30.33,30.29,30.3,68472.0
2018-05-22 15:30:00,30.3,30.3,30.24,30.28,232550.0,30.3,30.3,30.24,30.28,232550.0
2018-05-22 15:40:00,30.27,30.31,30.24,30.24,308286.0,30.27,30.31,30.24,30.24,308286.0
2018-05-22 15:50:00,30.24,30.32,30.23,30.28,475592.0,30.24,30.32,30.23,30.28,475592.0
2018-05-23 09:30:00,30.2,30.32,30.18,30.28,68458.0,30.2,30.32,30.18,30.28,68458.0
2018-05-23 09:40:00,30.28,30.33,30.27,30.27,87414.0,30.28,30.33,30.27,30.27,87414.0
2018-05-23 09:50:00,30.27,30.41,30.27,30.31,103737.0,30.27,30.41,30.27,30.31,103737.0
2018-05-23 10:00:00,30.32,30.35,30.23,30.35,443652.0,30.32,30.35,30.23,30.35,443652.0
2018-05-23 10:10:00,30.34,30.35,30.26,30.35,265664.0,30.34,30.35,30.26,30.35,265664.0
2018-05-23 10:20:00,30.35,30.42,30.28,30.39,109358.0,30.35,30.42,30.28,30.39,109358.0
2018-05-23 10:30:00,30.39,30.44,30.35,30.41,69047.0,30.39,30.44,30.35,30.41,69047.0
2018-05-23 10:40:00,30.41,30.42,30.35,30.36,83687.0,30.41,30.42,30.35,30.36,83687.0
2018-05-23 10:50:00,30.36,30.36,30.3,30.32,70732.0,30.36,30.36,30.3,30.32,70732.0
2018-05-23 11:00:00,30.32,30.35,30.3,30.32,80774.0,30.32,30.35,30.3,30.32,80774.0
2018-05-23 11:10:00,30.32,30.34,30.31,30.31,31520.0,30.32,30.34,30.31,30.31,31520.0
2018-05-23 11:20:00,30.32,30.33,30.29,30.3,51713.0,30.32,30.33,30.29,30.3,51713.0
2018-05-23 11:30:00,30.31,30.38,30.3,30.35,201607.0,30.31,30.38,30.3,30.35,201607.0
2018-05-23 11:40:00,30.35,30.39,30.34,30.37,50576.0,30.35,30.39,30.34,30.37,50576.0
2018-05-23 11:50:00,30.38,30.4,30.3,30.3,62139.0,30.38,30.4,30.3,30.3,62139.0
2018-05-23 12:00:00,30.31,30.32,30.3,30.31,53930.0,30.31,30.32,30.3,30.31,53930.0
2018-05-23 12:10:00,30.31,30.33,30.3,30.3,231666.0,30.31,30.33,30.3,30.3,231666.0
2018-05-23 12:20:00,30.3,30.32,30.29,30.3,234611.0,30.3,30.32,30.29,30.3,234611.0
2018-05-23 12:30:00,30.3,30.34,30.27,30.32,162837.0,30.3,30.34,30.27,30.32,162837.0
2018-05-23 12:40:00,30.33,30.39,30.32,30.37,86211.0,30.33,30.39,30.32,30.37,86211.0
2018-05-23 12:50:00,30.37,30.42,30.37,30.42,23060.0,30.37,30.42,30.37,30.42,23060.0
2018-05-23 13:00:00,30.41,30.41,30.36,30.37,25843.0,30.41,30.41,30.36,30.37,25843.0
2018-05-23 13:10:00,30.37,30.39,30.34,30.34,23762.0,30.37,30.39,30.34,30.34,23762.0
2018-05-23 13:20:00,30.35,30.37,30.34,30.37,22162.0,30.35,30.37,30.34,30.37,22162.0
2018-05-23 13:30:00,30.37,30.37,30.33,30.34,32564.0,30.37,30.37,30.33,30.34,32564.0
2018-05-23 13:40:00,30.34,30.38,30.33,30.34,41156.0,30.34,30.38,30.33,30.34,41156.0
2018-05-23 13:50:00,30.34,30.36,30.32,30.35,19949.0,30.34,30.36,30.32,30.35,19949.0
2018-05-23 14:00:00,30.36,30.43,30.33,30.42,42080.0,30.36,30.43,30.33,30.42,42080.0
2018-05-23 14:10:00,30.42,30.46,30.4,30.43,32157.0,30.42,30.46,30.4,30.43,32157.0
2018-05-23 14:20:00,30.43,30.46,30.41,30.42,166371.0,30.43,30.46,30.41,30.42,166371.0
2018-05-23 14:30:00,30.42,30.43,30.38,30.39,27607.0,30.42,30.43,30.38,30.39,27607.0
2018-05-23 14:40:00,30.39,30.39,30.36,30.38,53548.0,30.39,30.39,30.36,30.38,53548.0
2018-05-23 14:50:00,30.39,30.42,30.37,30.42,28658.0,30.39,30.42,30.37,30.42,28658.0
2018-05-23 15:00:00,30.42,30.45,30.41,30.42,70315.0,30.42,30.45,30.41,30.42,70315.0
2018-05-23 15:10:00,30.41,30.42,30.38,30.4,39762.0,30.41,30.42,30.38,30.4,39762.0
2018-05-23 15:20:00,30.41,30.44,30.38,30.43,43810.0,30.41,30.44,30.38,30.43,43810.0
2018-05-23 15:30:00,30.43,30.44,30.39,30.4,88773.0,30.43,30.44,30.39,30.4,88773.0
2018-05-23 15:40:00,30.4,30.41,30.35,30.38,106782.0,30.4,30.41,30.35,30.38,106782.0
2018-05-23 15:50:00,30.38,30.45,30.37,30.45,277184.0,30.38,30.45,30.37,30.45,277184.0
2018-05-24 09:30:00,30.46,30.57,30.37,30.5,135359.0,30.46,30.57,30.37,30.5,135359.0
2018-05-24 09:40:00,30.49,30.53,30.39,30.4,117960.0,30.49,30.53,30.39,30.4,117960.0
2018-05-24 09:50:00,30.41,30.41,30.3,30.36,104503.0,30.41,30.41,30.3,30.36,104503.0
2018-05-24 10:00:00,30.37,30.41,30.32,30.37,45529.0,30.37,30.41,30.32,30.37,45529.0
2018-05-24 10:10:00,30.37,30.39,30.31,30.32,61610.0,30.37,30.39,30.31,30.32,61610.0
2018-05-24 10:20:00,30.33,30.44,30.32,30.43,70759.0,30.33,30.44,30.32,30.43,70759.0
2018-05-24 10:30:00,30.42,30.42,30.36,30.41,33881.0,30.42,30.42,30.36,30.41,33881.0
2018-05-24 10:40:00,30.42,30.46,30.37,30.41,33093.0,30.42,30.46,30.37,30.41,33093.0
2018-05-24 10:50:00,30.41,30.42,30.34,30.35,146323.0,30.41,30.42,30.34,30.35,146323.0
2018-05-24 11:00:00,30.34,30.35,30.31,30.32,48297.0,30.34,30.35,30.31,30.32,48297.0
2018-05-24 11:10:00,30.32,30.38,30.32,30.35,90823.0,30.32,30.38,30.32,30.35,90823.0
2018-05-24 11:20:00,30.35,30.35,30.31,30.35,25104.0,30.35,30.35,30.31,30.35,25104.0
2018-05-24 11:30:00,30.34,30.37,30.33,30.35,27749.0,30.34,30.37,30.33,30.35,27749.0
2018-05-24 11:40:00,30.36,30.42,30.35,30.4,36599.0,30.36,30.42,30.35,30.4,36599.0
2018-05-24 11:50:00,30.4,30.41,30.37,30.41,48258.0,30.4,30.41,30.37,30.41,48258.0
2018-05-24 12:00:00,30.41,30.42,30.37,30.38,21118.0,30.41,30.42,30.37,30.38,21118.0
2018-05-24 12:10:00,30.38,30.4,30.37,30.38,28115.0,30.38,30.4,30.37,30.38,28115.0
2018-05-24 12:20:00,30.39,30.4,30.37,30.39,30758.0,30.39,30.4,30.37,30.39,30758.0
2018-05-24 12:30:00,30.4,30.43,30.39,30.42,19076.0,30.4,30.43,30.39,30.42,19076.0
2018-05-24 12:40:00,30.42,30.43,30.4,30.42,27044.0,30.42,30.43,30.4,30.42,27044.0
2018-05-24 12:50:00,30.42,30.43,30.39,30.42,18320.0,30.42,30.43,30.39,30.42,18320.0
2018-05-24 13:00:00,30.42,30.45,30.42,30.44,17764.0,30.42,30.45,30.42,30.44,17764.0
2018-05-24 13:10:00,30.45,30.47,30.43,30.45,29348.0,30.45,30.47,30.43,30.45,29348.0
2018-05-24 13:20:00,30.45,30.47,30.43,30.47,30396.0,30.45,30.47,30.43,30.47,30396.0
2018-05-24 13:30:00,30.47,30.55,30.46,30.51,129014.0,30.47,30.55,30.46,30.51,129014.0
2018-05-24 13:40:00,30.51,30.52,30.48,30.51,67824.0,30.51,30.52,30.48,30.51,67824.0
2018-05-24 13:50:00,30.51,30.53,30.49,30.53,65553.0,30.51,30.53,30.49,30.53,65553.0
2018-05-24 14:00:00,30.52,30.53,30.5,30.52,40710.0,30.52,30.53,30.5,30.52,40710.0
2018-05-24 14:10:00,30.52,30.54,30.51,30.53,23013.0,30.52,30.54,30.51,30.53,23013.0
2018-05-24 14:20:00,30.54,30.57,30.53,30.55,56870.0,30.54,30.57,30.53,30.55,56870.0
2018-05-24 14:30:00,30.55,30.56,30.51,30.53,86133.0,30.55,30.56,30.51,30.53,86133.0
2018-05-24 14:40:00,30.52,30.53,30.49,30.51,36238.0,30.52,30.53,30.49,30.51,36238.0
2018-05-24 14:50:00,30.51,30.51,30.49,30.5,60491.0,30.51,30.51,30.49,30.5,60491.0
2018-05-24 15:00:00,30.49,30.5,30.44,30.46,68279.0,30.49,30.5,30.44,30.46,68279.0
2018-05-24 15:10:00,30.47,30.47,30.44,30.45,90595.0,30.47,30.47,30.44,30.45,90595.0
2018-05-24 15:20:00,30.46,30.47,30.41,30.42,96235.0,30.46,30.47,30.41,30.42,96235.0
2018-05-24 15:30:00,30.42,30.43,30.37,30.38,121740.0,30.42,30.43,30.37,30.38,121740.0
2018-05-24 15:40:00,30.37,30.4,30.33,30.4,201844.0,30.37,30.4,30.33,30.4,201844.0
2018-05-24 15:50:00,30.39,30.41,30.36,30.38,186367.0,30.39,30.41,30.36,30.38,186367.0
2018-05-25 09:30:00,30.38,30.45,30.31,30.39,79789.0,30.38,30.45,30.31,30.39,79789.0
2018-05-25 09:40:00,30.39,30.39,30.27,30.33,119058.0,30.39,30.39,30.27,30.33,119058.0
2018-05-25 09:50:00,30.33,30.42,30.3,30.41,40495.0,30.33,30.42,30.3,30.41,40495.0
2018-05-25 10:00:00,30.41,30.42,30.34,30.41,34868.0,30.41,30.42,30.34,30.41,34868.0
2018-05-25 10:10:00,30.4,30.45,30.38,30.44,78012.0,30.4,30.45,30.38,30.44,78012.0
2018-05-25 10:20:00,30.44,30.47,30.41,30.45,30187.0,30.44,30.47,30.41,30.45,30187.0
2018-05-25 10:30:00,30.46,30.49,30.41,30.42,36647.0,30.46,30.49,30.41,30.42,36647.0
2018-05-25 10:40:00,30.41,30.42,30.33,30.34,53978.0,30.41,30.42,30.33,30.34,53978.0
2018-05-25 10:50:00,30.34,30.37,30.32,30.37,41388.0,30.34,30.37,30.32,30.37,41388.0
2018-05-25 11:00:00,30.36,30.38,30.32,30.33,26943.0,30.36,30.38,30.32,30.33,26943.0
2018-05-25 11:10:00,30.33,30.33,30.3,30.33,49692.0,30.33,30.33,30.3,30.33,49692.0
2018-05-25 11:20:00,30.33,30.33,30.26,30.28,53522.0,30.33,30.33,30.26,30.28,53522.0
2018-05-25 11:30:00,30.28,30.3,30.27,30.29,26158.0,30.28,30.3,30.27,30.29,26158.0
2018-05-25 11:40:00,30.29,30.31,30.25,30.3,25795.0,30.29,30.31,30.25,30.3,25795.0
2018-05-25 11:50:00,30.31,30.32,30.26,30.28,53861.0,30.31,30.32,30.26,30.28,53861.0
2018-05-25 12:00:00,30.28,30.3,30.26,30.28,53975.0,30.28,30.3,30.26,30.28,53975.0
2018-05-25 12:10:00,30.27,30.28,30.24,30.26,26928.0,30.27,30.28,30.24,30.26,26928.0
2018-05-25 12:20:00,30.26,30.31,30.24,30.29,35730.0,30.26,30.31,30.24,30.29,35730.0
2018-05-25 12:30:00,30.29,30.32,30.29,30.3,56009.0,30.29,30.32,30.29,30.3,56009.0
2018-05-25 12:40:00,30.31,30.35,30.3,30.33,41208.0,30.31,30.35,30.3,30.33,41208.0
2018-05-25 12:50:00,30.34,30.36,30.31,30.33,19910.0,30.34,30.36,30.31,30.33,19910.0
2018-05-25 13:00:00,30.33,30.36,30.32,30.36,38592.0,30.33,30.36,30.32,30.36,38592.0
2018-05-25 13:10:00,30.36,30.36,30.32,30.34,24160.0,30.36,30.36,30.32,30.34,24160.0
2018-05-25 13:20:00,30.34,30.34,30.3,30.32,33250.0,30.34,30.34,30.3,30.32,33250.0
2018-05-25 13:30:00,30.31,30.31,30.28,30.29,35439.0,30.31,30.31,30.28,30.29,35439.0
2018-05-25 13:40:00,30.3,30.31,30.27,30.29,91929.0,30.3,30.31,30.27,30.29,91929.0
2018-05-25 13:50:00,30.28,30.32,30.27,30.29,30700.0,30.28,30.32,30.27,30.29,30700.0
2018-05-25 14:00:00,30.28,30.35,30.28,30.33,25925.0,30.28,30.35,30.28,30.33,25925.0
2018-05-25 14:10:00,30.32,30.35,30.31,30.33,39166.0,30.32,30.35,30.31,30.33,39166.0
2018-05-25 14:20:00,30.32,30.35,30.31,30.35,25075.0,30.32,30.35,30.31,30.35,25075.0
2018-05-25 14:30:00,30.35,30.35,30.32,30.33,34879.0,30.35,30.35,30.32,30.33,34879.0
2018-05-25 14:40:00,30.32,30.32,30.26,30.27,30575.0,30.32,30.32,30.26,30.27,30575.0
2018-05-25 14:50:00,30.26,30.28,30.26,30.27,24264.0,30.26,30.28,30.26,30.27,24264.0
2018-05-25 15:00:00,30.26,30.28,30.25,30.27,33281.0,30.26,30.28,30.25,30.27,33281.0
2018-05-25 15:10:00,30.27,30.33,30.27,30.32,47948.0,30.27,30.33,30.27,30.32,47948.0
2018-05-25 15:20:00,30.32,30.34,30.29,30.34,37112.0,30.32,30.34,30.29,30.34,37112.0
2018-05-25 15:30:00,30.34,30.35,30.31,30.32,55923.0,30.34,30.35,30.31,30.32,55923.0
2018-05-25 15:40:00,30.31,30.32,30.28,30.29,101875.0,30.31,30.32,30.28,30.29,101875.0
2018-05-25 15:50:00,30.29,30.34,30.28,30.31,263428.0,30.29,30.34,30.28,30.31,263428.0
2018-05-29 09:30:00,30.1,30.29,30.08,30.23,169899.0,30.1,30.29,30.08,30.23,169899.0
2018-05-29 09:40:00,30.22,30.34,30.21,30.32,126732.0,30.22,30.34,30.21,30.32,126732.0
2018-05-29 09:50:00,30.32,30.35,30.26,30.29,144951.0,30.32,30.35,30.26,30.29,144951.0
2018-05-29 10:00:00,30.28,30.31,30.23,30.3,111069.0,30.28,30.31,30.23,30.3,111069.0
2018-05-29 10:10:00,30.3,30.31,30.13,30.13,47869.0,30.3,30.31,30.13,30.13,47869.0
2018-05-29 10:20:00,30.13,30.2,30.11,30.18,78427.0,30.13,30.2,30.11,30.18,78427.0
2018-05-29 10:30:00,30.17,30.23,30.12,30.2,79890.0,30.17,30.23,30.12,30.2,79890.0
2018-05-29 10:40:00,30.19,30.19,30.14,30.17,58444.0,30.19,30.19,30.14,30.17,58444.0
2018-05-29 10:50:00,30.17,30.18,30.09,30.1,35092.0,30.17,30.18,30.09,30.1,35092.0
2018-05-29 11:00:00,30.1,30.13,30.05,30.1,69824.0,30.1,30.13,30.05,30.1,69824.0
2018-05-29 11:10:00,30.11,30.17,30.09,30.12,38113.0,30.11,30.17,30.09,30.12,38113.0
2018-05-29 11:20:00,30.12,30.18,30.11,30.14,41979.0,30.12,30.18,30.11,30.14,41979.0
2018-05-29 11:30:00,30.14,30.15,30.09,30.1,42962.0,30.14,30.15,30.09,30.1,42962.0
2018-05-29 11:40:00,30.11,30.11,30.02,30.05,108444.0,30.11,30.11,30.02,30.05,108444.0
2018-05-29 11:50:00,30.06,30.09,30.05,30.06,51677.0,30.06,30.09,30.05,30.06,51677.0
2018-05-29 12:00:00,30.05,30.05,30.01,30.01,74534.0,30.05,30.05,30.01,30.01,74534.0
2018-05-29 12:10:00,30.01,30.02,29.96,29.99,52506.0,30.01,30.02,29.96,29.99,52506.0
2018-05-29 12:20:00,30.0,30.05,29.98,30.02,28489.0,30.0,30.05,29.98,30.02,28489.0
2018-05-29 12:30:00,30.02,30.12,30.02,30.08,37143.0,30.02,30.12,30.02,30.08,37143.0
2018-05-29 12:40:00,30.08,30.12,30.05,30.09,54641.0,30.08,30.12,30.05,30.09,54641.0
2018-05-29 12:50:00,30.09,30.11,30.07,30.1,70564.0,30.09,30.11,30.07,30.1,70564.0
2018-05-29 13:00:00,30.1,30.11,30.02,30.03,35255.0,30.1,30.11,30.02,30.03,35255.0
2018-05-29 13:10:00,30.03,30.07,30.01,30.06,47668.0,30.03,30.07,30.01,30.06,47668.0
2018-05-29 13:20:00,30.06,30.1,30.05,30.08,34155.0,30.06,30.1,30.05,30.08,34155.0
2018-05-29 13:30:00,30.09,30.09,30.02,30.05,39337.0,30.09,30.09,30.02,30.05,39337.0
2018-05-29 13:40:00,30.04,30.14,30.03,30.13,49092.0,30.04,30.14,30.03,30.13,49092.0
2018-05-29 13:50:00,30.12,30.15,30.1,30.13,40068.0,30.12,30.15,30.1,30.13,40068.0
2018-05-29 14:00:00,30.13,30.13,30.04,30.07,63641.0,30.13,30.13,30.04,30.07,63641.0
2018-05-29 14:10:00,30.07,30.1,30.05,30.09,43761.0,30.07,30.1,30.05,30.09,43761.0
2018-05-29 14:20:00,30.08,30.13,30.03,30.13,53043.0,30.08,30.13,30.03,30.13,53043.0
2018-05-29 14:30:00,30.12,30.18,30.11,30.12,68974.0,30.12,30.18,30.11,30.12,68974.0
2018-05-29 14:40:00,30.11,30.13,30.05,30.08,78660.0,30.11,30.13,30.05,30.08,78660.0
2018-05-29 14:50:00,30.08,30.08,30.03,30.04,62653.0,30.08,30.08,30.03,30.04,62653.0
2018-05-29 15:00:00,30.04,30.09,30.02,30.06,107670.0,30.04,30.09,30.02,30.06,107670.0
2018-05-29 15:10:00,30.07,30.09,30.05,30.08,109663.0,30.07,30.09,30.05,30.08,109663.0
2018-05-29 15:20:00,30.09,30.11,30.06,30.1,71330.0,30.09,30.11,30.06,30.1,71330.0
2018-05-29 15:30:00,30.1,30.18,30.09,30.17,90068.0,30.1,30.18,30.09,30.17,90068.0
2018-05-29 15:40:00,30.16,30.22,30.14,30.21,131403.0,30.16,30.22,30.14,30.21,131403.0
2018-05-29 15:50:00,30.22,30.25,30.2,30.22,372100.0,30.22,30.25,30.2,30.22,372100.0
2018-05-30 09:30:00,30.32,30.48,30.31,30.41,110754.0,30.32,30.48,30.31,30.41,110754.0
2018-05-30 09:40:00,30.41,30.42,30.32,30.33,61519.0,30.41,30.42,30.32,30.33,61519.0
2018-05-30 09:50:00,30.33,30.33,30.21,30.28,79812.0,30.33,30.33,30.21,30.28,79812.0
2018-05-30 10:00:00,30.28,30.28,30.22,30.24,51538.0,30.28,30.28,30.22,30.24,51538.0
2018-05-30 10:10:00,30.25,30.31,30.22,30.29,31273.0,30.25,30.31,30.22,30.29,31273.0
2018-05-30 10:20:00,30.29,30.32,30.25,30.32,34855.0,30.29,30.32,30.25,30.32,34855.0
2018-05-30 10:30:00,30.32,30.38,30.29,30.3,49121.0,30.32,30.38,30.29,30.3,49121.0
2018-05-30 10:40:00,30.31,30.41,30.29,30.39,39910.0,30.31,30.41,30.29,30.39,39910.0
2018-05-30 10:50:00,30.4,30.41,30.37,30.4,77775.0,30.4,30.41,30.37,30.4,77775.0
2018-05-30 11:00:00,30.41,30.42,30.36,30.37,80023.0,30.41,30.42,30.36,30.37,80023.0
2018-05-30 11:10:00,30.37,30.43,30.36,30.37,72643.0,30.37,30.43,30.36,30.37,72643.0
2018-05-30 11:20:00,30.38,30.42,30.37,30.37,43282.0,30.38,30.42,30.37,30.37,43282.0
2018-05-30 11:30:00,30.38,30.43,30.33,30.34,70368.0,30.38,30.43,30.33,30.34,70368.0
2018-05-30 11:40:00,30.34,30.36,30.31,30.32,133681.0,30.34,30.36,30.31,30.32,133681.0
2018-05-30 11:50:00,30.33,30.38,30.32,30.38,216687.0,30.33,30.38,30.32,30.38,216687.0
2018-05-30 12:00:00,30.38,30.39,30.35,30.36,94960.0,30.38,30.39,30.35,30.36,94960.0
2018-05-30 12:10:00,30.37,30.38,30.35,30.36,68956.0,30.37,30.38,30.35,30.36,68956.0
2018-05-30 12:20:00,30.36,30.37,30.34,30.35,90920.0,30.36,30.37,30.34,30.35,90920.0
2018-05-30 12:30:00,30.36,30.45,30.33,30.42,236271.0,30.36,30.45,30.33,30.42,236271.0
2018-05-30 12:40:00,30.42,30.43,30.4,30.42,28559.0,30.42,30.43,30.4,30.42,28559.0
2018-05-30 12:50:00,30.42,30.52,30.41,30.51,81102.0,30.42,30.52,30.41,30.51,81102.0
2018-05-30 13:00:00,30.51,30.52,30.46,30.49,79020.0,30.51,30.52,30.46,30.49,79020.0
2018-05-30 13:10:00,30.49,30.57,30.48,30.55,72987.0,30.49,30.57,30.48,30.55,72987.0
2018-05-30 13:20:00,30.55,30.58,30.5,30.51,57447.0,30.55,30.58,30.5,30.51,57447.0
2018-05-30 13:30:00,30.51,30.54,30.49,30.53,40496.0,30.51,30.54,30.49,30.53,40496.0
2018-05-30 13:40:00,30.53,30.54,30.5,30.52,74154.0,30.53,30.54,30.5,30.52,74154.0
2018-05-30 13:50:00,30.53,30.57,30.52,30.54,149864.0,30.53,30.57,30.52,30.54,149864.0
2018-05-30 14:00:00,30.54,30.57,30.54,30.57,56968.0,30.54,30.57,30.54,30.57,56968.0
2018-05-30 14:10:00,30.57,30.57,30.53,30.55,75786.0,30.57,30.57,30.53,30.55,75786.0
2018-05-30 14:20:00,30.55,30.57,30.53,30.55,48722.0,30.55,30.57,30.53,30.55,48722.0
2018-05-30 14:30:00,30.54,30.58,30.53,30.55,45352.0,30.54,30.58,30.53,30.55,45352.0
2018-05-30 14:40:00,30.56,30.56,30.53,30.54,89907.0,30.56,30.56,30.53,30.54,89907.0
2018-05-30 14:50:00,30.54,30.57,30.54,30.57,54933.0,30.54,30.57,30.54,30.57,54933.0
2018-05-30 15:00:00,30.57,30.57,30.53,30.54,88194.0,30.57,30.57,30.53,30.54,88194.0
2018-05-30 15:10:00,30.54,30.54,30.5,30.53,67269.0,30.54,30.54,30.5,30.53,67269.0
2018-05-30 15:20:00,30.53,30.53,30.48,30.5,66712.0,30.53,30.53,30.48,30.5,66712.0
2018-05-30 15:30:00,30.49,30.5,30.43,30.46,195098.0,30.49,30.5,30.43,30.46,195098.0
2018-05-30 15:40:00,30.46,30.47,30.42,30.46,296385.0,30.46,30.47,30.42,30.46,296385.0
2018-05-30 15:50:00,30.46,30.51,30.46,30.51,578040.0,30.46,30.51,30.46,30.51,578040.0
2018-05-31 09:30:00,30.34,30.61,30.34,30.6,204743.0,30.34,30.61,30.34,30.6,204743.0
2018-05-31 09:40:00,30.6,30.65,30.49,30.59,74631.0,30.6,30.65,30.49,30.59,74631.0
2018-05-31 09:50:00,30.59,30.79,30.58,30.75,380584.0,30.59,30.79,30.58,30.75,380584.0
2018-05-31 10:00:00,30.75,30.84,30.7,30.8,188152.0,30.75,30.84,30.7,30.8,188152.0
2018-05-31 10:10:00,30.8,30.93,30.78,30.9,208050.0,30.8,30.93,30.78,30.9,208050.0
2018-05-31 10:20:00,30.9,31.02,30.85,30.98,477624.0,30.9,31.02,30.85,30.98,477624.0
2018-05-31 10:30:00,30.97,30.98,30.81,30.84,142379.0,30.97,30.98,30.81,30.84,142379.0
2018-05-31 10:40:00,30.84,30.86,30.7,30.71,103691.0,30.84,30.86,30.7,30.71,103691.0
2018-05-31 10:50:00,30.71,30.73,30.65,30.67,95345.0,30.71,30.73,30.65,30.67,95345.0
2018-05-31 11:00:00,30.67,30.72,30.64,30.69,131193.0,30.67,30.72,30.64,30.69,131193.0
2018-05-31 11:10:00,30.69,30.73,30.66,30.67,90592.0,30.69,30.73,30.66,30.67,90592.0
2018-05-31 11:20:00,30.67,30.77,30.62,30.75,181236.0,30.67,30.77,30.62,30.75,181236.0
2018-05-31 11:30:00,30.75,30.79,30.69,30.76,101517.0,30.75,30.79,30.69,30.76,101517.0
2018-05-31 11:40:00,30.76,30.8,30.69,30.71,82592.0,30.76,30.8,30.69,30.71,82592.0
2018-05-31 11:50:00,30.71,30.73,30.63,30.64,35203.0,30.71,30.73,30.63,30.64,35203.0
2018-05-31 12:00:00,30.63,30.68,30.61,30.62,56853.0,30.63,30.68,30.61,30.62,56853.0
2018-05-31 12:10:00,30.62,30.65,30.61,30.63,37971.0,30.62,30.65,30.61,30.63,37971.0
2018-05-31 12:20:00,30.62,30.65,30.54,30.55,170789.0,30.62,30.65,30.54,30.55,170789.0
2018-05-31 12:30:00,30.54,30.6,30.52,30.55,227064.0,30.54,30.6,30.52,30.55,227064.0
2018-05-31 12:40:00,30.55,30.58,30.5,30.55,272184.0,30.55,30.58,30.5,30.55,272184.0
2018-05-31 12:50:00,30.55,30.61,30.51,30.57,217962.0,30.55,30.61,30.51,30.57,217962.0
2018-05-31 13:00:00,30.57,30.58,30.5,30.51,126928.0,30.57,30.58,30.5,30.51,126928.0
2018-05-31 13:10:00,30.52,30.53,30.48,30.49,82625.0,30.52,30.53,30.48,30.49,82625.0
2018-05-31 13:20:00,30.49,30.54,30.48,30.51,72610.0,30.49,30.54,30.48,30.51,72610.0
2018-05-31 13:30:00,30.52,30.52,30.47,30.49,56205.0,30.52,30.52,30.47,30.49,56205.0
2018-05-31 13:40:00,30.49,30.51,30.46,30.46,70401.0,30.49,30.51,30.46,30.46,70401.0
2018-05-31 13:50:00,30.47,30.48,30.42,30.45,73632.0,30.47,30.48,30.42,30.45,73632.0
2018-05-31 14:00:00,30.45,30.48,30.39,30.42,94597.0,30.45,30.48,30.39,30.42,94597.0
2018-05-31 14:10:00,30.41,30.46,30.38,30.42,147948.0,30.41,30.46,30.38,30.42,147948.0
2018-05-31 14:20:00,30.43,30.51,30.41,30.42,147640.0,30.43,30.51,30.41,30.42,147640.0
2018-05-31 14:30:00,30.42,30.44,30.37,30.39,73790.0,30.42,30.44,30.37,30.39,73790.0
2018-05-31 14:40:00,30.39,30.42,30.36,30.37,70681.0,30.39,30.42,30.36,30.37,70681.0
2018-05-31 14:50:00,30.38,30.4,30.36,30.4,67406.0,30.38,30.4,30.36,30.4,67406.0
2018-05-31 15:00:00,30.41,30.45,30.36,30.43,79985.0,30.41,30.45,30.36,30.43,79985.0
2018-05-31 15:10:00,30.43,30.45,30.39,30.4,77709.0,30.43,30.45,30.39,30.4,77709.0
2018-05-31 15:20:00,30.4,30.41,30.36,30.4,91902.0,30.4,30.41,30.36,30.4,91902.0
2018-05-31 15:30:00,30.39,30.41,30.34,30.39,198397.0,30.39,30.41,30.34,30.39,198397.0
2018-05-31 15:40:00,30.39,30.4,30.31,30.36,218501.0,30.39,30.4,30.31,30.36,218501.0
2018-05-31 15:50:00,30.36,30.42,30.35,30.38,537319.0,30.36,30.42,30.35,30.38,537319.0
2018-06-01 09:30:00,30.64,30.66,30.49,30.5,155613.0,30.64,30.66,30.49,30.5,155613.0
2018-06-01 09:40:00,30.5,30.62,30.49,30.55,44589.0,30.5,30.62,30.49,30.55,44589.0
2018-06-01 09:50:00,30.55,30.59,30.52,30.57,48582.0,30.55,30.59,30.52,30.57,48582.0
2018-06-01 10:00:00,30.57,30.59,30.53,30.57,66444.0,30.57,30.59,30.53,30.57,66444.0
2018-06-01 10:10:00,30.57,30.61,30.35,30.39,224137.0,30.57,30.61,30.35,30.39,224137.0
2018-06-01 10:20:00,30.39,30.54,30.38,30.46,582219.0,30.39,30.54,30.38,30.46,582219.0
2018-06-01 10:30:00,30.45,30.51,30.43,30.46,256883.0,30.45,30.51,30.43,30.46,256883.0
2018-06-01 10:40:00,30.46,30.47,30.3,30.43,203510.0,30.46,30.47,30.3,30.43,203510.0
2018-06-01 10:50:00,30.43,30.43,30.35,30.36,156807.0,30.43,30.43,30.35,30.36,156807.0
2018-06-01 11:00:00,30.36,30.41,30.34,30.4,116424.0,30.36,30.41,30.34,30.4,116424.0
2018-06-01 11:10:00,30.4,30.48,30.34,30.48,237384.0,30.4,30.48,30.34,30.48,237384.0
2018-06-01 11:20:00,30.48,30.52,30.44,30.45,94167.0,30.48,30.52,30.44,30.45,94167.0
2018-06-01 11:30:00,30.45,30.53,30.45,30.5,78246.0,30.45,30.53,30.45,30.5,78246.0
2018-06-01 11:40:00,30.5,30.52,30.43,30.47,108633.0,30.5,30.52,30.43,30.47,108633.0
2018-06-01 11:50:00,30.46,30.55,30.46,30.51,203992.0,30.46,30.55,30.46,30.51,203992.0
2018-06-01 12:00:00,30.51,30.53,30.5,30.51,92543.0,30.51,30.53,30.5,30.51,92543.0
2018-06-01 12:10:00,30.51,30.58,30.5,30.54,95821.0,30.51,30.58,30.5,30.54,95821.0
2018-06-01 12:20:00,30.55,30.55,30.47,30.5,120644.0,30.55,30.55,30.47,30.5,120644.0
2018-06-01 12:30:00,30.5,30.53,30.47,30.52,94353.0,30.5,30.53,30.47,30.52,94353.0
2018-06-01 12:40:00,30.52,30.55,30.51,30.54,66805.0,30.52,30.55,30.51,30.54,66805.0
2018-06-01 12:50:00,30.55,30.58,30.53,30.56,123250.0,30.55,30.58,30.53,30.56,123250.0
2018-06-01 13:00:00,30.56,30.58,30.55,30.58,27393.0,30.56,30.58,30.55,30.58,27393.0
2018-06-01 13:10:00,30.58,30.63,30.57,30.61,126008.0,30.58,30.63,30.57,30.61,126008.0
2018-06-01 13:20:00,30.61,30.66,30.59,30.62,194382.0,30.61,30.66,30.59,30.62,194382.0
2018-06-01 13:30:00,30.62,30.63,30.58,30.59,91344.0,30.62,30.63,30.58,30.59,91344.0
2018-06-01 13:40:00,30.59,30.6,30.57,30.58,49620.0,30.59,30.6,30.57,30.58,49620.0
2018-06-01 13:50:00,30.58,30.58,30.53,30.53,74464.0,30.58,30.58,30.53,30.53,74464.0
2018-06-01 14:00:00,30.54,30.54,30.5,30.52,125153.0,30.54,30.54,30.5,30.52,125153.0
2018-06-01 14:10:00,30.51,30.56,30.5,30.55,63032.0,30.51,30.56,30.5,30.55,63032.0
2018-06-01 14:20:00,30.55,30.58,30.53,30.54,106886.0,30.55,30.58,30.53,30.54,106886.0
2018-06-01 14:30:00,30.54,30.55,30.5,30.53,74748.0,30.54,30.55,30.5,30.53,74748.0
2018-06-01 14:40:00,30.52,30.58,30.51,30.57,68395.0,30.52,30.58,30.51,30.57,68395.0
2018-06-01 14:50:00,30.57,30.6,30.54,30.57,80380.0,30.57,30.6,30.54,30.57,80380.0
2018-06-01 15:00:00,30.56,30.57,30.51,30.52,45102.0,30.56,30.57,30.51,30.52,45102.0
2018-06-01 15:10:00,30.52,30.52,30.49,30.51,56226.0,30.52,30.52,30.49,30.51,56226.0
2018-06-01 15:20:00,30.51,30.52,30.49,30.52,87348.0,30.51,30.52,30.49,30.52,87348.0
2018-06-01 15:30:00,30.52,30.52,30.5,30.5,122064.0,30.52,30.52,30.5,30.5,122064.0
2018-06-01 15:40:00,30.51,30.51,30.49,30.49,214167.0,30.51,30.51,30.49,30.49,214167.0
2018-06-01 15:50:00,30.49,30.59,30.49,30.58,717802.0,30.49,30.59,30.49,30.58,717802.0
2018-06-04 09:30:00,30.79,30.81,30.67,30.67,104432.0,30.79,30.81,30.67,30.67,104432.0
2018-06-04 09:40:00,30.69,30.74,30.67,30.72,60270.0,30.69,30.74,30.67,30.72,60270.0
2018-06-04 09:50:00,30.72,30.76,30.69,30.7,71961.0,30.72,30.76,30.69,30.7,71961.0
2018-06-04 10:00:00,30.7,30.76,30.67,30.68,212141.0,30.7,30.76,30.67,30.68,212141.0
2018-06-04 10:10:00,30.68,30.68,30.58,30.62,66114.0,30.68,30.68,30.58,30.62,66114.0
2018-06-04 10:20:00,30.61,30.66,30.61,30.62,52272.0,30.61,30.66,30.61,30.62,52272.0
2018-06-04 10:30:00,30.62,30.62,30.54,30.57,69979.0,30.62,30.62,30.54,30.57,69979.0
2018-06-04 10:40:00,30.57,30.6,30.55,30.55,49686.0,30.57,30.6,30.55,30.55,49686.0
2018-06-04 10:50:00,30.56,30.56,30.47,30.51,101268.0,30.56,30.56,30.47,30.51,101268.0
2018-06-04 11:00:00,30.51,30.53,30.38,30.4,190631.0,30.51,30.53,30.38,30.4,190631.0
2018-06-04 11:10:00,30.4,30.47,30.4,30.46,74157.0,30.4,30.47,30.4,30.46,74157.0
2018-06-04 11:20:00,30.46,30.53,30.44,30.53,81581.0,30.46,30.53,30.44,30.53,81581.0
2018-06-04 11:30:00,30.53,30.53,30.48,30.49,133797.0,30.53,30.53,30.48,30.49,133797.0
2018-06-04 11:40:00,30.5,30.55,30.49,30.52,51308.0,30.5,30.55,30.49,30.52,51308.0
2018-06-04 11:50:00,30.53,30.55,30.49,30.5,80756.0,30.53,30.55,30.49,30.5,80756.0
2018-06-04 12:00:00,30.51,30.54,30.5,30.51,46975.0,30.51,30.54,30.5,30.51,46975.0
2018-06-04 12:10:00,30.51,30.53,30.5,30.53,33819.0,30.51,30.53,30.5,30.53,33819.0
2018-06-04 12:20:00,30.53,30.55,30.51,30.55,96239.0,30.53,30.55,30.51,30.55,96239.0
2018-06-04 12:30:00,30.55,30.57,30.53,30.53,48598.0,30.55,30.57,30.53,30.53,48598.0
2018-06-04 12:40:00,30.54,30.57,30.53,30.54,94183.0,30.54,30.57,30.53,30.54,94183.0
2018-06-04 12:50:00,30.54,30.61,30.54,30.61,60036.0,30.54,30.61,30.54,30.61,60036.0
2018-06-04 13:00:00,30.61,30.68,30.61,30.64,94299.0,30.61,30.68,30.61,30.64,94299.0
2018-06-04 13:10:00,30.64,30.65,30.59,30.61,59253.0,30.64,30.65,30.59,30.61,59253.0
2018-06-04 13:20:00,30.6,30.62,30.56,30.58,39093.0,30.6,30.62,30.56,30.58,39093.0
2018-06-04 13:30:00,30.59,30.65,30.58,30.6,97773.0,30.59,30.65,30.58,30.6,97773.0
2018-06-04 13:40:00,30.59,30.6,30.55,30.58,64490.0,30.59,30.6,30.55,30.58,64490.0
2018-06-04 13:50:00,30.57,30.59,30.56,30.58,96389.0,30.57,30.59,30.56,30.58,96389.0
2018-06-04 14:00:00,30.58,30.63,30.56,30.63,61611.0,30.58,30.63,30.56,30.63,61611.0
2018-06-04 14:10:00,30.62,30.63,30.59,30.61,69663.0,30.62,30.63,30.59,30.61,69663.0
2018-06-04 14:20:00,30.61,30.65,30.59,30.6,69734.0,30.61,30.65,30.59,30.6,69734.0
2018-06-04 14:30:00,30.6,30.61,30.59,30.61,81770.0,30.6,30.61,30.59,30.61,81770.0
2018-06-04 14:40:00,30.6,30.62,30.59,30.62,36064.0,30.6,30.62,30.59,30.62,36064.0
2018-06-04 14:50:00,30.62,30.66,30.61,30.64,79825.0,30.62,30.66,30.61,30.64,79825.0
2018-06-04 15:00:00,30.65,30.67,30.63,30.67,42387.0,30.65,30.67,30.63,30.67,42387.0
2018-06-04 15:10:00,30.67,30.69,30.62,30.69,105016.0,30.67,30.69,30.62,30.69,105016.0
2018-06-04 15:20:00,30.69,30.7,30.65,30.66,93879.0,30.69,30.7,30.65,30.66,93879.0
2018-06-04 15:30:00,30.65,30.67,30.63,30.63,88292.0,30.65,30.67,30.63,30.63,88292.0
2018-06-04 15:40:00,30.63,30.66,30.61,30.64,242582.0,30.63,30.66,30.61,30.64,242582.0
2018-06-04 15:50:00,30.64,30.66,30.59,30.6,445873.0,30.64,30.66,30.59,30.6,445873.0
2018-06-05 09:30:00,30.62,30.67,30.56,30.61,75158.0,30.62,30.67,30.56,30.61,75158.0
2018-06-05 09:40:00,30.61,30.62,30.55,30.59,77476.0,30.61,30.62,30.55,30.59,77476.0
2018-06-05 09:50:00,30.6,30.64,30.58,30.63,153200.0,30.6,30.64,30.58,30.63,153200.0
2018-06-05 10:00:00,30.63,30.65,30.55,30.56,136088.0,30.63,30.65,30.55,30.56,136088.0
2018-06-05 10:10:00,30.56,30.63,30.56,30.58,67911.0,30.56,30.63,30.56,30.58,67911.0
2018-06-05 10:20:00,30.58,30.6,30.55,30.58,78811.0,30.58,30.6,30.55,30.58,78811.0
2018-06-05 10:30:00,30.58,30.61,30.53,30.55,127681.0,30.58,30.61,30.53,30.55,127681.0
2018-06-05 10:40:00,30.56,30.56,30.51,30.52,247848.0,30.56,30.56,30.51,30.52,247848.0
2018-06-05 10:50:00,30.53,30.56,30.52,30.55,89717.0,30.53,30.56,30.52,30.55,89717.0
2018-06-05 11:00:00,30.55,30.61,30.52,30.53,136973.0,30.55,30.61,30.52,30.53,136973.0
2018-06-05 11:10:00,30.52,30.56,30.49,30.52,104452.0,30.52,30.56,30.49,30.52,104452.0
2018-06-05 11:20:00,30.52,30.58,30.52,30.56,116030.0,30.52,30.58,30.52,30.56,116030.0
2018-06-05 11:30:00,30.56,30.57,30.51,30.53,130895.0,30.56,30.57,30.51,30.53,130895.0
2018-06-05 11:40:00,30.53,30.55,30.49,30.52,138949.0,30.53,30.55,30.49,30.52,138949.0
2018-06-05 11:50:00,30.53,30.56,30.52,30.53,94920.0,30.53,30.56,30.52,30.53,94920.0
2018-06-05 12:00:00,30.54,30.57,30.52,30.55,62158.0,30.54,30.57,30.52,30.55,62158.0
2018-06-05 12:10:00,30.55,30.57,30.53,30.54,46007.0,30.55,30.57,30.53,30.54,46007.0
2018-06-05 12:20:00,30.54,30.56,30.51,30.53,43938.0,30.54,30.56,30.51,30.53,43938.0
2018-06-05 12:30:00,30.54,30.59,30.53,30.55,86266.0,30.54,30.59,30.53,30.55,86266.0
2018-06-05 12:40:00,30.56,30.6,30.55,30.58,43568.0,30.56,30.6,30.55,30.58,43568.0
2018-06-05 12:50:00,30.58,30.63,30.58,30.63,56691.0,30.58,30.63,30.58,30.63,56691.0
2018-06-05 13:00:00,30.63,30.65,30.59,30.62,84282.0,30.63,30.65,30.59,30.62,84282.0
2018-06-05 13:10:00,30.62,30.71,30.62,30.71,72472.0,30.62,30.71,30.62,30.71,72472.0
2018-06-05 13:20:00,30.71,30.71,30.66,30.67,45381.0,30.71,30.71,30.66,30.67,45381.0
2018-06-05 13:30:00,30.67,30.67,30.64,30.66,56403.0,30.67,30.67,30.64,30.66,56403.0
2018-06-05 13:40:00,30.66,30.66,30.62,30.63,108095.0,30.66,30.66,30.62,30.63,108095.0
2018-06-05 13:50:00,30.63,30.65,30.61,30.64,98119.0,30.63,30.65,30.61,30.64,98119.0
2018-06-05 14:00:00,30.64,30.68,30.61,30.68,100990.0,30.64,30.68,30.61,30.68,100990.0
2018-06-05 14:10:00,30.68,30.69,30.65,30.67,87820.0,30.68,30.69,30.65,30.67,87820.0
2018-06-05 14:20:00,30.66,30.7,30.66,30.69,51138.0,30.66,30.7,30.66,30.69,51138.0
2018-06-05 14:30:00,30.69,30.81,30.67,30.8,201113.0,30.69,30.81,30.67,30.8,201113.0
2018-06-05 14:40:00,30.8,30.83,30.76,30.77,190407.0,30.8,30.83,30.76,30.77,190407.0
2018-06-05 14:50:00,30.77,30.81,30.77,30.8,118715.0,30.77,30.81,30.77,30.8,118715.0
2018-06-05 15:00:00,30.79,30.8,30.74,30.74,148745.0,30.79,30.8,30.74,30.74,148745.0
2018-06-05 15:10:00,30.74,30.75,30.69,30.7,85228.0,30.74,30.75,30.69,30.7,85228.0
2018-06-05 15:20:00,30.7,30.7,30.65,30.68,94672.0,30.7,30.7,30.65,30.68,94672.0
2018-06-05 15:30:00,30.68,30.73,30.67,30.7,133607.0,30.68,30.73,30.67,30.7,133607.0
2018-06-05 15:40:00,30.7,30.74,30.69,30.74,179292.0,30.7,30.74,30.69,30.74,179292.0
2018-06-05 15:50:00,30.73,30.73,30.68,30.72,630017.0,30.73,30.73,30.68,30.72,630017.0
2018-06-06 09:30:00,30.8,30.81,30.7,30.75,85836.0,30.8,30.81,30.7,30.75,85836.0
2018-06-06 09:40:00,30.75,30.77,30.61,30.61,51794.0,30.75,30.77,30.61,30.61,51794.0
2018-06-06 09:50:00,30.62,30.72,30.62,30.67,116095.0,30.62,30.72,30.62,30.67,116095.0
2018-06-06 10:00:00,30.67,30.7,30.65,30.66,90014.0,30.67,30.7,30.65,30.66,90014.0
2018-06-06 10:10:00,30.66,30.74,30.65,30.7,109394.0,30.66,30.74,30.65,30.7,109394.0
2018-06-06 10:20:00,30.7,30.71,30.65,30.65,506146.0,30.7,30.71,30.65,30.65,506146.0
2018-06-06 10:30:00,30.65,30.66,30.62,30.63,170234.0,30.65,30.66,30.62,30.63,170234.0
2018-06-06 10:40:00,30.64,30.65,30.59,30.63,234893.0,30.64,30.65,30.59,30.63,234893.0
2018-06-06 10:50:00,30.63,30.72,30.61,30.71,84359.0,30.63,30.72,30.61,30.71,84359.0
2018-06-06 11:00:00,30.71,30.72,30.68,30.7,92129.0,30.71,30.72,30.68,30.7,92129.0
2018-06-06 11:10:00,30.7,30.7,30.67,30.7,125612.0,30.7,30.7,30.67,30.7,125612.0
2018-06-06 11:20:00,30.7,30.71,30.67,30.69,85782.0,30.7,30.71,30.67,30.69,85782.0
2018-06-06 11:30:00,30.69,30.73,30.67,30.71,94807.0,30.69,30.73,30.67,30.71,94807.0
2018-06-06 11:40:00,30.71,30.71,30.65,30.67,119417.0,30.71,30.71,30.65,30.67,119417.0
2018-06-06 11:50:00,30.67,30.68,30.64,30.68,77785.0,30.67,30.68,30.64,30.68,77785.0
2018-06-06 12:00:00,30.67,30.68,30.62,30.62,65468.0,30.67,30.68,30.62,30.62,65468.0
2018-06-06 12:10:00,30.63,30.63,30.6,30.62,35951.0,30.63,30.63,30.6,30.62,35951.0
2018-06-06 12:20:00,30.61,30.67,30.61,30.65,116056.0,30.61,30.67,30.61,30.65,116056.0
2018-06-06 12:30:00,30.66,30.66,30.64,30.65,44075.0,30.66,30.66,30.64,30.65,44075.0
2018-06-06 12:40:00,30.65,30.68,30.65,30.68,56749.0,30.65,30.68,30.65,30.68,56749.0
2018-06-06 12:50:00,30.68,30.71,30.67,30.7,71301.0,30.68,30.71,30.67,30.7,71301.0
2018-06-06 13:00:00,30.71,30.72,30.69,30.7,85476.0,30.71,30.72,30.69,30.7,85476.0
2018-06-06 13:10:00,30.7,30.7,30.69,30.7,34431.0,30.7,30.7,30.69,30.7,34431.0
2018-06-06 13:20:00,30.7,30.73,30.68,30.73,174378.0,30.7,30.73,30.68,30.73,174378.0
2018-06-06 13:30:00,30.73,30.73,30.71,30.71,38402.0,30.73,30.73,30.71,30.71,38402.0
2018-06-06 13:40:00,30.71,30.72,30.68,30.7,218866.0,30.71,30.72,30.68,30.7,218866.0
2018-06-06 13:50:00,30.7,30.71,30.69,30.71,134791.0,30.7,30.71,30.69,30.71,134791.0
2018-06-06 14:00:00,30.71,30.72,30.69,30.72,427158.0,30.71,30.72,30.69,30.72,427158.0
2018-06-06 14:10:00,30.71,30.78,30.71,30.76,278141.0,30.71,30.78,30.71,30.76,278141.0
2018-06-06 14:20:00,30.76,30.78,30.75,30.78,127268.0,30.76,30.78,30.75,30.78,127268.0
2018-06-06 14:30:00,30.78,30.84,30.76,30.83,198920.0,30.78,30.84,30.76,30.83,198920.0
2018-06-06 14:40:00,30.83,30.9,30.82,30.85,175211.0,30.83,30.9,30.82,30.85,175211.0
2018-06-06 14:50:00,30.85,30.86,30.8,30.8,171984.0,30.85,30.86,30.8,30.8,171984.0
2018-06-06 15:00:00,30.81,30.81,30.76,30.78,70036.0,30.81,30.81,30.76,30.78,70036.0
2018-06-06 15:10:00,30.77,30.79,30.76,30.78,55129.0,30.77,30.79,30.76,30.78,55129.0
2018-06-06 15:20:00,30.79,30.79,30.74,30.76,90177.0,30.79,30.79,30.74,30.76,90177.0
2018-06-06 15:30:00,30.76,30.77,30.73,30.75,114644.0,30.76,30.77,30.73,30.75,114644.0
2018-06-06 15:40:00,30.75,30.75,30.72,30.75,140376.0,30.75,30.75,30.72,30.75,140376.0
2018-06-06 15:50:00,30.75,30.79,30.75,30.79,388267.0,30.75,30.79,30.75,30.79,388267.0
2018-06-07 09:30:00,30.91,31.02,30.81,30.86,137808.0,30.91,31.02,30.81,30.86,137808.0
2018-06-07 09:40:00,30.86,30.91,30.85,30.86,71203.0,30.86,30.91,30.85,30.86,71203.0
2018-06-07 09:50:00,30.85,30.85,30.76,30.77,82767.0,30.85,30.85,30.76,30.77,82767.0
2018-06-07 10:00:00,30.77,30.82,30.67,30.68,101453.0,30.77,30.82,30.67,30.68,101453.0
2018-06-07 10:10:00,30.68,30.7,30.64,30.68,143819.0,30.68,30.7,30.64,30.68,143819.0
2018-06-07 10:20:00,30.68,30.68,30.54,30.55,190547.0,30.68,30.68,30.54,30.55,190547.0
2018-06-07 10:30:00,30.55,30.56,30.49,30.5,104315.0,30.55,30.56,30.49,30.5,104315.0
2018-06-07 10:40:00,30.5,30.52,30.43,30.48,141800.0,30.5,30.52,30.43,30.48,141800.0
2018-06-07 10:50:00,30.48,30.57,30.47,30.55,86138.0,30.48,30.57,30.47,30.55,86138.0
2018-06-07 11:00:00,30.55,30.55,30.46,30.48,105270.0,30.55,30.55,30.46,30.48,105270.0
2018-06-07 11:10:00,30.48,30.57,30.46,30.53,180000.0,30.48,30.57,30.46,30.53,180000.0
2018-06-07 11:20:00,30.53,30.63,30.52,30.59,300669.0,30.53,30.63,30.52,30.59,300669.0
2018-06-07 11:30:00,30.58,30.61,30.55,30.57,64982.0,30.58,30.61,30.55,30.57,64982.0
2018-06-07 11:40:00,30.58,30.6,30.53,30.54,52074.0,30.58,30.6,30.53,30.54,52074.0
2018-06-07 11:50:00,30.54,30.58,30.49,30.55,78378.0,30.54,30.58,30.49,30.55,78378.0
2018-06-07 12:00:00,30.55,30.6,30.54,30.6,54104.0,30.55,30.6,30.54,30.6,54104.0
2018-06-07 12:10:00,30.59,30.59,30.54,30.55,42769.0,30.59,30.59,30.54,30.55,42769.0
2018-06-07 12:20:00,30.55,30.6,30.53,30.57,42727.0,30.55,30.6,30.53,30.57,42727.0
2018-06-07 12:30:00,30.57,30.58,30.51,30.54,45320.0,30.57,30.58,30.51,30.54,45320.0
2018-06-07 12:40:00,30.54,30.54,30.49,30.51,67502.0,30.54,30.54,30.49,30.51,67502.0
2018-06-07 12:50:00,30.52,30.6,30.5,30.59,216054.0,30.52,30.6,30.5,30.59,216054.0
2018-06-07 13:00:00,30.58,30.61,30.51,30.55,119392.0,30.58,30.61,30.51,30.55,119392.0
2018-06-07 13:10:00,30.54,30.57,30.5,30.5,47343.0,30.54,30.57,30.5,30.5,47343.0
2018-06-07 13:20:00,30.51,30.55,30.49,30.53,165914.0,30.51,30.55,30.49,30.53,165914.0
2018-06-07 13:30:00,30.53,30.58,30.52,30.54,89729.0,30.53,30.58,30.52,30.54,89729.0
2018-06-07 13:40:00,30.55,30.63,30.53,30.63,211183.0,30.55,30.63,30.53,30.63,211183.0
2018-06-07 13:50:00,30.62,30.64,30.59,30.64,139646.0,30.62,30.64,30.59,30.64,139646.0
2018-06-07 14:00:00,30.64,30.74,30.62,30.73,213595.0,30.64,30.74,30.62,30.73,213595.0
2018-06-07 14:10:00,30.73,30.87,30.69,30.84,396992.0,30.73,30.87,30.69,30.84,396992.0
2018-06-07 14:20:00,30.84,30.91,30.83,30.91,252915.0,30.84,30.91,30.83,30.91,252915.0
2018-06-07 14:30:00,30.91,30.96,30.87,30.96,420319.0,30.91,30.96,30.87,30.96,420319.0
2018-06-07 14:40:00,30.95,31.04,30.94,31.04,446549.0,30.95,31.04,30.94,31.04,446549.0
2018-06-07 14:50:00,31.04,31.12,31.02,31.1,577620.0,31.04,31.12,31.02,31.1,577620.0
2018-06-07 15:00:00,31.09,31.15,31.06,31.06,339540.0,31.09,31.15,31.06,31.06,339540.0
2018-06-07 15:10:00,31.06,31.07,30.97,31.01,257179.0,31.06,31.07,30.97,31.01,257179.0
2018-06-07 15:20:00,31.01,31.16,30.98,31.15,611875.0,31.01,31.16,30.98,31.15,611875.0
2018-06-07 15:30:00,31.15,31.18,31.08,31.09,653578.0,31.15,31.18,31.08,31.09,653578.0
2018-06-07 15:40:00,31.09,31.17,31.05,31.09,802836.0,31.09,31.17,31.05,31.09,802836.0
2018-06-07 15:50:00,31.09,31.1,31.0,31.04,785150.0,31.09,31.1,31.0,31.04,785150.0
2018-06-08 09:30:00,31.07,31.39,31.04,31.35,448978.0,31.07,31.39,31.04,31.35,448978.0
2018-06-08 09:40:00,31.34,31.51,31.25,31.26,414798.0,31.34,31.51,31.25,31.26,414798.0
2018-06-08 09:50:00,31.26,31.27,31.15,31.21,212924.0,31.26,31.27,31.15,31.21,212924.0
2018-06-08 10:00:00,31.21,31.3,31.16,31.25,296759.0,31.21,31.3,31.16,31.25,296759.0
2018-06-08 10:10:00,31.25,31.26,31.18,31.25,254161.0,31.25,31.26,31.18,31.25,254161.0
2018-06-08 10:20:00,31.25,31.3,31.21,31.23,285739.0,31.25,31.3,31.21,31.23,285739.0
2018-06-08 10:30:00,31.23,31.25,31.15,31.16,314858.0,31.23,31.25,31.15,31.16,314858.0
2018-06-08 10:40:00,31.17,31.31,31.17,31.27,172205.0,31.17,31.31,31.17,31.27,172205.0
2018-06-08 10:50:00,31.27,31.3,31.26,31.28,104239.0,31.27,31.3,31.26,31.28,104239.0
2018-06-08 11:00:00,31.27,31.5,31.26,31.45,353622.0,31.27,31.5,31.26,31.45,353622.0
2018-06-08 11:10:00,31.46,31.55,31.42,31.51,302314.0,31.46,31.55,31.42,31.51,302314.0
2018-06-08 11:20:00,31.51,31.51,31.35,31.48,292379.0,31.51,31.51,31.35,31.48,292379.0
2018-06-08 11:30:00,31.49,31.49,31.36,31.43,178410.0,31.49,31.49,31.36,31.43,178410.0
2018-06-08 11:40:00,31.43,31.58,31.43,31.57,317129.0,31.43,31.58,31.43,31.57,317129.0
2018-06-08 11:50:00,31.57,31.61,31.54,31.58,283806.0,31.57,31.61,31.54,31.58,283806.0
2018-06-08 12:00:00,31.57,31.63,31.55,31.6,256601.0,31.57,31.63,31.55,31.6,256601.0
2018-06-08 12:10:00,31.59,31.74,31.59,31.69,316229.0,31.59,31.74,31.59,31.69,316229.0
2018-06-08 12:20:00,31.69,31.74,31.64,31.74,217329.0,31.69,31.74,31.64,31.74,217329.0
2018-06-08 12:30:00,31.74,31.86,31.72,31.81,439705.0,31.74,31.86,31.72,31.81,439705.0
2018-06-08 12:40:00,31.81,31.82,31.7,31.75,254040.0,31.81,31.82,31.7,31.75,254040.0
2018-06-08 12:50:00,31.75,31.75,31.67,31.71,121943.0,31.75,31.75,31.67,31.71,121943.0
2018-06-08 13:00:00,31.71,31.78,31.69,31.75,165580.0,31.71,31.78,31.69,31.75,165580.0
2018-06-08 13:10:00,31.76,31.78,31.71,31.72,97611.0,31.76,31.78,31.71,31.72,97611.0
2018-06-08 13:20:00,31.72,31.76,31.71,31.71,81655.0,31.72,31.76,31.71,31.71,81655.0
2018-06-08 13:30:00,31.71,31.74,31.68,31.69,102071.0,31.71,31.74,31.68,31.69,102071.0
2018-06-08 13:40:00,31.69,31.71,31.67,31.68,104788.0,31.69,31.71,31.67,31.68,104788.0
2018-06-08 13:50:00,31.69,31.77,31.61,31.75,302965.0,31.69,31.77,31.61,31.75,302965.0
2018-06-08 14:00:00,31.76,31.8,31.75,31.8,115480.0,31.76,31.8,31.75,31.8,115480.0
2018-06-08 14:10:00,31.8,31.98,31.79,31.91,452035.0,31.8,31.98,31.79,31.91,452035.0
2018-06-08 14:20:00,31.91,31.96,31.89,31.91,211016.0,31.91,31.96,31.89,31.91,211016.0
2018-06-08 14:30:00,31.91,31.94,31.88,31.88,191395.0,31.91,31.94,31.88,31.88,191395.0
2018-06-08 14:40:00,31.88,31.9,31.83,31.86,208056.0,31.88,31.9,31.83,31.86,208056.0
2018-06-08 14:50:00,31.86,31.88,31.82,31.85,342353.0,31.86,31.88,31.82,31.85,342353.0
2018-06-08 15:00:00,31.85,31.86,31.8,31.8,327548.0,31.85,31.86,31.8,31.8,327548.0
2018-06-08 15:10:00,31.8,31.86,31.79,31.81,217775.0,31.8,31.86,31.79,31.81,217775.0
2018-06-08 15:20:00,31.81,31.9,31.81,31.9,265381.0,31.81,31.9,31.81,31.9,265381.0
2018-06-08 15:30:00,31.9,31.92,31.84,31.9,396651.0,31.9,31.92,31.84,31.9,396651.0
2018-06-08 15:40:00,31.9,31.91,31.79,31.81,574822.0,31.9,31.91,31.79,31.81,574822.0
2018-06-08 15:50:00,31.81,31.96,31.78,31.95,1974294.0,31.81,31.96,31.78,31.95,1974294.0
2018-06-11 09:30:00,31.97,32.0,31.77,31.78,586579.0,31.97,32.0,31.77,31.78,586579.0
2018-06-11 09:40:00,31.78,31.94,31.77,31.9,320068.0,31.78,31.94,31.77,31.9,320068.0
2018-06-11 09:50:00,31.89,32.01,31.87,32.01,278359.0,31.89,32.01,31.87,32.01,278359.0
2018-06-11 10:00:00,32.01,32.04,31.9,31.94,889759.0,32.01,32.04,31.9,31.94,889759.0
2018-06-11 10:10:00,31.93,32.01,31.9,31.91,262921.0,31.93,32.01,31.9,31.91,262921.0
2018-06-11 10:20:00,31.91,32.06,31.9,32.06,259365.0,31.91,32.06,31.9,32.06,259365.0
2018-06-11 10:30:00,32.05,37.3,32.05,35.56,3993068.0,32.05,37.3,32.05,35.56,3993068.0
2018-06-11 10:40:00,35.54,35.83,34.13,34.29,4107960.0,35.54,35.83,34.13,34.29,4107960.0
2018-06-11 10:50:00,34.29,34.35,34.0,34.18,1615359.0,34.29,34.35,34.0,34.18,1615359.0
2018-06-11 11:00:00,34.19,34.51,34.01,34.01,1250303.0,34.19,34.51,34.01,34.01,1250303.0
2018-06-11 11:10:00,34.01,34.38,33.96,34.22,1451427.0,34.01,34.38,33.96,34.22,1451427.0
2018-06-11 11:20:00,34.22,34.32,34.0,34.19,1033594.0,34.22,34.32,34.0,34.19,1033594.0
2018-06-11 11:30:00,34.19,34.49,34.18,34.45,712362.0,34.19,34.49,34.18,34.45,712362.0
2018-06-11 11:40:00,34.45,35.44,34.44,35.39,1393875.0,34.45,35.44,34.44,35.39,1393875.0
2018-06-11 11:50:00,35.37,35.68,35.31,35.54,1435342.0,35.37,35.68,35.31,35.54,1435342.0
2018-06-11 12:00:00,35.54,35.65,35.39,35.41,1013229.0,35.54,35.65,35.39,35.41,1013229.0
2018-06-11 12:10:00,35.41,35.42,34.85,35.05,1011351.0,35.41,35.42,34.85,35.05,1011351.0
2018-06-11 12:20:00,35.05,35.1,34.61,34.8,998989.0,35.05,35.1,34.61,34.8,998989.0
2018-06-11 12:30:00,34.79,35.24,34.78,35.02,730112.0,34.79,35.24,34.78,35.02,730112.0
2018-06-11 12:40:00,35.03,35.18,34.95,35.06,445374.0,35.03,35.18,34.95,35.06,445374.0
2018-06-11 12:50:00,35.06,35.07,34.95,34.99,400722.0,35.06,35.07,34.95,34.99,400722.0
2018-06-11 13:00:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:10:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:20:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:30:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:40:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 13:50:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:00:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:10:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:20:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:30:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:40:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 14:50:00,34.99,34.99,34.99,34.99,0.0,34.99,34.99,34.99,34.99,0.0
2018-06-11 15:00:00,34.24,34.8,34.15,34.49,1791299.0,34.24,34.8,34.15,34.49,1791299.0
2018-06-11 15:10:00,34.49,34.56,34.0,34.02,1230828.0,34.49,34.56,34.0,34.02,1230828.0
2018-06-11 15:20:00,34.03,34.5,34.02,34.47,1398128.0,34.03,34.5,34.02,34.47,1398128.0
2018-06-11 15:30:00,34.47,34.56,34.35,34.5,1105648.0,34.47,34.56,34.35,34.5,1105648.0
2018-06-11 15:40:00,34.5,34.5,34.39,34.41,866848.0,34.5,34.5,34.39,34.41,866848.0
2018-06-11 15:50:00,34.4,34.57,34.24,34.33,2234102.0,34.4,34.57,34.24,34.33,2234102.0
2018-06-12 09:30:00,34.91,35.21,34.65,34.79,1034645.0,34.91,35.21,34.65,34.79,1034645.0
2018-06-12 09:40:00,34.8,34.83,34.51,34.64,748584.0,34.8,34.83,34.51,34.64,748584.0
2018-06-12 09:50:00,34.65,34.75,34.52,34.63,845754.0,34.65,34.75,34.52,34.63,845754.0
2018-06-12 10:00:00,34.63,34.73,34.41,34.59,662542.0,34.63,34.73,34.41,34.59,662542.0
2018-06-12 10:10:00,34.59,34.72,34.55,34.57,616623.0,34.59,34.72,34.55,34.57,616623.0
2018-06-12 10:20:00,34.57,34.65,34.46,34.47,1092723.0,34.57,34.65,34.46,34.47,1092723.0
2018-06-12 10:30:00,34.46,34.47,34.15,34.18,952074.0,34.46,34.47,34.15,34.18,952074.0
2018-06-12 10:40:00,34.18,34.22,33.91,34.12,983525.0,34.18,34.22,33.91,34.12,983525.0
2018-06-12 10:50:00,34.12,34.14,33.98,34.07,641650.0,34.12,34.14,33.98,34.07,641650.0
2018-06-12 11:00:00,34.06,34.11,33.98,34.08,487949.0,34.06,34.11,33.98,34.08,487949.0
2018-06-12 11:10:00,34.09,34.09,33.98,34.07,451621.0,34.09,34.09,33.98,34.07,451621.0
2018-06-12 11:20:00,34.07,34.18,34.02,34.14,295259.0,34.07,34.18,34.02,34.14,295259.0
2018-06-12 11:30:00,34.13,34.14,33.84,33.93,462537.0,34.13,34.14,33.84,33.93,462537.0
2018-06-12 11:40:00,33.92,34.06,33.9,33.97,370356.0,33.92,34.06,33.9,33.97,370356.0
2018-06-12 11:50:00,33.98,34.03,33.91,33.91,281068.0,33.98,34.03,33.91,33.91,281068.0
2018-06-12 12:00:00,33.92,33.92,33.85,33.91,217967.0,33.92,33.92,33.85,33.91,217967.0
2018-06-12 12:10:00,33.91,34.03,33.91,33.99,383261.0,33.91,34.03,33.91,33.99,383261.0
2018-06-12 12:20:00,33.99,34.01,33.94,33.97,218990.0,33.99,34.01,33.94,33.97,218990.0
2018-06-12 12:30:00,33.98,33.98,33.91,33.93,229329.0,33.98,33.98,33.91,33.93,229329.0
2018-06-12 12:40:00,33.93,33.95,33.87,33.89,201997.0,33.93,33.95,33.87,33.89,201997.0
2018-06-12 12:50:00,33.89,33.9,33.81,33.81,156331.0,33.89,33.9,33.81,33.81,156331.0
2018-06-12 13:00:00,33.82,33.82,33.73,33.76,397693.0,33.82,33.82,33.73,33.76,397693.0
2018-06-12 13:10:00,33.76,33.87,33.73,33.79,386093.0,33.76,33.87,33.73,33.79,386093.0
2018-06-12 13:20:00,33.79,33.95,33.77,33.92,673680.0,33.79,33.95,33.77,33.92,673680.0
2018-06-12 13:30:00,33.91,33.92,33.81,33.86,488627.0,33.91,33.92,33.81,33.86,488627.0
2018-06-12 13:40:00,33.86,33.89,33.85,33.86,146652.0,33.86,33.89,33.85,33.86,146652.0
2018-06-12 13:50:00,33.87,34.0,33.87,33.95,323935.0,33.87,34.0,33.87,33.95,323935.0
2018-06-12 14:00:00,33.94,33.95,33.86,33.9,345219.0,33.94,33.95,33.86,33.9,345219.0
2018-06-12 14:10:00,33.9,33.92,33.81,33.86,307858.0,33.9,33.92,33.81,33.86,307858.0
2018-06-12 14:20:00,33.86,33.92,33.83,33.84,351694.0,33.86,33.92,33.83,33.84,351694.0
2018-06-12 14:30:00,33.84,33.85,33.77,33.82,222697.0,33.84,33.85,33.77,33.82,222697.0
2018-06-12 14:40:00,33.82,33.83,33.79,33.83,166565.0,33.82,33.83,33.79,33.83,166565.0
2018-06-12 14:50:00,33.83,33.88,33.82,33.86,199837.0,33.83,33.88,33.82,33.86,199837.0
2018-06-12 15:00:00,33.85,33.86,33.79,33.82,406660.0,33.85,33.86,33.79,33.82,406660.0
2018-06-12 15:10:00,33.82,33.87,33.79,33.85,495150.0,33.82,33.87,33.79,33.85,495150.0
2018-06-12 15:20:00,33.86,33.87,33.77,33.78,358462.0,33.86,33.87,33.77,33.78,358462.0
2018-06-12 15:30:00,33.77,33.83,33.77,33.8,563330.0,33.77,33.83,33.77,33.8,563330.0
2018-06-12 15:40:00,33.8,33.82,33.71,33.81,912713.0,33.8,33.82,33.71,33.81,912713.0
2018-06-12 15:50:00,33.81,33.89,33.8,33.84,1400192.0,33.81,33.89,33.8,33.84,1400192.0
2018-06-13 09:30:00,31.67,32.43,31.55,32.31,1987990.0,31.67,32.43,31.55,32.31,1987990.0
2018-06-13 09:40:00,32.3,32.66,32.07,32.09,1390654.0,32.3,32.66,32.07,32.09,1390654.0
2018-06-13 09:50:00,32.1,32.4,32.06,32.08,943305.0,32.1,32.4,32.06,32.08,943305.0
2018-06-13 10:00:00,32.08,32.18,31.78,31.79,880109.0,32.08,32.18,31.78,31.79,880109.0
2018-06-13 10:10:00,31.79,32.01,31.78,31.98,634152.0,31.79,32.01,31.78,31.98,634152.0
2018-06-13 10:20:00,31.97,32.21,31.96,32.04,618915.0,31.97,32.21,31.96,32.04,618915.0
2018-06-13 10:30:00,32.04,32.11,31.84,31.84,555080.0,32.04,32.11,31.84,31.84,555080.0
2018-06-13 10:40:00,31.85,31.88,31.7,31.75,558099.0,31.85,31.88,31.7,31.75,558099.0
2018-06-13 10:50:00,31.76,32.0,31.75,31.96,479620.0,31.76,32.0,31.75,31.96,479620.0
2018-06-13 11:00:00,31.96,32.11,31.94,32.05,549037.0,31.96,32.11,31.94,32.05,549037.0
2018-06-13 11:10:00,32.05,32.05,31.85,32.02,474037.0,32.05,32.05,31.85,32.02,474037.0
2018-06-13 11:20:00,32.02,32.25,31.99,32.25,453277.0,32.02,32.25,31.99,32.25,453277.0
2018-06-13 11:30:00,32.25,32.27,32.0,32.05,393817.0,32.25,32.27,32.0,32.05,393817.0
2018-06-13 11:40:00,32.05,32.09,32.0,32.01,189291.0,32.05,32.09,32.0,32.01,189291.0
2018-06-13 11:50:00,32.01,32.06,31.99,32.02,192843.0,32.01,32.06,31.99,32.02,192843.0
2018-06-13 12:00:00,32.02,32.15,32.02,32.08,206164.0,32.02,32.15,32.02,32.08,206164.0
2018-06-13 12:10:00,32.09,32.09,32.06,32.08,175958.0,32.09,32.09,32.06,32.08,175958.0
2018-06-13 12:20:00,32.07,32.1,32.07,32.09,131840.0,32.07,32.1,32.07,32.09,131840.0
2018-06-13 12:30:00,32.09,32.09,31.89,31.91,512080.0,32.09,32.09,31.89,31.91,512080.0
2018-06-13 12:40:00,31.9,32.0,31.89,31.96,208029.0,31.9,32.0,31.89,31.96,208029.0
2018-06-13 12:50:00,31.95,32.0,31.91,32.0,173962.0,31.95,32.0,31.91,32.0,173962.0
2018-06-13 13:00:00,31.99,32.07,31.97,32.04,265827.0,31.99,32.07,31.97,32.04,265827.0
2018-06-13 13:10:00,32.04,32.05,32.0,32.0,77667.0,32.04,32.05,32.0,32.0,77667.0
2018-06-13 13:20:00,32.0,32.02,31.97,31.98,229300.0,32.0,32.02,31.97,31.98,229300.0
2018-06-13 13:30:00,31.98,32.01,31.97,32.01,161860.0,31.98,32.01,31.97,32.01,161860.0
2018-06-13 13:40:00,32.0,32.03,31.96,31.99,157863.0,32.0,32.03,31.96,31.99,157863.0
2018-06-13 13:50:00,31.99,32.01,31.92,32.0,211143.0,31.99,32.01,31.92,32.0,211143.0
2018-06-13 14:00:00,32.0,32.01,31.88,31.89,195421.0,32.0,32.01,31.88,31.89,195421.0
2018-06-13 14:10:00,31.88,31.97,31.86,31.87,364320.0,31.88,31.97,31.86,31.87,364320.0
2018-06-13 14:20:00,31.87,31.93,31.81,31.85,282792.0,31.87,31.93,31.81,31.85,282792.0
2018-06-13 14:30:00,31.85,31.89,31.82,31.85,256331.0,31.85,31.89,31.82,31.85,256331.0
2018-06-13 14:40:00,31.86,31.94,31.85,31.91,321997.0,31.86,31.94,31.85,31.91,321997.0
2018-06-13 14:50:00,31.91,31.91,31.82,31.9,397436.0,31.91,31.91,31.82,31.9,397436.0
2018-06-13 15:00:00,31.9,31.97,31.88,31.88,257949.0,31.9,31.97,31.88,31.88,257949.0
2018-06-13 15:10:00,31.89,31.92,31.86,31.88,398664.0,31.89,31.92,31.86,31.88,398664.0
2018-06-13 15:20:00,31.88,31.88,31.75,31.78,369808.0,31.88,31.88,31.75,31.78,369808.0
2018-06-13 15:30:00,31.78,31.8,31.73,31.73,388344.0,31.78,31.8,31.73,31.73,388344.0
2018-06-13 15:40:00,31.74,31.79,31.71,31.76,701963.0,31.74,31.79,31.71,31.76,701963.0
2018-06-13 15:50:00,31.75,31.76,31.66,31.72,1415123.0,31.75,31.76,31.66,31.72,1415123.0
2018-06-14 09:30:00,32.54,32.64,32.29,32.45,934573.0,32.54,32.64,32.29,32.45,934573.0
2018-06-14 09:40:00,32.44,32.52,32.34,32.36,564453.0,32.44,32.52,32.34,32.36,564453.0
2018-06-14 09:50:00,32.36,32.53,32.24,32.26,663273.0,32.36,32.53,32.24,32.26,663273.0
2018-06-14 10:00:00,32.27,32.41,32.23,32.4,320267.0,32.27,32.41,32.23,32.4,320267.0
2018-06-14 10:10:00,32.39,32.4,32.3,32.38,157013.0,32.39,32.4,32.3,32.38,157013.0
2018-06-14 10:20:00,32.38,32.42,32.31,32.38,198102.0,32.38,32.42,32.31,32.38,198102.0
2018-06-14 10:30:00,32.38,32.47,32.37,32.45,123172.0,32.38,32.47,32.37,32.45,123172.0
2018-06-14 10:40:00,32.46,32.46,32.35,32.36,190721.0,32.46,32.46,32.35,32.36,190721.0
2018-06-14 10:50:00,32.36,32.36,32.17,32.27,621489.0,32.36,32.36,32.17,32.27,621489.0
2018-06-14 11:00:00,32.26,32.32,32.24,32.27,146525.0,32.26,32.32,32.24,32.27,146525.0
2018-06-14 11:10:00,32.26,32.29,32.22,32.27,136719.0,32.26,32.29,32.22,32.27,136719.0
2018-06-14 11:20:00,32.27,32.29,32.22,32.27,96499.0,32.27,32.29,32.22,32.27,96499.0
2018-06-14 11:30:00,32.27,32.42,32.27,32.36,178626.0,32.27,32.42,32.27,32.36,178626.0
2018-06-14 11:40:00,32.36,32.38,32.29,32.29,71760.0,32.36,32.38,32.29,32.29,71760.0
2018-06-14 11:50:00,32.3,32.34,32.28,32.29,100141.0,32.3,32.34,32.28,32.29,100141.0
2018-06-14 12:00:00,32.29,32.41,32.28,32.4,177744.0,32.29,32.41,32.28,32.4,177744.0
2018-06-14 12:10:00,32.4,32.51,32.4,32.48,209598.0,32.4,32.51,32.4,32.48,209598.0
2018-06-14 12:20:00,32.48,32.5,32.38,32.4,106340.0,32.48,32.5,32.38,32.4,106340.0
2018-06-14 12:30:00,32.4,32.41,32.34,32.37,62792.0,32.4,32.41,32.34,32.37,62792.0
2018-06-14 12:40:00,32.36,32.39,32.34,32.35,52549.0,32.36,32.39,32.34,32.35,52549.0
2018-06-14 12:50:00,32.36,32.44,32.34,32.35,80554.0,32.36,32.44,32.34,32.35,80554.0
2018-06-14 13:00:00,32.36,32.39,32.31,32.39,369559.0,32.36,32.39,32.31,32.39,369559.0
2018-06-14 13:10:00,32.38,32.5,32.38,32.5,247411.0,32.38,32.5,32.38,32.5,247411.0
2018-06-14 13:20:00,32.5,32.65,32.49,32.63,535876.0,32.5,32.65,32.49,32.63,535876.0
2018-06-14 13:30:00,32.62,32.69,32.5,32.51,218760.0,32.62,32.69,32.5,32.51,218760.0
2018-06-14 13:40:00,32.5,32.54,32.48,32.5,115969.0,32.5,32.54,32.48,32.5,115969.0
2018-06-14 13:50:00,32.49,32.6,32.49,32.53,167800.0,32.49,32.6,32.49,32.53,167800.0
2018-06-14 14:00:00,32.53,32.63,32.53,32.58,395289.0,32.53,32.63,32.53,32.58,395289.0
2018-06-14 14:10:00,32.58,32.61,32.52,32.52,175990.0,32.58,32.61,32.52,32.52,175990.0
2018-06-14 14:20:00,32.52,32.64,32.51,32.6,158378.0,32.52,32.64,32.51,32.6,158378.0
2018-06-14 14:30:00,32.6,32.73,32.53,32.71,544396.0,32.6,32.73,32.53,32.71,544396.0
2018-06-14 14:40:00,32.7,32.71,32.61,32.65,519136.0,32.7,32.71,32.61,32.65,519136.0
2018-06-14 14:50:00,32.65,32.76,32.64,32.65,240374.0,32.65,32.76,32.64,32.65,240374.0
2018-06-14 15:00:00,32.65,32.67,32.56,32.59,292451.0,32.65,32.67,32.56,32.59,292451.0
2018-06-14 15:10:00,32.59,32.61,32.46,32.46,226269.0,32.59,32.61,32.46,32.46,226269.0
2018-06-14 15:20:00,32.46,32.58,32.46,32.55,408863.0,32.46,32.58,32.46,32.55,408863.0
2018-06-14 15:30:00,32.55,32.56,32.49,32.5,123852.0,32.55,32.56,32.49,32.5,123852.0
2018-06-14 15:40:00,32.49,32.52,32.46,32.48,281104.0,32.49,32.52,32.46,32.48,281104.0
2018-06-14 15:50:00,32.48,32.55,32.47,32.53,691436.0,32.48,32.55,32.47,32.53,691436.0
2018-06-15 09:30:00,32.59,32.67,32.45,32.53,1325746.0,32.59,32.67,32.45,32.53,1325746.0
2018-06-15 09:40:00,32.53,32.65,32.51,32.64,249585.0,32.53,32.65,32.51,32.64,249585.0
2018-06-15 09:50:00,32.64,32.73,32.61,32.68,282528.0,32.64,32.73,32.61,32.68,282528.0
2018-06-15 10:00:00,32.66,32.76,32.64,32.69,268290.0,32.66,32.76,32.64,32.69,268290.0
2018-06-15 10:10:00,32.68,32.68,32.63,32.67,255623.0,32.68,32.68,32.63,32.67,255623.0
2018-06-15 10:20:00,32.66,32.67,32.46,32.49,432422.0,32.66,32.67,32.46,32.49,432422.0
2018-06-15 10:30:00,32.48,32.51,32.35,32.38,643064.0,32.48,32.51,32.35,32.38,643064.0
2018-06-15 10:40:00,32.38,32.46,32.38,32.43,259989.0,32.38,32.46,32.38,32.43,259989.0
2018-06-15 10:50:00,32.43,32.53,32.42,32.51,169447.0,32.43,32.53,32.42,32.51,169447.0
2018-06-15 11:00:00,32.51,32.57,32.5,32.54,104334.0,32.51,32.57,32.5,32.54,104334.0
2018-06-15 11:10:00,32.54,32.61,32.53,32.58,122937.0,32.54,32.61,32.53,32.58,122937.0
2018-06-15 11:20:00,32.59,32.65,32.57,32.59,133371.0,32.59,32.65,32.57,32.59,133371.0
2018-06-15 11:30:00,32.59,32.66,32.54,32.54,92637.0,32.59,32.66,32.54,32.54,92637.0
2018-06-15 11:40:00,32.55,32.68,32.53,32.65,159430.0,32.55,32.68,32.53,32.65,159430.0
2018-06-15 11:50:00,32.63,32.68,32.61,32.68,46546.0,32.63,32.68,32.61,32.68,46546.0
2018-06-15 12:00:00,32.68,32.8,32.67,32.72,124057.0,32.68,32.8,32.67,32.72,124057.0
2018-06-15 12:10:00,32.71,32.74,32.69,32.7,78798.0,32.71,32.74,32.69,32.7,78798.0
2018-06-15 12:20:00,32.69,32.7,32.61,32.66,76098.0,32.69,32.7,32.61,32.66,76098.0
2018-06-15 12:30:00,32.66,32.72,32.65,32.7,82512.0,32.66,32.72,32.65,32.7,82512.0
2018-06-15 12:40:00,32.7,32.79,32.69,32.76,111953.0,32.7,32.79,32.69,32.76,111953.0
2018-06-15 12:50:00,32.76,32.83,32.75,32.78,113689.0,32.76,32.83,32.75,32.78,113689.0
2018-06-15 13:00:00,32.78,32.83,32.74,32.74,151734.0,32.78,32.83,32.74,32.74,151734.0
2018-06-15 13:10:00,32.74,32.75,32.65,32.68,77989.0,32.74,32.75,32.65,32.68,77989.0
2018-06-15 13:20:00,32.69,32.71,32.64,32.65,61667.0,32.69,32.71,32.64,32.65,61667.0
2018-06-15 13:30:00,32.65,32.71,32.64,32.66,105731.0,32.65,32.71,32.64,32.66,105731.0
2018-06-15 13:40:00,32.66,32.66,32.59,32.63,123346.0,32.66,32.66,32.59,32.63,123346.0
2018-06-15 13:50:00,32.62,32.65,32.59,32.59,90133.0,32.62,32.65,32.59,32.59,90133.0
2018-06-15 14:00:00,32.59,32.61,32.55,32.59,48378.0,32.59,32.61,32.55,32.59,48378.0
2018-06-15 14:10:00,32.59,32.59,32.53,32.54,47410.0,32.59,32.59,32.53,32.54,47410.0
2018-06-15 14:20:00,32.53,32.59,32.53,32.59,95651.0,32.53,32.59,32.53,32.59,95651.0
2018-06-15 14:30:00,32.59,32.73,32.58,32.71,188493.0,32.59,32.73,32.58,32.71,188493.0
2018-06-15 14:40:00,32.7,32.72,32.69,32.71,75076.0,32.7,32.72,32.69,32.71,75076.0
2018-06-15 14:50:00,32.71,32.83,32.7,32.8,299266.0,32.71,32.83,32.7,32.8,299266.0
2018-06-15 15:00:00,32.8,32.82,32.77,32.8,165472.0,32.8,32.82,32.77,32.8,165472.0
2018-06-15 15:10:00,32.8,32.87,32.79,32.82,221129.0,32.8,32.87,32.79,32.82,221129.0
2018-06-15 15:20:00,32.82,32.89,32.82,32.85,266570.0,32.82,32.89,32.82,32.85,266570.0
2018-06-15 15:30:00,32.86,32.94,32.83,32.87,410897.0,32.86,32.94,32.83,32.87,410897.0
2018-06-15 15:40:00,32.87,32.92,32.86,32.9,289241.0,32.87,32.92,32.86,32.9,289241.0
2018-06-15 15:50:00,32.9,32.99,32.87,32.96,1123496.0,32.9,32.99,32.87,32.96,1123496.0
2018-06-18 09:30:00,32.64,32.73,32.53,32.57,164236.0,32.64,32.73,32.53,32.57,164236.0
2018-06-18 09:40:00,32.56,32.56,32.19,32.2,253338.0,32.56,32.56,32.19,32.2,253338.0
2018-06-18 09:50:00,32.2,32.42,31.98,32.02,225661.0,32.2,32.42,31.98,32.02,225661.0
2018-06-18 10:00:00,32.02,32.02,31.92,31.98,180620.0,32.02,32.02,31.92,31.98,180620.0
2018-06-18 10:10:00,31.99,32.1,31.98,32.09,83959.0,31.99,32.1,31.98,32.09,83959.0
2018-06-18 10:20:00,32.09,32.16,31.99,31.99,197468.0,32.09,32.16,31.99,31.99,197468.0
2018-06-18 10:30:00,31.99,32.06,31.94,32.06,85518.0,31.99,32.06,31.94,32.06,85518.0
2018-06-18 10:40:00,32.07,32.18,32.06,32.13,168315.0,32.07,32.18,32.06,32.13,168315.0
2018-06-18 10:50:00,32.12,32.16,31.99,32.0,239209.0,32.12,32.16,31.99,32.0,239209.0
2018-06-18 11:00:00,32.0,32.01,31.8,31.87,218404.0,32.0,32.01,31.8,31.87,218404.0
2018-06-18 11:10:00,31.87,31.94,31.85,31.87,151483.0,31.87,31.94,31.85,31.87,151483.0
2018-06-18 11:20:00,31.88,31.97,31.86,31.95,86523.0,31.88,31.97,31.86,31.95,86523.0
2018-06-18 11:30:00,31.95,32.02,31.93,32.02,103249.0,31.95,32.02,31.93,32.02,103249.0
2018-06-18 11:40:00,32.01,32.18,31.99,32.15,175518.0,32.01,32.18,31.99,32.15,175518.0
2018-06-18 11:50:00,32.16,32.18,32.11,32.16,128037.0,32.16,32.18,32.11,32.16,128037.0
2018-06-18 12:00:00,32.16,32.25,32.15,32.25,88347.0,32.16,32.25,32.15,32.25,88347.0
2018-06-18 12:10:00,32.25,32.25,32.2,32.25,160645.0,32.25,32.25,32.2,32.25,160645.0
2018-06-18 12:20:00,32.25,32.31,32.25,32.25,128445.0,32.25,32.31,32.25,32.25,128445.0
2018-06-18 12:30:00,32.25,32.27,32.23,32.26,49917.0,32.25,32.27,32.23,32.26,49917.0
2018-06-18 12:40:00,32.26,32.33,32.25,32.31,91280.0,32.26,32.33,32.25,32.31,91280.0
2018-06-18 12:50:00,32.31,32.34,32.27,32.34,79428.0,32.31,32.34,32.27,32.34,79428.0
2018-06-18 13:00:00,32.34,32.41,32.33,32.38,116695.0,32.34,32.41,32.33,32.38,116695.0
2018-06-18 13:10:00,32.38,32.42,32.36,32.39,79958.0,32.38,32.42,32.36,32.39,79958.0
2018-06-18 13:20:00,32.4,32.45,32.37,32.38,121250.0,32.4,32.45,32.37,32.38,121250.0
2018-06-18 13:30:00,32.39,32.5,32.39,32.45,158072.0,32.39,32.5,32.39,32.45,158072.0
2018-06-18 13:40:00,32.45,32.48,32.39,32.47,101809.0,32.45,32.48,32.39,32.47,101809.0
2018-06-18 13:50:00,32.47,32.53,32.42,32.52,147159.0,32.47,32.53,32.42,32.52,147159.0
2018-06-18 14:00:00,32.52,32.52,32.46,32.48,59929.0,32.52,32.52,32.46,32.48,59929.0
2018-06-18 14:10:00,32.48,32.52,32.47,32.5,92547.0,32.48,32.52,32.47,32.5,92547.0
2018-06-18 14:20:00,32.49,32.5,32.44,32.48,95119.0,32.49,32.5,32.44,32.48,95119.0
2018-06-18 14:30:00,32.48,32.54,32.45,32.48,79931.0,32.48,32.54,32.45,32.48,79931.0
2018-06-18 14:40:00,32.48,32.49,32.37,32.37,60871.0,32.48,32.49,32.37,32.37,60871.0
2018-06-18 14:50:00,32.37,32.39,32.33,32.37,87889.0,32.37,32.39,32.33,32.37,87889.0
2018-06-18 15:00:00,32.37,32.39,32.34,32.36,105771.0,32.37,32.39,32.34,32.36,105771.0
2018-06-18 15:10:00,32.36,32.36,32.28,32.29,95541.0,32.36,32.36,32.28,32.29,95541.0
2018-06-18 15:20:00,32.29,32.29,32.24,32.28,138081.0,32.29,32.29,32.24,32.28,138081.0
2018-06-18 15:30:00,32.27,32.35,32.23,32.25,217101.0,32.27,32.35,32.23,32.25,217101.0
2018-06-18 15:40:00,32.25,32.29,32.21,32.27,183748.0,32.25,32.29,32.21,32.27,183748.0
2018-06-18 15:50:00,32.27,32.31,32.24,32.3,454940.0,32.27,32.31,32.24,32.3,454940.0
2018-06-19 09:30:00,31.97,32.1,31.94,32.06,115365.0,31.97,32.1,31.94,32.06,115365.0
2018-06-19 09:40:00,32.05,32.05,31.97,31.97,114430.0,32.05,32.05,31.97,31.97,114430.0
2018-06-19 09:50:00,31.97,31.97,31.84,31.91,95293.0,31.97,31.97,31.84,31.91,95293.0
2018-06-19 10:00:00,31.91,31.94,31.86,31.89,81377.0,31.91,31.94,31.86,31.89,81377.0
2018-06-19 10:10:00,31.89,31.9,31.83,31.85,94701.0,31.89,31.9,31.83,31.85,94701.0
2018-06-19 10:20:00,31.85,31.87,31.8,31.85,107656.0,31.85,31.87,31.8,31.85,107656.0
2018-06-19 10:30:00,31.85,31.86,31.8,31.81,96029.0,31.85,31.86,31.8,31.81,96029.0
2018-06-19 10:40:00,31.8,31.91,31.79,31.9,83850.0,31.8,31.91,31.79,31.9,83850.0
2018-06-19 10:50:00,31.9,31.96,31.88,31.93,118540.0,31.9,31.96,31.88,31.93,118540.0
2018-06-19 11:00:00,31.92,32.02,31.92,31.95,160062.0,31.92,32.02,31.92,31.95,160062.0
2018-06-19 11:10:00,31.96,32.05,31.93,32.02,114694.0,31.96,32.05,31.93,32.02,114694.0
2018-06-19 11:20:00,32.02,32.03,31.98,32.0,62638.0,32.02,32.03,31.98,32.0,62638.0
2018-06-19 11:30:00,32.01,32.02,31.92,31.92,100221.0,32.01,32.02,31.92,31.92,100221.0
2018-06-19 11:40:00,31.93,31.96,31.89,31.95,78189.0,31.93,31.96,31.89,31.95,78189.0
2018-06-19 11:50:00,31.95,31.97,31.91,31.96,221492.0,31.95,31.97,31.91,31.96,221492.0
2018-06-19 12:00:00,31.96,31.97,31.81,31.86,140110.0,31.96,31.97,31.81,31.86,140110.0
2018-06-19 12:10:00,31.86,31.9,31.85,31.89,116047.0,31.86,31.9,31.85,31.89,116047.0
2018-06-19 12:20:00,31.89,31.9,31.84,31.85,120142.0,31.89,31.9,31.84,31.85,120142.0
2018-06-19 12:30:00,31.85,31.86,31.8,31.83,76110.0,31.85,31.86,31.8,31.83,76110.0
2018-06-19 12:40:00,31.83,31.9,31.82,31.88,118607.0,31.83,31.9,31.82,31.88,118607.0
2018-06-19 12:50:00,31.88,31.91,31.86,31.91,85510.0,31.88,31.91,31.86,31.91,85510.0
2018-06-19 13:00:00,31.91,31.91,31.88,31.9,76217.0,31.91,31.91,31.88,31.9,76217.0
2018-06-19 13:10:00,31.9,31.91,31.88,31.9,65087.0,31.9,31.91,31.88,31.9,65087.0
2018-06-19 13:20:00,31.9,31.93,31.88,31.9,105173.0,31.9,31.93,31.88,31.9,105173.0
2018-06-19 13:30:00,31.89,31.91,31.89,31.9,109790.0,31.89,31.91,31.89,31.9,109790.0
2018-06-19 13:40:00,31.9,31.91,31.89,31.9,119862.0,31.9,31.91,31.89,31.9,119862.0
2018-06-19 13:50:00,31.9,31.93,31.89,31.92,95440.0,31.9,31.93,31.89,31.92,95440.0
2018-06-19 14:00:00,31.92,31.93,31.89,31.89,100684.0,31.92,31.93,31.89,31.89,100684.0
2018-06-19 14:10:00,31.89,31.9,31.86,31.88,72769.0,31.89,31.9,31.86,31.88,72769.0
2018-06-19 14:20:00,31.88,31.88,31.83,31.85,101172.0,31.88,31.88,31.83,31.85,101172.0
2018-06-19 14:30:00,31.84,31.91,31.84,31.89,136144.0,31.84,31.91,31.84,31.89,136144.0
2018-06-19 14:40:00,31.89,31.9,31.84,31.88,117969.0,31.89,31.9,31.84,31.88,117969.0
2018-06-19 14:50:00,31.88,31.9,31.86,31.9,109637.0,31.88,31.9,31.86,31.9,109637.0
2018-06-19 15:00:00,31.9,31.91,31.87,31.91,94538.0,31.9,31.91,31.87,31.91,94538.0
2018-06-19 15:10:00,31.91,31.91,31.88,31.88,171072.0,31.91,31.91,31.88,31.88,171072.0
2018-06-19 15:20:00,31.89,31.92,31.87,31.9,232738.0,31.89,31.92,31.87,31.9,232738.0
2018-06-19 15:30:00,31.9,31.92,31.88,31.89,211912.0,31.9,31.92,31.88,31.89,211912.0
2018-06-19 15:40:00,31.88,31.9,31.81,31.82,198486.0,31.88,31.9,31.81,31.82,198486.0
2018-06-19 15:50:00,31.83,31.92,31.82,31.91,603306.0,31.83,31.92,31.82,31.91,603306.0
2018-06-20 09:30:00,31.95,32.06,31.87,32.06,108837.0,31.95,32.06,31.87,32.06,108837.0
2018-06-20 09:40:00,32.05,32.22,32.04,32.16,161062.0,32.05,32.22,32.04,32.16,161062.0
2018-06-20 09:50:00,32.16,32.18,32.1,32.11,68567.0,32.16,32.18,32.1,32.11,68567.0
2018-06-20 10:00:00,32.11,32.21,32.08,32.18,85798.0,32.11,32.21,32.08,32.18,85798.0
2018-06-20 10:10:00,32.19,32.41,32.12,32.38,696370.0,32.19,32.41,32.12,32.38,696370.0
2018-06-20 10:20:00,32.41,32.49,32.29,32.29,139491.0,32.41,32.49,32.29,32.29,139491.0
2018-06-20 10:30:00,32.29,32.41,32.28,32.38,84637.0,32.29,32.41,32.28,32.38,84637.0
2018-06-20 10:40:00,32.38,32.53,32.38,32.45,245171.0,32.38,32.53,32.38,32.45,245171.0
2018-06-20 10:50:00,32.44,32.45,32.3,32.36,145113.0,32.44,32.45,32.3,32.36,145113.0
2018-06-20 11:00:00,32.36,32.45,32.33,32.43,149699.0,32.36,32.45,32.33,32.43,149699.0
2018-06-20 11:10:00,32.43,32.43,32.28,32.31,154153.0,32.43,32.43,32.28,32.31,154153.0
2018-06-20 11:20:00,32.31,32.36,32.3,32.32,132202.0,32.31,32.36,32.3,32.32,132202.0
2018-06-20 11:30:00,32.32,32.36,32.32,32.34,77490.0,32.32,32.36,32.32,32.34,77490.0
2018-06-20 11:40:00,32.35,32.4,32.34,32.4,139577.0,32.35,32.4,32.34,32.4,139577.0
2018-06-20 11:50:00,32.4,32.48,32.39,32.45,97018.0,32.4,32.48,32.39,32.45,97018.0
2018-06-20 12:00:00,32.45,32.46,32.39,32.4,63253.0,32.45,32.46,32.39,32.4,63253.0
2018-06-20 12:10:00,32.4,32.42,32.37,32.39,30681.0,32.4,32.42,32.37,32.39,30681.0
2018-06-20 12:20:00,32.39,32.39,32.34,32.36,50536.0,32.39,32.39,32.34,32.36,50536.0
2018-06-20 12:30:00,32.35,32.37,32.34,32.36,34381.0,32.35,32.37,32.34,32.36,34381.0
2018-06-20 12:40:00,32.36,32.37,32.33,32.37,84483.0,32.36,32.37,32.33,32.37,84483.0
2018-06-20 12:50:00,32.37,32.39,32.36,32.39,59051.0,32.37,32.39,32.36,32.39,59051.0
2018-06-20 13:00:00,32.39,32.45,32.38,32.45,139435.0,32.39,32.45,32.38,32.45,139435.0
2018-06-20 13:10:00,32.45,32.45,32.31,32.35,168359.0,32.45,32.45,32.31,32.35,168359.0
2018-06-20 13:20:00,32.35,32.36,32.34,32.35,47148.0,32.35,32.36,32.34,32.35,47148.0
2018-06-20 13:30:00,32.35,32.38,32.33,32.33,76073.0,32.35,32.38,32.33,32.33,76073.0
2018-06-20 13:40:00,32.34,32.35,32.3,32.31,94939.0,32.34,32.35,32.3,32.31,94939.0
2018-06-20 13:50:00,32.31,32.31,32.25,32.26,150817.0,32.31,32.31,32.25,32.26,150817.0
2018-06-20 14:00:00,32.26,32.26,32.21,32.24,99690.0,32.26,32.26,32.21,32.24,99690.0
2018-06-20 14:10:00,32.24,32.26,32.2,32.2,110102.0,32.24,32.26,32.2,32.2,110102.0
2018-06-20 14:20:00,32.21,32.23,32.16,32.18,45516.0,32.21,32.23,32.16,32.18,45516.0
2018-06-20 14:30:00,32.17,32.18,32.15,32.16,60918.0,32.17,32.18,32.15,32.16,60918.0
2018-06-20 14:40:00,32.16,32.17,32.12,32.12,175556.0,32.16,32.17,32.12,32.12,175556.0
2018-06-20 14:50:00,32.12,32.14,32.11,32.12,77300.0,32.12,32.14,32.11,32.12,77300.0
2018-06-20 15:00:00,32.13,32.16,32.1,32.16,120859.0,32.13,32.16,32.1,32.16,120859.0
2018-06-20 15:10:00,32.16,32.2,32.15,32.19,76847.0,32.16,32.2,32.15,32.19,76847.0
2018-06-20 15:20:00,32.19,32.22,32.14,32.16,173609.0,32.19,32.22,32.14,32.16,173609.0
2018-06-20 15:30:00,32.15,32.19,32.15,32.18,392299.0,32.15,32.19,32.15,32.18,392299.0
2018-06-20 15:40:00,32.18,32.2,32.15,32.2,337498.0,32.18,32.2,32.15,32.2,337498.0
2018-06-20 15:50:00,32.2,32.23,32.19,32.23,494773.0,32.2,32.23,32.19,32.23,494773.0
2018-06-21 09:30:00,32.28,32.47,32.27,32.38,92602.0,32.28,32.47,32.27,32.38,92602.0
2018-06-21 09:40:00,32.38,32.48,32.31,32.45,88736.0,32.38,32.48,32.31,32.45,88736.0
2018-06-21 09:50:00,32.45,32.57,32.43,32.52,109986.0,32.45,32.57,32.43,32.52,109986.0
2018-06-21 10:00:00,32.52,32.58,32.36,32.36,487446.0,32.52,32.58,32.36,32.36,487446.0
2018-06-21 10:10:00,32.37,32.37,32.25,32.26,64512.0,32.37,32.37,32.25,32.26,64512.0
2018-06-21 10:20:00,32.25,32.26,32.13,32.23,61463.0,32.25,32.26,32.13,32.23,61463.0
2018-06-21 10:30:00,32.23,32.31,32.17,32.22,123958.0,32.23,32.31,32.17,32.22,123958.0
2018-06-21 10:40:00,32.21,32.29,32.2,32.26,182108.0,32.21,32.29,32.2,32.26,182108.0
2018-06-21 10:50:00,32.26,32.39,32.23,32.37,109595.0,32.26,32.39,32.23,32.37,109595.0
2018-06-21 11:00:00,32.37,32.4,32.31,32.37,243279.0,32.37,32.4,32.31,32.37,243279.0
2018-06-21 11:10:00,32.37,32.46,32.35,32.4,87495.0,32.37,32.46,32.35,32.4,87495.0
2018-06-21 11:20:00,32.4,32.4,32.23,32.3,262332.0,32.4,32.4,32.23,32.3,262332.0
2018-06-21 11:30:00,32.3,32.35,32.29,32.34,119887.0,32.3,32.35,32.29,32.34,119887.0
2018-06-21 11:40:00,32.34,32.36,32.28,32.3,150001.0,32.34,32.36,32.28,32.3,150001.0
2018-06-21 11:50:00,32.3,32.31,32.22,32.23,81282.0,32.3,32.31,32.22,32.23,81282.0
2018-06-21 12:00:00,32.23,32.27,32.16,32.17,53737.0,32.23,32.27,32.16,32.17,53737.0
2018-06-21 12:10:00,32.17,32.23,32.16,32.22,63438.0,32.17,32.23,32.16,32.22,63438.0
2018-06-21 12:20:00,32.22,32.22,32.19,32.2,35317.0,32.22,32.22,32.19,32.2,35317.0
2018-06-21 12:30:00,32.2,32.21,32.16,32.19,53204.0,32.2,32.21,32.16,32.19,53204.0
2018-06-21 12:40:00,32.18,32.25,32.16,32.24,49878.0,32.18,32.25,32.16,32.24,49878.0
2018-06-21 12:50:00,32.24,32.25,32.17,32.18,27411.0,32.24,32.25,32.17,32.18,27411.0
2018-06-21 13:00:00,32.19,32.22,32.17,32.22,38843.0,32.19,32.22,32.17,32.22,38843.0
2018-06-21 13:10:00,32.22,32.29,32.21,32.24,63663.0,32.22,32.29,32.21,32.24,63663.0
2018-06-21 13:20:00,32.24,32.31,32.24,32.26,49919.0,32.24,32.31,32.24,32.26,49919.0
2018-06-21 13:30:00,32.25,32.26,32.22,32.22,32692.0,32.25,32.26,32.22,32.22,32692.0
2018-06-21 13:40:00,32.22,32.25,32.19,32.25,38158.0,32.22,32.25,32.19,32.25,38158.0
2018-06-21 13:50:00,32.25,32.25,32.22,32.24,42439.0,32.25,32.25,32.22,32.24,42439.0
2018-06-21 14:00:00,32.24,32.27,32.21,32.24,35114.0,32.24,32.27,32.21,32.24,35114.0
2018-06-21 14:10:00,32.24,32.28,32.22,32.23,41794.0,32.24,32.28,32.22,32.23,41794.0
2018-06-21 14:20:00,32.23,32.23,32.19,32.2,35410.0,32.23,32.23,32.19,32.2,35410.0
2018-06-21 14:30:00,32.2,32.23,32.16,32.18,68018.0,32.2,32.23,32.16,32.18,68018.0
2018-06-21 14:40:00,32.18,32.22,32.17,32.21,58020.0,32.18,32.22,32.17,32.21,58020.0
2018-06-21 14:50:00,32.2,32.2,32.13,32.13,55632.0,32.2,32.2,32.13,32.13,55632.0
2018-06-21 15:00:00,32.13,32.23,32.12,32.16,119123.0,32.13,32.23,32.12,32.16,119123.0
2018-06-21 15:10:00,32.15,32.16,32.1,32.1,57038.0,32.15,32.16,32.1,32.1,57038.0
2018-06-21 15:20:00,32.1,32.15,32.05,32.14,95973.0,32.1,32.15,32.05,32.14,95973.0
2018-06-21 15:30:00,32.13,32.14,32.07,32.1,80928.0,32.13,32.14,32.07,32.1,80928.0
2018-06-21 15:40:00,32.1,32.12,32.06,32.12,88799.0,32.1,32.12,32.06,32.12,88799.0
2018-06-21 15:50:00,32.11,32.15,32.11,32.14,255938.0,32.11,32.15,32.11,32.14,255938.0
2018-06-22 09:30:00,32.33,32.4,32.22,32.25,173365.0,32.33,32.4,32.22,32.25,173365.0
2018-06-22 09:40:00,32.26,32.4,32.25,32.4,121754.0,32.26,32.4,32.25,32.4,121754.0
2018-06-22 09:50:00,32.4,32.65,32.4,32.58,276367.0,32.4,32.65,32.4,32.58,276367.0
2018-06-22 10:00:00,32.58,32.83,32.57,32.76,225265.0,32.58,32.83,32.57,32.76,225265.0
2018-06-22 10:10:00,32.76,32.87,32.76,32.86,252619.0,32.76,32.87,32.76,32.86,252619.0
2018-06-22 10:20:00,32.85,32.88,32.66,32.69,733434.0,32.85,32.88,32.66,32.69,733434.0
2018-06-22 10:30:00,32.69,32.81,32.66,32.75,263565.0,32.69,32.81,32.66,32.75,263565.0
2018-06-22 10:40:00,32.75,32.82,32.71,32.75,107780.0,32.75,32.82,32.71,32.75,107780.0
2018-06-22 10:50:00,32.74,32.83,32.74,32.77,97130.0,32.74,32.83,32.74,32.77,97130.0
2018-06-22 11:00:00,32.77,32.8,32.71,32.77,58177.0,32.77,32.8,32.71,32.77,58177.0
2018-06-22 11:10:00,32.77,32.8,32.72,32.73,112985.0,32.77,32.8,32.72,32.73,112985.0
2018-06-22 11:20:00,32.73,32.75,32.71,32.75,53068.0,32.73,32.75,32.71,32.75,53068.0
2018-06-22 11:30:00,32.75,32.77,32.73,32.76,42434.0,32.75,32.77,32.73,32.76,42434.0
2018-06-22 11:40:00,32.75,32.85,32.75,32.83,82561.0,32.75,32.85,32.75,32.83,82561.0
2018-06-22 11:50:00,32.84,32.9,32.83,32.87,71049.0,32.84,32.9,32.83,32.87,71049.0
2018-06-22 12:00:00,32.86,32.93,32.85,32.93,97363.0,32.86,32.93,32.85,32.93,97363.0
2018-06-22 12:10:00,32.93,32.95,32.91,32.94,80865.0,32.93,32.95,32.91,32.94,80865.0
2018-06-22 12:20:00,32.93,33.03,32.93,33.01,119646.0,32.93,33.03,32.93,33.01,119646.0
2018-06-22 12:30:00,33.01,33.02,32.93,32.94,100433.0,33.01,33.02,32.93,32.94,100433.0
2018-06-22 12:40:00,32.93,32.94,32.89,32.89,119022.0,32.93,32.94,32.89,32.89,119022.0
2018-06-22 12:50:00,32.9,32.97,32.89,32.97,53913.0,32.9,32.97,32.89,32.97,53913.0
2018-06-22 13:00:00,32.97,32.99,32.95,32.98,85457.0,32.97,32.99,32.95,32.98,85457.0
2018-06-22 13:10:00,32.98,32.99,32.95,32.95,39228.0,32.98,32.99,32.95,32.95,39228.0
2018-06-22 13:20:00,32.95,32.98,32.94,32.94,125732.0,32.95,32.98,32.94,32.94,125732.0
2018-06-22 13:30:00,32.94,32.95,32.9,32.9,38762.0,32.94,32.95,32.9,32.9,38762.0
2018-06-22 13:40:00,32.91,32.92,32.86,32.88,72327.0,32.91,32.92,32.86,32.88,72327.0
2018-06-22 13:50:00,32.88,32.88,32.85,32.85,44218.0,32.88,32.88,32.85,32.85,44218.0
2018-06-22 14:00:00,32.86,32.86,32.8,32.83,198507.0,32.86,32.86,32.8,32.83,198507.0
2018-06-22 14:10:00,32.83,32.83,32.79,32.79,87156.0,32.83,32.83,32.79,32.79,87156.0
2018-06-22 14:20:00,32.79,32.81,32.75,32.8,96423.0,32.79,32.81,32.75,32.8,96423.0
2018-06-22 14:30:00,32.8,32.81,32.79,32.8,63736.0,32.8,32.81,32.79,32.8,63736.0
2018-06-22 14:40:00,32.8,32.83,32.79,32.82,77871.0,32.8,32.83,32.79,32.82,77871.0
2018-06-22 14:50:00,32.83,32.84,32.8,32.83,101133.0,32.83,32.84,32.8,32.83,101133.0
2018-06-22 15:00:00,32.83,32.83,32.79,32.79,47513.0,32.83,32.83,32.79,32.79,47513.0
2018-06-22 15:10:00,32.8,32.81,32.77,32.77,140897.0,32.8,32.81,32.77,32.77,140897.0
2018-06-22 15:20:00,32.77,32.78,32.76,32.76,89930.0,32.77,32.78,32.76,32.76,89930.0
2018-06-22 15:30:00,32.76,32.77,32.69,32.75,358888.0,32.76,32.77,32.69,32.75,358888.0
2018-06-22 15:40:00,32.75,32.75,32.7,32.72,194377.0,32.75,32.75,32.7,32.72,194377.0
2018-06-22 15:50:00,32.72,32.73,32.62,32.63,671354.0,32.72,32.73,32.62,32.63,671354.0
2018-06-25 09:30:00,32.61,32.62,32.36,32.39,106262.0,32.61,32.62,32.36,32.39,106262.0
2018-06-25 09:40:00,32.39,32.45,32.3,32.34,81457.0,32.39,32.45,32.3,32.34,81457.0
2018-06-25 09:50:00,32.33,32.33,32.1,32.13,93481.0,32.33,32.33,32.1,32.13,93481.0
2018-06-25 10:00:00,32.14,32.31,32.14,32.27,100008.0,32.14,32.31,32.14,32.27,100008.0
2018-06-25 10:10:00,32.27,32.31,32.19,32.28,52968.0,32.27,32.31,32.19,32.28,52968.0
2018-06-25 10:20:00,32.27,32.43,32.26,32.42,77848.0,32.27,32.43,32.26,32.42,77848.0
2018-06-25 10:30:00,32.42,32.45,32.26,32.28,71920.0,32.42,32.45,32.26,32.28,71920.0
2018-06-25 10:40:00,32.28,32.43,32.25,32.4,82621.0,32.28,32.43,32.25,32.4,82621.0
2018-06-25 10:50:00,32.39,32.4,32.26,32.29,66495.0,32.39,32.4,32.26,32.29,66495.0
2018-06-25 11:00:00,32.29,32.32,32.22,32.22,48317.0,32.29,32.32,32.22,32.22,48317.0
2018-06-25 11:10:00,32.22,32.26,32.18,32.2,49315.0,32.22,32.26,32.18,32.2,49315.0
2018-06-25 11:20:00,32.21,32.21,32.1,32.1,37714.0,32.21,32.21,32.1,32.1,37714.0
2018-06-25 11:30:00,32.11,32.13,32.08,32.08,38458.0,32.11,32.13,32.08,32.08,38458.0
2018-06-25 11:40:00,32.09,32.19,32.08,32.18,42358.0,32.09,32.19,32.08,32.18,42358.0
2018-06-25 11:50:00,32.19,32.19,32.13,32.16,34723.0,32.19,32.19,32.13,32.16,34723.0
2018-06-25 12:00:00,32.16,32.17,32.0,32.01,65633.0,32.16,32.17,32.0,32.01,65633.0
2018-06-25 12:10:00,32.01,32.06,32.0,32.05,67063.0,32.01,32.06,32.0,32.05,67063.0
2018-06-25 12:20:00,32.05,32.16,32.04,32.12,77806.0,32.05,32.16,32.04,32.12,77806.0
2018-06-25 12:30:00,32.12,32.16,32.08,32.13,68017.0,32.12,32.16,32.08,32.13,68017.0
2018-06-25 12:40:00,32.13,32.25,32.13,32.2,68798.0,32.13,32.25,32.13,32.2,68798.0
2018-06-25 12:50:00,32.18,32.26,32.17,32.25,33965.0,32.18,32.26,32.17,32.25,33965.0
2018-06-25 13:00:00,32.25,32.26,32.17,32.18,29595.0,32.25,32.26,32.17,32.18,29595.0
2018-06-25 13:10:00,32.19,32.19,32.1,32.14,45423.0,32.19,32.19,32.1,32.14,45423.0
2018-06-25 13:20:00,32.14,32.17,32.12,32.15,35907.0,32.14,32.17,32.12,32.15,35907.0
2018-06-25 13:30:00,32.15,32.21,32.14,32.19,22566.0,32.15,32.21,32.14,32.19,22566.0
2018-06-25 13:40:00,32.19,32.25,32.18,32.23,27378.0,32.19,32.25,32.18,32.23,27378.0
2018-06-25 13:50:00,32.22,32.23,32.15,32.16,26411.0,32.22,32.23,32.15,32.16,26411.0
2018-06-25 14:00:00,32.16,32.17,32.11,32.12,45423.0,32.16,32.17,32.11,32.12,45423.0
2018-06-25 14:10:00,32.12,32.17,32.1,32.1,58016.0,32.12,32.17,32.1,32.1,58016.0
2018-06-25 14:20:00,32.1,32.12,32.09,32.11,35755.0,32.1,32.12,32.09,32.11,35755.0
2018-06-25 14:30:00,32.11,32.12,31.96,31.97,112434.0,32.11,32.12,31.96,31.97,112434.0
2018-06-25 14:40:00,31.98,32.0,31.94,31.94,96272.0,31.98,32.0,31.94,31.94,96272.0
2018-06-25 14:50:00,31.94,31.96,31.88,31.95,114345.0,31.94,31.96,31.88,31.95,114345.0
2018-06-25 15:00:00,31.95,31.98,31.93,31.93,127395.0,31.95,31.98,31.93,31.93,127395.0
2018-06-25 15:10:00,31.94,31.99,31.89,31.99,156522.0,31.94,31.99,31.89,31.99,156522.0
2018-06-25 15:20:00,31.99,32.01,31.96,31.96,126655.0,31.99,32.01,31.96,31.96,126655.0
2018-06-25 15:30:00,31.96,32.1,31.96,32.09,296202.0,31.96,32.1,31.96,32.09,296202.0
2018-06-25 15:40:00,32.09,32.12,32.06,32.09,236368.0,32.09,32.12,32.06,32.09,236368.0
2018-06-25 15:50:00,32.08,32.2,32.07,32.12,349780.0,32.08,32.2,32.07,32.12,349780.0
2018-06-26 09:30:00,32.18,32.26,32.07,32.12,185869.0,32.18,32.26,32.07,32.12,185869.0
2018-06-26 09:40:00,32.12,32.24,32.11,32.21,161139.0,32.12,32.24,32.11,32.21,161139.0
2018-06-26 09:50:00,32.21,32.21,32.04,32.08,111979.0,32.21,32.21,32.04,32.08,111979.0
2018-06-26 10:00:00,32.08,32.19,32.04,32.09,85664.0,32.08,32.19,32.04,32.09,85664.0
2018-06-26 10:10:00,32.09,32.1,31.97,31.99,228475.0,32.09,32.1,31.97,31.99,228475.0
2018-06-26 10:20:00,32.0,32.13,31.96,32.06,146377.0,32.0,32.13,31.96,32.06,146377.0
2018-06-26 10:30:00,32.06,32.08,31.92,31.92,89044.0,32.06,32.08,31.92,31.92,89044.0
2018-06-26 10:40:00,31.92,31.97,31.85,31.95,95924.0,31.92,31.97,31.85,31.95,95924.0
2018-06-26 10:50:00,31.94,32.03,31.91,32.01,160921.0,31.94,32.03,31.91,32.01,160921.0
2018-06-26 11:00:00,32.01,32.03,31.97,32.0,74147.0,32.01,32.03,31.97,32.0,74147.0
2018-06-26 11:10:00,32.0,32.07,32.0,32.05,289612.0,32.0,32.07,32.0,32.05,289612.0
2018-06-26 11:20:00,32.05,32.06,32.01,32.02,97333.0,32.05,32.06,32.01,32.02,97333.0
2018-06-26 11:30:00,32.02,32.05,32.0,32.04,71507.0,32.02,32.05,32.0,32.04,71507.0
2018-06-26 11:40:00,32.04,32.05,31.96,31.96,66356.0,32.04,32.05,31.96,31.96,66356.0
2018-06-26 11:50:00,31.97,32.01,31.95,32.0,61453.0,31.97,32.01,31.95,32.0,61453.0
2018-06-26 12:00:00,31.99,32.05,31.99,32.04,59020.0,31.99,32.05,31.99,32.04,59020.0
2018-06-26 12:10:00,32.03,32.11,32.02,32.06,116481.0,32.03,32.11,32.02,32.06,116481.0
2018-06-26 12:20:00,32.06,32.11,32.06,32.11,122399.0,32.06,32.11,32.06,32.11,122399.0
2018-06-26 12:30:00,32.11,32.15,32.09,32.15,34862.0,32.11,32.15,32.09,32.15,34862.0
2018-06-26 12:40:00,32.16,32.18,32.11,32.12,34649.0,32.16,32.18,32.11,32.12,34649.0
2018-06-26 12:50:00,32.12,32.18,32.12,32.16,24903.0,32.12,32.18,32.12,32.16,24903.0
2018-06-26 13:00:00,32.15,32.2,32.13,32.2,28195.0,32.15,32.2,32.13,32.2,28195.0
2018-06-26 13:10:00,32.2,32.24,32.17,32.24,63629.0,32.2,32.24,32.17,32.24,63629.0
2018-06-26 13:20:00,32.24,32.24,32.16,32.16,38393.0,32.24,32.24,32.16,32.16,38393.0
2018-06-26 13:30:00,32.16,32.18,32.14,32.18,39237.0,32.16,32.18,32.14,32.18,39237.0
2018-06-26 13:40:00,32.18,32.18,32.13,32.16,42061.0,32.18,32.18,32.13,32.16,42061.0
2018-06-26 13:50:00,32.16,32.17,32.12,32.14,39634.0,32.16,32.17,32.12,32.14,39634.0
2018-06-26 14:00:00,32.14,32.18,32.14,32.15,52722.0,32.14,32.18,32.14,32.15,52722.0
2018-06-26 14:10:00,32.14,32.16,32.12,32.12,59630.0,32.14,32.16,32.12,32.12,59630.0
2018-06-26 14:20:00,32.13,32.15,32.12,32.13,32567.0,32.13,32.15,32.12,32.13,32567.0
2018-06-26 14:30:00,32.13,32.19,32.09,32.18,92900.0,32.13,32.19,32.09,32.18,92900.0
2018-06-26 14:40:00,32.18,32.19,32.13,32.15,71386.0,32.18,32.19,32.13,32.15,71386.0
2018-06-26 14:50:00,32.16,32.16,32.11,32.12,48227.0,32.16,32.16,32.11,32.12,48227.0
2018-06-26 15:00:00,32.11,32.13,32.04,32.05,100037.0,32.11,32.13,32.04,32.05,100037.0
2018-06-26 15:10:00,32.05,32.11,32.04,32.08,103172.0,32.05,32.11,32.04,32.08,103172.0
2018-06-26 15:20:00,32.07,32.08,32.06,32.07,104488.0,32.07,32.08,32.06,32.07,104488.0
2018-06-26 15:30:00,32.08,32.14,32.07,32.1,199144.0,32.08,32.14,32.07,32.1,199144.0
2018-06-26 15:40:00,32.1,32.11,32.02,32.03,299402.0,32.1,32.11,32.02,32.03,299402.0
2018-06-26 15:50:00,32.03,32.04,32.0,32.0,606032.0,32.03,32.04,32.0,32.0,606032.0
2018-06-27 09:30:00,32.21,32.47,32.21,32.37,185093.0,32.21,32.47,32.21,32.37,185093.0
2018-06-27 09:40:00,32.37,32.46,32.21,32.41,180146.0,32.37,32.46,32.21,32.41,180146.0
2018-06-27 09:50:00,32.42,32.65,32.42,32.64,205510.0,32.42,32.65,32.42,32.64,205510.0
2018-06-27 10:00:00,32.63,32.63,32.38,32.47,144390.0,32.63,32.63,32.38,32.47,144390.0
2018-06-27 10:10:00,32.47,32.52,32.41,32.45,75837.0,32.47,32.52,32.41,32.45,75837.0
2018-06-27 10:20:00,32.45,32.65,32.44,32.58,192366.0,32.45,32.65,32.44,32.58,192366.0
2018-06-27 10:30:00,32.58,32.63,32.54,32.55,112695.0,32.58,32.63,32.54,32.55,112695.0
2018-06-27 10:40:00,32.56,32.56,32.47,32.5,202719.0,32.56,32.56,32.47,32.5,202719.0
2018-06-27 10:50:00,32.5,32.62,32.49,32.58,267210.0,32.5,32.62,32.49,32.58,267210.0
2018-06-27 11:00:00,32.58,32.64,32.5,32.52,206307.0,32.58,32.64,32.5,32.52,206307.0
2018-06-27 11:10:00,32.52,32.52,32.45,32.47,120026.0,32.52,32.52,32.45,32.47,120026.0
2018-06-27 11:20:00,32.47,32.47,32.33,32.38,74589.0,32.47,32.47,32.33,32.38,74589.0
2018-06-27 11:30:00,32.37,32.45,32.34,32.42,97369.0,32.37,32.45,32.34,32.42,97369.0
2018-06-27 11:40:00,32.41,32.45,32.36,32.42,51427.0,32.41,32.45,32.36,32.42,51427.0
2018-06-27 11:50:00,32.41,32.42,32.35,32.36,47374.0,32.41,32.42,32.35,32.36,47374.0
2018-06-27 12:00:00,32.36,32.38,32.36,32.37,45272.0,32.36,32.38,32.36,32.37,45272.0
2018-06-27 12:10:00,32.36,32.4,32.32,32.38,81451.0,32.36,32.4,32.32,32.38,81451.0
2018-06-27 12:20:00,32.38,32.38,32.35,32.35,27967.0,32.38,32.38,32.35,32.35,27967.0
2018-06-27 12:30:00,32.34,32.39,32.32,32.34,283228.0,32.34,32.39,32.32,32.34,283228.0
2018-06-27 12:40:00,32.33,32.34,32.28,32.3,73427.0,32.33,32.34,32.28,32.3,73427.0
2018-06-27 12:50:00,32.3,32.33,32.25,32.25,108483.0,32.3,32.33,32.25,32.25,108483.0
2018-06-27 13:00:00,32.25,32.31,32.19,32.19,364289.0,32.25,32.31,32.19,32.19,364289.0
2018-06-27 13:10:00,32.2,32.22,32.1,32.11,129920.0,32.2,32.22,32.1,32.11,129920.0
2018-06-27 13:20:00,32.1,32.24,32.09,32.23,107868.0,32.1,32.24,32.09,32.23,107868.0
2018-06-27 13:30:00,32.23,32.26,32.18,32.19,106805.0,32.23,32.26,32.18,32.19,106805.0
2018-06-27 13:40:00,32.18,32.24,32.15,32.15,53866.0,32.18,32.24,32.15,32.15,53866.0
2018-06-27 13:50:00,32.15,32.17,32.09,32.14,53882.0,32.15,32.17,32.09,32.14,53882.0
2018-06-27 14:00:00,32.13,32.17,32.09,32.11,53926.0,32.13,32.17,32.09,32.11,53926.0
2018-06-27 14:10:00,32.1,32.15,32.08,32.13,70060.0,32.1,32.15,32.08,32.13,70060.0
2018-06-27 14:20:00,32.13,32.17,32.1,32.11,43703.0,32.13,32.17,32.1,32.11,43703.0
2018-06-27 14:30:00,32.11,32.18,32.07,32.16,60663.0,32.11,32.18,32.07,32.16,60663.0
2018-06-27 14:40:00,32.16,32.17,32.11,32.11,47071.0,32.16,32.17,32.11,32.11,47071.0
2018-06-27 14:50:00,32.1,32.11,32.0,32.02,92536.0,32.1,32.11,32.0,32.02,92536.0
2018-06-27 15:00:00,32.02,32.02,31.96,31.96,61227.0,32.02,32.02,31.96,31.96,61227.0
2018-06-27 15:10:00,31.96,31.98,31.88,31.94,64235.0,31.96,31.98,31.88,31.94,64235.0
2018-06-27 15:20:00,31.94,32.06,31.92,32.03,111267.0,31.94,32.06,31.92,32.03,111267.0
2018-06-27 15:30:00,32.04,32.04,31.95,31.98,117177.0,32.04,32.04,31.95,31.98,117177.0
2018-06-27 15:40:00,31.97,32.01,31.87,31.89,203270.0,31.97,32.01,31.87,31.89,203270.0
2018-06-27 15:50:00,31.88,31.96,31.85,31.86,458647.0,31.88,31.96,31.85,31.86,458647.0
2018-06-28 09:30:00,31.87,32.04,31.87,31.95,109825.0,31.87,32.04,31.87,31.95,109825.0
2018-06-28 09:40:00,31.94,31.97,31.78,31.83,89031.0,31.94,31.97,31.78,31.83,89031.0
2018-06-28 09:50:00,31.83,32.08,31.83,31.98,107484.0,31.83,32.08,31.83,31.98,107484.0
2018-06-28 10:00:00,31.99,32.01,31.91,31.96,83404.0,31.99,32.01,31.91,31.96,83404.0
2018-06-28 10:10:00,31.95,31.97,31.86,31.9,102190.0,31.95,31.97,31.86,31.9,102190.0
2018-06-28 10:20:00,31.91,31.98,31.85,31.91,127506.0,31.91,31.98,31.85,31.91,127506.0
2018-06-28 10:30:00,31.91,31.92,31.81,31.92,181583.0,31.91,31.92,31.81,31.92,181583.0
2018-06-28 10:40:00,31.91,31.96,31.87,31.9,77318.0,31.91,31.96,31.87,31.9,77318.0
2018-06-28 10:50:00,31.9,32.11,31.86,32.07,115136.0,31.9,32.11,31.86,32.07,115136.0
2018-06-28 11:00:00,32.09,32.19,32.07,32.19,91312.0,32.09,32.19,32.07,32.19,91312.0
2018-06-28 11:10:00,32.19,32.2,32.12,32.19,81878.0,32.19,32.2,32.12,32.19,81878.0
2018-06-28 11:20:00,32.19,32.35,32.14,32.33,176305.0,32.19,32.35,32.14,32.33,176305.0
2018-06-28 11:30:00,32.34,32.37,32.27,32.33,107654.0,32.34,32.37,32.27,32.33,107654.0
2018-06-28 11:40:00,32.34,32.34,32.28,32.28,57499.0,32.34,32.34,32.28,32.28,57499.0
2018-06-28 11:50:00,32.27,32.34,32.27,32.34,60725.0,32.27,32.34,32.27,32.34,60725.0
2018-06-28 12:00:00,32.34,32.47,32.33,32.37,262812.0,32.34,32.47,32.33,32.37,262812.0
2018-06-28 12:10:00,32.38,32.4,32.35,32.4,159484.0,32.38,32.4,32.35,32.4,159484.0
2018-06-28 12:20:00,32.4,32.43,32.35,32.39,100681.0,32.4,32.43,32.35,32.39,100681.0
2018-06-28 12:30:00,32.4,32.41,32.35,32.35,147420.0,32.4,32.41,32.35,32.35,147420.0
2018-06-28 12:40:00,32.36,32.4,32.34,32.37,87439.0,32.36,32.4,32.34,32.37,87439.0
2018-06-28 12:50:00,32.38,32.48,32.38,32.45,68652.0,32.38,32.48,32.38,32.45,68652.0
2018-06-28 13:00:00,32.44,32.44,32.37,32.37,53125.0,32.44,32.44,32.37,32.37,53125.0
2018-06-28 13:10:00,32.37,32.46,32.37,32.44,52101.0,32.37,32.46,32.37,32.44,52101.0
2018-06-28 13:20:00,32.44,32.5,32.42,32.47,44972.0,32.44,32.5,32.42,32.47,44972.0
2018-06-28 13:30:00,32.46,32.5,32.42,32.43,73266.0,32.46,32.5,32.42,32.43,73266.0
2018-06-28 13:40:00,32.42,32.46,32.41,32.41,52291.0,32.42,32.46,32.41,32.41,52291.0
2018-06-28 13:50:00,32.42,32.43,32.38,32.4,138005.0,32.42,32.43,32.38,32.4,138005.0
2018-06-28 14:00:00,32.4,32.4,32.36,32.38,48611.0,32.4,32.4,32.36,32.38,48611.0
2018-06-28 14:10:00,32.38,32.39,32.34,32.36,113535.0,32.38,32.39,32.34,32.36,113535.0
2018-06-28 14:20:00,32.36,32.41,32.33,32.33,104609.0,32.36,32.41,32.33,32.33,104609.0
2018-06-28 14:30:00,32.33,32.45,32.33,32.36,160181.0,32.33,32.45,32.33,32.36,160181.0
2018-06-28 14:40:00,32.36,32.47,32.34,32.42,89910.0,32.36,32.47,32.34,32.42,89910.0
2018-06-28 14:50:00,32.42,32.48,32.39,32.47,63393.0,32.42,32.48,32.39,32.47,63393.0
2018-06-28 15:00:00,32.46,32.5,32.42,32.47,95432.0,32.46,32.5,32.42,32.47,95432.0
2018-06-28 15:10:00,32.47,32.56,32.46,32.56,100638.0,32.47,32.56,32.46,32.56,100638.0
2018-06-28 15:20:00,32.55,32.56,32.44,32.44,82369.0,32.55,32.56,32.44,32.44,82369.0
2018-06-28 15:30:00,32.44,32.58,32.43,32.53,290994.0,32.44,32.58,32.43,32.53,290994.0
2018-06-28 15:40:00,32.53,32.63,32.52,32.52,485609.0,32.53,32.63,32.52,32.52,485609.0
2018-06-28 15:50:00,32.52,32.53,32.48,32.51,367684.0,32.52,32.53,32.48,32.51,367684.0
2018-06-29 09:30:00,32.5,32.78,32.5,32.6,187275.0,32.5,32.78,32.5,32.6,187275.0
2018-06-29 09:40:00,32.6,32.73,32.58,32.66,80784.0,32.6,32.73,32.58,32.66,80784.0
2018-06-29 09:50:00,32.67,32.68,32.43,32.54,143848.0,32.67,32.68,32.43,32.54,143848.0
2018-06-29 10:00:00,32.53,32.66,32.48,32.6,102175.0,32.53,32.66,32.48,32.6,102175.0
2018-06-29 10:10:00,32.6,32.62,32.47,32.54,201007.0,32.6,32.62,32.47,32.54,201007.0
2018-06-29 10:20:00,32.54,32.54,32.42,32.48,145744.0,32.54,32.54,32.42,32.48,145744.0
2018-06-29 10:30:00,32.48,32.54,32.46,32.51,142214.0,32.48,32.54,32.46,32.51,142214.0
2018-06-29 10:40:00,32.52,32.66,32.51,32.66,48147.0,32.52,32.66,32.51,32.66,48147.0
2018-06-29 10:50:00,32.66,32.75,32.65,32.75,68081.0,32.66,32.75,32.65,32.75,68081.0
2018-06-29 11:00:00,32.75,32.75,32.69,32.73,78819.0,32.75,32.75,32.69,32.73,78819.0
2018-06-29 11:10:00,32.73,32.74,32.64,32.68,84641.0,32.73,32.74,32.64,32.68,84641.0
2018-06-29 11:20:00,32.68,32.72,32.67,32.69,52588.0,32.68,32.72,32.67,32.69,52588.0
2018-06-29 11:30:00,32.69,32.71,32.6,32.6,122113.0,32.69,32.71,32.6,32.6,122113.0
2018-06-29 11:40:00,32.59,32.63,32.58,32.6,61089.0,32.59,32.63,32.58,32.6,61089.0
2018-06-29 11:50:00,32.6,32.62,32.49,32.56,140132.0,32.6,32.62,32.49,32.56,140132.0
2018-06-29 12:00:00,32.55,32.66,32.55,32.66,35072.0,32.55,32.66,32.55,32.66,35072.0
2018-06-29 12:10:00,32.66,32.7,32.64,32.67,56579.0,32.66,32.7,32.64,32.67,56579.0
2018-06-29 12:20:00,32.66,32.67,32.62,32.62,39921.0,32.66,32.67,32.62,32.62,39921.0
2018-06-29 12:30:00,32.62,32.64,32.59,32.62,44259.0,32.62,32.64,32.59,32.62,44259.0
2018-06-29 12:40:00,32.62,32.66,32.61,32.62,244783.0,32.62,32.66,32.61,32.62,244783.0
2018-06-29 12:50:00,32.62,32.64,32.6,32.63,79863.0,32.62,32.64,32.6,32.63,79863.0
2018-06-29 13:00:00,32.63,32.71,32.63,32.69,53622.0,32.63,32.71,32.63,32.69,53622.0
2018-06-29 13:10:00,32.69,32.72,32.68,32.7,39257.0,32.69,32.72,32.68,32.7,39257.0
2018-06-29 13:20:00,32.7,32.79,32.69,32.76,224845.0,32.7,32.79,32.69,32.76,224845.0
2018-06-29 13:30:00,32.75,32.82,32.75,32.8,112590.0,32.75,32.82,32.75,32.8,112590.0
2018-06-29 13:40:00,32.8,32.86,32.79,32.83,329133.0,32.8,32.86,32.79,32.83,329133.0
2018-06-29 13:50:00,32.83,32.87,32.81,32.83,96674.0,32.83,32.87,32.81,32.83,96674.0
2018-06-29 14:00:00,32.83,32.87,32.81,32.83,115610.0,32.83,32.87,32.81,32.83,115610.0
2018-06-29 14:10:00,32.84,32.84,32.79,32.8,224428.0,32.84,32.84,32.79,32.8,224428.0
2018-06-29 14:20:00,32.8,32.82,32.74,32.82,132752.0,32.8,32.82,32.74,32.82,132752.0
2018-06-29 14:30:00,32.81,32.82,32.79,32.8,121984.0,32.81,32.82,32.79,32.8,121984.0
2018-06-29 14:40:00,32.8,32.83,32.75,32.83,107239.0,32.8,32.83,32.75,32.83,107239.0
2018-06-29 14:50:00,32.82,32.87,32.8,32.86,88830.0,32.82,32.87,32.8,32.86,88830.0
2018-06-29 15:00:00,32.86,32.88,32.81,32.81,66096.0,32.86,32.88,32.81,32.81,66096.0
2018-06-29 15:10:00,32.81,32.84,32.8,32.84,159140.0,32.81,32.84,32.8,32.84,159140.0
2018-06-29 15:20:00,32.84,32.85,32.8,32.83,243090.0,32.84,32.85,32.8,32.83,243090.0
2018-06-29 15:30:00,32.83,32.84,32.8,32.83,283517.0,32.83,32.84,32.8,32.83,283517.0
2018-06-29 15:40:00,32.83,32.88,32.74,32.83,373335.0,32.83,32.88,32.74,32.83,373335.0
2018-06-29 15:50:00,32.82,32.84,32.67,32.7,1640037.0,32.82,32.84,32.67,32.7,1640037.0
2018-07-02 09:30:00,32.51,32.51,32.35,32.47,125829.0,32.51,32.51,32.35,32.47,125829.0
2018-07-02 09:40:00,32.47,32.59,32.4,32.52,200033.0,32.47,32.59,32.4,32.52,200033.0
2018-07-02 09:50:00,32.52,32.67,32.5,32.66,184477.0,32.52,32.67,32.5,32.66,184477.0
2018-07-02 10:00:00,32.65,32.74,32.61,32.66,92248.0,32.65,32.74,32.61,32.66,92248.0
2018-07-02 10:10:00,32.66,32.67,32.59,32.64,75142.0,32.66,32.67,32.59,32.64,75142.0
2018-07-02 10:20:00,32.64,32.71,32.62,32.71,164108.0,32.64,32.71,32.62,32.71,164108.0
2018-07-02 10:30:00,32.71,32.78,32.7,32.76,54612.0,32.71,32.78,32.7,32.76,54612.0
2018-07-02 10:40:00,32.76,32.82,32.75,32.77,89988.0,32.76,32.82,32.75,32.77,89988.0
2018-07-02 10:50:00,32.77,32.87,32.76,32.86,97897.0,32.77,32.87,32.76,32.86,97897.0
2018-07-02 11:00:00,32.87,32.88,32.78,32.79,64420.0,32.87,32.88,32.78,32.79,64420.0
2018-07-02 11:10:00,32.8,32.8,32.72,32.73,40468.0,32.8,32.8,32.72,32.73,40468.0
2018-07-02 11:20:00,32.72,32.74,32.69,32.73,80107.0,32.72,32.74,32.69,32.73,80107.0
2018-07-02 11:30:00,32.73,32.75,32.69,32.69,67378.0,32.73,32.75,32.69,32.69,67378.0
2018-07-02 11:40:00,32.69,32.74,32.67,32.73,37780.0,32.69,32.74,32.67,32.73,37780.0
2018-07-02 11:50:00,32.73,32.81,32.72,32.74,57940.0,32.73,32.81,32.72,32.74,57940.0
2018-07-02 12:00:00,32.75,32.75,32.65,32.71,60466.0,32.75,32.75,32.65,32.71,60466.0
2018-07-02 12:10:00,32.7,32.71,32.65,32.66,40088.0,32.7,32.71,32.65,32.66,40088.0
2018-07-02 12:20:00,32.67,32.7,32.64,32.66,28244.0,32.67,32.7,32.64,32.66,28244.0
2018-07-02 12:30:00,32.65,32.71,32.65,32.7,86299.0,32.65,32.71,32.65,32.7,86299.0
2018-07-02 12:40:00,32.71,32.77,32.69,32.75,72936.0,32.71,32.77,32.69,32.75,72936.0
2018-07-02 12:50:00,32.73,32.76,32.72,32.73,34618.0,32.73,32.76,32.72,32.73,34618.0
2018-07-02 13:00:00,32.73,32.73,32.65,32.69,73808.0,32.73,32.73,32.65,32.69,73808.0
2018-07-02 13:10:00,32.69,32.7,32.61,32.63,90933.0,32.69,32.7,32.61,32.63,90933.0
2018-07-02 13:20:00,32.64,32.66,32.59,32.6,63293.0,32.64,32.66,32.59,32.6,63293.0
2018-07-02 13:30:00,32.6,32.63,32.58,32.62,99490.0,32.6,32.63,32.58,32.62,99490.0
2018-07-02 13:40:00,32.62,32.71,32.61,32.7,95824.0,32.62,32.71,32.61,32.7,95824.0
2018-07-02 13:50:00,32.7,32.75,32.69,32.74,60934.0,32.7,32.75,32.69,32.74,60934.0
2018-07-02 14:00:00,32.75,32.79,32.73,32.76,73071.0,32.75,32.79,32.73,32.76,73071.0
2018-07-02 14:10:00,32.76,32.81,32.74,32.8,75406.0,32.76,32.81,32.74,32.8,75406.0
2018-07-02 14:20:00,32.8,32.88,32.78,32.87,129414.0,32.8,32.88,32.78,32.87,129414.0
2018-07-02 14:30:00,32.88,32.91,32.84,32.87,73219.0,32.88,32.91,32.84,32.87,73219.0
2018-07-02 14:40:00,32.87,32.91,32.84,32.86,78847.0,32.87,32.91,32.84,32.86,78847.0
2018-07-02 14:50:00,32.86,32.88,32.85,32.88,66984.0,32.86,32.88,32.85,32.88,66984.0
2018-07-02 15:00:00,32.88,32.89,32.82,32.89,98848.0,32.88,32.89,32.82,32.89,98848.0
2018-07-02 15:10:00,32.89,32.91,32.84,32.86,114492.0,32.89,32.91,32.84,32.86,114492.0
2018-07-02 15:20:00,32.86,32.9,32.81,32.89,94045.0,32.86,32.9,32.81,32.89,94045.0
2018-07-02 15:30:00,32.89,32.9,32.77,32.81,395529.0,32.89,32.9,32.77,32.81,395529.0
2018-07-02 15:40:00,32.81,32.82,32.73,32.77,229725.0,32.81,32.82,32.73,32.77,229725.0
2018-07-02 15:50:00,32.78,32.87,32.77,32.83,480153.0,32.78,32.87,32.77,32.83,480153.0
2018-07-03 09:30:00,32.94,32.98,32.85,32.86,122420.0,32.94,32.98,32.85,32.86,122420.0
2018-07-03 09:40:00,32.86,32.99,32.86,32.93,89258.0,32.86,32.99,32.86,32.93,89258.0
2018-07-03 09:50:00,32.93,33.06,32.93,33.02,185785.0,32.93,33.06,32.93,33.02,185785.0
2018-07-03 10:00:00,33.03,33.19,33.01,33.03,152191.0,33.03,33.19,33.01,33.03,152191.0
2018-07-03 10:10:00,33.03,33.17,33.03,33.17,83539.0,33.03,33.17,33.03,33.17,83539.0
2018-07-03 10:20:00,33.18,33.23,33.14,33.2,133987.0,33.18,33.23,33.14,33.2,133987.0
2018-07-03 10:30:00,33.2,33.27,33.19,33.27,113207.0,33.2,33.27,33.19,33.27,113207.0
2018-07-03 10:40:00,33.27,33.31,33.24,33.31,132339.0,33.27,33.31,33.24,33.31,132339.0
2018-07-03 10:50:00,33.3,33.31,33.2,33.24,179151.0,33.3,33.31,33.2,33.24,179151.0
2018-07-03 11:00:00,33.23,33.24,33.18,33.23,135909.0,33.23,33.24,33.18,33.23,135909.0
2018-07-03 11:10:00,33.22,33.29,33.21,33.27,107235.0,33.22,33.29,33.21,33.27,107235.0
2018-07-03 11:20:00,33.26,33.27,33.22,33.25,119360.0,33.26,33.27,33.22,33.25,119360.0
2018-07-03 11:30:00,33.25,33.25,33.23,33.23,87371.0,33.25,33.25,33.23,33.23,87371.0
2018-07-03 11:40:00,33.23,33.32,33.21,33.3,168481.0,33.23,33.32,33.21,33.3,168481.0
2018-07-03 11:50:00,33.29,33.31,33.22,33.3,91792.0,33.29,33.31,33.22,33.3,91792.0
2018-07-03 12:00:00,33.3,33.33,33.28,33.32,90196.0,33.3,33.33,33.28,33.32,90196.0
2018-07-03 12:10:00,33.32,33.35,33.28,33.34,152094.0,33.32,33.35,33.28,33.34,152094.0
2018-07-03 12:20:00,33.34,33.35,33.28,33.3,520477.0,33.34,33.35,33.28,33.3,520477.0
2018-07-03 12:30:00,33.3,33.3,33.22,33.23,101395.0,33.3,33.3,33.22,33.23,101395.0
2018-07-03 12:40:00,33.23,33.26,33.2,33.2,205897.0,33.23,33.26,33.2,33.2,205897.0
2018-07-03 12:50:00,33.2,33.24,33.17,33.24,559308.0,33.2,33.24,33.17,33.24,559308.0
2018-07-05 09:30:00,33.23,33.65,33.15,33.24,556514.0,33.23,33.65,33.15,33.24,556514.0
2018-07-05 09:40:00,33.24,33.3,33.07,33.12,252420.0,33.24,33.3,33.07,33.12,252420.0
2018-07-05 09:50:00,33.12,33.13,32.94,32.94,68386.0,33.12,33.13,32.94,32.94,68386.0
2018-07-05 10:00:00,32.96,33.01,32.91,32.92,187145.0,32.96,33.01,32.91,32.92,187145.0
2018-07-05 10:10:00,32.93,32.93,32.81,32.9,102764.0,32.93,32.93,32.81,32.9,102764.0
2018-07-05 10:20:00,32.9,33.0,32.7,33.0,165046.0,32.9,33.0,32.7,33.0,165046.0
2018-07-05 10:30:00,32.99,33.02,32.81,32.82,291949.0,32.99,33.02,32.81,32.82,291949.0
2018-07-05 10:40:00,32.82,32.98,32.82,32.93,89011.0,32.82,32.98,32.82,32.93,89011.0
2018-07-05 10:50:00,32.93,33.02,32.84,33.0,131608.0,32.93,33.02,32.84,33.0,131608.0
2018-07-05 11:00:00,32.99,33.07,32.99,33.06,122752.0,32.99,33.07,32.99,33.06,122752.0
2018-07-05 11:10:00,33.05,33.09,32.98,33.0,97744.0,33.05,33.09,32.98,33.0,97744.0
2018-07-05 11:20:00,33.0,33.15,33.0,33.13,103355.0,33.0,33.15,33.0,33.13,103355.0
2018-07-05 11:30:00,33.12,33.23,33.12,33.15,101343.0,33.12,33.23,33.12,33.15,101343.0
2018-07-05 11:40:00,33.15,33.15,33.09,33.15,51442.0,33.15,33.15,33.09,33.15,51442.0
2018-07-05 11:50:00,33.15,33.24,33.14,33.21,102512.0,33.15,33.24,33.14,33.21,102512.0
2018-07-05 12:00:00,33.21,33.32,33.21,33.32,133862.0,33.21,33.32,33.21,33.32,133862.0
2018-07-05 12:10:00,33.31,33.34,33.27,33.29,71890.0,33.31,33.34,33.27,33.29,71890.0
2018-07-05 12:20:00,33.29,33.33,33.24,33.28,62487.0,33.29,33.33,33.24,33.28,62487.0
2018-07-05 12:30:00,33.27,33.28,33.16,33.16,139138.0,33.27,33.28,33.16,33.16,139138.0
2018-07-05 12:40:00,33.16,33.16,33.09,33.1,58630.0,33.16,33.16,33.09,33.1,58630.0
2018-07-05 12:50:00,33.09,33.13,33.07,33.13,50535.0,33.09,33.13,33.07,33.13,50535.0
2018-07-05 13:00:00,33.13,33.2,33.13,33.14,49270.0,33.13,33.2,33.13,33.14,49270.0
2018-07-05 13:10:00,33.14,33.18,33.14,33.17,81438.0,33.14,33.18,33.14,33.17,81438.0
2018-07-05 13:20:00,33.17,33.18,33.14,33.15,31058.0,33.17,33.18,33.14,33.15,31058.0
2018-07-05 13:30:00,33.15,33.15,33.08,33.13,68352.0,33.15,33.15,33.08,33.13,68352.0
2018-07-05 13:40:00,33.12,33.17,33.12,33.13,57632.0,33.12,33.17,33.12,33.13,57632.0
2018-07-05 13:50:00,33.14,33.14,33.05,33.07,53300.0,33.14,33.14,33.05,33.07,53300.0
2018-07-05 14:00:00,33.07,33.14,33.06,33.12,434489.0,33.07,33.14,33.06,33.12,434489.0
2018-07-05 14:10:00,33.11,33.19,33.09,33.19,108022.0,33.11,33.19,33.09,33.19,108022.0
2018-07-05 14:20:00,33.2,33.2,33.12,33.13,44295.0,33.2,33.2,33.12,33.13,44295.0
2018-07-05 14:30:00,33.13,33.16,33.1,33.11,41606.0,33.13,33.16,33.1,33.11,41606.0
2018-07-05 14:40:00,33.11,33.16,33.1,33.16,95890.0,33.11,33.16,33.1,33.16,95890.0
2018-07-05 14:50:00,33.15,33.15,33.08,33.11,48899.0,33.15,33.15,33.08,33.11,48899.0
2018-07-05 15:00:00,33.12,33.19,33.11,33.17,54244.0,33.12,33.19,33.11,33.17,54244.0
2018-07-05 15:10:00,33.16,33.18,33.14,33.17,64849.0,33.16,33.18,33.14,33.17,64849.0
2018-07-05 15:20:00,33.17,33.18,33.11,33.12,106889.0,33.17,33.18,33.11,33.12,106889.0
2018-07-05 15:30:00,33.11,33.19,33.1,33.19,140863.0,33.11,33.19,33.1,33.19,140863.0
2018-07-05 15:40:00,33.19,33.25,33.17,33.19,168958.0,33.19,33.25,33.17,33.19,168958.0
2018-07-05 15:50:00,33.19,33.27,33.19,33.23,481108.0,33.19,33.27,33.19,33.23,481108.0
2018-07-06 09:30:00,33.39,33.48,33.31,33.43,68978.0,33.39,33.48,33.31,33.43,68978.0
2018-07-06 09:40:00,33.43,33.52,33.43,33.5,84382.0,33.43,33.52,33.43,33.5,84382.0
2018-07-06 09:50:00,33.49,33.55,33.41,33.54,58972.0,33.49,33.55,33.41,33.54,58972.0
2018-07-06 10:00:00,33.54,33.6,33.49,33.59,92997.0,33.54,33.6,33.49,33.59,92997.0
2018-07-06 10:10:00,33.59,33.66,33.56,33.58,130394.0,33.59,33.66,33.56,33.58,130394.0
2018-07-06 10:20:00,33.58,33.59,33.47,33.47,142604.0,33.58,33.59,33.47,33.47,142604.0
2018-07-06 10:30:00,33.47,33.52,33.42,33.52,55929.0,33.47,33.52,33.42,33.52,55929.0
2018-07-06 10:40:00,33.51,33.57,33.48,33.53,43018.0,33.51,33.57,33.48,33.53,43018.0
2018-07-06 10:50:00,33.53,33.58,33.52,33.55,51434.0,33.53,33.58,33.52,33.55,51434.0
2018-07-06 11:00:00,33.55,33.59,33.52,33.58,33147.0,33.55,33.59,33.52,33.58,33147.0
2018-07-06 11:10:00,33.58,33.65,33.56,33.59,91869.0,33.58,33.65,33.56,33.59,91869.0
2018-07-06 11:20:00,33.59,33.64,33.58,33.64,31405.0,33.59,33.64,33.58,33.64,31405.0
2018-07-06 11:30:00,33.64,33.71,33.63,33.71,44181.0,33.64,33.71,33.63,33.71,44181.0
2018-07-06 11:40:00,33.71,33.74,33.67,33.7,134528.0,33.71,33.74,33.67,33.7,134528.0
2018-07-06 11:50:00,33.7,33.7,33.62,33.64,56578.0,33.7,33.7,33.62,33.64,56578.0
2018-07-06 12:00:00,33.64,33.67,33.6,33.66,73361.0,33.64,33.67,33.6,33.66,73361.0
2018-07-06 12:10:00,33.67,33.7,33.64,33.65,37928.0,33.67,33.7,33.64,33.65,37928.0
2018-07-06 12:20:00,33.66,33.76,33.66,33.73,50774.0,33.66,33.76,33.66,33.73,50774.0
2018-07-06 12:30:00,33.73,33.73,33.68,33.7,35796.0,33.73,33.73,33.68,33.7,35796.0
2018-07-06 12:40:00,33.7,33.72,33.62,33.64,71247.0,33.7,33.72,33.62,33.64,71247.0
2018-07-06 12:50:00,33.64,33.65,33.61,33.63,26686.0,33.64,33.65,33.61,33.63,26686.0
2018-07-06 13:00:00,33.63,33.68,33.63,33.65,39040.0,33.63,33.68,33.63,33.65,39040.0
2018-07-06 13:10:00,33.65,33.66,33.6,33.6,56654.0,33.65,33.66,33.6,33.6,56654.0
2018-07-06 13:20:00,33.6,33.61,33.53,33.55,67504.0,33.6,33.61,33.53,33.55,67504.0
2018-07-06 13:30:00,33.55,33.6,33.53,33.6,46507.0,33.55,33.6,33.53,33.6,46507.0
2018-07-06 13:40:00,33.6,33.61,33.55,33.55,39028.0,33.6,33.61,33.55,33.55,39028.0
2018-07-06 13:50:00,33.56,33.6,33.55,33.59,42074.0,33.56,33.6,33.55,33.59,42074.0
2018-07-06 14:00:00,33.59,33.61,33.52,33.54,144151.0,33.59,33.61,33.52,33.54,144151.0
2018-07-06 14:10:00,33.54,33.56,33.53,33.55,72748.0,33.54,33.56,33.53,33.55,72748.0
2018-07-06 14:20:00,33.55,33.55,33.53,33.55,39846.0,33.55,33.55,33.53,33.55,39846.0
2018-07-06 14:30:00,33.54,33.61,33.54,33.59,67437.0,33.54,33.61,33.54,33.59,67437.0
2018-07-06 14:40:00,33.59,33.62,33.57,33.62,57908.0,33.59,33.62,33.57,33.62,57908.0
2018-07-06 14:50:00,33.62,33.62,33.58,33.58,48915.0,33.62,33.62,33.58,33.58,48915.0
2018-07-06 15:00:00,33.58,33.59,33.57,33.59,41109.0,33.58,33.59,33.57,33.59,41109.0
2018-07-06 15:10:00,33.59,33.6,33.57,33.59,113567.0,33.59,33.6,33.57,33.59,113567.0
2018-07-06 15:20:00,33.59,33.62,33.58,33.62,76602.0,33.59,33.62,33.58,33.62,76602.0
2018-07-06 15:30:00,33.62,33.64,33.57,33.64,234457.0,33.62,33.64,33.57,33.64,234457.0
2018-07-06 15:40:00,33.64,33.65,33.52,33.55,315109.0,33.64,33.65,33.52,33.55,315109.0
2018-07-06 15:50:00,33.54,33.65,33.54,33.61,465897.0,33.54,33.65,33.54,33.61,465897.0
2018-07-09 09:30:00,33.82,33.94,33.82,33.93,212604.0,33.82,33.94,33.82,33.93,212604.0
2018-07-09 09:40:00,33.93,33.98,33.8,33.81,203660.0,33.93,33.98,33.8,33.81,203660.0
2018-07-09 09:50:00,33.82,33.83,33.74,33.8,84206.0,33.82,33.83,33.74,33.8,84206.0
2018-07-09 10:00:00,33.79,33.8,33.69,33.72,90908.0,33.79,33.8,33.69,33.72,90908.0
2018-07-09 10:10:00,33.73,33.77,33.66,33.75,106310.0,33.73,33.77,33.66,33.75,106310.0
2018-07-09 10:20:00,33.74,33.81,33.7,33.73,80900.0,33.74,33.81,33.7,33.73,80900.0
2018-07-09 10:30:00,33.72,33.76,33.72,33.73,36363.0,33.72,33.76,33.72,33.73,36363.0
2018-07-09 10:40:00,33.73,33.73,33.62,33.64,48881.0,33.73,33.73,33.62,33.64,48881.0
2018-07-09 10:50:00,33.64,33.68,33.61,33.67,63392.0,33.64,33.68,33.61,33.67,63392.0
2018-07-09 11:00:00,33.68,33.68,33.62,33.63,47471.0,33.68,33.68,33.62,33.63,47471.0
2018-07-09 11:10:00,33.63,33.69,33.63,33.69,60668.0,33.63,33.69,33.63,33.69,60668.0
2018-07-09 11:20:00,33.69,33.71,33.67,33.69,47982.0,33.69,33.71,33.67,33.69,47982.0
2018-07-09 11:30:00,33.69,33.75,33.67,33.75,50743.0,33.69,33.75,33.67,33.75,50743.0
2018-07-09 11:40:00,33.75,33.75,33.72,33.75,41795.0,33.75,33.75,33.72,33.75,41795.0
2018-07-09 11:50:00,33.75,33.75,33.66,33.7,56755.0,33.75,33.75,33.66,33.7,56755.0
2018-07-09 12:00:00,33.7,33.76,33.69,33.75,40757.0,33.7,33.76,33.69,33.75,40757.0
2018-07-09 12:10:00,33.75,33.76,33.74,33.76,32614.0,33.75,33.76,33.74,33.76,32614.0
2018-07-09 12:20:00,33.76,33.77,33.71,33.73,65996.0,33.76,33.77,33.71,33.73,65996.0
2018-07-09 12:30:00,33.72,33.73,33.68,33.71,35200.0,33.72,33.73,33.68,33.71,35200.0
2018-07-09 12:40:00,33.7,33.73,33.7,33.71,44479.0,33.7,33.73,33.7,33.71,44479.0
2018-07-09 12:50:00,33.71,33.73,33.67,33.68,37864.0,33.71,33.73,33.67,33.68,37864.0
2018-07-09 13:00:00,33.68,33.7,33.64,33.65,48617.0,33.68,33.7,33.64,33.65,48617.0
2018-07-09 13:10:00,33.65,33.65,33.58,33.63,44740.0,33.65,33.65,33.58,33.63,44740.0
2018-07-09 13:20:00,33.63,33.64,33.6,33.64,33797.0,33.63,33.64,33.6,33.64,33797.0
2018-07-09 13:30:00,33.63,33.65,33.62,33.63,43512.0,33.63,33.65,33.62,33.63,43512.0
2018-07-09 13:40:00,33.64,33.67,33.63,33.67,35746.0,33.64,33.67,33.63,33.67,35746.0
2018-07-09 13:50:00,33.67,33.75,33.67,33.74,52002.0,33.67,33.75,33.67,33.74,52002.0
2018-07-09 14:00:00,33.74,33.74,33.7,33.7,31238.0,33.74,33.74,33.7,33.7,31238.0
2018-07-09 14:10:00,33.7,33.72,33.7,33.72,29508.0,33.7,33.72,33.7,33.72,29508.0
2018-07-09 14:20:00,33.71,33.75,33.71,33.73,38820.0,33.71,33.75,33.71,33.73,38820.0
2018-07-09 14:30:00,33.73,33.75,33.72,33.75,34933.0,33.73,33.75,33.72,33.75,34933.0
2018-07-09 14:40:00,33.75,33.75,33.69,33.7,55829.0,33.75,33.75,33.69,33.7,55829.0
2018-07-09 14:50:00,33.71,33.72,33.68,33.71,81462.0,33.71,33.72,33.68,33.71,81462.0
2018-07-09 15:00:00,33.71,33.72,33.69,33.71,49681.0,33.71,33.72,33.69,33.71,49681.0
2018-07-09 15:10:00,33.72,33.75,33.71,33.73,69676.0,33.72,33.75,33.71,33.73,69676.0
2018-07-09 15:20:00,33.74,33.75,33.72,33.73,55641.0,33.74,33.75,33.72,33.73,55641.0
2018-07-09 15:30:00,33.73,33.75,33.72,33.75,83799.0,33.73,33.75,33.72,33.75,83799.0
2018-07-09 15:40:00,33.75,33.79,33.74,33.77,146830.0,33.75,33.79,33.74,33.77,146830.0
2018-07-09 15:50:00,33.77,33.8,33.75,33.79,412571.0,33.77,33.8,33.75,33.79,412571.0
2018-07-10 09:30:00,33.94,33.99,33.82,33.9,452296.0,33.94,33.99,33.82,33.9,452296.0
2018-07-10 09:40:00,33.9,34.02,33.9,33.99,441277.0,33.9,34.02,33.9,33.99,441277.0
2018-07-10 09:50:00,34.0,34.01,33.86,33.9,103216.0,34.0,34.01,33.86,33.9,103216.0
2018-07-10 10:00:00,33.9,33.95,33.85,33.91,284206.0,33.9,33.95,33.85,33.91,284206.0
2018-07-10 10:10:00,33.9,33.95,33.89,33.94,68141.0,33.9,33.95,33.89,33.94,68141.0
2018-07-10 10:20:00,33.94,33.98,33.92,33.98,46245.0,33.94,33.98,33.92,33.98,46245.0
2018-07-10 10:30:00,33.98,34.02,33.97,34.01,102107.0,33.98,34.02,33.97,34.01,102107.0
2018-07-10 10:40:00,34.01,34.08,34.0,34.02,110666.0,34.01,34.08,34.0,34.02,110666.0
2018-07-10 10:50:00,34.03,34.05,34.01,34.02,93623.0,34.03,34.05,34.01,34.02,93623.0
2018-07-10 11:00:00,34.02,34.06,34.02,34.06,66169.0,34.02,34.06,34.02,34.06,66169.0
2018-07-10 11:10:00,34.05,34.09,33.93,34.01,128205.0,34.05,34.09,33.93,34.01,128205.0
2018-07-10 11:20:00,34.01,34.02,33.97,33.99,360295.0,34.01,34.02,33.97,33.99,360295.0
2018-07-10 11:30:00,34.0,34.02,33.98,34.02,147302.0,34.0,34.02,33.98,34.02,147302.0
2018-07-10 11:40:00,34.02,34.03,33.99,34.02,130936.0,34.02,34.03,33.99,34.02,130936.0
2018-07-10 11:50:00,34.02,34.03,33.99,34.02,51057.0,34.02,34.03,33.99,34.02,51057.0
2018-07-10 12:00:00,34.02,34.02,33.94,33.95,82476.0,34.02,34.02,33.94,33.95,82476.0
2018-07-10 12:10:00,33.96,34.01,33.95,34.01,100444.0,33.96,34.01,33.95,34.01,100444.0
2018-07-10 12:20:00,34.02,34.05,33.98,34.01,61209.0,34.02,34.05,33.98,34.01,61209.0
2018-07-10 12:30:00,34.02,34.06,33.99,34.0,92130.0,34.02,34.06,33.99,34.0,92130.0
2018-07-10 12:40:00,34.0,34.04,33.99,34.0,100996.0,34.0,34.04,33.99,34.0,100996.0
2018-07-10 12:50:00,34.0,34.0,33.95,33.95,77441.0,34.0,34.0,33.95,33.95,77441.0
2018-07-10 13:00:00,33.95,33.98,33.92,33.94,95328.0,33.95,33.98,33.92,33.94,95328.0
2018-07-10 13:10:00,33.94,33.95,33.83,33.84,170896.0,33.94,33.95,33.83,33.84,170896.0
2018-07-10 13:20:00,33.84,33.87,33.8,33.83,99940.0,33.84,33.87,33.8,33.83,99940.0
2018-07-10 13:30:00,33.83,33.83,33.76,33.78,65958.0,33.83,33.83,33.76,33.78,65958.0
2018-07-10 13:40:00,33.78,33.81,33.74,33.77,63510.0,33.78,33.81,33.74,33.77,63510.0
2018-07-10 13:50:00,33.77,33.78,33.76,33.77,53410.0,33.77,33.78,33.76,33.77,53410.0
2018-07-10 14:00:00,33.78,33.8,33.65,33.73,169007.0,33.78,33.8,33.65,33.73,169007.0
2018-07-10 14:10:00,33.73,33.74,33.65,33.68,82628.0,33.73,33.74,33.65,33.68,82628.0
2018-07-10 14:20:00,33.67,33.74,33.66,33.73,94855.0,33.67,33.74,33.66,33.73,94855.0
2018-07-10 14:30:00,33.73,33.74,33.69,33.7,70729.0,33.73,33.74,33.69,33.7,70729.0
2018-07-10 14:40:00,33.7,33.71,33.64,33.65,102155.0,33.7,33.71,33.64,33.65,102155.0
2018-07-10 14:50:00,33.64,33.68,33.63,33.66,79744.0,33.64,33.68,33.63,33.66,79744.0
2018-07-10 15:00:00,33.66,33.66,33.59,33.61,139681.0,33.66,33.66,33.59,33.61,139681.0
2018-07-10 15:10:00,33.61,33.61,33.57,33.57,93272.0,33.61,33.61,33.57,33.57,93272.0
2018-07-10 15:20:00,33.57,33.59,33.52,33.54,172009.0,33.57,33.59,33.52,33.54,172009.0
2018-07-10 15:30:00,33.54,33.6,33.53,33.57,208956.0,33.54,33.6,33.53,33.57,208956.0
2018-07-10 15:40:00,33.57,33.57,33.52,33.55,319767.0,33.57,33.57,33.52,33.55,319767.0
2018-07-10 15:50:00,33.55,33.56,33.53,33.55,791303.0,33.55,33.56,33.53,33.55,791303.0
2018-07-11 09:30:00,33.22,33.28,33.1,33.26,279826.0,33.22,33.28,33.1,33.26,279826.0
2018-07-11 09:40:00,33.26,33.49,33.26,33.42,86359.0,33.26,33.49,33.26,33.42,86359.0
2018-07-11 09:50:00,33.41,33.48,33.31,33.36,126695.0,33.41,33.48,33.31,33.36,126695.0
2018-07-11 10:00:00,33.36,33.45,33.31,33.43,133322.0,33.36,33.45,33.31,33.43,133322.0
2018-07-11 10:10:00,33.43,33.44,33.38,33.41,143560.0,33.43,33.44,33.38,33.41,143560.0
2018-07-11 10:20:00,33.4,33.49,33.39,33.48,191773.0,33.4,33.49,33.39,33.48,191773.0
2018-07-11 10:30:00,33.47,33.48,33.39,33.39,90062.0,33.47,33.48,33.39,33.39,90062.0
2018-07-11 10:40:00,33.39,33.41,33.29,33.3,85187.0,33.39,33.41,33.29,33.3,85187.0
2018-07-11 10:50:00,33.3,33.43,33.28,33.4,221991.0,33.3,33.43,33.28,33.4,221991.0
2018-07-11 11:00:00,33.41,33.52,33.4,33.45,57560.0,33.41,33.52,33.4,33.45,57560.0
2018-07-11 11:10:00,33.45,33.48,33.41,33.43,82670.0,33.45,33.48,33.41,33.43,82670.0
2018-07-11 11:20:00,33.43,33.43,33.35,33.37,47650.0,33.43,33.43,33.35,33.37,47650.0
2018-07-11 11:30:00,33.36,33.43,33.34,33.4,45602.0,33.36,33.43,33.34,33.4,45602.0
2018-07-11 11:40:00,33.39,33.44,33.38,33.41,68248.0,33.39,33.44,33.38,33.41,68248.0
2018-07-11 11:50:00,33.41,33.42,33.35,33.37,47984.0,33.41,33.42,33.35,33.37,47984.0
2018-07-11 12:00:00,33.37,33.37,33.3,33.3,71063.0,33.37,33.37,33.3,33.3,71063.0
2018-07-11 12:10:00,33.3,33.38,33.3,33.37,41564.0,33.3,33.38,33.3,33.37,41564.0
2018-07-11 12:20:00,33.37,33.39,33.35,33.37,31801.0,33.37,33.39,33.35,33.37,31801.0
2018-07-11 12:30:00,33.37,33.42,33.35,33.37,37553.0,33.37,33.42,33.35,33.37,37553.0
2018-07-11 12:40:00,33.37,33.38,33.34,33.36,31863.0,33.37,33.38,33.34,33.36,31863.0
2018-07-11 12:50:00,33.36,33.36,33.31,33.34,35566.0,33.36,33.36,33.31,33.34,35566.0
2018-07-11 13:00:00,33.35,33.37,33.32,33.32,34991.0,33.35,33.37,33.32,33.32,34991.0
2018-07-11 13:10:00,33.32,33.34,33.3,33.34,42411.0,33.32,33.34,33.3,33.34,42411.0
2018-07-11 13:20:00,33.34,33.39,33.33,33.38,46351.0,33.34,33.39,33.33,33.38,46351.0
2018-07-11 13:30:00,33.38,33.41,33.35,33.37,35110.0,33.38,33.41,33.35,33.37,35110.0
2018-07-11 13:40:00,33.37,33.38,33.34,33.34,24005.0,33.37,33.38,33.34,33.34,24005.0
2018-07-11 13:50:00,33.34,33.36,33.32,33.35,35318.0,33.34,33.36,33.32,33.35,35318.0
2018-07-11 14:00:00,33.36,33.42,33.35,33.37,38831.0,33.36,33.42,33.35,33.37,38831.0
2018-07-11 14:10:00,33.37,33.37,33.32,33.33,43538.0,33.37,33.37,33.32,33.33,43538.0
2018-07-11 14:20:00,33.34,33.43,33.33,33.42,38350.0,33.34,33.43,33.33,33.42,38350.0
2018-07-11 14:30:00,33.43,33.45,33.37,33.4,45669.0,33.43,33.45,33.37,33.4,45669.0
2018-07-11 14:40:00,33.39,33.42,33.38,33.38,77735.0,33.39,33.42,33.38,33.38,77735.0
2018-07-11 14:50:00,33.38,33.39,33.36,33.38,42135.0,33.38,33.39,33.36,33.38,42135.0
2018-07-11 15:00:00,33.37,33.46,33.37,33.41,147718.0,33.37,33.46,33.37,33.41,147718.0
2018-07-11 15:10:00,33.42,33.42,33.35,33.35,50920.0,33.42,33.42,33.35,33.35,50920.0
2018-07-11 15:20:00,33.36,33.38,33.34,33.36,67799.0,33.36,33.38,33.34,33.36,67799.0
2018-07-11 15:30:00,33.36,33.43,33.36,33.4,102501.0,33.36,33.43,33.36,33.4,102501.0
2018-07-11 15:40:00,33.4,33.44,33.39,33.42,154636.0,33.4,33.44,33.39,33.42,154636.0
2018-07-11 15:50:00,33.43,33.43,33.3,33.34,442555.0,33.43,33.43,33.3,33.34,442555.0
2018-07-12 09:30:00,33.69,33.72,33.49,33.64,172699.0,33.69,33.72,33.49,33.64,172699.0
2018-07-12 09:40:00,33.65,33.79,33.62,33.63,124103.0,33.65,33.79,33.62,33.63,124103.0
2018-07-12 09:50:00,33.63,33.65,33.56,33.59,35395.0,33.63,33.65,33.56,33.59,35395.0
2018-07-12 10:00:00,33.58,33.58,33.45,33.47,77761.0,33.58,33.58,33.45,33.47,77761.0
2018-07-12 10:10:00,33.47,33.5,33.45,33.49,58058.0,33.47,33.5,33.45,33.49,58058.0
2018-07-12 10:20:00,33.49,33.56,33.45,33.56,46652.0,33.49,33.56,33.45,33.56,46652.0
2018-07-12 10:30:00,33.56,33.6,33.55,33.57,32980.0,33.56,33.6,33.55,33.57,32980.0
2018-07-12 10:40:00,33.58,33.58,33.39,33.47,217838.0,33.58,33.58,33.39,33.47,217838.0
2018-07-12 10:50:00,33.47,33.63,33.47,33.59,40919.0,33.47,33.63,33.47,33.59,40919.0
2018-07-12 11:00:00,33.59,33.59,33.55,33.58,34787.0,33.59,33.59,33.55,33.58,34787.0
2018-07-12 11:10:00,33.58,33.59,33.54,33.55,88543.0,33.58,33.59,33.54,33.55,88543.0
2018-07-12 11:20:00,33.55,33.57,33.52,33.54,27584.0,33.55,33.57,33.52,33.54,27584.0
2018-07-12 11:30:00,33.55,33.56,33.51,33.54,26858.0,33.55,33.56,33.51,33.54,26858.0
2018-07-12 11:40:00,33.54,33.56,33.51,33.54,36851.0,33.54,33.56,33.51,33.54,36851.0
2018-07-12 11:50:00,33.54,33.58,33.52,33.56,46429.0,33.54,33.58,33.52,33.56,46429.0
2018-07-12 12:00:00,33.56,33.57,33.53,33.54,53011.0,33.56,33.57,33.53,33.54,53011.0
2018-07-12 12:10:00,33.53,33.55,33.51,33.52,41197.0,33.53,33.55,33.51,33.52,41197.0
2018-07-12 12:20:00,33.52,33.52,33.5,33.51,35359.0,33.52,33.52,33.5,33.51,35359.0
2018-07-12 12:30:00,33.52,33.53,33.5,33.51,27986.0,33.52,33.53,33.5,33.51,27986.0
2018-07-12 12:40:00,33.51,33.51,33.43,33.45,89413.0,33.51,33.51,33.43,33.45,89413.0
2018-07-12 12:50:00,33.45,33.56,33.44,33.54,51287.0,33.45,33.56,33.44,33.54,51287.0
2018-07-12 13:00:00,33.55,33.56,33.53,33.54,61326.0,33.55,33.56,33.53,33.54,61326.0
2018-07-12 13:10:00,33.54,33.55,33.53,33.54,34291.0,33.54,33.55,33.53,33.54,34291.0
2018-07-12 13:20:00,33.54,33.57,33.5,33.57,49332.0,33.54,33.57,33.5,33.57,49332.0
2018-07-12 13:30:00,33.57,33.59,33.53,33.55,43252.0,33.57,33.59,33.53,33.55,43252.0
2018-07-12 13:40:00,33.56,33.57,33.5,33.52,75617.0,33.56,33.57,33.5,33.52,75617.0
2018-07-12 13:50:00,33.52,33.53,33.48,33.49,74870.0,33.52,33.53,33.48,33.49,74870.0
2018-07-12 14:00:00,33.48,33.51,33.46,33.48,51335.0,33.48,33.51,33.46,33.48,51335.0
2018-07-12 14:10:00,33.48,33.51,33.47,33.51,40073.0,33.48,33.51,33.47,33.51,40073.0
2018-07-12 14:20:00,33.5,33.51,33.48,33.5,81401.0,33.5,33.51,33.48,33.5,81401.0
2018-07-12 14:30:00,33.5,33.5,33.47,33.47,53545.0,33.5,33.5,33.47,33.47,53545.0
2018-07-12 14:40:00,33.47,33.49,33.43,33.44,53225.0,33.47,33.49,33.43,33.44,53225.0
2018-07-12 14:50:00,33.45,33.46,33.44,33.44,47982.0,33.45,33.46,33.44,33.44,47982.0
2018-07-12 15:00:00,33.44,33.45,33.42,33.43,82051.0,33.44,33.45,33.42,33.43,82051.0
2018-07-12 15:10:00,33.42,33.43,33.37,33.4,173719.0,33.42,33.43,33.37,33.4,173719.0
2018-07-12 15:20:00,33.39,33.4,33.33,33.35,155888.0,33.39,33.4,33.33,33.35,155888.0
2018-07-12 15:30:00,33.35,33.37,33.33,33.37,187570.0,33.35,33.37,33.33,33.37,187570.0
2018-07-12 15:40:00,33.37,33.38,33.32,33.33,266730.0,33.37,33.38,33.32,33.33,266730.0
2018-07-12 15:50:00,33.34,33.36,33.33,33.33,900605.0,33.34,33.36,33.33,33.33,900605.0
2018-07-13 09:30:00,33.56,33.65,33.51,33.54,203350.0,33.56,33.65,33.51,33.54,203350.0
2018-07-13 09:40:00,33.54,33.54,33.35,33.41,142910.0,33.54,33.54,33.35,33.41,142910.0
2018-07-13 09:50:00,33.4,33.41,33.26,33.36,210926.0,33.4,33.41,33.26,33.36,210926.0
2018-07-13 10:00:00,33.36,33.46,33.28,33.45,97872.0,33.36,33.46,33.28,33.45,97872.0
2018-07-13 10:10:00,33.45,33.53,33.44,33.5,98644.0,33.45,33.53,33.44,33.5,98644.0
2018-07-13 10:20:00,33.5,33.51,33.47,33.5,90017.0,33.5,33.51,33.47,33.5,90017.0
2018-07-13 10:30:00,33.51,33.51,33.48,33.48,59902.0,33.51,33.51,33.48,33.48,59902.0
2018-07-13 10:40:00,33.49,33.53,33.48,33.5,116939.0,33.49,33.53,33.48,33.5,116939.0
2018-07-13 10:50:00,33.5,33.51,33.47,33.5,96873.0,33.5,33.51,33.47,33.5,96873.0
2018-07-13 11:00:00,33.49,33.5,33.43,33.46,335159.0,33.49,33.5,33.43,33.46,335159.0
2018-07-13 11:10:00,33.47,33.47,33.34,33.35,141730.0,33.47,33.47,33.34,33.35,141730.0
2018-07-13 11:20:00,33.36,33.41,33.34,33.4,41590.0,33.36,33.41,33.34,33.4,41590.0
2018-07-13 11:30:00,33.4,33.41,33.39,33.4,39723.0,33.4,33.41,33.39,33.4,39723.0
2018-07-13 11:40:00,33.4,33.42,33.35,33.39,61813.0,33.4,33.42,33.35,33.39,61813.0
2018-07-13 11:50:00,33.39,33.41,33.38,33.39,41679.0,33.39,33.41,33.38,33.39,41679.0
2018-07-13 12:00:00,33.4,33.41,33.38,33.39,50859.0,33.4,33.41,33.38,33.39,50859.0
2018-07-13 12:10:00,33.4,33.41,33.39,33.4,69687.0,33.4,33.41,33.39,33.4,69687.0
2018-07-13 12:20:00,33.39,33.4,33.36,33.39,35778.0,33.39,33.4,33.36,33.39,35778.0
2018-07-13 12:30:00,33.39,33.4,33.38,33.4,21374.0,33.39,33.4,33.38,33.4,21374.0
2018-07-13 12:40:00,33.4,33.41,33.39,33.4,53756.0,33.4,33.41,33.39,33.4,53756.0
2018-07-13 12:50:00,33.4,33.41,33.37,33.4,34824.0,33.4,33.41,33.37,33.4,34824.0
2018-07-13 13:00:00,33.4,33.4,33.37,33.39,35958.0,33.4,33.4,33.37,33.39,35958.0
2018-07-13 13:10:00,33.39,33.4,33.38,33.39,23306.0,33.39,33.4,33.38,33.39,23306.0
2018-07-13 13:20:00,33.4,33.41,33.38,33.41,64841.0,33.4,33.41,33.38,33.41,64841.0
2018-07-13 13:30:00,33.41,33.41,33.37,33.39,40727.0,33.41,33.41,33.37,33.39,40727.0
2018-07-13 13:40:00,33.39,33.4,33.38,33.39,26623.0,33.39,33.4,33.38,33.39,26623.0
2018-07-13 13:50:00,33.39,33.41,33.38,33.39,95763.0,33.39,33.41,33.38,33.39,95763.0
2018-07-13 14:00:00,33.39,33.4,33.37,33.4,39470.0,33.39,33.4,33.37,33.4,39470.0
2018-07-13 14:10:00,33.39,33.41,33.37,33.4,76826.0,33.39,33.41,33.37,33.4,76826.0
2018-07-13 14:20:00,33.4,33.41,33.39,33.4,48493.0,33.4,33.41,33.39,33.4,48493.0
2018-07-13 14:30:00,33.39,33.4,33.36,33.38,57406.0,33.39,33.4,33.36,33.38,57406.0
2018-07-13 14:40:00,33.38,33.39,33.35,33.37,95966.0,33.38,33.39,33.35,33.37,95966.0
2018-07-13 14:50:00,33.37,33.38,33.36,33.37,71764.0,33.37,33.38,33.36,33.37,71764.0
2018-07-13 15:00:00,33.37,33.4,33.36,33.39,95873.0,33.37,33.4,33.36,33.39,95873.0
2018-07-13 15:10:00,33.39,33.4,33.37,33.4,48791.0,33.39,33.4,33.37,33.4,48791.0
2018-07-13 15:20:00,33.4,33.4,33.36,33.37,102978.0,33.4,33.4,33.36,33.37,102978.0
2018-07-13 15:30:00,33.38,33.38,33.37,33.38,100215.0,33.38,33.38,33.37,33.38,100215.0
2018-07-13 15:40:00,33.38,33.38,33.32,33.36,299967.0,33.38,33.38,33.32,33.36,299967.0
2018-07-13 15:50:00,33.37,33.37,33.3,33.33,711135.0,33.37,33.37,33.3,33.33,711135.0
2018-07-16 09:30:00,33.15,33.35,33.12,33.12,147699.0,33.15,33.35,33.12,33.12,147699.0
2018-07-16 09:40:00,33.11,33.12,33.0,33.06,219526.0,33.11,33.12,33.0,33.06,219526.0
2018-07-16 09:50:00,33.07,33.17,33.0,33.03,174573.0,33.07,33.17,33.0,33.03,174573.0
2018-07-16 10:00:00,33.02,33.08,32.96,32.97,267270.0,33.02,33.08,32.96,32.97,267270.0
2018-07-16 10:10:00,32.96,33.06,32.91,33.05,191154.0,32.96,33.06,32.91,33.05,191154.0
2018-07-16 10:20:00,33.05,33.17,33.02,33.17,202072.0,33.05,33.17,33.02,33.17,202072.0
2018-07-16 10:30:00,33.16,33.19,33.11,33.18,239409.0,33.16,33.19,33.11,33.18,239409.0
2018-07-16 10:40:00,33.17,33.17,33.13,33.13,84584.0,33.17,33.17,33.13,33.13,84584.0
2018-07-16 10:50:00,33.13,33.16,33.09,33.14,98517.0,33.13,33.16,33.09,33.14,98517.0
2018-07-16 11:00:00,33.13,33.17,33.11,33.15,205865.0,33.13,33.17,33.11,33.15,205865.0
2018-07-16 11:10:00,33.15,33.22,33.14,33.2,203622.0,33.15,33.22,33.14,33.2,203622.0
2018-07-16 11:20:00,33.2,33.22,33.14,33.2,255213.0,33.2,33.22,33.14,33.2,255213.0
2018-07-16 11:30:00,33.2,33.21,33.16,33.18,504846.0,33.2,33.21,33.16,33.18,504846.0
2018-07-16 11:40:00,33.17,33.21,33.17,33.2,178626.0,33.17,33.21,33.17,33.2,178626.0
2018-07-16 11:50:00,33.19,33.25,33.19,33.21,161527.0,33.19,33.25,33.19,33.21,161527.0
2018-07-16 12:00:00,33.21,33.26,33.2,33.23,90060.0,33.21,33.26,33.2,33.23,90060.0
2018-07-16 12:10:00,33.23,33.25,33.2,33.25,116144.0,33.23,33.25,33.2,33.25,116144.0
2018-07-16 12:20:00,33.25,33.27,33.21,33.23,127667.0,33.25,33.27,33.21,33.23,127667.0
2018-07-16 12:30:00,33.24,33.26,33.24,33.25,90387.0,33.24,33.26,33.24,33.25,90387.0
2018-07-16 12:40:00,33.25,33.25,33.18,33.23,61153.0,33.25,33.25,33.18,33.23,61153.0
2018-07-16 12:50:00,33.23,33.24,33.16,33.2,77106.0,33.23,33.24,33.16,33.2,77106.0
2018-07-16 13:00:00,33.2,33.2,33.16,33.2,54012.0,33.2,33.2,33.16,33.2,54012.0
2018-07-16 13:10:00,33.2,33.21,33.18,33.21,125845.0,33.2,33.21,33.18,33.21,125845.0
2018-07-16 13:20:00,33.2,33.21,33.15,33.18,86983.0,33.2,33.21,33.15,33.18,86983.0
2018-07-16 13:30:00,33.17,33.21,33.17,33.21,70664.0,33.17,33.21,33.17,33.21,70664.0
2018-07-16 13:40:00,33.21,33.21,33.19,33.19,49714.0,33.21,33.21,33.19,33.19,49714.0
2018-07-16 13:50:00,33.2,33.24,33.15,33.22,234941.0,33.2,33.24,33.15,33.22,234941.0
2018-07-16 14:00:00,33.23,33.24,33.21,33.23,83648.0,33.23,33.24,33.21,33.23,83648.0
2018-07-16 14:10:00,33.23,33.27,33.22,33.22,160881.0,33.23,33.27,33.22,33.22,160881.0
2018-07-16 14:20:00,33.23,33.24,33.19,33.19,133487.0,33.23,33.24,33.19,33.19,133487.0
2018-07-16 14:30:00,33.2,33.22,33.16,33.22,72421.0,33.2,33.22,33.16,33.22,72421.0
2018-07-16 14:40:00,33.22,33.22,33.14,33.14,85886.0,33.22,33.22,33.14,33.14,85886.0
2018-07-16 14:50:00,33.15,33.16,33.13,33.16,145147.0,33.15,33.16,33.13,33.16,145147.0
2018-07-16 15:00:00,33.16,33.17,33.14,33.15,107964.0,33.16,33.17,33.14,33.15,107964.0
2018-07-16 15:10:00,33.15,33.16,33.11,33.15,118586.0,33.15,33.16,33.11,33.15,118586.0
2018-07-16 15:20:00,33.15,33.16,33.13,33.14,154362.0,33.15,33.16,33.13,33.14,154362.0
2018-07-16 15:30:00,33.15,33.17,33.11,33.16,264812.0,33.15,33.17,33.11,33.16,264812.0
2018-07-16 15:40:00,33.15,33.16,33.08,33.1,288042.0,33.15,33.16,33.08,33.1,288042.0
2018-07-16 15:50:00,33.1,33.16,33.06,33.14,593179.0,33.1,33.16,33.06,33.14,593179.0
2018-07-17 09:30:00,33.16,33.4,33.11,33.33,422508.0,33.16,33.4,33.11,33.33,422508.0
2018-07-17 09:40:00,33.33,33.5,33.3,33.31,232398.0,33.33,33.5,33.3,33.31,232398.0
2018-07-17 09:50:00,33.32,33.4,33.31,33.31,56403.0,33.32,33.4,33.31,33.31,56403.0
2018-07-17 10:00:00,33.31,33.45,33.29,33.45,100474.0,33.31,33.45,33.29,33.45,100474.0
2018-07-17 10:10:00,33.45,33.53,33.43,33.47,203319.0,33.45,33.53,33.43,33.47,203319.0
2018-07-17 10:20:00,33.48,33.64,33.47,33.54,537591.0,33.48,33.64,33.47,33.54,537591.0
2018-07-17 10:30:00,33.54,33.6,33.51,33.57,103488.0,33.54,33.6,33.51,33.57,103488.0
2018-07-17 10:40:00,33.57,33.63,33.55,33.62,91932.0,33.57,33.63,33.55,33.62,91932.0
2018-07-17 10:50:00,33.61,33.75,33.54,33.72,160216.0,33.61,33.75,33.54,33.72,160216.0
2018-07-17 11:00:00,33.72,33.75,33.63,33.68,154279.0,33.72,33.75,33.63,33.68,154279.0
2018-07-17 11:10:00,33.67,33.7,33.59,33.66,79605.0,33.67,33.7,33.59,33.66,79605.0
2018-07-17 11:20:00,33.65,33.66,33.58,33.61,44171.0,33.65,33.66,33.58,33.61,44171.0
2018-07-17 11:30:00,33.61,33.66,33.57,33.59,45958.0,33.61,33.66,33.57,33.59,45958.0
2018-07-17 11:40:00,33.6,33.8,33.6,33.79,263843.0,33.6,33.8,33.6,33.79,263843.0
2018-07-17 11:50:00,33.8,33.95,33.78,33.92,201965.0,33.8,33.95,33.78,33.92,201965.0
2018-07-17 12:00:00,33.93,34.09,33.87,33.98,363896.0,33.93,34.09,33.87,33.98,363896.0
2018-07-17 12:10:00,33.99,34.12,33.95,34.08,179981.0,33.99,34.12,33.95,34.08,179981.0
2018-07-17 12:20:00,34.08,34.16,33.99,34.07,368102.0,34.08,34.16,33.99,34.07,368102.0
2018-07-17 12:30:00,34.07,34.07,34.0,34.05,190987.0,34.07,34.07,34.0,34.05,190987.0
2018-07-17 12:40:00,34.05,34.1,34.04,34.08,207370.0,34.05,34.1,34.04,34.08,207370.0
2018-07-17 12:50:00,34.07,34.15,34.04,34.05,100334.0,34.07,34.15,34.04,34.05,100334.0
2018-07-17 13:00:00,34.05,34.11,34.04,34.05,228318.0,34.05,34.11,34.04,34.05,228318.0
2018-07-17 13:10:00,34.05,34.06,34.0,34.01,41283.0,34.05,34.06,34.0,34.01,41283.0
2018-07-17 13:20:00,34.01,34.01,33.96,33.98,175417.0,34.01,34.01,33.96,33.98,175417.0
2018-07-17 13:30:00,33.97,33.98,33.93,33.95,32260.0,33.97,33.98,33.93,33.95,32260.0
2018-07-17 13:40:00,33.95,34.0,33.93,33.96,60342.0,33.95,34.0,33.93,33.96,60342.0
2018-07-17 13:50:00,33.97,33.98,33.89,33.9,107335.0,33.97,33.98,33.89,33.9,107335.0
2018-07-17 14:00:00,33.9,33.95,33.86,33.87,53513.0,33.9,33.95,33.86,33.87,53513.0
2018-07-17 14:10:00,33.88,33.89,33.85,33.89,42591.0,33.88,33.89,33.85,33.89,42591.0
2018-07-17 14:20:00,33.89,34.04,33.88,34.02,129213.0,33.89,34.04,33.88,34.02,129213.0
2018-07-17 14:30:00,34.02,34.02,33.94,33.94,104990.0,34.02,34.02,33.94,33.94,104990.0
2018-07-17 14:40:00,33.94,33.99,33.93,33.98,102676.0,33.94,33.99,33.93,33.98,102676.0
2018-07-17 14:50:00,33.97,34.05,33.96,34.03,220175.0,33.97,34.05,33.96,34.03,220175.0
2018-07-17 15:00:00,34.02,34.03,33.96,34.03,220581.0,34.02,34.03,33.96,34.03,220581.0
2018-07-17 15:10:00,34.02,34.03,33.98,33.98,145442.0,34.02,34.03,33.98,33.98,145442.0
2018-07-17 15:20:00,33.98,34.04,33.98,34.0,126533.0,33.98,34.04,33.98,34.0,126533.0
2018-07-17 15:30:00,34.0,34.01,33.97,34.01,110451.0,34.0,34.01,33.97,34.01,110451.0
2018-07-17 15:40:00,34.01,34.09,34.0,34.04,311427.0,34.01,34.09,34.0,34.04,311427.0
2018-07-17 15:50:00,34.04,34.04,33.94,33.95,783936.0,34.04,34.04,33.94,33.95,783936.0
2018-07-18 09:30:00,33.95,34.15,33.88,33.94,190140.0,33.95,34.15,33.88,33.94,190140.0
2018-07-18 09:40:00,33.94,33.94,33.7,33.74,378448.0,33.94,33.94,33.7,33.74,378448.0
2018-07-18 09:50:00,33.73,33.87,33.73,33.86,117833.0,33.73,33.87,33.73,33.86,117833.0
2018-07-18 10:00:00,33.87,33.87,33.68,33.68,210306.0,33.87,33.87,33.68,33.68,210306.0
2018-07-18 10:10:00,33.68,33.69,33.53,33.55,328211.0,33.68,33.69,33.53,33.55,328211.0
2018-07-18 10:20:00,33.54,33.63,33.52,33.62,359707.0,33.54,33.63,33.52,33.62,359707.0
2018-07-18 10:30:00,33.62,33.62,33.48,33.61,103728.0,33.62,33.62,33.48,33.61,103728.0
2018-07-18 10:40:00,33.61,33.65,33.57,33.59,136170.0,33.61,33.65,33.57,33.59,136170.0
2018-07-18 10:50:00,33.6,33.69,33.59,33.67,82548.0,33.6,33.69,33.59,33.67,82548.0
2018-07-18 11:00:00,33.68,33.77,33.67,33.76,114643.0,33.68,33.77,33.67,33.76,114643.0
2018-07-18 11:10:00,33.75,33.81,33.73,33.76,69773.0,33.75,33.81,33.73,33.76,69773.0
2018-07-18 11:20:00,33.76,33.77,33.71,33.72,44369.0,33.76,33.77,33.71,33.72,44369.0
2018-07-18 11:30:00,33.72,33.74,33.7,33.72,51279.0,33.72,33.74,33.7,33.72,51279.0
2018-07-18 11:40:00,33.73,33.74,33.71,33.72,58881.0,33.73,33.74,33.71,33.72,58881.0
2018-07-18 11:50:00,33.72,33.72,33.57,33.68,381803.0,33.72,33.72,33.57,33.68,381803.0
2018-07-18 12:00:00,33.69,33.7,33.63,33.69,53663.0,33.69,33.7,33.63,33.69,53663.0
2018-07-18 12:10:00,33.69,33.69,33.58,33.58,77113.0,33.69,33.69,33.58,33.58,77113.0
2018-07-18 12:20:00,33.58,33.72,33.56,33.7,517697.0,33.58,33.72,33.56,33.7,517697.0
2018-07-18 12:30:00,33.7,33.72,33.59,33.59,98099.0,33.7,33.72,33.59,33.59,98099.0
2018-07-18 12:40:00,33.59,33.63,33.59,33.59,88410.0,33.59,33.63,33.59,33.59,88410.0
2018-07-18 12:50:00,33.59,33.6,33.54,33.59,64396.0,33.59,33.6,33.54,33.59,64396.0
2018-07-18 13:00:00,33.6,33.63,33.56,33.63,53507.0,33.6,33.63,33.56,33.63,53507.0
2018-07-18 13:10:00,33.63,33.73,33.6,33.68,96004.0,33.63,33.73,33.6,33.68,96004.0
2018-07-18 13:20:00,33.68,33.68,33.64,33.65,42139.0,33.68,33.68,33.64,33.65,42139.0
2018-07-18 13:30:00,33.66,33.66,33.62,33.63,38293.0,33.66,33.66,33.62,33.63,38293.0
2018-07-18 13:40:00,33.62,33.63,33.57,33.59,84961.0,33.62,33.63,33.57,33.59,84961.0
2018-07-18 13:50:00,33.59,33.6,33.56,33.59,47421.0,33.59,33.6,33.56,33.59,47421.0
2018-07-18 14:00:00,33.59,33.65,33.57,33.64,62360.0,33.59,33.65,33.57,33.64,62360.0
2018-07-18 14:10:00,33.63,33.69,33.61,33.69,65368.0,33.63,33.69,33.61,33.69,65368.0
2018-07-18 14:20:00,33.69,33.74,33.69,33.74,81774.0,33.69,33.74,33.69,33.74,81774.0
2018-07-18 14:30:00,33.74,33.74,33.67,33.69,119099.0,33.74,33.74,33.67,33.69,119099.0
2018-07-18 14:40:00,33.69,33.72,33.67,33.72,57962.0,33.69,33.72,33.67,33.72,57962.0
2018-07-18 14:50:00,33.72,33.72,33.67,33.7,75170.0,33.72,33.72,33.67,33.7,75170.0
2018-07-18 15:00:00,33.7,33.71,33.67,33.68,68157.0,33.7,33.71,33.67,33.68,68157.0
2018-07-18 15:10:00,33.68,33.7,33.66,33.69,88710.0,33.68,33.7,33.66,33.69,88710.0
2018-07-18 15:20:00,33.69,33.75,33.68,33.73,105906.0,33.69,33.75,33.68,33.73,105906.0
2018-07-18 15:30:00,33.74,33.75,33.72,33.73,89075.0,33.74,33.75,33.72,33.73,89075.0
2018-07-18 15:40:00,33.73,33.76,33.71,33.73,265669.0,33.73,33.76,33.71,33.73,265669.0
2018-07-18 15:50:00,33.73,33.74,33.7,33.73,490103.0,33.73,33.74,33.7,33.73,490103.0
2018-07-19 09:30:00,33.73,33.86,33.65,33.69,157800.0,33.73,33.86,33.65,33.69,157800.0
2018-07-19 09:40:00,33.69,33.75,33.64,33.69,61510.0,33.69,33.75,33.64,33.69,61510.0
2018-07-19 09:50:00,33.69,33.82,33.63,33.8,84056.0,33.69,33.82,33.63,33.8,84056.0
2018-07-19 10:00:00,33.8,33.84,33.75,33.75,69119.0,33.8,33.84,33.75,33.75,69119.0
2018-07-19 10:10:00,33.75,33.83,33.75,33.81,40807.0,33.75,33.83,33.75,33.81,40807.0
2018-07-19 10:20:00,33.81,33.82,33.7,33.73,56780.0,33.81,33.82,33.7,33.73,56780.0
2018-07-19 10:30:00,33.73,33.74,33.63,33.65,68399.0,33.73,33.74,33.63,33.65,68399.0
2018-07-19 10:40:00,33.66,33.69,33.64,33.65,42282.0,33.66,33.69,33.64,33.65,42282.0
2018-07-19 10:50:00,33.66,33.68,33.6,33.61,104525.0,33.66,33.68,33.6,33.61,104525.0
2018-07-19 11:00:00,33.61,33.69,33.61,33.69,34902.0,33.61,33.69,33.61,33.69,34902.0
2018-07-19 11:10:00,33.7,33.72,33.68,33.68,15956.0,33.7,33.72,33.68,33.68,15956.0
2018-07-19 11:20:00,33.69,33.78,33.69,33.71,35755.0,33.69,33.78,33.69,33.71,35755.0
2018-07-19 11:30:00,33.72,33.76,33.69,33.7,36180.0,33.72,33.76,33.69,33.7,36180.0
2018-07-19 11:40:00,33.71,33.74,33.68,33.71,29502.0,33.71,33.74,33.68,33.71,29502.0
2018-07-19 11:50:00,33.72,33.72,33.64,33.65,55098.0,33.72,33.72,33.64,33.65,55098.0
2018-07-19 12:00:00,33.65,33.66,33.62,33.65,118065.0,33.65,33.66,33.62,33.65,118065.0
2018-07-19 12:10:00,33.65,33.72,33.64,33.7,60912.0,33.65,33.72,33.64,33.7,60912.0
2018-07-19 12:20:00,33.7,33.73,33.69,33.71,12906.0,33.7,33.73,33.69,33.71,12906.0
2018-07-19 12:30:00,33.71,33.73,33.69,33.69,29185.0,33.71,33.73,33.69,33.69,29185.0
2018-07-19 12:40:00,33.69,33.7,33.64,33.66,20616.0,33.69,33.7,33.64,33.66,20616.0
2018-07-19 12:50:00,33.66,33.7,33.65,33.67,15220.0,33.66,33.7,33.65,33.67,15220.0
2018-07-19 13:00:00,33.67,33.73,33.64,33.71,73501.0,33.67,33.73,33.64,33.71,73501.0
2018-07-19 13:10:00,33.7,33.72,33.67,33.68,30033.0,33.7,33.72,33.67,33.68,30033.0
2018-07-19 13:20:00,33.68,33.74,33.68,33.73,17185.0,33.68,33.74,33.68,33.73,17185.0
2018-07-19 13:30:00,33.73,33.76,33.7,33.76,23041.0,33.73,33.76,33.7,33.76,23041.0
2018-07-19 13:40:00,33.76,33.79,33.75,33.75,22058.0,33.76,33.79,33.75,33.75,22058.0
2018-07-19 13:50:00,33.75,33.77,33.73,33.76,48261.0,33.75,33.77,33.73,33.76,48261.0
2018-07-19 14:00:00,33.76,33.84,33.76,33.83,66747.0,33.76,33.84,33.76,33.83,66747.0
2018-07-19 14:10:00,33.83,33.83,33.79,33.81,34654.0,33.83,33.83,33.79,33.81,34654.0
2018-07-19 14:20:00,33.8,33.82,33.78,33.82,38547.0,33.8,33.82,33.78,33.82,38547.0
2018-07-19 14:30:00,33.82,33.87,33.78,33.79,67915.0,33.82,33.87,33.78,33.79,67915.0
2018-07-19 14:40:00,33.78,33.8,33.76,33.79,87123.0,33.78,33.8,33.76,33.79,87123.0
2018-07-19 14:50:00,33.79,33.79,33.74,33.76,32948.0,33.79,33.79,33.74,33.76,32948.0
2018-07-19 15:00:00,33.76,33.77,33.75,33.75,38991.0,33.76,33.77,33.75,33.75,38991.0
2018-07-19 15:10:00,33.75,33.75,33.68,33.69,31417.0,33.75,33.75,33.68,33.69,31417.0
2018-07-19 15:20:00,33.68,33.73,33.68,33.71,51620.0,33.68,33.73,33.68,33.71,51620.0
2018-07-19 15:30:00,33.72,33.73,33.7,33.72,47928.0,33.72,33.73,33.7,33.72,47928.0
2018-07-19 15:40:00,33.72,33.76,33.67,33.72,100566.0,33.72,33.76,33.67,33.72,100566.0
2018-07-19 15:50:00,33.73,33.73,33.68,33.71,250307.0,33.73,33.73,33.68,33.71,250307.0
2018-07-20 09:30:00,33.54,33.76,33.54,33.69,291620.0,33.54,33.76,33.54,33.69,291620.0
2018-07-20 09:40:00,33.7,33.84,33.69,33.76,88707.0,33.7,33.84,33.69,33.76,88707.0
2018-07-20 09:50:00,33.77,33.88,33.72,33.76,208141.0,33.77,33.88,33.72,33.76,208141.0
2018-07-20 10:00:00,33.76,33.87,33.73,33.74,128671.0,33.76,33.87,33.73,33.74,128671.0
2018-07-20 10:10:00,33.74,33.74,33.63,33.68,141536.0,33.74,33.74,33.63,33.68,141536.0
2018-07-20 10:20:00,33.68,33.68,33.6,33.64,139318.0,33.68,33.68,33.6,33.64,139318.0
2018-07-20 10:30:00,33.64,33.67,33.58,33.65,86236.0,33.64,33.67,33.58,33.65,86236.0
2018-07-20 10:40:00,33.64,33.78,33.62,33.78,124084.0,33.64,33.78,33.62,33.78,124084.0
2018-07-20 10:50:00,33.77,33.81,33.72,33.81,135479.0,33.77,33.81,33.72,33.81,135479.0
2018-07-20 11:00:00,33.81,33.94,33.8,33.93,217423.0,33.81,33.94,33.8,33.93,217423.0
2018-07-20 11:10:00,33.93,33.96,33.89,33.94,62493.0,33.93,33.96,33.89,33.94,62493.0
2018-07-20 11:20:00,33.93,33.97,33.91,33.95,61029.0,33.93,33.97,33.91,33.95,61029.0
2018-07-20 11:30:00,33.95,33.99,33.93,33.98,63348.0,33.95,33.99,33.93,33.98,63348.0
2018-07-20 11:40:00,33.98,33.98,33.91,33.95,93707.0,33.98,33.98,33.91,33.95,93707.0
2018-07-20 11:50:00,33.95,33.95,33.89,33.9,56288.0,33.95,33.95,33.89,33.9,56288.0
2018-07-20 12:00:00,33.89,33.93,33.87,33.93,43786.0,33.89,33.93,33.87,33.93,43786.0
2018-07-20 12:10:00,33.93,33.95,33.9,33.91,53944.0,33.93,33.95,33.9,33.91,53944.0
2018-07-20 12:20:00,33.91,33.93,33.88,33.9,104985.0,33.91,33.93,33.88,33.9,104985.0
2018-07-20 12:30:00,33.89,33.93,33.88,33.91,46474.0,33.89,33.93,33.88,33.91,46474.0
2018-07-20 12:40:00,33.91,33.92,33.87,33.91,118017.0,33.91,33.92,33.87,33.91,118017.0
2018-07-20 12:50:00,33.91,33.93,33.9,33.91,47263.0,33.91,33.93,33.9,33.91,47263.0
2018-07-20 13:00:00,33.9,33.93,33.89,33.9,45613.0,33.9,33.93,33.89,33.9,45613.0
2018-07-20 13:10:00,33.9,33.91,33.87,33.88,24920.0,33.9,33.91,33.87,33.88,24920.0
2018-07-20 13:20:00,33.88,33.88,33.8,33.8,204578.0,33.88,33.88,33.8,33.8,204578.0
2018-07-20 13:30:00,33.8,33.82,33.79,33.81,29205.0,33.8,33.82,33.79,33.81,29205.0
2018-07-20 13:40:00,33.82,33.86,33.82,33.83,51505.0,33.82,33.86,33.82,33.83,51505.0
2018-07-20 13:50:00,33.83,33.84,33.8,33.83,35439.0,33.83,33.84,33.8,33.83,35439.0
2018-07-20 14:00:00,33.83,33.87,33.81,33.82,84380.0,33.83,33.87,33.81,33.82,84380.0
2018-07-20 14:10:00,33.82,33.82,33.78,33.8,61417.0,33.82,33.82,33.78,33.8,61417.0
2018-07-20 14:20:00,33.79,33.8,33.72,33.77,102575.0,33.79,33.8,33.72,33.77,102575.0
2018-07-20 14:30:00,33.77,33.78,33.74,33.77,150181.0,33.77,33.78,33.74,33.77,150181.0
2018-07-20 14:40:00,33.78,33.83,33.77,33.83,51986.0,33.78,33.83,33.77,33.83,51986.0
2018-07-20 14:50:00,33.83,33.84,33.82,33.83,29217.0,33.83,33.84,33.82,33.83,29217.0
2018-07-20 15:00:00,33.83,33.85,33.82,33.84,53023.0,33.83,33.85,33.82,33.84,53023.0
2018-07-20 15:10:00,33.84,33.84,33.8,33.82,73793.0,33.84,33.84,33.8,33.82,73793.0
2018-07-20 15:20:00,33.82,33.82,33.79,33.8,62192.0,33.82,33.82,33.79,33.8,62192.0
2018-07-20 15:30:00,33.8,33.81,33.78,33.8,269767.0,33.8,33.81,33.78,33.8,269767.0
2018-07-20 15:40:00,33.8,33.85,33.79,33.83,149203.0,33.8,33.85,33.79,33.83,149203.0
2018-07-20 15:50:00,33.82,33.83,33.76,33.77,648047.0,33.82,33.83,33.76,33.77,648047.0
2018-07-23 09:30:00,33.72,33.72,33.42,33.51,157691.0,33.72,33.72,33.42,33.51,157691.0
2018-07-23 09:40:00,33.51,33.6,33.49,33.56,130511.0,33.51,33.6,33.49,33.56,130511.0
2018-07-23 09:50:00,33.57,33.72,33.53,33.72,212647.0,33.57,33.72,33.53,33.72,212647.0
2018-07-23 10:00:00,33.71,33.83,33.7,33.76,240615.0,33.71,33.83,33.7,33.76,240615.0
2018-07-23 10:10:00,33.77,33.86,33.74,33.82,96422.0,33.77,33.86,33.74,33.82,96422.0
2018-07-23 10:20:00,33.8,33.83,33.73,33.75,130686.0,33.8,33.83,33.73,33.75,130686.0
2018-07-23 10:30:00,33.75,33.81,33.72,33.79,116181.0,33.75,33.81,33.72,33.79,116181.0
2018-07-23 10:40:00,33.79,33.81,33.71,33.73,212897.0,33.79,33.81,33.71,33.73,212897.0
2018-07-23 10:50:00,33.73,33.81,33.73,33.8,69987.0,33.73,33.81,33.73,33.8,69987.0
2018-07-23 11:00:00,33.8,33.86,33.76,33.78,88663.0,33.8,33.86,33.76,33.78,88663.0
2018-07-23 11:10:00,33.77,33.82,33.76,33.77,59061.0,33.77,33.82,33.76,33.77,59061.0
2018-07-23 11:20:00,33.77,33.79,33.76,33.77,76657.0,33.77,33.79,33.76,33.77,76657.0
2018-07-23 11:30:00,33.77,33.78,33.71,33.75,117732.0,33.77,33.78,33.71,33.75,117732.0
2018-07-23 11:40:00,33.75,33.78,33.74,33.76,55798.0,33.75,33.78,33.74,33.76,55798.0
2018-07-23 11:50:00,33.77,33.78,33.74,33.76,44349.0,33.77,33.78,33.74,33.76,44349.0
2018-07-23 12:00:00,33.77,33.77,33.71,33.73,35308.0,33.77,33.77,33.71,33.73,35308.0
2018-07-23 12:10:00,33.72,33.74,33.7,33.73,67642.0,33.72,33.74,33.7,33.73,67642.0
2018-07-23 12:20:00,33.73,33.77,33.72,33.74,28236.0,33.73,33.77,33.72,33.74,28236.0
2018-07-23 12:30:00,33.75,33.75,33.71,33.73,39445.0,33.75,33.75,33.71,33.73,39445.0
2018-07-23 12:40:00,33.73,33.75,33.69,33.7,42153.0,33.73,33.75,33.69,33.7,42153.0
2018-07-23 12:50:00,33.7,33.7,33.68,33.7,44855.0,33.7,33.7,33.68,33.7,44855.0
2018-07-23 13:00:00,33.7,33.72,33.67,33.72,41206.0,33.7,33.72,33.67,33.72,41206.0
2018-07-23 13:10:00,33.72,33.72,33.68,33.71,37527.0,33.72,33.72,33.68,33.71,37527.0
2018-07-23 13:20:00,33.71,33.71,33.63,33.65,158527.0,33.71,33.71,33.63,33.65,158527.0
2018-07-23 13:30:00,33.65,33.69,33.64,33.68,73811.0,33.65,33.69,33.64,33.68,73811.0
2018-07-23 13:40:00,33.67,33.7,33.62,33.66,80557.0,33.67,33.7,33.62,33.66,80557.0
2018-07-23 13:50:00,33.66,33.71,33.64,33.7,63941.0,33.66,33.71,33.64,33.7,63941.0
2018-07-23 14:00:00,33.7,33.79,33.7,33.77,108191.0,33.7,33.79,33.7,33.77,108191.0
2018-07-23 14:10:00,33.77,33.79,33.75,33.78,52341.0,33.77,33.79,33.75,33.78,52341.0
2018-07-23 14:20:00,33.77,33.81,33.76,33.81,97596.0,33.77,33.81,33.76,33.81,97596.0
2018-07-23 14:30:00,33.8,33.83,33.78,33.81,74162.0,33.8,33.83,33.78,33.81,74162.0
2018-07-23 14:40:00,33.81,33.83,33.78,33.83,50998.0,33.81,33.83,33.78,33.83,50998.0
2018-07-23 14:50:00,33.82,33.87,33.82,33.83,66140.0,33.82,33.87,33.82,33.83,66140.0
2018-07-23 15:00:00,33.84,33.84,33.79,33.8,210384.0,33.84,33.84,33.79,33.8,210384.0
2018-07-23 15:10:00,33.8,33.81,33.76,33.77,201072.0,33.8,33.81,33.76,33.77,201072.0
2018-07-23 15:20:00,33.77,33.77,33.73,33.75,125535.0,33.77,33.77,33.73,33.75,125535.0
2018-07-23 15:30:00,33.75,33.75,33.73,33.73,95352.0,33.75,33.75,33.73,33.73,95352.0
2018-07-23 15:40:00,33.73,33.75,33.71,33.73,172739.0,33.73,33.75,33.71,33.73,172739.0
2018-07-23 15:50:00,33.73,33.75,33.7,33.72,756136.0,33.73,33.75,33.7,33.72,756136.0
2018-07-24 09:30:00,33.79,33.86,33.72,33.78,96832.0,33.79,33.86,33.72,33.78,96832.0
2018-07-24 09:40:00,33.79,33.79,33.6,33.64,233124.0,33.79,33.79,33.6,33.64,233124.0
2018-07-24 09:50:00,33.64,33.76,33.63,33.76,131698.0,33.64,33.76,33.63,33.76,131698.0
2018-07-24 10:00:00,33.76,33.84,33.65,33.65,172031.0,33.76,33.84,33.65,33.65,172031.0
2018-07-24 10:10:00,33.65,33.73,33.62,33.69,244455.0,33.65,33.73,33.62,33.69,244455.0
2018-07-24 10:20:00,33.69,33.78,33.69,33.69,133910.0,33.69,33.78,33.69,33.69,133910.0
2018-07-24 10:30:00,33.7,33.72,33.69,33.72,133358.0,33.7,33.72,33.69,33.72,133358.0
2018-07-24 10:40:00,33.72,33.72,33.62,33.68,222932.0,33.72,33.72,33.62,33.68,222932.0
2018-07-24 10:50:00,33.67,33.74,33.65,33.72,191552.0,33.67,33.74,33.65,33.72,191552.0
2018-07-24 11:00:00,33.72,33.72,33.58,33.6,158882.0,33.72,33.72,33.58,33.6,158882.0
2018-07-24 11:10:00,33.59,33.62,33.58,33.62,269060.0,33.59,33.62,33.58,33.62,269060.0
2018-07-24 11:20:00,33.62,33.76,33.61,33.7,215555.0,33.62,33.76,33.61,33.7,215555.0
2018-07-24 11:30:00,33.71,33.71,33.63,33.66,171379.0,33.71,33.71,33.63,33.66,171379.0
2018-07-24 11:40:00,33.66,33.75,33.64,33.68,138566.0,33.66,33.75,33.64,33.68,138566.0
2018-07-24 11:50:00,33.68,33.68,33.61,33.66,81669.0,33.68,33.68,33.61,33.66,81669.0
2018-07-24 12:00:00,33.66,33.67,33.61,33.65,60217.0,33.66,33.67,33.61,33.65,60217.0
2018-07-24 12:10:00,33.65,33.65,33.63,33.64,58868.0,33.65,33.65,33.63,33.64,58868.0
2018-07-24 12:20:00,33.64,33.65,33.63,33.64,39748.0,33.64,33.65,33.63,33.64,39748.0
2018-07-24 12:30:00,33.64,33.65,33.63,33.64,33395.0,33.64,33.65,33.63,33.64,33395.0
2018-07-24 12:40:00,33.63,33.64,33.56,33.56,136128.0,33.63,33.64,33.56,33.56,136128.0
2018-07-24 12:50:00,33.56,33.56,33.47,33.48,78858.0,33.56,33.56,33.47,33.48,78858.0
2018-07-24 13:00:00,33.48,33.5,33.47,33.5,72799.0,33.48,33.5,33.47,33.5,72799.0
2018-07-24 13:10:00,33.5,33.5,33.38,33.39,138621.0,33.5,33.5,33.38,33.39,138621.0
2018-07-24 13:20:00,33.38,33.4,33.28,33.3,399829.0,33.38,33.4,33.28,33.3,399829.0
2018-07-24 13:30:00,33.3,33.41,33.23,33.39,280576.0,33.3,33.41,33.23,33.39,280576.0
2018-07-24 13:40:00,33.39,33.48,33.38,33.46,86107.0,33.39,33.48,33.38,33.46,86107.0
2018-07-24 13:50:00,33.46,33.52,33.45,33.49,77632.0,33.46,33.52,33.45,33.49,77632.0
2018-07-24 14:00:00,33.49,33.5,33.36,33.39,104384.0,33.49,33.5,33.36,33.39,104384.0
2018-07-24 14:10:00,33.39,33.4,33.35,33.38,105638.0,33.39,33.4,33.35,33.38,105638.0
2018-07-24 14:20:00,33.38,33.43,33.37,33.43,148681.0,33.38,33.43,33.37,33.43,148681.0
2018-07-24 14:30:00,33.43,33.5,33.39,33.47,106843.0,33.43,33.5,33.39,33.47,106843.0
2018-07-24 14:40:00,33.48,33.58,33.48,33.54,104800.0,33.48,33.58,33.48,33.54,104800.0
2018-07-24 14:50:00,33.55,33.55,33.48,33.49,110556.0,33.55,33.55,33.48,33.49,110556.0
2018-07-24 15:00:00,33.48,33.56,33.48,33.54,63727.0,33.48,33.56,33.48,33.54,63727.0
2018-07-24 15:10:00,33.53,33.61,33.52,33.55,252247.0,33.53,33.61,33.52,33.55,252247.0
2018-07-24 15:20:00,33.54,33.57,33.49,33.56,184537.0,33.54,33.57,33.49,33.56,184537.0
2018-07-24 15:30:00,33.56,33.57,33.42,33.42,205332.0,33.56,33.57,33.42,33.42,205332.0
2018-07-24 15:40:00,33.43,33.43,33.35,33.43,362419.0,33.43,33.43,33.35,33.43,362419.0
2018-07-24 15:50:00,33.43,33.58,33.4,33.56,1160693.0,33.43,33.58,33.4,33.56,1160693.0
2018-07-25 09:30:00,32.27,34.01,32.27,33.27,603883.0,32.27,34.01,32.27,33.27,603883.0
2018-07-25 09:40:00,33.31,33.46,32.96,33.05,246861.0,33.31,33.46,32.96,33.05,246861.0
2018-07-25 09:50:00,33.04,33.69,32.98,33.62,322286.0,33.04,33.69,32.98,33.62,322286.0
2018-07-25 10:00:00,33.61,33.7,33.44,33.64,248361.0,33.61,33.7,33.44,33.64,248361.0
2018-07-25 10:10:00,33.63,33.71,33.44,33.58,268134.0,33.63,33.71,33.44,33.58,268134.0
2018-07-25 10:20:00,33.57,33.74,33.49,33.72,264237.0,33.57,33.74,33.49,33.72,264237.0
2018-07-25 10:30:00,33.72,33.86,33.56,33.84,191854.0,33.72,33.86,33.56,33.84,191854.0
2018-07-25 10:40:00,33.83,33.85,33.7,33.76,193437.0,33.83,33.85,33.7,33.76,193437.0
2018-07-25 10:50:00,33.76,33.95,33.75,33.91,225640.0,33.76,33.95,33.75,33.91,225640.0
2018-07-25 11:00:00,33.92,34.07,33.89,34.02,270071.0,33.92,34.07,33.89,34.02,270071.0
2018-07-25 11:10:00,34.01,34.01,33.7,33.89,391817.0,34.01,34.01,33.7,33.89,391817.0
2018-07-25 11:20:00,33.89,34.03,33.81,33.95,237350.0,33.89,34.03,33.81,33.95,237350.0
2018-07-25 11:30:00,33.94,34.12,33.89,34.07,283181.0,33.94,34.12,33.89,34.07,283181.0
2018-07-25 11:40:00,34.07,34.15,33.87,33.91,407506.0,34.07,34.15,33.87,33.91,407506.0
2018-07-25 11:50:00,33.91,33.95,33.83,33.87,183862.0,33.91,33.95,33.83,33.87,183862.0
2018-07-25 12:00:00,33.86,33.96,33.79,33.93,186478.0,33.86,33.96,33.79,33.93,186478.0
2018-07-25 12:10:00,33.93,34.0,33.9,33.94,232134.0,33.93,34.0,33.9,33.94,232134.0
2018-07-25 12:20:00,33.93,34.02,33.87,33.89,311107.0,33.93,34.02,33.87,33.89,311107.0
2018-07-25 12:30:00,33.89,33.99,33.86,33.88,281134.0,33.89,33.99,33.86,33.88,281134.0
2018-07-25 12:40:00,33.88,33.92,33.86,33.89,208020.0,33.88,33.92,33.86,33.89,208020.0
2018-07-25 12:50:00,33.88,33.92,33.88,33.91,172212.0,33.88,33.92,33.88,33.91,172212.0
2018-07-25 13:00:00,33.91,34.05,33.91,34.05,180574.0,33.91,34.05,33.91,34.05,180574.0
2018-07-25 13:10:00,34.06,34.29,34.06,34.23,475821.0,34.06,34.29,34.06,34.23,475821.0
2018-07-25 13:20:00,34.23,34.26,34.18,34.2,270594.0,34.23,34.26,34.18,34.2,270594.0
2018-07-25 13:30:00,34.2,34.2,34.04,34.07,369543.0,34.2,34.2,34.04,34.07,369543.0
2018-07-25 13:40:00,34.07,34.33,34.06,34.22,290064.0,34.07,34.33,34.06,34.22,290064.0
2018-07-25 13:50:00,34.22,34.23,34.15,34.21,164897.0,34.22,34.23,34.15,34.21,164897.0
2018-07-25 14:00:00,34.2,34.28,34.19,34.25,201273.0,34.2,34.28,34.19,34.25,201273.0
2018-07-25 14:10:00,34.26,34.33,34.22,34.22,206506.0,34.26,34.33,34.22,34.22,206506.0
2018-07-25 14:20:00,34.22,34.23,34.16,34.2,171004.0,34.22,34.23,34.16,34.2,171004.0
2018-07-25 14:30:00,34.21,34.27,34.16,34.26,158346.0,34.21,34.27,34.16,34.26,158346.0
2018-07-25 14:40:00,34.26,34.26,34.14,34.2,139158.0,34.26,34.26,34.14,34.2,139158.0
2018-07-25 14:50:00,34.2,34.2,34.08,34.09,115557.0,34.2,34.2,34.08,34.09,115557.0
2018-07-25 15:00:00,34.09,34.12,34.06,34.08,153013.0,34.09,34.12,34.06,34.08,153013.0
2018-07-25 15:10:00,34.07,34.09,34.02,34.04,165006.0,34.07,34.09,34.02,34.04,165006.0
2018-07-25 15:20:00,34.04,34.06,34.0,34.05,217812.0,34.04,34.06,34.0,34.05,217812.0
2018-07-25 15:30:00,34.06,34.2,33.98,34.17,347358.0,34.06,34.2,33.98,34.17,347358.0
2018-07-25 15:40:00,34.18,34.29,34.14,34.29,486850.0,34.18,34.29,34.14,34.29,486850.0
2018-07-25 15:50:00,34.29,34.34,34.1,34.32,968444.0,34.29,34.34,34.1,34.32,968444.0
2018-07-26 09:30:00,34.5,34.51,34.13,34.32,248948.0,34.5,34.51,34.13,34.32,248948.0
2018-07-26 09:40:00,34.32,34.44,34.24,34.3,145394.0,34.32,34.44,34.24,34.3,145394.0
2018-07-26 09:50:00,34.3,34.3,34.08,34.13,105513.0,34.3,34.3,34.08,34.13,105513.0
2018-07-26 10:00:00,34.12,34.24,34.09,34.2,103968.0,34.12,34.24,34.09,34.2,103968.0
2018-07-26 10:10:00,34.21,34.41,34.2,34.36,145367.0,34.21,34.41,34.2,34.36,145367.0
2018-07-26 10:20:00,34.36,34.5,34.32,34.45,150801.0,34.36,34.5,34.32,34.45,150801.0
2018-07-26 10:30:00,34.45,34.47,34.37,34.47,84831.0,34.45,34.47,34.37,34.47,84831.0
2018-07-26 10:40:00,34.48,34.51,34.31,34.35,174590.0,34.48,34.51,34.31,34.35,174590.0
2018-07-26 10:50:00,34.35,34.5,34.35,34.49,169707.0,34.35,34.5,34.35,34.49,169707.0
2018-07-26 11:00:00,34.49,34.55,34.46,34.55,102410.0,34.49,34.55,34.46,34.55,102410.0
2018-07-26 11:10:00,34.55,34.57,34.46,34.55,289015.0,34.55,34.57,34.46,34.55,289015.0
2018-07-26 11:20:00,34.55,34.58,34.53,34.57,59425.0,34.55,34.58,34.53,34.57,59425.0
2018-07-26 11:30:00,34.57,34.58,34.53,34.54,58453.0,34.57,34.58,34.53,34.54,58453.0
2018-07-26 11:40:00,34.54,34.57,34.53,34.55,66482.0,34.54,34.57,34.53,34.55,66482.0
2018-07-26 11:50:00,34.55,34.6,34.53,34.59,41433.0,34.55,34.6,34.53,34.59,41433.0
2018-07-26 12:00:00,34.58,34.63,34.54,34.56,103838.0,34.58,34.63,34.54,34.56,103838.0
2018-07-26 12:10:00,34.56,34.61,34.54,34.56,86065.0,34.56,34.61,34.54,34.56,86065.0
2018-07-26 12:20:00,34.57,34.59,34.54,34.55,58950.0,34.57,34.59,34.54,34.55,58950.0
2018-07-26 12:30:00,34.54,34.57,34.54,34.55,75612.0,34.54,34.57,34.54,34.55,75612.0
2018-07-26 12:40:00,34.55,34.56,34.44,34.45,246754.0,34.55,34.56,34.44,34.45,246754.0
2018-07-26 12:50:00,34.45,34.46,34.41,34.42,172621.0,34.45,34.46,34.41,34.42,172621.0
2018-07-26 13:00:00,34.42,34.47,34.4,34.4,79051.0,34.42,34.47,34.4,34.4,79051.0
2018-07-26 13:10:00,34.4,34.47,34.39,34.43,294555.0,34.4,34.47,34.39,34.43,294555.0
2018-07-26 13:20:00,34.43,34.44,34.37,34.37,115458.0,34.43,34.44,34.37,34.37,115458.0
2018-07-26 13:30:00,34.38,34.43,34.38,34.43,34474.0,34.38,34.43,34.38,34.43,34474.0
2018-07-26 13:40:00,34.43,34.45,34.37,34.43,46481.0,34.43,34.45,34.37,34.43,46481.0
2018-07-26 13:50:00,34.43,34.46,34.42,34.45,37378.0,34.43,34.46,34.42,34.45,37378.0
2018-07-26 14:00:00,34.44,34.49,34.43,34.48,46370.0,34.44,34.49,34.43,34.48,46370.0
2018-07-26 14:10:00,34.48,34.5,34.44,34.44,42053.0,34.48,34.5,34.44,34.44,42053.0
2018-07-26 14:20:00,34.44,34.47,34.41,34.44,70685.0,34.44,34.47,34.41,34.44,70685.0
2018-07-26 14:30:00,34.44,34.47,34.42,34.44,130777.0,34.44,34.47,34.42,34.44,130777.0
2018-07-26 14:40:00,34.44,34.46,34.41,34.43,45954.0,34.44,34.46,34.41,34.43,45954.0
2018-07-26 14:50:00,34.43,34.46,34.43,34.44,38330.0,34.43,34.46,34.43,34.44,38330.0
2018-07-26 15:00:00,34.43,34.47,34.41,34.43,174884.0,34.43,34.47,34.41,34.43,174884.0
2018-07-26 15:10:00,34.43,34.43,34.38,34.39,89937.0,34.43,34.43,34.38,34.39,89937.0
2018-07-26 15:20:00,34.39,34.42,34.38,34.39,68714.0,34.39,34.42,34.38,34.39,68714.0
2018-07-26 15:30:00,34.38,34.39,34.34,34.36,145081.0,34.38,34.39,34.34,34.36,145081.0
2018-07-26 15:40:00,34.35,34.35,34.3,34.33,307936.0,34.35,34.35,34.3,34.33,307936.0
2018-07-26 15:50:00,34.33,34.35,34.27,34.32,644935.0,34.33,34.35,34.27,34.32,644935.0
2018-07-27 09:30:00,34.38,34.4,34.06,34.11,140570.0,34.38,34.4,34.06,34.11,140570.0
2018-07-27 09:40:00,34.11,34.18,34.05,34.15,96040.0,34.11,34.18,34.05,34.15,96040.0
2018-07-27 09:50:00,34.15,34.15,33.95,33.95,169041.0,34.15,34.15,33.95,33.95,169041.0
2018-07-27 10:00:00,33.96,34.0,33.79,33.82,162662.0,33.96,34.0,33.79,33.82,162662.0
2018-07-27 10:10:00,33.81,33.83,33.72,33.73,219906.0,33.81,33.83,33.72,33.73,219906.0
2018-07-27 10:20:00,33.73,33.86,33.72,33.83,260789.0,33.73,33.86,33.72,33.83,260789.0
2018-07-27 10:30:00,33.83,34.01,33.83,34.0,172969.0,33.83,34.01,33.83,34.0,172969.0
2018-07-27 10:40:00,34.0,34.03,33.91,33.91,127944.0,34.0,34.03,33.91,33.91,127944.0
2018-07-27 10:50:00,33.9,33.97,33.87,33.94,124536.0,33.9,33.97,33.87,33.94,124536.0
2018-07-27 11:00:00,33.93,33.98,33.92,33.95,56139.0,33.93,33.98,33.92,33.95,56139.0
2018-07-27 11:10:00,33.94,34.0,33.93,33.94,62286.0,33.94,34.0,33.93,33.94,62286.0
2018-07-27 11:20:00,33.93,33.93,33.81,33.83,57583.0,33.93,33.93,33.81,33.83,57583.0
2018-07-27 11:30:00,33.83,33.89,33.8,33.84,129292.0,33.83,33.89,33.8,33.84,129292.0
2018-07-27 11:40:00,33.84,33.85,33.8,33.81,62749.0,33.84,33.85,33.8,33.81,62749.0
2018-07-27 11:50:00,33.82,33.86,33.76,33.76,118780.0,33.82,33.86,33.76,33.76,118780.0
2018-07-27 12:00:00,33.76,33.77,33.7,33.76,84109.0,33.76,33.77,33.7,33.76,84109.0
2018-07-27 12:10:00,33.76,33.77,33.73,33.74,84499.0,33.76,33.77,33.73,33.74,84499.0
2018-07-27 12:20:00,33.75,33.75,33.64,33.67,59920.0,33.75,33.75,33.64,33.67,59920.0
2018-07-27 12:30:00,33.66,33.67,33.58,33.6,61170.0,33.66,33.67,33.58,33.6,61170.0
2018-07-27 12:40:00,33.6,33.66,33.59,33.64,70934.0,33.6,33.66,33.59,33.64,70934.0
2018-07-27 12:50:00,33.64,33.67,33.62,33.63,85723.0,33.64,33.67,33.62,33.63,85723.0
2018-07-27 13:00:00,33.63,33.7,33.57,33.66,86249.0,33.63,33.7,33.57,33.66,86249.0
2018-07-27 13:10:00,33.66,33.69,33.63,33.67,53630.0,33.66,33.69,33.63,33.67,53630.0
2018-07-27 13:20:00,33.67,33.74,33.66,33.74,50801.0,33.67,33.74,33.66,33.74,50801.0
2018-07-27 13:30:00,33.73,33.73,33.68,33.71,51028.0,33.73,33.73,33.68,33.71,51028.0
2018-07-27 13:40:00,33.71,33.76,33.69,33.76,68358.0,33.71,33.76,33.69,33.76,68358.0
2018-07-27 13:50:00,33.76,33.8,33.75,33.79,37822.0,33.76,33.8,33.75,33.79,37822.0
2018-07-27 14:00:00,33.78,33.79,33.71,33.71,69945.0,33.78,33.79,33.71,33.71,69945.0
2018-07-27 14:10:00,33.71,33.73,33.64,33.65,67968.0,33.71,33.73,33.64,33.65,67968.0
2018-07-27 14:20:00,33.65,33.65,33.61,33.62,47657.0,33.65,33.65,33.61,33.62,47657.0
2018-07-27 14:30:00,33.62,33.69,33.6,33.68,114461.0,33.62,33.69,33.6,33.68,114461.0
2018-07-27 14:40:00,33.69,33.73,33.68,33.69,80633.0,33.69,33.73,33.68,33.69,80633.0
2018-07-27 14:50:00,33.69,33.73,33.69,33.7,88911.0,33.69,33.73,33.69,33.7,88911.0
2018-07-27 15:00:00,33.7,33.8,33.7,33.79,219205.0,33.7,33.8,33.7,33.79,219205.0
2018-07-27 15:10:00,33.78,33.85,33.77,33.85,62302.0,33.78,33.85,33.77,33.85,62302.0
2018-07-27 15:20:00,33.84,33.89,33.79,33.8,95182.0,33.84,33.89,33.79,33.8,95182.0
2018-07-27 15:30:00,33.79,33.86,33.78,33.79,196827.0,33.79,33.86,33.78,33.79,196827.0
2018-07-27 15:40:00,33.79,33.81,33.75,33.8,222920.0,33.79,33.81,33.75,33.8,222920.0
2018-07-27 15:50:00,33.79,33.8,33.77,33.78,674722.0,33.79,33.8,33.77,33.78,674722.0
2018-07-30 09:30:00,33.72,33.72,33.47,33.51,214271.0,33.72,33.72,33.47,33.51,214271.0
2018-07-30 09:40:00,33.51,33.61,33.43,33.61,558988.0,33.51,33.61,33.43,33.61,558988.0
2018-07-30 09:50:00,33.6,33.61,33.46,33.55,282054.0,33.6,33.61,33.46,33.55,282054.0
2018-07-30 10:00:00,33.54,33.64,33.49,33.64,184971.0,33.54,33.64,33.49,33.64,184971.0
2018-07-30 10:10:00,33.65,33.68,33.54,33.66,409822.0,33.65,33.68,33.54,33.66,409822.0
2018-07-30 10:20:00,33.66,33.75,33.62,33.7,251441.0,33.66,33.75,33.62,33.7,251441.0
2018-07-30 10:30:00,33.7,33.7,33.58,33.61,123499.0,33.7,33.7,33.58,33.61,123499.0
2018-07-30 10:40:00,33.61,33.65,33.58,33.65,109347.0,33.61,33.65,33.58,33.65,109347.0
2018-07-30 10:50:00,33.65,33.66,33.52,33.53,127677.0,33.65,33.66,33.52,33.53,127677.0
2018-07-30 11:00:00,33.54,33.54,33.33,33.33,193443.0,33.54,33.54,33.33,33.33,193443.0
2018-07-30 11:10:00,33.34,33.41,33.29,33.41,140312.0,33.34,33.41,33.29,33.41,140312.0
2018-07-30 11:20:00,33.41,33.42,33.22,33.22,108616.0,33.41,33.42,33.22,33.22,108616.0
2018-07-30 11:30:00,33.23,33.26,33.16,33.17,184744.0,33.23,33.26,33.16,33.17,184744.0
2018-07-30 11:40:00,33.16,33.19,33.09,33.17,860563.0,33.16,33.19,33.09,33.17,860563.0
2018-07-30 11:50:00,33.17,33.22,33.15,33.15,227506.0,33.17,33.22,33.15,33.15,227506.0
2018-07-30 12:00:00,33.14,33.16,33.06,33.06,166074.0,33.14,33.16,33.06,33.06,166074.0
2018-07-30 12:10:00,33.06,33.08,33.0,33.0,204877.0,33.06,33.08,33.0,33.0,204877.0
2018-07-30 12:20:00,33.01,33.06,32.99,33.02,153991.0,33.01,33.06,32.99,33.02,153991.0
2018-07-30 12:30:00,33.01,33.02,32.96,32.97,198525.0,33.01,33.02,32.96,32.97,198525.0
2018-07-30 12:40:00,32.97,32.97,32.87,32.9,178992.0,32.97,32.97,32.87,32.9,178992.0
2018-07-30 12:50:00,32.89,33.04,32.88,32.98,228704.0,32.89,33.04,32.88,32.98,228704.0
2018-07-30 13:00:00,32.97,33.03,32.94,33.03,144746.0,32.97,33.03,32.94,33.03,144746.0
2018-07-30 13:10:00,33.03,33.04,32.99,32.99,99588.0,33.03,33.04,32.99,32.99,99588.0
2018-07-30 13:20:00,32.99,33.13,32.99,33.07,222276.0,32.99,33.13,32.99,33.07,222276.0
2018-07-30 13:30:00,33.07,33.13,33.05,33.11,190652.0,33.07,33.13,33.05,33.11,190652.0
2018-07-30 13:40:00,33.11,33.12,33.08,33.1,143119.0,33.11,33.12,33.08,33.1,143119.0
2018-07-30 13:50:00,33.1,33.16,33.08,33.16,160696.0,33.1,33.16,33.08,33.16,160696.0
2018-07-30 14:00:00,33.15,33.16,33.12,33.14,147577.0,33.15,33.16,33.12,33.14,147577.0
2018-07-30 14:10:00,33.14,33.15,33.11,33.12,75817.0,33.14,33.15,33.11,33.12,75817.0
2018-07-30 14:20:00,33.11,33.11,33.03,33.05,133514.0,33.11,33.11,33.03,33.05,133514.0
2018-07-30 14:30:00,33.05,33.11,33.03,33.05,134098.0,33.05,33.11,33.03,33.05,134098.0
2018-07-30 14:40:00,33.05,33.06,33.02,33.04,126310.0,33.05,33.06,33.02,33.04,126310.0
2018-07-30 14:50:00,33.04,33.08,33.01,33.04,145879.0,33.04,33.08,33.01,33.04,145879.0
2018-07-30 15:00:00,33.04,33.05,32.99,33.0,171413.0,33.04,33.05,32.99,33.0,171413.0
2018-07-30 15:10:00,33.01,33.01,32.97,33.0,118764.0,33.01,33.01,32.97,33.0,118764.0
2018-07-30 15:20:00,33.0,33.01,32.96,32.98,217362.0,33.0,33.01,32.96,32.98,217362.0
2018-07-30 15:30:00,32.98,33.01,32.96,32.97,276018.0,32.98,33.01,32.96,32.97,276018.0
2018-07-30 15:40:00,32.97,32.98,32.89,32.9,319647.0,32.97,32.98,32.89,32.9,319647.0
2018-07-30 15:50:00,32.9,32.97,32.89,32.94,896390.0,32.9,32.97,32.89,32.94,896390.0
2018-07-31 09:30:00,33.08,33.48,33.08,33.22,270760.0,33.08,33.48,33.08,33.22,270760.0
2018-07-31 09:40:00,33.21,33.48,33.19,33.44,230464.0,33.21,33.48,33.19,33.44,230464.0
2018-07-31 09:50:00,33.45,33.55,33.44,33.5,344678.0,33.45,33.55,33.44,33.5,344678.0
2018-07-31 10:00:00,33.5,33.54,33.44,33.5,375321.0,33.5,33.54,33.44,33.5,375321.0
2018-07-31 10:10:00,33.49,33.52,33.42,33.44,166117.0,33.49,33.52,33.42,33.44,166117.0
2018-07-31 10:20:00,33.44,33.52,33.41,33.48,218226.0,33.44,33.52,33.41,33.48,218226.0
2018-07-31 10:30:00,33.48,33.55,33.47,33.52,96955.0,33.48,33.55,33.47,33.52,96955.0
2018-07-31 10:40:00,33.51,33.59,33.48,33.52,214881.0,33.51,33.59,33.48,33.52,214881.0
2018-07-31 10:50:00,33.52,33.61,33.51,33.59,129564.0,33.52,33.61,33.51,33.59,129564.0
2018-07-31 11:00:00,33.58,33.6,33.54,33.56,95706.0,33.58,33.6,33.54,33.56,95706.0
2018-07-31 11:10:00,33.56,33.58,33.5,33.51,138090.0,33.56,33.58,33.5,33.51,138090.0
2018-07-31 11:20:00,33.51,33.62,33.5,33.61,128225.0,33.51,33.62,33.5,33.61,128225.0
2018-07-31 11:30:00,33.62,33.79,33.61,33.73,226297.0,33.62,33.79,33.61,33.73,226297.0
2018-07-31 11:40:00,33.72,33.73,33.69,33.7,98917.0,33.72,33.73,33.69,33.7,98917.0
2018-07-31 11:50:00,33.71,33.75,33.69,33.74,86139.0,33.71,33.75,33.69,33.74,86139.0
2018-07-31 12:00:00,33.73,33.85,33.73,33.84,181730.0,33.73,33.85,33.73,33.84,181730.0
2018-07-31 12:10:00,33.84,33.86,33.77,33.8,98278.0,33.84,33.86,33.77,33.8,98278.0
2018-07-31 12:20:00,33.79,33.81,33.74,33.78,83189.0,33.79,33.81,33.74,33.78,83189.0
2018-07-31 12:30:00,33.77,33.78,33.72,33.73,90161.0,33.77,33.78,33.72,33.73,90161.0
2018-07-31 12:40:00,33.72,33.76,33.55,33.64,1586312.0,33.72,33.76,33.55,33.64,1586312.0
2018-07-31 12:50:00,33.64,33.65,33.54,33.6,176037.0,33.64,33.65,33.54,33.6,176037.0
2018-07-31 13:00:00,33.59,33.68,33.59,33.64,150279.0,33.59,33.68,33.59,33.64,150279.0
2018-07-31 13:10:00,33.64,33.65,33.58,33.58,78543.0,33.64,33.65,33.58,33.58,78543.0
2018-07-31 13:20:00,33.59,33.6,33.57,33.57,76714.0,33.59,33.6,33.57,33.57,76714.0
2018-07-31 13:30:00,33.57,33.57,33.48,33.54,105197.0,33.57,33.57,33.48,33.54,105197.0
2018-07-31 13:40:00,33.53,33.61,33.52,33.6,80254.0,33.53,33.61,33.52,33.6,80254.0
2018-07-31 13:50:00,33.59,33.66,33.58,33.65,78346.0,33.59,33.66,33.58,33.65,78346.0
2018-07-31 14:00:00,33.65,33.66,33.58,33.61,86518.0,33.65,33.66,33.58,33.61,86518.0
2018-07-31 14:10:00,33.61,33.66,33.58,33.63,93385.0,33.61,33.66,33.58,33.63,93385.0
2018-07-31 14:20:00,33.63,33.68,33.62,33.66,70212.0,33.63,33.68,33.62,33.66,70212.0
2018-07-31 14:30:00,33.65,33.7,33.65,33.69,98190.0,33.65,33.7,33.65,33.69,98190.0
2018-07-31 14:40:00,33.68,33.7,33.63,33.64,68759.0,33.68,33.7,33.63,33.64,68759.0
2018-07-31 14:50:00,33.64,33.65,33.58,33.58,62070.0,33.64,33.65,33.58,33.58,62070.0
2018-07-31 15:00:00,33.58,33.58,33.55,33.58,68207.0,33.58,33.58,33.55,33.58,68207.0
2018-07-31 15:10:00,33.58,33.58,33.54,33.55,69456.0,33.58,33.58,33.54,33.55,69456.0
2018-07-31 15:20:00,33.55,33.59,33.54,33.54,104925.0,33.55,33.59,33.54,33.54,104925.0
2018-07-31 15:30:00,33.55,33.57,33.54,33.55,147412.0,33.55,33.57,33.54,33.55,147412.0
2018-07-31 15:40:00,33.55,33.59,33.51,33.52,293495.0,33.55,33.59,33.51,33.52,293495.0
2018-07-31 15:50:00,33.52,33.64,33.51,33.61,836183.0,33.52,33.64,33.51,33.61,836183.0
2018-08-01 09:30:00,33.55,33.72,33.51,33.64,97521.0,33.55,33.72,33.51,33.64,97521.0
2018-08-01 09:40:00,33.65,33.73,33.59,33.6,102267.0,33.65,33.73,33.59,33.6,102267.0
2018-08-01 09:50:00,33.6,33.67,33.58,33.62,194935.0,33.6,33.67,33.58,33.62,194935.0
2018-08-01 10:00:00,33.61,33.71,33.58,33.7,110873.0,33.61,33.71,33.58,33.7,110873.0
2018-08-01 10:10:00,33.71,33.72,33.59,33.62,118625.0,33.71,33.72,33.59,33.62,118625.0
2018-08-01 10:20:00,33.62,33.62,33.55,33.58,129351.0,33.62,33.62,33.55,33.58,129351.0
2018-08-01 10:30:00,33.58,33.64,33.53,33.64,84282.0,33.58,33.64,33.53,33.64,84282.0
2018-08-01 10:40:00,33.64,33.64,33.55,33.59,72647.0,33.64,33.64,33.55,33.59,72647.0
2018-08-01 10:50:00,33.6,33.6,33.5,33.5,66759.0,33.6,33.6,33.5,33.5,66759.0
2018-08-01 11:00:00,33.51,33.56,33.44,33.51,295586.0,33.51,33.56,33.44,33.51,295586.0
2018-08-01 11:10:00,33.52,33.59,33.51,33.53,128438.0,33.52,33.59,33.51,33.53,128438.0
2018-08-01 11:20:00,33.53,33.63,33.51,33.62,158125.0,33.53,33.63,33.51,33.62,158125.0
2018-08-01 11:30:00,33.62,33.65,33.57,33.62,48694.0,33.62,33.65,33.57,33.62,48694.0
2018-08-01 11:40:00,33.62,33.63,33.58,33.61,42413.0,33.62,33.63,33.58,33.61,42413.0
2018-08-01 11:50:00,33.6,33.63,33.56,33.57,75284.0,33.6,33.63,33.56,33.57,75284.0
2018-08-01 12:00:00,33.57,33.59,33.53,33.55,72118.0,33.57,33.59,33.53,33.55,72118.0
2018-08-01 12:10:00,33.55,33.6,33.55,33.56,99388.0,33.55,33.6,33.55,33.56,99388.0
2018-08-01 12:20:00,33.56,33.56,33.46,33.48,73734.0,33.56,33.56,33.46,33.48,73734.0
2018-08-01 12:30:00,33.47,33.49,33.43,33.45,84847.0,33.47,33.49,33.43,33.45,84847.0
2018-08-01 12:40:00,33.45,33.49,33.43,33.46,57078.0,33.45,33.49,33.43,33.46,57078.0
2018-08-01 12:50:00,33.46,33.53,33.45,33.53,59956.0,33.46,33.53,33.45,33.53,59956.0
2018-08-01 13:00:00,33.53,33.56,33.52,33.54,54717.0,33.53,33.56,33.52,33.54,54717.0
2018-08-01 13:10:00,33.54,33.58,33.53,33.55,59525.0,33.54,33.58,33.53,33.55,59525.0
2018-08-01 13:20:00,33.55,33.58,33.52,33.54,70947.0,33.55,33.58,33.52,33.54,70947.0
2018-08-01 13:30:00,33.54,33.56,33.53,33.54,46813.0,33.54,33.56,33.53,33.54,46813.0
2018-08-01 13:40:00,33.54,33.55,33.51,33.52,53841.0,33.54,33.55,33.51,33.52,53841.0
2018-08-01 13:50:00,33.52,33.58,33.5,33.53,90800.0,33.52,33.58,33.5,33.53,90800.0
2018-08-01 14:00:00,33.52,33.57,33.4,33.41,84153.0,33.52,33.57,33.4,33.41,84153.0
2018-08-01 14:10:00,33.41,33.47,33.37,33.39,332903.0,33.41,33.47,33.37,33.39,332903.0
2018-08-01 14:20:00,33.39,33.41,33.32,33.37,232262.0,33.39,33.41,33.32,33.37,232262.0
2018-08-01 14:30:00,33.38,33.45,33.32,33.32,154283.0,33.38,33.45,33.32,33.32,154283.0
2018-08-01 14:40:00,33.33,33.38,33.3,33.31,122154.0,33.33,33.38,33.3,33.31,122154.0
2018-08-01 14:50:00,33.32,33.44,33.31,33.43,110867.0,33.32,33.44,33.31,33.43,110867.0
2018-08-01 15:00:00,33.43,33.46,33.39,33.43,106967.0,33.43,33.46,33.39,33.43,106967.0
2018-08-01 15:10:00,33.43,33.5,33.4,33.4,104196.0,33.43,33.5,33.4,33.4,104196.0
2018-08-01 15:20:00,33.4,33.46,33.4,33.42,106338.0,33.4,33.46,33.4,33.42,106338.0
2018-08-01 15:30:00,33.43,33.44,33.4,33.41,102526.0,33.43,33.44,33.4,33.41,102526.0
2018-08-01 15:40:00,33.41,33.48,33.4,33.44,213293.0,33.41,33.48,33.4,33.44,213293.0
2018-08-01 15:50:00,33.43,33.53,33.37,33.4,604029.0,33.43,33.53,33.37,33.4,604029.0
2018-08-02 09:30:00,33.29,33.32,33.18,33.23,176259.0,33.29,33.32,33.18,33.23,176259.0
2018-08-02 09:40:00,33.23,33.25,33.09,33.1,117084.0,33.23,33.25,33.09,33.1,117084.0
2018-08-02 09:50:00,33.09,33.13,32.91,32.92,162140.0,33.09,33.13,32.91,32.92,162140.0
2018-08-02 10:00:00,32.93,33.04,32.92,33.04,131685.0,32.93,33.04,32.92,33.04,131685.0
2018-08-02 10:10:00,33.05,33.07,32.97,33.06,131419.0,33.05,33.07,32.97,33.06,131419.0
2018-08-02 10:20:00,33.05,33.06,32.9,32.95,132351.0,33.05,33.06,32.9,32.95,132351.0
2018-08-02 10:30:00,32.95,33.03,32.92,33.03,130034.0,32.95,33.03,32.92,33.03,130034.0
2018-08-02 10:40:00,33.03,33.07,32.99,32.99,136967.0,33.03,33.07,32.99,32.99,136967.0
2018-08-02 10:50:00,32.99,33.08,32.98,33.06,219357.0,32.99,33.08,32.98,33.06,219357.0
2018-08-02 11:00:00,33.07,33.13,32.99,33.01,145003.0,33.07,33.13,32.99,33.01,145003.0
2018-08-02 11:10:00,33.01,33.15,33.0,33.14,157424.0,33.01,33.15,33.0,33.14,157424.0
2018-08-02 11:20:00,33.14,33.18,33.11,33.14,100528.0,33.14,33.18,33.11,33.14,100528.0
2018-08-02 11:30:00,33.13,33.21,33.11,33.2,167249.0,33.13,33.21,33.11,33.2,167249.0
2018-08-02 11:40:00,33.2,33.28,33.17,33.23,67536.0,33.2,33.28,33.17,33.23,67536.0
2018-08-02 11:50:00,33.23,33.24,33.19,33.23,63447.0,33.23,33.24,33.19,33.23,63447.0
2018-08-02 12:00:00,33.22,33.24,33.17,33.22,64740.0,33.22,33.24,33.17,33.22,64740.0
2018-08-02 12:10:00,33.23,33.23,33.16,33.2,75101.0,33.23,33.23,33.16,33.2,75101.0
2018-08-02 12:20:00,33.2,33.21,33.16,33.2,103103.0,33.2,33.21,33.16,33.2,103103.0
2018-08-02 12:30:00,33.2,33.2,33.12,33.16,49700.0,33.2,33.2,33.12,33.16,49700.0
2018-08-02 12:40:00,33.17,33.2,33.14,33.18,59162.0,33.17,33.2,33.14,33.18,59162.0
2018-08-02 12:50:00,33.17,33.23,33.15,33.22,107309.0,33.17,33.23,33.15,33.22,107309.0
2018-08-02 13:00:00,33.22,33.29,33.21,33.26,55974.0,33.22,33.29,33.21,33.26,55974.0
2018-08-02 13:10:00,33.26,33.27,33.22,33.25,139112.0,33.26,33.27,33.22,33.25,139112.0
2018-08-02 13:20:00,33.25,33.3,33.2,33.22,63282.0,33.25,33.3,33.2,33.22,63282.0
2018-08-02 13:30:00,33.23,33.25,33.19,33.19,51859.0,33.23,33.25,33.19,33.19,51859.0
2018-08-02 13:40:00,33.2,33.23,33.16,33.22,53433.0,33.2,33.23,33.16,33.22,53433.0
2018-08-02 13:50:00,33.22,33.26,33.2,33.23,62023.0,33.22,33.26,33.2,33.23,62023.0
2018-08-02 14:00:00,33.24,33.29,33.22,33.26,76006.0,33.24,33.29,33.22,33.26,76006.0
2018-08-02 14:10:00,33.27,33.29,33.24,33.25,81462.0,33.27,33.29,33.24,33.25,81462.0
2018-08-02 14:20:00,33.25,33.29,33.24,33.29,214941.0,33.25,33.29,33.24,33.29,214941.0
2018-08-02 14:30:00,33.29,33.32,33.22,33.23,160106.0,33.29,33.32,33.22,33.23,160106.0
2018-08-02 14:40:00,33.23,33.24,33.19,33.2,84688.0,33.23,33.24,33.19,33.2,84688.0
2018-08-02 14:50:00,33.19,33.26,33.17,33.26,143848.0,33.19,33.26,33.17,33.26,143848.0
2018-08-02 15:00:00,33.25,33.31,33.24,33.28,215773.0,33.25,33.31,33.24,33.28,215773.0
2018-08-02 15:10:00,33.27,33.28,33.22,33.26,150312.0,33.27,33.28,33.22,33.26,150312.0
2018-08-02 15:20:00,33.25,33.28,33.23,33.28,144986.0,33.25,33.28,33.23,33.28,144986.0
2018-08-02 15:30:00,33.27,33.35,33.27,33.34,154425.0,33.27,33.35,33.27,33.34,154425.0
2018-08-02 15:40:00,33.33,33.4,33.33,33.36,362276.0,33.33,33.4,33.33,33.36,362276.0
2018-08-02 15:50:00,33.36,33.4,33.35,33.38,678371.0,33.36,33.4,33.35,33.38,678371.0
2018-08-03 09:30:00,33.42,33.48,33.17,33.26,117765.0,33.42,33.48,33.17,33.26,117765.0
2018-08-03 09:40:00,33.25,33.28,33.14,33.2,67609.0,33.25,33.28,33.14,33.2,67609.0
2018-08-03 09:50:00,33.21,33.22,33.12,33.19,85719.0,33.21,33.22,33.12,33.19,85719.0
2018-08-03 10:00:00,33.19,33.24,33.17,33.24,88662.0,33.19,33.24,33.17,33.24,88662.0
2018-08-03 10:10:00,33.25,33.39,33.24,33.34,207071.0,33.25,33.39,33.24,33.34,207071.0
2018-08-03 10:20:00,33.35,33.52,33.34,33.5,168515.0,33.35,33.52,33.34,33.5,168515.0
2018-08-03 10:30:00,33.5,33.55,33.42,33.45,187923.0,33.5,33.55,33.42,33.45,187923.0
2018-08-03 10:40:00,33.46,33.52,33.45,33.49,182747.0,33.46,33.52,33.45,33.49,182747.0
2018-08-03 10:50:00,33.5,33.55,33.49,33.51,150033.0,33.5,33.55,33.49,33.51,150033.0
2018-08-03 11:00:00,33.51,33.52,33.44,33.46,67590.0,33.51,33.52,33.44,33.46,67590.0
2018-08-03 11:10:00,33.45,33.53,33.45,33.48,134618.0,33.45,33.53,33.45,33.48,134618.0
2018-08-03 11:20:00,33.48,33.5,33.47,33.48,39931.0,33.48,33.5,33.47,33.48,39931.0
2018-08-03 11:30:00,33.48,33.49,33.46,33.48,47032.0,33.48,33.49,33.46,33.48,47032.0
2018-08-03 11:40:00,33.48,33.49,33.45,33.46,46653.0,33.48,33.49,33.45,33.46,46653.0
2018-08-03 11:50:00,33.46,33.47,33.39,33.39,31964.0,33.46,33.47,33.39,33.39,31964.0
2018-08-03 12:00:00,33.39,33.48,33.39,33.44,89032.0,33.39,33.48,33.39,33.44,89032.0
2018-08-03 12:10:00,33.43,33.46,33.41,33.42,122599.0,33.43,33.46,33.41,33.42,122599.0
2018-08-03 12:20:00,33.43,33.5,33.42,33.46,95752.0,33.43,33.5,33.42,33.46,95752.0
2018-08-03 12:30:00,33.46,33.49,33.44,33.45,99740.0,33.46,33.49,33.44,33.45,99740.0
2018-08-03 12:40:00,33.45,33.47,33.43,33.44,62955.0,33.45,33.47,33.43,33.44,62955.0
2018-08-03 12:50:00,33.44,33.45,33.41,33.43,44833.0,33.44,33.45,33.41,33.43,44833.0
2018-08-03 13:00:00,33.42,33.46,33.41,33.41,51282.0,33.42,33.46,33.41,33.41,51282.0
2018-08-03 13:10:00,33.42,33.46,33.41,33.44,50312.0,33.42,33.46,33.41,33.44,50312.0
2018-08-03 13:20:00,33.44,33.45,33.41,33.43,34325.0,33.44,33.45,33.41,33.43,34325.0
2018-08-03 13:30:00,33.43,33.44,33.4,33.42,20526.0,33.43,33.44,33.4,33.42,20526.0
2018-08-03 13:40:00,33.42,33.46,33.42,33.45,51919.0,33.42,33.46,33.42,33.45,51919.0
2018-08-03 13:50:00,33.45,33.46,33.44,33.45,73912.0,33.45,33.46,33.44,33.45,73912.0
2018-08-03 14:00:00,33.45,33.5,33.44,33.47,84634.0,33.45,33.5,33.44,33.47,84634.0
2018-08-03 14:10:00,33.47,33.47,33.43,33.45,25169.0,33.47,33.47,33.43,33.45,25169.0
2018-08-03 14:20:00,33.45,33.46,33.43,33.44,29563.0,33.45,33.46,33.43,33.44,29563.0
2018-08-03 14:30:00,33.44,33.48,33.42,33.43,77855.0,33.44,33.48,33.42,33.43,77855.0
2018-08-03 14:40:00,33.43,33.48,33.42,33.45,49566.0,33.43,33.48,33.42,33.45,49566.0
2018-08-03 14:50:00,33.46,33.47,33.44,33.47,40172.0,33.46,33.47,33.44,33.47,40172.0
2018-08-03 15:00:00,33.47,33.48,33.45,33.45,74774.0,33.47,33.48,33.45,33.45,74774.0
2018-08-03 15:10:00,33.45,33.46,33.41,33.45,82043.0,33.45,33.46,33.41,33.45,82043.0
2018-08-03 15:20:00,33.44,33.47,33.44,33.46,137397.0,33.44,33.47,33.44,33.46,137397.0
2018-08-03 15:30:00,33.47,33.53,33.43,33.51,217198.0,33.47,33.53,33.43,33.51,217198.0
2018-08-03 15:40:00,33.51,33.55,33.5,33.52,149255.0,33.51,33.55,33.5,33.52,149255.0
2018-08-03 15:50:00,33.53,33.54,33.48,33.52,401078.0,33.53,33.54,33.48,33.52,401078.0
2018-08-06 09:30:00,33.46,33.5,33.16,33.26,142828.0,33.46,33.5,33.16,33.26,142828.0
2018-08-06 09:40:00,33.27,33.43,33.26,33.4,73948.0,33.27,33.43,33.26,33.4,73948.0
2018-08-06 09:50:00,33.4,33.43,33.35,33.39,60730.0,33.4,33.43,33.35,33.39,60730.0
2018-08-06 10:00:00,33.4,33.41,33.32,33.34,62319.0,33.4,33.41,33.32,33.34,62319.0
2018-08-06 10:10:00,33.34,33.4,33.31,33.34,58927.0,33.34,33.4,33.31,33.34,58927.0
2018-08-06 10:20:00,33.34,33.35,33.3,33.34,61152.0,33.34,33.35,33.3,33.34,61152.0
2018-08-06 10:30:00,33.34,33.34,33.2,33.22,137917.0,33.34,33.34,33.2,33.22,137917.0
2018-08-06 10:40:00,33.22,33.25,33.14,33.14,81406.0,33.22,33.25,33.14,33.14,81406.0
2018-08-06 10:50:00,33.14,33.25,33.13,33.24,57015.0,33.14,33.25,33.13,33.24,57015.0
2018-08-06 11:00:00,33.25,33.28,33.23,33.26,140030.0,33.25,33.28,33.23,33.26,140030.0
2018-08-06 11:10:00,33.26,33.3,33.24,33.28,108550.0,33.26,33.3,33.24,33.28,108550.0
2018-08-06 11:20:00,33.28,33.34,33.27,33.33,95060.0,33.28,33.34,33.27,33.33,95060.0
2018-08-06 11:30:00,33.33,33.39,33.3,33.38,54073.0,33.33,33.39,33.3,33.38,54073.0
2018-08-06 11:40:00,33.38,33.38,33.3,33.33,293133.0,33.38,33.38,33.3,33.33,293133.0
2018-08-06 11:50:00,33.34,33.41,33.34,33.37,58633.0,33.34,33.41,33.34,33.37,58633.0
2018-08-06 12:00:00,33.36,33.4,33.35,33.35,49664.0,33.36,33.4,33.35,33.35,49664.0
2018-08-06 12:10:00,33.36,33.39,33.35,33.37,50699.0,33.36,33.39,33.35,33.37,50699.0
2018-08-06 12:20:00,33.37,33.37,33.29,33.31,136897.0,33.37,33.37,33.29,33.31,136897.0
2018-08-06 12:30:00,33.31,33.32,33.24,33.24,57682.0,33.31,33.32,33.24,33.24,57682.0
2018-08-06 12:40:00,33.24,33.3,33.22,33.3,57196.0,33.24,33.3,33.22,33.3,57196.0
2018-08-06 12:50:00,33.3,33.38,33.3,33.32,48152.0,33.3,33.38,33.3,33.32,48152.0
2018-08-06 13:00:00,33.33,33.37,33.3,33.3,96771.0,33.33,33.37,33.3,33.3,96771.0
2018-08-06 13:10:00,33.31,33.36,33.26,33.29,105950.0,33.31,33.36,33.26,33.29,105950.0
2018-08-06 13:20:00,33.29,33.3,33.25,33.26,63254.0,33.29,33.3,33.25,33.26,63254.0
2018-08-06 13:30:00,33.26,33.27,33.22,33.23,30747.0,33.26,33.27,33.22,33.23,30747.0
2018-08-06 13:40:00,33.22,33.28,33.19,33.19,88061.0,33.22,33.28,33.19,33.19,88061.0
2018-08-06 13:50:00,33.19,33.21,33.15,33.15,79374.0,33.19,33.21,33.15,33.15,79374.0
2018-08-06 14:00:00,33.16,33.2,33.15,33.17,91154.0,33.16,33.2,33.15,33.17,91154.0
2018-08-06 14:10:00,33.18,33.19,33.16,33.17,42058.0,33.18,33.19,33.16,33.17,42058.0
2018-08-06 14:20:00,33.18,33.18,33.14,33.18,75958.0,33.18,33.18,33.14,33.18,75958.0
2018-08-06 14:30:00,33.19,33.23,33.18,33.22,84190.0,33.19,33.23,33.18,33.22,84190.0
2018-08-06 14:40:00,33.22,33.24,33.2,33.22,57034.0,33.22,33.24,33.2,33.22,57034.0
2018-08-06 14:50:00,33.22,33.22,33.11,33.11,156220.0,33.22,33.22,33.11,33.11,156220.0
2018-08-06 15:00:00,33.11,33.14,33.09,33.11,124837.0,33.11,33.14,33.09,33.11,124837.0
2018-08-06 15:10:00,33.11,33.11,33.07,33.09,180056.0,33.11,33.11,33.07,33.09,180056.0
2018-08-06 15:20:00,33.09,33.1,33.05,33.07,132730.0,33.09,33.1,33.05,33.07,132730.0
2018-08-06 15:30:00,33.06,33.13,33.06,33.11,150554.0,33.06,33.13,33.06,33.11,150554.0
2018-08-06 15:40:00,33.12,33.14,33.1,33.1,235326.0,33.12,33.14,33.1,33.1,235326.0
2018-08-06 15:50:00,33.11,33.16,33.07,33.15,835780.0,33.11,33.16,33.07,33.15,835780.0
2018-08-07 09:30:00,33.15,33.22,33.12,33.14,77077.0,33.15,33.22,33.12,33.14,77077.0
2018-08-07 09:40:00,33.14,33.22,33.13,33.16,54774.0,33.14,33.22,33.13,33.16,54774.0
2018-08-07 09:50:00,33.16,33.22,33.15,33.16,44250.0,33.16,33.22,33.15,33.16,44250.0
2018-08-07 10:00:00,33.17,33.23,33.16,33.23,67163.0,33.17,33.23,33.16,33.23,67163.0
2018-08-07 10:10:00,33.23,33.29,33.21,33.26,67695.0,33.23,33.29,33.21,33.26,67695.0
2018-08-07 10:20:00,33.26,33.27,33.21,33.23,48867.0,33.26,33.27,33.21,33.23,48867.0
2018-08-07 10:30:00,33.24,33.29,33.24,33.28,62641.0,33.24,33.29,33.24,33.28,62641.0
2018-08-07 10:40:00,33.28,33.28,33.18,33.19,42943.0,33.28,33.28,33.18,33.19,42943.0
2018-08-07 10:50:00,33.18,33.18,33.13,33.15,48686.0,33.18,33.18,33.13,33.15,48686.0
2018-08-07 11:00:00,33.14,33.2,33.11,33.14,49391.0,33.14,33.2,33.11,33.14,49391.0
2018-08-07 11:10:00,33.14,33.16,33.11,33.14,43792.0,33.14,33.16,33.11,33.14,43792.0
2018-08-07 11:20:00,33.14,33.14,33.08,33.09,109495.0,33.14,33.14,33.08,33.09,109495.0
2018-08-07 11:30:00,33.09,33.11,33.04,33.07,79455.0,33.09,33.11,33.04,33.07,79455.0
2018-08-07 11:40:00,33.07,33.1,33.07,33.08,25896.0,33.07,33.1,33.07,33.08,25896.0
2018-08-07 11:50:00,33.07,33.09,33.02,33.05,61348.0,33.07,33.09,33.02,33.05,61348.0
2018-08-07 12:00:00,33.05,33.08,33.04,33.08,90192.0,33.05,33.08,33.04,33.08,90192.0
2018-08-07 12:10:00,33.07,33.12,33.06,33.1,33757.0,33.07,33.12,33.06,33.1,33757.0
2018-08-07 12:20:00,33.11,33.16,33.1,33.15,50050.0,33.11,33.16,33.1,33.15,50050.0
2018-08-07 12:30:00,33.16,33.16,33.12,33.16,48764.0,33.16,33.16,33.12,33.16,48764.0
2018-08-07 12:40:00,33.15,33.19,33.14,33.19,43527.0,33.15,33.19,33.14,33.19,43527.0
2018-08-07 12:50:00,33.18,33.21,33.18,33.2,24786.0,33.18,33.21,33.18,33.2,24786.0
2018-08-07 13:00:00,33.2,33.2,33.16,33.19,29548.0,33.2,33.2,33.16,33.19,29548.0
2018-08-07 13:10:00,33.19,33.21,33.17,33.19,34103.0,33.19,33.21,33.17,33.19,34103.0
2018-08-07 13:20:00,33.19,33.19,33.14,33.16,33003.0,33.19,33.19,33.14,33.16,33003.0
2018-08-07 13:30:00,33.16,33.2,33.15,33.18,63457.0,33.16,33.2,33.15,33.18,63457.0
2018-08-07 13:40:00,33.18,33.21,33.16,33.21,29412.0,33.18,33.21,33.16,33.21,29412.0
2018-08-07 13:50:00,33.21,33.22,33.19,33.2,38082.0,33.21,33.22,33.19,33.2,38082.0
2018-08-07 14:00:00,33.2,33.22,33.18,33.2,53978.0,33.2,33.22,33.18,33.2,53978.0
2018-08-07 14:10:00,33.2,33.21,33.16,33.17,25559.0,33.2,33.21,33.16,33.17,25559.0
2018-08-07 14:20:00,33.17,33.18,33.15,33.16,25015.0,33.17,33.18,33.15,33.16,25015.0
2018-08-07 14:30:00,33.16,33.18,33.15,33.17,91881.0,33.16,33.18,33.15,33.17,91881.0
2018-08-07 14:40:00,33.16,33.17,33.14,33.16,54209.0,33.16,33.17,33.14,33.16,54209.0
2018-08-07 14:50:00,33.16,33.2,33.16,33.2,112581.0,33.16,33.2,33.16,33.2,112581.0
2018-08-07 15:00:00,33.2,33.22,33.18,33.22,33151.0,33.2,33.22,33.18,33.22,33151.0
2018-08-07 15:10:00,33.22,33.24,33.2,33.23,57875.0,33.22,33.24,33.2,33.23,57875.0
2018-08-07 15:20:00,33.23,33.3,33.23,33.23,92702.0,33.23,33.3,33.23,33.23,92702.0
2018-08-07 15:30:00,33.23,33.23,33.2,33.21,80627.0,33.23,33.23,33.2,33.21,80627.0
2018-08-07 15:40:00,33.2,33.25,33.18,33.23,145110.0,33.2,33.25,33.18,33.23,145110.0
2018-08-07 15:50:00,33.24,33.28,33.21,33.23,471098.0,33.24,33.28,33.21,33.23,471098.0
2018-08-08 09:30:00,34.23,34.45,34.2,34.29,804048.0,34.23,34.45,34.2,34.29,804048.0
2018-08-08 09:40:00,34.29,34.43,34.27,34.32,595340.0,34.29,34.43,34.27,34.32,595340.0
2018-08-08 09:50:00,34.33,34.33,34.07,34.25,516233.0,34.33,34.33,34.07,34.25,516233.0
2018-08-08 10:00:00,34.25,34.35,34.22,34.34,462009.0,34.25,34.35,34.22,34.34,462009.0
2018-08-08 10:10:00,34.35,34.53,34.34,34.48,891683.0,34.35,34.53,34.34,34.48,891683.0
2018-08-08 10:20:00,34.48,34.57,34.46,34.55,273675.0,34.48,34.57,34.46,34.55,273675.0
2018-08-08 10:30:00,34.55,34.59,34.31,34.37,206199.0,34.55,34.59,34.31,34.37,206199.0
2018-08-08 10:40:00,34.36,34.39,34.2,34.22,311621.0,34.36,34.39,34.2,34.22,311621.0
2018-08-08 10:50:00,34.23,34.25,34.15,34.19,190494.0,34.23,34.25,34.15,34.19,190494.0
2018-08-08 11:00:00,34.19,34.22,34.1,34.16,169669.0,34.19,34.22,34.1,34.16,169669.0
2018-08-08 11:10:00,34.16,34.16,34.07,34.11,74789.0,34.16,34.16,34.07,34.11,74789.0
2018-08-08 11:20:00,34.11,34.21,34.1,34.16,107568.0,34.11,34.21,34.1,34.16,107568.0
2018-08-08 11:30:00,34.16,34.24,34.15,34.23,67406.0,34.16,34.24,34.15,34.23,67406.0
2018-08-08 11:40:00,34.24,34.28,34.23,34.27,74259.0,34.24,34.28,34.23,34.27,74259.0
2018-08-08 11:50:00,34.27,34.29,34.25,34.27,102352.0,34.27,34.29,34.25,34.27,102352.0
2018-08-08 12:00:00,34.26,34.27,34.17,34.17,73924.0,34.26,34.27,34.17,34.17,73924.0
2018-08-08 12:10:00,34.18,34.2,34.15,34.15,61375.0,34.18,34.2,34.15,34.15,61375.0
2018-08-08 12:20:00,34.16,34.19,34.11,34.19,92528.0,34.16,34.19,34.11,34.19,92528.0
2018-08-08 12:30:00,34.2,34.21,34.12,34.12,83102.0,34.2,34.21,34.12,34.12,83102.0
2018-08-08 12:40:00,34.12,34.19,34.11,34.18,44986.0,34.12,34.19,34.11,34.18,44986.0
2018-08-08 12:50:00,34.18,34.21,34.16,34.16,66393.0,34.18,34.21,34.16,34.16,66393.0
2018-08-08 13:00:00,34.16,34.2,34.15,34.16,59187.0,34.16,34.2,34.15,34.16,59187.0
2018-08-08 13:10:00,34.17,34.2,34.16,34.17,56053.0,34.17,34.2,34.16,34.17,56053.0
2018-08-08 13:20:00,34.18,34.27,34.17,34.22,76712.0,34.18,34.27,34.17,34.22,76712.0
2018-08-08 13:30:00,34.22,34.24,34.19,34.19,57638.0,34.22,34.24,34.19,34.19,57638.0
2018-08-08 13:40:00,34.19,34.23,34.18,34.22,48478.0,34.19,34.23,34.18,34.22,48478.0
2018-08-08 13:50:00,34.22,34.26,34.2,34.25,59231.0,34.22,34.26,34.2,34.25,59231.0
2018-08-08 14:00:00,34.25,34.27,34.23,34.23,46639.0,34.25,34.27,34.23,34.23,46639.0
2018-08-08 14:10:00,34.23,34.31,34.23,34.29,105074.0,34.23,34.31,34.23,34.29,105074.0
2018-08-08 14:20:00,34.29,34.32,34.27,34.3,94377.0,34.29,34.32,34.27,34.3,94377.0
2018-08-08 14:30:00,34.3,34.3,34.21,34.22,68346.0,34.3,34.3,34.21,34.22,68346.0
2018-08-08 14:40:00,34.22,34.22,34.2,34.21,62555.0,34.22,34.22,34.2,34.21,62555.0
2018-08-08 14:50:00,34.21,34.27,34.2,34.27,95493.0,34.21,34.27,34.2,34.27,95493.0
2018-08-08 15:00:00,34.27,34.34,34.25,34.32,285566.0,34.27,34.34,34.25,34.32,285566.0
2018-08-08 15:10:00,34.32,34.36,34.31,34.33,90933.0,34.32,34.36,34.31,34.33,90933.0
2018-08-08 15:20:00,34.33,34.37,34.32,34.37,237363.0,34.33,34.37,34.32,34.37,237363.0
2018-08-08 15:30:00,34.37,34.37,34.33,34.34,186549.0,34.37,34.37,34.33,34.34,186549.0
2018-08-08 15:40:00,34.33,34.4,34.33,34.39,545057.0,34.33,34.4,34.33,34.39,545057.0
2018-08-08 15:50:00,34.39,34.4,34.29,34.3,922280.0,34.39,34.4,34.29,34.3,922280.0
2018-08-09 09:30:00,34.22,34.36,34.22,34.27,170077.0,34.22,34.36,34.22,34.27,170077.0
2018-08-09 09:40:00,34.27,34.32,34.22,34.28,141079.0,34.27,34.32,34.22,34.28,141079.0
2018-08-09 09:50:00,34.29,34.42,34.23,34.23,139262.0,34.29,34.42,34.23,34.23,139262.0
2018-08-09 10:00:00,34.24,34.41,34.24,34.33,174020.0,34.24,34.41,34.24,34.33,174020.0
2018-08-09 10:10:00,34.33,34.36,34.23,34.24,103460.0,34.33,34.36,34.23,34.24,103460.0
2018-08-09 10:20:00,34.24,34.27,34.21,34.25,71572.0,34.24,34.27,34.21,34.25,71572.0
2018-08-09 10:30:00,34.26,34.32,34.25,34.32,156873.0,34.26,34.32,34.25,34.32,156873.0
2018-08-09 10:40:00,34.32,34.32,34.28,34.3,138544.0,34.32,34.32,34.28,34.3,138544.0
2018-08-09 10:50:00,34.3,34.3,34.22,34.23,82254.0,34.3,34.3,34.22,34.23,82254.0
2018-08-09 11:00:00,34.23,34.26,34.22,34.23,128353.0,34.23,34.26,34.22,34.23,128353.0
2018-08-09 11:10:00,34.23,34.3,34.23,34.28,109626.0,34.23,34.3,34.23,34.28,109626.0
2018-08-09 11:20:00,34.27,34.29,34.25,34.28,108545.0,34.27,34.29,34.25,34.28,108545.0
2018-08-09 11:30:00,34.29,34.3,34.22,34.23,124504.0,34.29,34.3,34.22,34.23,124504.0
2018-08-09 11:40:00,34.23,34.24,34.17,34.21,119892.0,34.23,34.24,34.17,34.21,119892.0
2018-08-09 11:50:00,34.21,34.25,34.19,34.19,84120.0,34.21,34.25,34.19,34.19,84120.0
2018-08-09 12:00:00,34.2,34.2,34.12,34.13,99194.0,34.2,34.2,34.12,34.13,99194.0
2018-08-09 12:10:00,34.14,34.15,34.1,34.11,65292.0,34.14,34.15,34.1,34.11,65292.0
2018-08-09 12:20:00,34.11,34.12,34.07,34.08,48163.0,34.11,34.12,34.07,34.08,48163.0
2018-08-09 12:30:00,34.09,34.09,34.03,34.04,67482.0,34.09,34.09,34.03,34.04,67482.0
2018-08-09 12:40:00,34.04,34.09,34.02,34.05,64347.0,34.04,34.09,34.02,34.05,64347.0
2018-08-09 12:50:00,34.05,34.07,34.01,34.05,91477.0,34.05,34.07,34.01,34.05,91477.0
2018-08-09 13:00:00,34.05,34.06,34.0,34.05,576676.0,34.05,34.06,34.0,34.05,576676.0
2018-08-09 13:10:00,34.05,34.16,34.03,34.13,87625.0,34.05,34.16,34.03,34.13,87625.0
2018-08-09 13:20:00,34.13,34.14,34.1,34.1,68948.0,34.13,34.14,34.1,34.1,68948.0
2018-08-09 13:30:00,34.11,34.12,34.04,34.05,65545.0,34.11,34.12,34.04,34.05,65545.0
2018-08-09 13:40:00,34.04,34.1,34.0,34.02,551503.0,34.04,34.1,34.0,34.02,551503.0
2018-08-09 13:50:00,34.01,34.03,34.0,34.02,395620.0,34.01,34.03,34.0,34.02,395620.0
2018-08-09 14:00:00,34.01,34.01,33.91,33.95,153952.0,34.01,34.01,33.91,33.95,153952.0
2018-08-09 14:10:00,33.95,34.0,33.94,33.95,111571.0,33.95,34.0,33.94,33.95,111571.0
2018-08-09 14:20:00,33.94,33.97,33.9,33.93,166775.0,33.94,33.97,33.9,33.93,166775.0
2018-08-09 14:30:00,33.92,34.02,33.89,33.96,171581.0,33.92,34.02,33.89,33.96,171581.0
2018-08-09 14:40:00,33.97,34.0,33.93,33.94,183030.0,33.97,34.0,33.93,33.94,183030.0
2018-08-09 14:50:00,33.94,33.94,33.81,33.82,235868.0,33.94,33.94,33.81,33.82,235868.0
2018-08-09 15:00:00,33.82,33.82,33.76,33.77,218249.0,33.82,33.82,33.76,33.77,218249.0
2018-08-09 15:10:00,33.77,33.86,33.76,33.86,199910.0,33.77,33.86,33.76,33.86,199910.0
2018-08-09 15:20:00,33.86,33.94,33.85,33.87,414753.0,33.86,33.94,33.85,33.87,414753.0
2018-08-09 15:30:00,33.86,33.9,33.84,33.9,206823.0,33.86,33.9,33.84,33.9,206823.0
2018-08-09 15:40:00,33.9,33.96,33.84,33.85,371837.0,33.9,33.96,33.84,33.85,371837.0
2018-08-09 15:50:00,33.86,33.92,33.79,33.85,1010943.0,33.86,33.92,33.79,33.85,1010943.0
2018-08-10 09:30:00,33.74,33.78,33.66,33.73,85181.0,33.74,33.78,33.66,33.73,85181.0
2018-08-10 09:40:00,33.74,33.84,33.7,33.78,77492.0,33.74,33.84,33.7,33.78,77492.0
2018-08-10 09:50:00,33.77,33.78,33.65,33.72,71480.0,33.77,33.78,33.65,33.72,71480.0
2018-08-10 10:00:00,33.72,33.82,33.67,33.78,62865.0,33.72,33.82,33.67,33.78,62865.0
2018-08-10 10:10:00,33.79,33.84,33.77,33.81,81413.0,33.79,33.84,33.77,33.81,81413.0
2018-08-10 10:20:00,33.8,33.81,33.74,33.75,41544.0,33.8,33.81,33.74,33.75,41544.0
2018-08-10 10:30:00,33.75,33.83,33.73,33.8,126095.0,33.75,33.83,33.73,33.8,126095.0
2018-08-10 10:40:00,33.8,33.84,33.78,33.82,66827.0,33.8,33.84,33.78,33.82,66827.0
2018-08-10 10:50:00,33.81,33.86,33.79,33.86,133021.0,33.81,33.86,33.79,33.86,133021.0
2018-08-10 11:00:00,33.86,33.88,33.81,33.81,108892.0,33.86,33.88,33.81,33.81,108892.0
2018-08-10 11:10:00,33.82,33.83,33.79,33.81,49047.0,33.82,33.83,33.79,33.81,49047.0
2018-08-10 11:20:00,33.81,33.86,33.79,33.8,41273.0,33.81,33.86,33.79,33.8,41273.0
2018-08-10 11:30:00,33.81,33.86,33.8,33.82,46637.0,33.81,33.86,33.8,33.82,46637.0
2018-08-10 11:40:00,33.82,33.86,33.81,33.82,67901.0,33.82,33.86,33.81,33.82,67901.0
2018-08-10 11:50:00,33.82,33.86,33.79,33.81,50287.0,33.82,33.86,33.79,33.81,50287.0
2018-08-10 12:00:00,33.8,33.81,33.75,33.75,93378.0,33.8,33.81,33.75,33.75,93378.0
2018-08-10 12:10:00,33.76,33.79,33.75,33.77,32461.0,33.76,33.79,33.75,33.77,32461.0
2018-08-10 12:20:00,33.78,33.86,33.78,33.81,88956.0,33.78,33.86,33.78,33.81,88956.0
2018-08-10 12:30:00,33.82,33.82,33.77,33.77,35949.0,33.82,33.82,33.77,33.77,35949.0
2018-08-10 12:40:00,33.77,33.78,33.74,33.74,22332.0,33.77,33.78,33.74,33.74,22332.0
2018-08-10 12:50:00,33.74,33.76,33.73,33.76,34703.0,33.74,33.76,33.73,33.76,34703.0
2018-08-10 13:00:00,33.76,33.76,33.68,33.69,36693.0,33.76,33.76,33.68,33.69,36693.0
2018-08-10 13:10:00,33.69,33.72,33.63,33.64,59170.0,33.69,33.72,33.63,33.64,59170.0
2018-08-10 13:20:00,33.64,33.68,33.63,33.64,55706.0,33.64,33.68,33.63,33.64,55706.0
2018-08-10 13:30:00,33.65,33.66,33.53,33.53,106299.0,33.65,33.66,33.53,33.53,106299.0
2018-08-10 13:40:00,33.54,33.57,33.51,33.53,56300.0,33.54,33.57,33.51,33.53,56300.0
2018-08-10 13:50:00,33.53,33.55,33.48,33.49,71909.0,33.53,33.55,33.48,33.49,71909.0
2018-08-10 14:00:00,33.49,33.51,33.46,33.48,168565.0,33.49,33.51,33.46,33.48,168565.0
2018-08-10 14:10:00,33.48,33.51,33.46,33.48,60260.0,33.48,33.51,33.46,33.48,60260.0
2018-08-10 14:20:00,33.48,33.49,33.37,33.39,90613.0,33.48,33.49,33.37,33.39,90613.0
2018-08-10 14:30:00,33.39,33.44,33.38,33.42,71167.0,33.39,33.44,33.38,33.42,71167.0
2018-08-10 14:40:00,33.42,33.46,33.38,33.45,107253.0,33.42,33.46,33.38,33.45,107253.0
2018-08-10 14:50:00,33.46,33.49,33.44,33.44,65713.0,33.46,33.49,33.44,33.44,65713.0
2018-08-10 15:00:00,33.44,33.44,33.35,33.4,230357.0,33.44,33.44,33.35,33.4,230357.0
2018-08-10 15:10:00,33.39,33.48,33.38,33.46,77799.0,33.39,33.48,33.38,33.46,77799.0
2018-08-10 15:20:00,33.47,33.57,33.46,33.55,260410.0,33.47,33.57,33.46,33.55,260410.0
2018-08-10 15:30:00,33.55,33.57,33.51,33.56,345960.0,33.55,33.57,33.51,33.56,345960.0
2018-08-10 15:40:00,33.56,33.61,33.54,33.58,176714.0,33.56,33.61,33.54,33.58,176714.0
2018-08-10 15:50:00,33.57,33.61,33.54,33.55,404726.0,33.57,33.61,33.54,33.55,404726.0
2018-08-13 09:30:00,33.58,33.68,33.51,33.66,141716.0,33.58,33.68,33.51,33.66,141716.0
2018-08-13 09:40:00,33.65,33.78,33.63,33.72,154789.0,33.65,33.78,33.63,33.72,154789.0
2018-08-13 09:50:00,33.71,33.81,33.66,33.75,297470.0,33.71,33.81,33.66,33.75,297470.0
2018-08-13 10:00:00,33.75,33.8,33.72,33.75,131454.0,33.75,33.8,33.72,33.75,131454.0
2018-08-13 10:10:00,33.75,33.81,33.75,33.79,45745.0,33.75,33.81,33.75,33.79,45745.0
2018-08-13 10:20:00,33.8,33.81,33.75,33.76,50811.0,33.8,33.81,33.75,33.76,50811.0
2018-08-13 10:30:00,33.76,33.8,33.75,33.8,134638.0,33.76,33.8,33.75,33.8,134638.0
2018-08-13 10:40:00,33.78,33.82,33.77,33.81,75913.0,33.78,33.82,33.77,33.81,75913.0
2018-08-13 10:50:00,33.81,33.83,33.79,33.82,65038.0,33.81,33.83,33.79,33.82,65038.0
2018-08-13 11:00:00,33.83,33.84,33.76,33.78,85433.0,33.83,33.84,33.76,33.78,85433.0
2018-08-13 11:10:00,33.79,33.83,33.77,33.77,60476.0,33.79,33.83,33.77,33.77,60476.0
2018-08-13 11:20:00,33.78,33.82,33.67,33.7,156795.0,33.78,33.82,33.67,33.7,156795.0
2018-08-13 11:30:00,33.69,33.71,33.64,33.65,39466.0,33.69,33.71,33.64,33.65,39466.0
2018-08-13 11:40:00,33.64,33.68,33.59,33.64,40117.0,33.64,33.68,33.59,33.64,40117.0
2018-08-13 11:50:00,33.64,33.65,33.61,33.62,43231.0,33.64,33.65,33.61,33.62,43231.0
2018-08-13 12:00:00,33.61,33.63,33.6,33.6,24923.0,33.61,33.63,33.6,33.6,24923.0
2018-08-13 12:10:00,33.62,33.64,33.59,33.59,21748.0,33.62,33.64,33.59,33.59,21748.0
2018-08-13 12:20:00,33.59,33.62,33.53,33.55,31983.0,33.59,33.62,33.53,33.55,31983.0
2018-08-13 12:30:00,33.55,33.57,33.53,33.55,23255.0,33.55,33.57,33.53,33.55,23255.0
2018-08-13 12:40:00,33.56,33.57,33.52,33.53,22516.0,33.56,33.57,33.52,33.53,22516.0
2018-08-13 12:50:00,33.53,33.56,33.51,33.52,30950.0,33.53,33.56,33.51,33.52,30950.0
2018-08-13 13:00:00,33.51,33.51,33.45,33.47,47902.0,33.51,33.51,33.45,33.47,47902.0
2018-08-13 13:10:00,33.47,33.5,33.43,33.48,82501.0,33.47,33.5,33.43,33.48,82501.0
2018-08-13 13:20:00,33.48,33.49,33.43,33.45,67906.0,33.48,33.49,33.43,33.45,67906.0
2018-08-13 13:30:00,33.45,33.46,33.43,33.43,52896.0,33.45,33.46,33.43,33.43,52896.0
2018-08-13 13:40:00,33.44,33.46,33.43,33.44,32415.0,33.44,33.46,33.43,33.44,32415.0
2018-08-13 13:50:00,33.44,33.49,33.44,33.45,49166.0,33.44,33.49,33.44,33.45,49166.0
2018-08-13 14:00:00,33.46,33.53,33.45,33.5,147585.0,33.46,33.53,33.45,33.5,147585.0
2018-08-13 14:10:00,33.5,33.54,33.48,33.49,60913.0,33.5,33.54,33.48,33.49,60913.0
2018-08-13 14:20:00,33.5,33.54,33.49,33.52,91942.0,33.5,33.54,33.49,33.52,91942.0
2018-08-13 14:30:00,33.53,33.54,33.49,33.49,38781.0,33.53,33.54,33.49,33.49,38781.0
2018-08-13 14:40:00,33.49,33.53,33.47,33.48,49320.0,33.49,33.53,33.47,33.48,49320.0
2018-08-13 14:50:00,33.47,33.47,33.38,33.4,168920.0,33.47,33.47,33.38,33.4,168920.0
2018-08-13 15:00:00,33.4,33.42,33.35,33.41,82503.0,33.4,33.42,33.35,33.41,82503.0
2018-08-13 15:10:00,33.41,33.43,33.37,33.38,119802.0,33.41,33.43,33.37,33.38,119802.0
2018-08-13 15:20:00,33.38,33.4,33.35,33.36,152189.0,33.38,33.4,33.35,33.36,152189.0
2018-08-13 15:30:00,33.36,33.38,33.34,33.35,142457.0,33.36,33.38,33.34,33.35,142457.0
2018-08-13 15:40:00,33.35,33.36,33.32,33.33,182154.0,33.35,33.36,33.32,33.33,182154.0
2018-08-13 15:50:00,33.33,33.35,33.29,33.3,658870.0,33.33,33.35,33.29,33.3,658870.0
2018-08-14 09:30:00,33.35,33.42,33.3,33.39,190811.0,33.35,33.42,33.3,33.39,190811.0
2018-08-14 09:40:00,33.4,33.44,33.37,33.39,163783.0,33.4,33.44,33.37,33.39,163783.0
2018-08-14 09:50:00,33.39,33.4,33.31,33.32,64945.0,33.39,33.4,33.31,33.32,64945.0
2018-08-14 10:00:00,33.33,33.37,33.32,33.36,102989.0,33.33,33.37,33.32,33.36,102989.0
2018-08-14 10:10:00,33.37,33.4,33.34,33.35,150514.0,33.37,33.4,33.34,33.35,150514.0
2018-08-14 10:20:00,33.34,33.36,33.31,33.35,201009.0,33.34,33.36,33.31,33.35,201009.0
2018-08-14 10:30:00,33.36,33.51,33.34,33.5,302467.0,33.36,33.51,33.34,33.5,302467.0
2018-08-14 10:40:00,33.49,33.52,33.46,33.52,218655.0,33.49,33.52,33.46,33.52,218655.0
2018-08-14 10:50:00,33.51,33.56,33.46,33.5,113600.0,33.51,33.56,33.46,33.5,113600.0
2018-08-14 11:00:00,33.5,33.51,33.47,33.48,53182.0,33.5,33.51,33.47,33.48,53182.0
2018-08-14 11:10:00,33.48,33.51,33.46,33.46,70295.0,33.48,33.51,33.46,33.46,70295.0
2018-08-14 11:20:00,33.46,33.49,33.46,33.47,180956.0,33.46,33.49,33.46,33.47,180956.0
2018-08-14 11:30:00,33.47,33.49,33.45,33.48,93437.0,33.47,33.49,33.45,33.48,93437.0
2018-08-14 11:40:00,33.49,33.53,33.46,33.51,91949.0,33.49,33.53,33.46,33.51,91949.0
2018-08-14 11:50:00,33.52,33.52,33.46,33.5,50676.0,33.52,33.52,33.46,33.5,50676.0
2018-08-14 12:00:00,33.5,33.51,33.48,33.49,87905.0,33.5,33.51,33.48,33.49,87905.0
2018-08-14 12:10:00,33.5,33.55,33.5,33.52,83073.0,33.5,33.55,33.5,33.52,83073.0
2018-08-14 12:20:00,33.53,33.53,33.49,33.51,23590.0,33.53,33.53,33.49,33.51,23590.0
2018-08-14 12:30:00,33.51,33.52,33.49,33.5,47044.0,33.51,33.52,33.49,33.5,47044.0
2018-08-14 12:40:00,33.5,33.52,33.49,33.5,84884.0,33.5,33.52,33.49,33.5,84884.0
2018-08-14 12:50:00,33.51,33.52,33.47,33.49,69283.0,33.51,33.52,33.47,33.49,69283.0
2018-08-14 13:00:00,33.5,33.56,33.49,33.53,309638.0,33.5,33.56,33.49,33.53,309638.0
2018-08-14 13:10:00,33.53,33.54,33.51,33.53,62958.0,33.53,33.54,33.51,33.53,62958.0
2018-08-14 13:20:00,33.53,33.54,33.5,33.53,93661.0,33.53,33.54,33.5,33.53,93661.0
2018-08-14 13:30:00,33.54,33.54,33.51,33.53,30830.0,33.54,33.54,33.51,33.53,30830.0
2018-08-14 13:40:00,33.53,33.54,33.51,33.52,34123.0,33.53,33.54,33.51,33.52,34123.0
2018-08-14 13:50:00,33.52,33.53,33.47,33.5,62423.0,33.52,33.53,33.47,33.5,62423.0
2018-08-14 14:00:00,33.5,33.51,33.48,33.48,74576.0,33.5,33.51,33.48,33.48,74576.0
2018-08-14 14:10:00,33.49,33.55,33.48,33.55,1083975.0,33.49,33.55,33.48,33.55,1083975.0
2018-08-14 14:20:00,33.54,33.61,33.54,33.59,198340.0,33.54,33.61,33.54,33.59,198340.0
2018-08-14 14:30:00,33.59,33.69,33.57,33.68,217464.0,33.59,33.69,33.57,33.68,217464.0
2018-08-14 14:40:00,33.69,33.72,33.68,33.72,159881.0,33.69,33.72,33.68,33.72,159881.0
2018-08-14 14:50:00,33.72,33.76,33.71,33.73,192020.0,33.72,33.76,33.71,33.73,192020.0
2018-08-14 15:00:00,33.73,33.76,33.72,33.72,193616.0,33.73,33.76,33.72,33.72,193616.0
2018-08-14 15:10:00,33.72,33.79,33.7,33.79,232441.0,33.72,33.79,33.7,33.79,232441.0
2018-08-14 15:20:00,33.77,33.79,33.74,33.74,118812.0,33.77,33.79,33.74,33.74,118812.0
2018-08-14 15:30:00,33.74,33.75,33.69,33.72,151990.0,33.74,33.75,33.69,33.72,151990.0
2018-08-14 15:40:00,33.71,33.72,33.68,33.7,193497.0,33.71,33.72,33.68,33.7,193497.0
2018-08-14 15:50:00,33.7,33.71,33.66,33.69,884791.0,33.7,33.71,33.66,33.69,884791.0
2018-08-15 09:30:00,33.6,33.7,33.52,33.7,133736.0,33.6,33.7,33.52,33.7,133736.0
2018-08-15 09:40:00,33.69,33.83,33.69,33.82,222641.0,33.69,33.83,33.69,33.82,222641.0
2018-08-15 09:50:00,33.82,33.93,33.8,33.92,712716.0,33.82,33.93,33.8,33.92,712716.0
2018-08-15 10:00:00,33.92,34.04,33.89,34.02,1001031.0,33.92,34.04,33.89,34.02,1001031.0
2018-08-15 10:10:00,34.02,34.15,34.0,34.04,572470.0,34.02,34.15,34.0,34.04,572470.0
2018-08-15 10:20:00,34.04,34.19,34.03,34.12,214415.0,34.04,34.19,34.03,34.12,214415.0
2018-08-15 10:30:00,34.12,34.44,34.07,34.41,883698.0,34.12,34.44,34.07,34.41,883698.0
2018-08-15 10:40:00,34.4,34.42,34.15,34.17,341997.0,34.4,34.42,34.15,34.17,341997.0
2018-08-15 10:50:00,34.18,34.19,34.0,34.01,409408.0,34.18,34.19,34.0,34.01,409408.0
2018-08-15 11:00:00,34.01,34.22,34.0,34.17,394990.0,34.01,34.22,34.0,34.17,394990.0
2018-08-15 11:10:00,34.16,34.24,34.13,34.2,218300.0,34.16,34.24,34.13,34.2,218300.0
2018-08-15 11:20:00,34.21,34.38,34.2,34.34,470807.0,34.21,34.38,34.2,34.34,470807.0
2018-08-15 11:30:00,34.34,34.6,34.29,34.55,516802.0,34.34,34.6,34.29,34.55,516802.0
2018-08-15 11:40:00,34.55,34.67,34.5,34.61,603217.0,34.55,34.67,34.5,34.61,603217.0
2018-08-15 11:50:00,34.6,34.63,34.5,34.6,249939.0,34.6,34.63,34.5,34.6,249939.0
2018-08-15 12:00:00,34.6,34.8,34.6,34.8,298618.0,34.6,34.8,34.6,34.8,298618.0
2018-08-15 12:10:00,34.8,35.07,34.76,35.01,822162.0,34.8,35.07,34.76,35.01,822162.0
2018-08-15 12:20:00,35.01,35.09,34.88,35.05,565360.0,35.01,35.09,34.88,35.05,565360.0
2018-08-15 12:30:00,35.06,35.26,35.03,35.07,724491.0,35.06,35.26,35.03,35.07,724491.0
2018-08-15 12:40:00,35.07,35.08,34.9,34.98,457012.0,35.07,35.08,34.9,34.98,457012.0
2018-08-15 12:50:00,34.98,35.05,34.91,34.97,506422.0,34.98,35.05,34.91,34.97,506422.0
2018-08-15 13:00:00,34.97,35.03,34.91,34.96,306653.0,34.97,35.03,34.91,34.96,306653.0
2018-08-15 13:10:00,34.96,34.97,34.87,34.88,192607.0,34.96,34.97,34.87,34.88,192607.0
2018-08-15 13:20:00,34.88,34.9,34.8,34.87,198760.0,34.88,34.9,34.8,34.87,198760.0
2018-08-15 13:30:00,34.87,34.99,34.84,34.99,277005.0,34.87,34.99,34.84,34.99,277005.0
2018-08-15 13:40:00,34.99,35.0,34.92,34.94,132314.0,34.99,35.0,34.92,34.94,132314.0
2018-08-15 13:50:00,34.94,34.97,34.92,34.94,83955.0,34.94,34.97,34.92,34.94,83955.0
2018-08-15 14:00:00,34.93,34.95,34.89,34.91,135534.0,34.93,34.95,34.89,34.91,135534.0
2018-08-15 14:10:00,34.91,34.96,34.86,34.95,361974.0,34.91,34.96,34.86,34.95,361974.0
2018-08-15 14:20:00,34.96,34.99,34.9,34.91,157608.0,34.96,34.99,34.9,34.91,157608.0
2018-08-15 14:30:00,34.9,34.93,34.89,34.9,131747.0,34.9,34.93,34.89,34.9,131747.0
2018-08-15 14:40:00,34.9,34.91,34.8,34.82,106754.0,34.9,34.91,34.8,34.82,106754.0
2018-08-15 14:50:00,34.82,34.83,34.75,34.77,264833.0,34.82,34.83,34.75,34.77,264833.0
2018-08-15 15:00:00,34.78,34.84,34.77,34.82,121104.0,34.78,34.84,34.77,34.82,121104.0
2018-08-15 15:10:00,34.82,34.82,34.74,34.77,168869.0,34.82,34.82,34.74,34.77,168869.0
2018-08-15 15:20:00,34.77,34.8,34.76,34.8,220357.0,34.77,34.8,34.76,34.8,220357.0
2018-08-15 15:30:00,34.8,34.92,34.79,34.86,361906.0,34.8,34.92,34.79,34.86,361906.0
2018-08-15 15:40:00,34.87,34.91,34.8,34.89,247902.0,34.87,34.91,34.8,34.89,247902.0
2018-08-15 15:50:00,34.88,34.92,34.86,34.9,811271.0,34.88,34.92,34.86,34.9,811271.0
2018-08-16 09:30:00,35.0,35.06,34.55,34.59,296378.0,35.0,35.06,34.55,34.59,296378.0
2018-08-16 09:40:00,34.6,34.64,34.27,34.33,187382.0,34.6,34.64,34.27,34.33,187382.0
2018-08-16 09:50:00,34.32,34.43,34.3,34.37,284425.0,34.32,34.43,34.3,34.37,284425.0
2018-08-16 10:00:00,34.37,34.65,34.32,34.54,190392.0,34.37,34.65,34.32,34.54,190392.0
2018-08-16 10:10:00,34.55,34.59,34.46,34.5,396803.0,34.55,34.59,34.46,34.5,396803.0
2018-08-16 10:20:00,34.5,34.54,34.45,34.52,145412.0,34.5,34.54,34.45,34.52,145412.0
2018-08-16 10:30:00,34.52,34.58,34.45,34.53,188244.0,34.52,34.58,34.45,34.53,188244.0
2018-08-16 10:40:00,34.52,34.57,34.46,34.46,208209.0,34.52,34.57,34.46,34.46,208209.0
2018-08-16 10:50:00,34.45,34.48,34.19,34.19,209615.0,34.45,34.48,34.19,34.19,209615.0
2018-08-16 11:00:00,34.2,34.27,34.16,34.16,118685.0,34.2,34.27,34.16,34.16,118685.0
2018-08-16 11:10:00,34.16,34.3,34.16,34.23,88490.0,34.16,34.3,34.16,34.23,88490.0
2018-08-16 11:20:00,34.24,34.3,34.18,34.28,226572.0,34.24,34.3,34.18,34.28,226572.0
2018-08-16 11:30:00,34.27,34.31,34.27,34.27,140597.0,34.27,34.31,34.27,34.27,140597.0
2018-08-16 11:40:00,34.27,34.35,34.27,34.33,116643.0,34.27,34.35,34.27,34.33,116643.0
2018-08-16 11:50:00,34.33,34.43,34.32,34.43,94109.0,34.33,34.43,34.32,34.43,94109.0
2018-08-16 12:00:00,34.43,34.44,34.39,34.4,96014.0,34.43,34.44,34.39,34.4,96014.0
2018-08-16 12:10:00,34.4,34.43,34.39,34.41,52209.0,34.4,34.43,34.39,34.41,52209.0
2018-08-16 12:20:00,34.42,34.42,34.35,34.35,68176.0,34.42,34.42,34.35,34.35,68176.0
2018-08-16 12:30:00,34.36,34.38,34.32,34.34,85103.0,34.36,34.38,34.32,34.34,85103.0
2018-08-16 12:40:00,34.35,34.35,34.29,34.32,49141.0,34.35,34.35,34.29,34.32,49141.0
2018-08-16 12:50:00,34.31,34.32,34.28,34.31,65752.0,34.31,34.32,34.28,34.31,65752.0
2018-08-16 13:00:00,34.3,34.32,34.19,34.2,107956.0,34.3,34.32,34.19,34.2,107956.0
2018-08-16 13:10:00,34.2,34.32,34.2,34.29,271210.0,34.2,34.32,34.2,34.29,271210.0
2018-08-16 13:20:00,34.3,34.33,34.27,34.3,89751.0,34.3,34.33,34.27,34.3,89751.0
2018-08-16 13:30:00,34.3,34.34,34.29,34.3,56844.0,34.3,34.34,34.29,34.3,56844.0
2018-08-16 13:40:00,34.29,34.31,34.25,34.26,88296.0,34.29,34.31,34.25,34.26,88296.0
2018-08-16 13:50:00,34.26,34.31,34.25,34.29,103729.0,34.26,34.31,34.25,34.29,103729.0
2018-08-16 14:00:00,34.29,34.32,34.25,34.31,106755.0,34.29,34.32,34.25,34.31,106755.0
2018-08-16 14:10:00,34.32,34.39,34.31,34.36,103225.0,34.32,34.39,34.31,34.36,103225.0
2018-08-16 14:20:00,34.36,34.37,34.3,34.32,127068.0,34.36,34.37,34.3,34.32,127068.0
2018-08-16 14:30:00,34.31,34.35,34.3,34.32,89434.0,34.31,34.35,34.3,34.32,89434.0
2018-08-16 14:40:00,34.33,34.36,34.3,34.35,103119.0,34.33,34.36,34.3,34.35,103119.0
2018-08-16 14:50:00,34.34,34.36,34.24,34.26,174899.0,34.34,34.36,34.24,34.26,174899.0
2018-08-16 15:00:00,34.26,34.34,34.25,34.3,89014.0,34.26,34.34,34.25,34.3,89014.0
2018-08-16 15:10:00,34.3,34.31,34.26,34.27,57154.0,34.3,34.31,34.26,34.27,57154.0
2018-08-16 15:20:00,34.26,34.29,34.24,34.27,72924.0,34.26,34.29,34.24,34.27,72924.0
2018-08-16 15:30:00,34.27,34.35,34.23,34.3,209426.0,34.27,34.35,34.23,34.3,209426.0
2018-08-16 15:40:00,34.3,34.31,34.22,34.23,227978.0,34.3,34.31,34.22,34.23,227978.0
2018-08-16 15:50:00,34.23,34.34,34.22,34.3,765429.0,34.23,34.34,34.22,34.3,765429.0
2018-08-17 09:30:00,34.35,34.6,34.32,34.58,239081.0,34.35,34.6,34.32,34.58,239081.0
2018-08-17 09:40:00,34.59,34.62,34.38,34.4,120340.0,34.59,34.62,34.38,34.4,120340.0
2018-08-17 09:50:00,34.4,34.44,34.29,34.3,83878.0,34.4,34.44,34.29,34.3,83878.0
2018-08-17 10:00:00,34.29,34.34,34.23,34.25,122744.0,34.29,34.34,34.23,34.25,122744.0
2018-08-17 10:10:00,34.24,34.25,34.19,34.2,124579.0,34.24,34.25,34.19,34.2,124579.0
2018-08-17 10:20:00,34.22,34.25,34.17,34.19,71139.0,34.22,34.25,34.17,34.19,71139.0
2018-08-17 10:30:00,34.19,34.22,34.14,34.22,100324.0,34.19,34.22,34.14,34.22,100324.0
2018-08-17 10:40:00,34.22,34.22,34.17,34.19,84731.0,34.22,34.22,34.17,34.19,84731.0
2018-08-17 10:50:00,34.19,34.22,34.15,34.16,124822.0,34.19,34.22,34.15,34.16,124822.0
2018-08-17 11:00:00,34.16,34.19,34.14,34.19,85867.0,34.16,34.19,34.14,34.19,85867.0
2018-08-17 11:10:00,34.19,34.21,34.15,34.2,79442.0,34.19,34.21,34.15,34.2,79442.0
2018-08-17 11:20:00,34.2,34.22,34.17,34.19,69711.0,34.2,34.22,34.17,34.19,69711.0
2018-08-17 11:30:00,34.19,34.2,34.15,34.15,53628.0,34.19,34.2,34.15,34.15,53628.0
2018-08-17 11:40:00,34.16,34.2,34.15,34.16,59564.0,34.16,34.2,34.15,34.16,59564.0
2018-08-17 11:50:00,34.16,34.23,34.16,34.21,103905.0,34.16,34.23,34.16,34.21,103905.0
2018-08-17 12:00:00,34.2,34.24,34.19,34.22,46945.0,34.2,34.24,34.19,34.22,46945.0
2018-08-17 12:10:00,34.22,34.23,34.18,34.19,49387.0,34.22,34.23,34.18,34.19,49387.0
2018-08-17 12:20:00,34.2,34.21,34.18,34.2,39457.0,34.2,34.21,34.18,34.2,39457.0
2018-08-17 12:30:00,34.19,34.2,34.15,34.15,42847.0,34.19,34.2,34.15,34.15,42847.0
2018-08-17 12:40:00,34.16,34.17,34.14,34.14,65679.0,34.16,34.17,34.14,34.14,65679.0
2018-08-17 12:50:00,34.15,34.16,34.13,34.16,37985.0,34.15,34.16,34.13,34.16,37985.0
2018-08-17 13:00:00,34.16,34.18,34.14,34.15,29094.0,34.16,34.18,34.14,34.15,29094.0
2018-08-17 13:10:00,34.15,34.2,34.14,34.2,78111.0,34.15,34.2,34.14,34.2,78111.0
2018-08-17 13:20:00,34.19,34.2,34.15,34.15,33760.0,34.19,34.2,34.15,34.15,33760.0
2018-08-17 13:30:00,34.16,34.16,34.14,34.15,32562.0,34.16,34.16,34.14,34.15,32562.0
2018-08-17 13:40:00,34.14,34.16,34.12,34.14,38266.0,34.14,34.16,34.12,34.14,38266.0
2018-08-17 13:50:00,34.15,34.21,34.14,34.2,54331.0,34.15,34.21,34.14,34.2,54331.0
2018-08-17 14:00:00,34.19,34.27,34.18,34.23,87989.0,34.19,34.27,34.18,34.23,87989.0
2018-08-17 14:10:00,34.23,34.26,34.21,34.22,68295.0,34.23,34.26,34.21,34.22,68295.0
2018-08-17 14:20:00,34.22,34.26,34.21,34.25,79882.0,34.22,34.26,34.21,34.25,79882.0
2018-08-17 14:30:00,34.25,34.28,34.23,34.27,137597.0,34.25,34.28,34.23,34.27,137597.0
2018-08-17 14:40:00,34.27,34.46,34.27,34.4,190369.0,34.27,34.46,34.27,34.4,190369.0
2018-08-17 14:50:00,34.4,34.52,34.39,34.45,158442.0,34.4,34.52,34.39,34.45,158442.0
2018-08-17 15:00:00,34.46,34.51,34.43,34.48,109081.0,34.46,34.51,34.43,34.48,109081.0
2018-08-17 15:10:00,34.48,34.51,34.41,34.45,122425.0,34.48,34.51,34.41,34.45,122425.0
2018-08-17 15:20:00,34.44,34.46,34.41,34.43,116761.0,34.44,34.46,34.41,34.43,116761.0
2018-08-17 15:30:00,34.43,34.53,34.4,34.5,245363.0,34.43,34.53,34.4,34.5,245363.0
2018-08-17 15:40:00,34.51,34.52,34.47,34.48,264480.0,34.51,34.52,34.47,34.48,264480.0
2018-08-17 15:50:00,34.47,34.47,34.41,34.42,598137.0,34.47,34.47,34.41,34.42,598137.0
2018-08-20 09:30:00,34.5,34.54,34.12,34.15,234963.0,34.5,34.54,34.12,34.15,234963.0
2018-08-20 09:40:00,34.16,34.27,34.15,34.21,288483.0,34.16,34.27,34.15,34.21,288483.0
2018-08-20 09:50:00,34.21,34.21,34.13,34.17,74156.0,34.21,34.21,34.13,34.17,74156.0
2018-08-20 10:00:00,34.18,34.25,34.17,34.24,133504.0,34.18,34.25,34.17,34.24,133504.0
2018-08-20 10:10:00,34.23,34.31,34.21,34.29,63079.0,34.23,34.31,34.21,34.29,63079.0
2018-08-20 10:20:00,34.29,34.33,34.27,34.33,44558.0,34.29,34.33,34.27,34.33,44558.0
2018-08-20 10:30:00,34.33,34.38,34.31,34.32,185930.0,34.33,34.38,34.31,34.32,185930.0
2018-08-20 10:40:00,34.31,34.32,34.26,34.27,64306.0,34.31,34.32,34.26,34.27,64306.0
2018-08-20 10:50:00,34.27,34.28,34.19,34.22,33604.0,34.27,34.28,34.19,34.22,33604.0
2018-08-20 11:00:00,34.22,34.24,34.19,34.2,72567.0,34.22,34.24,34.19,34.2,72567.0
2018-08-20 11:10:00,34.2,34.22,34.15,34.18,61451.0,34.2,34.22,34.15,34.18,61451.0
2018-08-20 11:20:00,34.19,34.21,34.18,34.2,63435.0,34.19,34.21,34.18,34.2,63435.0
2018-08-20 11:30:00,34.2,34.25,34.19,34.25,27796.0,34.2,34.25,34.19,34.25,27796.0
2018-08-20 11:40:00,34.27,34.29,34.26,34.27,32392.0,34.27,34.29,34.26,34.27,32392.0
2018-08-20 11:50:00,34.27,34.41,34.27,34.4,157731.0,34.27,34.41,34.27,34.4,157731.0
2018-08-20 12:00:00,34.4,34.48,34.37,34.42,71585.0,34.4,34.48,34.37,34.42,71585.0
2018-08-20 12:10:00,34.43,34.45,34.4,34.43,74578.0,34.43,34.45,34.4,34.43,74578.0
2018-08-20 12:20:00,34.43,34.48,34.43,34.46,55741.0,34.43,34.48,34.43,34.46,55741.0
2018-08-20 12:30:00,34.46,34.5,34.45,34.45,91891.0,34.46,34.5,34.45,34.45,91891.0
2018-08-20 12:40:00,34.45,34.47,34.44,34.45,67769.0,34.45,34.47,34.44,34.45,67769.0
2018-08-20 12:50:00,34.45,34.51,34.44,34.5,53785.0,34.45,34.51,34.44,34.5,53785.0
2018-08-20 13:00:00,34.51,34.53,34.46,34.49,49972.0,34.51,34.53,34.46,34.49,49972.0
2018-08-20 13:10:00,34.5,34.5,34.45,34.47,68017.0,34.5,34.5,34.45,34.47,68017.0
2018-08-20 13:20:00,34.47,34.55,34.47,34.54,95390.0,34.47,34.55,34.47,34.54,95390.0
2018-08-20 13:30:00,34.54,34.6,34.54,34.58,92662.0,34.54,34.6,34.54,34.58,92662.0
2018-08-20 13:40:00,34.58,34.59,34.54,34.58,42288.0,34.58,34.59,34.54,34.58,42288.0
2018-08-20 13:50:00,34.58,34.6,34.55,34.58,53115.0,34.58,34.6,34.55,34.58,53115.0
2018-08-20 14:00:00,34.58,34.6,34.56,34.6,83205.0,34.58,34.6,34.56,34.6,83205.0
2018-08-20 14:10:00,34.6,34.66,34.58,34.59,218062.0,34.6,34.66,34.58,34.59,218062.0
2018-08-20 14:20:00,34.59,34.61,34.58,34.61,40133.0,34.59,34.61,34.58,34.61,40133.0
2018-08-20 14:30:00,34.61,34.62,34.57,34.58,56205.0,34.61,34.62,34.57,34.58,56205.0
2018-08-20 14:40:00,34.58,34.63,34.57,34.63,76834.0,34.58,34.63,34.57,34.63,76834.0
2018-08-20 14:50:00,34.63,34.63,34.58,34.59,35989.0,34.63,34.63,34.58,34.59,35989.0
2018-08-20 15:00:00,34.6,34.62,34.57,34.6,74895.0,34.6,34.62,34.57,34.6,74895.0
2018-08-20 15:10:00,34.61,34.66,34.6,34.66,47749.0,34.61,34.66,34.6,34.66,47749.0
2018-08-20 15:20:00,34.66,34.75,34.65,34.7,374115.0,34.66,34.75,34.65,34.7,374115.0
2018-08-20 15:30:00,34.7,34.7,34.64,34.64,113993.0,34.7,34.7,34.64,34.64,113993.0
2018-08-20 15:40:00,34.64,34.65,34.58,34.64,178987.0,34.64,34.65,34.58,34.64,178987.0
2018-08-20 15:50:00,34.63,34.64,34.56,34.58,540319.0,34.63,34.64,34.56,34.58,540319.0
2018-08-21 09:30:00,34.7,34.86,34.69,34.81,408699.0,34.7,34.86,34.69,34.81,408699.0
2018-08-21 09:40:00,34.82,34.84,34.68,34.73,199120.0,34.82,34.84,34.68,34.73,199120.0
2018-08-21 09:50:00,34.73,34.75,34.57,34.69,625705.0,34.73,34.75,34.57,34.69,625705.0
2018-08-21 10:00:00,34.69,34.74,34.65,34.67,249232.0,34.69,34.74,34.65,34.67,249232.0
2018-08-21 10:10:00,34.68,34.79,34.66,34.76,132203.0,34.68,34.79,34.66,34.76,132203.0
2018-08-21 10:20:00,34.75,34.76,34.68,34.68,55686.0,34.75,34.76,34.68,34.68,55686.0
2018-08-21 10:30:00,34.68,34.71,34.62,34.66,196852.0,34.68,34.71,34.62,34.66,196852.0
2018-08-21 10:40:00,34.67,34.67,34.62,34.63,71430.0,34.67,34.67,34.62,34.63,71430.0
2018-08-21 10:50:00,34.64,34.65,34.61,34.65,94888.0,34.64,34.65,34.61,34.65,94888.0
2018-08-21 11:00:00,34.65,34.75,34.64,34.73,64552.0,34.65,34.75,34.64,34.73,64552.0
2018-08-21 11:10:00,34.73,34.74,34.67,34.68,46848.0,34.73,34.74,34.67,34.68,46848.0
2018-08-21 11:20:00,34.68,34.7,34.66,34.68,32386.0,34.68,34.7,34.66,34.68,32386.0
2018-08-21 11:30:00,34.68,34.69,34.66,34.66,34026.0,34.68,34.69,34.66,34.66,34026.0
2018-08-21 11:40:00,34.66,34.67,34.64,34.67,32474.0,34.66,34.67,34.64,34.67,32474.0
2018-08-21 11:50:00,34.67,34.72,34.65,34.69,43595.0,34.67,34.72,34.65,34.69,43595.0
2018-08-21 12:00:00,34.7,34.7,34.63,34.64,40893.0,34.7,34.7,34.63,34.64,40893.0
2018-08-21 12:10:00,34.64,34.67,34.63,34.66,37340.0,34.64,34.67,34.63,34.66,37340.0
2018-08-21 12:20:00,34.66,34.71,34.65,34.71,39607.0,34.66,34.71,34.65,34.71,39607.0
2018-08-21 12:30:00,34.7,34.75,34.7,34.72,171765.0,34.7,34.75,34.7,34.72,171765.0
2018-08-21 12:40:00,34.72,34.74,34.71,34.73,27767.0,34.72,34.74,34.71,34.73,27767.0
2018-08-21 12:50:00,34.73,34.74,34.7,34.7,93393.0,34.73,34.74,34.7,34.7,93393.0
2018-08-21 13:00:00,34.7,34.74,34.7,34.74,71896.0,34.7,34.74,34.7,34.74,71896.0
2018-08-21 13:10:00,34.73,34.74,34.69,34.7,81773.0,34.73,34.74,34.69,34.7,81773.0
2018-08-21 13:20:00,34.7,34.75,34.7,34.74,73076.0,34.7,34.75,34.7,34.74,73076.0
2018-08-21 13:30:00,34.73,34.76,34.72,34.73,127734.0,34.73,34.76,34.72,34.73,127734.0
2018-08-21 13:40:00,34.74,34.75,34.72,34.75,66701.0,34.74,34.75,34.72,34.75,66701.0
2018-08-21 13:50:00,34.75,34.75,34.74,34.75,38096.0,34.75,34.75,34.74,34.75,38096.0
2018-08-21 14:00:00,34.75,34.75,34.67,34.7,142057.0,34.75,34.75,34.67,34.7,142057.0
2018-08-21 14:10:00,34.69,34.72,34.68,34.7,48501.0,34.69,34.72,34.68,34.7,48501.0
2018-08-21 14:20:00,34.7,34.72,34.67,34.69,60310.0,34.7,34.72,34.67,34.69,60310.0
2018-08-21 14:30:00,34.7,34.7,34.62,34.63,61095.0,34.7,34.7,34.62,34.63,61095.0
2018-08-21 14:40:00,34.63,34.67,34.6,34.6,51136.0,34.63,34.67,34.6,34.6,51136.0
2018-08-21 14:50:00,34.6,34.62,34.59,34.61,74353.0,34.6,34.62,34.59,34.61,74353.0
2018-08-21 15:00:00,34.62,34.64,34.6,34.64,45593.0,34.62,34.64,34.6,34.64,45593.0
2018-08-21 15:10:00,34.64,34.64,34.58,34.58,54693.0,34.64,34.64,34.58,34.58,54693.0
2018-08-21 15:20:00,34.58,34.61,34.56,34.59,104887.0,34.58,34.61,34.56,34.59,104887.0
2018-08-21 15:30:00,34.59,34.62,34.57,34.6,128007.0,34.59,34.62,34.57,34.6,128007.0
2018-08-21 15:40:00,34.6,34.61,34.51,34.52,136880.0,34.6,34.61,34.51,34.52,136880.0
2018-08-21 15:50:00,34.51,34.56,34.49,34.49,581669.0,34.51,34.56,34.49,34.49,581669.0
2018-08-22 09:30:00,34.34,34.43,34.25,34.29,136364.0,34.34,34.43,34.25,34.29,136364.0
2018-08-22 09:40:00,34.28,34.38,34.23,34.32,154671.0,34.28,34.38,34.23,34.32,154671.0
2018-08-22 09:50:00,34.32,34.32,34.08,34.11,113501.0,34.32,34.32,34.08,34.11,113501.0
2018-08-22 10:00:00,34.12,34.16,34.08,34.15,230444.0,34.12,34.16,34.08,34.15,230444.0
2018-08-22 10:10:00,34.16,34.23,34.15,34.2,110921.0,34.16,34.23,34.15,34.2,110921.0
2018-08-22 10:20:00,34.19,34.21,34.14,34.14,123543.0,34.19,34.21,34.14,34.14,123543.0
2018-08-22 10:30:00,34.14,34.25,34.14,34.22,72169.0,34.14,34.25,34.14,34.22,72169.0
2018-08-22 10:40:00,34.22,34.26,34.18,34.24,265174.0,34.22,34.26,34.18,34.24,265174.0
2018-08-22 10:50:00,34.24,34.37,34.22,34.34,99397.0,34.24,34.37,34.22,34.34,99397.0
2018-08-22 11:00:00,34.34,34.38,34.33,34.35,84985.0,34.34,34.38,34.33,34.35,84985.0
2018-08-22 11:10:00,34.36,34.38,34.32,34.37,86344.0,34.36,34.38,34.32,34.37,86344.0
2018-08-22 11:20:00,34.37,34.44,34.36,34.44,30725.0,34.37,34.44,34.36,34.44,30725.0
2018-08-22 11:30:00,34.43,34.45,34.39,34.44,76218.0,34.43,34.45,34.39,34.44,76218.0
2018-08-22 11:40:00,34.44,34.46,34.39,34.4,77608.0,34.44,34.46,34.39,34.4,77608.0
2018-08-22 11:50:00,34.39,34.45,34.39,34.41,74600.0,34.39,34.45,34.39,34.41,74600.0
2018-08-22 12:00:00,34.41,34.44,34.38,34.4,84841.0,34.41,34.44,34.38,34.4,84841.0
2018-08-22 12:10:00,34.4,34.41,34.33,34.4,51467.0,34.4,34.41,34.33,34.4,51467.0
2018-08-22 12:20:00,34.4,34.42,34.37,34.4,60949.0,34.4,34.42,34.37,34.4,60949.0
2018-08-22 12:30:00,34.4,34.4,34.35,34.37,67116.0,34.4,34.4,34.35,34.37,67116.0
2018-08-22 12:40:00,34.37,34.43,34.36,34.43,34601.0,34.37,34.43,34.36,34.43,34601.0
2018-08-22 12:50:00,34.43,34.43,34.39,34.4,56188.0,34.43,34.43,34.39,34.4,56188.0
2018-08-22 13:00:00,34.41,34.42,34.4,34.41,36124.0,34.41,34.42,34.4,34.41,36124.0
2018-08-22 13:10:00,34.41,34.44,34.4,34.44,22195.0,34.41,34.44,34.4,34.44,22195.0
2018-08-22 13:20:00,34.44,34.49,34.43,34.47,97003.0,34.44,34.49,34.43,34.47,97003.0
2018-08-22 13:30:00,34.47,34.5,34.45,34.45,50042.0,34.47,34.5,34.45,34.45,50042.0
2018-08-22 13:40:00,34.45,34.47,34.42,34.43,49924.0,34.45,34.47,34.42,34.43,49924.0
2018-08-22 13:50:00,34.44,34.46,34.43,34.45,31652.0,34.44,34.46,34.43,34.45,31652.0
2018-08-22 14:00:00,34.45,34.48,34.43,34.44,70823.0,34.45,34.48,34.43,34.44,70823.0
2018-08-22 14:10:00,34.44,34.45,34.4,34.42,39044.0,34.44,34.45,34.4,34.42,39044.0
2018-08-22 14:20:00,34.43,34.45,34.39,34.42,35282.0,34.43,34.45,34.39,34.42,35282.0
2018-08-22 14:30:00,34.41,34.43,34.4,34.43,30365.0,34.41,34.43,34.4,34.43,30365.0
2018-08-22 14:40:00,34.42,34.43,34.41,34.41,42113.0,34.42,34.43,34.41,34.41,42113.0
2018-08-22 14:50:00,34.42,34.49,34.41,34.47,42935.0,34.42,34.49,34.41,34.47,42935.0
2018-08-22 15:00:00,34.48,34.51,34.47,34.48,76784.0,34.48,34.51,34.47,34.48,76784.0
2018-08-22 15:10:00,34.48,34.52,34.48,34.5,229983.0,34.48,34.52,34.48,34.5,229983.0
2018-08-22 15:20:00,34.5,34.55,34.5,34.53,84068.0,34.5,34.55,34.5,34.53,84068.0
2018-08-22 15:30:00,34.53,34.55,34.51,34.52,67520.0,34.53,34.55,34.51,34.52,67520.0
2018-08-22 15:40:00,34.52,34.53,34.49,34.52,142373.0,34.52,34.53,34.49,34.52,142373.0
2018-08-22 15:50:00,34.52,34.53,34.47,34.47,349910.0,34.52,34.53,34.47,34.47,349910.0
2018-08-23 09:30:00,34.41,34.47,34.26,34.45,77757.0,34.41,34.47,34.26,34.45,77757.0
2018-08-23 09:40:00,34.46,34.54,34.44,34.52,80979.0,34.46,34.54,34.44,34.52,80979.0
2018-08-23 09:50:00,34.52,34.6,34.5,34.53,73053.0,34.52,34.6,34.5,34.53,73053.0
2018-08-23 10:00:00,34.52,34.6,34.5,34.59,64285.0,34.52,34.6,34.5,34.59,64285.0
2018-08-23 10:10:00,34.58,34.63,34.58,34.6,48124.0,34.58,34.63,34.58,34.6,48124.0
2018-08-23 10:20:00,34.61,34.63,34.59,34.62,38988.0,34.61,34.63,34.59,34.62,38988.0
2018-08-23 10:30:00,34.62,34.66,34.61,34.65,34673.0,34.62,34.66,34.61,34.65,34673.0
2018-08-23 10:40:00,34.66,34.66,34.59,34.61,34845.0,34.66,34.66,34.59,34.61,34845.0
2018-08-23 10:50:00,34.61,34.61,34.53,34.54,46947.0,34.61,34.61,34.53,34.54,46947.0
2018-08-23 11:00:00,34.54,34.56,34.47,34.48,41843.0,34.54,34.56,34.47,34.48,41843.0
2018-08-23 11:10:00,34.49,34.5,34.42,34.47,134819.0,34.49,34.5,34.42,34.47,134819.0
2018-08-23 11:20:00,34.47,34.54,34.45,34.52,50793.0,34.47,34.54,34.45,34.52,50793.0
2018-08-23 11:30:00,34.51,34.51,34.45,34.46,33225.0,34.51,34.51,34.45,34.46,33225.0
2018-08-23 11:40:00,34.45,34.47,34.41,34.44,48584.0,34.45,34.47,34.41,34.44,48584.0
2018-08-23 11:50:00,34.44,34.48,34.44,34.44,34790.0,34.44,34.48,34.44,34.44,34790.0
2018-08-23 12:00:00,34.44,34.46,34.43,34.44,37687.0,34.44,34.46,34.43,34.44,37687.0
2018-08-23 12:10:00,34.44,34.46,34.4,34.45,47580.0,34.44,34.46,34.4,34.45,47580.0
2018-08-23 12:20:00,34.46,34.53,34.45,34.52,27744.0,34.46,34.53,34.45,34.52,27744.0
2018-08-23 12:30:00,34.52,34.53,34.5,34.52,21202.0,34.52,34.53,34.5,34.52,21202.0
2018-08-23 12:40:00,34.51,34.53,34.46,34.46,25324.0,34.51,34.53,34.46,34.46,25324.0
2018-08-23 12:50:00,34.46,34.47,34.42,34.43,33482.0,34.46,34.47,34.42,34.43,33482.0
2018-08-23 13:00:00,34.44,34.46,34.43,34.45,25209.0,34.44,34.46,34.43,34.45,25209.0
2018-08-23 13:10:00,34.45,34.48,34.44,34.48,33577.0,34.45,34.48,34.44,34.48,33577.0
2018-08-23 13:20:00,34.47,34.51,34.47,34.51,33457.0,34.47,34.51,34.47,34.51,33457.0
2018-08-23 13:30:00,34.51,34.51,34.47,34.48,62015.0,34.51,34.51,34.47,34.48,62015.0
2018-08-23 13:40:00,34.48,34.5,34.45,34.45,26695.0,34.48,34.5,34.45,34.45,26695.0
2018-08-23 13:50:00,34.45,34.46,34.42,34.42,35968.0,34.45,34.46,34.42,34.42,35968.0
2018-08-23 14:00:00,34.43,34.46,34.42,34.45,27586.0,34.43,34.46,34.42,34.45,27586.0
2018-08-23 14:10:00,34.46,34.47,34.45,34.46,25751.0,34.46,34.47,34.45,34.46,25751.0
2018-08-23 14:20:00,34.47,34.48,34.46,34.47,24543.0,34.47,34.48,34.46,34.47,24543.0
2018-08-23 14:30:00,34.46,34.49,34.46,34.47,28451.0,34.46,34.49,34.46,34.47,28451.0
2018-08-23 14:40:00,34.47,34.49,34.44,34.47,33516.0,34.47,34.49,34.44,34.47,33516.0
2018-08-23 14:50:00,34.46,34.5,34.43,34.5,68521.0,34.46,34.5,34.43,34.5,68521.0
2018-08-23 15:00:00,34.5,34.5,34.41,34.43,112743.0,34.5,34.5,34.41,34.43,112743.0
2018-08-23 15:10:00,34.44,34.46,34.41,34.41,59548.0,34.44,34.46,34.41,34.41,59548.0
2018-08-23 15:20:00,34.41,34.41,34.36,34.39,243438.0,34.41,34.41,34.36,34.39,243438.0
2018-08-23 15:30:00,34.39,34.39,34.34,34.36,134080.0,34.39,34.39,34.34,34.36,134080.0
2018-08-23 15:40:00,34.35,34.38,34.3,34.37,243275.0,34.35,34.38,34.3,34.37,243275.0
2018-08-23 15:50:00,34.36,34.4,34.33,34.36,600539.0,34.36,34.4,34.33,34.36,600539.0
2018-08-24 09:30:00,34.45,34.59,34.43,34.47,132072.0,34.45,34.59,34.43,34.47,132072.0
2018-08-24 09:40:00,34.45,34.49,34.42,34.43,90226.0,34.45,34.49,34.42,34.43,90226.0
2018-08-24 09:50:00,34.42,34.56,34.41,34.54,102099.0,34.42,34.56,34.41,34.54,102099.0
2018-08-24 10:00:00,34.54,34.66,34.53,34.66,131267.0,34.54,34.66,34.53,34.66,131267.0
2018-08-24 10:10:00,34.66,34.69,34.6,34.68,155052.0,34.66,34.69,34.6,34.68,155052.0
2018-08-24 10:20:00,34.68,34.73,34.63,34.68,76913.0,34.68,34.73,34.63,34.68,76913.0
2018-08-24 10:30:00,34.68,34.76,34.66,34.72,118915.0,34.68,34.76,34.66,34.72,118915.0
2018-08-24 10:40:00,34.72,34.72,34.6,34.6,50694.0,34.72,34.72,34.6,34.6,50694.0
2018-08-24 10:50:00,34.6,34.62,34.58,34.62,39734.0,34.6,34.62,34.58,34.62,39734.0
2018-08-24 11:00:00,34.61,34.62,34.57,34.58,40224.0,34.61,34.62,34.57,34.58,40224.0
2018-08-24 11:10:00,34.57,34.59,34.54,34.58,65681.0,34.57,34.59,34.54,34.58,65681.0
2018-08-24 11:20:00,34.58,34.62,34.56,34.6,54834.0,34.58,34.62,34.56,34.6,54834.0
2018-08-24 11:30:00,34.61,34.64,34.58,34.6,47842.0,34.61,34.64,34.58,34.6,47842.0
2018-08-24 11:40:00,34.61,34.62,34.55,34.57,54353.0,34.61,34.62,34.55,34.57,54353.0
2018-08-24 11:50:00,34.57,34.58,34.52,34.57,40345.0,34.57,34.58,34.52,34.57,40345.0
2018-08-24 12:00:00,34.57,34.6,34.56,34.57,54005.0,34.57,34.6,34.56,34.57,54005.0
2018-08-24 12:10:00,34.58,34.58,34.53,34.53,34003.0,34.58,34.58,34.53,34.53,34003.0
2018-08-24 12:20:00,34.53,34.53,34.51,34.52,43035.0,34.53,34.53,34.51,34.52,43035.0
2018-08-24 12:30:00,34.52,34.53,34.47,34.47,63255.0,34.52,34.53,34.47,34.47,63255.0
2018-08-24 12:40:00,34.47,34.49,34.45,34.47,85552.0,34.47,34.49,34.45,34.47,85552.0
2018-08-24 12:50:00,34.47,34.53,34.47,34.53,45936.0,34.47,34.53,34.47,34.53,45936.0
2018-08-24 13:00:00,34.53,34.55,34.51,34.52,34771.0,34.53,34.55,34.51,34.52,34771.0
2018-08-24 13:10:00,34.52,34.55,34.52,34.55,44537.0,34.52,34.55,34.52,34.55,44537.0
2018-08-24 13:20:00,34.55,34.57,34.54,34.57,63195.0,34.55,34.57,34.54,34.57,63195.0
2018-08-24 13:30:00,34.56,34.57,34.55,34.57,67635.0,34.56,34.57,34.55,34.57,67635.0
2018-08-24 13:40:00,34.57,34.61,34.55,34.6,84887.0,34.57,34.61,34.55,34.6,84887.0
2018-08-24 13:50:00,34.6,34.62,34.58,34.61,46405.0,34.6,34.62,34.58,34.61,46405.0
2018-08-24 14:00:00,34.61,34.61,34.58,34.6,49650.0,34.61,34.61,34.58,34.6,49650.0
2018-08-24 14:10:00,34.59,34.63,34.59,34.61,86026.0,34.59,34.63,34.59,34.61,86026.0
2018-08-24 14:20:00,34.61,34.66,34.6,34.65,62471.0,34.61,34.66,34.6,34.65,62471.0
2018-08-24 14:30:00,34.66,34.66,34.63,34.64,52286.0,34.66,34.66,34.63,34.64,52286.0
2018-08-24 14:40:00,34.64,34.64,34.63,34.63,70889.0,34.64,34.64,34.63,34.63,70889.0
2018-08-24 14:50:00,34.63,34.73,34.63,34.67,357411.0,34.63,34.73,34.63,34.67,357411.0
2018-08-24 15:00:00,34.67,34.69,34.63,34.65,65737.0,34.67,34.69,34.63,34.65,65737.0
2018-08-24 15:10:00,34.65,34.72,34.64,34.69,75361.0,34.65,34.72,34.64,34.69,75361.0
2018-08-24 15:20:00,34.7,34.73,34.69,34.73,75317.0,34.7,34.73,34.69,34.73,75317.0
2018-08-24 15:30:00,34.73,34.78,34.72,34.78,296074.0,34.73,34.78,34.72,34.78,296074.0
2018-08-24 15:40:00,34.78,34.82,34.74,34.75,437635.0,34.78,34.82,34.74,34.75,437635.0
2018-08-24 15:50:00,34.75,34.78,34.7,34.73,715063.0,34.75,34.78,34.7,34.73,715063.0
2018-08-27 09:30:00,34.87,34.9,34.68,34.69,104095.0,34.87,34.9,34.68,34.69,104095.0
2018-08-27 09:40:00,34.69,34.77,34.66,34.69,79671.0,34.69,34.77,34.66,34.69,79671.0
2018-08-27 09:50:00,34.69,34.75,34.65,34.73,58866.0,34.69,34.75,34.65,34.73,58866.0
2018-08-27 10:00:00,34.74,34.8,34.71,34.77,60344.0,34.74,34.8,34.71,34.77,60344.0
2018-08-27 10:10:00,34.77,34.8,34.73,34.8,49368.0,34.77,34.8,34.73,34.8,49368.0
2018-08-27 10:20:00,34.8,34.8,34.73,34.75,54677.0,34.8,34.8,34.73,34.75,54677.0
2018-08-27 10:30:00,34.74,34.76,34.71,34.72,61309.0,34.74,34.76,34.71,34.72,61309.0
2018-08-27 10:40:00,34.72,34.75,34.71,34.73,40190.0,34.72,34.75,34.71,34.73,40190.0
2018-08-27 10:50:00,34.73,34.8,34.73,34.79,39943.0,34.73,34.8,34.73,34.79,39943.0
2018-08-27 11:00:00,34.8,34.84,34.79,34.81,34386.0,34.8,34.84,34.79,34.81,34386.0
2018-08-27 11:10:00,34.8,34.82,34.79,34.8,39597.0,34.8,34.82,34.79,34.8,39597.0
2018-08-27 11:20:00,34.8,34.81,34.77,34.8,30863.0,34.8,34.81,34.77,34.8,30863.0
2018-08-27 11:30:00,34.8,34.95,34.79,34.84,568929.0,34.8,34.95,34.79,34.84,568929.0
2018-08-27 11:40:00,34.84,34.99,34.84,34.97,234782.0,34.84,34.99,34.84,34.97,234782.0
2018-08-27 11:50:00,34.97,35.06,34.96,35.02,191128.0,34.97,35.06,34.96,35.02,191128.0
2018-08-27 12:00:00,35.03,35.05,34.95,35.0,95192.0,35.03,35.05,34.95,35.0,95192.0
2018-08-27 12:10:00,35.0,35.0,34.96,34.96,45921.0,35.0,35.0,34.96,34.96,45921.0
2018-08-27 12:20:00,34.97,35.01,34.97,34.98,38912.0,34.97,35.01,34.97,34.98,38912.0
2018-08-27 12:30:00,34.98,35.0,34.97,34.98,31104.0,34.98,35.0,34.97,34.98,31104.0
2018-08-27 12:40:00,34.98,34.98,34.96,34.96,23427.0,34.98,34.98,34.96,34.96,23427.0
2018-08-27 12:50:00,34.97,34.99,34.95,34.98,51498.0,34.97,34.99,34.95,34.98,51498.0
2018-08-27 13:00:00,34.97,34.99,34.94,34.95,35245.0,34.97,34.99,34.94,34.95,35245.0
2018-08-27 13:10:00,34.95,34.99,34.94,34.98,61723.0,34.95,34.99,34.94,34.98,61723.0
2018-08-27 13:20:00,34.98,34.99,34.98,34.98,27747.0,34.98,34.99,34.98,34.98,27747.0
2018-08-27 13:30:00,34.98,34.99,34.96,34.98,20678.0,34.98,34.99,34.96,34.98,20678.0
2018-08-27 13:40:00,34.98,34.99,34.97,34.98,17001.0,34.98,34.99,34.97,34.98,17001.0
2018-08-27 13:50:00,34.98,34.99,34.97,34.98,41146.0,34.98,34.99,34.97,34.98,41146.0
2018-08-27 14:00:00,34.98,34.99,34.95,34.96,100392.0,34.98,34.99,34.95,34.96,100392.0
2018-08-27 14:10:00,34.96,34.97,34.92,34.93,57760.0,34.96,34.97,34.92,34.93,57760.0
2018-08-27 14:20:00,34.94,34.97,34.92,34.97,48361.0,34.94,34.97,34.92,34.97,48361.0
2018-08-27 14:30:00,34.97,35.0,34.96,34.98,64953.0,34.97,35.0,34.96,34.98,64953.0
2018-08-27 14:40:00,34.99,35.0,34.95,34.95,133135.0,34.99,35.0,34.95,34.95,133135.0
2018-08-27 14:50:00,34.95,34.96,34.91,34.91,37649.0,34.95,34.96,34.91,34.91,37649.0
2018-08-27 15:00:00,34.91,34.94,34.87,34.88,63571.0,34.91,34.94,34.87,34.88,63571.0
2018-08-27 15:10:00,34.87,34.89,34.84,34.86,121690.0,34.87,34.89,34.84,34.86,121690.0
2018-08-27 15:20:00,34.86,34.92,34.85,34.89,109248.0,34.86,34.92,34.85,34.89,109248.0
2018-08-27 15:30:00,34.89,34.9,34.86,34.87,81638.0,34.89,34.9,34.86,34.87,81638.0
2018-08-27 15:40:00,34.86,34.91,34.83,34.9,204386.0,34.86,34.91,34.83,34.9,204386.0
2018-08-27 15:50:00,34.89,34.97,34.88,34.93,515638.0,34.89,34.97,34.88,34.93,515638.0
2018-08-28 09:30:00,35.07,35.23,35.04,35.13,176650.0,35.07,35.23,35.04,35.13,176650.0
2018-08-28 09:40:00,35.13,35.16,35.04,35.07,63977.0,35.13,35.16,35.04,35.07,63977.0
2018-08-28 09:50:00,35.07,35.28,35.07,35.24,244008.0,35.07,35.28,35.07,35.24,244008.0
2018-08-28 10:00:00,35.24,35.28,35.2,35.25,187270.0,35.24,35.28,35.2,35.25,187270.0
2018-08-28 10:10:00,35.25,35.3,35.17,35.22,208482.0,35.25,35.3,35.17,35.22,208482.0
2018-08-28 10:20:00,35.22,35.23,35.16,35.19,144468.0,35.22,35.23,35.16,35.19,144468.0
2018-08-28 10:30:00,35.19,35.2,35.16,35.2,236571.0,35.19,35.2,35.16,35.2,236571.0
2018-08-28 10:40:00,35.2,35.2,35.06,35.08,519851.0,35.2,35.2,35.06,35.08,519851.0
2018-08-28 10:50:00,35.09,35.14,35.07,35.12,141952.0,35.09,35.14,35.07,35.12,141952.0
2018-08-28 11:00:00,35.11,35.11,35.04,35.08,157188.0,35.11,35.11,35.04,35.08,157188.0
2018-08-28 11:10:00,35.07,35.14,35.07,35.12,92487.0,35.07,35.14,35.07,35.12,92487.0
2018-08-28 11:20:00,35.13,35.17,35.12,35.15,64888.0,35.13,35.17,35.12,35.15,64888.0
2018-08-28 11:30:00,35.14,35.16,35.09,35.13,100055.0,35.14,35.16,35.09,35.13,100055.0
2018-08-28 11:40:00,35.13,35.13,35.09,35.1,45108.0,35.13,35.13,35.09,35.1,45108.0
2018-08-28 11:50:00,35.1,35.13,35.09,35.09,57447.0,35.1,35.13,35.09,35.09,57447.0
2018-08-28 12:00:00,35.09,35.12,35.09,35.11,39840.0,35.09,35.12,35.09,35.11,39840.0
2018-08-28 12:10:00,35.11,35.15,35.09,35.12,43325.0,35.11,35.15,35.09,35.12,43325.0
2018-08-28 12:20:00,35.12,35.12,35.08,35.08,35390.0,35.12,35.12,35.08,35.08,35390.0
2018-08-28 12:30:00,35.09,35.12,35.08,35.12,55575.0,35.09,35.12,35.08,35.12,55575.0
2018-08-28 12:40:00,35.12,35.13,35.1,35.11,44967.0,35.12,35.13,35.1,35.11,44967.0
2018-08-28 12:50:00,35.12,35.12,35.09,35.11,25405.0,35.12,35.12,35.09,35.11,25405.0
2018-08-28 13:00:00,35.11,35.13,35.1,35.13,33709.0,35.11,35.13,35.1,35.13,33709.0
2018-08-28 13:10:00,35.13,35.17,35.12,35.16,38663.0,35.13,35.17,35.12,35.16,38663.0
2018-08-28 13:20:00,35.17,35.17,35.12,35.13,83667.0,35.17,35.17,35.12,35.13,83667.0
2018-08-28 13:30:00,35.12,35.17,35.11,35.16,42347.0,35.12,35.17,35.11,35.16,42347.0
2018-08-28 13:40:00,35.16,35.18,35.14,35.15,55328.0,35.16,35.18,35.14,35.15,55328.0
2018-08-28 13:50:00,35.15,35.18,35.15,35.16,24386.0,35.15,35.18,35.15,35.16,24386.0
2018-08-28 14:00:00,35.17,35.18,35.16,35.16,53297.0,35.17,35.18,35.16,35.16,53297.0
2018-08-28 14:10:00,35.16,35.18,35.15,35.17,52145.0,35.16,35.18,35.15,35.17,52145.0
2018-08-28 14:20:00,35.17,35.18,35.15,35.17,66294.0,35.17,35.18,35.15,35.17,66294.0
2018-08-28 14:30:00,35.17,35.19,35.14,35.15,336915.0,35.17,35.19,35.14,35.15,336915.0
2018-08-28 14:40:00,35.15,35.16,35.14,35.16,34061.0,35.15,35.16,35.14,35.16,34061.0
2018-08-28 14:50:00,35.15,35.16,35.08,35.09,103096.0,35.15,35.16,35.08,35.09,103096.0
2018-08-28 15:00:00,35.08,35.11,35.06,35.11,96800.0,35.08,35.11,35.06,35.11,96800.0
2018-08-28 15:10:00,35.1,35.11,35.08,35.08,39093.0,35.1,35.11,35.08,35.08,39093.0
2018-08-28 15:20:00,35.08,35.1,35.04,35.05,79231.0,35.08,35.1,35.04,35.05,79231.0
2018-08-28 15:30:00,35.06,35.06,34.98,35.0,285000.0,35.06,35.06,34.98,35.0,285000.0
2018-08-28 15:40:00,34.99,35.0,34.95,35.0,179901.0,34.99,35.0,34.95,35.0,179901.0
2018-08-28 15:50:00,34.99,35.07,34.98,35.07,523268.0,34.99,35.07,34.98,35.07,523268.0
2018-08-29 09:30:00,35.16,35.62,35.16,35.61,338397.0,35.16,35.62,35.16,35.61,338397.0
2018-08-29 09:40:00,35.61,35.69,35.34,35.37,232754.0,35.61,35.69,35.34,35.37,232754.0
2018-08-29 09:50:00,35.38,35.4,35.3,35.35,227749.0,35.38,35.4,35.3,35.35,227749.0
2018-08-29 10:00:00,35.35,35.4,35.28,35.4,203125.0,35.35,35.4,35.28,35.4,203125.0
2018-08-29 10:10:00,35.4,35.53,35.34,35.5,278665.0,35.4,35.53,35.34,35.5,278665.0
2018-08-29 10:20:00,35.49,35.59,35.45,35.53,194408.0,35.49,35.59,35.45,35.53,194408.0
2018-08-29 10:30:00,35.53,35.63,35.52,35.59,124906.0,35.53,35.63,35.52,35.59,124906.0
2018-08-29 10:40:00,35.59,35.63,35.58,35.63,61928.0,35.59,35.63,35.58,35.63,61928.0
2018-08-29 10:50:00,35.62,35.64,35.54,35.58,103917.0,35.62,35.64,35.54,35.58,103917.0
2018-08-29 11:00:00,35.57,35.58,35.52,35.52,77057.0,35.57,35.58,35.52,35.52,77057.0
2018-08-29 11:10:00,35.52,35.56,35.46,35.54,74810.0,35.52,35.56,35.46,35.54,74810.0
2018-08-29 11:20:00,35.53,35.61,35.53,35.6,120495.0,35.53,35.61,35.53,35.6,120495.0
2018-08-29 11:30:00,35.6,35.61,35.54,35.54,116714.0,35.6,35.61,35.54,35.54,116714.0
2018-08-29 11:40:00,35.55,35.63,35.54,35.59,418414.0,35.55,35.63,35.54,35.59,418414.0
2018-08-29 11:50:00,35.58,35.59,35.52,35.54,79036.0,35.58,35.59,35.52,35.54,79036.0
2018-08-29 12:00:00,35.54,35.58,35.53,35.57,54008.0,35.54,35.58,35.53,35.57,54008.0
2018-08-29 12:10:00,35.56,35.58,35.55,35.58,109743.0,35.56,35.58,35.55,35.58,109743.0
2018-08-29 12:20:00,35.58,35.58,35.55,35.56,122684.0,35.58,35.58,35.55,35.56,122684.0
2018-08-29 12:30:00,35.57,35.58,35.54,35.57,35882.0,35.57,35.58,35.54,35.57,35882.0
2018-08-29 12:40:00,35.57,35.58,35.52,35.53,39941.0,35.57,35.58,35.52,35.53,39941.0
2018-08-29 12:50:00,35.52,35.54,35.52,35.54,122426.0,35.52,35.54,35.52,35.54,122426.0
2018-08-29 13:00:00,35.54,35.55,35.53,35.54,33217.0,35.54,35.55,35.53,35.54,33217.0
2018-08-29 13:10:00,35.54,35.56,35.51,35.54,132375.0,35.54,35.56,35.51,35.54,132375.0
2018-08-29 13:20:00,35.55,35.55,35.53,35.54,33259.0,35.55,35.55,35.53,35.54,33259.0
2018-08-29 13:30:00,35.54,35.54,35.51,35.52,89884.0,35.54,35.54,35.51,35.52,89884.0
2018-08-29 13:40:00,35.52,35.55,35.52,35.54,41119.0,35.52,35.55,35.52,35.54,41119.0
2018-08-29 13:50:00,35.54,35.55,35.52,35.52,128466.0,35.54,35.55,35.52,35.52,128466.0
2018-08-29 14:00:00,35.52,35.54,35.5,35.54,85012.0,35.52,35.54,35.5,35.54,85012.0
2018-08-29 14:10:00,35.54,35.55,35.53,35.55,66428.0,35.54,35.55,35.53,35.55,66428.0
2018-08-29 14:20:00,35.55,35.55,35.53,35.54,83872.0,35.55,35.55,35.53,35.54,83872.0
2018-08-29 14:30:00,35.54,35.55,35.53,35.55,68038.0,35.54,35.55,35.53,35.55,68038.0
2018-08-29 14:40:00,35.55,35.58,35.54,35.57,89716.0,35.55,35.58,35.54,35.57,89716.0
2018-08-29 14:50:00,35.57,35.6,35.57,35.59,296538.0,35.57,35.6,35.57,35.59,296538.0
2018-08-29 15:00:00,35.59,35.6,35.58,35.59,107079.0,35.59,35.6,35.58,35.59,107079.0
2018-08-29 15:10:00,35.59,35.62,35.59,35.61,80050.0,35.59,35.62,35.59,35.61,80050.0
2018-08-29 15:20:00,35.61,35.63,35.59,35.59,159464.0,35.61,35.63,35.59,35.59,159464.0
2018-08-29 15:30:00,35.59,35.6,35.53,35.54,146489.0,35.59,35.6,35.53,35.54,146489.0
2018-08-29 15:40:00,35.54,35.56,35.53,35.54,269114.0,35.54,35.56,35.53,35.54,269114.0
2018-08-29 15:50:00,35.54,35.56,35.49,35.54,669051.0,35.54,35.56,35.49,35.54,669051.0
2018-08-30 09:30:00,35.23,35.44,35.22,35.24,397909.0,35.23,35.44,35.22,35.24,397909.0
2018-08-30 09:40:00,35.25,35.33,35.22,35.3,86966.0,35.25,35.33,35.22,35.3,86966.0
2018-08-30 09:50:00,35.29,35.37,35.26,35.36,163062.0,35.29,35.37,35.26,35.36,163062.0
2018-08-30 10:00:00,35.37,35.55,35.37,35.48,111353.0,35.37,35.55,35.37,35.48,111353.0
2018-08-30 10:10:00,35.48,35.67,35.47,35.66,91880.0,35.48,35.67,35.47,35.66,91880.0
2018-08-30 10:20:00,35.65,35.66,35.57,35.58,44856.0,35.65,35.66,35.57,35.58,44856.0
2018-08-30 10:30:00,35.58,35.62,35.55,35.55,33331.0,35.58,35.62,35.55,35.55,33331.0
2018-08-30 10:40:00,35.56,35.59,35.53,35.55,59207.0,35.56,35.59,35.53,35.55,59207.0
2018-08-30 10:50:00,35.54,35.64,35.54,35.58,121215.0,35.54,35.64,35.54,35.58,121215.0
2018-08-30 11:00:00,35.59,35.62,35.56,35.57,37571.0,35.59,35.62,35.56,35.57,37571.0
2018-08-30 11:10:00,35.57,35.6,35.55,35.56,38636.0,35.57,35.6,35.55,35.56,38636.0
2018-08-30 11:20:00,35.55,35.58,35.54,35.58,44288.0,35.55,35.58,35.54,35.58,44288.0
2018-08-30 11:30:00,35.58,35.58,35.49,35.54,83095.0,35.58,35.58,35.49,35.54,83095.0
2018-08-30 11:40:00,35.54,35.54,35.51,35.52,51718.0,35.54,35.54,35.51,35.52,51718.0
2018-08-30 11:50:00,35.52,35.53,35.47,35.48,39192.0,35.52,35.53,35.47,35.48,39192.0
2018-08-30 12:00:00,35.48,35.51,35.45,35.51,26099.0,35.48,35.51,35.45,35.51,26099.0
2018-08-30 12:10:00,35.5,35.55,35.49,35.53,28799.0,35.5,35.55,35.49,35.53,28799.0
2018-08-30 12:20:00,35.55,35.57,35.52,35.54,23948.0,35.55,35.57,35.52,35.54,23948.0
2018-08-30 12:30:00,35.54,35.56,35.53,35.55,16883.0,35.54,35.56,35.53,35.55,16883.0
2018-08-30 12:40:00,35.55,35.55,35.52,35.54,16353.0,35.55,35.55,35.52,35.54,16353.0
2018-08-30 12:50:00,35.55,35.56,35.54,35.55,32743.0,35.55,35.56,35.54,35.55,32743.0
2018-08-30 13:00:00,35.55,35.55,35.51,35.52,47306.0,35.55,35.55,35.51,35.52,47306.0
2018-08-30 13:10:00,35.52,35.56,35.52,35.55,50794.0,35.52,35.56,35.52,35.55,50794.0
2018-08-30 13:20:00,35.55,35.58,35.53,35.55,43576.0,35.55,35.58,35.53,35.55,43576.0
2018-08-30 13:30:00,35.55,35.56,35.53,35.55,44984.0,35.55,35.56,35.53,35.55,44984.0
2018-08-30 13:40:00,35.55,35.56,35.54,35.55,31560.0,35.55,35.56,35.54,35.55,31560.0
2018-08-30 13:50:00,35.55,35.55,35.54,35.55,17812.0,35.55,35.55,35.54,35.55,17812.0
2018-08-30 14:00:00,35.55,35.56,35.53,35.54,84912.0,35.55,35.56,35.53,35.54,84912.0
2018-08-30 14:10:00,35.54,35.55,35.44,35.45,69737.0,35.54,35.55,35.44,35.45,69737.0
2018-08-30 14:20:00,35.44,35.53,35.42,35.51,57487.0,35.44,35.53,35.42,35.51,57487.0
2018-08-30 14:30:00,35.51,35.56,35.5,35.55,49875.0,35.51,35.56,35.5,35.55,49875.0
2018-08-30 14:40:00,35.55,35.55,35.51,35.53,26339.0,35.55,35.55,35.51,35.53,26339.0
2018-08-30 14:50:00,35.53,35.54,35.47,35.48,114996.0,35.53,35.54,35.47,35.48,114996.0
2018-08-30 15:00:00,35.48,35.48,35.41,35.47,64390.0,35.48,35.48,35.41,35.47,64390.0
2018-08-30 15:10:00,35.47,35.48,35.42,35.45,118282.0,35.47,35.48,35.42,35.45,118282.0
2018-08-30 15:20:00,35.45,35.47,35.42,35.44,73414.0,35.45,35.47,35.42,35.44,73414.0
2018-08-30 15:30:00,35.44,35.45,35.35,35.4,135917.0,35.44,35.45,35.35,35.4,135917.0
2018-08-30 15:40:00,35.4,35.42,35.36,35.39,119815.0,35.4,35.42,35.36,35.39,119815.0
2018-08-30 15:50:00,35.38,35.43,35.35,35.41,360032.0,35.38,35.43,35.35,35.41,360032.0
2018-08-31 09:30:00,35.4,35.52,35.4,35.52,95241.0,35.4,35.52,35.4,35.52,95241.0
2018-08-31 09:40:00,35.51,35.54,35.44,35.51,45162.0,35.51,35.54,35.44,35.51,45162.0
2018-08-31 09:50:00,35.51,35.55,35.46,35.49,158752.0,35.51,35.55,35.46,35.49,158752.0
2018-08-31 10:00:00,35.49,35.5,35.4,35.4,54193.0,35.49,35.5,35.4,35.4,54193.0
2018-08-31 10:10:00,35.41,35.48,35.39,35.45,69110.0,35.41,35.48,35.39,35.45,69110.0
2018-08-31 10:20:00,35.45,35.46,35.39,35.44,74658.0,35.45,35.46,35.39,35.44,74658.0
2018-08-31 10:30:00,35.44,35.46,35.4,35.42,48855.0,35.44,35.46,35.4,35.42,48855.0
2018-08-31 10:40:00,35.42,35.51,35.41,35.51,96878.0,35.42,35.51,35.41,35.51,96878.0
2018-08-31 10:50:00,35.51,35.55,35.48,35.5,81722.0,35.51,35.55,35.48,35.5,81722.0
2018-08-31 11:00:00,35.51,35.56,35.51,35.53,86248.0,35.51,35.56,35.51,35.53,86248.0
2018-08-31 11:10:00,35.54,35.58,35.52,35.57,105305.0,35.54,35.58,35.52,35.57,105305.0
2018-08-31 11:20:00,35.57,35.57,35.5,35.51,50631.0,35.57,35.57,35.5,35.51,50631.0
2018-08-31 11:30:00,35.51,35.52,35.47,35.51,41777.0,35.51,35.52,35.47,35.51,41777.0
2018-08-31 11:40:00,35.51,35.51,35.45,35.47,34633.0,35.51,35.51,35.45,35.47,34633.0
2018-08-31 11:50:00,35.47,35.5,35.46,35.46,53582.0,35.47,35.5,35.46,35.46,53582.0
2018-08-31 12:00:00,35.46,35.48,35.43,35.46,34904.0,35.46,35.48,35.43,35.46,34904.0
2018-08-31 12:10:00,35.45,35.48,35.45,35.45,27357.0,35.45,35.48,35.45,35.45,27357.0
2018-08-31 12:20:00,35.45,35.48,35.44,35.48,20428.0,35.45,35.48,35.44,35.48,20428.0
2018-08-31 12:30:00,35.48,35.48,35.41,35.42,44881.0,35.48,35.48,35.41,35.42,44881.0
2018-08-31 12:40:00,35.43,35.47,35.43,35.43,14030.0,35.43,35.47,35.43,35.43,14030.0
2018-08-31 12:50:00,35.44,35.47,35.43,35.45,22165.0,35.44,35.47,35.43,35.45,22165.0
2018-08-31 13:00:00,35.45,35.46,35.43,35.44,14821.0,35.45,35.46,35.43,35.44,14821.0
2018-08-31 13:10:00,35.44,35.45,35.41,35.42,18392.0,35.44,35.45,35.41,35.42,18392.0
2018-08-31 13:20:00,35.41,35.46,35.4,35.45,35908.0,35.41,35.46,35.4,35.45,35908.0
2018-08-31 13:30:00,35.45,35.47,35.43,35.45,26597.0,35.45,35.47,35.43,35.45,26597.0
2018-08-31 13:40:00,35.45,35.5,35.44,35.48,33968.0,35.45,35.5,35.44,35.48,33968.0
2018-08-31 13:50:00,35.48,35.48,35.44,35.48,20992.0,35.48,35.48,35.44,35.48,20992.0
2018-08-31 14:00:00,35.48,35.5,35.45,35.5,72341.0,35.48,35.5,35.45,35.5,72341.0
2018-08-31 14:10:00,35.5,35.53,35.48,35.5,225032.0,35.5,35.53,35.48,35.5,225032.0
2018-08-31 14:20:00,35.51,35.52,35.49,35.52,51354.0,35.51,35.52,35.49,35.52,51354.0
2018-08-31 14:30:00,35.52,35.53,35.49,35.52,32346.0,35.52,35.53,35.49,35.52,32346.0
2018-08-31 14:40:00,35.52,35.54,35.5,35.53,35203.0,35.52,35.54,35.5,35.53,35203.0
2018-08-31 14:50:00,35.54,35.55,35.5,35.5,43527.0,35.54,35.55,35.5,35.5,43527.0
2018-08-31 15:00:00,35.5,35.56,35.5,35.55,70722.0,35.5,35.56,35.5,35.55,70722.0
2018-08-31 15:10:00,35.55,35.55,35.51,35.55,153004.0,35.55,35.55,35.51,35.55,153004.0
2018-08-31 15:20:00,35.55,35.55,35.45,35.48,124411.0,35.55,35.55,35.45,35.48,124411.0
2018-08-31 15:30:00,35.48,35.53,35.47,35.51,173236.0,35.48,35.53,35.47,35.51,173236.0
2018-08-31 15:40:00,35.5,35.53,35.49,35.52,422974.0,35.5,35.53,35.49,35.52,422974.0
2018-08-31 15:50:00,35.52,35.58,35.49,35.55,592114.0,35.52,35.58,35.49,35.55,592114.0
2018-09-04 09:30:00,36.01,36.45,35.98,36.17,686378.0,36.01,36.45,35.98,36.17,686378.0
2018-09-04 09:40:00,36.18,36.34,36.07,36.1,430682.0,36.18,36.34,36.07,36.1,430682.0
2018-09-04 09:50:00,36.11,36.4,36.11,36.24,596065.0,36.11,36.4,36.11,36.24,596065.0
2018-09-04 10:00:00,36.26,36.35,36.19,36.21,215258.0,36.26,36.35,36.19,36.21,215258.0
2018-09-04 10:10:00,36.21,36.26,36.11,36.15,257148.0,36.21,36.26,36.11,36.15,257148.0
2018-09-04 10:20:00,36.15,36.18,36.04,36.05,203792.0,36.15,36.18,36.04,36.05,203792.0
2018-09-04 10:30:00,36.05,36.08,35.99,36.05,195048.0,36.05,36.08,35.99,36.05,195048.0
2018-09-04 10:40:00,36.05,36.16,36.0,36.07,258124.0,36.05,36.16,36.0,36.07,258124.0
2018-09-04 10:50:00,36.07,36.12,36.02,36.1,79461.0,36.07,36.12,36.02,36.1,79461.0
2018-09-04 11:00:00,36.09,36.1,36.02,36.07,99553.0,36.09,36.1,36.02,36.07,99553.0
2018-09-04 11:10:00,36.08,36.1,36.04,36.07,90156.0,36.08,36.1,36.04,36.07,90156.0
2018-09-04 11:20:00,36.07,36.1,36.0,36.02,96259.0,36.07,36.1,36.0,36.02,96259.0
2018-09-04 11:30:00,36.01,36.09,36.01,36.08,77896.0,36.01,36.09,36.01,36.08,77896.0
2018-09-04 11:40:00,36.08,36.08,35.97,35.98,107058.0,36.08,36.08,35.97,35.98,107058.0
2018-09-04 11:50:00,35.98,35.99,35.91,35.95,104506.0,35.98,35.99,35.91,35.95,104506.0
2018-09-04 12:00:00,35.95,35.97,35.86,35.86,114809.0,35.95,35.97,35.86,35.86,114809.0
2018-09-04 12:10:00,35.86,35.95,35.83,35.93,100414.0,35.86,35.95,35.83,35.93,100414.0
2018-09-04 12:20:00,35.93,35.96,35.86,35.89,129894.0,35.93,35.96,35.86,35.89,129894.0
2018-09-04 12:30:00,35.89,35.95,35.84,35.84,92384.0,35.89,35.95,35.84,35.84,92384.0
2018-09-04 12:40:00,35.84,35.89,35.83,35.88,74985.0,35.84,35.89,35.83,35.88,74985.0
2018-09-04 12:50:00,35.88,35.95,35.87,35.94,121408.0,35.88,35.95,35.87,35.94,121408.0
2018-09-04 13:00:00,35.94,36.01,35.92,35.99,107010.0,35.94,36.01,35.92,35.99,107010.0
2018-09-04 13:10:00,35.98,36.07,35.97,36.01,79048.0,35.98,36.07,35.97,36.01,79048.0
2018-09-04 13:20:00,36.01,36.03,36.0,36.03,58285.0,36.01,36.03,36.0,36.03,58285.0
2018-09-04 13:30:00,36.02,36.08,36.02,36.05,83572.0,36.02,36.08,36.02,36.05,83572.0
2018-09-04 13:40:00,36.05,36.08,36.03,36.08,87698.0,36.05,36.08,36.03,36.08,87698.0
2018-09-04 13:50:00,36.08,36.16,36.06,36.11,130683.0,36.08,36.16,36.06,36.11,130683.0
2018-09-04 14:00:00,36.1,36.11,36.03,36.04,92700.0,36.1,36.11,36.03,36.04,92700.0
2018-09-04 14:10:00,36.04,36.15,36.03,36.13,283175.0,36.04,36.15,36.03,36.13,283175.0
2018-09-04 14:20:00,36.14,36.18,36.12,36.15,75232.0,36.14,36.18,36.12,36.15,75232.0
2018-09-04 14:30:00,36.14,36.19,36.14,36.18,117413.0,36.14,36.19,36.14,36.18,117413.0
2018-09-04 14:40:00,36.17,36.18,36.13,36.15,124440.0,36.17,36.18,36.13,36.15,124440.0
2018-09-04 14:50:00,36.16,36.17,36.13,36.14,100910.0,36.16,36.17,36.13,36.14,100910.0
2018-09-04 15:00:00,36.14,36.16,36.12,36.14,223949.0,36.14,36.16,36.12,36.14,223949.0
2018-09-04 15:10:00,36.15,36.15,36.04,36.08,652500.0,36.15,36.15,36.04,36.08,652500.0
2018-09-04 15:20:00,36.08,36.13,36.07,36.09,106856.0,36.08,36.13,36.07,36.09,106856.0
2018-09-04 15:30:00,36.09,36.1,36.02,36.02,139233.0,36.09,36.1,36.02,36.02,139233.0
2018-09-04 15:40:00,36.02,36.05,35.99,36.02,198966.0,36.02,36.05,35.99,36.02,198966.0
2018-09-04 15:50:00,36.02,36.08,36.0,36.06,492449.0,36.02,36.08,36.0,36.06,492449.0
2018-09-05 09:30:00,36.02,36.03,35.76,35.87,163172.0,36.02,36.03,35.76,35.87,163172.0
2018-09-05 09:40:00,35.86,35.94,35.79,35.86,94319.0,35.86,35.94,35.79,35.86,94319.0
2018-09-05 09:50:00,35.85,35.86,35.71,35.76,85307.0,35.85,35.86,35.71,35.76,85307.0
2018-09-05 10:00:00,35.76,35.78,35.64,35.77,91913.0,35.76,35.78,35.64,35.77,91913.0
2018-09-05 10:10:00,35.77,35.82,35.72,35.74,96701.0,35.77,35.82,35.72,35.74,96701.0
2018-09-05 10:20:00,35.73,35.74,35.62,35.69,123468.0,35.73,35.74,35.62,35.69,123468.0
2018-09-05 10:30:00,35.69,35.7,35.53,35.54,317081.0,35.69,35.7,35.53,35.54,317081.0
2018-09-05 10:40:00,35.54,35.6,35.46,35.57,190345.0,35.54,35.6,35.46,35.57,190345.0
2018-09-05 10:50:00,35.57,35.6,35.53,35.59,116505.0,35.57,35.6,35.53,35.59,116505.0
2018-09-05 11:00:00,35.59,35.65,35.55,35.56,107254.0,35.59,35.65,35.55,35.56,107254.0
2018-09-05 11:10:00,35.55,35.58,35.45,35.57,137241.0,35.55,35.58,35.45,35.57,137241.0
2018-09-05 11:20:00,35.57,35.63,35.51,35.51,213500.0,35.57,35.63,35.51,35.51,213500.0
2018-09-05 11:30:00,35.5,35.54,35.45,35.53,110502.0,35.5,35.54,35.45,35.53,110502.0
2018-09-05 11:40:00,35.52,35.53,35.46,35.48,131071.0,35.52,35.53,35.46,35.48,131071.0
2018-09-05 11:50:00,35.48,35.54,35.47,35.52,49270.0,35.48,35.54,35.47,35.52,49270.0
2018-09-05 12:00:00,35.52,35.57,35.49,35.49,55781.0,35.52,35.57,35.49,35.49,55781.0
2018-09-05 12:10:00,35.49,35.5,35.46,35.48,35267.0,35.49,35.5,35.46,35.48,35267.0
2018-09-05 12:20:00,35.48,35.49,35.41,35.43,42499.0,35.48,35.49,35.41,35.43,42499.0
2018-09-05 12:30:00,35.44,35.5,35.44,35.48,56870.0,35.44,35.5,35.44,35.48,56870.0
2018-09-05 12:40:00,35.48,35.48,35.42,35.43,42663.0,35.48,35.48,35.42,35.43,42663.0
2018-09-05 12:50:00,35.43,35.44,35.38,35.38,50266.0,35.43,35.44,35.38,35.38,50266.0
2018-09-05 13:00:00,35.38,35.5,35.38,35.49,69428.0,35.38,35.5,35.38,35.49,69428.0
2018-09-05 13:10:00,35.48,35.53,35.48,35.49,62119.0,35.48,35.53,35.48,35.49,62119.0
2018-09-05 13:20:00,35.48,35.5,35.47,35.48,69280.0,35.48,35.5,35.47,35.48,69280.0
2018-09-05 13:30:00,35.49,35.57,35.48,35.55,49542.0,35.49,35.57,35.48,35.55,49542.0
2018-09-05 13:40:00,35.55,35.67,35.53,35.59,208289.0,35.55,35.67,35.53,35.59,208289.0
2018-09-05 13:50:00,35.58,35.64,35.56,35.63,84765.0,35.58,35.64,35.56,35.63,84765.0
2018-09-05 14:00:00,35.63,35.68,35.6,35.62,65008.0,35.63,35.68,35.6,35.62,65008.0
2018-09-05 14:10:00,35.62,35.72,35.61,35.71,35043.0,35.62,35.72,35.61,35.71,35043.0
2018-09-05 14:20:00,35.7,35.72,35.68,35.72,25459.0,35.7,35.72,35.68,35.72,25459.0
2018-09-05 14:30:00,35.71,35.72,35.65,35.69,103538.0,35.71,35.72,35.65,35.69,103538.0
2018-09-05 14:40:00,35.68,35.72,35.63,35.64,147940.0,35.68,35.72,35.63,35.64,147940.0
2018-09-05 14:50:00,35.65,35.7,35.58,35.68,158498.0,35.65,35.7,35.58,35.68,158498.0
2018-09-05 15:00:00,35.68,35.71,35.65,35.66,68884.0,35.68,35.71,35.65,35.66,68884.0
2018-09-05 15:10:00,35.67,35.73,35.64,35.69,57542.0,35.67,35.73,35.64,35.69,57542.0
2018-09-05 15:20:00,35.68,35.73,35.67,35.7,84729.0,35.68,35.73,35.67,35.7,84729.0
2018-09-05 15:30:00,35.71,35.74,35.69,35.7,96557.0,35.71,35.74,35.69,35.7,96557.0
2018-09-05 15:40:00,35.7,35.75,35.66,35.66,148400.0,35.7,35.75,35.66,35.66,148400.0
2018-09-05 15:50:00,35.66,35.75,35.65,35.75,409618.0,35.66,35.75,35.65,35.75,409618.0
2018-09-06 09:30:00,35.66,35.88,35.64,35.82,166785.0,35.66,35.88,35.64,35.82,166785.0
2018-09-06 09:40:00,35.83,35.89,35.79,35.81,87082.0,35.83,35.89,35.79,35.81,87082.0
2018-09-06 09:50:00,35.82,35.86,35.79,35.84,313156.0,35.82,35.86,35.79,35.84,313156.0
2018-09-06 10:00:00,35.83,35.88,35.79,35.82,169123.0,35.83,35.88,35.79,35.82,169123.0
2018-09-06 10:10:00,35.81,35.82,35.66,35.73,178268.0,35.81,35.82,35.66,35.73,178268.0
2018-09-06 10:20:00,35.73,35.79,35.71,35.79,97408.0,35.73,35.79,35.71,35.79,97408.0
2018-09-06 10:30:00,35.78,35.8,35.74,35.76,70130.0,35.78,35.8,35.74,35.76,70130.0
2018-09-06 10:40:00,35.77,35.82,35.75,35.76,80655.0,35.77,35.82,35.75,35.76,80655.0
2018-09-06 10:50:00,35.76,35.83,35.72,35.82,63064.0,35.76,35.83,35.72,35.82,63064.0
2018-09-06 11:00:00,35.82,35.84,35.68,35.75,80515.0,35.82,35.84,35.68,35.75,80515.0
2018-09-06 11:10:00,35.74,35.78,35.73,35.75,43576.0,35.74,35.78,35.73,35.75,43576.0
2018-09-06 11:20:00,35.75,35.83,35.74,35.79,65460.0,35.75,35.83,35.74,35.79,65460.0
2018-09-06 11:30:00,35.79,35.8,35.76,35.8,44193.0,35.79,35.8,35.76,35.8,44193.0
2018-09-06 11:40:00,35.8,35.89,35.79,35.89,56572.0,35.8,35.89,35.79,35.89,56572.0
2018-09-06 11:50:00,35.88,35.89,35.8,35.84,64441.0,35.88,35.89,35.8,35.84,64441.0
2018-09-06 12:00:00,35.85,35.87,35.82,35.87,37122.0,35.85,35.87,35.82,35.87,37122.0
2018-09-06 12:10:00,35.86,35.93,35.85,35.9,63185.0,35.86,35.93,35.85,35.9,63185.0
2018-09-06 12:20:00,35.9,35.9,35.85,35.86,53092.0,35.9,35.9,35.85,35.86,53092.0
2018-09-06 12:30:00,35.85,35.88,35.84,35.86,62262.0,35.85,35.88,35.84,35.86,62262.0
2018-09-06 12:40:00,35.86,35.97,35.85,35.95,116155.0,35.86,35.97,35.85,35.95,116155.0
2018-09-06 12:50:00,35.96,35.98,35.94,35.97,54406.0,35.96,35.98,35.94,35.97,54406.0
2018-09-06 13:00:00,35.98,36.0,35.9,36.0,115641.0,35.98,36.0,35.9,36.0,115641.0
2018-09-06 13:10:00,36.0,36.08,35.95,36.08,193676.0,36.0,36.08,35.95,36.08,193676.0
2018-09-06 13:20:00,36.08,36.1,36.0,36.01,164323.0,36.08,36.1,36.0,36.01,164323.0
2018-09-06 13:30:00,36.01,36.08,35.98,36.04,69139.0,36.01,36.08,35.98,36.04,69139.0
2018-09-06 13:40:00,36.03,36.05,35.98,35.99,36593.0,36.03,36.05,35.98,35.99,36593.0
2018-09-06 13:50:00,35.99,36.01,35.97,35.98,31042.0,35.99,36.01,35.97,35.98,31042.0
2018-09-06 14:00:00,35.98,36.02,35.94,35.98,39695.0,35.98,36.02,35.94,35.98,39695.0
2018-09-06 14:10:00,35.98,36.01,35.97,35.99,35814.0,35.98,36.01,35.97,35.99,35814.0
2018-09-06 14:20:00,35.99,36.0,35.97,35.98,40750.0,35.99,36.0,35.97,35.98,40750.0
2018-09-06 14:30:00,35.99,36.1,35.99,36.07,231495.0,35.99,36.1,35.99,36.07,231495.0
2018-09-06 14:40:00,36.07,36.1,36.05,36.09,179879.0,36.07,36.1,36.05,36.09,179879.0
2018-09-06 14:50:00,36.09,36.09,35.99,36.01,159090.0,36.09,36.09,35.99,36.01,159090.0
2018-09-06 15:00:00,36.02,36.09,36.01,36.08,95826.0,36.02,36.09,36.01,36.08,95826.0
2018-09-06 15:10:00,36.08,36.14,36.06,36.07,145759.0,36.08,36.14,36.06,36.07,145759.0
2018-09-06 15:20:00,36.06,36.09,36.03,36.09,73410.0,36.06,36.09,36.03,36.09,73410.0
2018-09-06 15:30:00,36.09,36.09,36.05,36.06,100929.0,36.09,36.09,36.05,36.06,100929.0
2018-09-06 15:40:00,36.06,36.07,36.01,36.02,122428.0,36.06,36.07,36.01,36.02,122428.0
2018-09-06 15:50:00,36.02,36.05,35.98,36.0,309323.0,36.02,36.05,35.98,36.0,309323.0
2018-09-07 09:30:00,36.32,36.38,36.03,36.08,499080.0,36.32,36.38,36.03,36.08,499080.0
2018-09-07 09:40:00,36.07,36.13,35.85,35.88,319848.0,36.07,36.13,35.85,35.88,319848.0
2018-09-07 09:50:00,35.88,36.01,35.84,35.93,196894.0,35.88,36.01,35.84,35.93,196894.0
2018-09-07 10:00:00,35.93,35.97,35.86,35.92,60128.0,35.93,35.97,35.86,35.92,60128.0
2018-09-07 10:10:00,35.92,36.02,35.92,36.0,77942.0,35.92,36.02,35.92,36.0,77942.0
2018-09-07 10:20:00,36.0,36.07,35.98,36.04,144247.0,36.0,36.07,35.98,36.04,144247.0
2018-09-07 10:30:00,36.04,36.07,35.99,36.03,96025.0,36.04,36.07,35.99,36.03,96025.0
2018-09-07 10:40:00,36.03,36.11,36.03,36.09,46119.0,36.03,36.11,36.03,36.09,46119.0
2018-09-07 10:50:00,36.09,36.09,36.05,36.06,28700.0,36.09,36.09,36.05,36.06,28700.0
2018-09-07 11:00:00,36.07,36.08,36.02,36.08,42840.0,36.07,36.08,36.02,36.08,42840.0
2018-09-07 11:10:00,36.07,36.07,35.97,35.99,143424.0,36.07,36.07,35.97,35.99,143424.0
2018-09-07 11:20:00,35.98,36.07,35.98,36.07,51367.0,35.98,36.07,35.98,36.07,51367.0
2018-09-07 11:30:00,36.07,36.09,36.03,36.07,46081.0,36.07,36.09,36.03,36.07,46081.0
2018-09-07 11:40:00,36.08,36.09,36.04,36.06,33186.0,36.08,36.09,36.04,36.06,33186.0
2018-09-07 11:50:00,36.06,36.07,36.0,36.0,29965.0,36.06,36.07,36.0,36.0,29965.0
2018-09-07 12:00:00,36.0,36.01,35.84,35.86,59378.0,36.0,36.01,35.84,35.86,59378.0
2018-09-07 12:10:00,35.85,35.93,35.85,35.9,54429.0,35.85,35.93,35.85,35.9,54429.0
2018-09-07 12:20:00,35.9,35.95,35.83,35.83,42230.0,35.9,35.95,35.83,35.83,42230.0
2018-09-07 12:30:00,35.83,35.91,35.83,35.89,38334.0,35.83,35.91,35.83,35.89,38334.0
2018-09-07 12:40:00,35.89,35.94,35.85,35.93,44792.0,35.89,35.94,35.85,35.93,44792.0
2018-09-07 12:50:00,35.92,35.96,35.92,35.95,49068.0,35.92,35.96,35.92,35.95,49068.0
2018-09-07 13:00:00,35.95,35.95,35.91,35.91,26580.0,35.95,35.95,35.91,35.91,26580.0
2018-09-07 13:10:00,35.91,35.92,35.87,35.88,41224.0,35.91,35.92,35.87,35.88,41224.0
2018-09-07 13:20:00,35.87,35.91,35.85,35.91,19278.0,35.87,35.91,35.85,35.91,19278.0
2018-09-07 13:30:00,35.91,35.93,35.87,35.88,22609.0,35.91,35.93,35.87,35.88,22609.0
2018-09-07 13:40:00,35.88,35.89,35.83,35.87,35301.0,35.88,35.89,35.83,35.87,35301.0
2018-09-07 13:50:00,35.87,35.88,35.83,35.86,25814.0,35.87,35.88,35.83,35.86,25814.0
2018-09-07 14:00:00,35.85,35.88,35.84,35.84,23677.0,35.85,35.88,35.84,35.84,23677.0
2018-09-07 14:10:00,35.85,35.91,35.85,35.87,25876.0,35.85,35.91,35.85,35.87,25876.0
2018-09-07 14:20:00,35.87,35.89,35.84,35.89,32265.0,35.87,35.89,35.84,35.89,32265.0
2018-09-07 14:30:00,35.89,35.89,35.82,35.87,32479.0,35.89,35.89,35.82,35.87,32479.0
2018-09-07 14:40:00,35.87,35.91,35.86,35.89,40766.0,35.87,35.91,35.86,35.89,40766.0
2018-09-07 14:50:00,35.89,35.93,35.84,35.92,37933.0,35.89,35.93,35.84,35.92,37933.0
2018-09-07 15:00:00,35.91,35.92,35.87,35.9,37432.0,35.91,35.92,35.87,35.9,37432.0
2018-09-07 15:10:00,35.9,35.92,35.82,35.84,70240.0,35.9,35.92,35.82,35.84,70240.0
2018-09-07 15:20:00,35.84,35.85,35.81,35.84,43416.0,35.84,35.85,35.81,35.84,43416.0
2018-09-07 15:30:00,35.84,35.86,35.81,35.84,86979.0,35.84,35.86,35.81,35.84,86979.0
2018-09-07 15:40:00,35.84,35.86,35.81,35.86,111399.0,35.84,35.86,35.81,35.86,111399.0
2018-09-07 15:50:00,35.85,35.9,35.83,35.86,558902.0,35.85,35.9,35.83,35.86,558902.0
2018-09-10 09:30:00,36.03,36.04,35.77,35.8,180616.0,36.03,36.04,35.77,35.8,180616.0
2018-09-10 09:40:00,35.8,36.0,35.8,36.0,94093.0,35.8,36.0,35.8,36.0,94093.0
2018-09-10 09:50:00,36.0,36.06,35.98,35.98,98519.0,36.0,36.06,35.98,35.98,98519.0
2018-09-10 10:00:00,35.98,35.99,35.86,35.86,154901.0,35.98,35.99,35.86,35.86,154901.0
2018-09-10 10:10:00,35.86,35.86,35.76,35.77,205446.0,35.86,35.86,35.76,35.77,205446.0
2018-09-10 10:20:00,35.77,35.79,35.7,35.74,178033.0,35.77,35.79,35.7,35.74,178033.0
2018-09-10 10:30:00,35.75,35.79,35.73,35.77,110100.0,35.75,35.79,35.73,35.77,110100.0
2018-09-10 10:40:00,35.78,35.79,35.75,35.77,49278.0,35.78,35.79,35.75,35.77,49278.0
2018-09-10 10:50:00,35.77,35.85,35.76,35.82,58600.0,35.77,35.85,35.76,35.82,58600.0
2018-09-10 11:00:00,35.81,35.86,35.78,35.86,51152.0,35.81,35.86,35.78,35.86,51152.0
2018-09-10 11:10:00,35.86,35.91,35.84,35.91,58204.0,35.86,35.91,35.84,35.91,58204.0
2018-09-10 11:20:00,35.9,35.92,35.88,35.89,38643.0,35.9,35.92,35.88,35.89,38643.0
2018-09-10 11:30:00,35.89,35.89,35.86,35.87,44697.0,35.89,35.89,35.86,35.87,44697.0
2018-09-10 11:40:00,35.87,35.88,35.85,35.86,51539.0,35.87,35.88,35.85,35.86,51539.0
2018-09-10 11:50:00,35.87,35.92,35.87,35.92,67644.0,35.87,35.92,35.87,35.92,67644.0
2018-09-10 12:00:00,35.93,35.94,35.89,35.93,51542.0,35.93,35.94,35.89,35.93,51542.0
2018-09-10 12:10:00,35.93,35.95,35.89,35.9,52148.0,35.93,35.95,35.89,35.9,52148.0
2018-09-10 12:20:00,35.9,35.91,35.86,35.87,32413.0,35.9,35.91,35.86,35.87,32413.0
2018-09-10 12:30:00,35.87,35.89,35.84,35.86,25328.0,35.87,35.89,35.84,35.86,25328.0
2018-09-10 12:40:00,35.86,35.89,35.84,35.86,36252.0,35.86,35.89,35.84,35.86,36252.0
2018-09-10 12:50:00,35.85,35.87,35.85,35.86,16872.0,35.85,35.87,35.85,35.86,16872.0
2018-09-10 13:00:00,35.85,35.88,35.83,35.85,87788.0,35.85,35.88,35.83,35.85,87788.0
2018-09-10 13:10:00,35.84,35.89,35.84,35.88,32355.0,35.84,35.89,35.84,35.88,32355.0
2018-09-10 13:20:00,35.88,35.9,35.87,35.89,36885.0,35.88,35.9,35.87,35.89,36885.0
2018-09-10 13:30:00,35.89,35.94,35.88,35.88,62501.0,35.89,35.94,35.88,35.88,62501.0
2018-09-10 13:40:00,35.89,35.91,35.85,35.86,32798.0,35.89,35.91,35.85,35.86,32798.0
2018-09-10 13:50:00,35.86,35.91,35.84,35.9,42509.0,35.86,35.91,35.84,35.9,42509.0
2018-09-10 14:00:00,35.91,35.93,35.9,35.91,34362.0,35.91,35.93,35.9,35.91,34362.0
2018-09-10 14:10:00,35.92,35.93,35.9,35.91,54159.0,35.92,35.93,35.9,35.91,54159.0
2018-09-10 14:20:00,35.92,35.93,35.9,35.91,46315.0,35.92,35.93,35.9,35.91,46315.0
2018-09-10 14:30:00,35.91,35.96,35.9,35.96,96193.0,35.91,35.96,35.9,35.96,96193.0
2018-09-10 14:40:00,35.95,35.96,35.93,35.95,48674.0,35.95,35.96,35.93,35.95,48674.0
2018-09-10 14:50:00,35.96,35.96,35.92,35.96,53869.0,35.96,35.96,35.92,35.96,53869.0
2018-09-10 15:00:00,35.96,35.97,35.95,35.96,39651.0,35.96,35.97,35.95,35.96,39651.0
2018-09-10 15:10:00,35.96,35.97,35.9,35.9,33540.0,35.96,35.97,35.9,35.9,33540.0
2018-09-10 15:20:00,35.9,35.92,35.89,35.9,42720.0,35.9,35.92,35.89,35.9,42720.0
2018-09-10 15:30:00,35.91,35.93,35.88,35.89,96659.0,35.91,35.93,35.88,35.89,96659.0
2018-09-10 15:40:00,35.88,35.89,35.83,35.86,188528.0,35.88,35.89,35.83,35.86,188528.0
2018-09-10 15:50:00,35.85,35.87,35.83,35.84,366366.0,35.85,35.87,35.83,35.84,366366.0
2018-09-11 09:30:00,35.8,35.89,35.52,35.55,166057.0,35.8,35.89,35.52,35.55,166057.0
2018-09-11 09:40:00,35.55,35.57,35.43,35.48,159706.0,35.55,35.57,35.43,35.48,159706.0
2018-09-11 09:50:00,35.48,35.64,35.48,35.56,206996.0,35.48,35.64,35.48,35.56,206996.0
2018-09-11 10:00:00,35.56,35.7,35.56,35.68,73192.0,35.56,35.7,35.56,35.68,73192.0
2018-09-11 10:10:00,35.68,35.74,35.67,35.72,39330.0,35.68,35.74,35.67,35.72,39330.0
2018-09-11 10:20:00,35.73,35.81,35.67,35.79,72935.0,35.73,35.81,35.67,35.79,72935.0
2018-09-11 10:30:00,35.8,35.8,35.75,35.76,39062.0,35.8,35.8,35.75,35.76,39062.0
2018-09-11 10:40:00,35.76,35.78,35.73,35.74,28716.0,35.76,35.78,35.73,35.74,28716.0
2018-09-11 10:50:00,35.73,35.78,35.7,35.77,132227.0,35.73,35.78,35.7,35.77,132227.0
2018-09-11 11:00:00,35.77,35.82,35.77,35.78,76492.0,35.77,35.82,35.77,35.78,76492.0
2018-09-11 11:10:00,35.78,35.78,35.71,35.76,129851.0,35.78,35.78,35.71,35.76,129851.0
2018-09-11 11:20:00,35.76,35.77,35.73,35.75,51347.0,35.76,35.77,35.73,35.75,51347.0
2018-09-11 11:30:00,35.75,35.8,35.71,35.71,258016.0,35.75,35.8,35.71,35.71,258016.0
2018-09-11 11:40:00,35.72,35.81,35.71,35.8,137735.0,35.72,35.81,35.71,35.8,137735.0
2018-09-11 11:50:00,35.8,35.86,35.8,35.86,191325.0,35.8,35.86,35.8,35.86,191325.0
2018-09-11 12:00:00,35.87,35.93,35.84,35.91,78594.0,35.87,35.93,35.84,35.91,78594.0
2018-09-11 12:10:00,35.91,35.98,35.89,35.97,138447.0,35.91,35.98,35.89,35.97,138447.0
2018-09-11 12:20:00,35.97,36.05,35.95,35.96,103587.0,35.97,36.05,35.95,35.96,103587.0
2018-09-11 12:30:00,35.96,36.03,35.95,35.98,78870.0,35.96,36.03,35.95,35.98,78870.0
2018-09-11 12:40:00,35.99,36.01,35.96,35.99,61228.0,35.99,36.01,35.96,35.99,61228.0
2018-09-11 12:50:00,35.99,36.07,35.98,36.06,76683.0,35.99,36.07,35.98,36.06,76683.0
2018-09-11 13:00:00,36.07,36.07,35.99,36.03,32853.0,36.07,36.07,35.99,36.03,32853.0
2018-09-11 13:10:00,36.02,36.06,36.01,36.04,54332.0,36.02,36.06,36.01,36.04,54332.0
2018-09-11 13:20:00,36.03,36.05,35.99,36.0,30616.0,36.03,36.05,35.99,36.0,30616.0
2018-09-11 13:30:00,36.0,36.05,36.0,36.03,209222.0,36.0,36.05,36.0,36.03,209222.0
2018-09-11 13:40:00,36.04,36.07,36.03,36.07,53876.0,36.04,36.07,36.03,36.07,53876.0
2018-09-11 13:50:00,36.07,36.07,36.01,36.05,67820.0,36.07,36.07,36.01,36.05,67820.0
2018-09-11 14:00:00,36.05,36.14,36.04,36.14,161659.0,36.05,36.14,36.04,36.14,161659.0
2018-09-11 14:10:00,36.14,36.17,36.08,36.14,98698.0,36.14,36.17,36.08,36.14,98698.0
2018-09-11 14:20:00,36.14,36.15,36.11,36.12,40764.0,36.14,36.15,36.11,36.12,40764.0
2018-09-11 14:30:00,36.13,36.14,36.11,36.12,31450.0,36.13,36.14,36.11,36.12,31450.0
2018-09-11 14:40:00,36.12,36.14,36.09,36.13,120201.0,36.12,36.14,36.09,36.13,120201.0
2018-09-11 14:50:00,36.13,36.16,36.13,36.15,45319.0,36.13,36.16,36.13,36.15,45319.0
2018-09-11 15:00:00,36.15,36.19,36.14,36.17,88340.0,36.15,36.19,36.14,36.17,88340.0
2018-09-11 15:10:00,36.17,36.22,36.16,36.2,154705.0,36.17,36.22,36.16,36.2,154705.0
2018-09-11 15:20:00,36.21,36.23,36.18,36.2,173086.0,36.21,36.23,36.18,36.2,173086.0
2018-09-11 15:30:00,36.2,36.24,36.19,36.2,154432.0,36.2,36.24,36.19,36.2,154432.0
2018-09-11 15:40:00,36.2,36.21,36.1,36.11,283578.0,36.2,36.21,36.1,36.11,283578.0
2018-09-11 15:50:00,36.1,36.16,36.07,36.15,528511.0,36.1,36.16,36.07,36.15,528511.0
2018-09-12 09:30:00,36.07,36.17,35.89,35.91,166907.0,36.07,36.17,35.89,35.91,166907.0
2018-09-12 09:40:00,35.91,35.99,35.81,35.98,132284.0,35.91,35.99,35.81,35.98,132284.0
2018-09-12 09:50:00,35.98,36.01,35.9,35.94,130237.0,35.98,36.01,35.9,35.94,130237.0
2018-09-12 10:00:00,35.92,35.95,35.87,35.9,319411.0,35.92,35.95,35.87,35.9,319411.0
2018-09-12 10:10:00,35.89,35.92,35.85,35.88,152125.0,35.89,35.92,35.85,35.88,152125.0
2018-09-12 10:20:00,35.88,35.96,35.84,35.96,145084.0,35.88,35.96,35.84,35.96,145084.0
2018-09-12 10:30:00,35.95,35.96,35.78,35.84,186255.0,35.95,35.96,35.78,35.84,186255.0
2018-09-12 10:40:00,35.84,35.86,35.72,35.77,78132.0,35.84,35.86,35.72,35.77,78132.0
2018-09-12 10:50:00,35.77,35.85,35.76,35.82,47491.0,35.77,35.85,35.76,35.82,47491.0
2018-09-12 11:00:00,35.82,35.89,35.81,35.89,96126.0,35.82,35.89,35.81,35.89,96126.0
2018-09-12 11:10:00,35.89,36.03,35.87,36.01,118750.0,35.89,36.03,35.87,36.01,118750.0
2018-09-12 11:20:00,36.0,36.03,35.98,35.99,73224.0,36.0,36.03,35.98,35.99,73224.0
2018-09-12 11:30:00,36.0,36.16,36.0,36.06,97777.0,36.0,36.16,36.0,36.06,97777.0
2018-09-12 11:40:00,36.05,36.08,35.98,36.0,154409.0,36.05,36.08,35.98,36.0,154409.0
2018-09-12 11:50:00,36.0,36.04,35.94,36.02,129822.0,36.0,36.04,35.94,36.02,129822.0
2018-09-12 12:00:00,36.02,36.07,35.98,36.02,55767.0,36.02,36.07,35.98,36.02,55767.0
2018-09-12 12:10:00,36.01,36.07,36.01,36.07,15410.0,36.01,36.07,36.01,36.07,15410.0
2018-09-12 12:20:00,36.07,36.1,36.07,36.09,14685.0,36.07,36.1,36.07,36.09,14685.0
2018-09-12 12:30:00,36.09,36.2,36.09,36.2,57925.0,36.09,36.2,36.09,36.2,57925.0
2018-09-12 12:40:00,36.2,36.22,36.16,36.18,89104.0,36.2,36.22,36.16,36.18,89104.0
2018-09-12 12:50:00,36.18,36.23,36.17,36.21,39165.0,36.18,36.23,36.17,36.21,39165.0
2018-09-12 13:00:00,36.21,36.22,36.18,36.2,29248.0,36.21,36.22,36.18,36.2,29248.0
2018-09-12 13:10:00,36.2,36.24,36.15,36.2,94082.0,36.2,36.24,36.15,36.2,94082.0
2018-09-12 13:20:00,36.21,36.24,36.2,36.22,36047.0,36.21,36.24,36.2,36.22,36047.0
2018-09-12 13:30:00,36.22,36.23,36.19,36.19,31608.0,36.22,36.23,36.19,36.19,31608.0
2018-09-12 13:40:00,36.19,36.2,36.14,36.17,45341.0,36.19,36.2,36.14,36.17,45341.0
2018-09-12 13:50:00,36.17,36.19,36.15,36.19,37614.0,36.17,36.19,36.15,36.19,37614.0
2018-09-12 14:00:00,36.19,36.21,36.16,36.19,50503.0,36.19,36.21,36.16,36.19,50503.0
2018-09-12 14:10:00,36.19,36.2,36.17,36.18,35268.0,36.19,36.2,36.17,36.18,35268.0
2018-09-12 14:20:00,36.18,36.21,36.16,36.18,236749.0,36.18,36.21,36.16,36.18,236749.0
2018-09-12 14:30:00,36.18,36.22,36.17,36.2,55205.0,36.18,36.22,36.17,36.2,55205.0
2018-09-12 14:40:00,36.2,36.24,36.18,36.23,34355.0,36.2,36.24,36.18,36.23,34355.0
2018-09-12 14:50:00,36.22,36.23,36.19,36.2,36916.0,36.22,36.23,36.19,36.2,36916.0
2018-09-12 15:00:00,36.2,36.22,36.19,36.22,38372.0,36.2,36.22,36.19,36.22,38372.0
2018-09-12 15:10:00,36.22,36.29,36.22,36.27,154294.0,36.22,36.29,36.22,36.27,154294.0
2018-09-12 15:20:00,36.27,36.33,36.25,36.33,68482.0,36.27,36.33,36.25,36.33,68482.0
2018-09-12 15:30:00,36.33,36.44,36.33,36.39,319013.0,36.33,36.44,36.33,36.39,319013.0
2018-09-12 15:40:00,36.39,36.49,36.38,36.47,567648.0,36.39,36.49,36.38,36.47,567648.0
2018-09-12 15:50:00,36.47,36.53,36.41,36.44,684735.0,36.47,36.53,36.41,36.44,684735.0
2018-09-13 09:30:00,37.11,37.58,37.09,37.48,829711.0,37.11,37.58,37.09,37.48,829711.0
2018-09-13 09:40:00,37.48,37.5,37.35,37.47,503110.0,37.48,37.5,37.35,37.47,503110.0
2018-09-13 09:50:00,37.47,37.61,37.43,37.57,643354.0,37.47,37.61,37.43,37.57,643354.0
2018-09-13 10:00:00,37.58,37.63,37.55,37.57,323445.0,37.58,37.63,37.55,37.57,323445.0
2018-09-13 10:10:00,37.56,37.58,37.44,37.52,492188.0,37.56,37.58,37.44,37.52,492188.0
2018-09-13 10:20:00,37.52,37.64,37.5,37.59,360009.0,37.52,37.64,37.5,37.59,360009.0
2018-09-13 10:30:00,37.59,37.63,37.53,37.61,356084.0,37.59,37.63,37.53,37.61,356084.0
2018-09-13 10:40:00,37.61,37.63,37.53,37.54,209190.0,37.61,37.63,37.53,37.54,209190.0
2018-09-13 10:50:00,37.54,37.55,37.31,37.36,229806.0,37.54,37.55,37.31,37.36,229806.0
2018-09-13 11:00:00,37.36,37.43,37.32,37.43,221898.0,37.36,37.43,37.32,37.43,221898.0
2018-09-13 11:10:00,37.43,37.6,37.41,37.56,515433.0,37.43,37.6,37.41,37.56,515433.0
2018-09-13 11:20:00,37.57,37.58,37.41,37.44,286881.0,37.57,37.58,37.41,37.44,286881.0
2018-09-13 11:30:00,37.45,37.46,37.37,37.39,156508.0,37.45,37.46,37.37,37.39,156508.0
2018-09-13 11:40:00,37.39,37.43,37.33,37.34,198645.0,37.39,37.43,37.33,37.34,198645.0
2018-09-13 11:50:00,37.34,37.34,37.19,37.3,663293.0,37.34,37.34,37.19,37.3,663293.0
2018-09-13 12:00:00,37.3,37.36,37.23,37.36,407147.0,37.3,37.36,37.23,37.36,407147.0
2018-09-13 12:10:00,37.36,37.42,37.34,37.38,158407.0,37.36,37.42,37.34,37.38,158407.0
2018-09-13 12:20:00,37.38,37.41,37.36,37.37,69381.0,37.38,37.41,37.36,37.37,69381.0
2018-09-13 12:30:00,37.37,37.38,37.31,37.31,175980.0,37.37,37.38,37.31,37.31,175980.0
2018-09-13 12:40:00,37.32,37.35,37.31,37.32,113043.0,37.32,37.35,37.31,37.32,113043.0
2018-09-13 12:50:00,37.32,37.41,37.31,37.39,234719.0,37.32,37.41,37.31,37.39,234719.0
2018-09-13 13:00:00,37.39,37.43,37.38,37.41,160572.0,37.39,37.43,37.38,37.41,160572.0
2018-09-13 13:10:00,37.41,37.47,37.39,37.47,188907.0,37.41,37.47,37.39,37.47,188907.0
2018-09-13 13:20:00,37.47,37.48,37.42,37.48,89342.0,37.47,37.48,37.42,37.48,89342.0
2018-09-13 13:30:00,37.48,37.52,37.47,37.5,140226.0,37.48,37.52,37.47,37.5,140226.0
2018-09-13 13:40:00,37.5,37.52,37.47,37.48,80981.0,37.5,37.52,37.47,37.48,80981.0
2018-09-13 13:50:00,37.47,37.57,37.46,37.51,170375.0,37.47,37.57,37.46,37.51,170375.0
2018-09-13 14:00:00,37.51,37.52,37.47,37.51,61428.0,37.51,37.52,37.47,37.51,61428.0
2018-09-13 14:10:00,37.51,37.56,37.5,37.52,170248.0,37.51,37.56,37.5,37.52,170248.0
2018-09-13 14:20:00,37.52,37.55,37.5,37.54,117598.0,37.52,37.55,37.5,37.54,117598.0
2018-09-13 14:30:00,37.54,37.57,37.52,37.55,146455.0,37.54,37.57,37.52,37.55,146455.0
2018-09-13 14:40:00,37.55,37.59,37.53,37.59,141109.0,37.55,37.59,37.53,37.59,141109.0
2018-09-13 14:50:00,37.59,37.62,37.55,37.55,544668.0,37.59,37.62,37.55,37.55,544668.0
2018-09-13 15:00:00,37.56,37.72,37.55,37.64,833586.0,37.56,37.72,37.55,37.64,833586.0
2018-09-13 15:10:00,37.63,37.69,37.61,37.62,237419.0,37.63,37.69,37.61,37.62,237419.0
2018-09-13 15:20:00,37.62,37.63,37.59,37.62,354275.0,37.62,37.63,37.59,37.62,354275.0
2018-09-13 15:30:00,37.62,37.63,37.52,37.52,205115.0,37.62,37.63,37.52,37.52,205115.0
2018-09-13 15:40:00,37.52,37.64,37.52,37.61,430062.0,37.52,37.64,37.52,37.61,430062.0
2018-09-13 15:50:00,37.62,37.63,37.58,37.62,649269.0,37.62,37.63,37.58,37.62,649269.0
2018-09-14 09:30:00,37.43,37.48,37.21,37.34,408105.0,37.43,37.48,37.21,37.34,408105.0
2018-09-14 09:40:00,37.34,37.41,37.26,37.33,333468.0,37.34,37.41,37.26,37.33,333468.0
2018-09-14 09:50:00,37.34,37.4,37.3,37.34,209892.0,37.34,37.4,37.3,37.34,209892.0
2018-09-14 10:00:00,37.35,37.35,37.16,37.25,1021530.0,37.35,37.35,37.16,37.25,1021530.0
2018-09-14 10:10:00,37.25,37.27,37.15,37.24,282229.0,37.25,37.27,37.15,37.24,282229.0
2018-09-14 10:20:00,37.24,37.3,37.23,37.25,202249.0,37.24,37.3,37.23,37.25,202249.0
2018-09-14 10:30:00,37.25,37.4,37.24,37.4,124934.0,37.25,37.4,37.24,37.4,124934.0
2018-09-14 10:40:00,37.4,37.56,37.39,37.45,272011.0,37.4,37.56,37.39,37.45,272011.0
2018-09-14 10:50:00,37.45,37.52,37.37,37.5,152597.0,37.45,37.52,37.37,37.5,152597.0
2018-09-14 11:00:00,37.49,37.5,37.36,37.36,165389.0,37.49,37.5,37.36,37.36,165389.0
2018-09-14 11:10:00,37.36,37.38,37.32,37.33,128051.0,37.36,37.38,37.32,37.33,128051.0
2018-09-14 11:20:00,37.34,37.36,37.31,37.31,85572.0,37.34,37.36,37.31,37.31,85572.0
2018-09-14 11:30:00,37.32,37.33,37.24,37.26,123118.0,37.32,37.33,37.24,37.26,123118.0
2018-09-14 11:40:00,37.26,37.28,37.25,37.27,76363.0,37.26,37.28,37.25,37.27,76363.0
2018-09-14 11:50:00,37.27,37.33,37.26,37.33,113532.0,37.27,37.33,37.26,37.33,113532.0
2018-09-14 12:00:00,37.33,37.33,37.17,37.19,308041.0,37.33,37.33,37.17,37.19,308041.0
2018-09-14 12:10:00,37.19,37.26,37.18,37.2,125746.0,37.19,37.26,37.18,37.2,125746.0
2018-09-14 12:20:00,37.21,37.23,37.16,37.2,133136.0,37.21,37.23,37.16,37.2,133136.0
2018-09-14 12:30:00,37.2,37.24,37.18,37.23,97028.0,37.2,37.24,37.18,37.23,97028.0
2018-09-14 12:40:00,37.24,37.26,37.22,37.24,95041.0,37.24,37.26,37.22,37.24,95041.0
2018-09-14 12:50:00,37.24,37.24,37.19,37.19,110158.0,37.24,37.24,37.19,37.19,110158.0
2018-09-14 13:00:00,37.2,37.22,37.16,37.17,225366.0,37.2,37.22,37.16,37.17,225366.0
2018-09-14 13:10:00,37.17,37.23,37.16,37.22,125347.0,37.17,37.23,37.16,37.22,125347.0
2018-09-14 13:20:00,37.22,37.25,37.21,37.23,51126.0,37.22,37.25,37.21,37.23,51126.0
2018-09-14 13:30:00,37.23,37.27,37.23,37.23,95871.0,37.23,37.27,37.23,37.23,95871.0
2018-09-14 13:40:00,37.23,37.27,37.22,37.26,109568.0,37.23,37.27,37.22,37.26,109568.0
2018-09-14 13:50:00,37.26,37.29,37.25,37.27,115137.0,37.26,37.29,37.25,37.27,115137.0
2018-09-14 14:00:00,37.27,37.34,37.26,37.33,65456.0,37.27,37.34,37.26,37.33,65456.0
2018-09-14 14:10:00,37.34,37.37,37.33,37.35,75688.0,37.34,37.37,37.33,37.35,75688.0
2018-09-14 14:20:00,37.34,37.36,37.22,37.26,151810.0,37.34,37.36,37.22,37.26,151810.0
2018-09-14 14:30:00,37.27,37.29,37.24,37.27,159925.0,37.27,37.29,37.24,37.27,159925.0
2018-09-14 14:40:00,37.27,37.33,37.26,37.3,90597.0,37.27,37.33,37.26,37.3,90597.0
2018-09-14 14:50:00,37.3,37.32,37.27,37.28,62638.0,37.3,37.32,37.27,37.28,62638.0
2018-09-14 15:00:00,37.28,37.3,37.27,37.29,86517.0,37.28,37.3,37.27,37.29,86517.0
2018-09-14 15:10:00,37.3,37.35,37.29,37.33,206552.0,37.3,37.35,37.29,37.33,206552.0
2018-09-14 15:20:00,37.33,37.33,37.28,37.31,86895.0,37.33,37.33,37.28,37.31,86895.0
2018-09-14 15:30:00,37.31,37.35,37.3,37.35,103043.0,37.31,37.35,37.3,37.35,103043.0
2018-09-14 15:40:00,37.35,37.37,37.34,37.36,142574.0,37.35,37.37,37.34,37.36,142574.0
2018-09-14 15:50:00,37.36,37.4,37.35,37.39,548944.0,37.36,37.4,37.35,37.39,548944.0
2018-09-17 09:30:00,37.48,37.68,37.4,37.46,519591.0,37.48,37.68,37.4,37.46,519591.0
2018-09-17 09:40:00,37.46,37.47,37.33,37.4,335608.0,37.46,37.47,37.33,37.4,335608.0
2018-09-17 09:50:00,37.4,37.41,37.31,37.33,152878.0,37.4,37.41,37.31,37.33,152878.0
2018-09-17 10:00:00,37.34,37.39,37.29,37.32,224028.0,37.34,37.39,37.29,37.32,224028.0
2018-09-17 10:10:00,37.32,37.33,37.23,37.26,165804.0,37.32,37.33,37.23,37.26,165804.0
2018-09-17 10:20:00,37.25,37.27,37.17,37.2,560409.0,37.25,37.27,37.17,37.2,560409.0
2018-09-17 10:30:00,37.2,37.24,37.17,37.22,98988.0,37.2,37.24,37.17,37.22,98988.0
2018-09-17 10:40:00,37.23,37.29,37.2,37.27,145107.0,37.23,37.29,37.2,37.27,145107.0
2018-09-17 10:50:00,37.27,37.32,37.2,37.22,93110.0,37.27,37.32,37.2,37.22,93110.0
2018-09-17 11:00:00,37.21,37.25,37.2,37.24,56814.0,37.21,37.25,37.2,37.24,56814.0
2018-09-17 11:10:00,37.24,37.27,37.22,37.27,44754.0,37.24,37.27,37.22,37.27,44754.0
2018-09-17 11:20:00,37.27,37.29,37.25,37.28,64571.0,37.27,37.29,37.25,37.28,64571.0
2018-09-17 11:30:00,37.28,37.3,37.27,37.28,51500.0,37.28,37.3,37.27,37.28,51500.0
2018-09-17 11:40:00,37.28,37.36,37.28,37.35,92815.0,37.28,37.36,37.28,37.35,92815.0
2018-09-17 11:50:00,37.36,37.39,37.35,37.36,36225.0,37.36,37.39,37.35,37.36,36225.0
2018-09-17 12:00:00,37.36,37.4,37.36,37.39,45214.0,37.36,37.4,37.36,37.39,45214.0
2018-09-17 12:10:00,37.39,37.39,37.33,37.35,44277.0,37.39,37.39,37.33,37.35,44277.0
2018-09-17 12:20:00,37.35,37.41,37.34,37.37,49890.0,37.35,37.41,37.34,37.37,49890.0
2018-09-17 12:30:00,37.37,37.42,37.36,37.41,68076.0,37.37,37.42,37.36,37.41,68076.0
2018-09-17 12:40:00,37.41,37.42,37.38,37.4,25245.0,37.41,37.42,37.38,37.4,25245.0
2018-09-17 12:50:00,37.41,37.43,37.34,37.4,57218.0,37.41,37.43,37.34,37.4,57218.0
2018-09-17 13:00:00,37.39,37.41,37.37,37.4,90094.0,37.39,37.41,37.37,37.4,90094.0
2018-09-17 13:10:00,37.39,37.4,37.38,37.39,54692.0,37.39,37.4,37.38,37.39,54692.0
2018-09-17 13:20:00,37.39,37.39,37.31,37.32,54258.0,37.39,37.39,37.31,37.32,54258.0
2018-09-17 13:30:00,37.31,37.32,37.28,37.3,71311.0,37.31,37.32,37.28,37.3,71311.0
2018-09-17 13:40:00,37.3,37.32,37.28,37.3,58082.0,37.3,37.32,37.28,37.3,58082.0
2018-09-17 13:50:00,37.29,37.3,37.26,37.26,36205.0,37.29,37.3,37.26,37.26,36205.0
2018-09-17 14:00:00,37.26,37.29,37.26,37.29,36640.0,37.26,37.29,37.26,37.29,36640.0
2018-09-17 14:10:00,37.29,37.32,37.27,37.27,42152.0,37.29,37.32,37.27,37.27,42152.0
2018-09-17 14:20:00,37.27,37.29,37.26,37.27,82530.0,37.27,37.29,37.26,37.27,82530.0
2018-09-17 14:30:00,37.27,37.28,37.25,37.27,42106.0,37.27,37.28,37.25,37.27,42106.0
2018-09-17 14:40:00,37.27,37.28,37.24,37.26,44478.0,37.27,37.28,37.24,37.26,44478.0
2018-09-17 14:50:00,37.26,37.3,37.25,37.28,102621.0,37.26,37.3,37.25,37.28,102621.0
2018-09-17 15:00:00,37.28,37.29,37.22,37.23,67884.0,37.28,37.29,37.22,37.23,67884.0
2018-09-17 15:10:00,37.23,37.28,37.22,37.22,106819.0,37.23,37.28,37.22,37.22,106819.0
2018-09-17 15:20:00,37.22,37.23,37.21,37.22,308902.0,37.22,37.23,37.21,37.22,308902.0
2018-09-17 15:30:00,37.22,37.24,37.16,37.16,259293.0,37.22,37.24,37.16,37.16,259293.0
2018-09-17 15:40:00,37.16,37.22,37.16,37.19,153914.0,37.16,37.22,37.16,37.19,153914.0
2018-09-17 15:50:00,37.19,37.27,37.17,37.27,517461.0,37.19,37.27,37.17,37.27,517461.0
2018-09-18 09:30:00,37.18,37.31,37.11,37.3,181489.0,37.18,37.31,37.11,37.3,181489.0
2018-09-18 09:40:00,37.3,37.33,37.21,37.26,86675.0,37.3,37.33,37.21,37.26,86675.0
2018-09-18 09:50:00,37.27,37.43,37.26,37.34,221227.0,37.27,37.43,37.26,37.34,221227.0
2018-09-18 10:00:00,37.34,37.35,37.26,37.27,89440.0,37.34,37.35,37.26,37.27,89440.0
2018-09-18 10:10:00,37.27,37.32,37.25,37.3,109603.0,37.27,37.32,37.25,37.3,109603.0
2018-09-18 10:20:00,37.3,37.35,37.3,37.32,90392.0,37.3,37.35,37.3,37.32,90392.0
2018-09-18 10:30:00,37.33,37.39,37.29,37.39,141216.0,37.33,37.39,37.29,37.39,141216.0
2018-09-18 10:40:00,37.39,37.44,37.34,37.43,170582.0,37.39,37.44,37.34,37.43,170582.0
2018-09-18 10:50:00,37.43,37.46,37.38,37.39,102436.0,37.43,37.46,37.38,37.39,102436.0
2018-09-18 11:00:00,37.39,37.43,37.38,37.41,96781.0,37.39,37.43,37.38,37.41,96781.0
2018-09-18 11:10:00,37.42,37.43,37.4,37.43,48785.0,37.42,37.43,37.4,37.43,48785.0
2018-09-18 11:20:00,37.42,37.43,37.4,37.42,76356.0,37.42,37.43,37.4,37.42,76356.0
2018-09-18 11:30:00,37.42,37.42,37.37,37.41,80973.0,37.42,37.42,37.37,37.41,80973.0
2018-09-18 11:40:00,37.41,37.5,37.41,37.45,115008.0,37.41,37.5,37.41,37.45,115008.0
2018-09-18 11:50:00,37.45,37.45,37.43,37.44,126056.0,37.45,37.45,37.43,37.44,126056.0
2018-09-18 12:00:00,37.44,37.49,37.43,37.47,68357.0,37.44,37.49,37.43,37.47,68357.0
2018-09-18 12:10:00,37.47,37.49,37.43,37.44,68673.0,37.47,37.49,37.43,37.44,68673.0
2018-09-18 12:20:00,37.44,37.53,37.42,37.5,111609.0,37.44,37.53,37.42,37.5,111609.0
2018-09-18 12:30:00,37.5,37.5,37.46,37.5,56465.0,37.5,37.5,37.46,37.5,56465.0
2018-09-18 12:40:00,37.5,37.5,37.46,37.46,69521.0,37.5,37.5,37.46,37.46,69521.0
2018-09-18 12:50:00,37.46,37.51,37.46,37.49,49569.0,37.46,37.51,37.46,37.49,49569.0
2018-09-18 13:00:00,37.49,37.52,37.47,37.5,78595.0,37.49,37.52,37.47,37.5,78595.0
2018-09-18 13:10:00,37.51,37.52,37.49,37.52,64588.0,37.51,37.52,37.49,37.52,64588.0
2018-09-18 13:20:00,37.52,37.56,37.47,37.49,62979.0,37.52,37.56,37.47,37.49,62979.0
2018-09-18 13:30:00,37.49,37.52,37.48,37.51,48420.0,37.49,37.52,37.48,37.51,48420.0
2018-09-18 13:40:00,37.51,37.54,37.5,37.52,33076.0,37.51,37.54,37.5,37.52,33076.0
2018-09-18 13:50:00,37.52,37.76,37.5,37.71,353807.0,37.52,37.76,37.5,37.71,353807.0
2018-09-18 14:00:00,37.72,37.72,37.6,37.64,106666.0,37.72,37.72,37.6,37.64,106666.0
2018-09-18 14:10:00,37.64,37.68,37.63,37.66,236769.0,37.64,37.68,37.63,37.66,236769.0
2018-09-18 14:20:00,37.66,37.69,37.65,37.68,68221.0,37.66,37.69,37.65,37.68,68221.0
2018-09-18 14:30:00,37.69,37.71,37.64,37.66,130179.0,37.69,37.71,37.64,37.66,130179.0
2018-09-18 14:40:00,37.66,37.71,37.65,37.68,105055.0,37.66,37.71,37.65,37.68,105055.0
2018-09-18 14:50:00,37.68,37.69,37.59,37.6,70577.0,37.68,37.69,37.59,37.6,70577.0
2018-09-18 15:00:00,37.6,37.63,37.57,37.59,104608.0,37.6,37.63,37.57,37.59,104608.0
2018-09-18 15:10:00,37.59,37.6,37.57,37.58,74744.0,37.59,37.6,37.57,37.58,74744.0
2018-09-18 15:20:00,37.59,37.6,37.55,37.57,111334.0,37.59,37.6,37.55,37.57,111334.0
2018-09-18 15:30:00,37.58,37.58,37.55,37.57,138995.0,37.58,37.58,37.55,37.57,138995.0
2018-09-18 15:40:00,37.58,37.62,37.56,37.58,256584.0,37.58,37.62,37.56,37.58,256584.0
2018-09-18 15:50:00,37.57,37.7,37.55,37.63,672226.0,37.57,37.7,37.55,37.63,672226.0
2018-09-19 09:30:00,37.57,37.62,37.39,37.39,178079.0,37.57,37.62,37.39,37.39,178079.0
2018-09-19 09:40:00,37.39,37.42,37.35,37.39,77995.0,37.39,37.42,37.35,37.39,77995.0
2018-09-19 09:50:00,37.38,37.58,37.37,37.45,207602.0,37.38,37.58,37.37,37.45,207602.0
2018-09-19 10:00:00,37.46,37.47,37.38,37.39,79409.0,37.46,37.47,37.38,37.39,79409.0
2018-09-19 10:10:00,37.4,37.4,37.3,37.33,112344.0,37.4,37.4,37.3,37.33,112344.0
2018-09-19 10:20:00,37.34,37.36,37.28,37.29,90462.0,37.34,37.36,37.28,37.29,90462.0
2018-09-19 10:30:00,37.29,37.35,37.25,37.33,149811.0,37.29,37.35,37.25,37.33,149811.0
2018-09-19 10:40:00,37.32,37.33,37.28,37.31,66110.0,37.32,37.33,37.28,37.31,66110.0
2018-09-19 10:50:00,37.31,37.37,37.29,37.36,65969.0,37.31,37.37,37.29,37.36,65969.0
2018-09-19 11:00:00,37.37,37.42,37.35,37.41,52272.0,37.37,37.42,37.35,37.41,52272.0
2018-09-19 11:10:00,37.42,37.43,37.26,37.29,239588.0,37.42,37.43,37.26,37.29,239588.0
2018-09-19 11:20:00,37.28,37.31,37.26,37.26,45525.0,37.28,37.31,37.26,37.26,45525.0
2018-09-19 11:30:00,37.27,37.27,37.21,37.25,104390.0,37.27,37.27,37.21,37.25,104390.0
2018-09-19 11:40:00,37.25,37.26,37.21,37.22,53923.0,37.25,37.26,37.21,37.22,53923.0
2018-09-19 11:50:00,37.22,37.25,37.21,37.22,69298.0,37.22,37.25,37.21,37.22,69298.0
2018-09-19 12:00:00,37.22,37.23,37.16,37.17,71217.0,37.22,37.23,37.16,37.17,71217.0
2018-09-19 12:10:00,37.17,37.21,37.17,37.2,89092.0,37.17,37.21,37.17,37.2,89092.0
2018-09-19 12:20:00,37.2,37.22,37.17,37.19,37610.0,37.2,37.22,37.17,37.19,37610.0
2018-09-19 12:30:00,37.2,37.25,37.18,37.22,40859.0,37.2,37.25,37.18,37.22,40859.0
2018-09-19 12:40:00,37.22,37.24,37.21,37.23,17380.0,37.22,37.24,37.21,37.23,17380.0
2018-09-19 12:50:00,37.23,37.28,37.23,37.28,23655.0,37.23,37.28,37.23,37.28,23655.0
2018-09-19 13:00:00,37.27,37.28,37.23,37.25,34328.0,37.27,37.28,37.23,37.25,34328.0
2018-09-19 13:10:00,37.24,37.27,37.23,37.25,42658.0,37.24,37.27,37.23,37.25,42658.0
2018-09-19 13:20:00,37.25,37.27,37.24,37.26,58693.0,37.25,37.27,37.24,37.26,58693.0
2018-09-19 13:30:00,37.25,37.29,37.24,37.28,94780.0,37.25,37.29,37.24,37.28,94780.0
2018-09-19 13:40:00,37.27,37.28,37.25,37.26,26409.0,37.27,37.28,37.25,37.26,26409.0
2018-09-19 13:50:00,37.26,37.28,37.23,37.27,21104.0,37.26,37.28,37.23,37.27,21104.0
2018-09-19 14:00:00,37.27,37.33,37.27,37.32,35188.0,37.27,37.33,37.27,37.32,35188.0
2018-09-19 14:10:00,37.32,37.34,37.31,37.34,34827.0,37.32,37.34,37.31,37.34,34827.0
2018-09-19 14:20:00,37.34,37.36,37.29,37.3,65640.0,37.34,37.36,37.29,37.3,65640.0
2018-09-19 14:30:00,37.3,37.32,37.28,37.29,43594.0,37.3,37.32,37.28,37.29,43594.0
2018-09-19 14:40:00,37.3,37.34,37.29,37.34,57401.0,37.3,37.34,37.29,37.34,57401.0
2018-09-19 14:50:00,37.34,37.35,37.31,37.32,121377.0,37.34,37.35,37.31,37.32,121377.0
2018-09-19 15:00:00,37.32,37.36,37.3,37.34,114386.0,37.32,37.36,37.3,37.34,114386.0
2018-09-19 15:10:00,37.35,37.36,37.32,37.36,68850.0,37.35,37.36,37.32,37.36,68850.0
2018-09-19 15:20:00,37.36,37.41,37.33,37.38,151209.0,37.36,37.41,37.33,37.38,151209.0
2018-09-19 15:30:00,37.38,37.46,37.37,37.45,150090.0,37.38,37.46,37.37,37.45,150090.0
2018-09-19 15:40:00,37.45,37.52,37.45,37.51,326725.0,37.45,37.52,37.45,37.51,326725.0
2018-09-19 15:50:00,37.51,37.55,37.47,37.48,551117.0,37.51,37.55,37.47,37.48,551117.0
2018-09-20 09:30:00,37.64,37.68,37.55,37.66,151716.0,37.64,37.68,37.55,37.66,151716.0
2018-09-20 09:40:00,37.66,37.8,37.65,37.78,144653.0,37.66,37.8,37.65,37.78,144653.0
2018-09-20 09:50:00,37.77,37.78,37.65,37.67,172741.0,37.77,37.78,37.65,37.67,172741.0
2018-09-20 10:00:00,37.67,37.77,37.67,37.75,123470.0,37.67,37.77,37.67,37.75,123470.0
2018-09-20 10:10:00,37.75,37.81,37.73,37.79,74738.0,37.75,37.81,37.73,37.79,74738.0
2018-09-20 10:20:00,37.8,37.85,37.73,37.73,251775.0,37.8,37.85,37.73,37.73,251775.0
2018-09-20 10:30:00,37.73,37.8,37.71,37.78,108825.0,37.73,37.8,37.71,37.78,108825.0
2018-09-20 10:40:00,37.79,37.8,37.74,37.74,46819.0,37.79,37.8,37.74,37.74,46819.0
2018-09-20 10:50:00,37.74,37.79,37.7,37.76,211411.0,37.74,37.79,37.7,37.76,211411.0
2018-09-20 11:00:00,37.76,37.84,37.76,37.81,48758.0,37.76,37.84,37.76,37.81,48758.0
2018-09-20 11:10:00,37.8,37.84,37.73,37.82,102002.0,37.8,37.84,37.73,37.82,102002.0
2018-09-20 11:20:00,37.82,37.92,37.81,37.9,156619.0,37.82,37.92,37.81,37.9,156619.0
2018-09-20 11:30:00,37.9,37.9,37.84,37.87,84887.0,37.9,37.9,37.84,37.87,84887.0
2018-09-20 11:40:00,37.87,37.92,37.8,37.8,101687.0,37.87,37.92,37.8,37.8,101687.0
2018-09-20 11:50:00,37.8,37.83,37.77,37.8,67839.0,37.8,37.83,37.77,37.8,67839.0
2018-09-20 12:00:00,37.81,37.81,37.75,37.77,37983.0,37.81,37.81,37.75,37.77,37983.0
2018-09-20 12:10:00,37.77,37.78,37.74,37.74,54111.0,37.77,37.78,37.74,37.74,54111.0
2018-09-20 12:20:00,37.74,37.76,37.74,37.75,32185.0,37.74,37.76,37.74,37.75,32185.0
2018-09-20 12:30:00,37.75,37.78,37.72,37.77,51588.0,37.75,37.78,37.72,37.77,51588.0
2018-09-20 12:40:00,37.77,37.82,37.76,37.77,86887.0,37.77,37.82,37.76,37.77,86887.0
2018-09-20 12:50:00,37.76,37.77,37.73,37.75,56181.0,37.76,37.77,37.73,37.75,56181.0
2018-09-20 13:00:00,37.75,37.79,37.73,37.78,34271.0,37.75,37.79,37.73,37.78,34271.0
2018-09-20 13:10:00,37.78,37.79,37.76,37.77,26653.0,37.78,37.79,37.76,37.77,26653.0
2018-09-20 13:20:00,37.78,37.79,37.77,37.78,15305.0,37.78,37.79,37.77,37.78,15305.0
2018-09-20 13:30:00,37.78,37.81,37.77,37.78,25606.0,37.78,37.81,37.77,37.78,25606.0
2018-09-20 13:40:00,37.77,37.84,37.75,37.83,123987.0,37.77,37.84,37.75,37.83,123987.0
2018-09-20 13:50:00,37.82,37.91,37.82,37.87,78492.0,37.82,37.91,37.82,37.87,78492.0
2018-09-20 14:00:00,37.87,37.87,37.84,37.84,38592.0,37.87,37.87,37.84,37.84,38592.0
2018-09-20 14:10:00,37.84,37.86,37.83,37.86,23320.0,37.84,37.86,37.83,37.86,23320.0
2018-09-20 14:20:00,37.85,37.89,37.85,37.88,43280.0,37.85,37.89,37.85,37.88,43280.0
2018-09-20 14:30:00,37.88,37.92,37.87,37.89,67695.0,37.88,37.92,37.87,37.89,67695.0
2018-09-20 14:40:00,37.88,37.9,37.86,37.88,58716.0,37.88,37.9,37.86,37.88,58716.0
2018-09-20 14:50:00,37.87,37.89,37.85,37.87,146150.0,37.87,37.89,37.85,37.87,146150.0
2018-09-20 15:00:00,37.88,37.91,37.87,37.89,60506.0,37.88,37.91,37.87,37.89,60506.0
2018-09-20 15:10:00,37.89,37.91,37.87,37.88,102886.0,37.89,37.91,37.87,37.88,102886.0
2018-09-20 15:20:00,37.88,37.88,37.86,37.88,37142.0,37.88,37.88,37.86,37.88,37142.0
2018-09-20 15:30:00,37.88,37.89,37.84,37.84,100374.0,37.88,37.89,37.84,37.84,100374.0
2018-09-20 15:40:00,37.84,37.86,37.79,37.81,197703.0,37.84,37.86,37.79,37.81,197703.0
2018-09-20 15:50:00,37.81,37.87,37.8,37.83,556064.0,37.81,37.87,37.8,37.83,556064.0
2018-09-21 09:30:00,37.88,37.92,37.82,37.89,1468342.0,37.88,37.92,37.82,37.89,1468342.0
2018-09-21 09:40:00,37.89,37.92,37.78,37.78,106288.0,37.89,37.92,37.78,37.78,106288.0
2018-09-21 09:50:00,37.79,37.81,37.7,37.76,94718.0,37.79,37.81,37.7,37.76,94718.0
2018-09-21 10:00:00,37.76,37.86,37.75,37.86,46453.0,37.76,37.86,37.75,37.86,46453.0
2018-09-21 10:10:00,37.86,37.86,37.78,37.79,52974.0,37.86,37.86,37.78,37.79,52974.0
2018-09-21 10:20:00,37.79,37.79,37.71,37.72,59720.0,37.79,37.79,37.71,37.72,59720.0
2018-09-21 10:30:00,37.72,37.73,37.68,37.72,68512.0,37.72,37.73,37.68,37.72,68512.0
2018-09-21 10:40:00,37.72,37.72,37.68,37.7,47896.0,37.72,37.72,37.68,37.7,47896.0
2018-09-21 10:50:00,37.7,37.72,37.68,37.71,81395.0,37.7,37.72,37.68,37.71,81395.0
2018-09-21 11:00:00,37.7,37.71,37.67,37.7,65837.0,37.7,37.71,37.67,37.7,65837.0
2018-09-21 11:10:00,37.7,37.71,37.66,37.68,54576.0,37.7,37.71,37.66,37.68,54576.0
2018-09-21 11:20:00,37.68,37.72,37.67,37.7,58825.0,37.68,37.72,37.67,37.7,58825.0
2018-09-21 11:30:00,37.7,37.7,37.65,37.68,68908.0,37.7,37.7,37.65,37.68,68908.0
2018-09-21 11:40:00,37.68,37.7,37.62,37.7,57252.0,37.68,37.7,37.62,37.7,57252.0
2018-09-21 11:50:00,37.7,37.7,37.65,37.69,42816.0,37.7,37.7,37.65,37.69,42816.0
2018-09-21 12:00:00,37.69,37.75,37.68,37.74,31817.0,37.69,37.75,37.68,37.74,31817.0
2018-09-21 12:10:00,37.75,37.88,37.74,37.86,92660.0,37.75,37.88,37.74,37.86,92660.0
2018-09-21 12:20:00,37.86,37.92,37.84,37.89,62823.0,37.86,37.92,37.84,37.89,62823.0
2018-09-21 12:30:00,37.89,37.92,37.83,37.89,109492.0,37.89,37.92,37.83,37.89,109492.0
2018-09-21 12:40:00,37.9,37.91,37.86,37.9,55848.0,37.9,37.91,37.86,37.9,55848.0
2018-09-21 12:50:00,37.9,37.91,37.87,37.89,26907.0,37.9,37.91,37.87,37.89,26907.0
2018-09-21 13:00:00,37.89,37.91,37.82,37.84,118325.0,37.89,37.91,37.82,37.84,118325.0
2018-09-21 13:10:00,37.84,37.86,37.83,37.84,65851.0,37.84,37.86,37.83,37.84,65851.0
2018-09-21 13:20:00,37.85,37.85,37.82,37.83,93043.0,37.85,37.85,37.82,37.83,93043.0
2018-09-21 13:30:00,37.82,37.87,37.81,37.86,42925.0,37.82,37.87,37.81,37.86,42925.0
2018-09-21 13:40:00,37.86,37.89,37.86,37.88,26957.0,37.86,37.89,37.86,37.88,26957.0
2018-09-21 13:50:00,37.88,37.89,37.85,37.88,30162.0,37.88,37.89,37.85,37.88,30162.0
2018-09-21 14:00:00,37.88,37.9,37.88,37.88,22740.0,37.88,37.9,37.88,37.88,22740.0
2018-09-21 14:10:00,37.89,37.89,37.82,37.84,45902.0,37.89,37.89,37.82,37.84,45902.0
2018-09-21 14:20:00,37.84,37.85,37.82,37.84,69169.0,37.84,37.85,37.82,37.84,69169.0
2018-09-21 14:30:00,37.84,37.87,37.83,37.87,27546.0,37.84,37.87,37.83,37.87,27546.0
2018-09-21 14:40:00,37.87,37.87,37.81,37.82,48164.0,37.87,37.87,37.81,37.82,48164.0
2018-09-21 14:50:00,37.82,37.82,37.78,37.8,56983.0,37.82,37.82,37.78,37.8,56983.0
2018-09-21 15:00:00,37.79,37.81,37.78,37.81,65861.0,37.79,37.81,37.78,37.81,65861.0
2018-09-21 15:10:00,37.81,37.83,37.78,37.79,104923.0,37.81,37.83,37.78,37.79,104923.0
2018-09-21 15:20:00,37.78,37.8,37.76,37.76,77071.0,37.78,37.8,37.76,37.76,77071.0
2018-09-21 15:30:00,37.77,37.81,37.76,37.79,199832.0,37.77,37.81,37.76,37.79,199832.0
2018-09-21 15:40:00,37.8,37.85,37.78,37.84,170900.0,37.8,37.85,37.78,37.84,170900.0
2018-09-21 15:50:00,37.85,37.86,37.75,37.76,432438.0,37.85,37.86,37.75,37.76,432438.0
2018-09-24 09:30:00,38.0,38.44,37.87,38.21,530878.0,38.0,38.44,37.87,38.21,530878.0
2018-09-24 09:40:00,38.21,38.34,38.11,38.3,323116.0,38.21,38.34,38.11,38.3,323116.0
2018-09-24 09:50:00,38.3,38.33,38.2,38.28,224464.0,38.3,38.33,38.2,38.28,224464.0
2018-09-24 10:00:00,38.27,38.36,38.23,38.27,114552.0,38.27,38.36,38.23,38.27,114552.0
2018-09-24 10:10:00,38.28,38.38,38.27,38.29,155596.0,38.28,38.38,38.27,38.29,155596.0
2018-09-24 10:20:00,38.29,38.35,38.26,38.28,120127.0,38.29,38.35,38.26,38.28,120127.0
2018-09-24 10:30:00,38.29,38.35,38.23,38.32,171561.0,38.29,38.35,38.23,38.32,171561.0
2018-09-24 10:40:00,38.31,38.45,38.29,38.4,175170.0,38.31,38.45,38.29,38.4,175170.0
2018-09-24 10:50:00,38.4,38.49,38.37,38.4,325656.0,38.4,38.49,38.37,38.4,325656.0
2018-09-24 11:00:00,38.4,38.45,38.37,38.41,110668.0,38.4,38.45,38.37,38.41,110668.0
2018-09-24 11:10:00,38.4,38.42,38.33,38.39,302593.0,38.4,38.42,38.33,38.39,302593.0
2018-09-24 11:20:00,38.39,38.39,38.22,38.23,94597.0,38.39,38.39,38.22,38.23,94597.0
2018-09-24 11:30:00,38.23,38.25,38.11,38.15,77136.0,38.23,38.25,38.11,38.15,77136.0
2018-09-24 11:40:00,38.15,38.15,38.08,38.1,105034.0,38.15,38.15,38.08,38.1,105034.0
2018-09-24 11:50:00,38.09,38.12,38.08,38.12,43590.0,38.09,38.12,38.08,38.12,43590.0
2018-09-24 12:00:00,38.12,38.12,38.09,38.11,94308.0,38.12,38.12,38.09,38.11,94308.0
2018-09-24 12:10:00,38.1,38.1,38.06,38.07,65369.0,38.1,38.1,38.06,38.07,65369.0
2018-09-24 12:20:00,38.07,38.22,38.06,38.15,136175.0,38.07,38.22,38.06,38.15,136175.0
2018-09-24 12:30:00,38.15,38.21,38.14,38.18,51813.0,38.15,38.21,38.14,38.18,51813.0
2018-09-24 12:40:00,38.18,38.24,38.17,38.23,51492.0,38.18,38.24,38.17,38.23,51492.0
2018-09-24 12:50:00,38.23,38.26,38.21,38.24,59612.0,38.23,38.26,38.21,38.24,59612.0
2018-09-24 13:00:00,38.25,38.34,38.23,38.32,102501.0,38.25,38.34,38.23,38.32,102501.0
2018-09-24 13:10:00,38.32,38.33,38.16,38.17,183746.0,38.32,38.33,38.16,38.17,183746.0
2018-09-24 13:20:00,38.17,38.22,38.14,38.21,55381.0,38.17,38.22,38.14,38.21,55381.0
2018-09-24 13:30:00,38.21,38.22,38.2,38.2,41445.0,38.21,38.22,38.2,38.2,41445.0
2018-09-24 13:40:00,38.2,38.34,38.2,38.33,89693.0,38.2,38.34,38.2,38.33,89693.0
2018-09-24 13:50:00,38.33,38.34,38.3,38.33,71707.0,38.33,38.34,38.3,38.33,71707.0
2018-09-24 14:00:00,38.33,38.39,38.33,38.34,125915.0,38.33,38.39,38.33,38.34,125915.0
2018-09-24 14:10:00,38.34,38.4,38.34,38.39,79004.0,38.34,38.4,38.34,38.39,79004.0
2018-09-24 14:20:00,38.38,38.39,38.34,38.34,97020.0,38.38,38.39,38.34,38.34,97020.0
2018-09-24 14:30:00,38.34,38.35,38.3,38.34,271948.0,38.34,38.35,38.3,38.34,271948.0
2018-09-24 14:40:00,38.34,38.4,38.33,38.36,64956.0,38.34,38.4,38.33,38.36,64956.0
2018-09-24 14:50:00,38.37,38.38,38.35,38.36,39427.0,38.37,38.38,38.35,38.36,39427.0
2018-09-24 15:00:00,38.35,38.39,38.34,38.36,175673.0,38.35,38.39,38.34,38.36,175673.0
2018-09-24 15:10:00,38.37,38.4,38.34,38.35,361206.0,38.37,38.4,38.34,38.35,361206.0
2018-09-24 15:20:00,38.34,38.36,38.33,38.36,106355.0,38.34,38.36,38.33,38.36,106355.0
2018-09-24 15:30:00,38.36,38.42,38.35,38.37,223502.0,38.36,38.42,38.35,38.37,223502.0
2018-09-24 15:40:00,38.36,38.4,38.35,38.4,207678.0,38.36,38.4,38.35,38.4,207678.0
2018-09-24 15:50:00,38.4,38.45,38.38,38.39,510411.0,38.4,38.45,38.38,38.39,510411.0
2018-09-25 09:30:00,38.29,38.35,38.09,38.35,439414.0,38.29,38.35,38.09,38.35,439414.0
2018-09-25 09:40:00,38.35,38.46,38.34,38.38,155573.0,38.35,38.46,38.34,38.38,155573.0
2018-09-25 09:50:00,38.37,38.45,38.3,38.43,115945.0,38.37,38.45,38.3,38.43,115945.0
2018-09-25 10:00:00,38.43,38.44,38.39,38.44,130923.0,38.43,38.44,38.39,38.44,130923.0
2018-09-25 10:10:00,38.44,38.54,38.43,38.48,510384.0,38.44,38.54,38.43,38.48,510384.0
2018-09-25 10:20:00,38.49,38.5,38.43,38.48,95197.0,38.49,38.5,38.43,38.48,95197.0
2018-09-25 10:30:00,38.49,38.5,38.46,38.48,118389.0,38.49,38.5,38.46,38.48,118389.0
2018-09-25 10:40:00,38.49,38.49,38.44,38.45,107007.0,38.49,38.49,38.44,38.45,107007.0
2018-09-25 10:50:00,38.45,38.49,38.41,38.44,204812.0,38.45,38.49,38.41,38.44,204812.0
2018-09-25 11:00:00,38.44,38.49,38.43,38.48,155290.0,38.44,38.49,38.43,38.48,155290.0
2018-09-25 11:10:00,38.48,38.5,38.47,38.49,158665.0,38.48,38.5,38.47,38.49,158665.0
2018-09-25 11:20:00,38.49,38.5,38.48,38.49,107916.0,38.49,38.5,38.48,38.49,107916.0
2018-09-25 11:30:00,38.49,38.5,38.46,38.48,139343.0,38.49,38.5,38.46,38.48,139343.0
2018-09-25 11:40:00,38.48,38.49,38.48,38.49,114386.0,38.48,38.49,38.48,38.49,114386.0
2018-09-25 11:50:00,38.48,38.49,38.43,38.45,106651.0,38.48,38.49,38.43,38.45,106651.0
2018-09-25 12:00:00,38.45,38.48,38.44,38.46,53722.0,38.45,38.48,38.44,38.46,53722.0
2018-09-25 12:10:00,38.46,38.48,38.44,38.45,139008.0,38.46,38.48,38.44,38.45,139008.0
2018-09-25 12:20:00,38.45,38.46,38.44,38.45,53614.0,38.45,38.46,38.44,38.45,53614.0
2018-09-25 12:30:00,38.45,38.52,38.41,38.52,849979.0,38.45,38.52,38.41,38.52,849979.0
2018-09-25 12:40:00,38.53,38.55,38.5,38.52,133243.0,38.53,38.55,38.5,38.52,133243.0
2018-09-25 12:50:00,38.52,38.54,38.48,38.53,147602.0,38.52,38.54,38.48,38.53,147602.0
2018-09-25 13:00:00,38.54,38.6,38.54,38.57,150814.0,38.54,38.6,38.54,38.57,150814.0
2018-09-25 13:10:00,38.56,38.58,38.53,38.57,128733.0,38.56,38.58,38.53,38.57,128733.0
2018-09-25 13:20:00,38.58,38.58,38.54,38.57,62650.0,38.58,38.58,38.54,38.57,62650.0
2018-09-25 13:30:00,38.56,38.59,38.55,38.58,93194.0,38.56,38.59,38.55,38.58,93194.0
2018-09-25 13:40:00,38.58,38.59,38.54,38.57,95890.0,38.58,38.59,38.54,38.57,95890.0
2018-09-25 13:50:00,38.56,38.66,38.56,38.64,84351.0,38.56,38.66,38.56,38.64,84351.0
2018-09-25 14:00:00,38.64,38.67,38.63,38.65,153695.0,38.64,38.67,38.63,38.65,153695.0
2018-09-25 14:10:00,38.64,38.69,38.63,38.66,208271.0,38.64,38.69,38.63,38.66,208271.0
2018-09-25 14:20:00,38.66,38.76,38.57,38.6,406346.0,38.66,38.76,38.57,38.6,406346.0
2018-09-25 14:30:00,38.6,38.69,38.6,38.62,202297.0,38.6,38.69,38.6,38.62,202297.0
2018-09-25 14:40:00,38.62,38.62,38.58,38.61,116204.0,38.62,38.62,38.58,38.61,116204.0
2018-09-25 14:50:00,38.61,38.63,38.59,38.59,91846.0,38.61,38.63,38.59,38.59,91846.0
2018-09-25 15:00:00,38.6,38.63,38.58,38.63,135673.0,38.6,38.63,38.58,38.63,135673.0
2018-09-25 15:10:00,38.63,38.72,38.62,38.68,298203.0,38.63,38.72,38.62,38.68,298203.0
2018-09-25 15:20:00,38.68,38.74,38.68,38.71,113435.0,38.68,38.74,38.68,38.71,113435.0
2018-09-25 15:30:00,38.72,38.76,38.69,38.72,275028.0,38.72,38.76,38.69,38.72,275028.0
2018-09-25 15:40:00,38.72,38.72,38.68,38.69,248730.0,38.72,38.72,38.68,38.69,248730.0
2018-09-25 15:50:00,38.68,38.71,38.61,38.61,703370.0,38.68,38.71,38.61,38.61,703370.0
2018-09-26 09:30:00,38.61,39.04,38.6,39.02,392432.0,38.61,39.04,38.6,39.02,392432.0
2018-09-26 09:40:00,39.02,39.13,38.91,39.1,365008.0,39.02,39.13,38.91,39.1,365008.0
2018-09-26 09:50:00,39.09,39.1,38.99,39.01,223387.0,39.09,39.1,38.99,39.01,223387.0
2018-09-26 10:00:00,39.01,39.03,38.91,38.93,202577.0,39.01,39.03,38.91,38.93,202577.0
2018-09-26 10:10:00,38.92,38.93,38.67,38.7,183489.0,38.92,38.93,38.67,38.7,183489.0
2018-09-26 10:20:00,38.7,38.8,38.65,38.76,90351.0,38.7,38.8,38.65,38.76,90351.0
2018-09-26 10:30:00,38.76,38.8,38.67,38.8,101748.0,38.76,38.8,38.67,38.8,101748.0
2018-09-26 10:40:00,38.8,38.82,38.75,38.77,135396.0,38.8,38.82,38.75,38.77,135396.0
2018-09-26 10:50:00,38.78,38.94,38.76,38.94,208890.0,38.78,38.94,38.76,38.94,208890.0
2018-09-26 11:00:00,38.94,38.97,38.88,38.9,123306.0,38.94,38.97,38.88,38.9,123306.0
2018-09-26 11:10:00,38.9,38.91,38.86,38.87,57827.0,38.9,38.91,38.86,38.87,57827.0
2018-09-26 11:20:00,38.87,38.9,38.84,38.86,76604.0,38.87,38.9,38.84,38.86,76604.0
2018-09-26 11:30:00,38.86,38.88,38.79,38.8,116906.0,38.86,38.88,38.79,38.8,116906.0
2018-09-26 11:40:00,38.8,38.81,38.76,38.77,89643.0,38.8,38.81,38.76,38.77,89643.0
2018-09-26 11:50:00,38.77,38.8,38.76,38.78,64197.0,38.77,38.8,38.76,38.78,64197.0
2018-09-26 12:00:00,38.79,38.79,38.71,38.74,64779.0,38.79,38.79,38.71,38.74,64779.0
2018-09-26 12:10:00,38.75,38.78,38.74,38.76,47331.0,38.75,38.78,38.74,38.76,47331.0
2018-09-26 12:20:00,38.75,38.82,38.75,38.82,47280.0,38.75,38.82,38.75,38.82,47280.0
2018-09-26 12:30:00,38.82,38.89,38.81,38.88,69035.0,38.82,38.89,38.81,38.88,69035.0
2018-09-26 12:40:00,38.88,38.91,38.85,38.89,49340.0,38.88,38.91,38.85,38.89,49340.0
2018-09-26 12:50:00,38.89,38.91,38.88,38.9,147013.0,38.89,38.91,38.88,38.9,147013.0
2018-09-26 13:00:00,38.91,38.91,38.87,38.88,71182.0,38.91,38.91,38.87,38.88,71182.0
2018-09-26 13:10:00,38.88,38.96,38.86,38.91,193218.0,38.88,38.96,38.86,38.91,193218.0
2018-09-26 13:20:00,38.91,38.92,38.86,38.87,45453.0,38.91,38.92,38.86,38.87,45453.0
2018-09-26 13:30:00,38.86,38.94,38.86,38.93,124352.0,38.86,38.94,38.86,38.93,124352.0
2018-09-26 13:40:00,38.93,38.96,38.92,38.96,134862.0,38.93,38.96,38.92,38.96,134862.0
2018-09-26 13:50:00,38.96,39.02,38.93,38.95,225209.0,38.96,39.02,38.93,38.95,225209.0
2018-09-26 14:00:00,38.96,39.07,38.89,38.91,210783.0,38.96,39.07,38.89,38.91,210783.0
2018-09-26 14:10:00,38.92,38.98,38.89,38.93,111649.0,38.92,38.98,38.89,38.93,111649.0
2018-09-26 14:20:00,38.93,38.94,38.87,38.9,86606.0,38.93,38.94,38.87,38.9,86606.0
2018-09-26 14:30:00,38.9,38.9,38.84,38.89,110690.0,38.9,38.9,38.84,38.89,110690.0
2018-09-26 14:40:00,38.9,38.91,38.75,38.77,865217.0,38.9,38.91,38.75,38.77,865217.0
2018-09-26 14:50:00,38.77,38.79,38.69,38.73,298234.0,38.77,38.79,38.69,38.73,298234.0
2018-09-26 15:00:00,38.73,38.73,38.65,38.71,137019.0,38.73,38.73,38.65,38.71,137019.0
2018-09-26 15:10:00,38.71,38.71,38.66,38.69,92986.0,38.71,38.71,38.66,38.69,92986.0
2018-09-26 15:20:00,38.69,38.73,38.68,38.73,103943.0,38.69,38.73,38.68,38.73,103943.0
2018-09-26 15:30:00,38.72,38.73,38.65,38.68,172607.0,38.72,38.73,38.65,38.68,172607.0
2018-09-26 15:40:00,38.68,38.68,38.51,38.59,327251.0,38.68,38.68,38.51,38.59,327251.0
2018-09-26 15:50:00,38.59,38.64,38.57,38.64,790874.0,38.59,38.64,38.57,38.64,790874.0
2018-09-27 09:30:00,38.65,38.72,38.4,38.46,216460.0,38.65,38.72,38.4,38.46,216460.0
2018-09-27 09:40:00,38.47,38.6,38.45,38.55,193529.0,38.47,38.6,38.45,38.55,193529.0
2018-09-27 09:50:00,38.55,38.56,38.46,38.5,107826.0,38.55,38.56,38.46,38.5,107826.0
2018-09-27 10:00:00,38.5,38.52,38.42,38.47,150491.0,38.5,38.52,38.42,38.47,150491.0
2018-09-27 10:10:00,38.46,38.47,38.38,38.47,119286.0,38.46,38.47,38.38,38.47,119286.0
2018-09-27 10:20:00,38.46,38.47,38.32,38.41,204639.0,38.46,38.47,38.32,38.41,204639.0
2018-09-27 10:30:00,38.42,38.42,38.28,38.39,119773.0,38.42,38.42,38.28,38.39,119773.0
2018-09-27 10:40:00,38.38,38.41,38.24,38.38,182735.0,38.38,38.41,38.24,38.38,182735.0
2018-09-27 10:50:00,38.38,38.44,38.36,38.41,107438.0,38.38,38.44,38.36,38.41,107438.0
2018-09-27 11:00:00,38.42,38.43,38.32,38.33,82929.0,38.42,38.43,38.32,38.33,82929.0
2018-09-27 11:10:00,38.34,38.37,38.29,38.34,64802.0,38.34,38.37,38.29,38.34,64802.0
2018-09-27 11:20:00,38.34,38.34,38.28,38.31,93351.0,38.34,38.34,38.28,38.31,93351.0
2018-09-27 11:30:00,38.31,38.31,38.28,38.31,56206.0,38.31,38.31,38.28,38.31,56206.0
2018-09-27 11:40:00,38.3,38.33,38.28,38.3,131136.0,38.3,38.33,38.28,38.3,131136.0
2018-09-27 11:50:00,38.31,38.35,38.3,38.35,95172.0,38.31,38.35,38.3,38.35,95172.0
2018-09-27 12:00:00,38.34,38.37,38.32,38.37,53865.0,38.34,38.37,38.32,38.37,53865.0
2018-09-27 12:10:00,38.37,38.37,38.31,38.32,69841.0,38.37,38.37,38.31,38.32,69841.0
2018-09-27 12:20:00,38.32,38.38,38.3,38.38,54385.0,38.32,38.38,38.3,38.38,54385.0
2018-09-27 12:30:00,38.37,38.38,38.32,38.34,70245.0,38.37,38.38,38.32,38.34,70245.0
2018-09-27 12:40:00,38.34,38.4,38.33,38.37,59363.0,38.34,38.4,38.33,38.37,59363.0
2018-09-27 12:50:00,38.37,38.38,38.35,38.36,59218.0,38.37,38.38,38.35,38.36,59218.0
2018-09-27 13:00:00,38.36,38.36,38.29,38.33,72443.0,38.36,38.36,38.29,38.33,72443.0
2018-09-27 13:10:00,38.33,38.34,38.28,38.3,70603.0,38.33,38.34,38.28,38.3,70603.0
2018-09-27 13:20:00,38.31,38.33,38.27,38.32,72207.0,38.31,38.33,38.27,38.32,72207.0
2018-09-27 13:30:00,38.31,38.32,38.26,38.27,72108.0,38.31,38.32,38.26,38.27,72108.0
2018-09-27 13:40:00,38.27,38.31,38.25,38.29,82080.0,38.27,38.31,38.25,38.29,82080.0
2018-09-27 13:50:00,38.3,38.33,38.26,38.27,89803.0,38.3,38.33,38.26,38.27,89803.0
2018-09-27 14:00:00,38.28,38.28,38.26,38.26,42508.0,38.28,38.28,38.26,38.26,42508.0
2018-09-27 14:10:00,38.26,38.27,38.26,38.27,49861.0,38.26,38.27,38.26,38.27,49861.0
2018-09-27 14:20:00,38.27,38.27,38.24,38.26,70692.0,38.27,38.27,38.24,38.26,70692.0
2018-09-27 14:30:00,38.26,38.27,38.25,38.26,107233.0,38.26,38.27,38.25,38.26,107233.0
2018-09-27 14:40:00,38.26,38.36,38.25,38.36,88184.0,38.26,38.36,38.25,38.36,88184.0
2018-09-27 14:50:00,38.35,38.41,38.32,38.35,119227.0,38.35,38.41,38.32,38.35,119227.0
2018-09-27 15:00:00,38.35,38.44,38.35,38.4,131296.0,38.35,38.44,38.35,38.4,131296.0
2018-09-27 15:10:00,38.4,38.41,38.35,38.39,112180.0,38.4,38.41,38.35,38.39,112180.0
2018-09-27 15:20:00,38.4,38.4,38.33,38.36,92183.0,38.4,38.4,38.33,38.36,92183.0
2018-09-27 15:30:00,38.36,38.36,38.28,38.28,140735.0,38.36,38.36,38.28,38.28,140735.0
2018-09-27 15:40:00,38.28,38.33,38.24,38.3,263204.0,38.28,38.33,38.24,38.3,263204.0
2018-09-27 15:50:00,38.3,38.37,38.29,38.34,601318.0,38.3,38.37,38.29,38.34,601318.0
2018-09-28 09:30:00,38.33,38.41,38.3,38.35,161153.0,38.33,38.41,38.3,38.35,161153.0
2018-09-28 09:40:00,38.36,38.43,38.27,38.4,136196.0,38.36,38.43,38.27,38.4,136196.0
2018-09-28 09:50:00,38.41,38.48,38.37,38.47,91258.0,38.41,38.48,38.37,38.47,91258.0
2018-09-28 10:00:00,38.47,38.58,38.47,38.55,176650.0,38.47,38.58,38.47,38.55,176650.0
2018-09-28 10:10:00,38.55,38.66,38.54,38.66,111678.0,38.55,38.66,38.54,38.66,111678.0
2018-09-28 10:20:00,38.66,38.68,38.57,38.58,84766.0,38.66,38.68,38.57,38.58,84766.0
2018-09-28 10:30:00,38.57,38.62,38.52,38.59,110130.0,38.57,38.62,38.52,38.59,110130.0
2018-09-28 10:40:00,38.6,38.66,38.59,38.63,86926.0,38.6,38.66,38.59,38.63,86926.0
2018-09-28 10:50:00,38.62,38.67,38.57,38.59,78385.0,38.62,38.67,38.57,38.59,78385.0
2018-09-28 11:00:00,38.59,38.66,38.55,38.62,166380.0,38.59,38.66,38.55,38.62,166380.0
2018-09-28 11:10:00,38.62,38.67,38.59,38.64,239754.0,38.62,38.67,38.59,38.64,239754.0
2018-09-28 11:20:00,38.64,38.78,38.63,38.71,118697.0,38.64,38.78,38.63,38.71,118697.0
2018-09-28 11:30:00,38.71,38.75,38.65,38.66,60687.0,38.71,38.75,38.65,38.66,60687.0
2018-09-28 11:40:00,38.66,38.69,38.63,38.69,54306.0,38.66,38.69,38.63,38.69,54306.0
2018-09-28 11:50:00,38.68,38.71,38.65,38.66,32896.0,38.68,38.71,38.65,38.66,32896.0
2018-09-28 12:00:00,38.65,38.68,38.64,38.67,42919.0,38.65,38.68,38.64,38.67,42919.0
2018-09-28 12:10:00,38.67,38.67,38.62,38.64,56704.0,38.67,38.67,38.62,38.64,56704.0
2018-09-28 12:20:00,38.63,38.65,38.61,38.62,29526.0,38.63,38.65,38.61,38.62,29526.0
2018-09-28 12:30:00,38.63,38.64,38.61,38.63,32692.0,38.63,38.64,38.61,38.63,32692.0
2018-09-28 12:40:00,38.62,38.63,38.54,38.55,36270.0,38.62,38.63,38.54,38.55,36270.0
2018-09-28 12:50:00,38.54,38.61,38.53,38.61,41865.0,38.54,38.61,38.53,38.61,41865.0
2018-09-28 13:00:00,38.6,38.61,38.54,38.55,39412.0,38.6,38.61,38.54,38.55,39412.0
2018-09-28 13:10:00,38.54,38.57,38.52,38.55,28175.0,38.54,38.57,38.52,38.55,28175.0
2018-09-28 13:20:00,38.55,38.55,38.53,38.55,23900.0,38.55,38.55,38.53,38.55,23900.0
2018-09-28 13:30:00,38.55,38.56,38.54,38.55,56187.0,38.55,38.56,38.54,38.55,56187.0
2018-09-28 13:40:00,38.55,38.55,38.48,38.48,62974.0,38.55,38.55,38.48,38.48,62974.0
2018-09-28 13:50:00,38.48,38.49,38.45,38.48,104294.0,38.48,38.49,38.45,38.48,104294.0
2018-09-28 14:00:00,38.48,38.48,38.41,38.41,58896.0,38.48,38.48,38.41,38.41,58896.0
2018-09-28 14:10:00,38.41,38.45,38.35,38.44,188646.0,38.41,38.45,38.35,38.44,188646.0
2018-09-28 14:20:00,38.44,38.48,38.39,38.48,142817.0,38.44,38.48,38.39,38.48,142817.0
2018-09-28 14:30:00,38.48,38.53,38.41,38.53,213518.0,38.48,38.53,38.41,38.53,213518.0
2018-09-28 14:40:00,38.53,38.53,38.48,38.5,106502.0,38.53,38.53,38.48,38.5,106502.0
2018-09-28 14:50:00,38.5,38.53,38.47,38.52,79586.0,38.5,38.53,38.47,38.52,79586.0
2018-09-28 15:00:00,38.52,38.53,38.47,38.51,97381.0,38.52,38.53,38.47,38.51,97381.0
2018-09-28 15:10:00,38.51,38.53,38.49,38.5,87979.0,38.51,38.53,38.49,38.5,87979.0
2018-09-28 15:20:00,38.5,38.52,38.48,38.49,104042.0,38.5,38.52,38.48,38.49,104042.0
2018-09-28 15:30:00,38.49,38.52,38.46,38.5,184628.0,38.49,38.52,38.46,38.5,184628.0
2018-09-28 15:40:00,38.5,38.53,38.46,38.48,236558.0,38.5,38.53,38.46,38.48,236558.0
2018-09-28 15:50:00,38.48,38.5,38.42,38.48,539825.0,38.48,38.5,38.42,38.48,539825.0
2018-10-01 09:30:00,38.74,38.85,38.6,38.71,227508.0,38.74,38.85,38.6,38.71,227508.0
2018-10-01 09:40:00,38.71,38.72,38.63,38.67,144308.0,38.71,38.72,38.63,38.67,144308.0
2018-10-01 09:50:00,38.68,38.84,38.67,38.84,124290.0,38.68,38.84,38.67,38.84,124290.0
2018-10-01 10:00:00,38.83,38.94,38.8,38.93,173483.0,38.83,38.94,38.8,38.93,173483.0
2018-10-01 10:10:00,38.92,39.0,38.87,39.0,181271.0,38.92,39.0,38.87,39.0,181271.0
2018-10-01 10:20:00,38.99,39.17,38.94,39.15,396033.0,38.99,39.17,38.94,39.15,396033.0
2018-10-01 10:30:00,39.15,39.2,39.13,39.17,203838.0,39.15,39.2,39.13,39.17,203838.0
2018-10-01 10:40:00,39.17,39.17,39.06,39.1,154751.0,39.17,39.17,39.06,39.1,154751.0
2018-10-01 10:50:00,39.11,39.24,39.09,39.23,319703.0,39.11,39.24,39.09,39.23,319703.0
2018-10-01 11:00:00,39.23,39.3,39.19,39.29,211953.0,39.23,39.3,39.19,39.29,211953.0
2018-10-01 11:10:00,39.28,39.42,39.23,39.25,365811.0,39.28,39.42,39.23,39.25,365811.0
2018-10-01 11:20:00,39.25,39.31,39.1,39.12,449185.0,39.25,39.31,39.1,39.12,449185.0
2018-10-01 11:30:00,39.12,39.2,39.08,39.15,127715.0,39.12,39.2,39.08,39.15,127715.0
2018-10-01 11:40:00,39.16,39.22,39.15,39.22,103396.0,39.16,39.22,39.15,39.22,103396.0
2018-10-01 11:50:00,39.22,39.24,39.14,39.14,96675.0,39.22,39.24,39.14,39.14,96675.0
2018-10-01 12:00:00,39.15,39.15,39.0,39.11,592177.0,39.15,39.15,39.0,39.11,592177.0
2018-10-01 12:10:00,39.1,39.18,39.09,39.12,63034.0,39.1,39.18,39.09,39.12,63034.0
2018-10-01 12:20:00,39.12,39.13,39.08,39.1,110821.0,39.12,39.13,39.08,39.1,110821.0
2018-10-01 12:30:00,39.09,39.16,39.08,39.15,92156.0,39.09,39.16,39.08,39.15,92156.0
2018-10-01 12:40:00,39.14,39.15,39.01,39.05,252749.0,39.14,39.15,39.01,39.05,252749.0
2018-10-01 12:50:00,39.05,39.06,39.01,39.02,54162.0,39.05,39.06,39.01,39.02,54162.0
2018-10-01 13:00:00,39.02,39.07,39.02,39.04,70891.0,39.02,39.07,39.02,39.04,70891.0
2018-10-01 13:10:00,39.04,39.05,39.03,39.03,64696.0,39.04,39.05,39.03,39.03,64696.0
2018-10-01 13:20:00,39.03,39.14,39.03,39.04,244958.0,39.03,39.14,39.03,39.04,244958.0
2018-10-01 13:30:00,39.04,39.05,39.02,39.03,55034.0,39.04,39.05,39.02,39.03,55034.0
2018-10-01 13:40:00,39.04,39.05,38.99,38.99,56547.0,39.04,39.05,38.99,38.99,56547.0
2018-10-01 13:50:00,39.0,39.03,38.98,38.98,51859.0,39.0,39.03,38.98,38.98,51859.0
2018-10-01 14:00:00,38.98,39.04,38.98,39.02,100328.0,38.98,39.04,38.98,39.02,100328.0
2018-10-01 14:10:00,39.02,39.05,38.98,38.98,122707.0,39.02,39.05,38.98,38.98,122707.0
2018-10-01 14:20:00,38.98,39.08,38.97,39.08,321607.0,38.98,39.08,38.97,39.08,321607.0
2018-10-01 14:30:00,39.08,39.08,39.01,39.01,213091.0,39.08,39.08,39.01,39.01,213091.0
2018-10-01 14:40:00,39.01,39.09,39.01,39.08,159722.0,39.01,39.09,39.01,39.08,159722.0
2018-10-01 14:50:00,39.08,39.12,39.08,39.12,142723.0,39.08,39.12,39.08,39.12,142723.0
2018-10-01 15:00:00,39.12,39.12,39.07,39.07,102812.0,39.12,39.12,39.07,39.07,102812.0
2018-10-01 15:10:00,39.07,39.08,39.03,39.04,89885.0,39.07,39.08,39.03,39.04,89885.0
2018-10-01 15:20:00,39.04,39.04,38.91,38.94,209442.0,39.04,39.04,38.91,38.94,209442.0
2018-10-01 15:30:00,38.94,38.98,38.89,38.96,146842.0,38.94,38.98,38.89,38.96,146842.0
2018-10-01 15:40:00,38.97,39.0,38.91,38.99,153628.0,38.97,39.0,38.91,38.99,153628.0
2018-10-01 15:50:00,38.98,39.04,38.95,38.98,776717.0,38.98,39.04,38.95,38.98,776717.0
2018-10-02 09:30:00,39.38,39.44,39.05,39.08,480312.0,39.38,39.44,39.05,39.08,480312.0
2018-10-02 09:40:00,39.07,39.07,38.82,38.9,383091.0,39.07,39.07,38.82,38.9,383091.0
2018-10-02 09:50:00,38.9,38.98,38.75,38.82,240430.0,38.9,38.98,38.75,38.82,240430.0
2018-10-02 10:00:00,38.8,38.97,38.77,38.92,166210.0,38.8,38.97,38.77,38.92,166210.0
2018-10-02 10:10:00,38.91,38.98,38.91,38.95,171125.0,38.91,38.98,38.91,38.95,171125.0
2018-10-02 10:20:00,38.95,39.02,38.93,38.99,328355.0,38.95,39.02,38.93,38.99,328355.0
2018-10-02 10:30:00,38.99,39.03,38.94,38.99,98794.0,38.99,39.03,38.94,38.99,98794.0
2018-10-02 10:40:00,38.98,39.02,38.96,39.02,51992.0,38.98,39.02,38.96,39.02,51992.0
2018-10-02 10:50:00,39.01,39.04,38.94,38.95,83418.0,39.01,39.04,38.94,38.95,83418.0
2018-10-02 11:00:00,38.96,38.97,38.9,38.94,67255.0,38.96,38.97,38.9,38.94,67255.0
2018-10-02 11:10:00,38.95,38.97,38.91,38.91,60674.0,38.95,38.97,38.91,38.91,60674.0
2018-10-02 11:20:00,38.91,38.97,38.88,38.89,40374.0,38.91,38.97,38.88,38.89,40374.0
2018-10-02 11:30:00,38.89,38.92,38.85,38.86,60259.0,38.89,38.92,38.85,38.86,60259.0
2018-10-02 11:40:00,38.86,38.95,38.86,38.91,52989.0,38.86,38.95,38.86,38.91,52989.0
2018-10-02 11:50:00,38.91,38.96,38.89,38.95,45497.0,38.91,38.96,38.89,38.95,45497.0
2018-10-02 12:00:00,38.96,38.97,38.94,38.96,52235.0,38.96,38.97,38.94,38.96,52235.0
2018-10-02 12:10:00,38.96,38.96,38.94,38.95,30492.0,38.96,38.96,38.94,38.95,30492.0
2018-10-02 12:20:00,38.96,38.96,38.93,38.95,43489.0,38.96,38.96,38.93,38.95,43489.0
2018-10-02 12:30:00,38.95,39.05,38.95,39.03,70683.0,38.95,39.05,38.95,39.03,70683.0
2018-10-02 12:40:00,39.02,39.06,39.0,39.04,101901.0,39.02,39.06,39.0,39.04,101901.0
2018-10-02 12:50:00,39.04,39.11,39.01,39.09,94571.0,39.04,39.11,39.01,39.09,94571.0
2018-10-02 13:00:00,39.09,39.14,39.09,39.1,80546.0,39.09,39.14,39.09,39.1,80546.0
2018-10-02 13:10:00,39.1,39.17,39.08,39.17,140605.0,39.1,39.17,39.08,39.17,140605.0
2018-10-02 13:20:00,39.16,39.17,39.13,39.16,73484.0,39.16,39.17,39.13,39.16,73484.0
2018-10-02 13:30:00,39.16,39.2,39.16,39.2,72928.0,39.16,39.2,39.16,39.2,72928.0
2018-10-02 13:40:00,39.2,39.21,39.13,39.16,181631.0,39.2,39.21,39.13,39.16,181631.0
2018-10-02 13:50:00,39.16,39.17,39.11,39.12,95108.0,39.16,39.17,39.11,39.12,95108.0
2018-10-02 14:00:00,39.12,39.21,39.1,39.21,97600.0,39.12,39.21,39.1,39.21,97600.0
2018-10-02 14:10:00,39.21,39.23,39.19,39.21,75540.0,39.21,39.23,39.19,39.21,75540.0
2018-10-02 14:20:00,39.22,39.24,39.18,39.18,97613.0,39.22,39.24,39.18,39.18,97613.0
2018-10-02 14:30:00,39.18,39.22,39.13,39.15,145427.0,39.18,39.22,39.13,39.15,145427.0
2018-10-02 14:40:00,39.14,39.15,39.11,39.14,62240.0,39.14,39.15,39.11,39.14,62240.0
2018-10-02 14:50:00,39.14,39.2,39.13,39.19,133618.0,39.14,39.2,39.13,39.19,133618.0
2018-10-02 15:00:00,39.18,39.19,39.08,39.13,111553.0,39.18,39.19,39.08,39.13,111553.0
2018-10-02 15:10:00,39.13,39.15,39.08,39.08,170829.0,39.13,39.15,39.08,39.08,170829.0
2018-10-02 15:20:00,39.08,39.09,39.01,39.02,162763.0,39.08,39.09,39.01,39.02,162763.0
2018-10-02 15:30:00,39.02,39.06,38.98,39.01,262016.0,39.02,39.06,38.98,39.01,262016.0
2018-10-02 15:40:00,39.01,39.06,39.0,39.05,158992.0,39.01,39.06,39.0,39.05,158992.0
2018-10-02 15:50:00,39.06,39.06,39.02,39.03,445409.0,39.06,39.06,39.02,39.03,445409.0
2018-10-03 09:30:00,39.03,39.21,38.88,38.95,174632.0,39.03,39.21,38.88,38.95,174632.0
2018-10-03 09:40:00,38.95,39.05,38.91,39.05,64432.0,38.95,39.05,38.91,39.05,64432.0
2018-10-03 09:50:00,39.05,39.16,39.04,39.14,82008.0,39.05,39.16,39.04,39.14,82008.0
2018-10-03 10:00:00,39.15,39.35,39.14,39.21,510615.0,39.15,39.35,39.14,39.21,510615.0
2018-10-03 10:10:00,39.21,39.21,39.07,39.09,197834.0,39.21,39.21,39.07,39.09,197834.0
2018-10-03 10:20:00,39.08,39.13,39.06,39.09,106369.0,39.08,39.13,39.06,39.09,106369.0
2018-10-03 10:30:00,39.1,39.11,38.98,39.01,106952.0,39.1,39.11,38.98,39.01,106952.0
2018-10-03 10:40:00,39.01,39.05,38.98,39.02,56532.0,39.01,39.05,38.98,39.02,56532.0
2018-10-03 10:50:00,39.02,39.02,38.94,38.95,47932.0,39.02,39.02,38.94,38.95,47932.0
2018-10-03 11:00:00,38.95,38.95,38.78,38.84,114117.0,38.95,38.95,38.78,38.84,114117.0
2018-10-03 11:10:00,38.83,38.87,38.77,38.86,75349.0,38.83,38.87,38.77,38.86,75349.0
2018-10-03 11:20:00,38.87,38.89,38.83,38.85,61396.0,38.87,38.89,38.83,38.85,61396.0
2018-10-03 11:30:00,38.84,38.87,38.78,38.79,77359.0,38.84,38.87,38.78,38.79,77359.0
2018-10-03 11:40:00,38.79,38.82,38.77,38.78,55892.0,38.79,38.82,38.77,38.78,55892.0
2018-10-03 11:50:00,38.78,38.82,38.77,38.79,41919.0,38.78,38.82,38.77,38.79,41919.0
2018-10-03 12:00:00,38.79,38.8,38.73,38.75,59532.0,38.79,38.8,38.73,38.75,59532.0
2018-10-03 12:10:00,38.74,38.77,38.73,38.76,51834.0,38.74,38.77,38.73,38.76,51834.0
2018-10-03 12:20:00,38.77,38.77,38.71,38.75,53909.0,38.77,38.77,38.71,38.75,53909.0
2018-10-03 12:30:00,38.75,38.76,38.69,38.7,52656.0,38.75,38.76,38.69,38.7,52656.0
2018-10-03 12:40:00,38.71,38.72,38.66,38.68,86199.0,38.71,38.72,38.66,38.68,86199.0
2018-10-03 12:50:00,38.68,38.71,38.67,38.71,52504.0,38.68,38.71,38.67,38.71,52504.0
2018-10-03 13:00:00,38.7,38.75,38.67,38.74,48565.0,38.7,38.75,38.67,38.74,48565.0
2018-10-03 13:10:00,38.75,38.76,38.71,38.71,72250.0,38.75,38.76,38.71,38.71,72250.0
2018-10-03 13:20:00,38.71,38.72,38.66,38.66,30589.0,38.71,38.72,38.66,38.66,30589.0
2018-10-03 13:30:00,38.66,38.72,38.64,38.68,74729.0,38.66,38.72,38.64,38.68,74729.0
2018-10-03 13:40:00,38.68,38.69,38.63,38.65,53824.0,38.68,38.69,38.63,38.65,53824.0
2018-10-03 13:50:00,38.65,38.66,38.6,38.62,57527.0,38.65,38.66,38.6,38.62,57527.0
2018-10-03 14:00:00,38.62,38.64,38.57,38.63,310161.0,38.62,38.64,38.57,38.63,310161.0
2018-10-03 14:10:00,38.65,38.65,38.6,38.61,83409.0,38.65,38.65,38.6,38.61,83409.0
2018-10-03 14:20:00,38.6,38.62,38.57,38.57,71305.0,38.6,38.62,38.57,38.57,71305.0
2018-10-03 14:30:00,38.58,38.58,38.5,38.51,93303.0,38.58,38.58,38.5,38.51,93303.0
2018-10-03 14:40:00,38.52,38.55,38.5,38.54,110933.0,38.52,38.55,38.5,38.54,110933.0
2018-10-03 14:50:00,38.53,38.54,38.42,38.48,447929.0,38.53,38.54,38.42,38.48,447929.0
2018-10-03 15:00:00,38.49,38.53,38.48,38.52,100281.0,38.49,38.53,38.48,38.52,100281.0
2018-10-03 15:10:00,38.52,38.6,38.48,38.55,157299.0,38.52,38.6,38.48,38.55,157299.0
2018-10-03 15:20:00,38.55,38.66,38.55,38.65,228216.0,38.55,38.66,38.55,38.65,228216.0
2018-10-03 15:30:00,38.65,38.69,38.64,38.64,201690.0,38.65,38.69,38.64,38.64,201690.0
2018-10-03 15:40:00,38.64,38.66,38.6,38.61,241188.0,38.64,38.66,38.6,38.61,241188.0
2018-10-03 15:50:00,38.61,38.66,38.58,38.61,670369.0,38.61,38.66,38.58,38.61,670369.0
2018-10-04 09:30:00,38.43,38.45,38.22,38.39,216391.0,38.43,38.45,38.22,38.39,216391.0
2018-10-04 09:40:00,38.39,38.39,38.17,38.19,130690.0,38.39,38.39,38.17,38.19,130690.0
2018-10-04 09:50:00,38.19,38.31,38.13,38.27,241614.0,38.19,38.31,38.13,38.27,241614.0
2018-10-04 10:00:00,38.27,38.28,38.04,38.04,268253.0,38.27,38.28,38.04,38.04,268253.0
2018-10-04 10:10:00,38.04,38.05,37.88,37.9,288996.0,38.04,38.05,37.88,37.9,288996.0
2018-10-04 10:20:00,37.89,37.93,37.8,37.81,104790.0,37.89,37.93,37.8,37.81,104790.0
2018-10-04 10:30:00,37.8,37.92,37.79,37.91,104230.0,37.8,37.92,37.79,37.91,104230.0
2018-10-04 10:40:00,37.9,37.92,37.84,37.89,74924.0,37.9,37.92,37.84,37.89,74924.0
2018-10-04 10:50:00,37.9,37.91,37.83,37.87,64699.0,37.9,37.91,37.83,37.87,64699.0
2018-10-04 11:00:00,37.88,38.05,37.86,38.03,79785.0,37.88,38.05,37.86,38.03,79785.0
2018-10-04 11:10:00,38.02,38.05,38.0,38.05,69451.0,38.02,38.05,38.0,38.05,69451.0
2018-10-04 11:20:00,38.05,38.07,37.98,38.0,327227.0,38.05,38.07,37.98,38.0,327227.0
2018-10-04 11:30:00,38.0,38.01,37.96,37.96,105895.0,38.0,38.01,37.96,37.96,105895.0
2018-10-04 11:40:00,37.97,38.04,37.96,37.98,71754.0,37.97,38.04,37.96,37.98,71754.0
2018-10-04 11:50:00,37.98,37.99,37.96,37.96,32650.0,37.98,37.99,37.96,37.96,32650.0
2018-10-04 12:00:00,37.96,38.01,37.92,37.98,112396.0,37.96,38.01,37.92,37.98,112396.0
2018-10-04 12:10:00,37.98,37.98,37.92,37.94,45913.0,37.98,37.98,37.92,37.94,45913.0
2018-10-04 12:20:00,37.94,37.95,37.9,37.94,103238.0,37.94,37.95,37.9,37.94,103238.0
2018-10-04 12:30:00,37.94,38.02,37.93,37.99,67059.0,37.94,38.02,37.93,37.99,67059.0
2018-10-04 12:40:00,37.99,37.99,37.96,37.97,32118.0,37.99,37.99,37.96,37.97,32118.0
2018-10-04 12:50:00,37.96,37.98,37.92,37.93,39597.0,37.96,37.98,37.92,37.93,39597.0
2018-10-04 13:00:00,37.92,37.93,37.86,37.87,86233.0,37.92,37.93,37.86,37.87,86233.0
2018-10-04 13:10:00,37.88,37.88,37.82,37.84,58674.0,37.88,37.88,37.82,37.84,58674.0
2018-10-04 13:20:00,37.84,37.88,37.79,37.86,96535.0,37.84,37.88,37.79,37.86,96535.0
2018-10-04 13:30:00,37.86,37.87,37.78,37.83,68262.0,37.86,37.87,37.78,37.83,68262.0
2018-10-04 13:40:00,37.83,37.89,37.82,37.85,71799.0,37.83,37.89,37.82,37.85,71799.0
2018-10-04 13:50:00,37.84,37.85,37.76,37.8,271304.0,37.84,37.85,37.76,37.8,271304.0
2018-10-04 14:00:00,37.8,37.86,37.79,37.82,165134.0,37.8,37.86,37.79,37.82,165134.0
2018-10-04 14:10:00,37.82,37.82,37.71,37.71,61692.0,37.82,37.82,37.71,37.71,61692.0
2018-10-04 14:20:00,37.72,37.74,37.68,37.72,83428.0,37.72,37.74,37.68,37.72,83428.0
2018-10-04 14:30:00,37.72,37.83,37.69,37.81,218815.0,37.72,37.83,37.69,37.81,218815.0
2018-10-04 14:40:00,37.81,37.82,37.76,37.79,72798.0,37.81,37.82,37.76,37.79,72798.0
2018-10-04 14:50:00,37.8,37.92,37.78,37.89,162794.0,37.8,37.92,37.78,37.89,162794.0
2018-10-04 15:00:00,37.9,37.98,37.89,37.98,180730.0,37.9,37.98,37.89,37.98,180730.0
2018-10-04 15:10:00,37.98,38.01,37.93,38.0,121853.0,37.98,38.01,37.93,38.0,121853.0
2018-10-04 15:20:00,38.0,38.02,37.92,37.92,177658.0,38.0,38.02,37.92,37.92,177658.0
2018-10-04 15:30:00,37.91,37.94,37.87,37.89,123379.0,37.91,37.94,37.87,37.89,123379.0
2018-10-04 15:40:00,37.88,38.03,37.87,38.02,312512.0,37.88,38.03,37.87,38.02,312512.0
2018-10-04 15:50:00,38.02,38.05,37.95,38.0,587216.0,38.02,38.05,37.95,38.0,587216.0
2018-10-05 09:30:00,38.06,38.33,38.0,38.26,234490.0,38.06,38.33,38.0,38.26,234490.0
2018-10-05 09:40:00,38.26,38.32,38.14,38.15,228886.0,38.26,38.32,38.14,38.15,228886.0
2018-10-05 09:50:00,38.15,38.19,38.04,38.11,86916.0,38.15,38.19,38.04,38.11,86916.0
2018-10-05 10:00:00,38.1,38.19,38.06,38.1,70737.0,38.1,38.19,38.06,38.1,70737.0
2018-10-05 10:10:00,38.11,38.15,38.08,38.12,67828.0,38.11,38.15,38.08,38.12,67828.0
2018-10-05 10:20:00,38.12,38.3,38.12,38.25,155612.0,38.12,38.3,38.12,38.25,155612.0
2018-10-05 10:30:00,38.25,38.27,38.16,38.17,69128.0,38.25,38.27,38.16,38.17,69128.0
2018-10-05 10:40:00,38.17,38.17,38.01,38.01,60234.0,38.17,38.17,38.01,38.01,60234.0
2018-10-05 10:50:00,38.01,38.03,37.97,37.98,106581.0,38.01,38.03,37.97,37.98,106581.0
2018-10-05 11:00:00,37.98,37.98,37.9,37.96,51356.0,37.98,37.98,37.9,37.96,51356.0
2018-10-05 11:10:00,37.96,37.96,37.85,37.86,43768.0,37.96,37.96,37.85,37.86,43768.0
2018-10-05 11:20:00,37.86,37.89,37.8,37.86,61714.0,37.86,37.89,37.8,37.86,61714.0
2018-10-05 11:30:00,37.86,37.92,37.85,37.88,84518.0,37.86,37.92,37.85,37.88,84518.0
2018-10-05 11:40:00,37.87,37.88,37.75,37.78,103693.0,37.87,37.88,37.75,37.78,103693.0
2018-10-05 11:50:00,37.77,37.78,37.67,37.67,130726.0,37.77,37.78,37.67,37.67,130726.0
2018-10-05 12:00:00,37.68,37.76,37.66,37.74,127130.0,37.68,37.76,37.66,37.74,127130.0
2018-10-05 12:10:00,37.74,37.74,37.64,37.68,45617.0,37.74,37.74,37.64,37.68,45617.0
2018-10-05 12:20:00,37.68,37.75,37.67,37.73,66070.0,37.68,37.75,37.67,37.73,66070.0
2018-10-05 12:30:00,37.73,37.76,37.69,37.72,65604.0,37.73,37.76,37.69,37.72,65604.0
2018-10-05 12:40:00,37.73,37.78,37.67,37.78,54562.0,37.73,37.78,37.67,37.78,54562.0
2018-10-05 12:50:00,37.78,37.85,37.76,37.82,168250.0,37.78,37.85,37.76,37.82,168250.0
2018-10-05 13:00:00,37.82,37.83,37.72,37.73,53841.0,37.82,37.83,37.72,37.73,53841.0
2018-10-05 13:10:00,37.73,37.8,37.73,37.76,97837.0,37.73,37.8,37.73,37.76,97837.0
2018-10-05 13:20:00,37.76,37.76,37.69,37.72,34377.0,37.76,37.76,37.69,37.72,34377.0
2018-10-05 13:30:00,37.72,37.75,37.68,37.72,43733.0,37.72,37.75,37.68,37.72,43733.0
2018-10-05 13:40:00,37.73,37.82,37.73,37.8,56564.0,37.73,37.82,37.73,37.8,56564.0
2018-10-05 13:50:00,37.8,37.82,37.77,37.8,51198.0,37.8,37.82,37.77,37.8,51198.0
2018-10-05 14:00:00,37.8,37.83,37.77,37.77,84535.0,37.8,37.83,37.77,37.77,84535.0
2018-10-05 14:10:00,37.77,37.78,37.72,37.76,110343.0,37.77,37.78,37.72,37.76,110343.0
2018-10-05 14:20:00,37.76,37.84,37.75,37.84,100778.0,37.76,37.84,37.75,37.84,100778.0
2018-10-05 14:30:00,37.83,37.87,37.81,37.81,80102.0,37.83,37.87,37.81,37.81,80102.0
2018-10-05 14:40:00,37.81,37.87,37.8,37.83,73637.0,37.81,37.87,37.8,37.83,73637.0
2018-10-05 14:50:00,37.83,37.86,37.8,37.86,74329.0,37.83,37.86,37.8,37.86,74329.0
2018-10-05 15:00:00,37.86,37.92,37.84,37.91,91552.0,37.86,37.92,37.84,37.91,91552.0
2018-10-05 15:10:00,37.9,37.91,37.86,37.9,78597.0,37.9,37.91,37.86,37.9,78597.0
2018-10-05 15:20:00,37.9,37.98,37.89,37.89,123473.0,37.9,37.98,37.89,37.89,123473.0
2018-10-05 15:30:00,37.9,37.9,37.8,37.83,120577.0,37.9,37.9,37.8,37.83,120577.0
2018-10-05 15:40:00,37.82,37.96,37.82,37.93,212331.0,37.82,37.96,37.82,37.93,212331.0
2018-10-05 15:50:00,37.93,37.93,37.83,37.85,646246.0,37.93,37.93,37.83,37.85,646246.0
2018-10-08 09:30:00,37.8,37.88,37.57,37.62,211933.0,37.8,37.88,37.57,37.62,211933.0
2018-10-08 09:40:00,37.63,37.64,37.43,37.48,140117.0,37.63,37.64,37.43,37.48,140117.0
2018-10-08 09:50:00,37.48,37.59,37.47,37.59,94099.0,37.48,37.59,37.47,37.59,94099.0
2018-10-08 10:00:00,37.59,37.61,37.45,37.53,153759.0,37.59,37.61,37.45,37.53,153759.0
2018-10-08 10:10:00,37.53,37.67,37.51,37.66,182823.0,37.53,37.67,37.51,37.66,182823.0
2018-10-08 10:20:00,37.67,37.68,37.57,37.6,153651.0,37.67,37.68,37.57,37.6,153651.0
2018-10-08 10:30:00,37.59,37.61,37.49,37.51,179330.0,37.59,37.61,37.49,37.51,179330.0
2018-10-08 10:40:00,37.51,37.58,37.47,37.47,163036.0,37.51,37.58,37.47,37.47,163036.0
2018-10-08 10:50:00,37.48,37.55,37.46,37.55,172354.0,37.48,37.55,37.46,37.55,172354.0
2018-10-08 11:00:00,37.54,37.55,37.38,37.4,167932.0,37.54,37.55,37.38,37.4,167932.0
2018-10-08 11:10:00,37.4,37.43,37.32,37.36,135358.0,37.4,37.43,37.32,37.36,135358.0
2018-10-08 11:20:00,37.37,37.39,37.26,37.26,58510.0,37.37,37.39,37.26,37.26,58510.0
2018-10-08 11:30:00,37.26,37.29,37.05,37.07,311651.0,37.26,37.29,37.05,37.07,311651.0
2018-10-08 11:40:00,37.06,37.08,36.93,37.07,235861.0,37.06,37.08,36.93,37.07,235861.0
2018-10-08 11:50:00,37.07,37.12,37.02,37.05,211162.0,37.07,37.12,37.02,37.05,211162.0
2018-10-08 12:00:00,37.05,37.06,37.0,37.01,95683.0,37.05,37.06,37.0,37.01,95683.0
2018-10-08 12:10:00,37.0,37.06,36.96,36.98,116257.0,37.0,37.06,36.96,36.98,116257.0
2018-10-08 12:20:00,36.98,37.07,36.95,37.01,146411.0,36.98,37.07,36.95,37.01,146411.0
2018-10-08 12:30:00,37.0,37.01,36.92,36.98,189272.0,37.0,37.01,36.92,36.98,189272.0
2018-10-08 12:40:00,36.99,37.0,36.92,36.94,138729.0,36.99,37.0,36.92,36.94,138729.0
2018-10-08 12:50:00,36.93,37.01,36.93,36.96,93559.0,36.93,37.01,36.93,36.96,93559.0
2018-10-08 13:00:00,36.96,37.09,36.95,37.09,156900.0,36.96,37.09,36.95,37.09,156900.0
2018-10-08 13:10:00,37.09,37.17,37.02,37.04,97614.0,37.09,37.17,37.02,37.04,97614.0
2018-10-08 13:20:00,37.03,37.06,37.0,37.03,68904.0,37.03,37.06,37.0,37.03,68904.0
2018-10-08 13:30:00,37.03,37.15,37.03,37.14,51412.0,37.03,37.15,37.03,37.14,51412.0
2018-10-08 13:40:00,37.15,37.21,37.14,37.19,78431.0,37.15,37.21,37.14,37.19,78431.0
2018-10-08 13:50:00,37.18,37.18,37.1,37.11,37853.0,37.18,37.18,37.1,37.11,37853.0
2018-10-08 14:00:00,37.11,37.11,36.78,37.04,323869.0,37.11,37.11,36.78,37.04,323869.0
2018-10-08 14:10:00,37.03,37.09,37.01,37.07,123859.0,37.03,37.09,37.01,37.07,123859.0
2018-10-08 14:20:00,37.07,37.17,37.06,37.13,87306.0,37.07,37.17,37.06,37.13,87306.0
2018-10-08 14:30:00,37.13,37.23,37.12,37.22,286403.0,37.13,37.23,37.12,37.22,286403.0
2018-10-08 14:40:00,37.22,37.4,37.2,37.37,111145.0,37.22,37.4,37.2,37.37,111145.0
2018-10-08 14:50:00,37.37,37.37,37.24,37.25,117749.0,37.37,37.37,37.24,37.25,117749.0
2018-10-08 15:00:00,37.25,37.31,37.24,37.29,96030.0,37.25,37.31,37.24,37.29,96030.0
2018-10-08 15:10:00,37.28,37.38,37.27,37.37,94541.0,37.28,37.38,37.27,37.37,94541.0
2018-10-08 15:20:00,37.37,37.37,37.26,37.26,102555.0,37.37,37.37,37.26,37.26,102555.0
2018-10-08 15:30:00,37.27,37.37,37.26,37.34,204303.0,37.27,37.37,37.26,37.34,204303.0
2018-10-08 15:40:00,37.34,37.39,37.33,37.36,98398.0,37.34,37.39,37.33,37.36,98398.0
2018-10-08 15:50:00,37.36,37.4,37.31,37.32,407444.0,37.36,37.4,37.31,37.32,407444.0
2018-10-09 09:30:00,37.22,37.56,37.11,37.55,276663.0,37.22,37.56,37.11,37.55,276663.0
2018-10-09 09:40:00,37.57,37.58,37.27,37.3,93727.0,37.57,37.58,37.27,37.3,93727.0
2018-10-09 09:50:00,37.3,37.46,37.28,37.43,131887.0,37.3,37.46,37.28,37.43,131887.0
2018-10-09 10:00:00,37.43,37.51,37.35,37.4,250799.0,37.43,37.51,37.35,37.4,250799.0
2018-10-09 10:10:00,37.4,37.49,37.36,37.48,90253.0,37.4,37.49,37.36,37.48,90253.0
2018-10-09 10:20:00,37.48,37.52,37.45,37.51,253909.0,37.48,37.52,37.45,37.51,253909.0
2018-10-09 10:30:00,37.51,37.58,37.47,37.5,139389.0,37.51,37.58,37.47,37.5,139389.0
2018-10-09 10:40:00,37.49,37.56,37.48,37.5,105646.0,37.49,37.56,37.48,37.5,105646.0
2018-10-09 10:50:00,37.51,37.53,37.37,37.4,145436.0,37.51,37.53,37.37,37.4,145436.0
2018-10-09 11:00:00,37.4,37.42,37.35,37.36,93160.0,37.4,37.42,37.35,37.36,93160.0
2018-10-09 11:10:00,37.36,37.42,37.32,37.35,98455.0,37.36,37.42,37.32,37.35,98455.0
2018-10-09 11:20:00,37.35,37.51,37.34,37.5,205128.0,37.35,37.51,37.34,37.5,205128.0
2018-10-09 11:30:00,37.5,37.51,37.47,37.48,125137.0,37.5,37.51,37.47,37.48,125137.0
2018-10-09 11:40:00,37.48,37.49,37.41,37.45,41503.0,37.48,37.49,37.41,37.45,41503.0
2018-10-09 11:50:00,37.46,37.5,37.45,37.49,69084.0,37.46,37.5,37.45,37.49,69084.0
2018-10-09 12:00:00,37.49,37.54,37.48,37.52,83444.0,37.49,37.54,37.48,37.52,83444.0
2018-10-09 12:10:00,37.51,37.52,37.44,37.45,31793.0,37.51,37.52,37.44,37.45,31793.0
2018-10-09 12:20:00,37.44,37.44,37.38,37.39,59757.0,37.44,37.44,37.38,37.39,59757.0
2018-10-09 12:30:00,37.4,37.43,37.37,37.41,168911.0,37.4,37.43,37.37,37.41,168911.0
2018-10-09 12:40:00,37.41,37.41,37.29,37.32,68659.0,37.41,37.41,37.29,37.32,68659.0
2018-10-09 12:50:00,37.32,37.35,37.28,37.29,228611.0,37.32,37.35,37.28,37.29,228611.0
2018-10-09 13:00:00,37.3,37.33,37.29,37.32,72993.0,37.3,37.33,37.29,37.32,72993.0
2018-10-09 13:10:00,37.32,37.38,37.31,37.35,135808.0,37.32,37.38,37.31,37.35,135808.0
2018-10-09 13:20:00,37.35,37.4,37.34,37.37,115400.0,37.35,37.4,37.34,37.37,115400.0
2018-10-09 13:30:00,37.37,37.37,37.29,37.31,142602.0,37.37,37.37,37.29,37.31,142602.0
2018-10-09 13:40:00,37.31,37.36,37.29,37.36,89401.0,37.31,37.36,37.29,37.36,89401.0
2018-10-09 13:50:00,37.36,37.41,37.34,37.39,128419.0,37.36,37.41,37.34,37.39,128419.0
2018-10-09 14:00:00,37.4,37.46,37.37,37.46,120049.0,37.4,37.46,37.37,37.46,120049.0
2018-10-09 14:10:00,37.46,37.49,37.42,37.46,93767.0,37.46,37.49,37.42,37.46,93767.0
2018-10-09 14:20:00,37.47,37.5,37.46,37.48,63378.0,37.47,37.5,37.46,37.48,63378.0
2018-10-09 14:30:00,37.49,37.5,37.41,37.45,97675.0,37.49,37.5,37.41,37.45,97675.0
2018-10-09 14:40:00,37.44,37.48,37.42,37.45,76739.0,37.44,37.48,37.42,37.45,76739.0
2018-10-09 14:50:00,37.45,37.54,37.44,37.54,78824.0,37.45,37.54,37.44,37.54,78824.0
2018-10-09 15:00:00,37.54,37.54,37.47,37.48,98745.0,37.54,37.54,37.47,37.48,98745.0
2018-10-09 15:10:00,37.48,37.49,37.43,37.44,118585.0,37.48,37.49,37.43,37.44,118585.0
2018-10-09 15:20:00,37.44,37.44,37.35,37.4,247017.0,37.44,37.44,37.35,37.4,247017.0
2018-10-09 15:30:00,37.41,37.51,37.4,37.49,234103.0,37.41,37.51,37.4,37.49,234103.0
2018-10-09 15:40:00,37.49,37.49,37.41,37.48,228785.0,37.49,37.49,37.41,37.48,228785.0
2018-10-09 15:50:00,37.48,37.49,37.42,37.43,714877.0,37.48,37.49,37.42,37.43,714877.0
2018-10-10 09:30:00,37.36,37.64,37.18,37.56,533071.0,37.36,37.64,37.18,37.56,533071.0
2018-10-10 09:40:00,37.55,37.58,37.4,37.43,139188.0,37.55,37.58,37.4,37.43,139188.0
2018-10-10 09:50:00,37.42,37.49,37.3,37.38,186437.0,37.42,37.49,37.3,37.38,186437.0
2018-10-10 10:00:00,37.38,37.41,37.2,37.21,244482.0,37.38,37.41,37.2,37.21,244482.0
2018-10-10 10:10:00,37.21,37.42,37.2,37.4,257676.0,37.21,37.42,37.2,37.4,257676.0
2018-10-10 10:20:00,37.39,37.41,37.25,37.26,189727.0,37.39,37.41,37.25,37.26,189727.0
2018-10-10 10:30:00,37.27,37.33,37.19,37.24,120966.0,37.27,37.33,37.19,37.24,120966.0
2018-10-10 10:40:00,37.25,37.28,37.19,37.2,70140.0,37.25,37.28,37.19,37.2,70140.0
2018-10-10 10:50:00,37.21,37.28,37.16,37.17,120178.0,37.21,37.28,37.16,37.17,120178.0
2018-10-10 11:00:00,37.16,37.17,36.96,37.0,265080.0,37.16,37.17,36.96,37.0,265080.0
2018-10-10 11:10:00,37.0,37.03,36.96,36.96,201537.0,37.0,37.03,36.96,36.96,201537.0
2018-10-10 11:20:00,36.95,36.97,36.85,36.95,174280.0,36.95,36.97,36.85,36.95,174280.0
2018-10-10 11:30:00,36.95,36.96,36.81,36.81,117288.0,36.95,36.96,36.81,36.81,117288.0
2018-10-10 11:40:00,36.82,36.9,36.82,36.86,107312.0,36.82,36.9,36.82,36.86,107312.0
2018-10-10 11:50:00,36.86,36.89,36.79,36.8,106951.0,36.86,36.89,36.79,36.8,106951.0
2018-10-10 12:00:00,36.8,36.83,36.76,36.8,115966.0,36.8,36.83,36.76,36.8,115966.0
2018-10-10 12:10:00,36.8,36.92,36.78,36.91,190630.0,36.8,36.92,36.78,36.91,190630.0
2018-10-10 12:20:00,36.91,36.92,36.79,36.8,128524.0,36.91,36.92,36.79,36.8,128524.0
2018-10-10 12:30:00,36.8,36.81,36.68,36.7,294485.0,36.8,36.81,36.68,36.7,294485.0
2018-10-10 12:40:00,36.7,36.82,36.68,36.78,142376.0,36.7,36.82,36.68,36.78,142376.0
2018-10-10 12:50:00,36.77,36.84,36.76,36.79,67610.0,36.77,36.84,36.76,36.79,67610.0
2018-10-10 13:00:00,36.79,36.79,36.66,36.7,164519.0,36.79,36.79,36.66,36.7,164519.0
2018-10-10 13:10:00,36.7,36.77,36.68,36.7,214425.0,36.7,36.77,36.68,36.7,214425.0
2018-10-10 13:20:00,36.71,36.72,36.61,36.64,101460.0,36.71,36.72,36.61,36.64,101460.0
2018-10-10 13:30:00,36.64,36.7,36.62,36.67,129164.0,36.64,36.7,36.62,36.67,129164.0
2018-10-10 13:40:00,36.67,36.68,36.59,36.66,117460.0,36.67,36.68,36.59,36.66,117460.0
2018-10-10 13:50:00,36.65,36.66,36.55,36.59,123552.0,36.65,36.66,36.55,36.59,123552.0
2018-10-10 14:00:00,36.58,36.62,36.48,36.49,123347.0,36.58,36.62,36.48,36.49,123347.0
2018-10-10 14:10:00,36.49,36.64,36.49,36.57,135111.0,36.49,36.64,36.49,36.57,135111.0
2018-10-10 14:20:00,36.58,36.61,36.5,36.56,155304.0,36.58,36.61,36.5,36.56,155304.0
2018-10-10 14:30:00,36.56,36.61,36.49,36.51,156083.0,36.56,36.61,36.49,36.51,156083.0
2018-10-10 14:40:00,36.51,36.62,36.49,36.6,151535.0,36.51,36.62,36.49,36.6,151535.0
2018-10-10 14:50:00,36.6,36.66,36.58,36.64,106075.0,36.6,36.66,36.58,36.64,106075.0
2018-10-10 15:00:00,36.62,36.66,36.58,36.62,149692.0,36.62,36.66,36.58,36.62,149692.0
2018-10-10 15:10:00,36.62,36.62,36.53,36.55,464388.0,36.62,36.62,36.53,36.55,464388.0
2018-10-10 15:20:00,36.55,36.66,36.55,36.65,310102.0,36.55,36.66,36.55,36.65,310102.0
2018-10-10 15:30:00,36.65,36.65,36.39,36.39,688938.0,36.65,36.65,36.39,36.39,688938.0
2018-10-10 15:40:00,36.39,36.47,36.18,36.45,877976.0,36.39,36.47,36.18,36.45,877976.0
2018-10-10 15:50:00,36.45,36.47,36.08,36.12,1583340.0,36.45,36.47,36.08,36.12,1583340.0
2018-10-11 09:30:00,36.11,36.4,36.08,36.33,588177.0,36.11,36.4,36.08,36.33,588177.0
2018-10-11 09:40:00,36.33,36.59,36.33,36.58,403770.0,36.33,36.59,36.33,36.58,403770.0
2018-10-11 09:50:00,36.58,36.83,36.54,36.76,272112.0,36.58,36.83,36.54,36.76,272112.0
2018-10-11 10:00:00,36.77,36.78,36.49,36.65,238697.0,36.77,36.78,36.49,36.65,238697.0
2018-10-11 10:10:00,36.65,36.65,36.47,36.52,140784.0,36.65,36.65,36.47,36.52,140784.0
2018-10-11 10:20:00,36.52,36.62,36.49,36.54,189985.0,36.52,36.62,36.49,36.54,189985.0
2018-10-11 10:30:00,36.54,36.65,36.52,36.59,162353.0,36.54,36.65,36.52,36.59,162353.0
2018-10-11 10:40:00,36.59,36.64,36.43,36.43,153687.0,36.59,36.64,36.43,36.43,153687.0
2018-10-11 10:50:00,36.42,36.55,36.41,36.47,317503.0,36.42,36.55,36.41,36.47,317503.0
2018-10-11 11:00:00,36.48,36.48,36.13,36.37,285410.0,36.48,36.48,36.13,36.37,285410.0
2018-10-11 11:10:00,36.36,36.37,36.16,36.2,169958.0,36.36,36.37,36.16,36.2,169958.0
2018-10-11 11:20:00,36.21,36.39,36.21,36.34,103094.0,36.21,36.39,36.21,36.34,103094.0
2018-10-11 11:30:00,36.33,36.35,36.2,36.27,95751.0,36.33,36.35,36.2,36.27,95751.0
2018-10-11 11:40:00,36.28,36.45,36.28,36.44,174942.0,36.28,36.45,36.28,36.44,174942.0
2018-10-11 11:50:00,36.44,36.58,36.4,36.42,164944.0,36.44,36.58,36.4,36.42,164944.0
2018-10-11 12:00:00,36.43,36.49,36.38,36.42,80736.0,36.43,36.49,36.38,36.42,80736.0
2018-10-11 12:10:00,36.42,36.6,36.42,36.6,65700.0,36.42,36.6,36.42,36.6,65700.0
2018-10-11 12:20:00,36.6,36.84,36.6,36.75,262112.0,36.6,36.84,36.6,36.75,262112.0
2018-10-11 12:30:00,36.74,36.92,36.71,36.76,342460.0,36.74,36.92,36.71,36.76,342460.0
2018-10-11 12:40:00,36.76,36.85,36.69,36.71,208585.0,36.76,36.85,36.69,36.71,208585.0
2018-10-11 12:50:00,36.72,36.85,36.67,36.83,144490.0,36.72,36.85,36.67,36.83,144490.0
2018-10-11 13:00:00,36.83,36.83,36.69,36.76,114947.0,36.83,36.83,36.69,36.76,114947.0
2018-10-11 13:10:00,36.76,36.98,36.71,36.97,172482.0,36.76,36.98,36.71,36.97,172482.0
2018-10-11 13:20:00,36.97,36.97,36.77,36.84,144896.0,36.97,36.97,36.77,36.84,144896.0
2018-10-11 13:30:00,36.86,36.88,36.78,36.83,156354.0,36.86,36.88,36.78,36.83,156354.0
2018-10-11 13:40:00,36.84,36.87,36.59,36.6,170046.0,36.84,36.87,36.59,36.6,170046.0
2018-10-11 13:50:00,36.59,36.66,36.5,36.66,105966.0,36.59,36.66,36.5,36.66,105966.0
2018-10-11 14:00:00,36.65,36.68,36.55,36.59,87378.0,36.65,36.68,36.55,36.59,87378.0
2018-10-11 14:10:00,36.59,36.63,36.47,36.52,143245.0,36.59,36.63,36.47,36.52,143245.0
2018-10-11 14:20:00,36.52,36.61,36.44,36.46,117394.0,36.52,36.61,36.44,36.46,117394.0
2018-10-11 14:30:00,36.46,36.46,36.21,36.25,197229.0,36.46,36.46,36.21,36.25,197229.0
2018-10-11 14:40:00,36.25,36.26,35.84,36.07,349911.0,36.25,36.26,35.84,36.07,349911.0
2018-10-11 14:50:00,36.06,36.27,35.98,36.13,505256.0,36.06,36.27,35.98,36.13,505256.0
2018-10-11 15:00:00,36.12,36.18,36.02,36.03,352570.0,36.12,36.18,36.02,36.03,352570.0
2018-10-11 15:10:00,36.03,36.56,35.98,36.56,469965.0,36.03,36.56,35.98,36.56,469965.0
2018-10-11 15:20:00,36.57,36.61,36.46,36.46,370548.0,36.57,36.61,36.46,36.46,370548.0
2018-10-11 15:30:00,36.46,36.48,36.23,36.37,339893.0,36.46,36.48,36.23,36.37,339893.0
2018-10-11 15:40:00,36.37,36.43,36.03,36.05,385121.0,36.37,36.43,36.03,36.05,385121.0
2018-10-11 15:50:00,36.06,36.18,35.97,35.98,909757.0,36.06,36.18,35.97,35.98,909757.0
2018-10-12 09:30:00,36.86,36.94,36.7,36.84,528017.0,36.86,36.94,36.7,36.84,528017.0
2018-10-12 09:40:00,36.84,36.98,36.78,36.98,237502.0,36.84,36.98,36.78,36.98,237502.0
2018-10-12 09:50:00,36.97,37.13,36.93,37.08,133439.0,36.97,37.13,36.93,37.08,133439.0
2018-10-12 10:00:00,37.08,37.18,37.0,37.09,271898.0,37.08,37.18,37.0,37.09,271898.0
2018-10-12 10:10:00,37.09,37.14,36.99,37.02,241730.0,37.09,37.14,36.99,37.02,241730.0
2018-10-12 10:20:00,37.02,37.06,36.92,36.93,218104.0,37.02,37.06,36.92,36.93,218104.0
2018-10-12 10:30:00,36.92,37.11,36.92,37.09,218447.0,36.92,37.11,36.92,37.09,218447.0
2018-10-12 10:40:00,37.09,37.1,37.0,37.0,89632.0,37.09,37.1,37.0,37.0,89632.0
2018-10-12 10:50:00,37.0,37.09,36.94,36.97,207147.0,37.0,37.09,36.94,36.97,207147.0
2018-10-12 11:00:00,36.98,37.04,36.91,37.03,214849.0,36.98,37.04,36.91,37.03,214849.0
2018-10-12 11:10:00,37.03,37.04,36.85,36.88,91265.0,37.03,37.04,36.85,36.88,91265.0
2018-10-12 11:20:00,36.88,36.95,36.79,36.83,113337.0,36.88,36.95,36.79,36.83,113337.0
2018-10-12 11:30:00,36.82,36.88,36.78,36.81,209087.0,36.82,36.88,36.78,36.81,209087.0
2018-10-12 11:40:00,36.81,36.82,36.7,36.8,214478.0,36.81,36.82,36.7,36.8,214478.0
2018-10-12 11:50:00,36.8,36.93,36.8,36.92,79998.0,36.8,36.93,36.8,36.92,79998.0
2018-10-12 12:00:00,36.91,36.92,36.77,36.85,144253.0,36.91,36.92,36.77,36.85,144253.0
2018-10-12 12:10:00,36.85,36.88,36.77,36.8,275522.0,36.85,36.88,36.77,36.8,275522.0
2018-10-12 12:20:00,36.8,36.82,36.7,36.74,215398.0,36.8,36.82,36.7,36.74,215398.0
2018-10-12 12:30:00,36.73,36.83,36.69,36.72,176463.0,36.73,36.83,36.69,36.72,176463.0
2018-10-12 12:40:00,36.72,36.74,36.56,36.63,378816.0,36.72,36.74,36.56,36.63,378816.0
2018-10-12 12:50:00,36.62,36.84,36.6,36.82,175631.0,36.62,36.84,36.6,36.82,175631.0
2018-10-12 13:00:00,36.83,36.95,36.72,36.92,104320.0,36.83,36.95,36.72,36.92,104320.0
2018-10-12 13:10:00,36.92,36.96,36.84,36.87,90287.0,36.92,36.96,36.84,36.87,90287.0
2018-10-12 13:20:00,36.87,36.94,36.75,36.77,135539.0,36.87,36.94,36.75,36.77,135539.0
2018-10-12 13:30:00,36.76,36.76,36.55,36.63,96723.0,36.76,36.76,36.55,36.63,96723.0
2018-10-12 13:40:00,36.64,36.75,36.57,36.74,62746.0,36.64,36.75,36.57,36.74,62746.0
2018-10-12 13:50:00,36.74,36.75,36.64,36.67,313685.0,36.74,36.75,36.64,36.67,313685.0
2018-10-12 14:00:00,36.68,36.71,36.6,36.65,160558.0,36.68,36.71,36.6,36.65,160558.0
2018-10-12 14:10:00,36.65,36.78,36.55,36.73,180294.0,36.65,36.78,36.55,36.73,180294.0
2018-10-12 14:20:00,36.73,36.76,36.62,36.76,73312.0,36.73,36.76,36.62,36.76,73312.0
2018-10-12 14:30:00,36.76,36.77,36.61,36.65,80237.0,36.76,36.77,36.61,36.65,80237.0
2018-10-12 14:40:00,36.66,36.68,36.59,36.63,98229.0,36.66,36.68,36.59,36.63,98229.0
2018-10-12 14:50:00,36.63,36.83,36.62,36.82,119720.0,36.63,36.83,36.62,36.82,119720.0
2018-10-12 15:00:00,36.83,36.87,36.72,36.86,102708.0,36.83,36.87,36.72,36.86,102708.0
2018-10-12 15:10:00,36.86,36.91,36.73,36.75,196291.0,36.86,36.91,36.73,36.75,196291.0
2018-10-12 15:20:00,36.75,36.95,36.75,36.92,175568.0,36.75,36.95,36.75,36.92,175568.0
2018-10-12 15:30:00,36.92,37.02,36.88,36.91,345507.0,36.92,37.02,36.88,36.91,345507.0
2018-10-12 15:40:00,36.91,37.1,36.91,37.0,372421.0,36.91,37.1,36.91,37.0,372421.0
2018-10-12 15:50:00,37.0,37.13,36.98,36.99,698077.0,37.0,37.13,36.98,36.99,698077.0
2018-10-15 09:30:00,37.13,37.14,36.42,36.42,341238.0,37.13,37.14,36.42,36.42,341238.0
2018-10-15 09:40:00,36.41,36.58,36.37,36.46,254093.0,36.41,36.58,36.37,36.46,254093.0
2018-10-15 09:50:00,36.47,36.59,36.45,36.53,86445.0,36.47,36.59,36.45,36.53,86445.0
2018-10-15 10:00:00,36.51,36.55,36.44,36.45,67461.0,36.51,36.55,36.44,36.45,67461.0
2018-10-15 10:10:00,36.45,36.52,36.35,36.37,136755.0,36.45,36.52,36.35,36.37,136755.0
2018-10-15 10:20:00,36.37,36.57,36.37,36.56,49941.0,36.37,36.57,36.37,36.56,49941.0
2018-10-15 10:30:00,36.55,36.65,36.55,36.6,64901.0,36.55,36.65,36.55,36.6,64901.0
2018-10-15 10:40:00,36.61,36.61,36.55,36.58,40338.0,36.61,36.61,36.55,36.58,40338.0
2018-10-15 10:50:00,36.57,36.6,36.55,36.59,60021.0,36.57,36.6,36.55,36.59,60021.0
2018-10-15 11:00:00,36.6,36.61,36.55,36.61,75142.0,36.6,36.61,36.55,36.61,75142.0
2018-10-15 11:10:00,36.6,36.68,36.57,36.58,116645.0,36.6,36.68,36.57,36.58,116645.0
2018-10-15 11:20:00,36.58,36.75,36.58,36.72,78174.0,36.58,36.75,36.58,36.72,78174.0
2018-10-15 11:30:00,36.72,36.8,36.71,36.77,134746.0,36.72,36.8,36.71,36.77,134746.0
2018-10-15 11:40:00,36.77,36.79,36.68,36.7,61907.0,36.77,36.79,36.68,36.7,61907.0
2018-10-15 11:50:00,36.7,36.72,36.59,36.61,48467.0,36.7,36.72,36.59,36.61,48467.0
2018-10-15 12:00:00,36.6,36.68,36.56,36.63,51354.0,36.6,36.68,36.56,36.63,51354.0
2018-10-15 12:10:00,36.63,36.67,36.56,36.66,59972.0,36.63,36.67,36.56,36.66,59972.0
2018-10-15 12:20:00,36.66,36.74,36.62,36.72,69713.0,36.66,36.74,36.62,36.72,69713.0
2018-10-15 12:30:00,36.72,36.77,36.71,36.74,23113.0,36.72,36.77,36.71,36.74,23113.0
2018-10-15 12:40:00,36.73,36.73,36.65,36.71,19619.0,36.73,36.73,36.65,36.71,19619.0
2018-10-15 12:50:00,36.71,36.74,36.69,36.7,15290.0,36.71,36.74,36.69,36.7,15290.0
2018-10-15 13:00:00,36.7,36.87,36.69,36.84,51188.0,36.7,36.87,36.69,36.84,51188.0
2018-10-15 13:10:00,36.83,36.86,36.77,36.78,82722.0,36.83,36.86,36.77,36.78,82722.0
2018-10-15 13:20:00,36.78,36.78,36.66,36.69,62182.0,36.78,36.78,36.66,36.69,62182.0
2018-10-15 13:30:00,36.69,36.83,36.67,36.8,83426.0,36.69,36.83,36.67,36.8,83426.0
2018-10-15 13:40:00,36.8,36.87,36.8,36.86,167622.0,36.8,36.87,36.8,36.86,167622.0
2018-10-15 13:50:00,36.87,36.91,36.79,36.91,183292.0,36.87,36.91,36.79,36.91,183292.0
2018-10-15 14:00:00,36.91,36.92,36.79,36.8,287335.0,36.91,36.92,36.79,36.8,287335.0
2018-10-15 14:10:00,36.8,36.8,36.65,36.66,137191.0,36.8,36.8,36.65,36.66,137191.0
2018-10-15 14:20:00,36.66,36.68,36.52,36.58,97081.0,36.66,36.68,36.52,36.58,97081.0
2018-10-15 14:30:00,36.58,36.62,36.53,36.59,165332.0,36.58,36.62,36.53,36.59,165332.0
2018-10-15 14:40:00,36.59,36.7,36.59,36.7,107621.0,36.59,36.7,36.59,36.7,107621.0
2018-10-15 14:50:00,36.7,36.75,36.66,36.66,68874.0,36.7,36.75,36.66,36.66,68874.0
2018-10-15 15:00:00,36.67,36.74,36.64,36.66,87383.0,36.67,36.74,36.64,36.66,87383.0
2018-10-15 15:10:00,36.65,36.67,36.56,36.57,145612.0,36.65,36.67,36.56,36.57,145612.0
2018-10-15 15:20:00,36.57,36.6,36.5,36.51,119377.0,36.57,36.6,36.5,36.51,119377.0
2018-10-15 15:30:00,36.5,36.53,36.48,36.5,143282.0,36.5,36.53,36.48,36.5,143282.0
2018-10-15 15:40:00,36.49,36.54,36.42,36.47,228267.0,36.49,36.54,36.42,36.47,228267.0
2018-10-15 15:50:00,36.47,36.49,36.41,36.43,582312.0,36.47,36.49,36.41,36.43,582312.0
2018-10-16 09:30:00,37.03,38.02,37.03,37.65,1075313.0,37.03,38.02,37.03,37.65,1075313.0
2018-10-16 09:40:00,37.65,37.73,37.41,37.42,286738.0,37.65,37.73,37.41,37.42,286738.0
2018-10-16 09:50:00,37.43,37.52,37.37,37.49,100583.0,37.43,37.52,37.37,37.49,100583.0
2018-10-16 10:00:00,37.5,37.71,37.49,37.61,212817.0,37.5,37.71,37.49,37.61,212817.0
2018-10-16 10:10:00,37.61,37.68,37.47,37.49,183016.0,37.61,37.68,37.47,37.49,183016.0
2018-10-16 10:20:00,37.49,37.52,37.44,37.44,89374.0,37.49,37.52,37.44,37.44,89374.0
2018-10-16 10:30:00,37.44,37.52,37.35,37.52,101236.0,37.44,37.52,37.35,37.52,101236.0
2018-10-16 10:40:00,37.52,37.63,37.5,37.57,100700.0,37.52,37.63,37.5,37.57,100700.0
2018-10-16 10:50:00,37.57,37.67,37.57,37.66,125517.0,37.57,37.67,37.57,37.66,125517.0
2018-10-16 11:00:00,37.67,37.72,37.59,37.7,105508.0,37.67,37.72,37.59,37.7,105508.0
2018-10-16 11:10:00,37.7,37.73,37.63,37.69,108197.0,37.7,37.73,37.63,37.69,108197.0
2018-10-16 11:20:00,37.68,37.76,37.66,37.68,168535.0,37.68,37.76,37.66,37.68,168535.0
2018-10-16 11:30:00,37.68,37.73,37.66,37.7,130687.0,37.68,37.73,37.66,37.7,130687.0
2018-10-16 11:40:00,37.71,37.71,37.62,37.68,72186.0,37.71,37.71,37.62,37.68,72186.0
2018-10-16 11:50:00,37.68,37.75,37.67,37.74,80698.0,37.68,37.75,37.67,37.74,80698.0
2018-10-16 12:00:00,37.75,37.8,37.7,37.8,90023.0,37.75,37.8,37.7,37.8,90023.0
2018-10-16 12:10:00,37.79,37.82,37.77,37.8,137967.0,37.79,37.82,37.77,37.8,137967.0
2018-10-16 12:20:00,37.79,37.89,37.78,37.87,55331.0,37.79,37.89,37.78,37.87,55331.0
2018-10-16 12:30:00,37.87,37.97,37.84,37.95,192598.0,37.87,37.97,37.84,37.95,192598.0
2018-10-16 12:40:00,37.95,38.05,37.94,38.0,135292.0,37.95,38.05,37.94,38.0,135292.0
2018-10-16 12:50:00,38.01,38.08,38.0,38.06,347947.0,38.01,38.08,38.0,38.06,347947.0
2018-10-16 13:00:00,38.07,38.11,38.02,38.09,372754.0,38.07,38.11,38.02,38.09,372754.0
2018-10-16 13:10:00,38.09,38.11,38.01,38.1,279208.0,38.09,38.11,38.01,38.1,279208.0
2018-10-16 13:20:00,38.1,38.1,38.04,38.05,224154.0,38.1,38.1,38.04,38.05,224154.0
2018-10-16 13:30:00,38.05,38.1,38.03,38.07,111766.0,38.05,38.1,38.03,38.07,111766.0
2018-10-16 13:40:00,38.07,38.1,38.03,38.09,108069.0,38.07,38.1,38.03,38.09,108069.0
2018-10-16 13:50:00,38.09,38.09,38.03,38.06,130512.0,38.09,38.09,38.03,38.06,130512.0
2018-10-16 14:00:00,38.07,38.16,38.05,38.14,292931.0,38.07,38.16,38.05,38.14,292931.0
2018-10-16 14:10:00,38.14,38.2,38.09,38.1,174697.0,38.14,38.2,38.09,38.1,174697.0
2018-10-16 14:20:00,38.1,38.11,38.01,38.08,206701.0,38.1,38.11,38.01,38.08,206701.0
2018-10-16 14:30:00,38.08,38.15,38.07,38.13,183708.0,38.08,38.15,38.07,38.13,183708.0
2018-10-16 14:40:00,38.13,38.16,38.1,38.14,169557.0,38.13,38.16,38.1,38.14,169557.0
2018-10-16 14:50:00,38.14,38.17,38.03,38.04,185078.0,38.14,38.17,38.03,38.04,185078.0
2018-10-16 15:00:00,38.05,38.05,37.97,38.02,208514.0,38.05,38.05,37.97,38.02,208514.0
2018-10-16 15:10:00,38.01,38.03,37.98,38.02,150027.0,38.01,38.03,37.98,38.02,150027.0
2018-10-16 15:20:00,38.01,38.02,37.95,37.96,134141.0,38.01,38.02,37.95,37.96,134141.0
2018-10-16 15:30:00,37.96,38.08,37.95,38.08,203961.0,37.96,38.08,37.95,38.08,203961.0
2018-10-16 15:40:00,38.08,38.2,38.08,38.18,282569.0,38.08,38.2,38.08,38.18,282569.0
2018-10-16 15:50:00,38.18,38.19,38.07,38.1,821111.0,38.18,38.19,38.07,38.1,821111.0
2018-10-17 09:30:00,37.61,37.77,37.47,37.69,650390.0,37.61,37.77,37.47,37.69,650390.0
2018-10-17 09:40:00,37.67,38.44,37.62,38.34,1377507.0,37.67,38.44,37.62,38.34,1377507.0
2018-10-17 09:50:00,38.35,38.62,38.25,38.29,627573.0,38.35,38.62,38.25,38.29,627573.0
2018-10-17 10:00:00,38.29,38.38,38.21,38.21,224156.0,38.29,38.38,38.21,38.21,224156.0
2018-10-17 10:10:00,38.22,38.23,37.86,37.97,276597.0,38.22,38.23,37.86,37.97,276597.0
2018-10-17 10:20:00,37.97,38.09,37.9,37.96,155772.0,37.97,38.09,37.9,37.96,155772.0
2018-10-17 10:30:00,37.95,38.11,37.95,38.1,376178.0,37.95,38.11,37.95,38.1,376178.0
2018-10-17 10:40:00,38.1,38.1,37.99,38.05,266620.0,38.1,38.1,37.99,38.05,266620.0
2018-10-17 10:50:00,38.04,38.05,37.96,37.97,109729.0,38.04,38.05,37.96,37.97,109729.0
2018-10-17 11:00:00,37.96,38.0,37.88,38.0,93150.0,37.96,38.0,37.88,38.0,93150.0
2018-10-17 11:10:00,38.0,38.07,37.95,38.05,76231.0,38.0,38.07,37.95,38.05,76231.0
2018-10-17 11:20:00,38.04,38.09,37.98,38.02,73119.0,38.04,38.09,37.98,38.02,73119.0
2018-10-17 11:30:00,38.03,38.05,37.94,37.95,100861.0,38.03,38.05,37.94,37.95,100861.0
2018-10-17 11:40:00,37.95,38.16,37.95,38.15,282690.0,37.95,38.16,37.95,38.15,282690.0
2018-10-17 11:50:00,38.14,38.18,38.08,38.16,115080.0,38.14,38.18,38.08,38.16,115080.0
2018-10-17 12:00:00,38.16,38.18,38.04,38.05,230330.0,38.16,38.18,38.04,38.05,230330.0
2018-10-17 12:10:00,38.05,38.17,38.03,38.12,123542.0,38.05,38.17,38.03,38.12,123542.0
2018-10-17 12:20:00,38.12,38.15,38.06,38.06,54310.0,38.12,38.15,38.06,38.06,54310.0
2018-10-17 12:30:00,38.07,38.14,38.03,38.12,104481.0,38.07,38.14,38.03,38.12,104481.0
2018-10-17 12:40:00,38.12,38.17,37.97,37.97,82529.0,38.12,38.17,37.97,37.97,82529.0
2018-10-17 12:50:00,37.97,38.03,37.94,37.98,61334.0,37.97,38.03,37.94,37.98,61334.0
2018-10-17 13:00:00,37.99,38.0,37.94,37.97,188488.0,37.99,38.0,37.94,37.97,188488.0
2018-10-17 13:10:00,37.97,38.0,37.89,37.9,103499.0,37.97,38.0,37.89,37.9,103499.0
2018-10-17 13:20:00,37.9,37.97,37.89,37.9,102939.0,37.9,37.97,37.89,37.9,102939.0
2018-10-17 13:30:00,37.9,38.04,37.85,38.04,195251.0,37.9,38.04,37.85,38.04,195251.0
2018-10-17 13:40:00,38.03,38.06,38.0,38.02,59205.0,38.03,38.06,38.0,38.02,59205.0
2018-10-17 13:50:00,38.02,38.07,37.99,38.06,49331.0,38.02,38.07,37.99,38.06,49331.0
2018-10-17 14:00:00,38.07,38.07,37.98,38.05,77465.0,38.07,38.07,37.98,38.05,77465.0
2018-10-17 14:10:00,38.05,38.05,37.93,37.98,77032.0,38.05,38.05,37.93,37.98,77032.0
2018-10-17 14:20:00,37.97,37.97,37.82,37.87,149829.0,37.97,37.97,37.82,37.87,149829.0
2018-10-17 14:30:00,37.87,37.96,37.85,37.94,69234.0,37.87,37.96,37.85,37.94,69234.0
2018-10-17 14:40:00,37.95,38.06,37.94,38.02,49681.0,37.95,38.06,37.94,38.02,49681.0
2018-10-17 14:50:00,38.02,38.12,38.01,38.09,53799.0,38.02,38.12,38.01,38.09,53799.0
2018-10-17 15:00:00,38.09,38.16,38.03,38.16,139809.0,38.09,38.16,38.03,38.16,139809.0
2018-10-17 15:10:00,38.15,38.15,38.02,38.02,120532.0,38.15,38.15,38.02,38.02,120532.0
2018-10-17 15:20:00,38.02,38.1,38.02,38.07,70499.0,38.02,38.1,38.02,38.07,70499.0
2018-10-17 15:30:00,38.07,38.08,37.96,38.01,226014.0,38.07,38.08,37.96,38.01,226014.0
2018-10-17 15:40:00,38.0,38.0,37.86,37.97,240910.0,38.0,38.0,37.86,37.97,240910.0
2018-10-17 15:50:00,37.96,38.02,37.95,37.99,734229.0,37.96,38.02,37.95,37.99,734229.0
2018-10-18 09:30:00,37.99,38.03,37.77,38.03,166852.0,37.99,38.03,37.77,38.03,166852.0
2018-10-18 09:40:00,38.02,38.08,37.91,38.0,160586.0,38.02,38.08,37.91,38.0,160586.0
2018-10-18 09:50:00,38.0,38.01,37.86,37.92,166811.0,38.0,38.01,37.86,37.92,166811.0
2018-10-18 10:00:00,37.91,37.92,37.77,37.79,134158.0,37.91,37.92,37.77,37.79,134158.0
2018-10-18 10:10:00,37.79,37.9,37.76,37.87,115909.0,37.79,37.9,37.76,37.87,115909.0
2018-10-18 10:20:00,37.86,37.92,37.84,37.9,89157.0,37.86,37.92,37.84,37.9,89157.0
2018-10-18 10:30:00,37.89,37.98,37.87,37.96,80328.0,37.89,37.98,37.87,37.96,80328.0
2018-10-18 10:40:00,37.97,37.98,37.9,37.91,55815.0,37.97,37.98,37.9,37.91,55815.0
2018-10-18 10:50:00,37.91,37.96,37.88,37.88,63012.0,37.91,37.96,37.88,37.88,63012.0
2018-10-18 11:00:00,37.89,37.94,37.88,37.9,215733.0,37.89,37.94,37.88,37.9,215733.0
2018-10-18 11:10:00,37.9,37.92,37.78,37.8,69634.0,37.9,37.92,37.78,37.8,69634.0
2018-10-18 11:20:00,37.8,37.8,37.68,37.7,71704.0,37.8,37.8,37.68,37.7,71704.0
2018-10-18 11:30:00,37.7,37.7,37.45,37.56,136122.0,37.7,37.7,37.45,37.56,136122.0
2018-10-18 11:40:00,37.56,37.59,37.33,37.53,670889.0,37.56,37.59,37.33,37.53,670889.0
2018-10-18 11:50:00,37.53,37.56,37.49,37.52,536484.0,37.53,37.56,37.49,37.52,536484.0
2018-10-18 12:00:00,37.51,37.57,37.4,37.5,221920.0,37.51,37.57,37.4,37.5,221920.0
2018-10-18 12:10:00,37.51,37.52,37.41,37.43,157143.0,37.51,37.52,37.41,37.43,157143.0
2018-10-18 12:20:00,37.44,37.64,37.41,37.58,96400.0,37.44,37.64,37.41,37.58,96400.0
2018-10-18 12:30:00,37.58,37.64,37.5,37.6,68913.0,37.58,37.64,37.5,37.6,68913.0
2018-10-18 12:40:00,37.61,37.71,37.61,37.68,44710.0,37.61,37.71,37.61,37.68,44710.0
2018-10-18 12:50:00,37.67,37.72,37.63,37.64,34003.0,37.67,37.72,37.63,37.64,34003.0
2018-10-18 13:00:00,37.63,37.67,37.5,37.52,45326.0,37.63,37.67,37.5,37.52,45326.0
2018-10-18 13:10:00,37.51,37.53,37.31,37.31,172739.0,37.51,37.53,37.31,37.31,172739.0
2018-10-18 13:20:00,37.31,37.33,37.15,37.29,210413.0,37.31,37.33,37.15,37.29,210413.0
2018-10-18 13:30:00,37.29,37.32,37.17,37.26,125052.0,37.29,37.32,37.17,37.26,125052.0
2018-10-18 13:40:00,37.25,37.26,37.15,37.25,71025.0,37.25,37.26,37.15,37.25,71025.0
2018-10-18 13:50:00,37.25,37.26,37.15,37.18,90792.0,37.25,37.26,37.15,37.18,90792.0
2018-10-18 14:00:00,37.18,37.32,37.18,37.28,175279.0,37.18,37.32,37.18,37.28,175279.0
2018-10-18 14:10:00,37.27,37.32,37.22,37.22,45470.0,37.27,37.32,37.22,37.22,45470.0
2018-10-18 14:20:00,37.23,37.41,37.22,37.37,67645.0,37.23,37.41,37.22,37.37,67645.0
2018-10-18 14:30:00,37.36,37.36,37.26,37.3,179614.0,37.36,37.36,37.26,37.3,179614.0
2018-10-18 14:40:00,37.29,37.44,37.28,37.39,67379.0,37.29,37.44,37.28,37.39,67379.0
2018-10-18 14:50:00,37.39,37.47,37.39,37.41,53625.0,37.39,37.47,37.39,37.41,53625.0
2018-10-18 15:00:00,37.42,37.46,37.33,37.34,166430.0,37.42,37.46,37.33,37.34,166430.0
2018-10-18 15:10:00,37.34,37.47,37.31,37.41,112211.0,37.34,37.47,37.31,37.41,112211.0
2018-10-18 15:20:00,37.41,37.51,37.4,37.48,88354.0,37.41,37.51,37.4,37.48,88354.0
2018-10-18 15:30:00,37.48,37.49,37.37,37.49,163895.0,37.48,37.49,37.37,37.49,163895.0
2018-10-18 15:40:00,37.5,37.51,37.4,37.49,206504.0,37.5,37.51,37.4,37.49,206504.0
2018-10-18 15:50:00,37.49,37.53,37.43,37.52,510254.0,37.49,37.53,37.43,37.52,510254.0
2018-10-19 09:30:00,37.37,37.7,37.37,37.69,476885.0,37.37,37.7,37.37,37.69,476885.0
2018-10-19 09:40:00,37.68,37.68,37.45,37.46,71190.0,37.68,37.68,37.45,37.46,71190.0
2018-10-19 09:50:00,37.47,37.5,37.34,37.47,121272.0,37.47,37.5,37.34,37.47,121272.0
2018-10-19 10:00:00,37.47,37.63,37.34,37.36,237243.0,37.47,37.63,37.34,37.36,237243.0
2018-10-19 10:10:00,37.35,37.35,37.2,37.25,262632.0,37.35,37.35,37.2,37.25,262632.0
2018-10-19 10:20:00,37.25,37.41,37.24,37.36,129870.0,37.25,37.41,37.24,37.36,129870.0
2018-10-19 10:30:00,37.37,37.41,37.35,37.36,60129.0,37.37,37.41,37.35,37.36,60129.0
2018-10-19 10:40:00,37.35,37.37,37.23,37.23,99046.0,37.35,37.37,37.23,37.23,99046.0
2018-10-19 10:50:00,37.23,37.35,37.18,37.35,105300.0,37.23,37.35,37.18,37.35,105300.0
2018-10-19 11:00:00,37.36,37.39,37.27,37.27,56381.0,37.36,37.39,37.27,37.27,56381.0
2018-10-19 11:10:00,37.27,37.3,37.18,37.18,124050.0,37.27,37.3,37.18,37.18,124050.0
2018-10-19 11:20:00,37.18,37.19,37.08,37.1,77361.0,37.18,37.19,37.08,37.1,77361.0
2018-10-19 11:30:00,37.09,37.1,36.97,37.0,125259.0,37.09,37.1,36.97,37.0,125259.0
2018-10-19 11:40:00,36.99,37.0,36.84,36.84,184109.0,36.99,37.0,36.84,36.84,184109.0
2018-10-19 11:50:00,36.84,36.92,36.81,36.89,119788.0,36.84,36.92,36.81,36.89,119788.0
2018-10-19 12:00:00,36.89,36.92,36.81,36.82,87817.0,36.89,36.92,36.81,36.82,87817.0
2018-10-19 12:10:00,36.82,36.89,36.77,36.88,147052.0,36.82,36.89,36.77,36.88,147052.0
2018-10-19 12:20:00,36.87,36.88,36.72,36.76,160519.0,36.87,36.88,36.72,36.76,160519.0
2018-10-19 12:30:00,36.76,36.76,36.6,36.63,125044.0,36.76,36.76,36.6,36.63,125044.0
2018-10-19 12:40:00,36.63,36.73,36.58,36.7,141225.0,36.63,36.73,36.58,36.7,141225.0
2018-10-19 12:50:00,36.7,36.79,36.64,36.79,91298.0,36.7,36.79,36.64,36.79,91298.0
2018-10-19 13:00:00,36.78,36.79,36.65,36.69,170877.0,36.78,36.79,36.65,36.69,170877.0
2018-10-19 13:10:00,36.7,36.84,36.68,36.79,128445.0,36.7,36.84,36.68,36.79,128445.0
2018-10-19 13:20:00,36.8,36.87,36.78,36.87,77081.0,36.8,36.87,36.78,36.87,77081.0
2018-10-19 13:30:00,36.87,36.88,36.77,36.79,163893.0,36.87,36.88,36.77,36.79,163893.0
2018-10-19 13:40:00,36.78,36.81,36.72,36.79,97147.0,36.78,36.81,36.72,36.79,97147.0
2018-10-19 13:50:00,36.8,36.8,36.67,36.68,56800.0,36.8,36.8,36.67,36.68,56800.0
2018-10-19 14:00:00,36.67,36.67,36.49,36.55,142390.0,36.67,36.67,36.49,36.55,142390.0
2018-10-19 14:10:00,36.55,36.59,36.37,36.4,306156.0,36.55,36.59,36.37,36.4,306156.0
2018-10-19 14:20:00,36.39,36.56,36.36,36.48,103999.0,36.39,36.56,36.36,36.48,103999.0
2018-10-19 14:30:00,36.48,36.55,36.4,36.4,402755.0,36.48,36.55,36.4,36.4,402755.0
2018-10-19 14:40:00,36.4,36.53,36.36,36.51,167385.0,36.4,36.53,36.36,36.51,167385.0
2018-10-19 14:50:00,36.51,36.53,36.43,36.43,96251.0,36.51,36.53,36.43,36.43,96251.0
2018-10-19 15:00:00,36.43,36.47,36.38,36.41,153506.0,36.43,36.47,36.38,36.41,153506.0
2018-10-19 15:10:00,36.41,36.46,36.34,36.46,241716.0,36.41,36.46,36.34,36.46,241716.0
2018-10-19 15:20:00,36.47,36.54,36.35,36.52,179048.0,36.47,36.54,36.35,36.52,179048.0
2018-10-19 15:30:00,36.52,36.58,36.47,36.48,174283.0,36.52,36.58,36.47,36.48,174283.0
2018-10-19 15:40:00,36.48,36.61,36.47,36.61,264525.0,36.48,36.61,36.47,36.61,264525.0
2018-10-19 15:50:00,36.6,36.64,36.51,36.52,515759.0,36.6,36.64,36.51,36.52,515759.0
2018-10-22 09:30:00,36.62,36.79,36.47,36.58,194204.0,36.62,36.79,36.47,36.58,194204.0
2018-10-22 09:40:00,36.57,36.77,36.49,36.77,133631.0,36.57,36.77,36.49,36.77,133631.0
2018-10-22 09:50:00,36.76,36.76,36.31,36.56,319551.0,36.76,36.76,36.31,36.56,319551.0
2018-10-22 10:00:00,36.56,36.57,36.44,36.52,114099.0,36.56,36.57,36.44,36.52,114099.0
2018-10-22 10:10:00,36.51,36.6,36.37,36.44,167856.0,36.51,36.6,36.37,36.44,167856.0
2018-10-22 10:20:00,36.44,36.47,36.37,36.43,107830.0,36.44,36.47,36.37,36.43,107830.0
2018-10-22 10:30:00,36.42,36.59,36.4,36.55,89473.0,36.42,36.59,36.4,36.55,89473.0
2018-10-22 10:40:00,36.55,36.74,36.54,36.71,94773.0,36.55,36.74,36.54,36.71,94773.0
2018-10-22 10:50:00,36.72,36.75,36.62,36.63,84912.0,36.72,36.75,36.62,36.63,84912.0
2018-10-22 11:00:00,36.62,36.71,36.59,36.65,79641.0,36.62,36.71,36.59,36.65,79641.0
2018-10-22 11:10:00,36.65,36.67,36.57,36.66,87499.0,36.65,36.67,36.57,36.66,87499.0
2018-10-22 11:20:00,36.67,37.01,36.66,36.88,579007.0,36.67,37.01,36.66,36.88,579007.0
2018-10-22 11:30:00,36.87,36.87,36.66,36.69,113914.0,36.87,36.87,36.66,36.69,113914.0
2018-10-22 11:40:00,36.69,36.8,36.68,36.79,50847.0,36.69,36.8,36.68,36.79,50847.0
2018-10-22 11:50:00,36.79,36.8,36.65,36.66,44689.0,36.79,36.8,36.65,36.66,44689.0
2018-10-22 12:00:00,36.67,36.75,36.63,36.69,53513.0,36.67,36.75,36.63,36.69,53513.0
2018-10-22 12:10:00,36.69,36.69,36.6,36.61,59230.0,36.69,36.69,36.6,36.61,59230.0
2018-10-22 12:20:00,36.62,36.62,36.52,36.6,66129.0,36.62,36.62,36.52,36.6,66129.0
2018-10-22 12:30:00,36.61,36.64,36.58,36.62,120551.0,36.61,36.64,36.58,36.62,120551.0
2018-10-22 12:40:00,36.62,36.69,36.6,36.61,88408.0,36.62,36.69,36.6,36.61,88408.0
2018-10-22 12:50:00,36.61,36.76,36.6,36.75,69857.0,36.61,36.76,36.6,36.75,69857.0
2018-10-22 13:00:00,36.74,36.83,36.71,36.8,48919.0,36.74,36.83,36.71,36.8,48919.0
2018-10-22 13:10:00,36.8,36.81,36.76,36.77,74026.0,36.8,36.81,36.76,36.77,74026.0
2018-10-22 13:20:00,36.77,36.77,36.61,36.65,91716.0,36.77,36.77,36.61,36.65,91716.0
2018-10-22 13:30:00,36.64,36.72,36.63,36.66,79364.0,36.64,36.72,36.63,36.66,79364.0
2018-10-22 13:40:00,36.66,36.73,36.63,36.64,63190.0,36.66,36.73,36.63,36.64,63190.0
2018-10-22 13:50:00,36.64,36.65,36.59,36.64,51009.0,36.64,36.65,36.59,36.64,51009.0
2018-10-22 14:00:00,36.64,36.73,36.63,36.7,83685.0,36.64,36.73,36.63,36.7,83685.0
2018-10-22 14:10:00,36.7,36.75,36.68,36.7,62086.0,36.7,36.75,36.68,36.7,62086.0
2018-10-22 14:20:00,36.7,36.75,36.7,36.71,65223.0,36.7,36.75,36.7,36.71,65223.0
2018-10-22 14:30:00,36.7,36.77,36.68,36.73,61473.0,36.7,36.77,36.68,36.73,61473.0
2018-10-22 14:40:00,36.73,36.74,36.67,36.72,185113.0,36.73,36.74,36.67,36.72,185113.0
2018-10-22 14:50:00,36.73,36.73,36.65,36.7,76297.0,36.73,36.73,36.65,36.7,76297.0
2018-10-22 15:00:00,36.69,36.76,36.67,36.75,201706.0,36.69,36.76,36.67,36.75,201706.0
2018-10-22 15:10:00,36.75,36.81,36.72,36.75,111948.0,36.75,36.81,36.72,36.75,111948.0
2018-10-22 15:20:00,36.73,36.79,36.7,36.79,139670.0,36.73,36.79,36.7,36.79,139670.0
2018-10-22 15:30:00,36.79,36.81,36.69,36.7,188772.0,36.79,36.81,36.69,36.7,188772.0
2018-10-22 15:40:00,36.69,36.72,36.65,36.69,223526.0,36.69,36.72,36.65,36.69,223526.0
2018-10-22 15:50:00,36.68,36.7,36.62,36.63,489975.0,36.68,36.7,36.62,36.63,489975.0
2018-10-23 09:30:00,36.19,36.22,36.06,36.14,322255.0,36.19,36.22,36.06,36.14,322255.0
2018-10-23 09:40:00,36.14,36.31,36.11,36.25,204317.0,36.14,36.31,36.11,36.25,204317.0
2018-10-23 09:50:00,36.26,36.27,36.16,36.18,161166.0,36.26,36.27,36.16,36.18,161166.0
2018-10-23 10:00:00,36.16,36.22,35.72,35.75,462233.0,36.16,36.22,35.72,35.75,462233.0
2018-10-23 10:10:00,35.76,35.89,35.56,35.56,453742.0,35.76,35.89,35.56,35.56,453742.0
2018-10-23 10:20:00,35.56,35.72,35.43,35.5,367063.0,35.56,35.72,35.43,35.5,367063.0
2018-10-23 10:30:00,35.49,35.58,35.28,35.37,408692.0,35.49,35.58,35.28,35.37,408692.0
2018-10-23 10:40:00,35.37,35.54,35.36,35.51,240902.0,35.37,35.54,35.36,35.51,240902.0
2018-10-23 10:50:00,35.51,35.58,35.45,35.5,132022.0,35.51,35.58,35.45,35.5,132022.0
2018-10-23 11:00:00,35.5,35.55,35.4,35.53,100512.0,35.5,35.55,35.4,35.53,100512.0
2018-10-23 11:10:00,35.53,35.64,35.53,35.56,172650.0,35.53,35.64,35.53,35.56,172650.0
2018-10-23 11:20:00,35.56,35.69,35.54,35.61,216902.0,35.56,35.69,35.54,35.61,216902.0
2018-10-23 11:30:00,35.61,35.69,35.54,35.55,143219.0,35.61,35.69,35.54,35.55,143219.0
2018-10-23 11:40:00,35.55,35.56,35.42,35.47,218877.0,35.55,35.56,35.42,35.47,218877.0
2018-10-23 11:50:00,35.47,35.5,35.39,35.44,136161.0,35.47,35.5,35.39,35.44,136161.0
2018-10-23 12:00:00,35.44,35.64,35.43,35.64,88015.0,35.44,35.64,35.43,35.64,88015.0
2018-10-23 12:10:00,35.63,35.66,35.57,35.66,91191.0,35.63,35.66,35.57,35.66,91191.0
2018-10-23 12:20:00,35.66,35.73,35.64,35.71,100592.0,35.66,35.73,35.64,35.71,100592.0
2018-10-23 12:30:00,35.72,35.79,35.68,35.77,255195.0,35.72,35.79,35.68,35.77,255195.0
2018-10-23 12:40:00,35.77,35.86,35.76,35.84,179303.0,35.77,35.86,35.76,35.84,179303.0
2018-10-23 12:50:00,35.85,35.91,35.79,35.79,176839.0,35.85,35.91,35.79,35.79,176839.0
2018-10-23 13:00:00,35.8,36.06,35.76,36.04,291008.0,35.8,36.06,35.76,36.04,291008.0
2018-10-23 13:10:00,36.03,36.04,35.96,36.01,148404.0,36.03,36.04,35.96,36.01,148404.0
2018-10-23 13:20:00,36.01,36.08,35.97,36.0,234019.0,36.01,36.08,35.97,36.0,234019.0
2018-10-23 13:30:00,36.01,36.09,35.95,35.97,110553.0,36.01,36.09,35.95,35.97,110553.0
2018-10-23 13:40:00,35.98,36.01,35.86,35.9,116867.0,35.98,36.01,35.86,35.9,116867.0
2018-10-23 13:50:00,35.9,35.98,35.83,35.86,119823.0,35.9,35.98,35.83,35.86,119823.0
2018-10-23 14:00:00,35.87,35.91,35.81,35.86,233195.0,35.87,35.91,35.81,35.86,233195.0
2018-10-23 14:10:00,35.87,36.1,35.85,36.09,139868.0,35.87,36.1,35.85,36.09,139868.0
2018-10-23 14:20:00,36.08,36.09,35.99,36.05,292862.0,36.08,36.09,35.99,36.05,292862.0
2018-10-23 14:30:00,36.05,36.11,36.0,36.07,331842.0,36.05,36.11,36.0,36.07,331842.0
2018-10-23 14:40:00,36.06,36.2,36.05,36.2,153264.0,36.06,36.2,36.05,36.2,153264.0
2018-10-23 14:50:00,36.19,36.23,36.09,36.17,182502.0,36.19,36.23,36.09,36.17,182502.0
2018-10-23 15:00:00,36.16,36.28,36.16,36.24,147360.0,36.16,36.28,36.16,36.24,147360.0
2018-10-23 15:10:00,36.24,36.29,36.16,36.23,163047.0,36.24,36.29,36.16,36.23,163047.0
2018-10-23 15:20:00,36.23,36.32,36.22,36.24,176388.0,36.23,36.32,36.22,36.24,176388.0
2018-10-23 15:30:00,36.24,36.27,36.12,36.12,284913.0,36.24,36.27,36.12,36.12,284913.0
2018-10-23 15:40:00,36.13,36.15,35.98,35.98,553919.0,36.13,36.15,35.98,35.98,553919.0
2018-10-23 15:50:00,35.98,36.06,35.92,36.03,1097632.0,35.98,36.06,35.92,36.03,1097632.0
2018-10-24 09:30:00,36.52,36.92,35.87,36.54,1124832.0,36.52,36.92,35.87,36.54,1124832.0
2018-10-24 09:40:00,36.54,36.91,36.16,36.43,795648.0,36.54,36.91,36.16,36.43,795648.0
2018-10-24 09:50:00,36.44,36.5,35.92,36.28,503818.0,36.44,36.5,35.92,36.28,503818.0
2018-10-24 10:00:00,36.26,36.48,35.88,36.39,454891.0,36.26,36.48,35.88,36.39,454891.0
2018-10-24 10:10:00,36.39,36.94,36.37,36.74,360256.0,36.39,36.94,36.37,36.74,360256.0
2018-10-24 10:20:00,36.74,36.99,36.62,36.69,333089.0,36.74,36.99,36.62,36.69,333089.0
2018-10-24 10:30:00,36.74,37.22,36.71,36.91,282473.0,36.74,37.22,36.71,36.91,282473.0
2018-10-24 10:40:00,36.9,37.01,36.68,36.75,229411.0,36.9,37.01,36.68,36.75,229411.0
2018-10-24 10:50:00,36.76,36.77,36.64,36.71,285679.0,36.76,36.77,36.64,36.71,285679.0
2018-10-24 11:00:00,36.72,36.72,36.29,36.36,194183.0,36.72,36.72,36.29,36.36,194183.0
2018-10-24 11:10:00,36.37,36.56,36.37,36.5,131631.0,36.37,36.56,36.37,36.5,131631.0
2018-10-24 11:20:00,36.46,36.56,36.35,36.35,130028.0,36.46,36.56,36.35,36.35,130028.0
2018-10-24 11:30:00,36.37,36.56,36.35,36.42,157648.0,36.37,36.56,36.35,36.42,157648.0
2018-10-24 11:40:00,36.44,36.72,36.41,36.68,209940.0,36.44,36.72,36.41,36.68,209940.0
2018-10-24 11:50:00,36.69,36.75,36.54,36.61,115607.0,36.69,36.75,36.54,36.61,115607.0
2018-10-24 12:00:00,36.61,36.65,36.43,36.43,233536.0,36.61,36.65,36.43,36.43,233536.0
2018-10-24 12:10:00,36.43,36.52,36.41,36.42,203598.0,36.43,36.52,36.41,36.42,203598.0
2018-10-24 12:20:00,36.43,36.49,36.39,36.45,155574.0,36.43,36.49,36.39,36.45,155574.0
2018-10-24 12:30:00,36.45,36.46,36.29,36.31,115563.0,36.45,36.46,36.29,36.31,115563.0
2018-10-24 12:40:00,36.3,36.36,36.25,36.3,146323.0,36.3,36.36,36.25,36.3,146323.0
2018-10-24 12:50:00,36.3,36.44,36.25,36.4,175753.0,36.3,36.44,36.25,36.4,175753.0
2018-10-24 13:00:00,36.39,36.39,36.25,36.28,95975.0,36.39,36.39,36.25,36.28,95975.0
2018-10-24 13:10:00,36.27,36.43,36.26,36.39,186872.0,36.27,36.43,36.26,36.39,186872.0
2018-10-24 13:20:00,36.37,36.41,36.24,36.25,155558.0,36.37,36.41,36.24,36.25,155558.0
2018-10-24 13:30:00,36.27,36.32,36.19,36.2,86821.0,36.27,36.32,36.19,36.2,86821.0
2018-10-24 13:40:00,36.19,36.31,36.15,36.18,238177.0,36.19,36.31,36.15,36.18,238177.0
2018-10-24 13:50:00,36.17,36.18,36.0,36.1,151990.0,36.17,36.18,36.0,36.1,151990.0
2018-10-24 14:00:00,36.1,36.15,35.95,35.99,218071.0,36.1,36.15,35.95,35.99,218071.0
2018-10-24 14:10:00,36.0,36.16,36.0,36.14,120918.0,36.0,36.16,36.0,36.14,120918.0
2018-10-24 14:20:00,36.14,36.57,36.09,36.51,256536.0,36.14,36.57,36.09,36.51,256536.0
2018-10-24 14:30:00,36.52,36.62,36.48,36.5,254923.0,36.52,36.62,36.48,36.5,254923.0
2018-10-24 14:40:00,36.5,36.55,36.29,36.3,184271.0,36.5,36.55,36.29,36.3,184271.0
2018-10-24 14:50:00,36.29,36.4,36.22,36.37,238492.0,36.29,36.4,36.22,36.37,238492.0
2018-10-24 15:00:00,36.36,36.37,36.16,36.22,275617.0,36.36,36.37,36.16,36.22,275617.0
2018-10-24 15:10:00,36.22,36.31,36.17,36.23,260101.0,36.22,36.31,36.17,36.23,260101.0
2018-10-24 15:20:00,36.22,36.23,35.93,35.95,282084.0,36.22,36.23,35.93,35.95,282084.0
2018-10-24 15:30:00,35.95,36.1,35.89,36.09,358980.0,35.95,36.1,35.89,36.09,358980.0
2018-10-24 15:40:00,36.08,36.09,35.92,35.92,521577.0,36.08,36.09,35.92,35.92,521577.0
2018-10-24 15:50:00,35.93,35.93,35.63,35.7,757787.0,35.93,35.93,35.63,35.7,757787.0
2018-10-25 09:30:00,35.85,35.98,35.29,35.34,311582.0,35.85,35.98,35.29,35.34,311582.0
2018-10-25 09:40:00,35.37,35.67,35.2,35.65,166794.0,35.37,35.67,35.2,35.65,166794.0
2018-10-25 09:50:00,35.65,35.88,35.6,35.81,325500.0,35.65,35.88,35.6,35.81,325500.0
2018-10-25 10:00:00,35.8,36.05,35.75,35.87,224160.0,35.8,36.05,35.75,35.87,224160.0
2018-10-25 10:10:00,35.88,35.93,35.67,35.7,158286.0,35.88,35.93,35.67,35.7,158286.0
2018-10-25 10:20:00,35.71,35.85,35.7,35.76,159743.0,35.71,35.85,35.7,35.76,159743.0
2018-10-25 10:30:00,35.77,35.91,35.75,35.81,114138.0,35.77,35.91,35.75,35.81,114138.0
2018-10-25 10:40:00,35.81,35.95,35.79,35.88,114278.0,35.81,35.95,35.79,35.88,114278.0
2018-10-25 10:50:00,35.87,35.93,35.76,35.76,124149.0,35.87,35.93,35.76,35.76,124149.0
2018-10-25 11:00:00,35.75,35.85,35.67,35.7,200983.0,35.75,35.85,35.67,35.7,200983.0
2018-10-25 11:10:00,35.69,35.88,35.66,35.88,152314.0,35.69,35.88,35.66,35.88,152314.0
2018-10-25 11:20:00,35.88,36.01,35.87,35.95,275886.0,35.88,36.01,35.87,35.95,275886.0
2018-10-25 11:30:00,35.95,36.01,35.87,35.97,194237.0,35.95,36.01,35.87,35.97,194237.0
2018-10-25 11:40:00,35.98,35.98,35.83,35.95,223402.0,35.98,35.98,35.83,35.95,223402.0
2018-10-25 11:50:00,35.95,36.03,35.92,35.98,116478.0,35.95,36.03,35.92,35.98,116478.0
2018-10-25 12:00:00,35.98,36.08,35.9,36.07,125025.0,35.98,36.08,35.9,36.07,125025.0
2018-10-25 12:10:00,36.07,36.1,35.89,35.94,155342.0,36.07,36.1,35.89,35.94,155342.0
2018-10-25 12:20:00,35.94,35.98,35.86,35.96,111929.0,35.94,35.98,35.86,35.96,111929.0
2018-10-25 12:30:00,35.95,36.03,35.93,36.02,140009.0,35.95,36.03,35.93,36.02,140009.0
2018-10-25 12:40:00,36.02,36.11,35.96,36.11,87216.0,36.02,36.11,35.96,36.11,87216.0
2018-10-25 12:50:00,36.11,36.14,36.06,36.09,111381.0,36.11,36.14,36.06,36.09,111381.0
2018-10-25 13:00:00,36.09,36.12,36.0,36.04,118694.0,36.09,36.12,36.0,36.04,118694.0
2018-10-25 13:10:00,36.03,36.06,35.99,36.0,105969.0,36.03,36.06,35.99,36.0,105969.0
2018-10-25 13:20:00,35.99,36.11,35.97,36.06,96103.0,35.99,36.11,35.97,36.06,96103.0
2018-10-25 13:30:00,36.06,36.18,36.02,36.15,123438.0,36.06,36.18,36.02,36.15,123438.0
2018-10-25 13:40:00,36.16,36.2,36.12,36.19,135522.0,36.16,36.2,36.12,36.19,135522.0
2018-10-25 13:50:00,36.19,36.19,36.12,36.13,168312.0,36.19,36.19,36.12,36.13,168312.0
2018-10-25 14:00:00,36.12,36.2,36.06,36.19,172333.0,36.12,36.2,36.06,36.19,172333.0
2018-10-25 14:10:00,36.19,36.32,36.18,36.25,167733.0,36.19,36.32,36.18,36.25,167733.0
2018-10-25 14:20:00,36.25,36.41,36.23,36.38,204716.0,36.25,36.41,36.23,36.38,204716.0
2018-10-25 14:30:00,36.38,36.6,36.35,36.56,271859.0,36.38,36.6,36.35,36.56,271859.0
2018-10-25 14:40:00,36.56,36.63,36.52,36.56,157240.0,36.56,36.63,36.52,36.56,157240.0
2018-10-25 14:50:00,36.56,36.57,36.49,36.5,133695.0,36.56,36.57,36.49,36.5,133695.0
2018-10-25 15:00:00,36.51,36.52,36.44,36.51,142578.0,36.51,36.52,36.44,36.51,142578.0
2018-10-25 15:10:00,36.5,36.65,36.49,36.64,228355.0,36.5,36.65,36.49,36.64,228355.0
2018-10-25 15:20:00,36.63,36.64,36.51,36.55,252739.0,36.63,36.64,36.51,36.55,252739.0
2018-10-25 15:30:00,36.55,36.64,36.41,36.45,350609.0,36.55,36.64,36.41,36.45,350609.0
2018-10-25 15:40:00,36.45,36.5,36.38,36.47,414461.0,36.45,36.5,36.38,36.47,414461.0
2018-10-25 15:50:00,36.47,36.5,36.33,36.4,634988.0,36.47,36.5,36.33,36.4,634988.0
2018-10-26 09:30:00,35.95,36.02,35.55,35.7,263320.0,35.95,36.02,35.55,35.7,263320.0
2018-10-26 09:40:00,35.71,35.79,35.59,35.69,125659.0,35.71,35.79,35.59,35.69,125659.0
2018-10-26 09:50:00,35.68,35.68,35.39,35.42,215058.0,35.68,35.68,35.39,35.42,215058.0
2018-10-26 10:00:00,35.42,35.42,35.12,35.2,231749.0,35.42,35.42,35.12,35.2,231749.0
2018-10-26 10:10:00,35.21,35.39,35.21,35.36,227402.0,35.21,35.39,35.21,35.36,227402.0
2018-10-26 10:20:00,35.37,35.47,35.25,35.46,238793.0,35.37,35.47,35.25,35.46,238793.0
2018-10-26 10:30:00,35.45,35.48,35.23,35.27,258086.0,35.45,35.48,35.23,35.27,258086.0
2018-10-26 10:40:00,35.27,35.34,35.18,35.23,183156.0,35.27,35.34,35.18,35.23,183156.0
2018-10-26 10:50:00,35.23,35.28,35.02,35.04,166150.0,35.23,35.28,35.02,35.04,166150.0
2018-10-26 11:00:00,35.04,35.26,35.01,35.21,263600.0,35.04,35.26,35.01,35.21,263600.0
2018-10-26 11:10:00,35.21,35.37,35.2,35.22,314316.0,35.21,35.37,35.2,35.22,314316.0
2018-10-26 11:20:00,35.23,35.67,35.2,35.59,332613.0,35.23,35.67,35.2,35.59,332613.0
2018-10-26 11:30:00,35.6,35.72,35.5,35.53,186961.0,35.6,35.72,35.5,35.53,186961.0
2018-10-26 11:40:00,35.53,35.63,35.46,35.52,183297.0,35.53,35.63,35.46,35.52,183297.0
2018-10-26 11:50:00,35.52,35.7,35.51,35.52,149513.0,35.52,35.7,35.51,35.52,149513.0
2018-10-26 12:00:00,35.52,35.68,35.49,35.66,125435.0,35.52,35.68,35.49,35.66,125435.0
2018-10-26 12:10:00,35.66,35.68,35.59,35.66,110005.0,35.66,35.68,35.59,35.66,110005.0
2018-10-26 12:20:00,35.66,35.87,35.66,35.86,139299.0,35.66,35.87,35.66,35.86,139299.0
2018-10-26 12:30:00,35.85,36.0,35.83,35.92,156801.0,35.85,36.0,35.83,35.92,156801.0
2018-10-26 12:40:00,35.91,36.15,35.89,36.15,94971.0,35.91,36.15,35.89,36.15,94971.0
2018-10-26 12:50:00,36.15,36.26,36.07,36.1,228199.0,36.15,36.26,36.07,36.1,228199.0
2018-10-26 13:00:00,36.09,36.29,36.09,36.12,133363.0,36.09,36.29,36.09,36.12,133363.0
2018-10-26 13:10:00,36.13,36.2,36.07,36.12,117273.0,36.13,36.2,36.07,36.12,117273.0
2018-10-26 13:20:00,36.11,36.14,35.98,35.99,84421.0,36.11,36.14,35.98,35.99,84421.0
2018-10-26 13:30:00,35.99,35.99,35.81,35.84,73372.0,35.99,35.99,35.81,35.84,73372.0
2018-10-26 13:40:00,35.85,36.01,35.85,35.96,87548.0,35.85,36.01,35.85,35.96,87548.0
2018-10-26 13:50:00,35.97,36.07,35.9,36.02,84881.0,35.97,36.07,35.9,36.02,84881.0
2018-10-26 14:00:00,36.03,36.08,35.86,35.91,131836.0,36.03,36.08,35.86,35.91,131836.0
2018-10-26 14:10:00,35.91,35.95,35.78,35.83,108603.0,35.91,35.95,35.78,35.83,108603.0
2018-10-26 14:20:00,35.83,35.96,35.74,35.9,119989.0,35.83,35.96,35.74,35.9,119989.0
2018-10-26 14:30:00,35.89,36.01,35.87,35.93,123486.0,35.89,36.01,35.87,35.93,123486.0
2018-10-26 14:40:00,35.93,35.97,35.76,35.8,143621.0,35.93,35.97,35.76,35.8,143621.0
2018-10-26 14:50:00,35.8,35.82,35.68,35.72,360678.0,35.8,35.82,35.68,35.72,360678.0
2018-10-26 15:00:00,35.73,35.74,35.57,35.66,227026.0,35.73,35.74,35.57,35.66,227026.0
2018-10-26 15:10:00,35.66,35.77,35.56,35.75,174600.0,35.66,35.77,35.56,35.75,174600.0
2018-10-26 15:20:00,35.74,35.86,35.7,35.75,210568.0,35.74,35.86,35.7,35.75,210568.0
2018-10-26 15:30:00,35.74,35.86,35.62,35.73,270720.0,35.74,35.86,35.62,35.73,270720.0
2018-10-26 15:40:00,35.72,35.89,35.57,35.82,355717.0,35.72,35.89,35.57,35.82,355717.0
2018-10-26 15:50:00,35.83,35.99,35.7,35.83,799079.0,35.83,35.99,35.7,35.83,799079.0
2018-10-29 09:30:00,36.36,36.56,36.27,36.5,208219.0,36.36,36.56,36.27,36.5,208219.0
2018-10-29 09:40:00,36.48,36.61,36.47,36.55,275174.0,36.48,36.61,36.47,36.55,275174.0
2018-10-29 09:50:00,36.55,36.62,36.38,36.41,190255.0,36.55,36.62,36.38,36.41,190255.0
2018-10-29 10:00:00,36.4,36.56,36.36,36.43,243213.0,36.4,36.56,36.36,36.43,243213.0
2018-10-29 10:10:00,36.42,36.57,36.41,36.48,177350.0,36.42,36.57,36.41,36.48,177350.0
2018-10-29 10:20:00,36.48,36.53,36.41,36.41,123409.0,36.48,36.53,36.41,36.41,123409.0
2018-10-29 10:30:00,36.42,36.46,36.33,36.37,118016.0,36.42,36.46,36.33,36.37,118016.0
2018-10-29 10:40:00,36.37,36.48,36.35,36.4,61399.0,36.37,36.48,36.35,36.4,61399.0
2018-10-29 10:50:00,36.39,36.46,36.35,36.38,78256.0,36.39,36.46,36.35,36.38,78256.0
2018-10-29 11:00:00,36.39,36.45,36.35,36.35,77438.0,36.39,36.45,36.35,36.35,77438.0
2018-10-29 11:10:00,36.36,36.38,36.17,36.18,82372.0,36.36,36.38,36.17,36.18,82372.0
2018-10-29 11:20:00,36.17,36.3,36.16,36.29,88029.0,36.17,36.3,36.16,36.29,88029.0
2018-10-29 11:30:00,36.28,36.29,36.2,36.27,56353.0,36.28,36.29,36.2,36.27,56353.0
2018-10-29 11:40:00,36.28,36.34,36.25,36.33,49318.0,36.28,36.34,36.25,36.33,49318.0
2018-10-29 11:50:00,36.33,36.34,36.11,36.12,86079.0,36.33,36.34,36.11,36.12,86079.0
2018-10-29 12:00:00,36.12,36.13,35.96,35.97,203552.0,36.12,36.13,35.96,35.97,203552.0
2018-10-29 12:10:00,35.97,35.98,35.88,35.89,145711.0,35.97,35.98,35.88,35.89,145711.0
2018-10-29 12:20:00,35.89,35.94,35.83,35.93,95252.0,35.89,35.94,35.83,35.93,95252.0
2018-10-29 12:30:00,35.92,36.01,35.85,35.98,76224.0,35.92,36.01,35.85,35.98,76224.0
2018-10-29 12:40:00,35.98,36.11,35.98,36.07,106005.0,35.98,36.11,35.98,36.07,106005.0
2018-10-29 12:50:00,36.08,36.13,35.96,36.02,107916.0,36.08,36.13,35.96,36.02,107916.0
2018-10-29 13:00:00,36.02,36.2,36.02,36.18,105601.0,36.02,36.2,36.02,36.18,105601.0
2018-10-29 13:10:00,36.17,36.18,36.09,36.13,56164.0,36.17,36.18,36.09,36.13,56164.0
2018-10-29 13:20:00,36.12,36.17,36.05,36.09,67909.0,36.12,36.17,36.05,36.09,67909.0
2018-10-29 13:30:00,36.08,36.24,36.08,36.2,82234.0,36.08,36.24,36.08,36.2,82234.0
2018-10-29 13:40:00,36.2,36.29,36.14,36.21,113229.0,36.2,36.29,36.14,36.21,113229.0
2018-10-29 13:50:00,36.21,36.31,36.16,36.16,122171.0,36.21,36.31,36.16,36.16,122171.0
2018-10-29 14:00:00,36.15,36.2,36.1,36.2,117991.0,36.15,36.2,36.1,36.2,117991.0
2018-10-29 14:10:00,36.2,36.21,36.03,36.12,179955.0,36.2,36.21,36.03,36.12,179955.0
2018-10-29 14:20:00,36.11,36.15,35.95,35.95,493414.0,36.11,36.15,35.95,35.95,493414.0
2018-10-29 14:30:00,35.94,35.96,35.87,35.9,287623.0,35.94,35.96,35.87,35.9,287623.0
2018-10-29 14:40:00,35.91,35.94,35.78,35.8,529314.0,35.91,35.94,35.78,35.8,529314.0
2018-10-29 14:50:00,35.79,35.8,35.66,35.7,343836.0,35.79,35.8,35.66,35.7,343836.0
2018-10-29 15:00:00,35.69,35.7,35.45,35.48,488836.0,35.69,35.7,35.45,35.48,488836.0
2018-10-29 15:10:00,35.48,35.49,35.25,35.35,734391.0,35.48,35.49,35.25,35.35,734391.0
2018-10-29 15:20:00,35.35,35.37,35.18,35.24,464753.0,35.35,35.37,35.18,35.24,464753.0
2018-10-29 15:30:00,35.23,35.25,34.98,35.0,698028.0,35.23,35.25,34.98,35.0,698028.0
2018-10-29 15:40:00,35.0,35.18,34.74,35.15,740255.0,35.0,35.18,34.74,35.15,740255.0
2018-10-29 15:50:00,35.15,35.47,35.13,35.38,906289.0,35.15,35.47,35.13,35.38,906289.0
2018-10-30 09:30:00,35.21,35.24,35.01,35.2,389374.0,35.21,35.24,35.01,35.2,389374.0
2018-10-30 09:40:00,35.21,35.35,35.21,35.34,161369.0,35.21,35.35,35.21,35.34,161369.0
2018-10-30 09:50:00,35.34,35.59,35.26,35.5,221942.0,35.34,35.59,35.26,35.5,221942.0
2018-10-30 10:00:00,35.5,35.55,35.29,35.3,239190.0,35.5,35.55,35.29,35.3,239190.0
2018-10-30 10:10:00,35.3,35.37,35.26,35.34,203701.0,35.3,35.37,35.26,35.34,203701.0
2018-10-30 10:20:00,35.34,35.45,35.34,35.41,133672.0,35.34,35.45,35.34,35.41,133672.0
2018-10-30 10:30:00,35.42,35.47,35.29,35.33,172792.0,35.42,35.47,35.29,35.33,172792.0
2018-10-30 10:40:00,35.32,35.34,35.21,35.33,109701.0,35.32,35.34,35.21,35.33,109701.0
2018-10-30 10:50:00,35.33,35.36,35.22,35.27,400647.0,35.33,35.36,35.22,35.27,400647.0
2018-10-30 11:00:00,35.28,35.4,35.24,35.4,292741.0,35.28,35.4,35.24,35.4,292741.0
2018-10-30 11:10:00,35.39,35.41,35.26,35.4,73036.0,35.39,35.41,35.26,35.4,73036.0
2018-10-30 11:20:00,35.39,35.53,35.32,35.5,141099.0,35.39,35.53,35.32,35.5,141099.0
2018-10-30 11:30:00,35.5,35.61,35.47,35.57,77836.0,35.5,35.61,35.47,35.57,77836.0
2018-10-30 11:40:00,35.56,35.7,35.5,35.69,102742.0,35.56,35.7,35.5,35.69,102742.0
2018-10-30 11:50:00,35.69,35.71,35.5,35.51,64528.0,35.69,35.71,35.5,35.51,64528.0
2018-10-30 12:00:00,35.52,35.61,35.47,35.54,63089.0,35.52,35.61,35.47,35.54,63089.0
2018-10-30 12:10:00,35.55,35.58,35.44,35.49,72485.0,35.55,35.58,35.44,35.49,72485.0
2018-10-30 12:20:00,35.49,35.55,35.45,35.53,59634.0,35.49,35.55,35.45,35.53,59634.0
2018-10-30 12:30:00,35.52,35.54,35.43,35.52,53012.0,35.52,35.54,35.43,35.52,53012.0
2018-10-30 12:40:00,35.52,35.58,35.47,35.57,48371.0,35.52,35.58,35.47,35.57,48371.0
2018-10-30 12:50:00,35.56,35.56,35.32,35.33,61016.0,35.56,35.56,35.32,35.33,61016.0
2018-10-30 13:00:00,35.32,35.38,35.29,35.35,64427.0,35.32,35.38,35.29,35.35,64427.0
2018-10-30 13:10:00,35.35,35.35,35.18,35.3,102810.0,35.35,35.35,35.18,35.3,102810.0
2018-10-30 13:20:00,35.3,35.37,35.21,35.23,91679.0,35.3,35.37,35.21,35.23,91679.0
2018-10-30 13:30:00,35.22,35.24,35.13,35.14,161439.0,35.22,35.24,35.13,35.14,161439.0
2018-10-30 13:40:00,35.14,35.21,35.13,35.2,295310.0,35.14,35.21,35.13,35.2,295310.0
2018-10-30 13:50:00,35.2,35.26,35.16,35.25,87299.0,35.2,35.26,35.16,35.25,87299.0
2018-10-30 14:00:00,35.25,35.28,35.09,35.1,74828.0,35.25,35.28,35.09,35.1,74828.0
2018-10-30 14:10:00,35.09,35.22,35.08,35.19,82099.0,35.09,35.22,35.08,35.19,82099.0
2018-10-30 14:20:00,35.2,35.3,35.17,35.2,82267.0,35.2,35.3,35.17,35.2,82267.0
2018-10-30 14:30:00,35.2,35.26,35.14,35.19,156935.0,35.2,35.26,35.14,35.19,156935.0
2018-10-30 14:40:00,35.2,35.23,35.16,35.21,83915.0,35.2,35.23,35.16,35.21,83915.0
2018-10-30 14:50:00,35.22,35.42,35.2,35.39,282421.0,35.22,35.42,35.2,35.39,282421.0
2018-10-30 15:00:00,35.39,35.42,35.27,35.41,129911.0,35.39,35.42,35.27,35.41,129911.0
2018-10-30 15:10:00,35.4,35.6,35.4,35.54,146982.0,35.4,35.6,35.4,35.54,146982.0
2018-10-30 15:20:00,35.53,35.69,35.47,35.65,159654.0,35.53,35.69,35.47,35.65,159654.0
2018-10-30 15:30:00,35.66,35.74,35.6,35.63,216765.0,35.66,35.74,35.6,35.63,216765.0
2018-10-30 15:40:00,35.63,35.74,35.61,35.72,189489.0,35.63,35.74,35.61,35.72,189489.0
2018-10-30 15:50:00,35.71,35.95,35.71,35.91,952415.0,35.71,35.95,35.71,35.91,952415.0
2018-10-31 09:30:00,36.32,36.38,35.96,36.12,247103.0,36.32,36.38,35.96,36.12,247103.0
2018-10-31 09:40:00,36.13,36.29,36.04,36.28,93081.0,36.13,36.29,36.04,36.28,93081.0
2018-10-31 09:50:00,36.28,36.64,36.28,36.6,371066.0,36.28,36.64,36.28,36.6,371066.0
2018-10-31 10:00:00,36.61,36.7,36.54,36.61,207198.0,36.61,36.7,36.54,36.61,207198.0
2018-10-31 10:10:00,36.61,36.66,36.55,36.58,264753.0,36.61,36.66,36.55,36.58,264753.0
2018-10-31 10:20:00,36.59,36.74,36.58,36.72,112078.0,36.59,36.74,36.58,36.72,112078.0
2018-10-31 10:30:00,36.72,36.86,36.72,36.77,102992.0,36.72,36.86,36.72,36.77,102992.0
2018-10-31 10:40:00,36.77,36.8,36.55,36.55,161824.0,36.77,36.8,36.55,36.55,161824.0
2018-10-31 10:50:00,36.56,36.58,36.49,36.51,84595.0,36.56,36.58,36.49,36.51,84595.0
2018-10-31 11:00:00,36.51,36.55,36.4,36.46,61396.0,36.51,36.55,36.4,36.46,61396.0
2018-10-31 11:10:00,36.47,36.5,36.44,36.47,64819.0,36.47,36.5,36.44,36.47,64819.0
2018-10-31 11:20:00,36.47,36.58,36.46,36.51,154707.0,36.47,36.58,36.46,36.51,154707.0
2018-10-31 11:30:00,36.5,36.5,36.33,36.39,103246.0,36.5,36.5,36.33,36.39,103246.0
2018-10-31 11:40:00,36.39,36.41,36.21,36.22,97090.0,36.39,36.41,36.21,36.22,97090.0
2018-10-31 11:50:00,36.22,36.28,36.16,36.24,74277.0,36.22,36.28,36.16,36.24,74277.0
2018-10-31 12:00:00,36.23,36.28,36.12,36.14,163509.0,36.23,36.28,36.12,36.14,163509.0
2018-10-31 12:10:00,36.13,36.19,36.1,36.18,85816.0,36.13,36.19,36.1,36.18,85816.0
2018-10-31 12:20:00,36.18,36.22,36.15,36.17,46341.0,36.18,36.22,36.15,36.17,46341.0
2018-10-31 12:30:00,36.16,36.19,36.13,36.16,65677.0,36.16,36.19,36.13,36.16,65677.0
2018-10-31 12:40:00,36.17,36.28,36.13,36.27,101056.0,36.17,36.28,36.13,36.27,101056.0
2018-10-31 12:50:00,36.26,36.37,36.25,36.3,78071.0,36.26,36.37,36.25,36.3,78071.0
2018-10-31 13:00:00,36.3,36.31,36.26,36.27,56790.0,36.3,36.31,36.26,36.27,56790.0
2018-10-31 13:10:00,36.27,36.36,36.26,36.33,86279.0,36.27,36.36,36.26,36.33,86279.0
2018-10-31 13:20:00,36.33,36.37,36.25,36.27,59274.0,36.33,36.37,36.25,36.27,59274.0
2018-10-31 13:30:00,36.27,36.29,36.21,36.24,70936.0,36.27,36.29,36.21,36.24,70936.0
2018-10-31 13:40:00,36.25,36.37,36.23,36.36,139351.0,36.25,36.37,36.23,36.36,139351.0
2018-10-31 13:50:00,36.36,36.39,36.34,36.37,72466.0,36.36,36.39,36.34,36.37,72466.0
2018-10-31 14:00:00,36.36,36.46,36.34,36.43,101488.0,36.36,36.46,36.34,36.43,101488.0
2018-10-31 14:10:00,36.44,36.48,36.4,36.45,135399.0,36.44,36.48,36.4,36.45,135399.0
2018-10-31 14:20:00,36.46,36.49,36.36,36.41,201208.0,36.46,36.49,36.36,36.41,201208.0
2018-10-31 14:30:00,36.41,36.42,36.33,36.35,97913.0,36.41,36.42,36.33,36.35,97913.0
2018-10-31 14:40:00,36.35,36.42,36.34,36.34,93521.0,36.35,36.42,36.34,36.34,93521.0
2018-10-31 14:50:00,36.34,36.36,36.3,36.34,79323.0,36.34,36.36,36.3,36.34,79323.0
2018-10-31 15:00:00,36.34,36.4,36.33,36.37,188537.0,36.34,36.4,36.33,36.37,188537.0
2018-10-31 15:10:00,36.37,36.38,36.29,36.33,519028.0,36.37,36.38,36.29,36.33,519028.0
2018-10-31 15:20:00,36.33,36.36,36.23,36.29,165413.0,36.33,36.36,36.23,36.29,165413.0
2018-10-31 15:30:00,36.3,36.39,36.27,36.33,552406.0,36.3,36.39,36.27,36.33,552406.0
2018-10-31 15:40:00,36.34,36.35,36.17,36.24,605304.0,36.34,36.35,36.17,36.24,605304.0
2018-10-31 15:50:00,36.23,36.29,36.14,36.15,1134336.0,36.23,36.29,36.14,36.15,1134336.0
2018-11-01 09:30:00,36.42,36.75,36.32,36.48,312326.0,36.42,36.75,36.32,36.48,312326.0
2018-11-01 09:40:00,36.5,36.5,36.19,36.24,221432.0,36.5,36.5,36.19,36.24,221432.0
2018-11-01 09:50:00,36.25,36.34,36.19,36.31,317678.0,36.25,36.34,36.19,36.31,317678.0
2018-11-01 10:00:00,36.28,36.29,36.04,36.13,436999.0,36.28,36.29,36.04,36.13,436999.0
2018-11-01 10:10:00,36.13,36.34,36.12,36.28,633569.0,36.13,36.34,36.12,36.28,633569.0
2018-11-01 10:20:00,36.27,36.3,36.17,36.21,187747.0,36.27,36.3,36.17,36.21,187747.0
2018-11-01 10:30:00,36.21,36.47,36.17,36.44,149279.0,36.21,36.47,36.17,36.44,149279.0
2018-11-01 10:40:00,36.44,36.49,36.38,36.41,108783.0,36.44,36.49,36.38,36.41,108783.0
2018-11-01 10:50:00,36.41,36.61,36.41,36.6,336940.0,36.41,36.61,36.41,36.6,336940.0
2018-11-01 11:00:00,36.6,36.63,36.5,36.57,288003.0,36.6,36.63,36.5,36.57,288003.0
2018-11-01 11:10:00,36.57,36.59,36.5,36.53,123280.0,36.57,36.59,36.5,36.53,123280.0
2018-11-01 11:20:00,36.53,36.57,36.49,36.55,101007.0,36.53,36.57,36.49,36.55,101007.0
2018-11-01 11:30:00,36.56,36.6,36.49,36.57,131490.0,36.56,36.6,36.49,36.57,131490.0
2018-11-01 11:40:00,36.57,36.58,36.51,36.58,86924.0,36.57,36.58,36.51,36.58,86924.0
2018-11-01 11:50:00,36.59,36.68,36.54,36.54,118593.0,36.59,36.68,36.54,36.54,118593.0
2018-11-01 12:00:00,36.53,36.59,36.49,36.58,62216.0,36.53,36.59,36.49,36.58,62216.0
2018-11-01 12:10:00,36.57,36.62,36.5,36.53,86508.0,36.57,36.62,36.5,36.53,86508.0
2018-11-01 12:20:00,36.53,36.63,36.53,36.62,76369.0,36.53,36.63,36.53,36.62,76369.0
2018-11-01 12:30:00,36.61,36.74,36.59,36.69,134652.0,36.61,36.74,36.59,36.69,134652.0
2018-11-01 12:40:00,36.68,36.74,36.64,36.73,56546.0,36.68,36.74,36.64,36.73,56546.0
2018-11-01 12:50:00,36.73,36.81,36.73,36.81,118591.0,36.73,36.81,36.73,36.81,118591.0
2018-11-01 13:00:00,36.8,36.85,36.76,36.77,84143.0,36.8,36.85,36.76,36.77,84143.0
2018-11-01 13:10:00,36.77,36.9,36.76,36.9,159620.0,36.77,36.9,36.76,36.9,159620.0
2018-11-01 13:20:00,36.9,36.96,36.88,36.95,124694.0,36.9,36.96,36.88,36.95,124694.0
2018-11-01 13:30:00,36.96,36.99,36.92,36.94,83839.0,36.96,36.99,36.92,36.94,83839.0
2018-11-01 13:40:00,36.94,36.97,36.86,36.89,119161.0,36.94,36.97,36.86,36.89,119161.0
2018-11-01 13:50:00,36.89,36.91,36.82,36.88,117766.0,36.89,36.91,36.82,36.88,117766.0
2018-11-01 14:00:00,36.87,36.9,36.79,36.81,407009.0,36.87,36.9,36.79,36.81,407009.0
2018-11-01 14:10:00,36.82,36.9,36.81,36.87,86037.0,36.82,36.9,36.81,36.87,86037.0
2018-11-01 14:20:00,36.87,36.88,36.79,36.8,209413.0,36.87,36.88,36.79,36.8,209413.0
2018-11-01 14:30:00,36.8,36.85,36.77,36.81,258565.0,36.8,36.85,36.77,36.81,258565.0
2018-11-01 14:40:00,36.8,36.84,36.74,36.84,228837.0,36.8,36.84,36.74,36.84,228837.0
2018-11-01 14:50:00,36.83,36.91,36.83,36.91,141380.0,36.83,36.91,36.83,36.91,141380.0
2018-11-01 15:00:00,36.91,36.91,36.83,36.86,151059.0,36.91,36.91,36.83,36.86,151059.0
2018-11-01 15:10:00,36.86,36.86,36.81,36.84,145404.0,36.86,36.86,36.81,36.84,145404.0
2018-11-01 15:20:00,36.84,36.86,36.81,36.83,148185.0,36.84,36.86,36.81,36.83,148185.0
2018-11-01 15:30:00,36.83,36.96,36.82,36.93,368974.0,36.83,36.96,36.82,36.93,368974.0
2018-11-01 15:40:00,36.93,37.09,36.93,36.97,453087.0,36.93,37.09,36.93,36.97,453087.0
2018-11-01 15:50:00,36.96,37.08,36.92,37.0,795223.0,36.96,37.08,36.92,37.0,795223.0
2018-11-02 09:30:00,37.24,37.52,37.16,37.5,187016.0,37.24,37.52,37.16,37.5,187016.0
2018-11-02 09:40:00,37.5,37.59,37.39,37.41,113168.0,37.5,37.59,37.39,37.41,113168.0
2018-11-02 09:50:00,37.4,37.46,37.23,37.32,103462.0,37.4,37.46,37.23,37.32,103462.0
2018-11-02 10:00:00,37.33,37.4,37.24,37.28,122695.0,37.33,37.4,37.24,37.28,122695.0
2018-11-02 10:10:00,37.28,37.36,37.15,37.33,72662.0,37.28,37.36,37.15,37.33,72662.0
2018-11-02 10:20:00,37.34,37.34,37.11,37.11,64290.0,37.34,37.34,37.11,37.11,64290.0
2018-11-02 10:30:00,37.1,37.16,37.0,37.02,47886.0,37.1,37.16,37.0,37.02,47886.0
2018-11-02 10:40:00,37.02,37.21,36.96,37.14,102465.0,37.02,37.21,36.96,37.14,102465.0
2018-11-02 10:50:00,37.15,37.25,37.13,37.2,103607.0,37.15,37.25,37.13,37.2,103607.0
2018-11-02 11:00:00,37.2,37.27,37.06,37.15,108057.0,37.2,37.27,37.06,37.15,108057.0
2018-11-02 11:10:00,37.16,37.22,37.02,37.05,99054.0,37.16,37.22,37.02,37.05,99054.0
2018-11-02 11:20:00,37.04,37.05,36.9,36.96,151034.0,37.04,37.05,36.9,36.96,151034.0
2018-11-02 11:30:00,36.96,37.06,36.92,36.99,66285.0,36.96,37.06,36.92,36.99,66285.0
2018-11-02 11:40:00,36.99,37.0,36.88,36.93,63759.0,36.99,37.0,36.88,36.93,63759.0
2018-11-02 11:50:00,36.93,37.03,36.91,37.02,55227.0,36.93,37.03,36.91,37.02,55227.0
2018-11-02 12:00:00,37.02,37.07,36.9,36.91,84380.0,37.02,37.07,36.9,36.91,84380.0
2018-11-02 12:10:00,36.9,36.98,36.87,36.97,72692.0,36.9,36.98,36.87,36.97,72692.0
2018-11-02 12:20:00,36.97,37.02,36.93,37.01,47579.0,36.97,37.02,36.93,37.01,47579.0
2018-11-02 12:30:00,37.01,37.03,36.78,36.8,70031.0,37.01,37.03,36.78,36.8,70031.0
2018-11-02 12:40:00,36.81,36.85,36.74,36.77,83229.0,36.81,36.85,36.74,36.77,83229.0
2018-11-02 12:50:00,36.78,36.8,36.55,36.61,113552.0,36.78,36.8,36.55,36.61,113552.0
2018-11-02 13:00:00,36.62,36.64,36.54,36.63,60139.0,36.62,36.64,36.54,36.63,60139.0
2018-11-02 13:10:00,36.63,36.78,36.62,36.78,67791.0,36.63,36.78,36.62,36.78,67791.0
2018-11-02 13:20:00,36.78,36.8,36.71,36.74,45283.0,36.78,36.8,36.71,36.74,45283.0
2018-11-02 13:30:00,36.74,36.75,36.66,36.69,20198.0,36.74,36.75,36.66,36.69,20198.0
2018-11-02 13:40:00,36.68,36.8,36.65,36.75,52184.0,36.68,36.8,36.65,36.75,52184.0
2018-11-02 13:50:00,36.75,36.77,36.7,36.74,53607.0,36.75,36.77,36.7,36.74,53607.0
2018-11-02 14:00:00,36.74,36.74,36.62,36.64,38636.0,36.74,36.74,36.62,36.64,38636.0
2018-11-02 14:10:00,36.65,36.73,36.63,36.73,23643.0,36.65,36.73,36.63,36.73,23643.0
2018-11-02 14:20:00,36.72,36.94,36.62,36.9,168393.0,36.72,36.94,36.62,36.9,168393.0
2018-11-02 14:30:00,36.91,36.91,36.7,36.71,160131.0,36.91,36.91,36.7,36.71,160131.0
2018-11-02 14:40:00,36.71,36.8,36.7,36.78,66835.0,36.71,36.8,36.7,36.78,66835.0
2018-11-02 14:50:00,36.79,36.85,36.77,36.79,103611.0,36.79,36.85,36.77,36.79,103611.0
2018-11-02 15:00:00,36.79,36.81,36.64,36.74,68189.0,36.79,36.81,36.64,36.74,68189.0
2018-11-02 15:10:00,36.74,36.88,36.72,36.76,110460.0,36.74,36.88,36.72,36.76,110460.0
2018-11-02 15:20:00,36.76,36.85,36.75,36.8,70197.0,36.76,36.85,36.75,36.8,70197.0
2018-11-02 15:30:00,36.8,36.82,36.72,36.8,98374.0,36.8,36.82,36.72,36.8,98374.0
2018-11-02 15:40:00,36.8,36.83,36.76,36.81,149119.0,36.8,36.83,36.76,36.81,149119.0
2018-11-02 15:50:00,36.8,36.85,36.73,36.81,381745.0,36.8,36.85,36.73,36.81,381745.0
2018-11-05 09:30:00,36.97,37.32,36.88,36.94,202820.0,36.97,37.32,36.88,36.94,202820.0
2018-11-05 09:40:00,36.93,37.01,36.72,36.75,61749.0,36.93,37.01,36.72,36.75,61749.0
2018-11-05 09:50:00,36.76,36.82,36.66,36.71,61166.0,36.76,36.82,36.66,36.71,61166.0
2018-11-05 10:00:00,36.68,36.74,36.57,36.59,98220.0,36.68,36.74,36.57,36.59,98220.0
2018-11-05 10:10:00,36.58,36.58,36.39,36.51,190567.0,36.58,36.58,36.39,36.51,190567.0
2018-11-05 10:20:00,36.54,36.56,36.4,36.46,79999.0,36.54,36.56,36.4,36.46,79999.0
2018-11-05 10:30:00,36.46,36.5,36.4,36.43,110297.0,36.46,36.5,36.4,36.43,110297.0
2018-11-05 10:40:00,36.42,36.51,36.39,36.44,67993.0,36.42,36.51,36.39,36.44,67993.0
2018-11-05 10:50:00,36.44,36.57,36.4,36.55,72713.0,36.44,36.57,36.4,36.55,72713.0
2018-11-05 11:00:00,36.53,36.56,36.47,36.48,70904.0,36.53,36.56,36.47,36.48,70904.0
2018-11-05 11:10:00,36.48,36.51,36.41,36.46,31623.0,36.48,36.51,36.41,36.46,31623.0
2018-11-05 11:20:00,36.45,36.45,36.37,36.42,93224.0,36.45,36.45,36.37,36.42,93224.0
2018-11-05 11:30:00,36.43,36.43,36.26,36.29,119236.0,36.43,36.43,36.26,36.29,119236.0
2018-11-05 11:40:00,36.29,36.31,36.23,36.3,193908.0,36.29,36.31,36.23,36.3,193908.0
2018-11-05 11:50:00,36.3,36.42,36.29,36.36,150058.0,36.3,36.42,36.29,36.36,150058.0
2018-11-05 12:00:00,36.36,36.38,36.29,36.29,70675.0,36.36,36.38,36.29,36.29,70675.0
2018-11-05 12:10:00,36.29,36.32,36.28,36.29,106940.0,36.29,36.32,36.28,36.29,106940.0
2018-11-05 12:20:00,36.3,36.32,36.28,36.29,70789.0,36.3,36.32,36.28,36.29,70789.0
2018-11-05 12:30:00,36.29,36.31,36.25,36.3,60261.0,36.29,36.31,36.25,36.3,60261.0
2018-11-05 12:40:00,36.3,36.3,36.23,36.26,73514.0,36.3,36.3,36.23,36.26,73514.0
2018-11-05 12:50:00,36.25,36.3,36.22,36.3,61420.0,36.25,36.3,36.22,36.3,61420.0
2018-11-05 13:00:00,36.3,36.31,36.25,36.27,31512.0,36.3,36.31,36.25,36.27,31512.0
2018-11-05 13:10:00,36.27,36.27,36.22,36.23,95838.0,36.27,36.27,36.22,36.23,95838.0
2018-11-05 13:20:00,36.24,36.24,36.18,36.23,32278.0,36.24,36.24,36.18,36.23,32278.0
2018-11-05 13:30:00,36.24,36.28,36.2,36.27,57558.0,36.24,36.28,36.2,36.27,57558.0
2018-11-05 13:40:00,36.27,36.28,36.23,36.28,31295.0,36.27,36.28,36.23,36.28,31295.0
2018-11-05 13:50:00,36.28,36.3,36.24,36.27,52560.0,36.28,36.3,36.24,36.27,52560.0
2018-11-05 14:00:00,36.27,36.27,36.18,36.26,44353.0,36.27,36.27,36.18,36.26,44353.0
2018-11-05 14:10:00,36.26,36.33,36.24,36.32,44978.0,36.26,36.33,36.24,36.32,44978.0
2018-11-05 14:20:00,36.32,36.38,36.31,36.37,44555.0,36.32,36.38,36.31,36.37,44555.0
2018-11-05 14:30:00,36.36,36.42,36.34,36.41,43904.0,36.36,36.42,36.34,36.41,43904.0
2018-11-05 14:40:00,36.41,36.46,36.4,36.41,196509.0,36.41,36.46,36.4,36.41,196509.0
2018-11-05 14:50:00,36.42,36.44,36.38,36.39,94310.0,36.42,36.44,36.38,36.39,94310.0
2018-11-05 15:00:00,36.4,36.45,36.39,36.41,149337.0,36.4,36.45,36.39,36.41,149337.0
2018-11-05 15:10:00,36.41,36.46,36.39,36.41,185463.0,36.41,36.46,36.39,36.41,185463.0
2018-11-05 15:20:00,36.41,36.41,36.27,36.37,121020.0,36.41,36.41,36.27,36.37,121020.0
2018-11-05 15:30:00,36.38,36.38,36.3,36.34,103095.0,36.38,36.38,36.3,36.34,103095.0
2018-11-05 15:40:00,36.34,36.35,36.28,36.34,149417.0,36.34,36.35,36.28,36.34,149417.0
2018-11-05 15:50:00,36.34,36.45,36.32,36.36,284624.0,36.34,36.45,36.32,36.36,284624.0
2018-11-06 09:30:00,36.26,36.52,36.21,36.47,110928.0,36.26,36.52,36.21,36.47,110928.0
2018-11-06 09:40:00,36.47,36.58,36.39,36.53,64048.0,36.47,36.58,36.39,36.53,64048.0
2018-11-06 09:50:00,36.53,36.62,36.51,36.52,58237.0,36.53,36.62,36.51,36.52,58237.0
2018-11-06 10:00:00,36.52,36.59,36.49,36.58,112792.0,36.52,36.59,36.49,36.58,112792.0
2018-11-06 10:10:00,36.58,36.75,36.57,36.63,94745.0,36.58,36.75,36.57,36.63,94745.0
2018-11-06 10:20:00,36.63,36.67,36.53,36.53,116777.0,36.63,36.67,36.53,36.53,116777.0
2018-11-06 10:30:00,36.53,36.59,36.44,36.46,105120.0,36.53,36.59,36.44,36.46,105120.0
2018-11-06 10:40:00,36.46,36.54,36.43,36.5,41948.0,36.46,36.54,36.43,36.5,41948.0
2018-11-06 10:50:00,36.5,36.51,36.37,36.39,44805.0,36.5,36.51,36.37,36.39,44805.0
2018-11-06 11:00:00,36.4,36.42,36.27,36.29,105377.0,36.4,36.42,36.27,36.29,105377.0
2018-11-06 11:10:00,36.29,36.47,36.26,36.4,87382.0,36.29,36.47,36.26,36.4,87382.0
2018-11-06 11:20:00,36.39,36.54,36.37,36.49,50622.0,36.39,36.54,36.37,36.49,50622.0
2018-11-06 11:30:00,36.49,36.57,36.49,36.55,152314.0,36.49,36.57,36.49,36.55,152314.0
2018-11-06 11:40:00,36.55,36.66,36.54,36.64,146187.0,36.55,36.66,36.54,36.64,146187.0
2018-11-06 11:50:00,36.64,36.7,36.62,36.65,71295.0,36.64,36.7,36.62,36.65,71295.0
2018-11-06 12:00:00,36.66,36.75,36.64,36.74,79947.0,36.66,36.75,36.64,36.74,79947.0
2018-11-06 12:10:00,36.73,36.75,36.68,36.71,42817.0,36.73,36.75,36.68,36.71,42817.0
2018-11-06 12:20:00,36.71,36.73,36.65,36.68,24055.0,36.71,36.73,36.65,36.68,24055.0
2018-11-06 12:30:00,36.67,36.68,36.61,36.64,50218.0,36.67,36.68,36.61,36.64,50218.0
2018-11-06 12:40:00,36.65,36.7,36.62,36.63,36286.0,36.65,36.7,36.62,36.63,36286.0
2018-11-06 12:50:00,36.63,36.66,36.61,36.65,41901.0,36.63,36.66,36.61,36.65,41901.0
2018-11-06 13:00:00,36.65,36.87,36.64,36.83,386627.0,36.65,36.87,36.64,36.83,386627.0
2018-11-06 13:10:00,36.84,36.84,36.72,36.73,62256.0,36.84,36.84,36.72,36.73,62256.0
2018-11-06 13:20:00,36.73,36.73,36.69,36.71,28888.0,36.73,36.73,36.69,36.71,28888.0
2018-11-06 13:30:00,36.7,36.75,36.68,36.72,41639.0,36.7,36.75,36.68,36.72,41639.0
2018-11-06 13:40:00,36.72,36.72,36.57,36.59,61257.0,36.72,36.72,36.57,36.59,61257.0
2018-11-06 13:50:00,36.59,36.7,36.59,36.61,51047.0,36.59,36.7,36.59,36.61,51047.0
2018-11-06 14:00:00,36.61,36.63,36.56,36.59,31773.0,36.61,36.63,36.56,36.59,31773.0
2018-11-06 14:10:00,36.59,36.61,36.57,36.61,35428.0,36.59,36.61,36.57,36.61,35428.0
2018-11-06 14:20:00,36.6,36.6,36.45,36.45,75285.0,36.6,36.6,36.45,36.45,75285.0
2018-11-06 14:30:00,36.46,36.57,36.43,36.55,119916.0,36.46,36.57,36.43,36.55,119916.0
2018-11-06 14:40:00,36.55,36.65,36.55,36.64,51751.0,36.55,36.65,36.55,36.64,51751.0
2018-11-06 14:50:00,36.64,36.66,36.6,36.65,44176.0,36.64,36.66,36.6,36.65,44176.0
2018-11-06 15:00:00,36.64,36.71,36.6,36.71,116325.0,36.64,36.71,36.6,36.71,116325.0
2018-11-06 15:10:00,36.71,36.73,36.63,36.65,88126.0,36.71,36.73,36.63,36.65,88126.0
2018-11-06 15:20:00,36.66,36.72,36.65,36.71,63259.0,36.66,36.72,36.65,36.71,63259.0
2018-11-06 15:30:00,36.71,36.75,36.69,36.73,71503.0,36.71,36.75,36.69,36.73,71503.0
2018-11-06 15:40:00,36.73,36.74,36.64,36.73,110875.0,36.73,36.74,36.64,36.73,110875.0
2018-11-06 15:50:00,36.73,36.86,36.7,36.84,325642.0,36.73,36.86,36.7,36.84,325642.0
2018-11-07 09:30:00,37.06,37.22,37.0,37.09,202643.0,37.06,37.22,37.0,37.09,202643.0
2018-11-07 09:40:00,37.09,37.14,37.01,37.08,387478.0,37.09,37.14,37.01,37.08,387478.0
2018-11-07 09:50:00,37.08,37.26,37.07,37.2,117548.0,37.08,37.26,37.07,37.2,117548.0
2018-11-07 10:00:00,37.2,37.37,37.17,37.3,293262.0,37.2,37.37,37.17,37.3,293262.0
2018-11-07 10:10:00,37.31,37.5,37.31,37.47,98663.0,37.31,37.5,37.31,37.47,98663.0
2018-11-07 10:20:00,37.48,37.55,37.44,37.48,222518.0,37.48,37.55,37.44,37.48,222518.0
2018-11-07 10:30:00,37.48,37.73,37.45,37.71,130126.0,37.48,37.73,37.45,37.71,130126.0
2018-11-07 10:40:00,37.71,37.71,37.64,37.66,95138.0,37.71,37.71,37.64,37.66,95138.0
2018-11-07 10:50:00,37.66,37.7,37.58,37.63,116410.0,37.66,37.7,37.58,37.63,116410.0
2018-11-07 11:00:00,37.64,37.69,37.61,37.63,125768.0,37.64,37.69,37.61,37.63,125768.0
2018-11-07 11:10:00,37.63,37.63,37.55,37.57,70115.0,37.63,37.63,37.55,37.57,70115.0
2018-11-07 11:20:00,37.57,37.71,37.53,37.66,68244.0,37.57,37.71,37.53,37.66,68244.0
2018-11-07 11:30:00,37.66,37.7,37.65,37.7,77932.0,37.66,37.7,37.65,37.7,77932.0
2018-11-07 11:40:00,37.7,37.7,37.61,37.7,78049.0,37.7,37.7,37.61,37.7,78049.0
2018-11-07 11:50:00,37.69,37.9,37.65,37.88,75750.0,37.69,37.9,37.65,37.88,75750.0
2018-11-07 12:00:00,37.89,37.93,37.81,37.92,84156.0,37.89,37.93,37.81,37.92,84156.0
2018-11-07 12:10:00,37.91,37.92,37.77,37.78,45184.0,37.91,37.92,37.77,37.78,45184.0
2018-11-07 12:20:00,37.78,37.82,37.75,37.78,51032.0,37.78,37.82,37.75,37.78,51032.0
2018-11-07 12:30:00,37.79,37.93,37.77,37.89,122687.0,37.79,37.93,37.77,37.89,122687.0
2018-11-07 12:40:00,37.89,37.91,37.79,37.84,73629.0,37.89,37.91,37.79,37.84,73629.0
2018-11-07 12:50:00,37.85,37.87,37.8,37.8,32628.0,37.85,37.87,37.8,37.8,32628.0
2018-11-07 13:00:00,37.81,37.83,37.77,37.82,78895.0,37.81,37.83,37.77,37.82,78895.0
2018-11-07 13:10:00,37.82,37.83,37.78,37.8,93366.0,37.82,37.83,37.78,37.8,93366.0
2018-11-07 13:20:00,37.8,37.82,37.79,37.8,34629.0,37.8,37.82,37.79,37.8,34629.0
2018-11-07 13:30:00,37.8,37.8,37.72,37.78,985283.0,37.8,37.8,37.72,37.78,985283.0
2018-11-07 13:40:00,37.77,37.8,37.69,37.7,35380.0,37.77,37.8,37.69,37.7,35380.0
2018-11-07 13:50:00,37.7,37.73,37.63,37.73,35800.0,37.7,37.73,37.63,37.73,35800.0
2018-11-07 14:00:00,37.73,37.81,37.72,37.73,91677.0,37.73,37.81,37.72,37.73,91677.0
2018-11-07 14:10:00,37.73,37.77,37.62,37.63,82365.0,37.73,37.77,37.62,37.63,82365.0
2018-11-07 14:20:00,37.63,37.65,37.58,37.64,79293.0,37.63,37.65,37.58,37.64,79293.0
2018-11-07 14:30:00,37.64,37.69,37.61,37.67,71489.0,37.64,37.69,37.61,37.67,71489.0
2018-11-07 14:40:00,37.68,37.69,37.61,37.61,54033.0,37.68,37.69,37.61,37.61,54033.0
2018-11-07 14:50:00,37.62,37.63,37.58,37.6,113321.0,37.62,37.63,37.58,37.6,113321.0
2018-11-07 15:00:00,37.6,37.76,37.59,37.76,104690.0,37.6,37.76,37.59,37.76,104690.0
2018-11-07 15:10:00,37.75,37.82,37.74,37.75,84125.0,37.75,37.82,37.74,37.75,84125.0
2018-11-07 15:20:00,37.74,37.79,37.7,37.75,55770.0,37.74,37.79,37.7,37.75,55770.0
2018-11-07 15:30:00,37.74,37.82,37.73,37.79,88307.0,37.74,37.82,37.73,37.79,88307.0
2018-11-07 15:40:00,37.79,37.85,37.77,37.8,198283.0,37.79,37.85,37.77,37.8,198283.0
2018-11-07 15:50:00,37.8,37.99,37.8,37.95,565967.0,37.8,37.99,37.8,37.95,565967.0
2018-11-08 09:30:00,37.94,37.98,37.77,37.94,126848.0,37.94,37.98,37.77,37.94,126848.0
2018-11-08 09:40:00,37.93,38.17,37.91,38.16,142505.0,37.93,38.17,37.91,38.16,142505.0
2018-11-08 09:50:00,38.15,38.15,38.05,38.1,42091.0,38.15,38.15,38.05,38.1,42091.0
2018-11-08 10:00:00,38.1,38.14,38.0,38.01,57372.0,38.1,38.14,38.0,38.01,57372.0
2018-11-08 10:10:00,38.0,38.03,37.97,38.01,44318.0,38.0,38.03,37.97,38.01,44318.0
2018-11-08 10:20:00,38.02,38.08,37.98,38.02,49552.0,38.02,38.08,37.98,38.02,49552.0
2018-11-08 10:30:00,38.02,38.08,37.97,38.07,56320.0,38.02,38.08,37.97,38.07,56320.0
2018-11-08 10:40:00,38.07,38.08,37.96,38.03,44302.0,38.07,38.08,37.96,38.03,44302.0
2018-11-08 10:50:00,38.04,38.15,38.03,38.1,51598.0,38.04,38.15,38.03,38.1,51598.0
2018-11-08 11:00:00,38.11,38.15,38.09,38.13,31988.0,38.11,38.15,38.09,38.13,31988.0
2018-11-08 11:10:00,38.12,38.14,38.03,38.05,75808.0,38.12,38.14,38.03,38.05,75808.0
2018-11-08 11:20:00,38.05,38.06,37.94,38.03,55581.0,38.05,38.06,37.94,38.03,55581.0
2018-11-08 11:30:00,38.03,38.13,38.02,38.09,51048.0,38.03,38.13,38.02,38.09,51048.0
2018-11-08 11:40:00,38.1,38.18,38.1,38.18,39295.0,38.1,38.18,38.1,38.18,39295.0
2018-11-08 11:50:00,38.18,38.25,38.17,38.25,71444.0,38.18,38.25,38.17,38.25,71444.0
2018-11-08 12:00:00,38.25,38.26,38.18,38.19,48195.0,38.25,38.26,38.18,38.19,48195.0
2018-11-08 12:10:00,38.19,38.24,38.16,38.2,39174.0,38.19,38.24,38.16,38.2,39174.0
2018-11-08 12:20:00,38.2,38.27,38.17,38.17,39463.0,38.2,38.27,38.17,38.17,39463.0
2018-11-08 12:30:00,38.17,38.19,38.13,38.14,32998.0,38.17,38.19,38.13,38.14,32998.0
2018-11-08 12:40:00,38.15,38.24,38.14,38.17,39283.0,38.15,38.24,38.14,38.17,39283.0
2018-11-08 12:50:00,38.17,38.19,38.13,38.16,71618.0,38.17,38.19,38.13,38.16,71618.0
2018-11-08 13:00:00,38.16,38.22,38.15,38.16,41387.0,38.16,38.22,38.15,38.16,41387.0
2018-11-08 13:10:00,38.16,38.26,38.15,38.25,574306.0,38.16,38.26,38.15,38.25,574306.0
2018-11-08 13:20:00,38.25,38.27,38.15,38.18,103646.0,38.25,38.27,38.15,38.18,103646.0
2018-11-08 13:30:00,38.17,38.2,38.13,38.19,46116.0,38.17,38.2,38.13,38.19,46116.0
2018-11-08 13:40:00,38.19,38.21,38.12,38.12,70925.0,38.19,38.21,38.12,38.12,70925.0
2018-11-08 13:50:00,38.12,38.17,38.08,38.14,35224.0,38.12,38.17,38.08,38.14,35224.0
2018-11-08 14:00:00,38.15,38.24,38.05,38.23,104644.0,38.15,38.24,38.05,38.23,104644.0
2018-11-08 14:10:00,38.23,38.28,38.2,38.2,70837.0,38.23,38.28,38.2,38.2,70837.0
2018-11-08 14:20:00,38.21,38.24,38.13,38.14,88459.0,38.21,38.24,38.13,38.14,88459.0
2018-11-08 14:30:00,38.14,38.2,38.12,38.16,56770.0,38.14,38.2,38.12,38.16,56770.0
2018-11-08 14:40:00,38.16,38.26,38.1,38.26,81995.0,38.16,38.26,38.1,38.26,81995.0
2018-11-08 14:50:00,38.25,38.36,38.21,38.31,108061.0,38.25,38.36,38.21,38.31,108061.0
2018-11-08 15:00:00,38.31,38.35,38.27,38.34,95030.0,38.31,38.35,38.27,38.34,95030.0
2018-11-08 15:10:00,38.34,38.4,38.29,38.35,84058.0,38.34,38.4,38.29,38.35,84058.0
2018-11-08 15:20:00,38.36,38.37,38.29,38.3,128428.0,38.36,38.37,38.29,38.3,128428.0
2018-11-08 15:30:00,38.3,38.37,38.27,38.3,180418.0,38.3,38.37,38.27,38.3,180418.0
2018-11-08 15:40:00,38.29,38.41,38.23,38.36,455234.0,38.29,38.41,38.23,38.36,455234.0
2018-11-08 15:50:00,38.36,38.44,38.33,38.43,541617.0,38.36,38.44,38.33,38.43,541617.0
2018-11-09 09:30:00,38.32,38.39,37.89,37.91,178781.0,38.32,38.39,37.89,37.91,178781.0
2018-11-09 09:40:00,37.9,37.94,37.84,37.85,78155.0,37.9,37.94,37.84,37.85,78155.0
2018-11-09 09:50:00,37.85,37.93,37.69,37.77,166911.0,37.85,37.93,37.69,37.77,166911.0
2018-11-09 10:00:00,37.77,37.81,37.52,37.52,110237.0,37.77,37.81,37.52,37.52,110237.0
2018-11-09 10:10:00,37.52,37.58,37.42,37.58,117864.0,37.52,37.58,37.42,37.58,117864.0
2018-11-09 10:20:00,37.58,37.74,37.56,37.73,68249.0,37.58,37.74,37.56,37.73,68249.0
2018-11-09 10:30:00,37.73,37.77,37.62,37.77,81177.0,37.73,37.77,37.62,37.77,81177.0
2018-11-09 10:40:00,37.77,37.87,37.73,37.8,93252.0,37.77,37.87,37.73,37.8,93252.0
2018-11-09 10:50:00,37.8,37.82,37.75,37.81,74729.0,37.8,37.82,37.75,37.81,74729.0
2018-11-09 11:00:00,37.82,37.87,37.72,37.79,111130.0,37.82,37.87,37.72,37.79,111130.0
2018-11-09 11:10:00,37.79,37.92,37.78,37.89,109788.0,37.79,37.92,37.78,37.89,109788.0
2018-11-09 11:20:00,37.89,38.05,37.89,38.02,151405.0,37.89,38.05,37.89,38.02,151405.0
2018-11-09 11:30:00,38.02,38.08,37.96,38.05,69367.0,38.02,38.08,37.96,38.05,69367.0
2018-11-09 11:40:00,38.05,38.07,37.95,37.99,96373.0,38.05,38.07,37.95,37.99,96373.0
2018-11-09 11:50:00,37.99,38.05,37.95,37.98,138538.0,37.99,38.05,37.95,37.98,138538.0
2018-11-09 12:00:00,37.98,38.08,37.96,38.08,53337.0,37.98,38.08,37.96,38.08,53337.0
2018-11-09 12:10:00,38.08,38.09,37.93,37.98,90011.0,38.08,38.09,37.93,37.98,90011.0
2018-11-09 12:20:00,37.98,38.06,37.93,37.99,82076.0,37.98,38.06,37.93,37.99,82076.0
2018-11-09 12:30:00,38.0,38.2,37.97,38.16,287197.0,38.0,38.2,37.97,38.16,287197.0
2018-11-09 12:40:00,38.16,38.25,38.16,38.22,129688.0,38.16,38.25,38.16,38.22,129688.0
2018-11-09 12:50:00,38.22,38.29,38.19,38.2,236905.0,38.22,38.29,38.19,38.2,236905.0
2018-11-09 13:00:00,38.2,38.4,38.19,38.34,284292.0,38.2,38.4,38.19,38.34,284292.0
2018-11-09 13:10:00,38.34,38.35,38.2,38.2,359732.0,38.34,38.35,38.2,38.2,359732.0
2018-11-09 13:20:00,38.2,38.28,38.18,38.27,234110.0,38.2,38.28,38.18,38.27,234110.0
2018-11-09 13:30:00,38.27,38.39,38.21,38.31,387006.0,38.27,38.39,38.21,38.31,387006.0
2018-11-09 13:40:00,38.31,38.37,38.28,38.33,301305.0,38.31,38.37,38.28,38.33,301305.0
2018-11-09 13:50:00,38.33,38.36,38.18,38.22,201997.0,38.33,38.36,38.18,38.22,201997.0
2018-11-09 14:00:00,38.21,38.26,38.17,38.19,130820.0,38.21,38.26,38.17,38.19,130820.0
2018-11-09 14:10:00,38.18,38.21,38.1,38.11,94013.0,38.18,38.21,38.1,38.11,94013.0
2018-11-09 14:20:00,38.11,38.22,38.04,38.15,416669.0,38.11,38.22,38.04,38.15,416669.0
2018-11-09 14:30:00,38.15,38.31,38.14,38.31,166325.0,38.15,38.31,38.14,38.31,166325.0
2018-11-09 14:40:00,38.32,38.41,38.3,38.4,150481.0,38.32,38.41,38.3,38.4,150481.0
2018-11-09 14:50:00,38.4,38.5,38.39,38.45,236588.0,38.4,38.5,38.39,38.45,236588.0
2018-11-09 15:00:00,38.45,38.55,38.44,38.52,311967.0,38.45,38.55,38.44,38.52,311967.0
2018-11-09 15:10:00,38.52,38.62,38.48,38.55,201168.0,38.52,38.62,38.48,38.55,201168.0
2018-11-09 15:20:00,38.55,38.64,38.51,38.62,203133.0,38.55,38.64,38.51,38.62,203133.0
2018-11-09 15:30:00,38.61,38.66,38.57,38.62,304696.0,38.61,38.66,38.57,38.62,304696.0
2018-11-09 15:40:00,38.62,38.67,38.56,38.6,465025.0,38.62,38.67,38.56,38.6,465025.0
2018-11-09 15:50:00,38.59,38.65,38.55,38.6,1086311.0,38.59,38.65,38.55,38.6,1086311.0
2018-11-12 09:30:00,38.47,38.5,37.95,38.02,188421.0,38.47,38.5,37.95,38.02,188421.0
2018-11-12 09:40:00,38.02,38.07,37.92,37.92,80822.0,38.02,38.07,37.92,37.92,80822.0
2018-11-12 09:50:00,37.92,37.98,37.88,37.95,84851.0,37.92,37.98,37.88,37.95,84851.0
2018-11-12 10:00:00,37.95,37.95,37.75,37.91,158837.0,37.95,37.95,37.75,37.91,158837.0
2018-11-12 10:10:00,37.91,37.91,37.72,37.73,175643.0,37.91,37.91,37.72,37.73,175643.0
2018-11-12 10:20:00,37.72,37.82,37.68,37.77,124297.0,37.72,37.82,37.68,37.77,124297.0
2018-11-12 10:30:00,37.76,37.83,37.73,37.76,169005.0,37.76,37.83,37.73,37.76,169005.0
2018-11-12 10:40:00,37.75,37.75,37.6,37.68,102909.0,37.75,37.75,37.6,37.68,102909.0
2018-11-12 10:50:00,37.67,37.7,37.42,37.42,98255.0,37.67,37.7,37.42,37.42,98255.0
2018-11-12 11:00:00,37.43,37.43,37.19,37.22,283663.0,37.43,37.43,37.19,37.22,283663.0
2018-11-12 11:10:00,37.21,37.25,37.13,37.22,143490.0,37.21,37.25,37.13,37.22,143490.0
2018-11-12 11:20:00,37.23,37.3,37.15,37.16,126796.0,37.23,37.3,37.15,37.16,126796.0
2018-11-12 11:30:00,37.16,37.24,37.11,37.19,146435.0,37.16,37.24,37.11,37.19,146435.0
2018-11-12 11:40:00,37.19,37.27,37.18,37.2,122399.0,37.19,37.27,37.18,37.2,122399.0
2018-11-12 11:50:00,37.2,37.31,37.17,37.2,183523.0,37.2,37.31,37.17,37.2,183523.0
2018-11-12 12:00:00,37.2,37.33,37.2,37.33,124686.0,37.2,37.33,37.2,37.33,124686.0
2018-11-12 12:10:00,37.34,37.36,37.22,37.22,73046.0,37.34,37.36,37.22,37.22,73046.0
2018-11-12 12:20:00,37.21,37.22,37.13,37.13,63462.0,37.21,37.22,37.13,37.13,63462.0
2018-11-12 12:30:00,37.13,37.21,37.11,37.2,77928.0,37.13,37.21,37.11,37.2,77928.0
2018-11-12 12:40:00,37.19,37.22,37.11,37.14,46616.0,37.19,37.22,37.11,37.14,46616.0
2018-11-12 12:50:00,37.15,37.17,37.02,37.02,67887.0,37.15,37.17,37.02,37.02,67887.0
2018-11-12 13:00:00,37.02,37.05,36.89,36.91,116107.0,37.02,37.05,36.89,36.91,116107.0
2018-11-12 13:10:00,36.9,36.92,36.83,36.88,88519.0,36.9,36.92,36.83,36.88,88519.0
2018-11-12 13:20:00,36.87,37.05,36.83,36.99,77956.0,36.87,37.05,36.83,36.99,77956.0
2018-11-12 13:30:00,36.98,37.05,36.93,36.93,111188.0,36.98,37.05,36.93,36.93,111188.0
2018-11-12 13:40:00,36.93,36.94,36.79,36.89,92233.0,36.93,36.94,36.79,36.89,92233.0
2018-11-12 13:50:00,36.89,37.14,36.89,37.06,162616.0,36.89,37.14,36.89,37.06,162616.0
2018-11-12 14:00:00,37.05,37.1,36.04,37.04,178904.0,37.05,37.1,36.04,37.04,178904.0
2018-11-12 14:10:00,37.04,37.22,37.03,37.18,75777.0,37.04,37.22,37.03,37.18,75777.0
2018-11-12 14:20:00,37.18,37.18,36.99,37.0,84569.0,37.18,37.18,36.99,37.0,84569.0
2018-11-12 14:30:00,37.0,37.05,36.95,37.04,218148.0,37.0,37.05,36.95,37.04,218148.0
2018-11-12 14:40:00,37.04,37.2,37.04,37.16,98331.0,37.04,37.2,37.04,37.16,98331.0
2018-11-12 14:50:00,37.16,37.17,36.98,36.99,119074.0,37.16,37.17,36.98,36.99,119074.0
2018-11-12 15:00:00,36.99,37.03,36.94,36.95,174935.0,36.99,37.03,36.94,36.95,174935.0
2018-11-12 15:10:00,36.95,36.99,36.86,36.98,206042.0,36.95,36.99,36.86,36.98,206042.0
2018-11-12 15:20:00,36.98,37.08,36.95,37.0,185913.0,36.98,37.08,36.95,37.0,185913.0
2018-11-12 15:30:00,36.99,37.0,36.86,36.98,231116.0,36.99,37.0,36.86,36.98,231116.0
2018-11-12 15:40:00,36.98,37.03,36.91,36.95,233893.0,36.98,37.03,36.91,36.95,233893.0
2018-11-12 15:50:00,36.94,36.96,36.79,36.93,498839.0,36.94,36.96,36.79,36.93,498839.0
2018-11-13 09:30:00,37.11,37.36,37.05,37.34,84993.0,37.11,37.36,37.05,37.34,84993.0
2018-11-13 09:40:00,37.36,37.38,37.19,37.19,122211.0,37.36,37.38,37.19,37.19,122211.0
2018-11-13 09:50:00,37.18,37.22,37.05,37.08,66718.0,37.18,37.22,37.05,37.08,66718.0
2018-11-13 10:00:00,37.07,37.08,36.82,37.0,69492.0,37.07,37.08,36.82,37.0,69492.0
2018-11-13 10:10:00,37.01,37.05,36.94,37.03,57154.0,37.01,37.05,36.94,37.03,57154.0
2018-11-13 10:20:00,37.03,37.03,36.73,36.76,98424.0,37.03,37.03,36.73,36.76,98424.0
2018-11-13 10:30:00,36.75,36.95,36.75,36.92,46868.0,36.75,36.95,36.75,36.92,46868.0
2018-11-13 10:40:00,36.92,37.0,36.83,36.91,58121.0,36.92,37.0,36.83,36.91,58121.0
2018-11-13 10:50:00,36.91,37.04,36.88,37.01,39622.0,36.91,37.04,36.88,37.01,39622.0
2018-11-13 11:00:00,37.01,37.22,37.0,37.11,80299.0,37.01,37.22,37.0,37.11,80299.0
2018-11-13 11:10:00,37.11,37.32,37.11,37.3,46357.0,37.11,37.32,37.11,37.3,46357.0
2018-11-13 11:20:00,37.3,37.32,37.15,37.16,48776.0,37.3,37.32,37.15,37.16,48776.0
2018-11-13 11:30:00,37.16,37.16,36.99,37.01,67657.0,37.16,37.16,36.99,37.01,67657.0
2018-11-13 11:40:00,37.01,37.04,36.89,36.95,76137.0,37.01,37.04,36.89,36.95,76137.0
2018-11-13 11:50:00,36.95,37.02,36.84,36.89,56557.0,36.95,37.02,36.84,36.89,56557.0
2018-11-13 12:00:00,36.89,36.98,36.82,36.88,48171.0,36.89,36.98,36.82,36.88,48171.0
2018-11-13 12:10:00,36.9,37.02,36.87,36.98,27308.0,36.9,37.02,36.87,36.98,27308.0
2018-11-13 12:20:00,36.98,37.05,36.95,37.0,31260.0,36.98,37.05,36.95,37.0,31260.0
2018-11-13 12:30:00,36.99,36.99,36.85,36.86,31764.0,36.99,36.99,36.85,36.86,31764.0
2018-11-13 12:40:00,36.87,36.88,36.74,36.82,55463.0,36.87,36.88,36.74,36.82,55463.0
2018-11-13 12:50:00,36.81,36.88,36.79,36.8,38423.0,36.81,36.88,36.79,36.8,38423.0
2018-11-13 13:00:00,36.81,36.92,36.81,36.87,66375.0,36.81,36.92,36.81,36.87,66375.0
2018-11-13 13:10:00,36.87,36.9,36.77,36.83,45645.0,36.87,36.9,36.77,36.83,45645.0
2018-11-13 13:20:00,36.84,36.9,36.77,36.85,40298.0,36.84,36.9,36.77,36.85,40298.0
2018-11-13 13:30:00,36.84,36.95,36.82,36.95,35167.0,36.84,36.95,36.82,36.95,35167.0
2018-11-13 13:40:00,36.94,36.95,36.82,36.83,38147.0,36.94,36.95,36.82,36.83,38147.0
2018-11-13 13:50:00,36.83,36.88,36.8,36.8,20809.0,36.83,36.88,36.8,36.8,20809.0
2018-11-13 14:00:00,36.79,36.82,36.73,36.78,68100.0,36.79,36.82,36.73,36.78,68100.0
2018-11-13 14:10:00,36.78,36.82,36.67,36.7,48595.0,36.78,36.82,36.67,36.7,48595.0
2018-11-13 14:20:00,36.7,36.75,36.62,36.74,55797.0,36.7,36.75,36.62,36.74,55797.0
2018-11-13 14:30:00,36.75,36.76,36.67,36.74,57701.0,36.75,36.76,36.67,36.74,57701.0
2018-11-13 14:40:00,36.73,36.74,36.6,36.71,37184.0,36.73,36.74,36.6,36.71,37184.0
2018-11-13 14:50:00,36.71,36.78,36.68,36.69,67288.0,36.71,36.78,36.68,36.69,67288.0
2018-11-13 15:00:00,36.69,36.81,36.66,36.73,65452.0,36.69,36.81,36.66,36.73,65452.0
2018-11-13 15:10:00,36.72,36.72,36.57,36.63,86975.0,36.72,36.72,36.57,36.63,86975.0
2018-11-13 15:20:00,36.63,36.72,36.55,36.63,117337.0,36.63,36.72,36.55,36.63,117337.0
2018-11-13 15:30:00,36.61,36.73,36.52,36.65,195426.0,36.61,36.73,36.52,36.65,195426.0
2018-11-13 15:40:00,36.65,36.72,36.63,36.69,192395.0,36.65,36.72,36.63,36.69,192395.0
2018-11-13 15:50:00,36.7,36.74,36.65,36.66,344088.0,36.7,36.74,36.65,36.66,344088.0
2018-11-14 09:30:00,36.87,36.98,36.67,36.72,239208.0,36.87,36.98,36.67,36.72,239208.0
2018-11-14 09:40:00,36.73,36.85,36.65,36.67,89750.0,36.73,36.85,36.65,36.67,89750.0
2018-11-14 09:50:00,36.67,36.71,36.55,36.71,64603.0,36.67,36.71,36.55,36.71,64603.0
2018-11-14 10:00:00,36.7,36.7,36.56,36.63,81986.0,36.7,36.7,36.56,36.63,81986.0
2018-11-14 10:10:00,36.62,36.62,36.45,36.46,104555.0,36.62,36.62,36.45,36.46,104555.0
2018-11-14 10:20:00,36.47,36.5,36.32,36.42,95004.0,36.47,36.5,36.32,36.42,95004.0
2018-11-14 10:30:00,36.41,36.52,36.37,36.38,137071.0,36.41,36.52,36.37,36.38,137071.0
2018-11-14 10:40:00,36.39,36.52,36.35,36.44,98184.0,36.39,36.52,36.35,36.44,98184.0
2018-11-14 10:50:00,36.44,36.48,36.25,36.31,171128.0,36.44,36.48,36.25,36.31,171128.0
2018-11-14 11:00:00,36.31,36.31,36.17,36.23,133225.0,36.31,36.31,36.17,36.23,133225.0
2018-11-14 11:10:00,36.23,36.37,36.22,36.36,143272.0,36.23,36.37,36.22,36.36,143272.0
2018-11-14 11:20:00,36.35,36.35,36.23,36.25,69208.0,36.35,36.35,36.23,36.25,69208.0
2018-11-14 11:30:00,36.24,36.28,36.08,36.12,103924.0,36.24,36.28,36.08,36.12,103924.0
2018-11-14 11:40:00,36.12,36.14,36.06,36.12,67926.0,36.12,36.14,36.06,36.12,67926.0
2018-11-14 11:50:00,36.11,36.36,36.08,36.35,177588.0,36.11,36.36,36.08,36.35,177588.0
2018-11-14 12:00:00,36.36,36.42,36.32,36.33,47786.0,36.36,36.42,36.32,36.33,47786.0
2018-11-14 12:10:00,36.33,36.45,36.29,36.43,82087.0,36.33,36.45,36.29,36.43,82087.0
2018-11-14 12:20:00,36.42,36.54,36.42,36.51,46691.0,36.42,36.54,36.42,36.51,46691.0
2018-11-14 12:30:00,36.5,36.51,36.34,36.39,71241.0,36.5,36.51,36.34,36.39,71241.0
2018-11-14 12:40:00,36.39,36.43,36.34,36.43,52085.0,36.39,36.43,36.34,36.43,52085.0
2018-11-14 12:50:00,36.42,36.48,36.39,36.43,137803.0,36.42,36.48,36.39,36.43,137803.0
2018-11-14 13:00:00,36.42,36.51,36.4,36.47,63283.0,36.42,36.51,36.4,36.47,63283.0
2018-11-14 13:10:00,36.48,36.53,36.37,36.52,84686.0,36.48,36.53,36.37,36.52,84686.0
2018-11-14 13:20:00,36.52,36.55,36.44,36.47,26559.0,36.52,36.55,36.44,36.47,26559.0
2018-11-14 13:30:00,36.46,36.5,36.39,36.44,44933.0,36.46,36.5,36.39,36.44,44933.0
2018-11-14 13:40:00,36.44,36.44,36.32,36.33,22611.0,36.44,36.44,36.32,36.33,22611.0
2018-11-14 13:50:00,36.32,36.39,36.29,36.37,51253.0,36.32,36.39,36.29,36.37,51253.0
2018-11-14 14:00:00,36.36,36.36,36.16,36.19,160781.0,36.36,36.36,36.16,36.19,160781.0
2018-11-14 14:10:00,36.18,36.37,36.18,36.26,143653.0,36.18,36.37,36.18,36.26,143653.0
2018-11-14 14:20:00,36.26,36.35,36.22,36.23,65449.0,36.26,36.35,36.22,36.23,65449.0
2018-11-14 14:30:00,36.22,36.31,36.19,36.25,73699.0,36.22,36.31,36.19,36.25,73699.0
2018-11-14 14:40:00,36.25,36.27,36.13,36.25,124089.0,36.25,36.27,36.13,36.25,124089.0
2018-11-14 14:50:00,36.25,36.47,36.23,36.47,51725.0,36.25,36.47,36.23,36.47,51725.0
2018-11-14 15:00:00,36.46,36.58,36.43,36.54,86862.0,36.46,36.58,36.43,36.54,86862.0
2018-11-14 15:10:00,36.54,36.56,36.47,36.54,110008.0,36.54,36.56,36.47,36.54,110008.0
2018-11-14 15:20:00,36.53,36.53,36.4,36.44,63451.0,36.53,36.53,36.4,36.44,63451.0
2018-11-14 15:30:00,36.43,36.46,36.33,36.35,113214.0,36.43,36.46,36.33,36.35,113214.0
2018-11-14 15:40:00,36.35,36.37,36.27,36.28,162507.0,36.35,36.37,36.27,36.28,162507.0
2018-11-14 15:50:00,36.28,36.29,36.1,36.22,398771.0,36.28,36.29,36.1,36.22,398771.0
2018-11-15 09:30:00,36.0,36.0,35.64,35.83,345651.0,36.0,36.0,35.64,35.83,345651.0
2018-11-15 09:40:00,35.82,35.94,35.74,35.9,415893.0,35.82,35.94,35.74,35.9,415893.0
2018-11-15 09:50:00,35.9,36.01,35.83,35.88,190969.0,35.9,36.01,35.83,35.88,190969.0
2018-11-15 10:00:00,35.88,35.88,35.61,35.68,219508.0,35.88,35.88,35.61,35.68,219508.0
2018-11-15 10:10:00,35.67,35.83,35.63,35.79,181747.0,35.67,35.83,35.63,35.79,181747.0
2018-11-15 10:20:00,35.79,35.79,35.6,35.63,76152.0,35.79,35.79,35.6,35.63,76152.0
2018-11-15 10:30:00,35.62,35.63,35.48,35.52,257261.0,35.62,35.63,35.48,35.52,257261.0
2018-11-15 10:40:00,35.52,35.69,35.52,35.64,110907.0,35.52,35.69,35.52,35.64,110907.0
2018-11-15 10:50:00,35.64,35.74,35.63,35.7,192956.0,35.64,35.74,35.63,35.7,192956.0
2018-11-15 11:00:00,35.7,35.95,35.66,35.87,177247.0,35.7,35.95,35.66,35.87,177247.0
2018-11-15 11:10:00,35.87,35.93,35.84,35.86,258381.0,35.87,35.93,35.84,35.86,258381.0
2018-11-15 11:20:00,35.86,36.04,35.85,35.99,95153.0,35.86,36.04,35.85,35.99,95153.0
2018-11-15 11:30:00,35.99,36.15,35.98,36.05,155513.0,35.99,36.15,35.98,36.05,155513.0
2018-11-15 11:40:00,36.05,36.15,35.99,36.06,576375.0,36.05,36.15,35.99,36.06,576375.0
2018-11-15 11:50:00,36.07,36.18,36.04,36.14,77249.0,36.07,36.18,36.04,36.14,77249.0
2018-11-15 12:00:00,36.14,36.2,36.0,36.02,126950.0,36.14,36.2,36.0,36.02,126950.0
2018-11-15 12:10:00,36.02,36.11,35.98,36.1,65939.0,36.02,36.11,35.98,36.1,65939.0
2018-11-15 12:20:00,36.09,36.22,36.08,36.2,133890.0,36.09,36.22,36.08,36.2,133890.0
2018-11-15 12:30:00,36.22,36.27,36.19,36.27,56911.0,36.22,36.27,36.19,36.27,56911.0
2018-11-15 12:40:00,36.26,36.26,36.1,36.18,53040.0,36.26,36.26,36.1,36.18,53040.0
2018-11-15 12:50:00,36.2,36.22,36.05,36.12,53077.0,36.2,36.22,36.05,36.12,53077.0
2018-11-15 13:00:00,36.13,36.16,36.01,36.02,44447.0,36.13,36.16,36.01,36.02,44447.0
2018-11-15 13:10:00,36.01,36.27,36.01,36.26,81604.0,36.01,36.27,36.01,36.26,81604.0
2018-11-15 13:20:00,36.25,36.43,36.24,36.36,142017.0,36.25,36.43,36.24,36.36,142017.0
2018-11-15 13:30:00,36.36,36.5,36.35,36.44,564510.0,36.36,36.5,36.35,36.44,564510.0
2018-11-15 13:40:00,36.44,36.45,36.3,36.31,132297.0,36.44,36.45,36.3,36.31,132297.0
2018-11-15 13:50:00,36.32,36.46,36.32,36.43,141848.0,36.32,36.46,36.32,36.43,141848.0
2018-11-15 14:00:00,36.43,36.5,36.42,36.43,98741.0,36.43,36.5,36.42,36.43,98741.0
2018-11-15 14:10:00,36.43,36.47,36.37,36.41,80000.0,36.43,36.47,36.37,36.41,80000.0
2018-11-15 14:20:00,36.41,36.51,36.4,36.49,155049.0,36.41,36.51,36.4,36.49,155049.0
2018-11-15 14:30:00,36.49,36.64,36.46,36.47,209519.0,36.49,36.64,36.46,36.47,209519.0
2018-11-15 14:40:00,36.47,36.51,36.45,36.45,113998.0,36.47,36.51,36.45,36.45,113998.0
2018-11-15 14:50:00,36.45,36.5,36.37,36.39,229270.0,36.45,36.5,36.37,36.39,229270.0
2018-11-15 15:00:00,36.4,36.42,36.19,36.38,329455.0,36.4,36.42,36.19,36.38,329455.0
2018-11-15 15:10:00,36.38,36.51,36.33,36.34,224266.0,36.38,36.51,36.33,36.34,224266.0
2018-11-15 15:20:00,36.34,36.42,36.27,36.34,151289.0,36.34,36.42,36.27,36.34,151289.0
2018-11-15 15:30:00,36.34,36.45,36.34,36.43,249293.0,36.34,36.45,36.34,36.43,249293.0
2018-11-15 15:40:00,36.43,36.46,36.33,36.36,293529.0,36.43,36.46,36.33,36.36,293529.0
2018-11-15 15:50:00,36.37,36.48,36.36,36.48,584747.0,36.37,36.48,36.36,36.48,584747.0
2018-11-16 09:30:00,36.34,36.68,36.34,36.49,541430.0,36.34,36.68,36.34,36.49,541430.0
2018-11-16 09:40:00,36.49,36.81,36.48,36.77,90548.0,36.49,36.81,36.48,36.77,90548.0
2018-11-16 09:50:00,36.76,36.94,36.73,36.9,249840.0,36.76,36.94,36.73,36.9,249840.0
2018-11-16 10:00:00,36.89,36.93,36.8,36.83,844221.0,36.89,36.93,36.8,36.83,844221.0
2018-11-16 10:10:00,36.83,37.18,36.83,37.02,207173.0,36.83,37.18,36.83,37.02,207173.0
2018-11-16 10:20:00,37.01,37.18,36.95,37.08,109863.0,37.01,37.18,36.95,37.08,109863.0
2018-11-16 10:30:00,37.08,37.38,37.08,37.33,179248.0,37.08,37.38,37.08,37.33,179248.0
2018-11-16 10:40:00,37.34,37.37,37.19,37.24,123768.0,37.34,37.37,37.19,37.24,123768.0
2018-11-16 10:50:00,37.24,37.25,37.18,37.23,146889.0,37.24,37.25,37.18,37.23,146889.0
2018-11-16 11:00:00,37.23,37.33,37.21,37.29,461742.0,37.23,37.33,37.21,37.29,461742.0
2018-11-16 11:10:00,37.28,37.48,37.23,37.48,185268.0,37.28,37.48,37.23,37.48,185268.0
2018-11-16 11:20:00,37.47,37.5,37.37,37.4,151365.0,37.47,37.5,37.37,37.4,151365.0
2018-11-16 11:30:00,37.41,37.41,37.29,37.34,103121.0,37.41,37.41,37.29,37.34,103121.0
2018-11-16 11:40:00,37.34,37.35,37.24,37.24,223913.0,37.34,37.35,37.24,37.24,223913.0
2018-11-16 11:50:00,37.24,37.29,37.17,37.26,224228.0,37.24,37.29,37.17,37.26,224228.0
2018-11-16 12:00:00,37.27,37.36,37.14,37.35,69243.0,37.27,37.36,37.14,37.35,69243.0
2018-11-16 12:10:00,37.34,37.4,37.28,37.32,60121.0,37.34,37.4,37.28,37.32,60121.0
2018-11-16 12:20:00,37.32,37.37,37.28,37.3,39893.0,37.32,37.37,37.28,37.3,39893.0
2018-11-16 12:30:00,37.3,37.58,37.24,37.48,128717.0,37.3,37.58,37.24,37.48,128717.0
2018-11-16 12:40:00,37.48,37.73,37.47,37.64,135551.0,37.48,37.73,37.47,37.64,135551.0
2018-11-16 12:50:00,37.64,37.64,37.5,37.55,53180.0,37.64,37.64,37.5,37.55,53180.0
2018-11-16 13:00:00,37.55,37.57,37.41,37.44,124779.0,37.55,37.57,37.41,37.44,124779.0
2018-11-16 13:10:00,37.44,37.5,37.43,37.44,56184.0,37.44,37.5,37.43,37.44,56184.0
2018-11-16 13:20:00,37.43,37.44,37.33,37.36,36149.0,37.43,37.44,37.33,37.36,36149.0
2018-11-16 13:30:00,37.36,37.38,37.29,37.32,54077.0,37.36,37.38,37.29,37.32,54077.0
2018-11-16 13:40:00,37.32,37.34,37.23,37.29,48364.0,37.32,37.34,37.23,37.29,48364.0
2018-11-16 13:50:00,37.29,37.35,37.28,37.34,59645.0,37.29,37.35,37.28,37.34,59645.0
2018-11-16 14:00:00,37.35,37.41,37.32,37.4,71149.0,37.35,37.41,37.32,37.4,71149.0
2018-11-16 14:10:00,37.4,37.48,37.3,37.36,83807.0,37.4,37.48,37.3,37.36,83807.0
2018-11-16 14:20:00,37.36,37.36,37.17,37.27,86830.0,37.36,37.36,37.17,37.27,86830.0
2018-11-16 14:30:00,37.28,37.3,37.25,37.29,66971.0,37.28,37.3,37.25,37.29,66971.0
2018-11-16 14:40:00,37.29,37.29,37.24,37.29,51856.0,37.29,37.29,37.24,37.29,51856.0
2018-11-16 14:50:00,37.29,37.31,37.25,37.28,55924.0,37.29,37.31,37.25,37.28,55924.0
2018-11-16 15:00:00,37.28,37.3,37.22,37.24,90679.0,37.28,37.3,37.22,37.24,90679.0
2018-11-16 15:10:00,37.24,37.34,37.23,37.34,80744.0,37.24,37.34,37.23,37.34,80744.0
2018-11-16 15:20:00,37.33,37.36,37.27,37.29,126275.0,37.33,37.36,37.27,37.29,126275.0
2018-11-16 15:30:00,37.29,37.3,37.2,37.25,133237.0,37.29,37.3,37.2,37.25,133237.0
2018-11-16 15:40:00,37.26,37.27,37.16,37.17,253830.0,37.26,37.27,37.16,37.17,253830.0
2018-11-16 15:50:00,37.17,37.22,37.11,37.22,494822.0,37.17,37.22,37.11,37.22,494822.0
2018-11-19 09:30:00,37.15,37.15,36.75,36.76,200353.0,37.15,37.15,36.75,36.76,200353.0
2018-11-19 09:40:00,36.77,36.78,36.42,36.45,164010.0,36.77,36.78,36.42,36.45,164010.0
2018-11-19 09:50:00,36.45,36.54,36.31,36.33,334891.0,36.45,36.54,36.31,36.33,334891.0
2018-11-19 10:00:00,36.33,36.33,35.97,36.02,421194.0,36.33,36.33,35.97,36.02,421194.0
2018-11-19 10:10:00,36.02,36.17,35.85,36.09,480807.0,36.02,36.17,35.85,36.09,480807.0
2018-11-19 10:20:00,36.07,36.13,35.95,36.08,198404.0,36.07,36.13,35.95,36.08,198404.0
2018-11-19 10:30:00,36.08,36.16,36.01,36.05,174428.0,36.08,36.16,36.01,36.05,174428.0
2018-11-19 10:40:00,36.05,36.07,35.79,35.89,294138.0,36.05,36.07,35.79,35.89,294138.0
2018-11-19 10:50:00,35.89,36.0,35.84,35.87,241798.0,35.89,36.0,35.84,35.87,241798.0
2018-11-19 11:00:00,35.87,35.92,35.77,35.89,107157.0,35.87,35.92,35.77,35.89,107157.0
2018-11-19 11:10:00,35.88,35.88,35.7,35.74,91233.0,35.88,35.88,35.7,35.74,91233.0
2018-11-19 11:20:00,35.74,35.82,35.6,35.61,131611.0,35.74,35.82,35.6,35.61,131611.0
2018-11-19 11:30:00,35.6,35.74,35.59,35.71,110910.0,35.6,35.74,35.59,35.71,110910.0
2018-11-19 11:40:00,35.71,35.79,35.69,35.69,123566.0,35.71,35.79,35.69,35.69,123566.0
2018-11-19 11:50:00,35.69,35.71,35.44,35.48,247849.0,35.69,35.71,35.44,35.48,247849.0
2018-11-19 12:00:00,35.48,35.6,35.47,35.49,110523.0,35.48,35.6,35.47,35.49,110523.0
2018-11-19 12:10:00,35.48,35.61,35.47,35.57,254430.0,35.48,35.61,35.47,35.57,254430.0
2018-11-19 12:20:00,35.57,35.61,35.51,35.6,91148.0,35.57,35.61,35.51,35.6,91148.0
2018-11-19 12:30:00,35.59,35.63,35.51,35.62,122628.0,35.59,35.63,35.51,35.62,122628.0
2018-11-19 12:40:00,35.62,35.63,35.51,35.51,87656.0,35.62,35.63,35.51,35.51,87656.0
2018-11-19 12:50:00,35.51,35.58,35.46,35.57,84447.0,35.51,35.58,35.46,35.57,84447.0
2018-11-19 13:00:00,35.56,35.56,35.41,35.42,140474.0,35.56,35.56,35.41,35.42,140474.0
2018-11-19 13:10:00,35.43,35.48,35.35,35.47,137350.0,35.43,35.48,35.35,35.47,137350.0
2018-11-19 13:20:00,35.47,35.5,35.36,35.41,69960.0,35.47,35.5,35.36,35.41,69960.0
2018-11-19 13:30:00,35.4,35.6,35.34,35.58,88626.0,35.4,35.6,35.34,35.58,88626.0
2018-11-19 13:40:00,35.58,35.65,35.55,35.64,108724.0,35.58,35.65,35.55,35.64,108724.0
2018-11-19 13:50:00,35.64,35.64,35.42,35.43,76225.0,35.64,35.64,35.42,35.43,76225.0
2018-11-19 14:00:00,35.43,35.46,35.33,35.43,101201.0,35.43,35.46,35.33,35.43,101201.0
2018-11-19 14:10:00,35.42,35.43,35.31,35.36,131979.0,35.42,35.43,35.31,35.36,131979.0
2018-11-19 14:20:00,35.36,35.61,35.27,35.58,637453.0,35.36,35.61,35.27,35.58,637453.0
2018-11-19 14:30:00,35.58,35.68,35.51,35.66,385555.0,35.58,35.68,35.51,35.66,385555.0
2018-11-19 14:40:00,35.66,35.66,35.59,35.64,311905.0,35.66,35.66,35.59,35.64,311905.0
2018-11-19 14:50:00,35.64,35.65,35.58,35.61,176478.0,35.64,35.65,35.58,35.61,176478.0
2018-11-19 15:00:00,35.61,35.61,35.5,35.51,326504.0,35.61,35.61,35.5,35.51,326504.0
2018-11-19 15:10:00,35.51,35.58,35.46,35.48,346375.0,35.51,35.58,35.46,35.48,346375.0
2018-11-19 15:20:00,35.49,35.53,35.42,35.45,261795.0,35.49,35.53,35.42,35.45,261795.0
2018-11-19 15:30:00,35.45,35.48,35.3,35.32,249939.0,35.45,35.48,35.3,35.32,249939.0
2018-11-19 15:40:00,35.32,35.33,35.17,35.23,483957.0,35.32,35.33,35.17,35.23,483957.0
2018-11-19 15:50:00,35.23,35.29,35.18,35.29,822833.0,35.23,35.29,35.18,35.29,822833.0
2018-11-20 09:30:00,33.24,33.24,31.58,32.78,2951227.0,33.24,33.24,31.58,32.78,2951227.0
2018-11-20 09:40:00,32.81,33.57,32.76,33.19,1182373.0,32.81,33.57,32.76,33.19,1182373.0
2018-11-20 09:50:00,33.2,33.35,32.88,33.25,742652.0,33.2,33.35,32.88,33.25,742652.0
2018-11-20 10:00:00,33.24,33.77,33.19,33.55,943925.0,33.24,33.77,33.19,33.55,943925.0
2018-11-20 10:10:00,33.54,33.83,33.41,33.75,391891.0,33.54,33.83,33.41,33.75,391891.0
2018-11-20 10:20:00,33.74,33.98,33.73,33.75,439580.0,33.74,33.98,33.73,33.75,439580.0
2018-11-20 10:30:00,33.75,34.05,33.66,34.01,638794.0,33.75,34.05,33.66,34.01,638794.0
2018-11-20 10:40:00,34.01,34.21,33.88,33.88,506851.0,34.01,34.21,33.88,33.88,506851.0
2018-11-20 10:50:00,33.88,34.36,33.83,34.27,402497.0,33.88,34.36,33.83,34.27,402497.0
2018-11-20 11:00:00,34.27,34.38,34.09,34.21,362747.0,34.27,34.38,34.09,34.21,362747.0
2018-11-20 11:10:00,34.2,34.25,33.87,33.91,312134.0,34.2,34.25,33.87,33.91,312134.0
2018-11-20 11:20:00,33.9,34.04,33.81,33.92,289765.0,33.9,34.04,33.81,33.92,289765.0
2018-11-20 11:30:00,33.92,34.11,33.9,34.08,242762.0,33.92,34.11,33.9,34.08,242762.0
2018-11-20 11:40:00,34.08,34.21,34.08,34.11,147158.0,34.08,34.21,34.08,34.11,147158.0
2018-11-20 11:50:00,34.11,34.25,34.06,34.25,204293.0,34.11,34.25,34.06,34.25,204293.0
2018-11-20 12:00:00,34.25,34.4,34.22,34.35,370435.0,34.25,34.4,34.22,34.35,370435.0
2018-11-20 12:10:00,34.34,34.63,34.34,34.55,564617.0,34.34,34.63,34.34,34.55,564617.0
2018-11-20 12:20:00,34.54,34.65,34.48,34.56,182948.0,34.54,34.65,34.48,34.56,182948.0
2018-11-20 12:30:00,34.56,34.75,34.45,34.74,496052.0,34.56,34.75,34.45,34.74,496052.0
2018-11-20 12:40:00,34.74,34.74,34.42,34.45,203226.0,34.74,34.74,34.42,34.45,203226.0
2018-11-20 12:50:00,34.45,34.59,34.44,34.57,219827.0,34.45,34.59,34.44,34.57,219827.0
2018-11-20 13:00:00,34.56,34.67,34.5,34.62,257945.0,34.56,34.67,34.5,34.62,257945.0
2018-11-20 13:10:00,34.62,34.73,34.51,34.66,334413.0,34.62,34.73,34.51,34.66,334413.0
2018-11-20 13:20:00,34.66,34.67,34.54,34.59,190156.0,34.66,34.67,34.54,34.59,190156.0
2018-11-20 13:30:00,34.59,34.61,34.51,34.52,148223.0,34.59,34.61,34.51,34.52,148223.0
2018-11-20 13:40:00,34.52,34.62,34.48,34.61,272868.0,34.52,34.62,34.48,34.61,272868.0
2018-11-20 13:50:00,34.61,34.61,34.44,34.45,172219.0,34.61,34.61,34.44,34.45,172219.0
2018-11-20 14:00:00,34.44,34.44,34.18,34.22,243589.0,34.44,34.44,34.18,34.22,243589.0
2018-11-20 14:10:00,34.22,34.4,34.22,34.36,236681.0,34.22,34.4,34.22,34.36,236681.0
2018-11-20 14:20:00,34.36,34.37,34.17,34.18,134472.0,34.36,34.37,34.17,34.18,134472.0
2018-11-20 14:30:00,34.18,34.36,34.16,34.28,316193.0,34.18,34.36,34.16,34.28,316193.0
2018-11-20 14:40:00,34.29,34.33,34.09,34.11,137272.0,34.29,34.33,34.09,34.11,137272.0
2018-11-20 14:50:00,34.12,34.15,34.02,34.11,576061.0,34.12,34.15,34.02,34.11,576061.0
2018-11-20 15:00:00,34.11,34.21,34.03,34.04,375656.0,34.11,34.21,34.03,34.04,375656.0
2018-11-20 15:10:00,34.04,34.2,33.98,34.15,306619.0,34.04,34.2,33.98,34.15,306619.0
2018-11-20 15:20:00,34.15,34.19,34.03,34.15,377459.0,34.15,34.19,34.03,34.15,377459.0
2018-11-20 15:30:00,34.17,34.22,34.06,34.2,454570.0,34.17,34.22,34.06,34.2,454570.0
2018-11-20 15:40:00,34.2,34.2,34.07,34.12,592132.0,34.2,34.2,34.07,34.12,592132.0
2018-11-20 15:50:00,34.12,34.18,33.93,34.04,1558538.0,34.12,34.18,33.93,34.04,1558538.0
2018-11-21 09:30:00,34.28,34.77,34.19,34.66,483305.0,34.28,34.77,34.19,34.66,483305.0
2018-11-21 09:40:00,34.66,34.77,34.48,34.48,226904.0,34.66,34.77,34.48,34.48,226904.0
2018-11-21 09:50:00,34.47,34.81,34.37,34.76,266225.0,34.47,34.81,34.37,34.76,266225.0
2018-11-21 10:00:00,34.75,34.88,34.53,34.54,303788.0,34.75,34.88,34.53,34.54,303788.0
2018-11-21 10:10:00,34.54,34.71,34.53,34.65,195918.0,34.54,34.71,34.53,34.65,195918.0
2018-11-21 10:20:00,34.66,34.78,34.62,34.62,190595.0,34.66,34.78,34.62,34.62,190595.0
2018-11-21 10:30:00,34.62,34.62,34.48,34.51,201650.0,34.62,34.62,34.48,34.51,201650.0
2018-11-21 10:40:00,34.52,34.63,34.49,34.63,165992.0,34.52,34.63,34.49,34.63,165992.0
2018-11-21 10:50:00,34.63,34.63,34.53,34.6,193577.0,34.63,34.63,34.53,34.6,193577.0
2018-11-21 11:00:00,34.59,34.64,34.54,34.64,148248.0,34.59,34.64,34.54,34.64,148248.0
2018-11-21 11:10:00,34.64,34.85,34.63,34.84,125323.0,34.64,34.85,34.63,34.84,125323.0
2018-11-21 11:20:00,34.85,34.94,34.84,34.86,96477.0,34.85,34.94,34.84,34.86,96477.0
2018-11-21 11:30:00,34.86,34.89,34.78,34.83,165002.0,34.86,34.89,34.78,34.83,165002.0
2018-11-21 11:40:00,34.83,34.99,34.79,34.98,113113.0,34.83,34.99,34.79,34.98,113113.0
2018-11-21 11:50:00,34.98,35.03,34.86,34.9,139583.0,34.98,35.03,34.86,34.9,139583.0
2018-11-21 12:00:00,34.9,34.91,34.78,34.86,119853.0,34.9,34.91,34.78,34.86,119853.0
2018-11-21 12:10:00,34.86,34.89,34.85,34.87,82573.0,34.86,34.89,34.85,34.87,82573.0
2018-11-21 12:20:00,34.87,34.92,34.86,34.91,97959.0,34.87,34.92,34.86,34.91,97959.0
2018-11-21 12:30:00,34.91,34.98,34.88,34.98,64825.0,34.91,34.98,34.88,34.98,64825.0
2018-11-21 12:40:00,34.98,35.03,34.97,35.0,71451.0,34.98,35.03,34.97,35.0,71451.0
2018-11-21 12:50:00,35.0,35.0,34.95,34.95,74565.0,35.0,35.0,34.95,34.95,74565.0
2018-11-21 13:00:00,34.96,34.96,34.86,34.86,91452.0,34.96,34.96,34.86,34.86,91452.0
2018-11-21 13:10:00,34.86,34.87,34.82,34.86,88786.0,34.86,34.87,34.82,34.86,88786.0
2018-11-21 13:20:00,34.86,34.86,34.8,34.8,61254.0,34.86,34.86,34.8,34.8,61254.0
2018-11-21 13:30:00,34.8,34.81,34.78,34.78,41665.0,34.8,34.81,34.78,34.78,41665.0
2018-11-21 13:40:00,34.79,34.84,34.78,34.8,117873.0,34.79,34.84,34.78,34.8,117873.0
2018-11-21 13:50:00,34.79,34.8,34.74,34.77,92570.0,34.79,34.8,34.74,34.77,92570.0
2018-11-21 14:00:00,34.77,34.86,34.75,34.84,139702.0,34.77,34.86,34.75,34.84,139702.0
2018-11-21 14:10:00,34.83,34.89,34.82,34.87,70633.0,34.83,34.89,34.82,34.87,70633.0
2018-11-21 14:20:00,34.86,34.87,34.83,34.86,57085.0,34.86,34.87,34.83,34.86,57085.0
2018-11-21 14:30:00,34.86,34.89,34.85,34.87,89270.0,34.86,34.89,34.85,34.87,89270.0
2018-11-21 14:40:00,34.87,34.88,34.83,34.85,46995.0,34.87,34.88,34.83,34.85,46995.0
2018-11-21 14:50:00,34.85,34.85,34.72,34.72,71464.0,34.85,34.85,34.72,34.72,71464.0
2018-11-21 15:00:00,34.72,34.82,34.72,34.82,129799.0,34.72,34.82,34.72,34.82,129799.0
2018-11-21 15:10:00,34.82,34.82,34.75,34.75,123227.0,34.82,34.82,34.75,34.75,123227.0
2018-11-21 15:20:00,34.76,34.77,34.69,34.69,137644.0,34.76,34.77,34.69,34.69,137644.0
2018-11-21 15:30:00,34.69,34.74,34.66,34.69,216372.0,34.69,34.74,34.66,34.69,216372.0
2018-11-21 15:40:00,34.69,34.7,34.58,34.59,305710.0,34.69,34.7,34.58,34.59,305710.0
2018-11-21 15:50:00,34.59,34.65,34.59,34.59,483037.0,34.59,34.65,34.59,34.59,483037.0
2018-11-23 09:30:00,34.4,34.68,34.32,34.67,134987.0,34.4,34.68,34.32,34.67,134987.0
2018-11-23 09:40:00,34.66,34.89,34.61,34.74,69696.0,34.66,34.89,34.61,34.74,69696.0
2018-11-23 09:50:00,34.74,34.91,34.71,34.85,97901.0,34.74,34.91,34.71,34.85,97901.0
2018-11-23 10:00:00,34.89,35.01,34.87,34.95,129882.0,34.89,35.01,34.87,34.95,129882.0
2018-11-23 10:10:00,34.96,35.01,34.87,34.94,87412.0,34.96,35.01,34.87,34.94,87412.0
2018-11-23 10:20:00,34.95,35.07,34.89,35.02,135301.0,34.95,35.07,34.89,35.02,135301.0
2018-11-23 10:30:00,35.02,35.11,34.94,35.04,90128.0,35.02,35.11,34.94,35.04,90128.0
2018-11-23 10:40:00,35.04,35.04,34.94,34.96,64701.0,35.04,35.04,34.94,34.96,64701.0
2018-11-23 10:50:00,34.95,35.09,34.95,35.08,106564.0,34.95,35.09,34.95,35.08,106564.0
2018-11-23 11:00:00,35.08,35.09,34.95,35.01,58090.0,35.08,35.09,34.95,35.01,58090.0
2018-11-23 11:10:00,35.01,35.11,34.98,35.09,105438.0,35.01,35.11,34.98,35.09,105438.0
2018-11-23 11:20:00,35.09,35.13,35.03,35.03,53072.0,35.09,35.13,35.03,35.03,53072.0
2018-11-23 11:30:00,35.02,35.05,34.92,34.95,35487.0,35.02,35.05,34.92,34.95,35487.0
2018-11-23 11:40:00,34.95,34.98,34.88,34.91,44115.0,34.95,34.98,34.88,34.91,44115.0
2018-11-23 11:50:00,34.9,34.92,34.77,34.77,41129.0,34.9,34.92,34.77,34.77,41129.0
2018-11-23 12:00:00,34.77,34.82,34.72,34.76,65262.0,34.77,34.82,34.72,34.76,65262.0
2018-11-23 12:10:00,34.77,34.91,34.75,34.9,51905.0,34.77,34.91,34.75,34.9,51905.0
2018-11-23 12:20:00,34.9,34.91,34.83,34.83,63298.0,34.9,34.91,34.83,34.83,63298.0
2018-11-23 12:30:00,34.84,34.9,34.77,34.88,184455.0,34.84,34.9,34.77,34.88,184455.0
2018-11-23 12:40:00,34.88,34.89,34.8,34.87,70288.0,34.88,34.89,34.8,34.87,70288.0
2018-11-23 12:50:00,34.87,34.89,34.79,34.81,171084.0,34.87,34.89,34.79,34.81,171084.0
2018-11-26 09:30:00,34.79,35.18,34.69,34.8,249653.0,34.79,35.18,34.69,34.8,249653.0
2018-11-26 09:40:00,34.8,34.86,34.71,34.8,248466.0,34.8,34.86,34.71,34.8,248466.0
2018-11-26 09:50:00,34.81,34.82,34.68,34.79,307919.0,34.81,34.82,34.68,34.79,307919.0
2018-11-26 10:00:00,34.8,34.94,34.79,34.91,221125.0,34.8,34.94,34.79,34.91,221125.0
2018-11-26 10:10:00,34.91,35.17,34.9,35.15,173353.0,34.91,35.17,34.9,35.15,173353.0
2018-11-26 10:20:00,35.15,35.2,35.07,35.17,101713.0,35.15,35.2,35.07,35.17,101713.0
2018-11-26 10:30:00,35.18,35.38,35.17,35.38,194632.0,35.18,35.38,35.17,35.38,194632.0
2018-11-26 10:40:00,35.38,35.45,35.29,35.39,156304.0,35.38,35.45,35.29,35.39,156304.0
2018-11-26 10:50:00,35.39,35.48,35.34,35.4,82186.0,35.39,35.48,35.34,35.4,82186.0
2018-11-26 11:00:00,35.4,35.46,35.32,35.34,117000.0,35.4,35.46,35.32,35.34,117000.0
2018-11-26 11:10:00,35.34,35.41,35.28,35.33,147137.0,35.34,35.41,35.28,35.33,147137.0
2018-11-26 11:20:00,35.34,35.35,35.3,35.35,111719.0,35.34,35.35,35.3,35.35,111719.0
2018-11-26 11:30:00,35.34,35.36,35.2,35.29,148222.0,35.34,35.36,35.2,35.29,148222.0
2018-11-26 11:40:00,35.29,35.31,35.25,35.3,80749.0,35.29,35.31,35.25,35.3,80749.0
2018-11-26 11:50:00,35.3,35.34,35.25,35.26,100728.0,35.3,35.34,35.25,35.26,100728.0
2018-11-26 12:00:00,35.25,35.31,35.25,35.3,74484.0,35.25,35.31,35.25,35.3,74484.0
2018-11-26 12:10:00,35.29,35.29,35.21,35.27,62417.0,35.29,35.29,35.21,35.27,62417.0
2018-11-26 12:20:00,35.27,35.28,35.2,35.26,93672.0,35.27,35.28,35.2,35.26,93672.0
2018-11-26 12:30:00,35.25,35.25,35.13,35.15,51025.0,35.25,35.25,35.13,35.15,51025.0
2018-11-26 12:40:00,35.14,35.18,35.13,35.14,80268.0,35.14,35.18,35.13,35.14,80268.0
2018-11-26 12:50:00,35.15,35.21,35.1,35.2,50623.0,35.15,35.21,35.1,35.2,50623.0
2018-11-26 13:00:00,35.2,35.21,35.08,35.16,102398.0,35.2,35.21,35.08,35.16,102398.0
2018-11-26 13:10:00,35.16,35.24,35.16,35.2,58764.0,35.16,35.24,35.16,35.2,58764.0
2018-11-26 13:20:00,35.2,35.2,35.13,35.16,41450.0,35.2,35.2,35.13,35.16,41450.0
2018-11-26 13:30:00,35.17,35.2,35.1,35.12,63864.0,35.17,35.2,35.1,35.12,63864.0
2018-11-26 13:40:00,35.13,35.2,35.09,35.19,53752.0,35.13,35.2,35.09,35.19,53752.0
2018-11-26 13:50:00,35.19,35.25,35.18,35.23,74714.0,35.19,35.25,35.18,35.23,74714.0
2018-11-26 14:00:00,35.23,35.24,35.07,35.09,152031.0,35.23,35.24,35.07,35.09,152031.0
2018-11-26 14:10:00,35.09,35.16,35.08,35.1,82959.0,35.09,35.16,35.08,35.1,82959.0
2018-11-26 14:20:00,35.11,35.17,35.09,35.16,75609.0,35.11,35.17,35.09,35.16,75609.0
2018-11-26 14:30:00,35.16,35.25,35.12,35.12,134651.0,35.16,35.25,35.12,35.12,134651.0
2018-11-26 14:40:00,35.12,35.15,35.09,35.15,80284.0,35.12,35.15,35.09,35.15,80284.0
2018-11-26 14:50:00,35.14,35.15,35.06,35.1,167472.0,35.14,35.15,35.06,35.1,167472.0
2018-11-26 15:00:00,35.09,35.12,35.05,35.08,131842.0,35.09,35.12,35.05,35.08,131842.0
2018-11-26 15:10:00,35.08,35.09,34.98,34.98,137325.0,35.08,35.09,34.98,34.98,137325.0
2018-11-26 15:20:00,34.98,35.01,34.96,34.98,130942.0,34.98,35.01,34.96,34.98,130942.0
2018-11-26 15:30:00,34.98,35.05,34.98,35.0,216332.0,34.98,35.05,34.98,35.0,216332.0
2018-11-26 15:40:00,35.0,35.06,34.98,34.99,240006.0,35.0,35.06,34.98,34.99,240006.0
2018-11-26 15:50:00,35.0,35.01,34.95,35.01,678344.0,35.0,35.01,34.95,35.01,678344.0
2018-11-27 09:30:00,34.96,35.18,34.72,34.74,295684.0,34.96,35.18,34.72,34.74,295684.0
2018-11-27 09:40:00,34.75,34.92,34.68,34.78,120203.0,34.75,34.92,34.68,34.78,120203.0
2018-11-27 09:50:00,34.78,34.85,34.69,34.8,237720.0,34.78,34.85,34.69,34.8,237720.0
2018-11-27 10:00:00,34.81,34.86,34.76,34.82,206789.0,34.81,34.86,34.76,34.82,206789.0
2018-11-27 10:10:00,34.81,34.99,34.79,34.91,325592.0,34.81,34.99,34.79,34.91,325592.0
2018-11-27 10:20:00,34.91,34.91,34.79,34.81,130956.0,34.91,34.91,34.79,34.81,130956.0
2018-11-27 10:30:00,34.81,34.85,34.76,34.81,118297.0,34.81,34.85,34.76,34.81,118297.0
2018-11-27 10:40:00,34.82,35.0,34.75,34.98,91113.0,34.82,35.0,34.75,34.98,91113.0
2018-11-27 10:50:00,34.98,35.02,34.92,34.98,149430.0,34.98,35.02,34.92,34.98,149430.0
2018-11-27 11:00:00,34.98,35.17,34.98,35.06,257728.0,34.98,35.17,34.98,35.06,257728.0
2018-11-27 11:10:00,35.06,35.09,34.9,34.99,132777.0,35.06,35.09,34.9,34.99,132777.0
2018-11-27 11:20:00,34.98,35.06,34.96,35.02,132366.0,34.98,35.06,34.96,35.02,132366.0
2018-11-27 11:30:00,35.01,35.05,34.95,34.99,80331.0,35.01,35.05,34.95,34.99,80331.0
2018-11-27 11:40:00,35.0,35.02,34.88,34.95,87554.0,35.0,35.02,34.88,34.95,87554.0
2018-11-27 11:50:00,34.96,35.14,34.95,35.11,86620.0,34.96,35.14,34.95,35.11,86620.0
2018-11-27 12:00:00,35.12,35.14,35.04,35.12,39448.0,35.12,35.14,35.04,35.12,39448.0
2018-11-27 12:10:00,35.13,35.13,35.06,35.09,82614.0,35.13,35.13,35.06,35.09,82614.0
2018-11-27 12:20:00,35.09,35.13,34.99,35.01,77586.0,35.09,35.13,34.99,35.01,77586.0
2018-11-27 12:30:00,35.0,35.08,34.98,35.08,59202.0,35.0,35.08,34.98,35.08,59202.0
2018-11-27 12:40:00,35.08,35.09,34.97,34.98,40496.0,35.08,35.09,34.97,34.98,40496.0
2018-11-27 12:50:00,34.98,35.04,34.94,35.02,46615.0,34.98,35.04,34.94,35.02,46615.0
2018-11-27 13:00:00,35.01,35.07,35.0,35.05,39311.0,35.01,35.07,35.0,35.05,39311.0
2018-11-27 13:10:00,35.06,35.1,34.98,35.06,123488.0,35.06,35.1,34.98,35.06,123488.0
2018-11-27 13:20:00,35.07,35.1,35.03,35.09,80346.0,35.07,35.1,35.03,35.09,80346.0
2018-11-27 13:30:00,35.09,35.14,35.06,35.11,183409.0,35.09,35.14,35.06,35.11,183409.0
2018-11-27 13:40:00,35.11,35.26,35.1,35.22,142088.0,35.11,35.26,35.1,35.22,142088.0
2018-11-27 13:50:00,35.22,35.4,35.2,35.38,441254.0,35.22,35.4,35.2,35.38,441254.0
2018-11-27 14:00:00,35.39,35.4,35.34,35.37,104618.0,35.39,35.4,35.34,35.37,104618.0
2018-11-27 14:10:00,35.37,35.44,35.33,35.37,251756.0,35.37,35.44,35.33,35.37,251756.0
2018-11-27 14:20:00,35.38,35.4,35.34,35.38,77681.0,35.38,35.4,35.34,35.38,77681.0
2018-11-27 14:30:00,35.39,35.44,35.36,35.4,112020.0,35.39,35.44,35.36,35.4,112020.0
2018-11-27 14:40:00,35.4,35.47,35.37,35.44,91101.0,35.4,35.47,35.37,35.44,91101.0
2018-11-27 14:50:00,35.44,35.44,35.37,35.38,77363.0,35.44,35.44,35.37,35.38,77363.0
2018-11-27 15:00:00,35.37,35.41,35.33,35.35,90573.0,35.37,35.41,35.33,35.35,90573.0
2018-11-27 15:10:00,35.35,35.4,35.28,35.28,96815.0,35.35,35.4,35.28,35.28,96815.0
2018-11-27 15:20:00,35.29,35.29,35.22,35.25,230058.0,35.29,35.29,35.22,35.25,230058.0
2018-11-27 15:30:00,35.25,35.28,35.17,35.2,239414.0,35.25,35.28,35.17,35.2,239414.0
2018-11-27 15:40:00,35.2,35.29,35.2,35.27,267154.0,35.2,35.29,35.2,35.27,267154.0
2018-11-27 15:50:00,35.27,35.31,35.18,35.28,747858.0,35.27,35.31,35.18,35.28,747858.0
2018-11-28 09:30:00,35.47,36.13,35.47,35.89,283518.0,35.47,36.13,35.47,35.89,283518.0
2018-11-28 09:40:00,35.9,35.95,35.69,35.81,332425.0,35.9,35.95,35.69,35.81,332425.0
2018-11-28 09:50:00,35.81,35.98,35.74,35.77,186252.0,35.81,35.98,35.74,35.77,186252.0
2018-11-28 10:00:00,35.77,35.91,35.64,35.71,131952.0,35.77,35.91,35.64,35.71,131952.0
2018-11-28 10:10:00,35.72,35.81,35.67,35.81,140960.0,35.72,35.81,35.67,35.81,140960.0
2018-11-28 10:20:00,35.8,35.94,35.78,35.89,120515.0,35.8,35.94,35.78,35.89,120515.0
2018-11-28 10:30:00,35.9,35.93,35.85,35.88,182512.0,35.9,35.93,35.85,35.88,182512.0
2018-11-28 10:40:00,35.88,35.9,35.73,35.81,115745.0,35.88,35.9,35.73,35.81,115745.0
2018-11-28 10:50:00,35.81,35.84,35.76,35.82,84763.0,35.81,35.84,35.76,35.82,84763.0
2018-11-28 11:00:00,35.82,35.87,35.81,35.82,66614.0,35.82,35.87,35.81,35.82,66614.0
2018-11-28 11:10:00,35.82,35.85,35.72,35.75,102340.0,35.82,35.85,35.72,35.75,102340.0
2018-11-28 11:20:00,35.75,35.77,35.65,35.65,120462.0,35.75,35.77,35.65,35.65,120462.0
2018-11-28 11:30:00,35.65,35.7,35.61,35.65,59292.0,35.65,35.7,35.61,35.65,59292.0
2018-11-28 11:40:00,35.64,35.69,35.61,35.66,88479.0,35.64,35.69,35.61,35.66,88479.0
2018-11-28 11:50:00,35.66,35.75,35.62,35.74,54547.0,35.66,35.75,35.62,35.74,54547.0
2018-11-28 12:00:00,35.75,36.15,35.74,36.12,212504.0,35.75,36.15,35.74,36.12,212504.0
2018-11-28 12:10:00,36.11,36.3,36.08,36.25,206408.0,36.11,36.3,36.08,36.25,206408.0
2018-11-28 12:20:00,36.25,36.34,36.2,36.27,185572.0,36.25,36.34,36.2,36.27,185572.0
2018-11-28 12:30:00,36.27,36.33,36.18,36.29,154003.0,36.27,36.33,36.18,36.29,154003.0
2018-11-28 12:40:00,36.28,36.53,36.26,36.52,296166.0,36.28,36.53,36.26,36.52,296166.0
2018-11-28 12:50:00,36.52,36.62,36.42,36.43,325673.0,36.52,36.62,36.42,36.43,325673.0
2018-11-28 13:00:00,36.43,36.45,36.25,36.29,157830.0,36.43,36.45,36.25,36.29,157830.0
2018-11-28 13:10:00,36.29,36.47,36.28,36.45,118125.0,36.29,36.47,36.28,36.45,118125.0
2018-11-28 13:20:00,36.45,36.48,36.35,36.44,117173.0,36.45,36.48,36.35,36.44,117173.0
2018-11-28 13:30:00,36.44,36.62,36.42,36.61,106326.0,36.44,36.62,36.42,36.61,106326.0
2018-11-28 13:40:00,36.59,36.66,36.52,36.53,106036.0,36.59,36.66,36.52,36.53,106036.0
2018-11-28 13:50:00,36.53,36.65,36.5,36.61,91714.0,36.53,36.65,36.5,36.61,91714.0
2018-11-28 14:00:00,36.6,36.7,36.57,36.65,300268.0,36.6,36.7,36.57,36.65,300268.0
2018-11-28 14:10:00,36.65,36.69,36.56,36.65,105723.0,36.65,36.69,36.56,36.65,105723.0
2018-11-28 14:20:00,36.65,36.65,36.56,36.58,80354.0,36.65,36.65,36.56,36.58,80354.0
2018-11-28 14:30:00,36.58,36.59,36.5,36.51,113727.0,36.58,36.59,36.5,36.51,113727.0
2018-11-28 14:40:00,36.51,36.61,36.5,36.56,241485.0,36.51,36.61,36.5,36.56,241485.0
2018-11-28 14:50:00,36.55,36.57,36.44,36.48,187864.0,36.55,36.57,36.44,36.48,187864.0
2018-11-28 15:00:00,36.48,36.5,36.36,36.47,204648.0,36.48,36.5,36.36,36.47,204648.0
2018-11-28 15:10:00,36.47,36.54,36.45,36.48,229702.0,36.47,36.54,36.45,36.48,229702.0
2018-11-28 15:20:00,36.47,36.5,36.37,36.45,205795.0,36.47,36.5,36.37,36.45,205795.0
2018-11-28 15:30:00,36.45,36.58,36.39,36.58,286151.0,36.45,36.58,36.39,36.58,286151.0
2018-11-28 15:40:00,36.58,36.65,36.53,36.63,339150.0,36.58,36.65,36.53,36.63,339150.0
2018-11-28 15:50:00,36.62,36.67,36.56,36.63,722132.0,36.62,36.67,36.56,36.63,722132.0
2018-11-29 09:30:00,36.43,36.78,36.38,36.77,128350.0,36.43,36.78,36.38,36.77,128350.0
2018-11-29 09:40:00,36.77,36.87,36.71,36.73,126756.0,36.77,36.87,36.71,36.73,126756.0
2018-11-29 09:50:00,36.73,36.85,36.73,36.83,108265.0,36.73,36.85,36.73,36.83,108265.0
2018-11-29 10:00:00,36.83,36.98,36.81,36.91,240050.0,36.83,36.98,36.81,36.91,240050.0
2018-11-29 10:10:00,36.91,36.98,36.84,36.89,172635.0,36.91,36.98,36.84,36.89,172635.0
2018-11-29 10:20:00,36.88,36.94,36.82,36.88,110993.0,36.88,36.94,36.82,36.88,110993.0
2018-11-29 10:30:00,36.89,36.99,36.87,36.88,230835.0,36.89,36.99,36.87,36.88,230835.0
2018-11-29 10:40:00,36.89,36.92,36.74,36.8,164707.0,36.89,36.92,36.74,36.8,164707.0
2018-11-29 10:50:00,36.81,36.87,36.73,36.84,117424.0,36.81,36.87,36.73,36.84,117424.0
2018-11-29 11:00:00,36.84,36.88,36.78,36.8,121283.0,36.84,36.88,36.78,36.8,121283.0
2018-11-29 11:10:00,36.8,36.85,36.76,36.8,100694.0,36.8,36.85,36.76,36.8,100694.0
2018-11-29 11:20:00,36.81,36.9,36.78,36.87,137650.0,36.81,36.9,36.78,36.87,137650.0
2018-11-29 11:30:00,36.87,36.95,36.84,36.95,157839.0,36.87,36.95,36.84,36.95,157839.0
2018-11-29 11:40:00,36.96,37.04,36.93,37.04,105897.0,36.96,37.04,36.93,37.04,105897.0
2018-11-29 11:50:00,37.04,37.13,37.03,37.11,68899.0,37.04,37.13,37.03,37.11,68899.0
2018-11-29 12:00:00,37.1,37.11,37.01,37.05,68345.0,37.1,37.11,37.01,37.05,68345.0
2018-11-29 12:10:00,37.05,37.09,37.02,37.05,64640.0,37.05,37.09,37.02,37.05,64640.0
2018-11-29 12:20:00,37.05,37.12,37.04,37.11,55365.0,37.05,37.12,37.04,37.11,55365.0
2018-11-29 12:30:00,37.11,37.17,37.07,37.11,72379.0,37.11,37.17,37.07,37.11,72379.0
2018-11-29 12:40:00,37.12,37.16,37.11,37.12,48402.0,37.12,37.16,37.11,37.12,48402.0
2018-11-29 12:50:00,37.12,37.18,37.12,37.16,55403.0,37.12,37.18,37.12,37.16,55403.0
2018-11-29 13:00:00,37.15,37.16,37.06,37.06,58089.0,37.15,37.16,37.06,37.06,58089.0
2018-11-29 13:10:00,37.06,37.08,37.05,37.08,32314.0,37.06,37.08,37.05,37.08,32314.0
2018-11-29 13:20:00,37.07,37.08,37.06,37.08,32721.0,37.07,37.08,37.06,37.08,32721.0
2018-11-29 13:30:00,37.08,37.1,37.05,37.08,48327.0,37.08,37.1,37.05,37.08,48327.0
2018-11-29 13:40:00,37.08,37.14,37.05,37.14,61002.0,37.08,37.14,37.05,37.14,61002.0
2018-11-29 13:50:00,37.13,37.13,37.06,37.08,53553.0,37.13,37.13,37.06,37.08,53553.0
2018-11-29 14:00:00,37.08,37.14,37.04,37.09,51651.0,37.08,37.14,37.04,37.09,51651.0
2018-11-29 14:10:00,37.08,37.2,37.08,37.18,60713.0,37.08,37.2,37.08,37.18,60713.0
2018-11-29 14:20:00,37.18,37.2,37.14,37.16,76778.0,37.18,37.2,37.14,37.16,76778.0
2018-11-29 14:30:00,37.16,37.2,37.14,37.14,73134.0,37.16,37.2,37.14,37.14,73134.0
2018-11-29 14:40:00,37.14,37.2,37.14,37.18,53072.0,37.14,37.2,37.14,37.18,53072.0
2018-11-29 14:50:00,37.19,37.27,37.18,37.27,99749.0,37.19,37.27,37.18,37.27,99749.0
2018-11-29 15:00:00,37.27,37.28,37.21,37.28,87753.0,37.27,37.28,37.21,37.28,87753.0
2018-11-29 15:10:00,37.28,37.29,37.24,37.27,131403.0,37.28,37.29,37.24,37.27,131403.0
2018-11-29 15:20:00,37.27,37.3,37.21,37.26,143543.0,37.27,37.3,37.21,37.26,143543.0
2018-11-29 15:30:00,37.25,37.25,37.2,37.22,166521.0,37.25,37.25,37.2,37.22,166521.0
2018-11-29 15:40:00,37.21,37.24,37.16,37.16,248217.0,37.21,37.24,37.16,37.16,248217.0
2018-11-29 15:50:00,37.16,37.18,37.0,37.04,623381.0,37.16,37.18,37.0,37.04,623381.0
2018-11-30 09:30:00,37.11,37.32,37.03,37.3,162694.0,37.11,37.32,37.03,37.3,162694.0
2018-11-30 09:40:00,37.29,37.57,37.19,37.54,136880.0,37.29,37.57,37.19,37.54,136880.0
2018-11-30 09:50:00,37.54,37.54,37.34,37.39,138148.0,37.54,37.54,37.34,37.39,138148.0
2018-11-30 10:00:00,37.39,37.4,37.28,37.38,102942.0,37.39,37.4,37.28,37.38,102942.0
2018-11-30 10:10:00,37.38,37.41,37.31,37.38,155116.0,37.38,37.41,37.31,37.38,155116.0
2018-11-30 10:20:00,37.37,37.37,37.23,37.3,73450.0,37.37,37.37,37.23,37.3,73450.0
2018-11-30 10:30:00,37.31,37.39,37.3,37.34,74562.0,37.31,37.39,37.3,37.34,74562.0
2018-11-30 10:40:00,37.34,37.36,37.25,37.27,69634.0,37.34,37.36,37.25,37.27,69634.0
2018-11-30 10:50:00,37.27,37.28,37.16,37.16,65780.0,37.27,37.28,37.16,37.16,65780.0
2018-11-30 11:00:00,37.16,37.2,37.13,37.14,78297.0,37.16,37.2,37.13,37.14,78297.0
2018-11-30 11:10:00,37.14,37.17,37.08,37.15,54721.0,37.14,37.17,37.08,37.15,54721.0
2018-11-30 11:20:00,37.15,37.17,37.05,37.08,71831.0,37.15,37.17,37.05,37.08,71831.0
2018-11-30 11:30:00,37.08,37.23,37.04,37.2,65442.0,37.08,37.23,37.04,37.2,65442.0
2018-11-30 11:40:00,37.21,37.32,37.21,37.32,33755.0,37.21,37.32,37.21,37.32,33755.0
2018-11-30 11:50:00,37.31,37.32,37.22,37.25,34897.0,37.31,37.32,37.22,37.25,34897.0
2018-11-30 12:00:00,37.25,37.36,37.2,37.36,55727.0,37.25,37.36,37.2,37.36,55727.0
2018-11-30 12:10:00,37.36,37.37,37.3,37.32,196918.0,37.36,37.37,37.3,37.32,196918.0
2018-11-30 12:20:00,37.31,37.36,37.27,37.34,139633.0,37.31,37.36,37.27,37.34,139633.0
2018-11-30 12:30:00,37.35,37.36,37.3,37.34,76047.0,37.35,37.36,37.3,37.34,76047.0
2018-11-30 12:40:00,37.34,37.42,37.31,37.42,75639.0,37.34,37.42,37.31,37.42,75639.0
2018-11-30 12:50:00,37.42,37.46,37.4,37.42,191361.0,37.42,37.46,37.4,37.42,191361.0
2018-11-30 13:00:00,37.42,37.42,37.32,37.37,104066.0,37.42,37.42,37.32,37.37,104066.0
2018-11-30 13:10:00,37.37,37.37,37.3,37.33,151874.0,37.37,37.37,37.3,37.33,151874.0
2018-11-30 13:20:00,37.33,37.36,37.31,37.35,73861.0,37.33,37.36,37.31,37.35,73861.0
2018-11-30 13:30:00,37.34,37.43,37.3,37.41,117860.0,37.34,37.43,37.3,37.41,117860.0
2018-11-30 13:40:00,37.41,37.48,37.38,37.47,70089.0,37.41,37.48,37.38,37.47,70089.0
2018-11-30 13:50:00,37.48,37.56,37.45,37.55,147419.0,37.48,37.56,37.45,37.55,147419.0
2018-11-30 14:00:00,37.54,37.55,37.45,37.48,110762.0,37.54,37.55,37.45,37.48,110762.0
2018-11-30 14:10:00,37.47,37.54,37.43,37.48,135966.0,37.47,37.54,37.43,37.48,135966.0
2018-11-30 14:20:00,37.48,37.62,37.46,37.61,107548.0,37.48,37.62,37.46,37.61,107548.0
2018-11-30 14:30:00,37.61,37.61,37.53,37.55,160005.0,37.61,37.61,37.53,37.55,160005.0
2018-11-30 14:40:00,37.53,37.65,37.53,37.57,143821.0,37.53,37.65,37.53,37.57,143821.0
2018-11-30 14:50:00,37.58,37.62,37.56,37.61,89846.0,37.58,37.62,37.56,37.61,89846.0
2018-11-30 15:00:00,37.62,37.71,37.59,37.7,70719.0,37.62,37.71,37.59,37.7,70719.0
2018-11-30 15:10:00,37.7,37.72,37.63,37.68,102347.0,37.7,37.72,37.63,37.68,102347.0
2018-11-30 15:20:00,37.68,37.72,37.64,37.65,131978.0,37.68,37.72,37.64,37.65,131978.0
2018-11-30 15:30:00,37.65,37.68,37.56,37.6,181905.0,37.65,37.68,37.56,37.6,181905.0
2018-11-30 15:40:00,37.59,37.64,37.53,37.55,208963.0,37.59,37.64,37.53,37.55,208963.0
2018-11-30 15:50:00,37.55,37.69,37.49,37.66,758688.0,37.55,37.69,37.49,37.66,758688.0
2018-12-03 09:30:00,38.09,38.19,37.79,37.97,243477.0,38.09,38.19,37.79,37.97,243477.0
2018-12-03 09:40:00,37.98,38.03,37.86,37.94,81597.0,37.98,38.03,37.86,37.94,81597.0
2018-12-03 09:50:00,37.95,38.04,37.84,38.01,108950.0,37.95,38.04,37.84,38.01,108950.0
2018-12-03 10:00:00,38.04,38.21,38.02,38.09,126025.0,38.04,38.21,38.02,38.09,126025.0
2018-12-03 10:10:00,38.08,38.15,38.01,38.14,121593.0,38.08,38.15,38.01,38.14,121593.0
2018-12-03 10:20:00,38.15,38.37,38.15,38.34,133234.0,38.15,38.37,38.15,38.34,133234.0
2018-12-03 10:30:00,38.33,38.34,38.2,38.2,74841.0,38.33,38.34,38.2,38.2,74841.0
2018-12-03 10:40:00,38.2,38.22,38.15,38.16,91906.0,38.2,38.22,38.15,38.16,91906.0
2018-12-03 10:50:00,38.17,38.19,38.0,38.02,632691.0,38.17,38.19,38.0,38.02,632691.0
2018-12-03 11:00:00,38.02,38.1,37.95,38.08,96721.0,38.02,38.1,37.95,38.08,96721.0
2018-12-03 11:10:00,38.09,38.15,38.05,38.15,193925.0,38.09,38.15,38.05,38.15,193925.0
2018-12-03 11:20:00,38.15,38.16,38.03,38.1,88260.0,38.15,38.16,38.03,38.1,88260.0
2018-12-03 11:30:00,38.11,38.16,38.08,38.09,40395.0,38.11,38.16,38.08,38.09,40395.0
2018-12-03 11:40:00,38.09,38.11,37.93,37.95,141715.0,38.09,38.11,37.93,37.95,141715.0
2018-12-03 11:50:00,37.96,38.01,37.88,37.94,37348.0,37.96,38.01,37.88,37.94,37348.0
2018-12-03 12:00:00,37.94,38.14,37.94,38.13,108854.0,37.94,38.14,37.94,38.13,108854.0
2018-12-03 12:10:00,38.14,38.15,38.05,38.11,49755.0,38.14,38.15,38.05,38.11,49755.0
2018-12-03 12:20:00,38.11,38.19,38.08,38.19,60545.0,38.11,38.19,38.08,38.19,60545.0
2018-12-03 12:30:00,38.19,38.34,38.19,38.28,68189.0,38.19,38.34,38.19,38.28,68189.0
2018-12-03 12:40:00,38.27,38.29,38.24,38.26,47290.0,38.27,38.29,38.24,38.26,47290.0
2018-12-03 12:50:00,38.26,38.35,38.25,38.34,123517.0,38.26,38.35,38.25,38.34,123517.0
2018-12-03 13:00:00,38.35,38.4,38.32,38.34,94716.0,38.35,38.4,38.32,38.34,94716.0
2018-12-03 13:10:00,38.33,38.4,38.3,38.31,76352.0,38.33,38.4,38.3,38.31,76352.0
2018-12-03 13:20:00,38.31,38.37,38.31,38.34,57370.0,38.31,38.37,38.31,38.34,57370.0
2018-12-03 13:30:00,38.33,38.33,38.26,38.33,56668.0,38.33,38.33,38.26,38.33,56668.0
2018-12-03 13:40:00,38.33,38.44,38.3,38.3,132848.0,38.33,38.44,38.3,38.3,132848.0
2018-12-03 13:50:00,38.3,38.34,38.23,38.27,104505.0,38.3,38.34,38.23,38.27,104505.0
2018-12-03 14:00:00,38.27,38.31,38.13,38.19,90183.0,38.27,38.31,38.13,38.19,90183.0
2018-12-03 14:10:00,38.19,38.3,38.18,38.28,88918.0,38.19,38.3,38.18,38.28,88918.0
2018-12-03 14:20:00,38.27,38.34,38.26,38.31,160887.0,38.27,38.34,38.26,38.31,160887.0
2018-12-03 14:30:00,38.31,38.37,38.3,38.37,187745.0,38.31,38.37,38.3,38.37,187745.0
2018-12-03 14:40:00,38.38,38.41,38.32,38.4,290866.0,38.38,38.41,38.32,38.4,290866.0
2018-12-03 14:50:00,38.4,38.57,38.4,38.56,360362.0,38.4,38.57,38.4,38.56,360362.0
2018-12-03 15:00:00,38.56,38.58,38.42,38.46,391789.0,38.56,38.58,38.42,38.46,391789.0
2018-12-03 15:10:00,38.47,38.66,38.47,38.55,314525.0,38.47,38.66,38.47,38.55,314525.0
2018-12-03 15:20:00,38.56,38.59,38.52,38.58,169963.0,38.56,38.59,38.52,38.58,169963.0
2018-12-03 15:30:00,38.57,38.69,38.53,38.63,272775.0,38.57,38.69,38.53,38.63,272775.0
2018-12-03 15:40:00,38.64,38.66,38.46,38.47,349688.0,38.64,38.66,38.46,38.47,349688.0
2018-12-03 15:50:00,38.47,38.59,38.42,38.52,564582.0,38.47,38.59,38.42,38.52,564582.0
2018-12-04 09:30:00,38.53,38.65,38.24,38.38,235497.0,38.53,38.65,38.24,38.38,235497.0
2018-12-04 09:40:00,38.38,38.46,38.29,38.34,110088.0,38.38,38.46,38.29,38.34,110088.0
2018-12-04 09:50:00,38.34,38.46,38.31,38.42,80380.0,38.34,38.46,38.31,38.42,80380.0
2018-12-04 10:00:00,38.41,38.48,38.32,38.45,76316.0,38.41,38.48,38.32,38.45,76316.0
2018-12-04 10:10:00,38.45,38.47,38.34,38.35,52330.0,38.45,38.47,38.34,38.35,52330.0
2018-12-04 10:20:00,38.34,38.35,38.26,38.34,67526.0,38.34,38.35,38.26,38.34,67526.0
2018-12-04 10:30:00,38.34,38.36,38.07,38.12,108432.0,38.34,38.36,38.07,38.12,108432.0
2018-12-04 10:40:00,38.13,38.18,37.95,38.08,104746.0,38.13,38.18,37.95,38.08,104746.0
2018-12-04 10:50:00,38.08,38.08,37.91,37.95,178456.0,38.08,38.08,37.91,37.95,178456.0
2018-12-04 11:00:00,37.94,38.02,37.85,38.0,177951.0,37.94,38.02,37.85,38.0,177951.0
2018-12-04 11:10:00,38.0,38.0,37.88,37.92,103145.0,38.0,38.0,37.88,37.92,103145.0
2018-12-04 11:20:00,37.91,38.13,37.9,38.09,200260.0,37.91,38.13,37.9,38.09,200260.0
2018-12-04 11:30:00,38.09,38.14,38.07,38.13,59865.0,38.09,38.14,38.07,38.13,59865.0
2018-12-04 11:40:00,38.13,38.23,38.11,38.19,98216.0,38.13,38.23,38.11,38.19,98216.0
2018-12-04 11:50:00,38.18,38.18,38.04,38.05,48607.0,38.18,38.18,38.04,38.05,48607.0
2018-12-04 12:00:00,38.05,38.05,37.69,37.78,87906.0,38.05,38.05,37.69,37.78,87906.0
2018-12-04 12:10:00,37.78,37.8,37.52,37.56,86888.0,37.78,37.8,37.52,37.56,86888.0
2018-12-04 12:20:00,37.56,37.56,37.34,37.34,69237.0,37.56,37.56,37.34,37.34,69237.0
2018-12-04 12:30:00,37.32,37.37,37.14,37.29,208922.0,37.32,37.37,37.14,37.29,208922.0
2018-12-04 12:40:00,37.29,37.4,37.28,37.4,104846.0,37.29,37.4,37.28,37.4,104846.0
2018-12-04 12:50:00,37.41,37.44,37.34,37.35,100766.0,37.41,37.44,37.34,37.35,100766.0
2018-12-04 13:00:00,37.34,37.37,37.22,37.23,117718.0,37.34,37.37,37.22,37.23,117718.0
2018-12-04 13:10:00,37.23,37.33,37.17,37.19,126466.0,37.23,37.33,37.17,37.19,126466.0
2018-12-04 13:20:00,37.18,37.27,36.97,37.05,128163.0,37.18,37.27,36.97,37.05,128163.0
2018-12-04 13:30:00,37.05,37.11,36.88,36.89,155551.0,37.05,37.11,36.88,36.89,155551.0
2018-12-04 13:40:00,36.89,36.96,36.78,36.9,152622.0,36.89,36.96,36.78,36.9,152622.0
2018-12-04 13:50:00,36.91,37.08,36.83,37.01,148178.0,36.91,37.08,36.83,37.01,148178.0
2018-12-04 14:00:00,37.01,37.06,36.9,37.06,138358.0,37.01,37.06,36.9,37.06,138358.0
2018-12-04 14:10:00,37.05,37.18,37.03,37.1,126267.0,37.05,37.18,37.03,37.1,126267.0
2018-12-04 14:20:00,37.12,37.12,36.92,36.93,104709.0,37.12,37.12,36.92,36.93,104709.0
2018-12-04 14:30:00,36.93,37.05,36.92,37.04,146909.0,36.93,37.05,36.92,37.04,146909.0
2018-12-04 14:40:00,37.03,37.1,36.94,37.08,126150.0,37.03,37.1,36.94,37.08,126150.0
2018-12-04 14:50:00,37.08,37.08,36.87,36.88,173044.0,37.08,37.08,36.87,36.88,173044.0
2018-12-04 15:00:00,36.89,36.93,36.77,36.82,257818.0,36.89,36.93,36.77,36.82,257818.0
2018-12-04 15:10:00,36.83,36.86,36.72,36.74,191650.0,36.83,36.86,36.72,36.74,191650.0
2018-12-04 15:20:00,36.75,36.81,36.59,36.6,343566.0,36.75,36.81,36.59,36.6,343566.0
2018-12-04 15:30:00,36.6,36.68,36.49,36.54,487610.0,36.6,36.68,36.49,36.54,487610.0
2018-12-04 15:40:00,36.54,36.62,36.49,36.59,455626.0,36.54,36.62,36.49,36.59,455626.0
2018-12-04 15:50:00,36.6,36.64,36.42,36.53,925216.0,36.6,36.64,36.42,36.53,925216.0
2018-12-06 09:30:00,36.0,36.29,35.77,36.24,237862.0,36.0,36.29,35.77,36.24,237862.0
2018-12-06 09:40:00,36.25,36.37,36.1,36.24,335536.0,36.25,36.37,36.1,36.24,335536.0
2018-12-06 09:50:00,36.23,36.27,35.87,36.09,187834.0,36.23,36.27,35.87,36.09,187834.0
2018-12-06 10:00:00,36.1,36.35,36.03,36.26,225172.0,36.1,36.35,36.03,36.26,225172.0
2018-12-06 10:10:00,36.26,36.34,36.11,36.12,199605.0,36.26,36.34,36.11,36.12,199605.0
2018-12-06 10:20:00,36.13,36.38,36.08,36.31,147167.0,36.13,36.38,36.08,36.31,147167.0
2018-12-06 10:30:00,36.31,36.33,36.09,36.19,119378.0,36.31,36.33,36.09,36.19,119378.0
2018-12-06 10:40:00,36.2,36.31,36.12,36.16,572805.0,36.2,36.31,36.12,36.16,572805.0
2018-12-06 10:50:00,36.16,36.19,35.84,35.85,226381.0,36.16,36.19,35.84,35.85,226381.0
2018-12-06 11:00:00,35.85,35.91,35.69,35.7,334045.0,35.85,35.91,35.69,35.7,334045.0
2018-12-06 11:10:00,35.7,35.73,35.48,35.64,230721.0,35.7,35.73,35.48,35.64,230721.0
2018-12-06 11:20:00,35.64,35.64,35.31,35.36,283391.0,35.64,35.64,35.31,35.36,283391.0
2018-12-06 11:30:00,35.35,35.46,35.35,35.4,302048.0,35.35,35.46,35.35,35.4,302048.0
2018-12-06 11:40:00,35.39,35.51,35.28,35.51,254862.0,35.39,35.51,35.28,35.51,254862.0
2018-12-06 11:50:00,35.51,35.68,35.47,35.6,232563.0,35.51,35.68,35.47,35.6,232563.0
2018-12-06 12:00:00,35.6,35.68,35.55,35.63,386340.0,35.6,35.68,35.55,35.63,386340.0
2018-12-06 12:10:00,35.62,35.8,35.58,35.79,175040.0,35.62,35.8,35.58,35.79,175040.0
2018-12-06 12:20:00,35.78,36.05,35.76,36.03,178690.0,35.78,36.05,35.76,36.03,178690.0
2018-12-06 12:30:00,36.04,36.06,35.91,35.95,94055.0,36.04,36.06,35.91,35.95,94055.0
2018-12-06 12:40:00,35.95,36.12,35.95,36.09,75188.0,35.95,36.12,35.95,36.09,75188.0
2018-12-06 12:50:00,36.08,36.19,36.04,36.12,67293.0,36.08,36.19,36.04,36.12,67293.0
2018-12-06 13:00:00,36.12,36.12,35.89,35.9,55736.0,36.12,36.12,35.89,35.9,55736.0
2018-12-06 13:10:00,35.9,35.95,35.78,35.79,124556.0,35.9,35.95,35.78,35.79,124556.0
2018-12-06 13:20:00,35.79,35.85,35.71,35.77,62945.0,35.79,35.85,35.71,35.77,62945.0
2018-12-06 13:30:00,35.77,35.83,35.65,35.8,107560.0,35.77,35.83,35.65,35.8,107560.0
2018-12-06 13:40:00,35.8,35.9,35.8,35.9,54054.0,35.8,35.9,35.8,35.9,54054.0
2018-12-06 13:50:00,35.9,35.99,35.85,35.99,84802.0,35.9,35.99,35.85,35.99,84802.0
2018-12-06 14:00:00,35.98,36.08,35.97,36.02,193297.0,35.98,36.08,35.97,36.02,193297.0
2018-12-06 14:10:00,36.02,36.03,35.87,35.89,322679.0,36.02,36.03,35.87,35.89,322679.0
2018-12-06 14:20:00,35.89,36.03,35.88,36.02,114152.0,35.89,36.03,35.88,36.02,114152.0
2018-12-06 14:30:00,36.02,36.1,35.98,36.06,167150.0,36.02,36.1,35.98,36.06,167150.0
2018-12-06 14:40:00,36.08,36.16,35.86,35.95,117265.0,36.08,36.16,35.86,35.95,117265.0
2018-12-06 14:50:00,35.94,36.33,35.94,36.26,147957.0,35.94,36.33,35.94,36.26,147957.0
2018-12-06 15:00:00,36.26,36.39,36.15,36.26,109722.0,36.26,36.39,36.15,36.26,109722.0
2018-12-06 15:10:00,36.27,36.32,36.18,36.25,123348.0,36.27,36.32,36.18,36.25,123348.0
2018-12-06 15:20:00,36.25,36.39,36.19,36.38,107129.0,36.25,36.39,36.19,36.38,107129.0
2018-12-06 15:30:00,36.39,36.56,36.37,36.51,190795.0,36.39,36.56,36.37,36.51,190795.0
2018-12-06 15:40:00,36.5,36.66,36.42,36.65,254666.0,36.5,36.66,36.42,36.65,254666.0
2018-12-06 15:50:00,36.65,36.78,36.61,36.77,729917.0,36.65,36.78,36.61,36.77,729917.0
2018-12-07 09:30:00,36.58,36.73,36.38,36.46,132206.0,36.58,36.73,36.38,36.46,132206.0
2018-12-07 09:40:00,36.47,36.53,36.32,36.36,100274.0,36.47,36.53,36.32,36.36,100274.0
2018-12-07 09:50:00,36.36,36.41,36.13,36.17,125077.0,36.36,36.41,36.13,36.17,125077.0
2018-12-07 10:00:00,36.18,36.19,35.98,36.05,124539.0,36.18,36.19,35.98,36.05,124539.0
2018-12-07 10:10:00,36.04,36.05,35.73,35.77,167116.0,36.04,36.05,35.73,35.77,167116.0
2018-12-07 10:20:00,35.76,35.82,35.7,35.79,137470.0,35.76,35.82,35.7,35.79,137470.0
2018-12-07 10:30:00,35.78,35.79,35.46,35.55,179919.0,35.78,35.79,35.46,35.55,179919.0
2018-12-07 10:40:00,35.55,35.67,35.47,35.51,261101.0,35.55,35.67,35.47,35.51,261101.0
2018-12-07 10:50:00,35.5,35.59,35.43,35.57,122976.0,35.5,35.59,35.43,35.57,122976.0
2018-12-07 11:00:00,35.56,35.66,35.49,35.56,254700.0,35.56,35.66,35.49,35.56,254700.0
2018-12-07 11:10:00,35.56,35.58,35.3,35.3,135220.0,35.56,35.58,35.3,35.3,135220.0
2018-12-07 11:20:00,35.31,35.34,35.05,35.29,239659.0,35.31,35.34,35.05,35.29,239659.0
2018-12-07 11:30:00,35.28,35.35,35.23,35.26,155852.0,35.28,35.35,35.23,35.26,155852.0
2018-12-07 11:40:00,35.27,35.4,35.25,35.32,92536.0,35.27,35.4,35.25,35.32,92536.0
2018-12-07 11:50:00,35.32,35.33,35.13,35.13,102213.0,35.32,35.33,35.13,35.13,102213.0
2018-12-07 12:00:00,35.12,35.27,35.12,35.24,80780.0,35.12,35.27,35.12,35.24,80780.0
2018-12-07 12:10:00,35.24,35.42,35.23,35.31,83635.0,35.24,35.42,35.23,35.31,83635.0
2018-12-07 12:20:00,35.32,35.44,35.31,35.38,52527.0,35.32,35.44,35.31,35.38,52527.0
2018-12-07 12:30:00,35.38,35.38,35.21,35.24,86901.0,35.38,35.38,35.21,35.24,86901.0
2018-12-07 12:40:00,35.25,35.34,35.16,35.27,52584.0,35.25,35.34,35.16,35.27,52584.0
2018-12-07 12:50:00,35.27,35.58,35.27,35.53,74170.0,35.27,35.58,35.27,35.53,74170.0
2018-12-07 13:00:00,35.52,35.65,35.5,35.52,88813.0,35.52,35.65,35.5,35.52,88813.0
2018-12-07 13:10:00,35.52,35.57,35.46,35.47,85807.0,35.52,35.57,35.46,35.47,85807.0
2018-12-07 13:20:00,35.46,35.64,35.45,35.56,63868.0,35.46,35.64,35.45,35.56,63868.0
2018-12-07 13:30:00,35.56,35.57,35.36,35.39,116419.0,35.56,35.57,35.36,35.39,116419.0
2018-12-07 13:40:00,35.39,35.46,35.35,35.36,114392.0,35.39,35.46,35.35,35.36,114392.0
2018-12-07 13:50:00,35.35,35.41,35.27,35.27,60359.0,35.35,35.41,35.27,35.27,60359.0
2018-12-07 14:00:00,35.28,35.36,35.2,35.25,191168.0,35.28,35.36,35.2,35.25,191168.0
2018-12-07 14:10:00,35.26,35.41,35.22,35.39,141030.0,35.26,35.41,35.22,35.39,141030.0
2018-12-07 14:20:00,35.4,35.44,35.29,35.4,61087.0,35.4,35.44,35.29,35.4,61087.0
2018-12-07 14:30:00,35.41,35.43,35.32,35.33,91459.0,35.41,35.43,35.32,35.33,91459.0
2018-12-07 14:40:00,35.32,35.39,35.22,35.37,115672.0,35.32,35.39,35.22,35.37,115672.0
2018-12-07 14:50:00,35.37,35.44,35.22,35.25,86453.0,35.37,35.44,35.22,35.25,86453.0
2018-12-07 15:00:00,35.26,35.35,35.17,35.35,160908.0,35.26,35.35,35.17,35.35,160908.0
2018-12-07 15:10:00,35.35,35.44,35.28,35.37,173520.0,35.35,35.44,35.28,35.37,173520.0
2018-12-07 15:20:00,35.37,35.44,35.25,35.39,170721.0,35.37,35.44,35.25,35.39,170721.0
2018-12-07 15:30:00,35.39,35.62,35.34,35.45,402498.0,35.39,35.62,35.34,35.45,402498.0
2018-12-07 15:40:00,35.43,35.54,35.37,35.38,413033.0,35.43,35.54,35.37,35.38,413033.0
2018-12-07 15:50:00,35.38,35.55,35.37,35.48,705953.0,35.38,35.55,35.37,35.48,705953.0
2018-12-10 09:30:00,35.41,35.74,35.39,35.66,219004.0,35.41,35.74,35.39,35.66,219004.0
2018-12-10 09:40:00,35.67,35.95,35.55,35.55,130651.0,35.67,35.95,35.55,35.55,130651.0
2018-12-10 09:50:00,35.55,35.61,35.3,35.32,59291.0,35.55,35.61,35.3,35.32,59291.0
2018-12-10 10:00:00,35.32,35.41,35.18,35.33,76390.0,35.32,35.41,35.18,35.33,76390.0
2018-12-10 10:10:00,35.34,35.64,35.3,35.62,61343.0,35.34,35.64,35.3,35.62,61343.0
2018-12-10 10:20:00,35.64,35.7,35.4,35.46,55627.0,35.64,35.7,35.4,35.46,55627.0
2018-12-10 10:30:00,35.44,35.51,35.29,35.29,57090.0,35.44,35.51,35.29,35.29,57090.0
2018-12-10 10:40:00,35.29,35.42,35.2,35.37,67479.0,35.29,35.42,35.2,35.37,67479.0
2018-12-10 10:50:00,35.38,35.43,35.2,35.29,66206.0,35.38,35.43,35.2,35.29,66206.0
2018-12-10 11:00:00,35.3,35.32,34.96,35.05,98692.0,35.3,35.32,34.96,35.05,98692.0
2018-12-10 11:10:00,35.05,35.13,35.0,35.0,98487.0,35.05,35.13,35.0,35.0,98487.0
2018-12-10 11:20:00,34.99,35.07,34.95,35.07,110288.0,34.99,35.07,34.95,35.07,110288.0
2018-12-10 11:30:00,35.07,35.26,34.99,35.24,115936.0,35.07,35.26,34.99,35.24,115936.0
2018-12-10 11:40:00,35.23,35.35,35.17,35.25,66330.0,35.23,35.35,35.17,35.25,66330.0
2018-12-10 11:50:00,35.24,35.36,35.17,35.22,61640.0,35.24,35.36,35.17,35.22,61640.0
2018-12-10 12:00:00,35.22,35.24,35.1,35.19,39569.0,35.22,35.24,35.1,35.19,39569.0
2018-12-10 12:10:00,35.18,35.41,35.16,35.21,80948.0,35.18,35.41,35.16,35.21,80948.0
2018-12-10 12:20:00,35.21,35.28,35.15,35.2,57137.0,35.21,35.28,35.15,35.2,57137.0
2018-12-10 12:30:00,35.21,35.53,35.19,35.47,60372.0,35.21,35.53,35.19,35.47,60372.0
2018-12-10 12:40:00,35.47,35.62,35.47,35.6,83982.0,35.47,35.62,35.47,35.6,83982.0
2018-12-10 12:50:00,35.6,35.62,35.52,35.59,69035.0,35.6,35.62,35.52,35.59,69035.0
2018-12-10 13:00:00,35.58,35.61,35.49,35.55,62473.0,35.58,35.61,35.49,35.55,62473.0
2018-12-10 13:10:00,35.55,35.66,35.5,35.61,79853.0,35.55,35.66,35.5,35.61,79853.0
2018-12-10 13:20:00,35.61,35.64,35.47,35.48,39945.0,35.61,35.64,35.47,35.48,39945.0
2018-12-10 13:30:00,35.48,35.74,35.48,35.68,71360.0,35.48,35.74,35.48,35.68,71360.0
2018-12-10 13:40:00,35.67,35.77,35.64,35.75,160833.0,35.67,35.77,35.64,35.75,160833.0
2018-12-10 13:50:00,35.75,35.84,35.71,35.72,54777.0,35.75,35.84,35.71,35.72,54777.0
2018-12-10 14:00:00,35.73,35.81,35.68,35.79,112210.0,35.73,35.81,35.68,35.79,112210.0
2018-12-10 14:10:00,35.79,35.82,35.67,35.71,92026.0,35.79,35.82,35.67,35.71,92026.0
2018-12-10 14:20:00,35.7,35.79,35.66,35.77,111049.0,35.7,35.79,35.66,35.77,111049.0
2018-12-10 14:30:00,35.77,35.99,35.77,35.91,106620.0,35.77,35.99,35.77,35.91,106620.0
2018-12-10 14:40:00,35.91,35.99,35.8,35.83,75653.0,35.91,35.99,35.8,35.83,75653.0
2018-12-10 14:50:00,35.84,35.95,35.79,35.82,121746.0,35.84,35.95,35.79,35.82,121746.0
2018-12-10 15:00:00,35.81,35.92,35.79,35.91,107327.0,35.81,35.92,35.79,35.91,107327.0
2018-12-10 15:10:00,35.91,35.93,35.8,35.85,99643.0,35.91,35.93,35.8,35.85,99643.0
2018-12-10 15:20:00,35.85,35.96,35.85,35.95,119065.0,35.85,35.96,35.85,35.95,119065.0
2018-12-10 15:30:00,35.95,36.2,35.95,36.15,262006.0,35.95,36.2,35.95,36.15,262006.0
2018-12-10 15:40:00,36.14,36.19,36.11,36.13,247154.0,36.14,36.19,36.11,36.13,247154.0
2018-12-10 15:50:00,36.14,36.2,36.09,36.14,756055.0,36.14,36.2,36.09,36.14,756055.0
2018-12-11 09:30:00,36.59,36.95,36.52,36.71,326404.0,36.59,36.95,36.52,36.71,326404.0
2018-12-11 09:40:00,36.7,36.85,36.57,36.69,103677.0,36.7,36.85,36.57,36.69,103677.0
2018-12-11 09:50:00,36.69,36.79,36.64,36.69,68307.0,36.69,36.79,36.64,36.69,68307.0
2018-12-11 10:00:00,36.69,36.82,36.68,36.75,46279.0,36.69,36.82,36.68,36.75,46279.0
2018-12-11 10:10:00,36.74,36.74,36.61,36.69,66528.0,36.74,36.74,36.61,36.69,66528.0
2018-12-11 10:20:00,36.69,36.89,36.68,36.78,109875.0,36.69,36.89,36.68,36.78,109875.0
2018-12-11 10:30:00,36.76,36.78,36.58,36.74,89800.0,36.76,36.78,36.58,36.74,89800.0
2018-12-11 10:40:00,36.73,36.75,36.52,36.58,82876.0,36.73,36.75,36.52,36.58,82876.0
2018-12-11 10:50:00,36.57,36.61,36.5,36.6,73769.0,36.57,36.61,36.5,36.6,73769.0
2018-12-11 11:00:00,36.6,36.61,36.45,36.55,78647.0,36.6,36.61,36.45,36.55,78647.0
2018-12-11 11:10:00,36.55,36.57,36.41,36.45,59621.0,36.55,36.57,36.41,36.45,59621.0
2018-12-11 11:20:00,36.46,36.53,36.4,36.49,58791.0,36.46,36.53,36.4,36.49,58791.0
2018-12-11 11:30:00,36.48,36.51,36.3,36.36,53598.0,36.48,36.51,36.3,36.36,53598.0
2018-12-11 11:40:00,36.35,36.48,36.31,36.47,81991.0,36.35,36.48,36.31,36.47,81991.0
2018-12-11 11:50:00,36.47,36.59,36.44,36.55,57296.0,36.47,36.59,36.44,36.55,57296.0
2018-12-11 12:00:00,36.55,36.55,36.33,36.39,56744.0,36.55,36.55,36.33,36.39,56744.0
2018-12-11 12:10:00,36.39,36.4,36.24,36.28,44168.0,36.39,36.4,36.24,36.28,44168.0
2018-12-11 12:20:00,36.29,36.45,36.28,36.44,66085.0,36.29,36.45,36.28,36.44,66085.0
2018-12-11 12:30:00,36.43,36.49,36.37,36.4,58076.0,36.43,36.49,36.37,36.4,58076.0
2018-12-11 12:40:00,36.4,36.52,36.38,36.43,76937.0,36.4,36.52,36.38,36.43,76937.0
2018-12-11 12:50:00,36.43,36.45,36.36,36.38,38105.0,36.43,36.45,36.36,36.38,38105.0
2018-12-11 13:00:00,36.37,36.42,36.32,36.35,46816.0,36.37,36.42,36.32,36.35,46816.0
2018-12-11 13:10:00,36.35,36.39,36.25,36.36,46752.0,36.35,36.39,36.25,36.36,46752.0
2018-12-11 13:20:00,36.36,36.44,36.35,36.43,80031.0,36.36,36.44,36.35,36.43,80031.0
2018-12-11 13:30:00,36.42,36.43,36.32,36.4,60776.0,36.42,36.43,36.32,36.4,60776.0
2018-12-11 13:40:00,36.4,36.4,36.21,36.26,67412.0,36.4,36.4,36.21,36.26,67412.0
2018-12-11 13:50:00,36.25,36.29,36.19,36.2,80419.0,36.25,36.29,36.19,36.2,80419.0
2018-12-11 14:00:00,36.2,36.26,36.17,36.19,59320.0,36.2,36.26,36.17,36.19,59320.0
2018-12-11 14:10:00,36.19,36.35,36.16,36.34,79805.0,36.19,36.35,36.16,36.34,79805.0
2018-12-11 14:20:00,36.34,36.59,36.32,36.55,86973.0,36.34,36.59,36.32,36.55,86973.0
2018-12-11 14:30:00,36.55,36.63,36.48,36.5,66735.0,36.55,36.63,36.48,36.5,66735.0
2018-12-11 14:40:00,36.51,36.61,36.47,36.52,99122.0,36.51,36.61,36.47,36.52,99122.0
2018-12-11 14:50:00,36.52,36.59,36.48,36.55,48785.0,36.52,36.59,36.48,36.55,48785.0
2018-12-11 15:00:00,36.56,36.6,36.45,36.59,74406.0,36.56,36.6,36.45,36.59,74406.0
2018-12-11 15:10:00,36.59,36.8,36.59,36.66,115349.0,36.59,36.8,36.59,36.66,115349.0
2018-12-11 15:20:00,36.65,36.67,36.59,36.6,74839.0,36.65,36.67,36.59,36.6,74839.0
2018-12-11 15:30:00,36.59,36.72,36.53,36.58,160491.0,36.59,36.72,36.53,36.58,160491.0
2018-12-11 15:40:00,36.58,36.63,36.54,36.58,280173.0,36.58,36.63,36.54,36.58,280173.0
2018-12-11 15:50:00,36.58,36.64,36.52,36.55,936054.0,36.58,36.64,36.52,36.55,936054.0
2018-12-12 09:30:00,37.15,37.59,37.06,37.3,368754.0,37.15,37.59,37.06,37.3,368754.0
2018-12-12 09:40:00,37.29,37.4,37.1,37.18,118204.0,37.29,37.4,37.1,37.18,118204.0
2018-12-12 09:50:00,37.19,37.31,37.18,37.29,69616.0,37.19,37.31,37.18,37.29,69616.0
2018-12-12 10:00:00,37.28,37.44,37.16,37.44,85129.0,37.28,37.44,37.16,37.44,85129.0
2018-12-12 10:10:00,37.44,37.64,37.37,37.64,117783.0,37.44,37.64,37.37,37.64,117783.0
2018-12-12 10:20:00,37.63,37.64,37.45,37.45,89586.0,37.63,37.64,37.45,37.45,89586.0
2018-12-12 10:30:00,37.45,37.58,37.4,37.45,83412.0,37.45,37.58,37.4,37.45,83412.0
2018-12-12 10:40:00,37.44,37.52,37.41,37.49,58692.0,37.44,37.52,37.41,37.49,58692.0
2018-12-12 10:50:00,37.5,37.58,37.43,37.51,68352.0,37.5,37.58,37.43,37.51,68352.0
2018-12-12 11:00:00,37.51,37.52,37.4,37.52,73839.0,37.51,37.52,37.4,37.52,73839.0
2018-12-12 11:10:00,37.51,37.6,37.48,37.59,120127.0,37.51,37.6,37.48,37.59,120127.0
2018-12-12 11:20:00,37.58,37.61,37.5,37.52,46615.0,37.58,37.61,37.5,37.52,46615.0
2018-12-12 11:30:00,37.53,37.55,37.34,37.36,68689.0,37.53,37.55,37.34,37.36,68689.0
2018-12-12 11:40:00,37.36,37.55,37.36,37.55,59423.0,37.36,37.55,37.36,37.55,59423.0
2018-12-12 11:50:00,37.56,37.61,37.45,37.52,74781.0,37.56,37.61,37.45,37.52,74781.0
2018-12-12 12:00:00,37.52,37.59,37.49,37.52,138094.0,37.52,37.59,37.49,37.52,138094.0
2018-12-12 12:10:00,37.53,37.55,37.5,37.55,93622.0,37.53,37.55,37.5,37.55,93622.0
2018-12-12 12:20:00,37.54,37.58,37.46,37.57,105055.0,37.54,37.58,37.46,37.57,105055.0
2018-12-12 12:30:00,37.57,37.61,37.53,37.55,173258.0,37.57,37.61,37.53,37.55,173258.0
2018-12-12 12:40:00,37.55,37.56,37.52,37.54,106648.0,37.55,37.56,37.52,37.54,106648.0
2018-12-12 12:50:00,37.54,37.64,37.53,37.6,193283.0,37.54,37.64,37.53,37.6,193283.0
2018-12-12 13:00:00,37.59,37.6,37.52,37.52,51975.0,37.59,37.6,37.52,37.52,51975.0
2018-12-12 13:10:00,37.52,37.55,37.49,37.5,71206.0,37.52,37.55,37.49,37.5,71206.0
2018-12-12 13:20:00,37.49,37.5,37.42,37.46,52114.0,37.49,37.5,37.42,37.46,52114.0
2018-12-12 13:30:00,37.47,37.47,37.35,37.38,57477.0,37.47,37.47,37.35,37.38,57477.0
2018-12-12 13:40:00,37.38,37.41,37.36,37.41,57282.0,37.38,37.41,37.36,37.41,57282.0
2018-12-12 13:50:00,37.41,37.41,37.33,37.36,55417.0,37.41,37.41,37.33,37.36,55417.0
2018-12-12 14:00:00,37.36,37.37,37.23,37.25,114065.0,37.36,37.37,37.23,37.25,114065.0
2018-12-12 14:10:00,37.25,37.26,37.13,37.26,79991.0,37.25,37.26,37.13,37.26,79991.0
2018-12-12 14:20:00,37.26,37.27,37.1,37.15,92493.0,37.26,37.27,37.1,37.15,92493.0
2018-12-12 14:30:00,37.15,37.17,37.06,37.11,83957.0,37.15,37.17,37.06,37.11,83957.0
2018-12-12 14:40:00,37.12,37.12,37.0,37.04,82657.0,37.12,37.12,37.0,37.04,82657.0
2018-12-12 14:50:00,37.04,37.2,37.0,37.18,66555.0,37.04,37.2,37.0,37.18,66555.0
2018-12-12 15:00:00,37.17,37.23,37.12,37.22,133112.0,37.17,37.23,37.12,37.22,133112.0
2018-12-12 15:10:00,37.22,37.31,37.16,37.18,150670.0,37.22,37.31,37.16,37.18,150670.0
2018-12-12 15:20:00,37.18,37.23,37.12,37.14,101384.0,37.18,37.23,37.12,37.14,101384.0
2018-12-12 15:30:00,37.15,37.24,37.13,37.23,176058.0,37.15,37.24,37.13,37.23,176058.0
2018-12-12 15:40:00,37.24,37.27,37.15,37.2,250117.0,37.24,37.27,37.15,37.2,250117.0
2018-12-12 15:50:00,37.2,37.2,37.03,37.09,628093.0,37.2,37.2,37.03,37.09,628093.0
2018-12-13 09:30:00,37.34,37.4,37.18,37.28,169622.0,37.34,37.4,37.18,37.28,169622.0
2018-12-13 09:40:00,37.28,37.42,37.21,37.24,61542.0,37.28,37.42,37.21,37.24,61542.0
2018-12-13 09:50:00,37.23,37.31,36.97,36.98,97560.0,37.23,37.31,36.97,36.98,97560.0
2018-12-13 10:00:00,36.99,37.37,36.99,37.34,87856.0,36.99,37.37,36.99,37.34,87856.0
2018-12-13 10:10:00,37.35,37.52,37.33,37.38,60089.0,37.35,37.52,37.33,37.38,60089.0
2018-12-13 10:20:00,37.38,37.39,37.15,37.16,50946.0,37.38,37.39,37.15,37.16,50946.0
2018-12-13 10:30:00,37.15,37.18,37.0,37.05,50843.0,37.15,37.18,37.0,37.05,50843.0
2018-12-13 10:40:00,37.04,37.08,36.95,37.01,184010.0,37.04,37.08,36.95,37.01,184010.0
2018-12-13 10:50:00,37.0,37.01,36.61,36.87,332276.0,37.0,37.01,36.61,36.87,332276.0
2018-12-13 11:00:00,36.88,36.96,36.84,36.85,91182.0,36.88,36.96,36.84,36.85,91182.0
2018-12-13 11:10:00,36.84,36.88,36.69,36.75,101729.0,36.84,36.88,36.69,36.75,101729.0
2018-12-13 11:20:00,36.76,36.83,36.63,36.79,92163.0,36.76,36.83,36.63,36.79,92163.0
2018-12-13 11:30:00,36.8,36.88,36.72,36.82,88899.0,36.8,36.88,36.72,36.82,88899.0
2018-12-13 11:40:00,36.81,36.96,36.79,36.86,63977.0,36.81,36.96,36.79,36.86,63977.0
2018-12-13 11:50:00,36.86,36.86,36.73,36.73,106622.0,36.86,36.86,36.73,36.73,106622.0
2018-12-13 12:00:00,36.72,36.74,36.59,36.71,62122.0,36.72,36.74,36.59,36.71,62122.0
2018-12-13 12:10:00,36.7,36.75,36.61,36.64,78799.0,36.7,36.75,36.61,36.64,78799.0
2018-12-13 12:20:00,36.65,36.66,36.55,36.6,55623.0,36.65,36.66,36.55,36.6,55623.0
2018-12-13 12:30:00,36.59,36.69,36.56,36.69,51116.0,36.59,36.69,36.56,36.69,51116.0
2018-12-13 12:40:00,36.69,36.7,36.61,36.64,57547.0,36.69,36.7,36.61,36.64,57547.0
2018-12-13 12:50:00,36.64,36.67,36.54,36.57,32543.0,36.64,36.67,36.54,36.57,32543.0
2018-12-13 13:00:00,36.56,36.57,36.46,36.54,63994.0,36.56,36.57,36.46,36.54,63994.0
2018-12-13 13:10:00,36.54,36.62,36.49,36.53,44470.0,36.54,36.62,36.49,36.53,44470.0
2018-12-13 13:20:00,36.53,36.56,36.44,36.53,61488.0,36.53,36.56,36.44,36.53,61488.0
2018-12-13 13:30:00,36.54,36.77,36.52,36.75,105965.0,36.54,36.77,36.52,36.75,105965.0
2018-12-13 13:40:00,36.75,36.8,36.64,36.64,59340.0,36.75,36.8,36.64,36.64,59340.0
2018-12-13 13:50:00,36.65,36.69,36.54,36.56,48920.0,36.65,36.69,36.54,36.56,48920.0
2018-12-13 14:00:00,36.57,36.62,36.5,36.55,33849.0,36.57,36.62,36.5,36.55,33849.0
2018-12-13 14:10:00,36.54,36.57,36.48,36.57,37153.0,36.54,36.57,36.48,36.57,37153.0
2018-12-13 14:20:00,36.58,36.63,36.51,36.62,50898.0,36.58,36.63,36.51,36.62,50898.0
2018-12-13 14:30:00,36.61,36.67,36.57,36.66,60849.0,36.61,36.67,36.57,36.66,60849.0
2018-12-13 14:40:00,36.65,36.71,36.65,36.69,47901.0,36.65,36.71,36.65,36.69,47901.0
2018-12-13 14:50:00,36.69,36.84,36.68,36.8,71012.0,36.69,36.84,36.68,36.8,71012.0
2018-12-13 15:00:00,36.82,36.83,36.76,36.77,65534.0,36.82,36.83,36.76,36.77,65534.0
2018-12-13 15:10:00,36.76,36.97,36.75,36.95,125731.0,36.76,36.97,36.75,36.95,125731.0
2018-12-13 15:20:00,36.95,36.99,36.83,36.86,109897.0,36.95,36.99,36.83,36.86,109897.0
2018-12-13 15:30:00,36.85,37.01,36.8,36.89,264824.0,36.85,37.01,36.8,36.89,264824.0
2018-12-13 15:40:00,36.89,37.08,36.87,36.99,199126.0,36.89,37.08,36.87,36.99,199126.0
2018-12-13 15:50:00,36.98,37.04,36.94,36.97,494792.0,36.98,37.04,36.94,36.97,494792.0
2018-12-14 09:30:00,36.6,36.6,36.28,36.42,230074.0,36.6,36.6,36.28,36.42,230074.0
2018-12-14 09:40:00,36.41,36.49,36.36,36.42,209897.0,36.41,36.49,36.36,36.42,209897.0
2018-12-14 09:50:00,36.41,36.41,36.05,36.18,221469.0,36.41,36.41,36.05,36.18,221469.0
2018-12-14 10:00:00,36.17,36.27,36.02,36.05,121507.0,36.17,36.27,36.02,36.05,121507.0
2018-12-14 10:10:00,36.05,36.09,35.86,36.0,222469.0,36.05,36.09,35.86,36.0,222469.0
2018-12-14 10:20:00,35.99,36.13,35.84,35.85,119462.0,35.99,36.13,35.84,35.85,119462.0
2018-12-14 10:30:00,35.85,35.9,35.69,35.87,134396.0,35.85,35.9,35.69,35.87,134396.0
2018-12-14 10:40:00,35.86,35.95,35.8,35.86,95383.0,35.86,35.95,35.8,35.86,95383.0
2018-12-14 10:50:00,35.86,35.95,35.81,35.85,188758.0,35.86,35.95,35.81,35.85,188758.0
2018-12-14 11:00:00,35.84,35.97,35.82,35.9,94646.0,35.84,35.97,35.82,35.9,94646.0
2018-12-14 11:10:00,35.9,35.9,35.73,35.77,89812.0,35.9,35.9,35.73,35.77,89812.0
2018-12-14 11:20:00,35.77,35.79,35.6,35.64,134554.0,35.77,35.79,35.6,35.64,134554.0
2018-12-14 11:30:00,35.64,35.81,35.63,35.73,71765.0,35.64,35.81,35.63,35.73,71765.0
2018-12-14 11:40:00,35.75,35.87,35.75,35.77,80582.0,35.75,35.87,35.75,35.77,80582.0
2018-12-14 11:50:00,35.76,35.76,35.57,35.59,81744.0,35.76,35.76,35.57,35.59,81744.0
2018-12-14 12:00:00,35.6,35.75,35.6,35.72,53371.0,35.6,35.75,35.6,35.72,53371.0
2018-12-14 12:10:00,35.71,35.79,35.64,35.78,75142.0,35.71,35.79,35.64,35.78,75142.0
2018-12-14 12:20:00,35.77,35.88,35.76,35.84,87969.0,35.77,35.88,35.76,35.84,87969.0
2018-12-14 12:30:00,35.84,35.99,35.83,35.94,269944.0,35.84,35.99,35.83,35.94,269944.0
2018-12-14 12:40:00,35.95,35.96,35.85,35.89,117615.0,35.95,35.96,35.85,35.89,117615.0
2018-12-14 12:50:00,35.9,36.07,35.9,36.04,146544.0,35.9,36.07,35.9,36.04,146544.0
2018-12-14 13:00:00,36.03,36.12,35.95,36.12,120285.0,36.03,36.12,35.95,36.12,120285.0
2018-12-14 13:10:00,36.12,36.16,36.02,36.07,72869.0,36.12,36.16,36.02,36.07,72869.0
2018-12-14 13:20:00,36.06,36.07,35.97,35.98,121583.0,36.06,36.07,35.97,35.98,121583.0
2018-12-14 13:30:00,35.97,35.98,35.74,35.86,164544.0,35.97,35.98,35.74,35.86,164544.0
2018-12-14 13:40:00,35.87,35.96,35.85,35.9,149681.0,35.87,35.96,35.85,35.9,149681.0
2018-12-14 13:50:00,35.91,35.93,35.84,35.86,77920.0,35.91,35.93,35.84,35.86,77920.0
2018-12-14 14:00:00,35.87,35.96,35.85,35.93,94500.0,35.87,35.96,35.85,35.93,94500.0
2018-12-14 14:10:00,35.94,36.0,35.86,36.0,70910.0,35.94,36.0,35.86,36.0,70910.0
2018-12-14 14:20:00,36.0,36.06,35.99,36.02,81379.0,36.0,36.06,35.99,36.02,81379.0
2018-12-14 14:30:00,36.02,36.02,35.8,35.81,89124.0,36.02,36.02,35.8,35.81,89124.0
2018-12-14 14:40:00,35.81,35.89,35.77,35.78,96033.0,35.81,35.89,35.77,35.78,96033.0
2018-12-14 14:50:00,35.78,35.87,35.73,35.85,102905.0,35.78,35.87,35.73,35.85,102905.0
2018-12-14 15:00:00,35.85,35.91,35.76,35.78,87539.0,35.85,35.91,35.76,35.78,87539.0
2018-12-14 15:10:00,35.78,35.95,35.77,35.84,202688.0,35.78,35.95,35.77,35.84,202688.0
2018-12-14 15:20:00,35.84,35.84,35.74,35.8,163873.0,35.84,35.84,35.74,35.8,163873.0
2018-12-14 15:30:00,35.8,35.81,35.64,35.66,264319.0,35.8,35.81,35.64,35.66,264319.0
2018-12-14 15:40:00,35.65,35.7,35.54,35.68,477656.0,35.65,35.7,35.54,35.68,477656.0
2018-12-14 15:50:00,35.68,35.81,35.68,35.8,496374.0,35.68,35.81,35.68,35.8,496374.0
2018-12-17 09:30:00,35.48,35.48,34.93,34.96,288467.0,35.48,35.48,34.93,34.96,288467.0
2018-12-17 09:40:00,34.97,35.02,34.69,34.82,155888.0,34.97,35.02,34.69,34.82,155888.0
2018-12-17 09:50:00,34.83,34.84,34.62,34.67,396696.0,34.83,34.84,34.62,34.67,396696.0
2018-12-17 10:00:00,34.67,34.72,34.51,34.61,385502.0,34.67,34.72,34.51,34.61,385502.0
2018-12-17 10:10:00,34.6,34.78,34.55,34.57,197831.0,34.6,34.78,34.55,34.57,197831.0
2018-12-17 10:20:00,34.57,34.84,34.55,34.76,77099.0,34.57,34.84,34.55,34.76,77099.0
2018-12-17 10:30:00,34.76,34.83,34.64,34.67,92954.0,34.76,34.83,34.64,34.67,92954.0
2018-12-17 10:40:00,34.66,34.92,34.63,34.87,481268.0,34.66,34.92,34.63,34.87,481268.0
2018-12-17 10:50:00,34.88,34.99,34.82,34.91,98275.0,34.88,34.99,34.82,34.91,98275.0
2018-12-17 11:00:00,34.92,35.04,34.87,35.03,154780.0,34.92,35.04,34.87,35.03,154780.0
2018-12-17 11:10:00,35.03,35.06,34.95,34.96,65138.0,35.03,35.06,34.95,34.96,65138.0
2018-12-17 11:20:00,34.95,35.04,34.92,34.95,238831.0,34.95,35.04,34.92,34.95,238831.0
2018-12-17 11:30:00,34.96,34.96,34.81,34.83,113588.0,34.96,34.96,34.81,34.83,113588.0
2018-12-17 11:40:00,34.84,34.86,34.76,34.86,131147.0,34.84,34.86,34.76,34.86,131147.0
2018-12-17 11:50:00,34.86,35.02,34.85,35.02,257721.0,34.86,35.02,34.85,35.02,257721.0
2018-12-17 12:00:00,35.02,35.17,35.0,35.14,105083.0,35.02,35.17,35.0,35.14,105083.0
2018-12-17 12:10:00,35.15,35.15,35.02,35.04,40677.0,35.15,35.15,35.02,35.04,40677.0
2018-12-17 12:20:00,35.04,35.05,34.92,34.94,51741.0,35.04,35.05,34.92,34.94,51741.0
2018-12-17 12:30:00,34.94,34.94,34.8,34.91,143961.0,34.94,34.94,34.8,34.91,143961.0
2018-12-17 12:40:00,34.91,34.94,34.79,34.8,65406.0,34.91,34.94,34.79,34.8,65406.0
2018-12-17 12:50:00,34.8,34.8,34.68,34.69,53478.0,34.8,34.8,34.68,34.69,53478.0
2018-12-17 13:00:00,34.69,34.7,34.63,34.68,155583.0,34.69,34.7,34.63,34.68,155583.0
2018-12-17 13:10:00,34.69,34.69,34.58,34.6,90189.0,34.69,34.69,34.58,34.6,90189.0
2018-12-17 13:20:00,34.59,34.65,34.54,34.61,79714.0,34.59,34.65,34.54,34.61,79714.0
2018-12-17 13:30:00,34.6,34.64,34.4,34.43,137534.0,34.6,34.64,34.4,34.43,137534.0
2018-12-17 13:40:00,34.44,34.52,34.36,34.41,139854.0,34.44,34.52,34.36,34.41,139854.0
2018-12-17 13:50:00,34.41,34.44,34.35,34.37,101307.0,34.41,34.44,34.35,34.37,101307.0
2018-12-17 14:00:00,34.37,34.38,34.21,34.29,269592.0,34.37,34.38,34.21,34.29,269592.0
2018-12-17 14:10:00,34.28,34.33,34.26,34.32,143345.0,34.28,34.33,34.26,34.32,143345.0
2018-12-17 14:20:00,34.32,34.39,34.28,34.3,111357.0,34.32,34.39,34.28,34.3,111357.0
2018-12-17 14:30:00,34.31,34.37,34.3,34.32,276997.0,34.31,34.37,34.3,34.32,276997.0
2018-12-17 14:40:00,34.32,34.43,34.31,34.36,168696.0,34.32,34.43,34.31,34.36,168696.0
2018-12-17 14:50:00,34.36,34.37,34.27,34.3,123915.0,34.36,34.37,34.27,34.3,123915.0
2018-12-17 15:00:00,34.31,34.31,34.16,34.16,242880.0,34.31,34.31,34.16,34.16,242880.0
2018-12-17 15:10:00,34.15,34.25,34.14,34.18,312787.0,34.15,34.25,34.14,34.18,312787.0
2018-12-17 15:20:00,34.18,34.19,34.04,34.05,219792.0,34.18,34.19,34.04,34.05,219792.0
2018-12-17 15:30:00,34.06,34.07,33.95,34.01,422547.0,34.06,34.07,33.95,34.01,422547.0
2018-12-17 15:40:00,34.0,34.04,33.87,33.94,543840.0,34.0,34.04,33.87,33.94,543840.0
2018-12-17 15:50:00,33.94,34.09,33.92,34.06,1111774.0,33.94,34.09,33.92,34.06,1111774.0
2018-12-18 09:30:00,34.61,34.98,34.38,34.66,283023.0,34.61,34.98,34.38,34.66,283023.0
2018-12-18 09:40:00,34.66,34.86,34.61,34.75,154074.0,34.66,34.86,34.61,34.75,154074.0
2018-12-18 09:50:00,34.75,34.98,34.74,34.83,188331.0,34.75,34.98,34.74,34.83,188331.0
2018-12-18 10:00:00,34.84,34.9,34.77,34.84,140763.0,34.84,34.9,34.77,34.84,140763.0
2018-12-18 10:10:00,34.84,34.88,34.65,34.66,476525.0,34.84,34.88,34.65,34.66,476525.0
2018-12-18 10:20:00,34.67,34.75,34.56,34.72,194552.0,34.67,34.75,34.56,34.72,194552.0
2018-12-18 10:30:00,34.72,34.88,34.7,34.84,174557.0,34.72,34.88,34.7,34.84,174557.0
2018-12-18 10:40:00,34.85,34.86,34.64,34.77,308069.0,34.85,34.86,34.64,34.77,308069.0
2018-12-18 10:50:00,34.77,34.9,34.75,34.83,109673.0,34.77,34.9,34.75,34.83,109673.0
2018-12-18 11:00:00,34.83,34.94,34.83,34.85,74180.0,34.83,34.94,34.83,34.85,74180.0
2018-12-18 11:10:00,34.85,34.9,34.75,34.77,114231.0,34.85,34.9,34.75,34.77,114231.0
2018-12-18 11:20:00,34.77,34.78,34.64,34.72,100852.0,34.77,34.78,34.64,34.72,100852.0
2018-12-18 11:30:00,34.72,34.82,34.71,34.76,79465.0,34.72,34.82,34.71,34.76,79465.0
2018-12-18 11:40:00,34.75,34.82,34.74,34.81,72943.0,34.75,34.82,34.74,34.81,72943.0
2018-12-18 11:50:00,34.81,34.84,34.74,34.77,212277.0,34.81,34.84,34.74,34.77,212277.0
2018-12-18 12:00:00,34.77,34.94,34.77,34.93,660397.0,34.77,34.94,34.77,34.93,660397.0
2018-12-18 12:10:00,34.93,35.0,34.9,35.0,102505.0,34.93,35.0,34.9,35.0,102505.0
2018-12-18 12:20:00,35.0,35.05,34.91,34.91,57228.0,35.0,35.05,34.91,34.91,57228.0
2018-12-18 12:30:00,34.92,34.95,34.85,34.86,56887.0,34.92,34.95,34.85,34.86,56887.0
2018-12-18 12:40:00,34.86,34.88,34.74,34.76,133340.0,34.86,34.88,34.74,34.76,133340.0
2018-12-18 12:50:00,34.76,34.83,34.74,34.79,67382.0,34.76,34.83,34.74,34.79,67382.0
2018-12-18 13:00:00,34.78,34.79,34.72,34.78,65351.0,34.78,34.79,34.72,34.78,65351.0
2018-12-18 13:10:00,34.79,34.81,34.69,34.73,55096.0,34.79,34.81,34.69,34.73,55096.0
2018-12-18 13:20:00,34.73,34.73,34.56,34.59,173557.0,34.73,34.73,34.56,34.59,173557.0
2018-12-18 13:30:00,34.59,34.64,34.57,34.57,60009.0,34.59,34.64,34.57,34.57,60009.0
2018-12-18 13:40:00,34.57,34.67,34.54,34.64,267455.0,34.57,34.67,34.54,34.64,267455.0
2018-12-18 13:50:00,34.64,34.65,34.42,34.45,84878.0,34.64,34.65,34.42,34.45,84878.0
2018-12-18 14:00:00,34.45,34.57,34.45,34.52,129163.0,34.45,34.57,34.45,34.52,129163.0
2018-12-18 14:10:00,34.52,34.53,34.38,34.42,188012.0,34.52,34.53,34.38,34.42,188012.0
2018-12-18 14:20:00,34.41,34.43,34.34,34.39,143122.0,34.41,34.43,34.34,34.39,143122.0
2018-12-18 14:30:00,34.39,34.44,34.3,34.39,103053.0,34.39,34.44,34.3,34.39,103053.0
2018-12-18 14:40:00,34.39,34.42,34.09,34.23,154112.0,34.39,34.42,34.09,34.23,154112.0
2018-12-18 14:50:00,34.22,34.24,34.05,34.05,95075.0,34.22,34.24,34.05,34.05,95075.0
2018-12-18 15:00:00,34.06,34.17,33.99,34.09,271749.0,34.06,34.17,33.99,34.09,271749.0
2018-12-18 15:10:00,34.08,34.21,34.05,34.19,218733.0,34.08,34.21,34.05,34.19,218733.0
2018-12-18 15:20:00,34.19,34.22,34.09,34.16,178355.0,34.19,34.22,34.09,34.16,178355.0
2018-12-18 15:30:00,34.16,34.42,34.16,34.34,264114.0,34.16,34.42,34.16,34.34,264114.0
2018-12-18 15:40:00,34.35,34.64,34.34,34.62,336680.0,34.35,34.64,34.34,34.62,336680.0
2018-12-18 15:50:00,34.61,34.62,34.28,34.31,1055524.0,34.61,34.62,34.28,34.31,1055524.0
2018-12-19 09:30:00,34.52,34.59,34.32,34.57,199067.0,34.52,34.59,34.32,34.57,199067.0
2018-12-19 09:40:00,34.58,34.63,34.53,34.63,79628.0,34.58,34.63,34.53,34.63,79628.0
2018-12-19 09:50:00,34.63,34.83,34.56,34.73,176642.0,34.63,34.83,34.56,34.73,176642.0
2018-12-19 10:00:00,34.74,34.81,34.69,34.74,111663.0,34.74,34.81,34.69,34.74,111663.0
2018-12-19 10:10:00,34.74,34.83,34.65,34.66,297524.0,34.74,34.83,34.65,34.66,297524.0
2018-12-19 10:20:00,34.65,34.76,34.65,34.71,168193.0,34.65,34.76,34.65,34.71,168193.0
2018-12-19 10:30:00,34.71,34.77,34.67,34.7,147669.0,34.71,34.77,34.67,34.7,147669.0
2018-12-19 10:40:00,34.69,34.69,34.6,34.6,95286.0,34.69,34.69,34.6,34.6,95286.0
2018-12-19 10:50:00,34.6,34.7,34.58,34.69,103249.0,34.6,34.7,34.58,34.69,103249.0
2018-12-19 11:00:00,34.69,34.71,34.64,34.65,67540.0,34.69,34.71,34.64,34.65,67540.0
2018-12-19 11:10:00,34.64,34.69,34.55,34.6,76323.0,34.64,34.69,34.55,34.6,76323.0
2018-12-19 11:20:00,34.6,34.68,34.59,34.64,80241.0,34.6,34.68,34.59,34.64,80241.0
2018-12-19 11:30:00,34.63,34.68,34.63,34.67,82001.0,34.63,34.68,34.63,34.67,82001.0
2018-12-19 11:40:00,34.67,34.72,34.64,34.72,50883.0,34.67,34.72,34.64,34.72,50883.0
2018-12-19 11:50:00,34.72,34.85,34.72,34.82,57677.0,34.72,34.85,34.72,34.82,57677.0
2018-12-19 12:00:00,34.82,34.87,34.75,34.83,68240.0,34.82,34.87,34.75,34.83,68240.0
2018-12-19 12:10:00,34.83,34.84,34.74,34.77,111197.0,34.83,34.84,34.74,34.77,111197.0
2018-12-19 12:20:00,34.77,34.84,34.74,34.8,54215.0,34.77,34.84,34.74,34.8,54215.0
2018-12-19 12:30:00,34.8,34.82,34.76,34.81,34745.0,34.8,34.82,34.76,34.81,34745.0
2018-12-19 12:40:00,34.81,34.86,34.81,34.84,55719.0,34.81,34.86,34.81,34.84,55719.0
2018-12-19 12:50:00,34.83,34.89,34.8,34.82,61033.0,34.83,34.89,34.8,34.82,61033.0
2018-12-19 13:00:00,34.83,34.83,34.69,34.7,55815.0,34.83,34.83,34.69,34.7,55815.0
2018-12-19 13:10:00,34.7,34.83,34.69,34.83,92637.0,34.7,34.83,34.69,34.83,92637.0
2018-12-19 13:20:00,34.83,34.83,34.71,34.77,76935.0,34.83,34.83,34.71,34.77,76935.0
2018-12-19 13:30:00,34.78,34.81,34.73,34.78,47165.0,34.78,34.81,34.73,34.78,47165.0
2018-12-19 13:40:00,34.78,34.88,34.78,34.84,59243.0,34.78,34.88,34.78,34.84,59243.0
2018-12-19 13:50:00,34.83,35.05,34.8,35.05,84578.0,34.83,35.05,34.8,35.05,84578.0
2018-12-19 14:00:00,35.02,35.1,34.33,34.46,114861.0,35.02,35.1,34.33,34.46,114861.0
2018-12-19 14:10:00,34.47,34.52,34.19,34.48,153806.0,34.47,34.52,34.19,34.48,153806.0
2018-12-19 14:20:00,34.48,34.59,34.38,34.53,70656.0,34.48,34.59,34.38,34.53,70656.0
2018-12-19 14:30:00,34.55,34.63,34.45,34.54,85660.0,34.55,34.63,34.45,34.54,85660.0
2018-12-19 14:40:00,34.53,34.53,34.02,34.19,125848.0,34.53,34.53,34.02,34.19,125848.0
2018-12-19 14:50:00,34.19,34.19,33.7,33.8,260967.0,34.19,34.19,33.7,33.8,260967.0
2018-12-19 15:00:00,33.8,33.8,33.41,33.74,308337.0,33.8,33.8,33.41,33.74,308337.0
2018-12-19 15:10:00,33.75,33.97,33.62,33.92,399094.0,33.75,33.97,33.62,33.92,399094.0
2018-12-19 15:20:00,33.93,34.08,33.74,33.8,315982.0,33.93,34.08,33.74,33.8,315982.0
2018-12-19 15:30:00,33.8,34.04,33.79,33.86,357884.0,33.8,34.04,33.79,33.86,357884.0
2018-12-19 15:40:00,33.85,34.08,33.75,34.06,346422.0,33.85,34.08,33.75,34.06,346422.0
2018-12-19 15:50:00,34.05,34.14,33.95,33.97,547110.0,34.05,34.14,33.95,33.97,547110.0
2018-12-20 09:30:00,33.82,33.95,33.23,33.77,566661.0,33.82,33.95,33.23,33.77,566661.0
2018-12-20 09:40:00,33.77,33.77,33.34,33.41,74576.0,33.77,33.77,33.34,33.41,74576.0
2018-12-20 09:50:00,33.42,33.7,33.34,33.67,108267.0,33.42,33.7,33.34,33.67,108267.0
2018-12-20 10:00:00,33.65,33.79,33.56,33.77,102289.0,33.65,33.79,33.56,33.77,102289.0
2018-12-20 10:10:00,33.77,33.78,33.49,33.5,117112.0,33.77,33.78,33.49,33.5,117112.0
2018-12-20 10:20:00,33.49,33.59,33.44,33.46,83464.0,33.49,33.59,33.44,33.46,83464.0
2018-12-20 10:30:00,33.46,33.6,33.44,33.57,76742.0,33.46,33.6,33.44,33.57,76742.0
2018-12-20 10:40:00,33.57,33.77,33.52,33.68,128986.0,33.57,33.77,33.52,33.68,128986.0
2018-12-20 10:50:00,33.67,33.77,33.6,33.7,106105.0,33.67,33.77,33.6,33.7,106105.0
2018-12-20 11:00:00,33.7,33.71,33.53,33.57,116145.0,33.7,33.71,33.53,33.57,116145.0
2018-12-20 11:10:00,33.57,33.63,33.51,33.55,96472.0,33.57,33.63,33.51,33.55,96472.0
2018-12-20 11:20:00,33.55,33.55,33.3,33.37,127115.0,33.55,33.55,33.3,33.37,127115.0
2018-12-20 11:30:00,33.37,33.44,33.31,33.33,151310.0,33.37,33.44,33.31,33.33,151310.0
2018-12-20 11:40:00,33.34,33.42,33.17,33.19,100447.0,33.34,33.42,33.17,33.19,100447.0
2018-12-20 11:50:00,33.19,33.33,33.04,33.2,170837.0,33.19,33.33,33.04,33.2,170837.0
2018-12-20 12:00:00,33.21,33.3,33.16,33.23,100168.0,33.21,33.3,33.16,33.23,100168.0
2018-12-20 12:10:00,33.24,33.34,33.14,33.34,88124.0,33.24,33.34,33.14,33.34,88124.0
2018-12-20 12:20:00,33.34,33.56,33.28,33.55,105641.0,33.34,33.56,33.28,33.55,105641.0
2018-12-20 12:30:00,33.55,33.61,33.46,33.48,100721.0,33.55,33.61,33.46,33.48,100721.0
2018-12-20 12:40:00,33.47,33.5,33.36,33.38,106165.0,33.47,33.5,33.36,33.38,106165.0
2018-12-20 12:50:00,33.38,33.53,33.33,33.49,97501.0,33.38,33.53,33.33,33.49,97501.0
2018-12-20 13:00:00,33.5,33.51,33.24,33.27,109401.0,33.5,33.51,33.24,33.27,109401.0
2018-12-20 13:10:00,33.26,33.44,33.23,33.38,99347.0,33.26,33.44,33.23,33.38,99347.0
2018-12-20 13:20:00,33.37,33.46,33.32,33.34,75432.0,33.37,33.46,33.32,33.34,75432.0
2018-12-20 13:30:00,33.33,33.35,33.21,33.32,83659.0,33.33,33.35,33.21,33.32,83659.0
2018-12-20 13:40:00,33.32,33.42,33.17,33.38,74496.0,33.32,33.42,33.17,33.38,74496.0
2018-12-20 13:50:00,33.38,33.38,33.28,33.29,72504.0,33.38,33.38,33.28,33.29,72504.0
2018-12-20 14:00:00,33.29,33.32,33.03,33.09,155187.0,33.29,33.32,33.03,33.09,155187.0
2018-12-20 14:10:00,33.07,33.08,32.86,32.88,239829.0,33.07,33.08,32.86,32.88,239829.0
2018-12-20 14:20:00,32.88,33.08,32.88,33.07,327277.0,32.88,33.08,32.88,33.07,327277.0
2018-12-20 14:30:00,33.06,33.27,33.0,33.12,310033.0,33.06,33.27,33.0,33.12,310033.0
2018-12-20 14:40:00,33.13,33.59,33.13,33.56,229711.0,33.13,33.59,33.13,33.56,229711.0
2018-12-20 14:50:00,33.54,33.57,33.27,33.32,364346.0,33.54,33.57,33.27,33.32,364346.0
2018-12-20 15:00:00,33.32,33.33,33.0,33.29,344661.0,33.32,33.33,33.0,33.29,344661.0
2018-12-20 15:10:00,33.29,33.4,33.25,33.3,331583.0,33.29,33.4,33.25,33.3,331583.0
2018-12-20 15:20:00,33.3,33.51,33.29,33.33,277163.0,33.3,33.51,33.29,33.33,277163.0
2018-12-20 15:30:00,33.34,33.49,33.34,33.44,240523.0,33.34,33.49,33.34,33.44,240523.0
2018-12-20 15:40:00,33.43,33.49,33.07,33.11,420985.0,33.43,33.49,33.07,33.11,420985.0
2018-12-20 15:50:00,33.12,33.28,32.99,33.25,598942.0,33.12,33.28,32.99,33.25,598942.0
2018-12-21 09:30:00,33.26,33.49,33.03,33.13,1758387.0,33.26,33.49,33.03,33.13,1758387.0
2018-12-21 09:40:00,33.12,33.24,33.04,33.12,185326.0,33.12,33.24,33.04,33.12,185326.0
2018-12-21 09:50:00,33.12,33.18,33.03,33.17,107594.0,33.12,33.18,33.03,33.17,107594.0
2018-12-21 10:00:00,33.17,33.18,32.91,32.95,107296.0,33.17,33.18,32.91,32.95,107296.0
2018-12-21 10:10:00,32.96,33.64,32.95,33.56,264946.0,32.96,33.64,32.95,33.56,264946.0
2018-12-21 10:20:00,33.57,33.67,33.49,33.61,139863.0,33.57,33.67,33.49,33.61,139863.0
2018-12-21 10:30:00,33.62,33.63,33.51,33.58,214910.0,33.62,33.63,33.51,33.58,214910.0
2018-12-21 10:40:00,33.58,33.58,33.43,33.54,123510.0,33.58,33.58,33.43,33.54,123510.0
2018-12-21 10:50:00,33.54,33.62,33.47,33.6,169747.0,33.54,33.62,33.47,33.6,169747.0
2018-12-21 11:00:00,33.61,33.61,33.21,33.22,360345.0,33.61,33.61,33.21,33.22,360345.0
2018-12-21 11:10:00,33.23,33.33,33.2,33.28,129514.0,33.23,33.33,33.2,33.28,129514.0
2018-12-21 11:20:00,33.27,33.48,33.27,33.48,92253.0,33.27,33.48,33.27,33.48,92253.0
2018-12-21 11:30:00,33.5,33.52,33.37,33.38,144866.0,33.5,33.52,33.37,33.38,144866.0
2018-12-21 11:40:00,33.38,33.45,33.26,33.27,124479.0,33.38,33.45,33.26,33.27,124479.0
2018-12-21 11:50:00,33.29,33.4,33.2,33.22,95956.0,33.29,33.4,33.2,33.22,95956.0
2018-12-21 12:00:00,33.23,33.27,33.11,33.14,117490.0,33.23,33.27,33.11,33.14,117490.0
2018-12-21 12:10:00,33.14,33.15,32.99,33.02,142217.0,33.14,33.15,32.99,33.02,142217.0
2018-12-21 12:20:00,33.02,33.04,32.89,32.91,165025.0,33.02,33.04,32.89,32.91,165025.0
2018-12-21 12:30:00,32.91,33.07,32.73,33.05,218248.0,32.91,33.07,32.73,33.05,218248.0
2018-12-21 12:40:00,33.05,33.13,32.97,33.0,244619.0,33.05,33.13,32.97,33.0,244619.0
2018-12-21 12:50:00,33.01,33.03,32.79,32.86,126145.0,33.01,33.03,32.79,32.86,126145.0
2018-12-21 13:00:00,32.87,32.95,32.76,32.84,171979.0,32.87,32.95,32.76,32.84,171979.0
2018-12-21 13:10:00,32.83,32.88,32.74,32.78,144607.0,32.83,32.88,32.74,32.78,144607.0
2018-12-21 13:20:00,32.78,32.93,32.75,32.83,140964.0,32.78,32.93,32.75,32.83,140964.0
2018-12-21 13:30:00,32.83,32.95,32.8,32.94,261035.0,32.83,32.95,32.8,32.94,261035.0
2018-12-21 13:40:00,32.94,32.99,32.77,32.79,260000.0,32.94,32.99,32.77,32.79,260000.0
2018-12-21 13:50:00,32.79,32.84,32.72,32.77,121375.0,32.79,32.84,32.72,32.77,121375.0
2018-12-21 14:00:00,32.76,32.85,32.72,32.75,113149.0,32.76,32.85,32.72,32.75,113149.0
2018-12-21 14:10:00,32.75,32.85,32.63,32.85,159362.0,32.75,32.85,32.63,32.85,159362.0
2018-12-21 14:20:00,32.85,32.93,32.76,32.82,99265.0,32.85,32.93,32.76,32.82,99265.0
2018-12-21 14:30:00,32.81,32.82,32.76,32.77,107700.0,32.81,32.82,32.76,32.77,107700.0
2018-12-21 14:40:00,32.77,32.79,32.65,32.74,146547.0,32.77,32.79,32.65,32.74,146547.0
2018-12-21 14:50:00,32.73,32.89,32.67,32.84,210422.0,32.73,32.89,32.67,32.84,210422.0
2018-12-21 15:00:00,32.84,32.92,32.8,32.87,171811.0,32.84,32.92,32.8,32.87,171811.0
2018-12-21 15:10:00,32.88,32.88,32.68,32.73,326909.0,32.88,32.88,32.68,32.73,326909.0
2018-12-21 15:20:00,32.74,32.81,32.64,32.65,205800.0,32.74,32.81,32.64,32.65,205800.0
2018-12-21 15:30:00,32.65,32.79,32.57,32.57,247766.0,32.65,32.79,32.57,32.57,247766.0
2018-12-21 15:40:00,32.57,32.94,32.56,32.84,478441.0,32.57,32.94,32.56,32.84,478441.0
2018-12-21 15:50:00,32.84,32.91,32.72,32.83,916343.0,32.84,32.91,32.72,32.83,916343.0
2018-12-24 09:30:00,32.6,32.78,32.51,32.74,237980.0,32.6,32.78,32.51,32.74,237980.0
2018-12-24 09:40:00,32.74,32.74,32.17,32.29,166253.0,32.74,32.74,32.17,32.29,166253.0
2018-12-24 09:50:00,32.28,32.36,32.02,32.11,158102.0,32.28,32.36,32.02,32.11,158102.0
2018-12-24 10:00:00,32.1,32.13,31.56,31.83,417391.0,32.1,32.13,31.56,31.83,417391.0
2018-12-24 10:10:00,31.83,31.97,31.81,31.89,193553.0,31.83,31.97,31.81,31.89,193553.0
2018-12-24 10:20:00,31.89,31.98,31.8,31.98,127843.0,31.89,31.98,31.8,31.98,127843.0
2018-12-24 10:30:00,31.98,32.34,31.97,32.25,132096.0,31.98,32.34,31.97,32.25,132096.0
2018-12-24 10:40:00,32.27,32.55,32.27,32.44,146888.0,32.27,32.55,32.27,32.44,146888.0
2018-12-24 10:50:00,32.43,32.43,32.19,32.26,67920.0,32.43,32.43,32.19,32.26,67920.0
2018-12-24 11:00:00,32.26,32.35,32.01,32.12,179596.0,32.26,32.35,32.01,32.12,179596.0
2018-12-24 11:10:00,32.11,32.27,32.07,32.12,251185.0,32.11,32.27,32.07,32.12,251185.0
2018-12-24 11:20:00,32.12,32.23,32.0,32.02,111145.0,32.12,32.23,32.0,32.02,111145.0
2018-12-24 11:30:00,32.02,32.16,32.01,32.1,82553.0,32.02,32.16,32.01,32.1,82553.0
2018-12-24 11:40:00,32.11,32.21,31.92,31.98,70969.0,32.11,32.21,31.92,31.98,70969.0
2018-12-24 11:50:00,31.97,32.1,31.94,32.03,72148.0,31.97,32.1,31.94,32.03,72148.0
2018-12-24 12:00:00,32.02,32.17,31.98,31.98,102697.0,32.02,32.17,31.98,31.98,102697.0
2018-12-24 12:10:00,31.98,32.04,31.9,31.92,143419.0,31.98,32.04,31.9,31.92,143419.0
2018-12-24 12:20:00,31.91,32.11,31.84,31.98,126296.0,31.91,32.11,31.84,31.98,126296.0
2018-12-24 12:30:00,31.99,32.08,31.89,31.96,100213.0,31.99,32.08,31.89,31.96,100213.0
2018-12-24 12:40:00,31.96,31.98,31.85,31.91,152901.0,31.96,31.98,31.85,31.91,152901.0
2018-12-24 12:50:00,31.9,31.95,31.73,31.77,297033.0,31.9,31.95,31.73,31.77,297033.0
2018-12-26 09:30:00,31.9,32.34,31.85,32.32,170605.0,31.9,32.34,31.85,32.32,170605.0
2018-12-26 09:40:00,32.33,32.45,32.23,32.42,198744.0,32.33,32.45,32.23,32.42,198744.0
2018-12-26 09:50:00,32.41,32.6,32.29,32.33,155160.0,32.41,32.6,32.29,32.33,155160.0
2018-12-26 10:00:00,32.31,32.38,32.06,32.22,241675.0,32.31,32.38,32.06,32.22,241675.0
2018-12-26 10:10:00,32.22,32.22,31.87,31.88,101173.0,32.22,32.22,31.87,31.88,101173.0
2018-12-26 10:20:00,31.86,32.22,31.86,32.15,164771.0,31.86,32.22,31.86,32.15,164771.0
2018-12-26 10:30:00,32.16,32.25,32.0,32.01,82304.0,32.16,32.25,32.0,32.01,82304.0
2018-12-26 10:40:00,32.0,32.07,31.93,32.03,66242.0,32.0,32.07,31.93,32.03,66242.0
2018-12-26 10:50:00,32.03,32.1,31.78,31.87,84310.0,32.03,32.1,31.78,31.87,84310.0
2018-12-26 11:00:00,31.9,32.04,31.83,31.92,78431.0,31.9,32.04,31.83,31.92,78431.0
2018-12-26 11:10:00,31.93,32.16,31.93,32.15,100288.0,31.93,32.16,31.93,32.15,100288.0
2018-12-26 11:20:00,32.15,32.21,32.07,32.19,50563.0,32.15,32.21,32.07,32.19,50563.0
2018-12-26 11:30:00,32.18,32.26,32.12,32.26,62139.0,32.18,32.26,32.12,32.26,62139.0
2018-12-26 11:40:00,32.26,32.31,32.19,32.25,61452.0,32.26,32.31,32.19,32.25,61452.0
2018-12-26 11:50:00,32.24,32.38,32.17,32.38,50993.0,32.24,32.38,32.17,32.38,50993.0
2018-12-26 12:00:00,32.38,32.56,32.37,32.55,154951.0,32.38,32.56,32.37,32.55,154951.0
2018-12-26 12:10:00,32.55,32.82,32.52,32.61,169022.0,32.55,32.82,32.52,32.61,169022.0
2018-12-26 12:20:00,32.61,32.7,32.53,32.58,102374.0,32.61,32.7,32.53,32.58,102374.0
2018-12-26 12:30:00,32.59,32.78,32.55,32.74,115160.0,32.59,32.78,32.55,32.74,115160.0
2018-12-26 12:40:00,32.74,32.92,32.69,32.8,249168.0,32.74,32.92,32.69,32.8,249168.0
2018-12-26 12:50:00,32.8,32.92,32.79,32.83,103834.0,32.8,32.92,32.79,32.83,103834.0
2018-12-26 13:00:00,32.84,32.86,32.61,32.71,109881.0,32.84,32.86,32.61,32.71,109881.0
2018-12-26 13:10:00,32.71,32.75,32.59,32.6,110574.0,32.71,32.75,32.59,32.6,110574.0
2018-12-26 13:20:00,32.59,32.78,32.58,32.75,93849.0,32.59,32.78,32.58,32.75,93849.0
2018-12-26 13:30:00,32.74,32.82,32.71,32.81,84144.0,32.74,32.82,32.71,32.81,84144.0
2018-12-26 13:40:00,32.82,32.9,32.8,32.86,85238.0,32.82,32.9,32.8,32.86,85238.0
2018-12-26 13:50:00,32.87,33.03,32.86,33.02,100113.0,32.87,33.03,32.86,33.02,100113.0
2018-12-26 14:00:00,33.02,33.04,32.86,32.92,147900.0,33.02,33.04,32.86,32.92,147900.0
2018-12-26 14:10:00,32.93,32.98,32.77,32.8,144625.0,32.93,32.98,32.77,32.8,144625.0
2018-12-26 14:20:00,32.82,32.84,32.75,32.8,88612.0,32.82,32.84,32.75,32.8,88612.0
2018-12-26 14:30:00,32.81,32.94,32.8,32.91,87452.0,32.81,32.94,32.8,32.91,87452.0
2018-12-26 14:40:00,32.91,32.94,32.84,32.86,117946.0,32.91,32.94,32.84,32.86,117946.0
2018-12-26 14:50:00,32.86,33.06,32.85,33.05,146289.0,32.86,33.06,32.85,33.05,146289.0
2018-12-26 15:00:00,33.04,33.14,32.96,33.07,132369.0,33.04,33.14,32.96,33.07,132369.0
2018-12-26 15:10:00,33.06,33.17,33.05,33.08,124845.0,33.06,33.17,33.05,33.08,124845.0
2018-12-26 15:20:00,33.08,33.23,33.07,33.2,136369.0,33.08,33.23,33.07,33.2,136369.0
2018-12-26 15:30:00,33.2,33.37,33.17,33.36,173310.0,33.2,33.37,33.17,33.36,173310.0
2018-12-26 15:40:00,33.36,33.57,33.33,33.39,346917.0,33.36,33.57,33.33,33.39,346917.0
2018-12-26 15:50:00,33.4,33.68,33.39,33.66,551885.0,33.4,33.68,33.39,33.66,551885.0
2018-12-27 09:30:00,33.15,33.58,33.01,33.56,298116.0,33.15,33.58,33.01,33.56,298116.0
2018-12-27 09:40:00,33.55,33.59,33.28,33.3,218988.0,33.55,33.59,33.28,33.3,218988.0
2018-12-27 09:50:00,33.3,33.38,33.22,33.36,284421.0,33.3,33.38,33.22,33.36,284421.0
2018-12-27 10:00:00,33.36,33.59,33.23,33.24,234360.0,33.36,33.59,33.23,33.24,234360.0
2018-12-27 10:10:00,33.23,33.32,33.19,33.22,196692.0,33.23,33.32,33.19,33.22,196692.0
2018-12-27 10:20:00,33.22,33.42,33.2,33.38,236971.0,33.22,33.42,33.2,33.38,236971.0
2018-12-27 10:30:00,33.38,33.41,33.25,33.31,147211.0,33.38,33.41,33.25,33.31,147211.0
2018-12-27 10:40:00,33.3,33.47,33.25,33.43,97320.0,33.3,33.47,33.25,33.43,97320.0
2018-12-27 10:50:00,33.43,33.43,33.25,33.34,76097.0,33.43,33.43,33.25,33.34,76097.0
2018-12-27 11:00:00,33.34,33.37,33.23,33.3,170813.0,33.34,33.37,33.23,33.3,170813.0
2018-12-27 11:10:00,33.3,33.5,33.26,33.48,67746.0,33.3,33.5,33.26,33.48,67746.0
2018-12-27 11:20:00,33.48,33.65,33.44,33.6,93853.0,33.48,33.65,33.44,33.6,93853.0
2018-12-27 11:30:00,33.6,33.7,33.47,33.49,111998.0,33.6,33.7,33.47,33.49,111998.0
2018-12-27 11:40:00,33.48,33.49,33.38,33.43,72474.0,33.48,33.49,33.38,33.43,72474.0
2018-12-27 11:50:00,33.43,33.57,33.42,33.53,71113.0,33.43,33.57,33.42,33.53,71113.0
2018-12-27 12:00:00,33.52,33.53,33.31,33.39,121170.0,33.52,33.53,33.31,33.39,121170.0
2018-12-27 12:10:00,33.4,33.49,33.35,33.47,49863.0,33.4,33.49,33.35,33.47,49863.0
2018-12-27 12:20:00,33.47,33.51,33.26,33.34,120491.0,33.47,33.51,33.26,33.34,120491.0
2018-12-27 12:30:00,33.34,33.39,33.28,33.34,78416.0,33.34,33.39,33.28,33.34,78416.0
2018-12-27 12:40:00,33.34,33.36,33.25,33.26,115339.0,33.34,33.36,33.25,33.26,115339.0
2018-12-27 12:50:00,33.25,33.39,33.24,33.37,58065.0,33.25,33.39,33.24,33.37,58065.0
2018-12-27 13:00:00,33.37,33.38,33.27,33.34,68406.0,33.37,33.38,33.27,33.34,68406.0
2018-12-27 13:10:00,33.33,33.38,33.24,33.27,67097.0,33.33,33.38,33.24,33.27,67097.0
2018-12-27 13:20:00,33.27,33.32,33.19,33.19,56159.0,33.27,33.32,33.19,33.19,56159.0
2018-12-27 13:30:00,33.19,33.24,33.16,33.18,58733.0,33.19,33.24,33.16,33.18,58733.0
2018-12-27 13:40:00,33.18,33.24,33.07,33.08,52243.0,33.18,33.24,33.07,33.08,52243.0
2018-12-27 13:50:00,33.09,33.13,33.01,33.1,54096.0,33.09,33.13,33.01,33.1,54096.0
2018-12-27 14:00:00,33.09,33.2,33.03,33.04,104428.0,33.09,33.2,33.03,33.04,104428.0
2018-12-27 14:10:00,33.04,33.13,33.01,33.07,119393.0,33.04,33.13,33.01,33.07,119393.0
2018-12-27 14:20:00,33.05,33.12,33.01,33.11,102587.0,33.05,33.12,33.01,33.11,102587.0
2018-12-27 14:30:00,33.11,33.18,33.07,33.16,88650.0,33.11,33.18,33.07,33.16,88650.0
2018-12-27 14:40:00,33.16,33.46,33.16,33.36,118795.0,33.16,33.46,33.16,33.36,118795.0
2018-12-27 14:50:00,33.37,33.55,33.34,33.54,109904.0,33.37,33.55,33.34,33.54,109904.0
2018-12-27 15:00:00,33.55,33.56,33.32,33.42,135630.0,33.55,33.56,33.32,33.42,135630.0
2018-12-27 15:10:00,33.43,33.62,33.36,33.56,154019.0,33.43,33.62,33.36,33.56,154019.0
2018-12-27 15:20:00,33.57,33.9,33.56,33.85,196873.0,33.57,33.9,33.56,33.85,196873.0
2018-12-27 15:30:00,33.85,34.1,33.73,34.05,233645.0,33.85,34.1,33.73,34.05,233645.0
2018-12-27 15:40:00,34.04,34.35,34.04,34.16,404585.0,34.04,34.35,34.04,34.16,404585.0
2018-12-27 15:50:00,34.16,34.47,34.02,34.47,725216.0,34.16,34.47,34.02,34.47,725216.0
2018-12-28 09:30:00,34.76,34.91,34.48,34.58,161083.0,34.76,34.91,34.48,34.58,161083.0
2018-12-28 09:40:00,34.58,34.96,34.52,34.83,201787.0,34.58,34.96,34.52,34.83,201787.0
2018-12-28 09:50:00,34.82,34.85,34.66,34.7,187075.0,34.82,34.85,34.66,34.7,187075.0
2018-12-28 10:00:00,34.71,34.75,34.53,34.61,246788.0,34.71,34.75,34.53,34.61,246788.0
2018-12-28 10:10:00,34.62,34.66,34.49,34.58,184968.0,34.62,34.66,34.49,34.58,184968.0
2018-12-28 10:20:00,34.57,34.66,34.45,34.5,84196.0,34.57,34.66,34.45,34.5,84196.0
2018-12-28 10:30:00,34.5,34.52,34.3,34.39,75378.0,34.5,34.52,34.3,34.39,75378.0
2018-12-28 10:40:00,34.39,34.56,34.39,34.55,64993.0,34.39,34.56,34.39,34.55,64993.0
2018-12-28 10:50:00,34.55,34.65,34.33,34.36,260538.0,34.55,34.65,34.33,34.36,260538.0
2018-12-28 11:00:00,34.36,34.36,34.24,34.27,178678.0,34.36,34.36,34.24,34.27,178678.0
2018-12-28 11:10:00,34.26,34.53,34.25,34.4,147041.0,34.26,34.53,34.25,34.4,147041.0
2018-12-28 11:20:00,34.4,34.52,34.36,34.51,90656.0,34.4,34.52,34.36,34.51,90656.0
2018-12-28 11:30:00,34.5,34.6,34.41,34.55,78055.0,34.5,34.6,34.41,34.55,78055.0
2018-12-28 11:40:00,34.54,34.57,34.4,34.44,50526.0,34.54,34.57,34.4,34.44,50526.0
2018-12-28 11:50:00,34.43,34.53,34.4,34.5,49419.0,34.43,34.53,34.4,34.5,49419.0
2018-12-28 12:00:00,34.5,34.62,34.49,34.57,41190.0,34.5,34.62,34.49,34.57,41190.0
2018-12-28 12:10:00,34.58,34.59,34.41,34.45,58150.0,34.58,34.59,34.41,34.45,58150.0
2018-12-28 12:20:00,34.46,34.58,34.46,34.55,45332.0,34.46,34.58,34.46,34.55,45332.0
2018-12-28 12:30:00,34.57,34.68,34.54,34.67,195995.0,34.57,34.68,34.54,34.67,195995.0
2018-12-28 12:40:00,34.66,34.7,34.55,34.57,57176.0,34.66,34.7,34.55,34.57,57176.0
2018-12-28 12:50:00,34.58,34.64,34.48,34.51,54903.0,34.58,34.64,34.48,34.51,54903.0
2018-12-28 13:00:00,34.51,34.56,34.48,34.56,51207.0,34.51,34.56,34.48,34.56,51207.0
2018-12-28 13:10:00,34.56,34.64,34.54,34.56,42904.0,34.56,34.64,34.54,34.56,42904.0
2018-12-28 13:20:00,34.57,34.57,34.47,34.53,46767.0,34.57,34.57,34.47,34.53,46767.0
2018-12-28 13:30:00,34.53,34.53,34.43,34.52,71376.0,34.53,34.53,34.43,34.52,71376.0
2018-12-28 13:40:00,34.52,34.65,34.5,34.62,44726.0,34.52,34.65,34.5,34.62,44726.0
2018-12-28 13:50:00,34.63,34.69,34.57,34.64,70341.0,34.63,34.69,34.57,34.64,70341.0
2018-12-28 14:00:00,34.65,34.84,34.65,34.81,96014.0,34.65,34.84,34.65,34.81,96014.0
2018-12-28 14:10:00,34.81,34.98,34.77,34.85,88149.0,34.81,34.98,34.77,34.85,88149.0
2018-12-28 14:20:00,34.85,34.92,34.81,34.86,102098.0,34.85,34.92,34.81,34.86,102098.0
2018-12-28 14:30:00,34.86,35.04,34.84,35.03,192194.0,34.86,35.04,34.84,35.03,192194.0
2018-12-28 14:40:00,35.03,35.09,34.95,35.04,165652.0,35.03,35.09,34.95,35.04,165652.0
2018-12-28 14:50:00,35.05,35.15,35.01,35.09,121122.0,35.05,35.15,35.01,35.09,121122.0
2018-12-28 15:00:00,35.08,35.12,34.85,34.9,206915.0,35.08,35.12,34.85,34.9,206915.0
2018-12-28 15:10:00,34.89,34.98,34.78,34.85,159724.0,34.89,34.98,34.78,34.85,159724.0
2018-12-28 15:20:00,34.85,34.86,34.59,34.7,261651.0,34.85,34.86,34.59,34.7,261651.0
2018-12-28 15:30:00,34.7,34.74,34.54,34.56,243259.0,34.7,34.74,34.54,34.56,243259.0
2018-12-28 15:40:00,34.57,34.67,34.5,34.66,367408.0,34.57,34.67,34.5,34.66,367408.0
2018-12-28 15:50:00,34.66,34.73,34.51,34.65,695398.0,34.66,34.73,34.51,34.65,695398.0
2018-12-31 09:30:00,34.92,35.12,34.86,35.02,115768.0,34.92,35.12,34.86,35.02,115768.0
2018-12-31 09:40:00,35.02,35.1,34.97,35.03,48073.0,35.02,35.1,34.97,35.03,48073.0
2018-12-31 09:50:00,35.03,35.14,34.92,35.13,61503.0,35.03,35.14,34.92,35.13,61503.0
2018-12-31 10:00:00,35.13,35.33,35.13,35.19,71231.0,35.13,35.33,35.13,35.19,71231.0
2018-12-31 10:10:00,35.19,35.23,35.09,35.19,33926.0,35.19,35.23,35.09,35.19,33926.0
2018-12-31 10:20:00,35.19,35.3,35.17,35.19,58148.0,35.19,35.3,35.17,35.19,58148.0
2018-12-31 10:30:00,35.19,35.19,35.03,35.07,42381.0,35.19,35.19,35.03,35.07,42381.0
2018-12-31 10:40:00,35.07,35.18,35.06,35.08,42882.0,35.07,35.18,35.06,35.08,42882.0
2018-12-31 10:50:00,35.07,35.07,34.9,34.93,41226.0,35.07,35.07,34.9,34.93,41226.0
2018-12-31 11:00:00,34.95,35.06,34.91,35.01,29427.0,34.95,35.06,34.91,35.01,29427.0
2018-12-31 11:10:00,34.99,35.05,34.94,34.97,61434.0,34.99,35.05,34.94,34.97,61434.0
2018-12-31 11:20:00,34.96,35.01,34.87,34.99,52936.0,34.96,35.01,34.87,34.99,52936.0
2018-12-31 11:30:00,34.98,34.98,34.79,34.92,51039.0,34.98,34.98,34.79,34.92,51039.0
2018-12-31 11:40:00,34.92,35.03,34.85,35.03,38290.0,34.92,35.03,34.85,35.03,38290.0
2018-12-31 11:50:00,35.03,35.07,34.96,35.06,39352.0,35.03,35.07,34.96,35.06,39352.0
2018-12-31 12:00:00,35.07,35.07,34.99,35.06,34949.0,35.07,35.07,34.99,35.06,34949.0
2018-12-31 12:10:00,35.06,35.09,34.97,35.05,57824.0,35.06,35.09,34.97,35.05,57824.0
2018-12-31 12:20:00,35.06,35.13,35.05,35.09,38552.0,35.06,35.13,35.05,35.09,38552.0
2018-12-31 12:30:00,35.1,35.15,35.06,35.12,40722.0,35.1,35.15,35.06,35.12,40722.0
2018-12-31 12:40:00,35.12,35.16,35.07,35.15,40834.0,35.12,35.16,35.07,35.15,40834.0
2018-12-31 12:50:00,35.14,35.15,35.06,35.12,34519.0,35.14,35.15,35.06,35.12,34519.0
2018-12-31 13:00:00,35.13,35.18,35.09,35.18,40613.0,35.13,35.18,35.09,35.18,40613.0
2018-12-31 13:10:00,35.18,35.28,35.16,35.25,90049.0,35.18,35.28,35.16,35.25,90049.0
2018-12-31 13:20:00,35.26,35.33,35.24,35.33,60068.0,35.26,35.33,35.24,35.33,60068.0
2018-12-31 13:30:00,35.33,35.33,35.27,35.28,56402.0,35.33,35.33,35.27,35.28,56402.0
2018-12-31 13:40:00,35.27,35.29,35.19,35.25,129406.0,35.27,35.29,35.19,35.25,129406.0
2018-12-31 13:50:00,35.25,35.28,35.2,35.23,100972.0,35.25,35.28,35.2,35.23,100972.0
2018-12-31 14:00:00,35.23,35.24,35.11,35.16,55225.0,35.23,35.24,35.11,35.16,55225.0
2018-12-31 14:10:00,35.15,35.16,35.04,35.15,40108.0,35.15,35.16,35.04,35.15,40108.0
2018-12-31 14:20:00,35.15,35.15,34.94,34.96,64365.0,35.15,35.15,34.94,34.96,64365.0
2018-12-31 14:30:00,34.95,35.0,34.91,35.0,41401.0,34.95,35.0,34.91,35.0,41401.0
2018-12-31 14:40:00,34.99,35.11,34.99,35.06,54132.0,34.99,35.11,34.99,35.06,54132.0
2018-12-31 14:50:00,35.07,35.16,35.06,35.08,85178.0,35.07,35.16,35.06,35.08,85178.0
2018-12-31 15:00:00,35.08,35.19,35.07,35.11,108492.0,35.08,35.19,35.07,35.11,108492.0
2018-12-31 15:10:00,35.09,35.17,35.06,35.17,124472.0,35.09,35.17,35.06,35.17,124472.0
2018-12-31 15:20:00,35.18,35.24,35.12,35.17,104885.0,35.18,35.24,35.12,35.17,104885.0
2018-12-31 15:30:00,35.18,35.27,35.08,35.11,187596.0,35.18,35.27,35.08,35.11,187596.0
2018-12-31 15:40:00,35.11,35.23,35.04,35.06,146220.0,35.11,35.23,35.04,35.06,146220.0
2018-12-31 15:50:00,35.07,35.34,34.94,35.34,655996.0,35.07,35.34,34.94,35.34,655996.0
2019-01-02 09:30:00,34.65,34.86,34.55,34.79,370208.0,34.65,34.86,34.55,34.79,370208.0
2019-01-02 09:40:00,34.78,34.86,34.64,34.84,120565.0,34.78,34.86,34.64,34.84,120565.0
2019-01-02 09:50:00,34.85,34.85,34.46,34.51,159297.0,34.85,34.85,34.46,34.51,159297.0
2019-01-02 10:00:00,34.51,34.61,34.38,34.59,136196.0,34.51,34.61,34.38,34.59,136196.0
2019-01-02 10:10:00,34.6,34.66,34.47,34.47,74388.0,34.6,34.66,34.47,34.47,74388.0
2019-01-02 10:20:00,34.47,34.51,34.21,34.22,92253.0,34.47,34.51,34.21,34.22,92253.0
2019-01-02 10:30:00,34.22,34.31,34.06,34.19,114940.0,34.22,34.31,34.06,34.19,114940.0
2019-01-02 10:40:00,34.19,34.26,34.15,34.16,151560.0,34.19,34.26,34.15,34.16,151560.0
2019-01-02 10:50:00,34.16,34.38,34.13,34.35,144411.0,34.16,34.38,34.13,34.35,144411.0
2019-01-02 11:00:00,34.35,34.46,34.32,34.45,154646.0,34.35,34.46,34.32,34.45,154646.0
2019-01-02 11:10:00,34.45,34.55,34.43,34.55,117467.0,34.45,34.55,34.43,34.55,117467.0
2019-01-02 11:20:00,34.54,34.58,34.4,34.47,124856.0,34.54,34.58,34.4,34.47,124856.0
2019-01-02 11:30:00,34.48,34.51,34.36,34.39,69503.0,34.48,34.51,34.36,34.39,69503.0
2019-01-02 11:40:00,34.4,34.47,34.36,34.45,88701.0,34.4,34.47,34.36,34.45,88701.0
2019-01-02 11:50:00,34.45,34.45,34.3,34.33,112365.0,34.45,34.45,34.3,34.33,112365.0
2019-01-02 12:00:00,34.34,34.38,34.28,34.34,129365.0,34.34,34.38,34.28,34.34,129365.0
2019-01-02 12:10:00,34.33,34.37,34.28,34.33,55299.0,34.33,34.37,34.28,34.33,55299.0
2019-01-02 12:20:00,34.33,34.39,34.29,34.37,112570.0,34.33,34.39,34.29,34.37,112570.0
2019-01-02 12:30:00,34.37,34.52,34.36,34.51,100326.0,34.37,34.52,34.36,34.51,100326.0
2019-01-02 12:40:00,34.51,34.57,34.46,34.5,83664.0,34.51,34.57,34.46,34.5,83664.0
2019-01-02 12:50:00,34.5,34.61,34.47,34.59,119963.0,34.5,34.61,34.47,34.59,119963.0
2019-01-02 13:00:00,34.6,34.69,34.58,34.69,37091.0,34.6,34.69,34.58,34.69,37091.0
2019-01-02 13:10:00,34.7,34.7,34.6,34.66,72998.0,34.7,34.7,34.6,34.66,72998.0
2019-01-02 13:20:00,34.67,34.7,34.62,34.65,115079.0,34.67,34.7,34.62,34.65,115079.0
2019-01-02 13:30:00,34.65,34.69,34.58,34.61,50608.0,34.65,34.69,34.58,34.61,50608.0
2019-01-02 13:40:00,34.62,34.62,34.55,34.57,46897.0,34.62,34.62,34.55,34.57,46897.0
2019-01-02 13:50:00,34.57,34.61,34.55,34.6,47587.0,34.57,34.61,34.55,34.6,47587.0
2019-01-02 14:00:00,34.61,34.61,34.41,34.43,55164.0,34.61,34.61,34.41,34.43,55164.0
2019-01-02 14:10:00,34.43,34.5,34.37,34.45,55525.0,34.43,34.5,34.37,34.45,55525.0
2019-01-02 14:20:00,34.45,34.51,34.42,34.44,62784.0,34.45,34.51,34.42,34.44,62784.0
2019-01-02 14:30:00,34.44,34.55,34.43,34.52,59189.0,34.44,34.55,34.43,34.52,59189.0
2019-01-02 14:40:00,34.53,34.53,34.42,34.52,87010.0,34.53,34.53,34.42,34.52,87010.0
2019-01-02 14:50:00,34.51,34.52,34.38,34.39,85661.0,34.51,34.52,34.38,34.39,85661.0
2019-01-02 15:00:00,34.38,34.44,34.3,34.32,165759.0,34.38,34.44,34.3,34.32,165759.0
2019-01-02 15:10:00,34.31,34.4,34.23,34.26,234699.0,34.31,34.4,34.23,34.26,234699.0
2019-01-02 15:20:00,34.26,34.37,34.23,34.31,216401.0,34.26,34.37,34.23,34.31,216401.0
2019-01-02 15:30:00,34.31,34.32,34.23,34.23,216411.0,34.31,34.32,34.23,34.23,216411.0
2019-01-02 15:40:00,34.23,34.37,34.19,34.3,324829.0,34.23,34.37,34.19,34.3,324829.0
2019-01-02 15:50:00,34.3,34.5,34.29,34.46,476024.0,34.3,34.5,34.29,34.46,476024.0
2019-01-03 09:30:00,34.24,34.32,33.89,33.89,359260.0,34.24,34.32,33.89,33.89,359260.0
2019-01-03 09:40:00,33.89,34.08,33.61,33.62,257095.0,33.89,34.08,33.61,33.62,257095.0
2019-01-03 09:50:00,33.62,33.64,33.44,33.63,226092.0,33.62,33.64,33.44,33.63,226092.0
2019-01-03 10:00:00,33.61,33.62,33.33,33.34,637803.0,33.61,33.62,33.33,33.34,637803.0
2019-01-03 10:10:00,33.34,33.4,33.14,33.27,242044.0,33.34,33.4,33.14,33.27,242044.0
2019-01-03 10:20:00,33.27,33.29,33.05,33.07,316268.0,33.27,33.29,33.05,33.07,316268.0
2019-01-03 10:30:00,33.07,33.07,32.73,32.76,529685.0,33.07,33.07,32.73,32.76,529685.0
2019-01-03 10:40:00,32.77,33.02,32.75,32.94,511335.0,32.77,33.02,32.75,32.94,511335.0
2019-01-03 10:50:00,32.94,33.08,32.89,32.98,170823.0,32.94,33.08,32.89,32.98,170823.0
2019-01-03 11:00:00,32.99,33.22,32.93,33.16,306834.0,32.99,33.22,32.93,33.16,306834.0
2019-01-03 11:10:00,33.16,33.3,33.15,33.24,178547.0,33.16,33.3,33.15,33.24,178547.0
2019-01-03 11:20:00,33.24,33.36,33.21,33.22,271717.0,33.24,33.36,33.21,33.22,271717.0
2019-01-03 11:30:00,33.23,33.56,33.22,33.53,157858.0,33.23,33.56,33.22,33.53,157858.0
2019-01-03 11:40:00,33.53,33.78,33.53,33.66,268359.0,33.53,33.78,33.53,33.66,268359.0
2019-01-03 11:50:00,33.66,33.73,33.43,33.48,198903.0,33.66,33.73,33.43,33.48,198903.0
2019-01-03 12:00:00,33.48,33.53,33.25,33.34,142203.0,33.48,33.53,33.25,33.34,142203.0
2019-01-03 12:10:00,33.34,33.47,33.33,33.39,95278.0,33.34,33.47,33.33,33.39,95278.0
2019-01-03 12:20:00,33.39,33.46,33.31,33.34,73803.0,33.39,33.46,33.31,33.34,73803.0
2019-01-03 12:30:00,33.34,33.44,33.29,33.37,93948.0,33.34,33.44,33.29,33.37,93948.0
2019-01-03 12:40:00,33.37,33.42,33.26,33.3,102984.0,33.37,33.42,33.26,33.3,102984.0
2019-01-03 12:50:00,33.3,33.36,33.25,33.33,123516.0,33.3,33.36,33.25,33.33,123516.0
2019-01-03 13:00:00,33.33,33.33,33.16,33.22,135620.0,33.33,33.33,33.16,33.22,135620.0
2019-01-03 13:10:00,33.22,33.23,32.93,33.07,184096.0,33.22,33.23,32.93,33.07,184096.0
2019-01-03 13:20:00,33.08,33.18,33.06,33.15,102115.0,33.08,33.18,33.06,33.15,102115.0
2019-01-03 13:30:00,33.15,33.22,33.05,33.21,171143.0,33.15,33.22,33.05,33.21,171143.0
2019-01-03 13:40:00,33.21,33.23,33.11,33.11,132927.0,33.21,33.23,33.11,33.11,132927.0
2019-01-03 13:50:00,33.11,33.11,32.95,33.0,145771.0,33.11,33.11,32.95,33.0,145771.0
2019-01-03 14:00:00,33.0,33.07,32.96,33.07,156727.0,33.0,33.07,32.96,33.07,156727.0
2019-01-03 14:10:00,33.07,33.19,33.05,33.18,96681.0,33.07,33.19,33.05,33.18,96681.0
2019-01-03 14:20:00,33.18,33.25,33.11,33.23,112207.0,33.18,33.25,33.11,33.23,112207.0
2019-01-03 14:30:00,33.23,33.27,33.12,33.17,104872.0,33.23,33.27,33.12,33.17,104872.0
2019-01-03 14:40:00,33.16,33.19,33.08,33.13,122702.0,33.16,33.19,33.08,33.13,122702.0
2019-01-03 14:50:00,33.13,33.15,32.96,33.02,134036.0,33.13,33.15,32.96,33.02,134036.0
2019-01-03 15:00:00,33.03,33.03,32.94,32.98,219271.0,33.03,33.03,32.94,32.98,219271.0
2019-01-03 15:10:00,32.97,33.01,32.87,32.99,149198.0,32.97,33.01,32.87,32.99,149198.0
2019-01-03 15:20:00,32.99,33.04,32.93,32.98,192569.0,32.99,33.04,32.93,32.98,192569.0
2019-01-03 15:30:00,32.98,33.07,32.91,32.92,245375.0,32.98,33.07,32.91,32.92,245375.0
2019-01-03 15:40:00,32.92,33.09,32.91,33.03,311219.0,32.92,33.09,32.91,33.03,311219.0
2019-01-03 15:50:00,33.04,33.06,32.84,32.92,808184.0,33.04,33.06,32.84,32.92,808184.0
2019-01-04 09:30:00,33.42,33.8,33.42,33.57,272038.0,33.42,33.8,33.42,33.57,272038.0
2019-01-04 09:40:00,33.59,33.8,33.59,33.63,141650.0,33.59,33.8,33.59,33.63,141650.0
2019-01-04 09:50:00,33.64,33.75,33.62,33.71,291984.0,33.64,33.75,33.62,33.71,291984.0
2019-01-04 10:00:00,33.7,33.82,33.63,33.65,269993.0,33.7,33.82,33.63,33.65,269993.0
2019-01-04 10:10:00,33.65,33.69,33.59,33.6,141864.0,33.65,33.69,33.59,33.6,141864.0
2019-01-04 10:20:00,33.61,33.82,33.44,33.82,370681.0,33.61,33.82,33.44,33.82,370681.0
2019-01-04 10:30:00,33.82,33.88,33.73,33.74,166957.0,33.82,33.88,33.73,33.74,166957.0
2019-01-04 10:40:00,33.74,33.86,33.71,33.76,704264.0,33.74,33.86,33.71,33.76,704264.0
2019-01-04 10:50:00,33.76,33.87,33.75,33.84,338570.0,33.76,33.87,33.75,33.84,338570.0
2019-01-04 11:00:00,33.85,33.95,33.81,33.94,162432.0,33.85,33.95,33.81,33.94,162432.0
2019-01-04 11:10:00,33.95,33.99,33.78,33.83,120145.0,33.95,33.99,33.78,33.83,120145.0
2019-01-04 11:20:00,33.83,33.9,33.74,33.9,629964.0,33.83,33.9,33.74,33.9,629964.0
2019-01-04 11:30:00,33.89,33.96,33.79,33.84,142527.0,33.89,33.96,33.79,33.84,142527.0
2019-01-04 11:40:00,33.85,33.95,33.83,33.88,74034.0,33.85,33.95,33.83,33.88,74034.0
2019-01-04 11:50:00,33.88,33.97,33.88,33.91,75933.0,33.88,33.97,33.88,33.91,75933.0
2019-01-04 12:00:00,33.9,34.0,33.84,33.97,78340.0,33.9,34.0,33.84,33.97,78340.0
2019-01-04 12:10:00,33.97,34.15,33.95,34.13,97214.0,33.97,34.15,33.95,34.13,97214.0
2019-01-04 12:20:00,34.12,34.2,34.1,34.13,63929.0,34.12,34.2,34.1,34.13,63929.0
2019-01-04 12:30:00,34.13,34.2,34.07,34.16,49320.0,34.13,34.2,34.07,34.16,49320.0
2019-01-04 12:40:00,34.16,34.27,34.16,34.25,79344.0,34.16,34.27,34.16,34.25,79344.0
2019-01-04 12:50:00,34.26,34.3,34.22,34.23,61793.0,34.26,34.3,34.22,34.23,61793.0
2019-01-04 13:00:00,34.24,34.37,34.23,34.34,50317.0,34.24,34.37,34.23,34.34,50317.0
2019-01-04 13:10:00,34.34,34.35,34.24,34.29,69117.0,34.34,34.35,34.24,34.29,69117.0
2019-01-04 13:20:00,34.28,34.34,34.23,34.32,106060.0,34.28,34.34,34.23,34.32,106060.0
2019-01-04 13:30:00,34.33,34.4,34.27,34.27,118454.0,34.33,34.4,34.27,34.27,118454.0
2019-01-04 13:40:00,34.27,34.31,34.2,34.3,61339.0,34.27,34.31,34.2,34.3,61339.0
2019-01-04 13:50:00,34.3,34.3,34.2,34.26,55677.0,34.3,34.3,34.2,34.26,55677.0
2019-01-04 14:00:00,34.26,34.28,34.15,34.19,69976.0,34.26,34.28,34.15,34.19,69976.0
2019-01-04 14:10:00,34.19,34.23,34.16,34.2,92564.0,34.19,34.23,34.16,34.2,92564.0
2019-01-04 14:20:00,34.18,34.29,34.17,34.26,58652.0,34.18,34.29,34.17,34.26,58652.0
2019-01-04 14:30:00,34.26,34.3,34.23,34.29,70178.0,34.26,34.3,34.23,34.29,70178.0
2019-01-04 14:40:00,34.28,34.32,34.11,34.19,105452.0,34.28,34.32,34.11,34.19,105452.0
2019-01-04 14:50:00,34.19,34.2,34.08,34.09,119747.0,34.19,34.2,34.08,34.09,119747.0
2019-01-04 15:00:00,34.08,34.23,34.07,34.13,86978.0,34.08,34.23,34.07,34.13,86978.0
2019-01-04 15:10:00,34.12,34.24,34.1,34.23,106388.0,34.12,34.24,34.1,34.23,106388.0
2019-01-04 15:20:00,34.24,34.24,34.05,34.1,139787.0,34.24,34.24,34.05,34.1,139787.0
2019-01-04 15:30:00,34.09,34.19,34.07,34.1,129943.0,34.09,34.19,34.07,34.1,129943.0
2019-01-04 15:40:00,34.11,34.19,34.05,34.14,213995.0,34.11,34.19,34.05,34.14,213995.0
2019-01-04 15:50:00,34.14,34.22,34.07,34.2,562529.0,34.14,34.22,34.07,34.2,562529.0
2019-01-07 09:30:00,34.34,34.53,34.28,34.49,123837.0,34.34,34.53,34.28,34.49,123837.0
2019-01-07 09:40:00,34.5,34.68,34.43,34.43,145114.0,34.5,34.68,34.43,34.43,145114.0
2019-01-07 09:50:00,34.43,34.48,34.32,34.47,86397.0,34.43,34.48,34.32,34.47,86397.0
2019-01-07 10:00:00,34.47,34.62,34.39,34.52,74804.0,34.47,34.62,34.39,34.52,74804.0
2019-01-07 10:10:00,34.51,34.6,34.49,34.5,64954.0,34.51,34.6,34.49,34.5,64954.0
2019-01-07 10:20:00,34.5,34.55,34.42,34.5,58285.0,34.5,34.55,34.42,34.5,58285.0
2019-01-07 10:30:00,34.5,34.71,34.5,34.67,82182.0,34.5,34.71,34.5,34.67,82182.0
2019-01-07 10:40:00,34.66,34.72,34.6,34.63,80834.0,34.66,34.72,34.6,34.63,80834.0
2019-01-07 10:50:00,34.63,34.73,34.62,34.72,76631.0,34.63,34.73,34.62,34.72,76631.0
2019-01-07 11:00:00,34.72,34.76,34.63,34.67,113944.0,34.72,34.76,34.63,34.67,113944.0
2019-01-07 11:10:00,34.67,34.74,34.66,34.71,173910.0,34.67,34.74,34.66,34.71,173910.0
2019-01-07 11:20:00,34.72,34.75,34.62,34.64,70881.0,34.72,34.75,34.62,34.64,70881.0
2019-01-07 11:30:00,34.64,34.8,34.61,34.79,63846.0,34.64,34.8,34.61,34.79,63846.0
2019-01-07 11:40:00,34.79,34.85,34.75,34.83,59759.0,34.79,34.85,34.75,34.83,59759.0
2019-01-07 11:50:00,34.84,34.92,34.82,34.9,84522.0,34.84,34.92,34.82,34.9,84522.0
2019-01-07 12:00:00,34.91,34.96,34.82,34.82,109448.0,34.91,34.96,34.82,34.82,109448.0
2019-01-07 12:10:00,34.83,34.89,34.82,34.87,51234.0,34.83,34.89,34.82,34.87,51234.0
2019-01-07 12:20:00,34.86,34.93,34.86,34.91,60028.0,34.86,34.93,34.86,34.91,60028.0
2019-01-07 12:30:00,34.91,34.94,34.86,34.9,53184.0,34.91,34.94,34.86,34.9,53184.0
2019-01-07 12:40:00,34.9,34.9,34.74,34.74,103911.0,34.9,34.9,34.74,34.74,103911.0
2019-01-07 12:50:00,34.74,34.75,34.54,34.55,220848.0,34.74,34.75,34.54,34.55,220848.0
2019-01-07 13:00:00,34.55,34.62,34.48,34.58,163810.0,34.55,34.62,34.48,34.58,163810.0
2019-01-07 13:10:00,34.59,34.68,34.56,34.6,73899.0,34.59,34.68,34.56,34.6,73899.0
2019-01-07 13:20:00,34.59,34.65,34.56,34.65,54422.0,34.59,34.65,34.56,34.65,54422.0
2019-01-07 13:30:00,34.65,34.69,34.62,34.63,94073.0,34.65,34.69,34.62,34.63,94073.0
2019-01-07 13:40:00,34.63,34.64,34.44,34.45,88915.0,34.63,34.64,34.44,34.45,88915.0
2019-01-07 13:50:00,34.45,34.49,34.39,34.44,100699.0,34.45,34.49,34.39,34.44,100699.0
2019-01-07 14:00:00,34.45,34.51,34.42,34.45,71158.0,34.45,34.51,34.42,34.45,71158.0
2019-01-07 14:10:00,34.45,34.46,34.37,34.41,89749.0,34.45,34.46,34.37,34.41,89749.0
2019-01-07 14:20:00,34.42,34.43,34.22,34.23,220596.0,34.42,34.43,34.22,34.23,220596.0
2019-01-07 14:30:00,34.23,34.31,34.22,34.27,114058.0,34.23,34.31,34.22,34.27,114058.0
2019-01-07 14:40:00,34.27,34.32,34.18,34.32,200919.0,34.27,34.32,34.18,34.32,200919.0
2019-01-07 14:50:00,34.31,34.35,34.26,34.32,268542.0,34.31,34.35,34.26,34.32,268542.0
2019-01-07 15:00:00,34.32,34.38,34.3,34.33,137381.0,34.32,34.38,34.3,34.33,137381.0
2019-01-07 15:10:00,34.33,34.37,34.31,34.37,100985.0,34.33,34.37,34.31,34.37,100985.0
2019-01-07 15:20:00,34.37,34.4,34.35,34.4,122234.0,34.37,34.4,34.35,34.4,122234.0
2019-01-07 15:30:00,34.4,34.46,34.35,34.43,219573.0,34.4,34.46,34.35,34.43,219573.0
2019-01-07 15:40:00,34.42,34.56,34.41,34.53,302068.0,34.42,34.56,34.41,34.53,302068.0
2019-01-07 15:50:00,34.53,34.57,34.37,34.4,688819.0,34.53,34.57,34.37,34.4,688819.0
2019-01-08 09:30:00,34.93,35.25,34.73,35.15,479137.0,34.93,35.25,34.73,35.15,479137.0
2019-01-08 09:40:00,35.14,35.31,35.11,35.16,396156.0,35.14,35.31,35.11,35.16,396156.0
2019-01-08 09:50:00,35.16,35.18,34.88,34.92,438312.0,35.16,35.18,34.88,34.92,438312.0
2019-01-08 10:00:00,34.91,34.98,34.87,34.97,221271.0,34.91,34.98,34.87,34.97,221271.0
2019-01-08 10:10:00,34.97,34.97,34.82,34.85,200116.0,34.97,34.97,34.82,34.85,200116.0
2019-01-08 10:20:00,34.86,35.03,34.86,34.94,190985.0,34.86,35.03,34.86,34.94,190985.0
2019-01-08 10:30:00,34.94,34.97,34.73,34.78,141694.0,34.94,34.97,34.73,34.78,141694.0
2019-01-08 10:40:00,34.78,34.87,34.75,34.76,347595.0,34.78,34.87,34.75,34.76,347595.0
2019-01-08 10:50:00,34.76,34.77,34.57,34.7,141662.0,34.76,34.77,34.57,34.7,141662.0
2019-01-08 11:00:00,34.71,34.89,34.67,34.87,164549.0,34.71,34.89,34.67,34.87,164549.0
2019-01-08 11:10:00,34.88,34.89,34.76,34.78,327945.0,34.88,34.89,34.76,34.78,327945.0
2019-01-08 11:20:00,34.79,34.82,34.72,34.8,134938.0,34.79,34.82,34.72,34.8,134938.0
2019-01-08 11:30:00,34.8,34.82,34.69,34.75,267916.0,34.8,34.82,34.69,34.75,267916.0
2019-01-08 11:40:00,34.75,34.8,34.72,34.77,115611.0,34.75,34.8,34.72,34.77,115611.0
2019-01-08 11:50:00,34.78,35.07,34.74,35.07,285839.0,34.78,35.07,34.74,35.07,285839.0
2019-01-08 12:00:00,35.06,35.09,34.84,34.84,266787.0,35.06,35.09,34.84,34.84,266787.0
2019-01-08 12:10:00,34.84,34.9,34.76,34.88,97035.0,34.84,34.9,34.76,34.88,97035.0
2019-01-08 12:20:00,34.87,34.99,34.82,34.98,128082.0,34.87,34.99,34.82,34.98,128082.0
2019-01-08 12:30:00,34.98,35.01,34.79,34.79,327279.0,34.98,35.01,34.79,34.79,327279.0
2019-01-08 12:40:00,34.79,34.91,34.71,34.72,145737.0,34.79,34.91,34.71,34.72,145737.0
2019-01-08 12:50:00,34.72,34.89,34.69,34.87,143308.0,34.72,34.89,34.69,34.87,143308.0
2019-01-08 13:00:00,34.86,35.01,34.83,34.97,145542.0,34.86,35.01,34.83,34.97,145542.0
2019-01-08 13:10:00,34.98,35.07,34.94,35.02,96254.0,34.98,35.07,34.94,35.02,96254.0
2019-01-08 13:20:00,35.02,35.07,35.01,35.04,110667.0,35.02,35.07,35.01,35.04,110667.0
2019-01-08 13:30:00,35.04,35.09,34.91,34.94,141690.0,35.04,35.09,34.91,34.94,141690.0
2019-01-08 13:40:00,34.94,34.99,34.87,34.98,96012.0,34.94,34.99,34.87,34.98,96012.0
2019-01-08 13:50:00,34.98,35.09,34.97,35.01,134624.0,34.98,35.09,34.97,35.01,134624.0
2019-01-08 14:00:00,35.01,35.01,34.9,34.94,96801.0,35.01,35.01,34.9,34.94,96801.0
2019-01-08 14:10:00,34.94,35.0,34.89,34.97,149596.0,34.94,35.0,34.89,34.97,149596.0
2019-01-08 14:20:00,34.97,35.0,34.94,34.97,98651.0,34.97,35.0,34.94,34.97,98651.0
2019-01-08 14:30:00,34.96,35.04,34.93,35.03,102863.0,34.96,35.04,34.93,35.03,102863.0
2019-01-08 14:40:00,35.04,35.17,35.02,35.16,110651.0,35.04,35.17,35.02,35.16,110651.0
2019-01-08 14:50:00,35.16,35.23,35.13,35.22,195824.0,35.16,35.23,35.13,35.22,195824.0
2019-01-08 15:00:00,35.21,35.27,35.14,35.26,232787.0,35.21,35.27,35.14,35.26,232787.0
2019-01-08 15:10:00,35.26,35.39,35.25,35.39,229802.0,35.26,35.39,35.25,35.39,229802.0
2019-01-08 15:20:00,35.39,35.46,35.37,35.45,257170.0,35.39,35.46,35.37,35.45,257170.0
2019-01-08 15:30:00,35.45,35.49,35.34,35.36,309601.0,35.45,35.49,35.34,35.36,309601.0
2019-01-08 15:40:00,35.36,35.51,35.33,35.48,360141.0,35.36,35.51,35.33,35.48,360141.0
2019-01-08 15:50:00,35.47,35.5,35.33,35.38,719909.0,35.47,35.5,35.33,35.38,719909.0
2019-01-09 09:30:00,35.67,35.77,35.6,35.68,179937.0,35.67,35.77,35.6,35.68,179937.0
2019-01-09 09:40:00,35.67,35.73,35.52,35.64,155564.0,35.67,35.73,35.52,35.64,155564.0
2019-01-09 09:50:00,35.64,35.81,35.63,35.8,72866.0,35.64,35.81,35.63,35.8,72866.0
2019-01-09 10:00:00,35.81,35.86,35.74,35.82,108933.0,35.81,35.86,35.74,35.82,108933.0
2019-01-09 10:10:00,35.83,36.02,35.81,35.98,434127.0,35.83,36.02,35.81,35.98,434127.0
2019-01-09 10:20:00,35.98,36.01,35.91,35.95,98883.0,35.98,36.01,35.91,35.95,98883.0
2019-01-09 10:30:00,35.95,35.96,35.83,35.84,171247.0,35.95,35.96,35.83,35.84,171247.0
2019-01-09 10:40:00,35.83,35.85,35.75,35.84,94495.0,35.83,35.85,35.75,35.84,94495.0
2019-01-09 10:50:00,35.85,35.96,35.83,35.94,75534.0,35.85,35.96,35.83,35.94,75534.0
2019-01-09 11:00:00,35.93,36.06,35.91,36.0,123691.0,35.93,36.06,35.91,36.0,123691.0
2019-01-09 11:10:00,35.99,36.03,35.91,36.02,109050.0,35.99,36.03,35.91,36.02,109050.0
2019-01-09 11:20:00,36.02,36.17,36.01,36.09,566558.0,36.02,36.17,36.01,36.09,566558.0
2019-01-09 11:30:00,36.09,36.09,36.01,36.07,178709.0,36.09,36.09,36.01,36.07,178709.0
2019-01-09 11:40:00,36.07,36.12,36.03,36.12,59756.0,36.07,36.12,36.03,36.12,59756.0
2019-01-09 11:50:00,36.12,36.24,36.09,36.23,67773.0,36.12,36.24,36.09,36.23,67773.0
2019-01-09 12:00:00,36.22,36.29,36.19,36.22,120183.0,36.22,36.29,36.19,36.22,120183.0
2019-01-09 12:10:00,36.22,36.28,36.19,36.26,346536.0,36.22,36.28,36.19,36.26,346536.0
2019-01-09 12:20:00,36.26,36.28,36.14,36.17,90975.0,36.26,36.28,36.14,36.17,90975.0
2019-01-09 12:30:00,36.16,36.2,36.09,36.09,79349.0,36.16,36.2,36.09,36.09,79349.0
2019-01-09 12:40:00,36.09,36.33,36.03,36.29,220138.0,36.09,36.33,36.03,36.29,220138.0
2019-01-09 12:50:00,36.3,36.33,36.19,36.27,98632.0,36.3,36.33,36.19,36.27,98632.0
2019-01-09 13:00:00,36.27,36.27,36.17,36.21,57317.0,36.27,36.27,36.17,36.21,57317.0
2019-01-09 13:10:00,36.22,36.27,36.18,36.26,56120.0,36.22,36.27,36.18,36.26,56120.0
2019-01-09 13:20:00,36.25,36.25,36.13,36.15,125727.0,36.25,36.25,36.13,36.15,125727.0
2019-01-09 13:30:00,36.15,36.16,36.05,36.05,65519.0,36.15,36.16,36.05,36.05,65519.0
2019-01-09 13:40:00,36.05,36.08,35.99,35.99,39824.0,36.05,36.08,35.99,35.99,39824.0
2019-01-09 13:50:00,36.0,36.0,35.92,36.0,73495.0,36.0,36.0,35.92,36.0,73495.0
2019-01-09 14:00:00,35.99,36.06,35.94,36.04,482672.0,35.99,36.06,35.94,36.04,482672.0
2019-01-09 14:10:00,36.04,36.05,35.99,36.01,289123.0,36.04,36.05,35.99,36.01,289123.0
2019-01-09 14:20:00,36.01,36.08,36.0,36.01,295683.0,36.01,36.08,36.0,36.01,295683.0
2019-01-09 14:30:00,36.0,36.06,35.99,36.05,86832.0,36.0,36.06,35.99,36.05,86832.0
2019-01-09 14:40:00,36.04,36.15,36.03,36.15,70514.0,36.04,36.15,36.03,36.15,70514.0
2019-01-09 14:50:00,36.16,36.16,35.96,35.98,196762.0,36.16,36.16,35.96,35.98,196762.0
2019-01-09 15:00:00,35.97,36.03,35.95,36.0,172677.0,35.97,36.03,35.95,36.0,172677.0
2019-01-09 15:10:00,36.0,36.02,35.89,35.91,201393.0,36.0,36.02,35.89,35.91,201393.0
2019-01-09 15:20:00,35.92,35.95,35.84,35.88,165816.0,35.92,35.95,35.84,35.88,165816.0
2019-01-09 15:30:00,35.88,35.94,35.84,35.85,112651.0,35.88,35.94,35.84,35.85,112651.0
2019-01-09 15:40:00,35.86,35.87,35.69,35.77,355457.0,35.86,35.87,35.69,35.77,355457.0
2019-01-09 15:50:00,35.78,35.89,35.72,35.88,374393.0,35.78,35.89,35.72,35.88,374393.0
2019-01-10 09:30:00,35.68,35.69,35.5,35.6,91337.0,35.68,35.69,35.5,35.6,91337.0
2019-01-10 09:40:00,35.59,35.65,35.5,35.55,73149.0,35.59,35.65,35.5,35.55,73149.0
2019-01-10 09:50:00,35.55,35.57,35.37,35.52,496534.0,35.55,35.57,35.37,35.52,496534.0
2019-01-10 10:00:00,35.52,35.64,35.52,35.59,75585.0,35.52,35.64,35.52,35.59,75585.0
2019-01-10 10:10:00,35.59,35.63,35.44,35.54,91377.0,35.59,35.63,35.44,35.54,91377.0
2019-01-10 10:20:00,35.54,35.71,35.53,35.7,98231.0,35.54,35.71,35.53,35.7,98231.0
2019-01-10 10:30:00,35.7,35.79,35.68,35.74,92790.0,35.7,35.79,35.68,35.74,92790.0
2019-01-10 10:40:00,35.73,35.8,35.7,35.8,71746.0,35.73,35.8,35.7,35.8,71746.0
2019-01-10 10:50:00,35.8,35.83,35.74,35.8,64710.0,35.8,35.83,35.74,35.8,64710.0
2019-01-10 11:00:00,35.81,35.91,35.74,35.87,130437.0,35.81,35.91,35.74,35.87,130437.0
2019-01-10 11:10:00,35.86,35.89,35.81,35.83,37845.0,35.86,35.89,35.81,35.83,37845.0
2019-01-10 11:20:00,35.81,35.87,35.76,35.87,102732.0,35.81,35.87,35.76,35.87,102732.0
2019-01-10 11:30:00,35.87,35.94,35.86,35.91,65229.0,35.87,35.94,35.86,35.91,65229.0
2019-01-10 11:40:00,35.91,35.92,35.84,35.88,31915.0,35.91,35.92,35.84,35.88,31915.0
2019-01-10 11:50:00,35.88,35.94,35.85,35.91,45056.0,35.88,35.94,35.85,35.91,45056.0
2019-01-10 12:00:00,35.91,35.96,35.88,35.92,58676.0,35.91,35.96,35.88,35.92,58676.0
2019-01-10 12:10:00,35.91,35.96,35.88,35.96,122962.0,35.91,35.96,35.88,35.96,122962.0
2019-01-10 12:20:00,35.95,35.99,35.89,35.93,143203.0,35.95,35.99,35.89,35.93,143203.0
2019-01-10 12:30:00,35.93,35.95,35.89,35.9,49702.0,35.93,35.95,35.89,35.9,49702.0
2019-01-10 12:40:00,35.9,35.96,35.82,35.91,69206.0,35.9,35.96,35.82,35.91,69206.0
2019-01-10 12:50:00,35.91,35.96,35.88,35.88,40713.0,35.91,35.96,35.88,35.88,40713.0
2019-01-10 13:00:00,35.88,35.89,35.75,35.75,50006.0,35.88,35.89,35.75,35.75,50006.0
2019-01-10 13:10:00,35.75,35.79,35.7,35.73,28193.0,35.75,35.79,35.7,35.73,28193.0
2019-01-10 13:20:00,35.73,35.8,35.7,35.8,36290.0,35.73,35.8,35.7,35.8,36290.0
2019-01-10 13:30:00,35.8,35.81,35.72,35.72,27236.0,35.8,35.81,35.72,35.72,27236.0
2019-01-10 13:40:00,35.71,35.74,35.66,35.73,26165.0,35.71,35.74,35.66,35.73,26165.0
2019-01-10 13:50:00,35.73,35.77,35.72,35.76,17094.0,35.73,35.77,35.72,35.76,17094.0
2019-01-10 14:00:00,35.77,35.9,35.77,35.88,57935.0,35.77,35.9,35.77,35.88,57935.0
2019-01-10 14:10:00,35.89,35.94,35.87,35.92,50343.0,35.89,35.94,35.87,35.92,50343.0
2019-01-10 14:20:00,35.94,35.98,35.9,35.92,42414.0,35.94,35.98,35.9,35.92,42414.0
2019-01-10 14:30:00,35.93,35.93,35.86,35.87,28898.0,35.93,35.93,35.86,35.87,28898.0
2019-01-10 14:40:00,35.87,35.89,35.82,35.83,55785.0,35.87,35.89,35.82,35.83,55785.0
2019-01-10 14:50:00,35.83,35.84,35.76,35.82,36616.0,35.83,35.84,35.76,35.82,36616.0
2019-01-10 15:00:00,35.81,35.85,35.8,35.82,92970.0,35.81,35.85,35.8,35.82,92970.0
2019-01-10 15:10:00,35.81,35.87,35.79,35.84,81027.0,35.81,35.87,35.79,35.84,81027.0
2019-01-10 15:20:00,35.84,35.9,35.82,35.89,78916.0,35.84,35.9,35.82,35.89,78916.0
2019-01-10 15:30:00,35.89,35.93,35.86,35.91,211408.0,35.89,35.93,35.86,35.91,211408.0
2019-01-10 15:40:00,35.91,35.95,35.89,35.9,221808.0,35.91,35.95,35.89,35.9,221808.0
2019-01-10 15:50:00,35.9,35.97,35.89,35.96,460138.0,35.9,35.97,35.89,35.96,460138.0
2019-01-11 09:30:00,35.64,35.77,35.55,35.57,164936.0,35.64,35.77,35.55,35.57,164936.0
2019-01-11 09:40:00,35.58,35.59,35.31,35.31,98842.0,35.58,35.59,35.31,35.31,98842.0
2019-01-11 09:50:00,35.31,35.42,35.19,35.41,279414.0,35.31,35.42,35.19,35.41,279414.0
2019-01-11 10:00:00,35.41,35.51,35.41,35.51,130098.0,35.41,35.51,35.41,35.51,130098.0
2019-01-11 10:10:00,35.51,35.51,35.4,35.47,189859.0,35.51,35.51,35.4,35.47,189859.0
2019-01-11 10:20:00,35.46,35.56,35.44,35.48,112463.0,35.46,35.56,35.44,35.48,112463.0
2019-01-11 10:30:00,35.47,35.6,35.45,35.59,73600.0,35.47,35.6,35.45,35.59,73600.0
2019-01-11 10:40:00,35.59,35.64,35.54,35.57,58427.0,35.59,35.64,35.54,35.57,58427.0
2019-01-11 10:50:00,35.58,35.58,35.48,35.52,85383.0,35.58,35.58,35.48,35.52,85383.0
2019-01-11 11:00:00,35.52,35.67,35.47,35.67,177515.0,35.52,35.67,35.47,35.67,177515.0
2019-01-11 11:10:00,35.66,35.66,35.54,35.57,112550.0,35.66,35.66,35.54,35.57,112550.0
2019-01-11 11:20:00,35.56,35.57,35.47,35.48,66016.0,35.56,35.57,35.47,35.48,66016.0
2019-01-11 11:30:00,35.47,35.5,35.45,35.47,51231.0,35.47,35.5,35.45,35.47,51231.0
2019-01-11 11:40:00,35.48,35.5,35.45,35.47,59299.0,35.48,35.5,35.45,35.47,59299.0
2019-01-11 11:50:00,35.48,35.52,35.45,35.5,81549.0,35.48,35.52,35.45,35.5,81549.0
2019-01-11 12:00:00,35.51,35.51,35.45,35.45,67270.0,35.51,35.51,35.45,35.45,67270.0
2019-01-11 12:10:00,35.45,35.46,35.38,35.39,67581.0,35.45,35.46,35.38,35.39,67581.0
2019-01-11 12:20:00,35.39,35.45,35.35,35.42,54525.0,35.39,35.45,35.35,35.42,54525.0
2019-01-11 12:30:00,35.42,35.46,35.38,35.4,48519.0,35.42,35.46,35.38,35.4,48519.0
2019-01-11 12:40:00,35.4,35.41,35.33,35.34,35723.0,35.4,35.41,35.33,35.34,35723.0
2019-01-11 12:50:00,35.33,35.36,35.32,35.34,39502.0,35.33,35.36,35.32,35.34,39502.0
2019-01-11 13:00:00,35.34,35.35,35.28,35.3,77245.0,35.34,35.35,35.28,35.3,77245.0
2019-01-11 13:10:00,35.3,35.38,35.29,35.38,50504.0,35.3,35.38,35.29,35.38,50504.0
2019-01-11 13:20:00,35.38,35.41,35.34,35.41,63464.0,35.38,35.41,35.34,35.41,63464.0
2019-01-11 13:30:00,35.4,35.44,35.38,35.4,53638.0,35.4,35.44,35.38,35.4,53638.0
2019-01-11 13:40:00,35.39,35.44,35.39,35.41,47318.0,35.39,35.44,35.39,35.41,47318.0
2019-01-11 13:50:00,35.41,35.44,35.39,35.41,51583.0,35.41,35.44,35.39,35.41,51583.0
2019-01-11 14:00:00,35.41,35.46,35.38,35.45,73971.0,35.41,35.46,35.38,35.45,73971.0
2019-01-11 14:10:00,35.45,35.57,35.45,35.51,126659.0,35.45,35.57,35.45,35.51,126659.0
2019-01-11 14:20:00,35.51,35.56,35.51,35.55,64315.0,35.51,35.56,35.51,35.55,64315.0
2019-01-11 14:30:00,35.55,35.59,35.52,35.58,66817.0,35.55,35.59,35.52,35.58,66817.0
2019-01-11 14:40:00,35.58,35.6,35.5,35.51,58407.0,35.58,35.6,35.5,35.51,58407.0
2019-01-11 14:50:00,35.51,35.56,35.5,35.5,70080.0,35.51,35.56,35.5,35.5,70080.0
2019-01-11 15:00:00,35.5,35.52,35.41,35.5,101272.0,35.5,35.52,35.41,35.5,101272.0
2019-01-11 15:10:00,35.49,35.51,35.41,35.44,83610.0,35.49,35.51,35.41,35.44,83610.0
2019-01-11 15:20:00,35.44,35.44,35.38,35.39,262289.0,35.44,35.44,35.38,35.39,262289.0
2019-01-11 15:30:00,35.39,35.47,35.38,35.45,189543.0,35.39,35.47,35.38,35.45,189543.0
2019-01-11 15:40:00,35.45,35.53,35.42,35.52,172510.0,35.45,35.53,35.42,35.52,172510.0
2019-01-11 15:50:00,35.52,35.58,35.47,35.56,485623.0,35.52,35.58,35.47,35.56,485623.0
2019-01-14 09:30:00,35.27,35.4,35.08,35.4,161037.0,35.27,35.4,35.08,35.4,161037.0
2019-01-14 09:40:00,35.4,35.55,35.38,35.45,138665.0,35.4,35.55,35.38,35.45,138665.0
2019-01-14 09:50:00,35.45,35.5,35.36,35.38,115464.0,35.45,35.5,35.36,35.38,115464.0
2019-01-14 10:00:00,35.38,35.57,35.35,35.55,112353.0,35.38,35.57,35.35,35.55,112353.0
2019-01-14 10:10:00,35.55,35.56,35.4,35.47,151533.0,35.55,35.56,35.4,35.47,151533.0
2019-01-14 10:20:00,35.46,35.47,35.32,35.32,36651.0,35.46,35.47,35.32,35.32,36651.0
2019-01-14 10:30:00,35.32,35.46,35.3,35.4,57298.0,35.32,35.46,35.3,35.4,57298.0
2019-01-14 10:40:00,35.4,35.4,35.25,35.27,63790.0,35.4,35.4,35.25,35.27,63790.0
2019-01-14 10:50:00,35.26,35.35,35.23,35.29,47748.0,35.26,35.35,35.23,35.29,47748.0
2019-01-14 11:00:00,35.29,35.31,35.25,35.29,50020.0,35.29,35.31,35.25,35.29,50020.0
2019-01-14 11:10:00,35.28,35.3,35.22,35.23,38998.0,35.28,35.3,35.22,35.23,38998.0
2019-01-14 11:20:00,35.23,35.29,35.21,35.24,58288.0,35.23,35.29,35.21,35.24,58288.0
2019-01-14 11:30:00,35.23,35.35,35.2,35.34,42497.0,35.23,35.35,35.2,35.34,42497.0
2019-01-14 11:40:00,35.34,35.35,35.31,35.33,29748.0,35.34,35.35,35.31,35.33,29748.0
2019-01-14 11:50:00,35.32,35.34,35.26,35.31,26158.0,35.32,35.34,35.26,35.31,26158.0
2019-01-14 12:00:00,35.31,35.31,35.25,35.25,37920.0,35.31,35.31,35.25,35.25,37920.0
2019-01-14 12:10:00,35.25,35.36,35.24,35.31,48496.0,35.25,35.36,35.24,35.31,48496.0
2019-01-14 12:20:00,35.3,35.32,35.28,35.3,26482.0,35.3,35.32,35.28,35.3,26482.0
2019-01-14 12:30:00,35.31,35.31,35.25,35.27,41908.0,35.31,35.31,35.25,35.27,41908.0
2019-01-14 12:40:00,35.27,35.28,35.24,35.27,30648.0,35.27,35.28,35.24,35.27,30648.0
2019-01-14 12:50:00,35.26,35.27,35.18,35.19,22807.0,35.26,35.27,35.18,35.19,22807.0
2019-01-14 13:00:00,35.19,35.19,35.14,35.19,26074.0,35.19,35.19,35.14,35.19,26074.0
2019-01-14 13:10:00,35.18,35.2,35.16,35.2,39976.0,35.18,35.2,35.16,35.2,39976.0
2019-01-14 13:20:00,35.19,35.22,35.18,35.21,69482.0,35.19,35.22,35.18,35.21,69482.0
2019-01-14 13:30:00,35.2,35.28,35.2,35.28,60470.0,35.2,35.28,35.2,35.28,60470.0
2019-01-14 13:40:00,35.28,35.33,35.26,35.28,57422.0,35.28,35.33,35.26,35.28,57422.0
2019-01-14 13:50:00,35.29,35.36,35.25,35.3,66871.0,35.29,35.36,35.25,35.3,66871.0
2019-01-14 14:00:00,35.3,35.32,35.23,35.23,61675.0,35.3,35.32,35.23,35.23,61675.0
2019-01-14 14:10:00,35.24,35.27,35.21,35.23,41872.0,35.24,35.27,35.21,35.23,41872.0
2019-01-14 14:20:00,35.24,35.26,35.21,35.23,26910.0,35.24,35.26,35.21,35.23,26910.0
2019-01-14 14:30:00,35.24,35.27,35.22,35.24,31562.0,35.24,35.27,35.22,35.24,31562.0
2019-01-14 14:40:00,35.24,35.28,35.23,35.27,38854.0,35.24,35.28,35.23,35.27,38854.0
2019-01-14 14:50:00,35.26,35.37,35.26,35.34,107976.0,35.26,35.37,35.26,35.34,107976.0
2019-01-14 15:00:00,35.34,35.43,35.34,35.43,102307.0,35.34,35.43,35.34,35.43,102307.0
2019-01-14 15:10:00,35.42,35.45,35.39,35.4,198456.0,35.42,35.45,35.39,35.4,198456.0
2019-01-14 15:20:00,35.4,35.47,35.39,35.4,158500.0,35.4,35.47,35.39,35.4,158500.0
2019-01-14 15:30:00,35.4,35.42,35.36,35.39,193857.0,35.4,35.42,35.36,35.39,193857.0
2019-01-14 15:40:00,35.39,35.39,35.28,35.28,130419.0,35.39,35.39,35.28,35.28,130419.0
2019-01-14 15:50:00,35.28,35.37,35.25,35.31,445790.0,35.28,35.37,35.25,35.31,445790.0
2019-01-15 09:30:00,35.42,36.37,35.41,36.18,987646.0,35.42,36.37,35.41,36.18,987646.0
2019-01-15 09:40:00,36.19,36.69,36.16,36.51,974918.0,36.19,36.69,36.16,36.51,974918.0
2019-01-15 09:50:00,36.5,36.5,36.22,36.29,780849.0,36.5,36.5,36.22,36.29,780849.0
2019-01-15 10:00:00,36.28,36.57,36.28,36.49,724919.0,36.28,36.57,36.28,36.49,724919.0
2019-01-15 10:10:00,36.5,36.6,36.41,36.46,286762.0,36.5,36.6,36.41,36.46,286762.0
2019-01-15 10:20:00,36.46,36.67,36.38,36.61,597064.0,36.46,36.67,36.38,36.61,597064.0
2019-01-15 10:30:00,36.61,36.84,36.56,36.66,241195.0,36.61,36.84,36.56,36.66,241195.0
2019-01-15 10:40:00,36.66,36.82,36.64,36.73,393643.0,36.66,36.82,36.64,36.73,393643.0
2019-01-15 10:50:00,36.73,36.89,36.69,36.79,397130.0,36.73,36.89,36.69,36.79,397130.0
2019-01-15 11:00:00,36.79,36.79,36.68,36.75,205852.0,36.79,36.79,36.68,36.75,205852.0
2019-01-15 11:10:00,36.75,36.75,36.54,36.65,148050.0,36.75,36.75,36.54,36.65,148050.0
2019-01-15 11:20:00,36.65,36.72,36.59,36.66,160013.0,36.65,36.72,36.59,36.66,160013.0
2019-01-15 11:30:00,36.66,36.67,36.6,36.64,84235.0,36.66,36.67,36.6,36.64,84235.0
2019-01-15 11:40:00,36.65,36.71,36.62,36.66,125914.0,36.65,36.71,36.62,36.66,125914.0
2019-01-15 11:50:00,36.65,36.73,36.6,36.68,142697.0,36.65,36.73,36.6,36.68,142697.0
2019-01-15 12:00:00,36.68,36.73,36.66,36.67,114606.0,36.68,36.73,36.66,36.67,114606.0
2019-01-15 12:10:00,36.66,36.76,36.66,36.7,156299.0,36.66,36.76,36.66,36.7,156299.0
2019-01-15 12:20:00,36.71,36.72,36.62,36.64,123712.0,36.71,36.72,36.62,36.64,123712.0
2019-01-15 12:30:00,36.64,36.67,36.59,36.61,166758.0,36.64,36.67,36.59,36.61,166758.0
2019-01-15 12:40:00,36.61,36.66,36.59,36.66,106999.0,36.61,36.66,36.59,36.66,106999.0
2019-01-15 12:50:00,36.66,36.69,36.58,36.69,128797.0,36.66,36.69,36.58,36.69,128797.0
2019-01-15 13:00:00,36.69,36.7,36.59,36.65,79734.0,36.69,36.7,36.59,36.65,79734.0
2019-01-15 13:10:00,36.64,36.65,36.47,36.56,237956.0,36.64,36.65,36.47,36.56,237956.0
2019-01-15 13:20:00,36.55,36.61,36.52,36.59,70590.0,36.55,36.61,36.52,36.59,70590.0
2019-01-15 13:30:00,36.59,36.64,36.59,36.6,78209.0,36.59,36.64,36.59,36.6,78209.0
2019-01-15 13:40:00,36.6,36.72,36.6,36.7,167212.0,36.6,36.72,36.6,36.7,167212.0
2019-01-15 13:50:00,36.7,36.73,36.63,36.68,116034.0,36.7,36.73,36.63,36.68,116034.0
2019-01-15 14:00:00,36.69,36.73,36.64,36.66,76393.0,36.69,36.73,36.64,36.66,76393.0
2019-01-15 14:10:00,36.67,36.72,36.64,36.7,74606.0,36.67,36.72,36.64,36.7,74606.0
2019-01-15 14:20:00,36.69,36.69,36.5,36.51,204627.0,36.69,36.69,36.5,36.51,204627.0
2019-01-15 14:30:00,36.51,36.55,36.43,36.48,68389.0,36.51,36.55,36.43,36.48,68389.0
2019-01-15 14:40:00,36.47,36.55,36.46,36.49,64174.0,36.47,36.55,36.46,36.49,64174.0
2019-01-15 14:50:00,36.49,36.54,36.48,36.53,50799.0,36.49,36.54,36.48,36.53,50799.0
2019-01-15 15:00:00,36.52,36.61,36.5,36.59,267618.0,36.52,36.61,36.5,36.59,267618.0
2019-01-15 15:10:00,36.59,36.61,36.45,36.5,207326.0,36.59,36.61,36.45,36.5,207326.0
2019-01-15 15:20:00,36.5,36.54,36.47,36.51,144828.0,36.5,36.54,36.47,36.51,144828.0
2019-01-15 15:30:00,36.51,36.59,36.51,36.56,169056.0,36.51,36.59,36.51,36.56,169056.0
2019-01-15 15:40:00,36.56,36.72,36.55,36.68,259859.0,36.56,36.72,36.55,36.68,259859.0
2019-01-15 15:50:00,36.67,36.73,36.65,36.71,443310.0,36.67,36.73,36.65,36.71,443310.0
2019-01-16 09:30:00,36.74,36.87,36.62,36.65,151910.0,36.74,36.87,36.62,36.65,151910.0
2019-01-16 09:40:00,36.65,36.74,36.59,36.61,57751.0,36.65,36.74,36.59,36.61,57751.0
2019-01-16 09:50:00,36.62,36.69,36.49,36.65,119978.0,36.62,36.69,36.49,36.65,119978.0
2019-01-16 10:00:00,36.64,36.84,36.58,36.76,140867.0,36.64,36.84,36.58,36.76,140867.0
2019-01-16 10:10:00,36.76,36.8,36.69,36.69,111248.0,36.76,36.8,36.69,36.69,111248.0
2019-01-16 10:20:00,36.69,36.71,36.63,36.68,54590.0,36.69,36.71,36.63,36.68,54590.0
2019-01-16 10:30:00,36.67,36.7,36.53,36.53,62384.0,36.67,36.7,36.53,36.53,62384.0
2019-01-16 10:40:00,36.52,36.68,36.52,36.61,63798.0,36.52,36.68,36.52,36.61,63798.0
2019-01-16 10:50:00,36.61,36.62,36.53,36.54,79031.0,36.61,36.62,36.53,36.54,79031.0
2019-01-16 11:00:00,36.54,36.57,36.46,36.47,99508.0,36.54,36.57,36.46,36.47,99508.0
2019-01-16 11:10:00,36.47,36.71,36.47,36.69,269307.0,36.47,36.71,36.47,36.69,269307.0
2019-01-16 11:20:00,36.7,36.71,36.61,36.67,73903.0,36.7,36.71,36.61,36.67,73903.0
2019-01-16 11:30:00,36.66,36.67,36.6,36.66,66756.0,36.66,36.67,36.6,36.66,66756.0
2019-01-16 11:40:00,36.65,36.68,36.56,36.57,82332.0,36.65,36.68,36.56,36.57,82332.0
2019-01-16 11:50:00,36.57,36.63,36.57,36.62,94224.0,36.57,36.63,36.57,36.62,94224.0
2019-01-16 12:00:00,36.62,36.68,36.59,36.61,58530.0,36.62,36.68,36.59,36.61,58530.0
2019-01-16 12:10:00,36.62,36.71,36.58,36.7,95132.0,36.62,36.71,36.58,36.7,95132.0
2019-01-16 12:20:00,36.7,36.73,36.67,36.73,57077.0,36.7,36.73,36.67,36.73,57077.0
2019-01-16 12:30:00,36.73,36.73,36.64,36.67,61315.0,36.73,36.73,36.64,36.67,61315.0
2019-01-16 12:40:00,36.68,36.74,36.65,36.71,49020.0,36.68,36.74,36.65,36.71,49020.0
2019-01-16 12:50:00,36.7,36.79,36.7,36.78,135990.0,36.7,36.79,36.7,36.78,135990.0
2019-01-16 13:00:00,36.78,36.79,36.72,36.76,163954.0,36.78,36.79,36.72,36.76,163954.0
2019-01-16 13:10:00,36.77,36.78,36.72,36.76,74244.0,36.77,36.78,36.72,36.76,74244.0
2019-01-16 13:20:00,36.76,36.77,36.68,36.7,45094.0,36.76,36.77,36.68,36.7,45094.0
2019-01-16 13:30:00,36.7,36.74,36.69,36.73,66932.0,36.7,36.74,36.69,36.73,66932.0
2019-01-16 13:40:00,36.74,36.78,36.68,36.77,65612.0,36.74,36.78,36.68,36.77,65612.0
2019-01-16 13:50:00,36.77,36.79,36.71,36.74,87996.0,36.77,36.79,36.71,36.74,87996.0
2019-01-16 14:00:00,36.74,36.78,36.72,36.73,43426.0,36.74,36.78,36.72,36.73,43426.0
2019-01-16 14:10:00,36.73,36.81,36.72,36.8,117995.0,36.73,36.81,36.72,36.8,117995.0
2019-01-16 14:20:00,36.8,36.82,36.77,36.79,57352.0,36.8,36.82,36.77,36.79,57352.0
2019-01-16 14:30:00,36.79,36.83,36.77,36.82,40408.0,36.79,36.83,36.77,36.82,40408.0
2019-01-16 14:40:00,36.83,36.85,36.8,36.81,59749.0,36.83,36.85,36.8,36.81,59749.0
2019-01-16 14:50:00,36.81,36.84,36.77,36.79,56761.0,36.81,36.84,36.77,36.79,56761.0
2019-01-16 15:00:00,36.79,36.85,36.78,36.82,52268.0,36.79,36.85,36.78,36.82,52268.0
2019-01-16 15:10:00,36.82,36.85,36.81,36.83,63499.0,36.82,36.85,36.81,36.83,63499.0
2019-01-16 15:20:00,36.83,36.85,36.74,36.75,103191.0,36.83,36.85,36.74,36.75,103191.0
2019-01-16 15:30:00,36.74,36.75,36.63,36.67,182617.0,36.74,36.75,36.63,36.67,182617.0
2019-01-16 15:40:00,36.68,36.68,36.59,36.64,165696.0,36.68,36.68,36.59,36.64,165696.0
2019-01-16 15:50:00,36.65,36.71,36.6,36.61,422185.0,36.65,36.71,36.6,36.61,422185.0
2019-01-17 09:30:00,36.55,36.59,36.42,36.55,165682.0,36.55,36.59,36.42,36.55,165682.0
2019-01-17 09:40:00,36.55,36.77,36.5,36.74,334717.0,36.55,36.77,36.5,36.74,334717.0
2019-01-17 09:50:00,36.73,36.87,36.68,36.84,85350.0,36.73,36.87,36.68,36.84,85350.0
2019-01-17 10:00:00,36.84,36.87,36.79,36.81,63955.0,36.84,36.87,36.79,36.81,63955.0
2019-01-17 10:10:00,36.8,37.0,36.8,36.85,312073.0,36.8,37.0,36.8,36.85,312073.0
2019-01-17 10:20:00,36.85,36.93,36.84,36.87,75461.0,36.85,36.93,36.84,36.87,75461.0
2019-01-17 10:30:00,36.87,36.88,36.76,36.77,62325.0,36.87,36.88,36.76,36.77,62325.0
2019-01-17 10:40:00,36.77,36.81,36.75,36.77,137527.0,36.77,36.81,36.75,36.77,137527.0
2019-01-17 10:50:00,36.78,36.78,36.68,36.76,113038.0,36.78,36.78,36.68,36.76,113038.0
2019-01-17 11:00:00,36.76,36.89,36.74,36.88,79492.0,36.76,36.89,36.74,36.88,79492.0
2019-01-17 11:10:00,36.88,36.9,36.81,36.87,91879.0,36.88,36.9,36.81,36.87,91879.0
2019-01-17 11:20:00,36.87,36.9,36.84,36.89,32809.0,36.87,36.9,36.84,36.89,32809.0
2019-01-17 11:30:00,36.89,36.9,36.83,36.84,30280.0,36.89,36.9,36.83,36.84,30280.0
2019-01-17 11:40:00,36.83,36.87,36.8,36.84,32638.0,36.83,36.87,36.8,36.84,32638.0
2019-01-17 11:50:00,36.84,36.97,36.83,36.94,238421.0,36.84,36.97,36.83,36.94,238421.0
2019-01-17 12:00:00,36.94,36.96,36.89,36.9,72435.0,36.94,36.96,36.89,36.9,72435.0
2019-01-17 12:10:00,36.9,37.0,36.9,36.98,52004.0,36.9,37.0,36.9,36.98,52004.0
2019-01-17 12:20:00,36.98,37.01,36.97,37.01,53740.0,36.98,37.01,36.97,37.01,53740.0
2019-01-17 12:30:00,37.01,37.01,36.98,37.0,40784.0,37.01,37.01,36.98,37.0,40784.0
2019-01-17 12:40:00,37.0,37.0,36.93,36.95,42814.0,37.0,37.0,36.93,36.95,42814.0
2019-01-17 12:50:00,36.96,36.99,36.95,36.97,53679.0,36.96,36.99,36.95,36.97,53679.0
2019-01-17 13:00:00,36.97,37.0,36.95,36.98,38552.0,36.97,37.0,36.95,36.98,38552.0
2019-01-17 13:10:00,36.98,36.99,36.98,36.99,16666.0,36.98,36.99,36.98,36.99,16666.0
2019-01-17 13:20:00,36.98,36.99,36.94,36.94,56443.0,36.98,36.99,36.94,36.94,56443.0
2019-01-17 13:30:00,36.95,36.98,36.94,36.96,28928.0,36.95,36.98,36.94,36.96,28928.0
2019-01-17 13:40:00,36.97,36.98,36.94,36.94,24330.0,36.97,36.98,36.94,36.94,24330.0
2019-01-17 13:50:00,36.95,36.97,36.92,36.95,36583.0,36.95,36.97,36.92,36.95,36583.0
2019-01-17 14:00:00,36.95,37.01,36.95,36.97,92838.0,36.95,37.01,36.95,36.97,92838.0
2019-01-17 14:10:00,36.97,36.98,36.95,36.98,32482.0,36.97,36.98,36.95,36.98,32482.0
2019-01-17 14:20:00,36.97,36.98,36.93,36.95,55719.0,36.97,36.98,36.93,36.95,55719.0
2019-01-17 14:30:00,36.95,37.01,36.9,37.0,128618.0,36.95,37.01,36.9,37.0,128618.0
2019-01-17 14:40:00,36.99,37.25,36.99,37.23,161410.0,36.99,37.25,36.99,37.23,161410.0
2019-01-17 14:50:00,37.23,37.24,36.98,37.05,155135.0,37.23,37.24,36.98,37.05,155135.0
2019-01-17 15:00:00,37.05,37.06,36.93,36.96,162590.0,37.05,37.06,36.93,36.96,162590.0
2019-01-17 15:10:00,36.97,36.98,36.9,36.97,132151.0,36.97,36.98,36.9,36.97,132151.0
2019-01-17 15:20:00,36.98,36.98,36.89,36.95,85677.0,36.98,36.98,36.89,36.95,85677.0
2019-01-17 15:30:00,36.96,37.04,36.94,37.01,170289.0,36.96,37.04,36.94,37.01,170289.0
2019-01-17 15:40:00,37.02,37.02,36.86,36.87,625892.0,37.02,37.02,36.86,36.87,625892.0
2019-01-17 15:50:00,36.87,36.89,36.8,36.81,1032542.0,36.87,36.89,36.8,36.81,1032542.0
2019-01-18 09:30:00,37.13,37.19,36.94,37.13,855890.0,37.13,37.19,36.94,37.13,855890.0
2019-01-18 09:40:00,37.13,37.16,36.89,36.89,85787.0,37.13,37.16,36.89,36.89,85787.0
2019-01-18 09:50:00,36.89,36.89,36.72,36.72,95047.0,36.89,36.89,36.72,36.72,95047.0
2019-01-18 10:00:00,36.71,36.76,36.67,36.72,162011.0,36.71,36.76,36.67,36.72,162011.0
2019-01-18 10:10:00,36.71,36.87,36.69,36.78,128984.0,36.71,36.87,36.69,36.78,128984.0
2019-01-18 10:20:00,36.79,36.92,36.77,36.87,135132.0,36.79,36.92,36.77,36.87,135132.0
2019-01-18 10:30:00,36.87,36.9,36.79,36.86,106492.0,36.87,36.9,36.79,36.86,106492.0
2019-01-18 10:40:00,36.86,37.02,36.85,36.96,113775.0,36.86,37.02,36.85,36.96,113775.0
2019-01-18 10:50:00,36.97,36.97,36.88,36.92,49173.0,36.97,36.97,36.88,36.92,49173.0
2019-01-18 11:00:00,36.91,37.03,36.9,36.97,64725.0,36.91,37.03,36.9,36.97,64725.0
2019-01-18 11:10:00,36.98,37.13,36.97,37.13,293235.0,36.98,37.13,36.97,37.13,293235.0
2019-01-18 11:20:00,37.13,37.16,37.08,37.12,93546.0,37.13,37.16,37.08,37.12,93546.0
2019-01-18 11:30:00,37.12,37.15,37.05,37.1,95184.0,37.12,37.15,37.05,37.1,95184.0
2019-01-18 11:40:00,37.1,37.13,37.05,37.05,36774.0,37.1,37.13,37.05,37.05,36774.0
2019-01-18 11:50:00,37.05,37.09,37.04,37.09,179026.0,37.05,37.09,37.04,37.09,179026.0
2019-01-18 12:00:00,37.09,37.15,37.03,37.06,78108.0,37.09,37.15,37.03,37.06,78108.0
2019-01-18 12:10:00,37.07,37.18,37.06,37.12,82160.0,37.07,37.18,37.06,37.12,82160.0
2019-01-18 12:20:00,37.11,37.25,37.11,37.25,346146.0,37.11,37.25,37.11,37.25,346146.0
2019-01-18 12:30:00,37.25,37.25,37.17,37.2,75898.0,37.25,37.25,37.17,37.2,75898.0
2019-01-18 12:40:00,37.19,37.22,37.1,37.14,71892.0,37.19,37.22,37.1,37.14,71892.0
2019-01-18 12:50:00,37.15,37.18,37.12,37.17,60839.0,37.15,37.18,37.12,37.17,60839.0
2019-01-18 13:00:00,37.16,37.18,37.13,37.13,75866.0,37.16,37.18,37.13,37.13,75866.0
2019-01-18 13:10:00,37.14,37.14,37.09,37.12,61449.0,37.14,37.14,37.09,37.12,61449.0
2019-01-18 13:20:00,37.12,37.16,37.05,37.07,74769.0,37.12,37.16,37.05,37.07,74769.0
2019-01-18 13:30:00,37.08,37.11,37.03,37.09,63424.0,37.08,37.11,37.03,37.09,63424.0
2019-01-18 13:40:00,37.09,37.11,37.06,37.09,61655.0,37.09,37.11,37.06,37.09,61655.0
2019-01-18 13:50:00,37.1,37.16,37.1,37.16,62439.0,37.1,37.16,37.1,37.16,62439.0
2019-01-18 14:00:00,37.16,37.21,37.13,37.19,85286.0,37.16,37.21,37.13,37.19,85286.0
2019-01-18 14:10:00,37.19,37.19,37.1,37.16,115097.0,37.19,37.19,37.1,37.16,115097.0
2019-01-18 14:20:00,37.15,37.19,37.14,37.16,98360.0,37.15,37.19,37.14,37.16,98360.0
2019-01-18 14:30:00,37.16,37.21,37.15,37.18,138933.0,37.16,37.21,37.15,37.18,138933.0
2019-01-18 14:40:00,37.18,37.28,37.16,37.27,109383.0,37.18,37.28,37.16,37.27,109383.0
2019-01-18 14:50:00,37.26,37.27,37.22,37.25,74082.0,37.26,37.27,37.22,37.25,74082.0
2019-01-18 15:00:00,37.26,37.27,37.2,37.26,105689.0,37.26,37.27,37.2,37.26,105689.0
2019-01-18 15:10:00,37.26,37.37,37.24,37.34,156828.0,37.26,37.37,37.24,37.34,156828.0
2019-01-18 15:20:00,37.35,37.42,37.32,37.41,205869.0,37.35,37.42,37.32,37.41,205869.0
2019-01-18 15:30:00,37.4,37.6,37.38,37.55,768669.0,37.4,37.6,37.38,37.55,768669.0
2019-01-18 15:40:00,37.56,37.6,37.49,37.54,406721.0,37.56,37.6,37.49,37.54,406721.0
2019-01-18 15:50:00,37.54,37.71,37.49,37.69,1394940.0,37.54,37.71,37.49,37.69,1394940.0
2019-01-22 09:30:00,37.14,37.39,37.08,37.29,323795.0,37.14,37.39,37.08,37.29,323795.0
2019-01-22 09:40:00,37.29,37.33,36.93,36.95,192797.0,37.29,37.33,36.93,36.95,192797.0
2019-01-22 09:50:00,36.95,37.1,36.92,37.0,96133.0,36.95,37.1,36.92,37.0,96133.0
2019-01-22 10:00:00,37.0,37.11,36.98,37.07,142915.0,37.0,37.11,36.98,37.07,142915.0
2019-01-22 10:10:00,37.07,37.27,37.06,37.16,307792.0,37.07,37.27,37.06,37.16,307792.0
2019-01-22 10:20:00,37.16,37.21,37.11,37.19,106024.0,37.16,37.21,37.11,37.19,106024.0
2019-01-22 10:30:00,37.19,37.27,37.17,37.24,158680.0,37.19,37.27,37.17,37.24,158680.0
2019-01-22 10:40:00,37.23,37.26,37.16,37.25,58690.0,37.23,37.26,37.16,37.25,58690.0
2019-01-22 10:50:00,37.25,37.29,37.24,37.27,51593.0,37.25,37.29,37.24,37.27,51593.0
2019-01-22 11:00:00,37.26,37.3,37.21,37.21,124852.0,37.26,37.3,37.21,37.21,124852.0
2019-01-22 11:10:00,37.21,37.23,37.18,37.2,41138.0,37.21,37.23,37.18,37.2,41138.0
2019-01-22 11:20:00,37.2,37.36,37.2,37.33,118133.0,37.2,37.36,37.2,37.33,118133.0
2019-01-22 11:30:00,37.32,37.43,37.3,37.42,79491.0,37.32,37.43,37.3,37.42,79491.0
2019-01-22 11:40:00,37.41,37.42,37.27,37.36,309127.0,37.41,37.42,37.27,37.36,309127.0
2019-01-22 11:50:00,37.35,37.43,37.32,37.34,98207.0,37.35,37.43,37.32,37.34,98207.0
2019-01-22 12:00:00,37.34,37.39,37.28,37.37,114430.0,37.34,37.39,37.28,37.37,114430.0
2019-01-22 12:10:00,37.37,37.39,37.34,37.36,31842.0,37.37,37.39,37.34,37.36,31842.0
2019-01-22 12:20:00,37.36,37.37,37.29,37.32,150636.0,37.36,37.37,37.29,37.32,150636.0
2019-01-22 12:30:00,37.31,37.38,37.31,37.34,42040.0,37.31,37.38,37.31,37.34,42040.0
2019-01-22 12:40:00,37.35,37.43,37.34,37.43,50586.0,37.35,37.43,37.34,37.43,50586.0
2019-01-22 12:50:00,37.42,37.51,37.41,37.51,61944.0,37.42,37.51,37.41,37.51,61944.0
2019-01-22 13:00:00,37.51,37.52,37.41,37.42,183714.0,37.51,37.52,37.41,37.42,183714.0
2019-01-22 13:10:00,37.42,37.42,37.31,37.32,77887.0,37.42,37.42,37.31,37.32,77887.0
2019-01-22 13:20:00,37.31,37.39,37.28,37.31,190747.0,37.31,37.39,37.28,37.31,190747.0
2019-01-22 13:30:00,37.31,37.34,37.28,37.3,94214.0,37.31,37.34,37.28,37.3,94214.0
2019-01-22 13:40:00,37.31,37.33,37.28,37.29,32031.0,37.31,37.33,37.28,37.29,32031.0
2019-01-22 13:50:00,37.3,37.32,37.27,37.3,26267.0,37.3,37.32,37.27,37.3,26267.0
2019-01-22 14:00:00,37.3,37.31,37.2,37.2,40733.0,37.3,37.31,37.2,37.2,40733.0
2019-01-22 14:10:00,37.2,37.21,37.11,37.11,47324.0,37.2,37.21,37.11,37.11,47324.0
2019-01-22 14:20:00,37.12,37.13,37.02,37.06,60618.0,37.12,37.13,37.02,37.06,60618.0
2019-01-22 14:30:00,37.05,37.06,36.97,37.0,40476.0,37.05,37.06,36.97,37.0,40476.0
2019-01-22 14:40:00,37.0,37.04,36.93,36.95,48539.0,37.0,37.04,36.93,36.95,48539.0
2019-01-22 14:50:00,36.95,37.04,36.94,37.01,60665.0,36.95,37.04,36.94,37.01,60665.0
2019-01-22 15:00:00,37.01,37.03,36.93,36.95,81692.0,37.01,37.03,36.93,36.95,81692.0
2019-01-22 15:10:00,36.95,37.02,36.93,37.0,61423.0,36.95,37.02,36.93,37.0,61423.0
2019-01-22 15:20:00,37.0,37.1,36.99,37.1,62565.0,37.0,37.1,36.99,37.1,62565.0
2019-01-22 15:30:00,37.09,37.2,37.02,37.19,99816.0,37.09,37.2,37.02,37.19,99816.0
2019-01-22 15:40:00,37.19,37.23,37.04,37.06,151631.0,37.19,37.23,37.04,37.06,151631.0
2019-01-22 15:50:00,37.06,37.28,37.01,37.27,347250.0,37.06,37.28,37.01,37.27,347250.0
2019-01-23 09:30:00,37.46,37.61,37.43,37.56,202795.0,37.46,37.61,37.43,37.56,202795.0
2019-01-23 09:40:00,37.57,37.6,37.36,37.44,96234.0,37.57,37.6,37.36,37.44,96234.0
2019-01-23 09:50:00,37.43,37.56,37.38,37.53,218576.0,37.43,37.56,37.38,37.53,218576.0
2019-01-23 10:00:00,37.53,37.58,37.39,37.42,144349.0,37.53,37.58,37.39,37.42,144349.0
2019-01-23 10:10:00,37.43,37.46,37.28,37.29,92493.0,37.43,37.46,37.28,37.29,92493.0
2019-01-23 10:20:00,37.29,37.32,37.07,37.11,219830.0,37.29,37.32,37.07,37.11,219830.0
2019-01-23 10:30:00,37.11,37.19,37.09,37.1,76173.0,37.11,37.19,37.09,37.1,76173.0
2019-01-23 10:40:00,37.09,37.11,36.97,36.98,61088.0,37.09,37.11,36.97,36.98,61088.0
2019-01-23 10:50:00,36.98,37.01,36.93,36.95,69066.0,36.98,37.01,36.93,36.95,69066.0
2019-01-23 11:00:00,36.95,36.98,36.9,36.9,78424.0,36.95,36.98,36.9,36.9,78424.0
2019-01-23 11:10:00,36.91,36.96,36.82,36.83,102985.0,36.91,36.96,36.82,36.83,102985.0
2019-01-23 11:20:00,36.83,36.85,36.74,36.83,54900.0,36.83,36.85,36.74,36.83,54900.0
2019-01-23 11:30:00,36.83,36.9,36.81,36.9,81832.0,36.83,36.9,36.81,36.9,81832.0
2019-01-23 11:40:00,36.89,36.93,36.73,36.74,138697.0,36.89,36.93,36.73,36.74,138697.0
2019-01-23 11:50:00,36.73,36.8,36.7,36.74,69142.0,36.73,36.8,36.7,36.74,69142.0
2019-01-23 12:00:00,36.75,36.86,36.73,36.79,78611.0,36.75,36.86,36.73,36.79,78611.0
2019-01-23 12:10:00,36.79,36.82,36.69,36.73,57053.0,36.79,36.82,36.69,36.73,57053.0
2019-01-23 12:20:00,36.75,36.87,36.73,36.86,29310.0,36.75,36.87,36.73,36.86,29310.0
2019-01-23 12:30:00,36.85,36.89,36.83,36.86,33868.0,36.85,36.89,36.83,36.86,33868.0
2019-01-23 12:40:00,36.85,36.96,36.81,36.93,38671.0,36.85,36.96,36.81,36.93,38671.0
2019-01-23 12:50:00,36.94,37.05,36.93,37.05,37642.0,36.94,37.05,36.93,37.05,37642.0
2019-01-23 13:00:00,37.05,37.05,36.94,37.04,38382.0,37.05,37.05,36.94,37.04,38382.0
2019-01-23 13:10:00,37.04,37.05,36.95,37.03,29554.0,37.04,37.05,36.95,37.03,29554.0
2019-01-23 13:20:00,37.04,37.06,37.01,37.02,28871.0,37.04,37.06,37.01,37.02,28871.0
2019-01-23 13:30:00,37.02,37.09,37.02,37.07,55910.0,37.02,37.09,37.02,37.07,55910.0
2019-01-23 13:40:00,37.08,37.09,37.04,37.05,38565.0,37.08,37.09,37.04,37.05,38565.0
2019-01-23 13:50:00,37.05,37.07,37.01,37.05,48811.0,37.05,37.07,37.01,37.05,48811.0
2019-01-23 14:00:00,37.05,37.16,37.05,37.14,49534.0,37.05,37.16,37.05,37.14,49534.0
2019-01-23 14:10:00,37.14,37.14,37.04,37.05,28916.0,37.14,37.14,37.04,37.05,28916.0
2019-01-23 14:20:00,37.05,37.11,37.04,37.11,40468.0,37.05,37.11,37.04,37.11,40468.0
2019-01-23 14:30:00,37.11,37.11,37.02,37.06,68558.0,37.11,37.11,37.02,37.06,68558.0
2019-01-23 14:40:00,37.06,37.06,36.97,36.99,43891.0,37.06,37.06,36.97,36.99,43891.0
2019-01-23 14:50:00,36.99,37.04,36.98,37.0,34225.0,36.99,37.04,36.98,37.0,34225.0
2019-01-23 15:00:00,37.0,37.06,36.99,37.02,44883.0,37.0,37.06,36.99,37.02,44883.0
2019-01-23 15:10:00,37.02,37.1,37.0,37.08,51264.0,37.02,37.1,37.0,37.08,51264.0
2019-01-23 15:20:00,37.09,37.14,37.08,37.14,51294.0,37.09,37.14,37.08,37.14,51294.0
2019-01-23 15:30:00,37.14,37.15,37.1,37.13,51368.0,37.14,37.15,37.1,37.13,51368.0
2019-01-23 15:40:00,37.13,37.18,37.1,37.18,95461.0,37.13,37.18,37.1,37.18,95461.0
2019-01-23 15:50:00,37.18,37.21,37.12,37.18,215458.0,37.18,37.21,37.12,37.18,215458.0
2019-01-24 09:30:00,37.27,37.49,37.24,37.37,217015.0,37.27,37.49,37.24,37.37,217015.0
2019-01-24 09:40:00,37.34,37.54,37.22,37.38,331149.0,37.34,37.54,37.22,37.38,331149.0
2019-01-24 09:50:00,37.38,37.41,37.19,37.21,117822.0,37.38,37.41,37.19,37.21,117822.0
2019-01-24 10:00:00,37.21,37.38,37.15,37.37,81050.0,37.21,37.38,37.15,37.37,81050.0
2019-01-24 10:10:00,37.36,37.48,37.32,37.39,98734.0,37.36,37.48,37.32,37.39,98734.0
2019-01-24 10:20:00,37.38,37.48,37.35,37.45,48104.0,37.38,37.48,37.35,37.45,48104.0
2019-01-24 10:30:00,37.45,37.5,37.38,37.4,87752.0,37.45,37.5,37.38,37.4,87752.0
2019-01-24 10:40:00,37.4,37.42,37.32,37.33,69178.0,37.4,37.42,37.32,37.33,69178.0
2019-01-24 10:50:00,37.32,37.32,37.23,37.3,121796.0,37.32,37.32,37.23,37.3,121796.0
2019-01-24 11:00:00,37.29,37.32,37.27,37.3,70740.0,37.29,37.32,37.27,37.3,70740.0
2019-01-24 11:10:00,37.3,37.32,37.16,37.2,91840.0,37.3,37.32,37.16,37.2,91840.0
2019-01-24 11:20:00,37.2,37.23,37.15,37.23,106507.0,37.2,37.23,37.15,37.23,106507.0
2019-01-24 11:30:00,37.23,37.32,37.19,37.29,121990.0,37.23,37.32,37.19,37.29,121990.0
2019-01-24 11:40:00,37.28,37.37,37.27,37.33,126249.0,37.28,37.37,37.27,37.33,126249.0
2019-01-24 11:50:00,37.32,37.42,37.3,37.4,227228.0,37.32,37.42,37.3,37.4,227228.0
2019-01-24 12:00:00,37.39,37.39,37.33,37.35,54095.0,37.39,37.39,37.33,37.35,54095.0
2019-01-24 12:10:00,37.34,37.38,37.32,37.38,70346.0,37.34,37.38,37.32,37.38,70346.0
2019-01-24 12:20:00,37.37,37.37,37.29,37.3,65682.0,37.37,37.37,37.29,37.3,65682.0
2019-01-24 12:30:00,37.29,37.31,37.24,37.31,55978.0,37.29,37.31,37.24,37.31,55978.0
2019-01-24 12:40:00,37.3,37.31,37.23,37.29,69447.0,37.3,37.31,37.23,37.29,69447.0
2019-01-24 12:50:00,37.28,37.3,37.24,37.29,37941.0,37.28,37.3,37.24,37.29,37941.0
2019-01-24 13:00:00,37.29,37.32,37.23,37.29,146861.0,37.29,37.32,37.23,37.29,146861.0
2019-01-24 13:10:00,37.29,37.29,37.16,37.21,139461.0,37.29,37.29,37.16,37.21,139461.0
2019-01-24 13:20:00,37.22,37.28,37.2,37.27,143632.0,37.22,37.28,37.2,37.27,143632.0
2019-01-24 13:30:00,37.27,37.33,37.27,37.33,87828.0,37.27,37.33,37.27,37.33,87828.0
2019-01-24 13:40:00,37.32,37.33,37.27,37.27,77101.0,37.32,37.33,37.27,37.27,77101.0
2019-01-24 13:50:00,37.27,37.3,37.23,37.25,59648.0,37.27,37.3,37.23,37.25,59648.0
2019-01-24 14:00:00,37.24,37.26,37.2,37.2,78432.0,37.24,37.26,37.2,37.2,78432.0
2019-01-24 14:10:00,37.2,37.22,37.16,37.2,74711.0,37.2,37.22,37.16,37.2,74711.0
2019-01-24 14:20:00,37.2,37.23,37.19,37.23,68053.0,37.2,37.23,37.19,37.23,68053.0
2019-01-24 14:30:00,37.22,37.36,37.2,37.3,350755.0,37.22,37.36,37.2,37.3,350755.0
2019-01-24 14:40:00,37.29,37.3,37.25,37.3,77401.0,37.29,37.3,37.25,37.3,77401.0
2019-01-24 14:50:00,37.3,37.31,37.28,37.3,69459.0,37.3,37.31,37.28,37.3,69459.0
2019-01-24 15:00:00,37.3,37.43,37.29,37.39,85955.0,37.3,37.43,37.29,37.39,85955.0
2019-01-24 15:10:00,37.38,37.42,37.36,37.37,67243.0,37.38,37.42,37.36,37.37,67243.0
2019-01-24 15:20:00,37.38,37.39,37.33,37.35,81677.0,37.38,37.39,37.33,37.35,81677.0
2019-01-24 15:30:00,37.35,37.36,37.29,37.29,101122.0,37.35,37.36,37.29,37.29,101122.0
2019-01-24 15:40:00,37.3,37.34,37.28,37.3,248654.0,37.3,37.34,37.28,37.3,248654.0
2019-01-24 15:50:00,37.3,37.36,37.23,37.24,627335.0,37.3,37.36,37.23,37.24,627335.0
2019-01-25 09:30:00,37.55,37.55,37.35,37.52,109763.0,37.55,37.55,37.35,37.52,109763.0
2019-01-25 09:40:00,37.52,37.62,37.44,37.57,67864.0,37.52,37.62,37.44,37.57,67864.0
2019-01-25 09:50:00,37.59,37.65,37.53,37.61,57333.0,37.59,37.65,37.53,37.61,57333.0
2019-01-25 10:00:00,37.63,37.7,37.59,37.65,43038.0,37.63,37.7,37.59,37.65,43038.0
2019-01-25 10:10:00,37.64,37.7,37.59,37.61,79773.0,37.64,37.7,37.59,37.61,79773.0
2019-01-25 10:20:00,37.61,37.61,37.56,37.58,141337.0,37.61,37.61,37.56,37.58,141337.0
2019-01-25 10:30:00,37.58,37.69,37.57,37.66,113676.0,37.58,37.69,37.57,37.66,113676.0
2019-01-25 10:40:00,37.66,37.68,37.61,37.64,70365.0,37.66,37.68,37.61,37.64,70365.0
2019-01-25 10:50:00,37.64,37.65,37.59,37.61,38591.0,37.64,37.65,37.59,37.61,38591.0
2019-01-25 11:00:00,37.61,37.61,37.53,37.56,37843.0,37.61,37.61,37.53,37.56,37843.0
2019-01-25 11:10:00,37.56,37.57,37.52,37.53,82342.0,37.56,37.57,37.52,37.53,82342.0
2019-01-25 11:20:00,37.54,37.55,37.46,37.46,63164.0,37.54,37.55,37.46,37.46,63164.0
2019-01-25 11:30:00,37.46,37.55,37.45,37.52,42314.0,37.46,37.55,37.45,37.52,42314.0
2019-01-25 11:40:00,37.52,37.57,37.49,37.52,31419.0,37.52,37.57,37.49,37.52,31419.0
2019-01-25 11:50:00,37.51,37.55,37.5,37.51,23590.0,37.51,37.55,37.5,37.51,23590.0
2019-01-25 12:00:00,37.5,37.52,37.46,37.52,31868.0,37.5,37.52,37.46,37.52,31868.0
2019-01-25 12:10:00,37.52,37.57,37.51,37.55,92003.0,37.52,37.57,37.51,37.55,92003.0
2019-01-25 12:20:00,37.55,37.64,37.54,37.62,40623.0,37.55,37.64,37.54,37.62,40623.0
2019-01-25 12:30:00,37.62,37.64,37.57,37.64,33256.0,37.62,37.64,37.57,37.64,33256.0
2019-01-25 12:40:00,37.65,37.65,37.41,37.42,338393.0,37.65,37.65,37.41,37.42,338393.0
2019-01-25 12:50:00,37.42,37.44,37.37,37.44,40383.0,37.42,37.44,37.37,37.44,40383.0
2019-01-25 13:00:00,37.44,37.48,37.44,37.47,31462.0,37.44,37.48,37.44,37.47,31462.0
2019-01-25 13:10:00,37.46,37.48,37.43,37.45,31853.0,37.46,37.48,37.43,37.45,31853.0
2019-01-25 13:20:00,37.45,37.48,37.44,37.48,33088.0,37.45,37.48,37.44,37.48,33088.0
2019-01-25 13:30:00,37.47,37.51,37.46,37.48,29606.0,37.47,37.51,37.46,37.48,29606.0
2019-01-25 13:40:00,37.48,37.51,37.47,37.51,29024.0,37.48,37.51,37.47,37.51,29024.0
2019-01-25 13:50:00,37.51,37.51,37.46,37.47,28273.0,37.51,37.51,37.46,37.47,28273.0
2019-01-25 14:00:00,37.48,37.51,37.46,37.47,34722.0,37.48,37.51,37.46,37.47,34722.0
2019-01-25 14:10:00,37.48,37.49,37.42,37.43,53274.0,37.48,37.49,37.42,37.43,53274.0
2019-01-25 14:20:00,37.44,37.44,37.32,37.33,54290.0,37.44,37.44,37.32,37.33,54290.0
2019-01-25 14:30:00,37.33,37.35,37.29,37.33,45229.0,37.33,37.35,37.29,37.33,45229.0
2019-01-25 14:40:00,37.34,37.43,37.33,37.4,215656.0,37.34,37.43,37.33,37.4,215656.0
2019-01-25 14:50:00,37.4,37.45,37.36,37.45,56169.0,37.4,37.45,37.36,37.45,56169.0
2019-01-25 15:00:00,37.45,37.46,37.4,37.44,54424.0,37.45,37.46,37.4,37.44,54424.0
2019-01-25 15:10:00,37.44,37.5,37.44,37.48,44575.0,37.44,37.5,37.44,37.48,44575.0
2019-01-25 15:20:00,37.48,37.48,37.36,37.39,50082.0,37.48,37.48,37.36,37.39,50082.0
2019-01-25 15:30:00,37.39,37.4,37.32,37.37,73173.0,37.39,37.4,37.32,37.37,73173.0
2019-01-25 15:40:00,37.38,37.48,37.37,37.45,125493.0,37.38,37.48,37.37,37.45,125493.0
2019-01-25 15:50:00,37.46,37.47,37.39,37.43,645925.0,37.46,37.47,37.39,37.43,645925.0
2019-01-28 09:30:00,37.2,37.2,36.95,36.95,167150.0,37.2,37.2,36.95,36.95,167150.0
2019-01-28 09:40:00,36.95,37.04,36.88,36.88,43720.0,36.95,37.04,36.88,36.88,43720.0
2019-01-28 09:50:00,36.87,36.89,36.79,36.82,83114.0,36.87,36.89,36.79,36.82,83114.0
2019-01-28 10:00:00,36.81,36.86,36.68,36.81,168210.0,36.81,36.86,36.68,36.81,168210.0
2019-01-28 10:10:00,36.8,36.87,36.77,36.86,70384.0,36.8,36.87,36.77,36.86,70384.0
2019-01-28 10:20:00,36.86,37.03,36.84,37.02,93845.0,36.86,37.03,36.84,37.02,93845.0
2019-01-28 10:30:00,37.02,37.02,36.87,36.87,66258.0,37.02,37.02,36.87,36.87,66258.0
2019-01-28 10:40:00,36.88,36.98,36.86,36.86,54955.0,36.88,36.98,36.86,36.86,54955.0
2019-01-28 10:50:00,36.87,36.95,36.84,36.9,103220.0,36.87,36.95,36.84,36.9,103220.0
2019-01-28 11:00:00,36.89,36.89,36.78,36.79,88639.0,36.89,36.89,36.78,36.79,88639.0
2019-01-28 11:10:00,36.79,36.89,36.77,36.86,87556.0,36.79,36.89,36.77,36.86,87556.0
2019-01-28 11:20:00,36.86,36.91,36.85,36.87,87110.0,36.86,36.91,36.85,36.87,87110.0
2019-01-28 11:30:00,36.87,36.89,36.79,36.8,226601.0,36.87,36.89,36.79,36.8,226601.0
2019-01-28 11:40:00,36.8,36.81,36.71,36.73,68978.0,36.8,36.81,36.71,36.73,68978.0
2019-01-28 11:50:00,36.74,36.81,36.73,36.75,38165.0,36.74,36.81,36.73,36.75,38165.0
2019-01-28 12:00:00,36.74,36.83,36.72,36.83,37463.0,36.74,36.83,36.72,36.83,37463.0
2019-01-28 12:10:00,36.82,36.89,36.79,36.87,38119.0,36.82,36.89,36.79,36.87,38119.0
2019-01-28 12:20:00,36.87,36.88,36.81,36.82,308246.0,36.87,36.88,36.81,36.82,308246.0
2019-01-28 12:30:00,36.81,36.83,36.74,36.78,29023.0,36.81,36.83,36.74,36.78,29023.0
2019-01-28 12:40:00,36.77,36.83,36.77,36.82,23674.0,36.77,36.83,36.77,36.82,23674.0
2019-01-28 12:50:00,36.83,36.85,36.79,36.8,39880.0,36.83,36.85,36.79,36.8,39880.0
2019-01-28 13:00:00,36.79,36.8,36.75,36.8,39101.0,36.79,36.8,36.75,36.8,39101.0
2019-01-28 13:10:00,36.81,36.86,36.81,36.84,23922.0,36.81,36.86,36.81,36.84,23922.0
2019-01-28 13:20:00,36.84,36.91,36.83,36.87,79406.0,36.84,36.91,36.83,36.87,79406.0
2019-01-28 13:30:00,36.87,36.89,36.84,36.86,48630.0,36.87,36.89,36.84,36.86,48630.0
2019-01-28 13:40:00,36.85,36.87,36.83,36.87,35628.0,36.85,36.87,36.83,36.87,35628.0
2019-01-28 13:50:00,36.87,36.89,36.8,36.81,154983.0,36.87,36.89,36.8,36.81,154983.0
2019-01-28 14:00:00,36.82,36.84,36.78,36.82,52392.0,36.82,36.84,36.78,36.82,52392.0
2019-01-28 14:10:00,36.81,36.82,36.76,36.79,56115.0,36.81,36.82,36.76,36.79,56115.0
2019-01-28 14:20:00,36.8,36.82,36.76,36.8,38444.0,36.8,36.82,36.76,36.8,38444.0
2019-01-28 14:30:00,36.81,36.83,36.79,36.83,26778.0,36.81,36.83,36.79,36.83,26778.0
2019-01-28 14:40:00,36.82,36.83,36.79,36.82,294493.0,36.82,36.83,36.79,36.82,294493.0
2019-01-28 14:50:00,36.82,36.86,36.8,36.82,62788.0,36.82,36.86,36.8,36.82,62788.0
2019-01-28 15:00:00,36.82,36.85,36.76,36.77,65066.0,36.82,36.85,36.76,36.77,65066.0
2019-01-28 15:10:00,36.77,36.81,36.75,36.8,69559.0,36.77,36.81,36.75,36.8,69559.0
2019-01-28 15:20:00,36.8,36.84,36.78,36.79,84837.0,36.8,36.84,36.78,36.79,84837.0
2019-01-28 15:30:00,36.79,36.81,36.77,36.79,120103.0,36.79,36.81,36.77,36.79,120103.0
2019-01-28 15:40:00,36.78,36.84,36.76,36.78,255627.0,36.78,36.84,36.76,36.78,255627.0
2019-01-28 15:50:00,36.78,36.86,36.78,36.85,376562.0,36.78,36.86,36.78,36.85,376562.0
2019-01-29 09:30:00,36.83,37.0,36.74,36.82,149628.0,36.83,37.0,36.74,36.82,149628.0
2019-01-29 09:40:00,36.83,36.86,36.67,36.81,80139.0,36.83,36.86,36.67,36.81,80139.0
2019-01-29 09:50:00,36.81,36.86,36.74,36.84,77019.0,36.81,36.86,36.74,36.84,77019.0
2019-01-29 10:00:00,36.84,36.93,36.84,36.87,144071.0,36.84,36.93,36.84,36.87,144071.0
2019-01-29 10:10:00,36.86,36.87,36.79,36.83,203346.0,36.86,36.87,36.79,36.83,203346.0
2019-01-29 10:20:00,36.83,36.95,36.8,36.95,61997.0,36.83,36.95,36.8,36.95,61997.0
2019-01-29 10:30:00,36.95,36.96,36.77,36.78,56782.0,36.95,36.96,36.77,36.78,56782.0
2019-01-29 10:40:00,36.78,36.8,36.69,36.7,38356.0,36.78,36.8,36.69,36.7,38356.0
2019-01-29 10:50:00,36.7,36.75,36.59,36.66,129102.0,36.7,36.75,36.59,36.66,129102.0
2019-01-29 11:00:00,36.66,36.86,36.64,36.82,47953.0,36.66,36.86,36.64,36.82,47953.0
2019-01-29 11:10:00,36.83,36.83,36.75,36.77,58382.0,36.83,36.83,36.75,36.77,58382.0
2019-01-29 11:20:00,36.77,36.78,36.7,36.74,75757.0,36.77,36.78,36.7,36.74,75757.0
2019-01-29 11:30:00,36.75,36.83,36.74,36.82,27897.0,36.75,36.83,36.74,36.82,27897.0
2019-01-29 11:40:00,36.82,36.88,36.79,36.88,54350.0,36.82,36.88,36.79,36.88,54350.0
2019-01-29 11:50:00,36.88,36.98,36.86,36.98,79056.0,36.88,36.98,36.86,36.98,79056.0
2019-01-29 12:00:00,36.98,37.02,36.89,36.91,270240.0,36.98,37.02,36.89,36.91,270240.0
2019-01-29 12:10:00,36.91,36.97,36.9,36.95,73963.0,36.91,36.97,36.9,36.95,73963.0
2019-01-29 12:20:00,36.94,37.04,36.94,37.04,227642.0,36.94,37.04,36.94,37.04,227642.0
2019-01-29 12:30:00,37.04,37.06,37.0,37.03,606702.0,37.04,37.06,37.0,37.03,606702.0
2019-01-29 12:40:00,37.03,37.05,37.0,37.01,1143854.0,37.03,37.05,37.0,37.01,1143854.0
2019-01-29 12:50:00,37.02,37.05,36.98,37.0,517818.0,37.02,37.05,36.98,37.0,517818.0
2019-01-29 13:00:00,37.0,37.03,36.97,37.02,109711.0,37.0,37.03,36.97,37.02,109711.0
2019-01-29 13:10:00,37.02,37.05,36.99,37.02,55690.0,37.02,37.05,36.99,37.02,55690.0
2019-01-29 13:20:00,37.01,37.03,36.98,37.01,39519.0,37.01,37.03,36.98,37.01,39519.0
2019-01-29 13:30:00,37.0,37.06,37.0,37.06,75938.0,37.0,37.06,37.0,37.06,75938.0
2019-01-29 13:40:00,37.06,37.11,37.05,37.1,265501.0,37.06,37.11,37.05,37.1,265501.0
2019-01-29 13:50:00,37.1,37.1,37.01,37.02,105877.0,37.1,37.1,37.01,37.02,105877.0
2019-01-29 14:00:00,37.03,37.05,37.02,37.03,81987.0,37.03,37.05,37.02,37.03,81987.0
2019-01-29 14:10:00,37.02,37.03,36.95,36.96,202601.0,37.02,37.03,36.95,36.96,202601.0
2019-01-29 14:20:00,36.95,36.99,36.93,36.94,260928.0,36.95,36.99,36.93,36.94,260928.0
2019-01-29 14:30:00,36.93,36.97,36.88,36.95,184972.0,36.93,36.97,36.88,36.95,184972.0
2019-01-29 14:40:00,36.95,36.97,36.92,36.94,178841.0,36.95,36.97,36.92,36.94,178841.0
2019-01-29 14:50:00,36.93,36.96,36.92,36.94,127330.0,36.93,36.96,36.92,36.94,127330.0
2019-01-29 15:00:00,36.94,36.96,36.92,36.95,209300.0,36.94,36.96,36.92,36.95,209300.0
2019-01-29 15:10:00,36.95,36.98,36.94,36.96,109033.0,36.95,36.98,36.94,36.96,109033.0
2019-01-29 15:20:00,36.97,37.01,36.94,36.97,144001.0,36.97,37.01,36.94,36.97,144001.0
2019-01-29 15:30:00,36.97,37.01,36.94,36.95,106090.0,36.97,37.01,36.94,36.95,106090.0
2019-01-29 15:40:00,36.96,37.03,36.95,37.01,126000.0,36.96,37.03,36.95,37.01,126000.0
2019-01-29 15:50:00,37.01,37.08,36.96,37.01,640879.0,37.01,37.08,36.96,37.01,640879.0
2019-01-30 09:30:00,37.15,37.39,37.11,37.16,989515.0,37.15,37.39,37.11,37.16,989515.0
2019-01-30 09:40:00,37.16,37.2,37.05,37.1,159205.0,37.16,37.2,37.05,37.1,159205.0
2019-01-30 09:50:00,37.1,37.16,37.02,37.06,108552.0,37.1,37.16,37.02,37.06,108552.0
2019-01-30 10:00:00,37.06,37.12,37.01,37.09,344488.0,37.06,37.12,37.01,37.09,344488.0
2019-01-30 10:10:00,37.1,37.12,37.06,37.1,160816.0,37.1,37.12,37.06,37.1,160816.0
2019-01-30 10:20:00,37.1,37.16,37.07,37.16,171063.0,37.1,37.16,37.07,37.16,171063.0
2019-01-30 10:30:00,37.16,37.16,37.0,37.09,2509607.0,37.16,37.16,37.0,37.09,2509607.0
2019-01-30 10:40:00,37.09,37.21,37.07,37.19,559105.0,37.09,37.21,37.07,37.19,559105.0
2019-01-30 10:50:00,37.19,37.19,37.1,37.14,60048.0,37.19,37.19,37.1,37.14,60048.0
2019-01-30 11:00:00,37.14,37.26,37.13,37.15,246583.0,37.14,37.26,37.13,37.15,246583.0
2019-01-30 11:10:00,37.15,37.24,37.14,37.18,75340.0,37.15,37.24,37.14,37.18,75340.0
2019-01-30 11:20:00,37.18,37.25,37.17,37.2,82902.0,37.18,37.25,37.17,37.2,82902.0
2019-01-30 11:30:00,37.2,37.22,37.17,37.18,93624.0,37.2,37.22,37.17,37.18,93624.0
2019-01-30 11:40:00,37.18,37.21,37.16,37.2,629171.0,37.18,37.21,37.16,37.2,629171.0
2019-01-30 11:50:00,37.2,37.3,37.19,37.2,254278.0,37.2,37.3,37.19,37.2,254278.0
2019-01-30 12:00:00,37.19,37.22,37.17,37.18,218243.0,37.19,37.22,37.17,37.18,218243.0
2019-01-30 12:10:00,37.18,37.26,37.18,37.24,196687.0,37.18,37.26,37.18,37.24,196687.0
2019-01-30 12:20:00,37.24,37.26,37.17,37.25,299330.0,37.24,37.26,37.17,37.25,299330.0
2019-01-30 12:30:00,37.25,37.27,37.19,37.27,198069.0,37.25,37.27,37.19,37.27,198069.0
2019-01-30 12:40:00,37.27,37.33,37.21,37.25,145264.0,37.27,37.33,37.21,37.25,145264.0
2019-01-30 12:50:00,37.25,37.28,37.22,37.27,34878.0,37.25,37.28,37.22,37.27,34878.0
2019-01-30 13:00:00,37.27,37.28,37.24,37.25,42935.0,37.27,37.28,37.24,37.25,42935.0
2019-01-30 13:10:00,37.25,37.26,37.21,37.22,31556.0,37.25,37.26,37.21,37.22,31556.0
2019-01-30 13:20:00,37.21,37.21,37.17,37.18,32012.0,37.21,37.21,37.17,37.18,32012.0
2019-01-30 13:30:00,37.18,37.21,37.16,37.19,36099.0,37.18,37.21,37.16,37.19,36099.0
2019-01-30 13:40:00,37.19,37.2,37.1,37.12,59277.0,37.19,37.2,37.1,37.12,59277.0
2019-01-30 13:50:00,37.11,37.17,37.11,37.16,170021.0,37.11,37.17,37.11,37.16,170021.0
2019-01-30 14:00:00,37.17,37.36,37.14,37.35,321487.0,37.17,37.36,37.14,37.35,321487.0
2019-01-30 14:10:00,37.36,37.41,37.32,37.4,305994.0,37.36,37.41,37.32,37.4,305994.0
2019-01-30 14:20:00,37.39,37.47,37.37,37.43,152753.0,37.39,37.47,37.37,37.43,152753.0
2019-01-30 14:30:00,37.43,37.43,37.32,37.36,191987.0,37.43,37.43,37.32,37.36,191987.0
2019-01-30 14:40:00,37.37,37.5,37.34,37.48,348420.0,37.37,37.5,37.34,37.48,348420.0
2019-01-30 14:50:00,37.49,37.62,37.45,37.58,195956.0,37.49,37.62,37.45,37.58,195956.0
2019-01-30 15:00:00,37.58,37.6,37.49,37.49,123030.0,37.58,37.6,37.49,37.49,123030.0
2019-01-30 15:10:00,37.49,37.52,37.42,37.46,155778.0,37.49,37.52,37.42,37.46,155778.0
2019-01-30 15:20:00,37.46,37.49,37.39,37.42,399720.0,37.46,37.49,37.39,37.42,399720.0
2019-01-30 15:30:00,37.43,37.52,37.38,37.49,227936.0,37.43,37.52,37.38,37.49,227936.0
2019-01-30 15:40:00,37.49,37.56,37.46,37.5,369178.0,37.49,37.56,37.46,37.5,369178.0
2019-01-30 15:50:00,37.5,37.52,37.38,37.42,1091297.0,37.5,37.52,37.38,37.42,1091297.0
2019-01-31 09:30:00,37.47,37.67,37.4,37.66,637195.0,37.47,37.67,37.4,37.66,637195.0
2019-01-31 09:40:00,37.67,37.72,37.55,37.62,195537.0,37.67,37.72,37.55,37.62,195537.0
2019-01-31 09:50:00,37.62,37.77,37.57,37.77,637346.0,37.62,37.77,37.57,37.77,637346.0
2019-01-31 10:00:00,37.77,37.91,37.71,37.89,248369.0,37.77,37.91,37.71,37.89,248369.0
2019-01-31 10:10:00,37.89,37.91,37.77,37.84,279230.0,37.89,37.91,37.77,37.84,279230.0
2019-01-31 10:20:00,37.85,38.12,37.84,38.06,531315.0,37.85,38.12,37.84,38.06,531315.0
2019-01-31 10:30:00,38.07,38.07,38.0,38.04,94438.0,38.07,38.07,38.0,38.04,94438.0
2019-01-31 10:40:00,38.05,38.1,37.88,37.91,100445.0,38.05,38.1,37.88,37.91,100445.0
2019-01-31 10:50:00,37.91,37.95,37.84,37.94,117770.0,37.91,37.95,37.84,37.94,117770.0
2019-01-31 11:00:00,37.94,38.05,37.92,38.0,283872.0,37.94,38.05,37.92,38.0,283872.0
2019-01-31 11:10:00,38.0,38.03,37.97,37.97,222549.0,38.0,38.03,37.97,37.97,222549.0
2019-01-31 11:20:00,37.98,38.11,37.92,38.1,256476.0,37.98,38.11,37.92,38.1,256476.0
2019-01-31 11:30:00,38.09,38.13,38.03,38.09,103530.0,38.09,38.13,38.03,38.09,103530.0
2019-01-31 11:40:00,38.09,38.17,38.05,38.14,74365.0,38.09,38.17,38.05,38.14,74365.0
2019-01-31 11:50:00,38.14,38.25,38.13,38.24,78612.0,38.14,38.25,38.13,38.24,78612.0
2019-01-31 12:00:00,38.23,38.25,38.15,38.18,93644.0,38.23,38.25,38.15,38.18,93644.0
2019-01-31 12:10:00,38.18,38.19,38.13,38.17,78567.0,38.18,38.19,38.13,38.17,78567.0
2019-01-31 12:20:00,38.17,38.18,38.09,38.09,44461.0,38.17,38.18,38.09,38.09,44461.0
2019-01-31 12:30:00,38.09,38.13,38.07,38.11,95524.0,38.09,38.13,38.07,38.11,95524.0
2019-01-31 12:40:00,38.1,38.12,37.97,37.98,67405.0,38.1,38.12,37.97,37.98,67405.0
2019-01-31 12:50:00,37.98,38.03,37.96,38.02,45355.0,37.98,38.03,37.96,38.02,45355.0
2019-01-31 13:00:00,38.03,38.09,38.0,38.05,85989.0,38.03,38.09,38.0,38.05,85989.0
2019-01-31 13:10:00,38.04,38.07,38.01,38.05,185954.0,38.04,38.07,38.01,38.05,185954.0
2019-01-31 13:20:00,38.05,38.09,38.04,38.05,183535.0,38.05,38.09,38.04,38.05,183535.0
2019-01-31 13:30:00,38.05,38.07,37.98,38.07,123512.0,38.05,38.07,37.98,38.07,123512.0
2019-01-31 13:40:00,38.07,38.08,38.01,38.04,152329.0,38.07,38.08,38.01,38.04,152329.0
2019-01-31 13:50:00,38.05,38.13,38.04,38.13,206293.0,38.05,38.13,38.04,38.13,206293.0
2019-01-31 14:00:00,38.13,38.17,38.08,38.11,142645.0,38.13,38.17,38.08,38.11,142645.0
2019-01-31 14:10:00,38.11,38.14,38.08,38.11,96995.0,38.11,38.14,38.08,38.11,96995.0
2019-01-31 14:20:00,38.11,38.14,38.1,38.12,149338.0,38.11,38.14,38.1,38.12,149338.0
2019-01-31 14:30:00,38.11,38.14,38.04,38.04,145685.0,38.11,38.14,38.04,38.04,145685.0
2019-01-31 14:40:00,38.05,38.08,38.02,38.08,112291.0,38.05,38.08,38.02,38.08,112291.0
2019-01-31 14:50:00,38.07,38.09,38.04,38.08,123625.0,38.07,38.09,38.04,38.08,123625.0
2019-01-31 15:00:00,38.07,38.08,37.98,38.02,143368.0,38.07,38.08,37.98,38.02,143368.0
2019-01-31 15:10:00,38.02,38.08,37.93,38.06,985906.0,38.02,38.08,37.93,38.06,985906.0
2019-01-31 15:20:00,38.06,38.17,38.05,38.13,346235.0,38.06,38.17,38.05,38.13,346235.0
2019-01-31 15:30:00,38.13,38.16,38.07,38.12,210049.0,38.13,38.16,38.07,38.12,210049.0
2019-01-31 15:40:00,38.11,38.12,38.04,38.08,242079.0,38.11,38.12,38.04,38.08,242079.0
2019-01-31 15:50:00,38.08,38.2,38.07,38.12,804599.0,38.08,38.2,38.07,38.12,804599.0
2019-02-01 09:30:00,38.15,38.26,37.94,38.02,208141.0,38.15,38.26,37.94,38.02,208141.0
2019-02-01 09:40:00,38.02,38.11,37.99,38.04,111084.0,38.02,38.11,37.99,38.04,111084.0
2019-02-01 09:50:00,38.05,38.15,38.02,38.09,170195.0,38.05,38.15,38.02,38.09,170195.0
2019-02-01 10:00:00,38.1,38.3,38.08,38.23,83315.0,38.1,38.3,38.08,38.23,83315.0
2019-02-01 10:10:00,38.25,38.38,38.24,38.28,323728.0,38.25,38.38,38.24,38.28,323728.0
2019-02-01 10:20:00,38.28,38.38,38.26,38.3,145250.0,38.28,38.38,38.26,38.3,145250.0
2019-02-01 10:30:00,38.3,38.31,38.18,38.2,169671.0,38.3,38.31,38.18,38.2,169671.0
2019-02-01 10:40:00,38.2,38.22,38.15,38.15,143825.0,38.2,38.22,38.15,38.15,143825.0
2019-02-01 10:50:00,38.16,38.22,38.14,38.15,131682.0,38.16,38.22,38.14,38.15,131682.0
2019-02-01 11:00:00,38.15,38.18,38.06,38.08,210214.0,38.15,38.18,38.06,38.08,210214.0
2019-02-01 11:10:00,38.08,38.17,38.06,38.07,114289.0,38.08,38.17,38.06,38.07,114289.0
2019-02-01 11:20:00,38.07,38.12,38.05,38.09,75943.0,38.07,38.12,38.05,38.09,75943.0
2019-02-01 11:30:00,38.09,38.18,38.09,38.15,66638.0,38.09,38.18,38.09,38.15,66638.0
2019-02-01 11:40:00,38.16,38.19,38.09,38.1,56080.0,38.16,38.19,38.09,38.1,56080.0
2019-02-01 11:50:00,38.09,38.19,38.08,38.17,60528.0,38.09,38.19,38.08,38.17,60528.0
2019-02-01 12:00:00,38.16,38.17,38.08,38.1,69870.0,38.16,38.17,38.08,38.1,69870.0
2019-02-01 12:10:00,38.09,38.12,38.07,38.09,59518.0,38.09,38.12,38.07,38.09,59518.0
2019-02-01 12:20:00,38.09,38.1,37.99,38.05,87009.0,38.09,38.1,37.99,38.05,87009.0
2019-02-01 12:30:00,38.04,38.06,38.0,38.0,129437.0,38.04,38.06,38.0,38.0,129437.0
2019-02-01 12:40:00,38.0,38.04,37.98,38.04,53468.0,38.0,38.04,37.98,38.04,53468.0
2019-02-01 12:50:00,38.04,38.04,37.98,38.01,29293.0,38.04,38.04,37.98,38.01,29293.0
2019-02-01 13:00:00,38.02,38.06,37.97,38.04,42255.0,38.02,38.06,37.97,38.04,42255.0
2019-02-01 13:10:00,38.04,38.07,37.98,37.98,119272.0,38.04,38.07,37.98,37.98,119272.0
2019-02-01 13:20:00,37.98,37.99,37.94,37.98,108671.0,37.98,37.99,37.94,37.98,108671.0
2019-02-01 13:30:00,37.98,38.0,37.95,37.98,117498.0,37.98,38.0,37.95,37.98,117498.0
2019-02-01 13:40:00,37.98,37.99,37.9,37.91,95083.0,37.98,37.99,37.9,37.91,95083.0
2019-02-01 13:50:00,37.91,37.98,37.87,37.95,121155.0,37.91,37.98,37.87,37.95,121155.0
2019-02-01 14:00:00,37.95,37.96,37.84,37.88,70614.0,37.95,37.96,37.84,37.88,70614.0
2019-02-01 14:10:00,37.87,37.91,37.82,37.83,98214.0,37.87,37.91,37.82,37.83,98214.0
2019-02-01 14:20:00,37.83,37.86,37.79,37.84,49917.0,37.83,37.86,37.79,37.84,49917.0
2019-02-01 14:30:00,37.83,37.87,37.81,37.86,279114.0,37.83,37.87,37.81,37.86,279114.0
2019-02-01 14:40:00,37.86,37.86,37.78,37.79,130467.0,37.86,37.86,37.78,37.79,130467.0
2019-02-01 14:50:00,37.79,37.8,37.71,37.72,94835.0,37.79,37.8,37.71,37.72,94835.0
2019-02-01 15:00:00,37.72,37.78,37.71,37.74,110252.0,37.72,37.78,37.71,37.74,110252.0
2019-02-01 15:10:00,37.73,37.8,37.73,37.75,81332.0,37.73,37.8,37.73,37.75,81332.0
2019-02-01 15:20:00,37.75,37.8,37.73,37.78,80544.0,37.75,37.8,37.73,37.78,80544.0
2019-02-01 15:30:00,37.78,37.86,37.78,37.84,87317.0,37.78,37.86,37.78,37.84,87317.0
2019-02-01 15:40:00,37.84,37.85,37.77,37.78,164440.0,37.84,37.85,37.77,37.78,164440.0
2019-02-01 15:50:00,37.79,37.94,37.78,37.92,612412.0,37.79,37.94,37.78,37.92,612412.0
2019-02-04 09:30:00,37.84,37.9,37.73,37.86,146526.0,37.84,37.9,37.73,37.86,146526.0
2019-02-04 09:40:00,37.86,37.94,37.84,37.93,79117.0,37.86,37.94,37.84,37.93,79117.0
2019-02-04 09:50:00,37.93,37.94,37.78,37.78,97610.0,37.93,37.94,37.78,37.78,97610.0
2019-02-04 10:00:00,37.79,37.79,37.59,37.7,156133.0,37.79,37.79,37.59,37.7,156133.0
2019-02-04 10:10:00,37.7,37.79,37.69,37.76,117040.0,37.7,37.79,37.69,37.76,117040.0
2019-02-04 10:20:00,37.77,37.77,37.68,37.72,166556.0,37.77,37.77,37.68,37.72,166556.0
2019-02-04 10:30:00,37.72,37.77,37.72,37.73,107636.0,37.72,37.77,37.72,37.73,107636.0
2019-02-04 10:40:00,37.73,37.78,37.68,37.75,113596.0,37.73,37.78,37.68,37.75,113596.0
2019-02-04 10:50:00,37.75,37.75,37.67,37.7,149311.0,37.75,37.75,37.67,37.7,149311.0
2019-02-04 11:00:00,37.7,37.81,37.69,37.78,229236.0,37.7,37.81,37.69,37.78,229236.0
2019-02-04 11:10:00,37.78,37.79,37.75,37.76,89330.0,37.78,37.79,37.75,37.76,89330.0
2019-02-04 11:20:00,37.76,37.93,37.74,37.93,298344.0,37.76,37.93,37.74,37.93,298344.0
2019-02-04 11:30:00,37.93,38.0,37.92,37.98,106352.0,37.93,38.0,37.92,37.98,106352.0
2019-02-04 11:40:00,37.98,38.0,37.95,37.97,66503.0,37.98,38.0,37.95,37.97,66503.0
2019-02-04 11:50:00,37.97,37.99,37.95,37.98,94396.0,37.97,37.99,37.95,37.98,94396.0
2019-02-04 12:00:00,37.99,38.0,37.94,37.97,80639.0,37.99,38.0,37.94,37.97,80639.0
2019-02-04 12:10:00,37.97,37.97,37.9,37.92,45766.0,37.97,37.97,37.9,37.92,45766.0
2019-02-04 12:20:00,37.93,37.94,37.88,37.89,53428.0,37.93,37.94,37.88,37.89,53428.0
2019-02-04 12:30:00,37.89,37.91,37.87,37.9,35961.0,37.89,37.91,37.87,37.9,35961.0
2019-02-04 12:40:00,37.9,37.93,37.89,37.91,54080.0,37.9,37.93,37.89,37.91,54080.0
2019-02-04 12:50:00,37.92,38.04,37.92,38.03,312347.0,37.92,38.04,37.92,38.03,312347.0
2019-02-04 13:00:00,38.04,38.04,37.99,38.0,39458.0,38.04,38.04,37.99,38.0,39458.0
2019-02-04 13:10:00,38.0,38.03,37.98,38.02,39201.0,38.0,38.03,37.98,38.02,39201.0
2019-02-04 13:20:00,38.02,38.04,37.96,37.97,88936.0,38.02,38.04,37.96,37.97,88936.0
2019-02-04 13:30:00,37.97,37.98,37.96,37.98,40189.0,37.97,37.98,37.96,37.98,40189.0
2019-02-04 13:40:00,37.97,38.05,37.96,38.02,129371.0,37.97,38.05,37.96,38.02,129371.0
2019-02-04 13:50:00,38.02,38.03,37.9,37.9,80025.0,38.02,38.03,37.9,37.9,80025.0
2019-02-04 14:00:00,37.91,37.96,37.9,37.93,62448.0,37.91,37.96,37.9,37.93,62448.0
2019-02-04 14:10:00,37.94,37.95,37.91,37.93,78395.0,37.94,37.95,37.91,37.93,78395.0
2019-02-04 14:20:00,37.93,37.93,37.83,37.86,135280.0,37.93,37.93,37.83,37.86,135280.0
2019-02-04 14:30:00,37.86,37.86,37.8,37.8,101556.0,37.86,37.86,37.8,37.8,101556.0
2019-02-04 14:40:00,37.8,37.83,37.77,37.78,97073.0,37.8,37.83,37.77,37.78,97073.0
2019-02-04 14:50:00,37.78,37.82,37.77,37.81,95002.0,37.78,37.82,37.77,37.81,95002.0
2019-02-04 15:00:00,37.82,37.82,37.77,37.78,84537.0,37.82,37.82,37.77,37.78,84537.0
2019-02-04 15:10:00,37.79,37.82,37.77,37.8,149272.0,37.79,37.82,37.77,37.8,149272.0
2019-02-04 15:20:00,37.8,37.81,37.75,37.76,170443.0,37.8,37.81,37.75,37.76,170443.0
2019-02-04 15:30:00,37.76,37.78,37.75,37.77,159490.0,37.76,37.78,37.75,37.77,159490.0
2019-02-04 15:40:00,37.77,37.83,37.75,37.83,251060.0,37.77,37.83,37.75,37.83,251060.0
2019-02-04 15:50:00,37.82,37.92,37.81,37.92,485583.0,37.82,37.92,37.81,37.92,485583.0
2019-02-05 09:30:00,38.07,38.09,37.9,37.94,283821.0,38.07,38.09,37.9,37.94,283821.0
2019-02-05 09:40:00,37.93,38.08,37.92,37.98,326405.0,37.93,38.08,37.92,37.98,326405.0
2019-02-05 09:50:00,37.99,38.0,37.91,37.91,152033.0,37.99,38.0,37.91,37.91,152033.0
2019-02-05 10:00:00,37.91,38.14,37.88,38.07,188693.0,37.91,38.14,37.88,38.07,188693.0
2019-02-05 10:10:00,38.07,38.08,37.97,37.98,172504.0,38.07,38.08,37.97,37.98,172504.0
2019-02-05 10:20:00,37.99,38.02,37.87,37.9,149401.0,37.99,38.02,37.87,37.9,149401.0
2019-02-05 10:30:00,37.9,37.91,37.77,37.79,204949.0,37.9,37.91,37.77,37.79,204949.0
2019-02-05 10:40:00,37.8,37.81,37.75,37.76,233462.0,37.8,37.81,37.75,37.76,233462.0
2019-02-05 10:50:00,37.76,37.82,37.74,37.82,562061.0,37.76,37.82,37.74,37.82,562061.0
2019-02-05 11:00:00,37.82,37.84,37.78,37.81,282204.0,37.82,37.84,37.78,37.81,282204.0
2019-02-05 11:10:00,37.81,37.89,37.8,37.88,140604.0,37.81,37.89,37.8,37.88,140604.0
2019-02-05 11:20:00,37.88,37.96,37.85,37.94,116258.0,37.88,37.96,37.85,37.94,116258.0
2019-02-05 11:30:00,37.95,37.95,37.85,37.87,359323.0,37.95,37.95,37.85,37.87,359323.0
2019-02-05 11:40:00,37.88,37.88,37.75,37.75,495737.0,37.88,37.88,37.75,37.75,495737.0
2019-02-05 11:50:00,37.76,37.87,37.75,37.86,147313.0,37.76,37.87,37.75,37.86,147313.0
2019-02-05 12:00:00,37.87,37.88,37.82,37.86,111347.0,37.87,37.88,37.82,37.86,111347.0
2019-02-05 12:10:00,37.86,37.89,37.84,37.85,81594.0,37.86,37.89,37.84,37.85,81594.0
2019-02-05 12:20:00,37.84,37.86,37.79,37.86,75434.0,37.84,37.86,37.79,37.86,75434.0
2019-02-05 12:30:00,37.85,37.89,37.84,37.86,161539.0,37.85,37.89,37.84,37.86,161539.0
2019-02-05 12:40:00,37.86,37.9,37.83,37.85,148492.0,37.86,37.9,37.83,37.85,148492.0
2019-02-05 12:50:00,37.85,37.88,37.79,37.8,103755.0,37.85,37.88,37.79,37.8,103755.0
2019-02-05 13:00:00,37.8,37.84,37.75,37.79,111662.0,37.8,37.84,37.75,37.79,111662.0
2019-02-05 13:10:00,37.79,37.83,37.78,37.8,92158.0,37.79,37.83,37.78,37.8,92158.0
2019-02-05 13:20:00,37.81,37.83,37.78,37.8,78290.0,37.81,37.83,37.78,37.8,78290.0
2019-02-05 13:30:00,37.81,37.83,37.79,37.83,55292.0,37.81,37.83,37.79,37.83,55292.0
2019-02-05 13:40:00,37.82,37.84,37.8,37.83,64198.0,37.82,37.84,37.8,37.83,64198.0
2019-02-05 13:50:00,37.84,37.84,37.75,37.78,171413.0,37.84,37.84,37.75,37.78,171413.0
2019-02-05 14:00:00,37.79,37.86,37.78,37.84,104885.0,37.79,37.86,37.78,37.84,104885.0
2019-02-05 14:10:00,37.84,37.84,37.78,37.8,212241.0,37.84,37.84,37.78,37.8,212241.0
2019-02-05 14:20:00,37.8,37.8,37.76,37.76,87533.0,37.8,37.8,37.76,37.76,87533.0
2019-02-05 14:30:00,37.76,37.8,37.7,37.7,379809.0,37.76,37.8,37.7,37.7,379809.0
2019-02-05 14:40:00,37.71,37.76,37.68,37.75,245708.0,37.71,37.76,37.68,37.75,245708.0
2019-02-05 14:50:00,37.74,37.75,37.65,37.65,142860.0,37.74,37.75,37.65,37.65,142860.0
2019-02-05 15:00:00,37.66,37.66,37.58,37.66,580030.0,37.66,37.66,37.58,37.66,580030.0
2019-02-05 15:10:00,37.66,37.66,37.59,37.63,291394.0,37.66,37.66,37.59,37.63,291394.0
2019-02-05 15:20:00,37.62,37.71,37.62,37.65,217732.0,37.62,37.71,37.62,37.65,217732.0
2019-02-05 15:30:00,37.64,37.68,37.61,37.66,291571.0,37.64,37.68,37.61,37.66,291571.0
2019-02-05 15:40:00,37.66,37.77,37.66,37.73,524418.0,37.66,37.77,37.66,37.73,524418.0
2019-02-05 15:50:00,37.73,37.74,37.61,37.72,1047616.0,37.73,37.74,37.61,37.72,1047616.0
2019-02-06 09:30:00,37.3,38.72,37.25,38.48,653507.0,37.3,38.72,37.25,38.48,653507.0
2019-02-06 09:40:00,38.47,38.57,38.14,38.29,338331.0,38.47,38.57,38.14,38.29,338331.0
2019-02-06 09:50:00,38.29,38.34,37.96,37.99,242364.0,38.29,38.34,37.96,37.99,242364.0
2019-02-06 10:00:00,38.0,38.09,37.79,38.0,231306.0,38.0,38.09,37.79,38.0,231306.0
2019-02-06 10:10:00,38.01,38.16,37.82,38.16,355054.0,38.01,38.16,37.82,38.16,355054.0
2019-02-06 10:20:00,38.16,38.25,38.02,38.15,206168.0,38.16,38.25,38.02,38.15,206168.0
2019-02-06 10:30:00,38.14,38.71,38.14,38.66,783274.0,38.14,38.71,38.14,38.66,783274.0
2019-02-06 10:40:00,38.65,38.86,38.61,38.78,303018.0,38.65,38.86,38.61,38.78,303018.0
2019-02-06 10:50:00,38.78,38.81,38.66,38.79,277960.0,38.78,38.81,38.66,38.79,277960.0
2019-02-06 11:00:00,38.79,38.96,38.76,38.94,446536.0,38.79,38.96,38.76,38.94,446536.0
2019-02-06 11:10:00,38.94,38.97,38.85,38.91,160281.0,38.94,38.97,38.85,38.91,160281.0
2019-02-06 11:20:00,38.9,38.93,38.76,38.93,173713.0,38.9,38.93,38.76,38.93,173713.0
2019-02-06 11:30:00,38.93,38.94,38.8,38.89,180612.0,38.93,38.94,38.8,38.89,180612.0
2019-02-06 11:40:00,38.89,39.02,38.86,38.93,500130.0,38.89,39.02,38.86,38.93,500130.0
2019-02-06 11:50:00,38.93,38.94,38.8,38.82,209726.0,38.93,38.94,38.8,38.82,209726.0
2019-02-06 12:00:00,38.81,38.85,38.67,38.69,271370.0,38.81,38.85,38.67,38.69,271370.0
2019-02-06 12:10:00,38.68,38.82,38.66,38.81,139204.0,38.68,38.82,38.66,38.81,139204.0
2019-02-06 12:20:00,38.81,38.94,38.79,38.88,200963.0,38.81,38.94,38.79,38.88,200963.0
2019-02-06 12:30:00,38.89,38.9,38.82,38.88,91740.0,38.89,38.9,38.82,38.88,91740.0
2019-02-06 12:40:00,38.88,38.9,38.82,38.87,123564.0,38.88,38.9,38.82,38.87,123564.0
2019-02-06 12:50:00,38.87,38.89,38.81,38.84,121239.0,38.87,38.89,38.81,38.84,121239.0
2019-02-06 13:00:00,38.84,38.94,38.83,38.89,118524.0,38.84,38.94,38.83,38.89,118524.0
2019-02-06 13:10:00,38.89,38.89,38.82,38.84,78146.0,38.89,38.89,38.82,38.84,78146.0
2019-02-06 13:20:00,38.84,38.86,38.79,38.82,58496.0,38.84,38.86,38.79,38.82,58496.0
2019-02-06 13:30:00,38.82,38.91,38.79,38.88,63663.0,38.82,38.91,38.79,38.88,63663.0
2019-02-06 13:40:00,38.88,38.94,38.83,38.84,65570.0,38.88,38.94,38.83,38.84,65570.0
2019-02-06 13:50:00,38.85,38.86,38.78,38.83,103951.0,38.85,38.86,38.78,38.83,103951.0
2019-02-06 14:00:00,38.83,38.85,38.77,38.77,126517.0,38.83,38.85,38.77,38.77,126517.0
2019-02-06 14:10:00,38.77,38.8,38.72,38.79,137325.0,38.77,38.8,38.72,38.79,137325.0
2019-02-06 14:20:00,38.79,38.84,38.78,38.79,101916.0,38.79,38.84,38.78,38.79,101916.0
2019-02-06 14:30:00,38.8,38.81,38.74,38.76,109210.0,38.8,38.81,38.74,38.76,109210.0
2019-02-06 14:40:00,38.76,38.79,38.74,38.77,114928.0,38.76,38.79,38.74,38.77,114928.0
2019-02-06 14:50:00,38.77,38.8,38.74,38.79,119326.0,38.77,38.8,38.74,38.79,119326.0
2019-02-06 15:00:00,38.79,38.89,38.75,38.81,426361.0,38.79,38.89,38.75,38.81,426361.0
2019-02-06 15:10:00,38.82,38.84,38.77,38.83,148977.0,38.82,38.84,38.77,38.83,148977.0
2019-02-06 15:20:00,38.84,38.88,38.81,38.84,153464.0,38.84,38.88,38.81,38.84,153464.0
2019-02-06 15:30:00,38.84,38.86,38.75,38.76,245994.0,38.84,38.86,38.75,38.76,245994.0
2019-02-06 15:40:00,38.76,38.79,38.7,38.77,410607.0,38.76,38.79,38.7,38.77,410607.0
2019-02-06 15:50:00,38.77,38.84,38.72,38.78,1067090.0,38.77,38.84,38.72,38.78,1067090.0
2019-02-07 09:30:00,38.39,38.68,38.15,38.54,550783.0,38.39,38.68,38.15,38.54,550783.0
2019-02-07 09:40:00,38.54,38.68,38.46,38.55,416640.0,38.54,38.68,38.46,38.55,416640.0
2019-02-07 09:50:00,38.55,38.65,38.54,38.58,176682.0,38.55,38.65,38.54,38.58,176682.0
2019-02-07 10:00:00,38.58,38.79,38.52,38.72,488406.0,38.58,38.79,38.52,38.72,488406.0
2019-02-07 10:10:00,38.72,39.09,38.72,38.83,547942.0,38.72,39.09,38.72,38.83,547942.0
2019-02-07 10:20:00,38.82,38.91,38.75,38.87,222709.0,38.82,38.91,38.75,38.87,222709.0
2019-02-07 10:30:00,38.85,38.92,38.63,38.64,174860.0,38.85,38.92,38.63,38.64,174860.0
2019-02-07 10:40:00,38.63,38.83,38.62,38.72,150355.0,38.63,38.83,38.62,38.72,150355.0
2019-02-07 10:50:00,38.72,38.83,38.63,38.76,209357.0,38.72,38.83,38.63,38.76,209357.0
2019-02-07 11:00:00,38.75,38.77,38.68,38.7,122948.0,38.75,38.77,38.68,38.7,122948.0
2019-02-07 11:10:00,38.7,38.8,38.68,38.76,163698.0,38.7,38.8,38.68,38.76,163698.0
2019-02-07 11:20:00,38.76,38.76,38.58,38.61,151987.0,38.76,38.76,38.58,38.61,151987.0
2019-02-07 11:30:00,38.62,38.67,38.54,38.66,273248.0,38.62,38.67,38.54,38.66,273248.0
2019-02-07 11:40:00,38.66,38.7,38.59,38.62,94547.0,38.66,38.7,38.59,38.62,94547.0
2019-02-07 11:50:00,38.62,38.7,38.61,38.69,183475.0,38.62,38.7,38.61,38.69,183475.0
2019-02-07 12:00:00,38.68,38.83,38.65,38.82,432823.0,38.68,38.83,38.65,38.82,432823.0
2019-02-07 12:10:00,38.82,38.91,38.78,38.91,176845.0,38.82,38.91,38.78,38.91,176845.0
2019-02-07 12:20:00,38.91,38.91,38.84,38.86,96258.0,38.91,38.91,38.84,38.86,96258.0
2019-02-07 12:30:00,38.85,38.89,38.8,38.82,91912.0,38.85,38.89,38.8,38.82,91912.0
2019-02-07 12:40:00,38.82,38.83,38.73,38.77,66564.0,38.82,38.83,38.73,38.77,66564.0
2019-02-07 12:50:00,38.77,38.78,38.7,38.74,55666.0,38.77,38.78,38.7,38.74,55666.0
2019-02-07 13:00:00,38.73,38.92,38.73,38.88,102722.0,38.73,38.92,38.73,38.88,102722.0
2019-02-07 13:10:00,38.88,38.9,38.76,38.77,55318.0,38.88,38.9,38.76,38.77,55318.0
2019-02-07 13:20:00,38.78,38.88,38.77,38.88,67972.0,38.78,38.88,38.77,38.88,67972.0
2019-02-07 13:30:00,38.88,38.93,38.87,38.9,67824.0,38.88,38.93,38.87,38.9,67824.0
2019-02-07 13:40:00,38.88,38.9,38.85,38.89,84096.0,38.88,38.9,38.85,38.89,84096.0
2019-02-07 13:50:00,38.89,38.89,38.83,38.85,94303.0,38.89,38.89,38.83,38.85,94303.0
2019-02-07 14:00:00,38.84,38.86,38.8,38.83,82586.0,38.84,38.86,38.8,38.83,82586.0
2019-02-07 14:10:00,38.82,38.83,38.69,38.72,113928.0,38.82,38.83,38.69,38.72,113928.0
2019-02-07 14:20:00,38.71,38.8,38.7,38.8,51563.0,38.71,38.8,38.7,38.8,51563.0
2019-02-07 14:30:00,38.8,38.82,38.76,38.79,59878.0,38.8,38.82,38.76,38.79,59878.0
2019-02-07 14:40:00,38.79,38.79,38.66,38.67,56531.0,38.79,38.79,38.66,38.67,56531.0
2019-02-07 14:50:00,38.67,38.7,38.65,38.66,61295.0,38.67,38.7,38.65,38.66,61295.0
2019-02-07 15:00:00,38.67,38.71,38.64,38.7,172342.0,38.67,38.71,38.64,38.7,172342.0
2019-02-07 15:10:00,38.7,38.71,38.57,38.58,172466.0,38.7,38.71,38.57,38.58,172466.0
2019-02-07 15:20:00,38.59,38.63,38.57,38.6,231143.0,38.59,38.63,38.57,38.6,231143.0
2019-02-07 15:30:00,38.61,38.64,38.56,38.64,143750.0,38.61,38.64,38.56,38.64,143750.0
2019-02-07 15:40:00,38.64,38.77,38.62,38.72,313769.0,38.64,38.77,38.62,38.72,313769.0
2019-02-07 15:50:00,38.72,38.86,38.68,38.85,776644.0,38.72,38.86,38.68,38.85,776644.0
2019-02-08 09:30:00,38.44,38.7,38.39,38.65,174627.0,38.44,38.7,38.39,38.65,174627.0
2019-02-08 09:40:00,38.66,38.74,38.58,38.58,95881.0,38.66,38.74,38.58,38.58,95881.0
2019-02-08 09:50:00,38.58,38.58,38.43,38.51,80455.0,38.58,38.58,38.43,38.51,80455.0
2019-02-08 10:00:00,38.51,38.65,38.5,38.56,489058.0,38.51,38.65,38.5,38.56,489058.0
2019-02-08 10:10:00,38.55,38.62,38.54,38.62,87842.0,38.55,38.62,38.54,38.62,87842.0
2019-02-08 10:20:00,38.62,38.64,38.56,38.63,71107.0,38.62,38.64,38.56,38.63,71107.0
2019-02-08 10:30:00,38.63,38.66,38.58,38.65,122294.0,38.63,38.66,38.58,38.65,122294.0
2019-02-08 10:40:00,38.65,38.8,38.64,38.75,251818.0,38.65,38.8,38.64,38.75,251818.0
2019-02-08 10:50:00,38.74,38.84,38.73,38.84,101607.0,38.74,38.84,38.73,38.84,101607.0
2019-02-08 11:00:00,38.84,38.87,38.79,38.86,94808.0,38.84,38.87,38.79,38.86,94808.0
2019-02-08 11:10:00,38.86,38.88,38.79,38.85,69446.0,38.86,38.88,38.79,38.85,69446.0
2019-02-08 11:20:00,38.85,38.92,38.83,38.87,106234.0,38.85,38.92,38.83,38.87,106234.0
2019-02-08 11:30:00,38.88,38.88,38.78,38.85,95774.0,38.88,38.88,38.78,38.85,95774.0
2019-02-08 11:40:00,38.85,38.94,38.84,38.88,54826.0,38.85,38.94,38.84,38.88,54826.0
2019-02-08 11:50:00,38.87,38.99,38.84,38.98,295797.0,38.87,38.99,38.84,38.98,295797.0
2019-02-08 12:00:00,38.98,39.06,38.97,39.04,236027.0,38.98,39.06,38.97,39.04,236027.0
2019-02-08 12:10:00,39.04,39.23,39.0,39.16,577886.0,39.04,39.23,39.0,39.16,577886.0
2019-02-08 12:20:00,39.16,39.16,39.02,39.02,82025.0,39.16,39.16,39.02,39.02,82025.0
2019-02-08 12:30:00,39.02,39.11,39.02,39.07,97821.0,39.02,39.11,39.02,39.07,97821.0
2019-02-08 12:40:00,39.07,39.14,39.06,39.09,138177.0,39.07,39.14,39.06,39.09,138177.0
2019-02-08 12:50:00,39.09,39.11,39.05,39.09,112083.0,39.09,39.11,39.05,39.09,112083.0
2019-02-08 13:00:00,39.09,39.1,38.99,39.03,74011.0,39.09,39.1,38.99,39.03,74011.0
2019-02-08 13:10:00,39.04,39.1,39.04,39.07,90122.0,39.04,39.1,39.04,39.07,90122.0
2019-02-08 13:20:00,39.06,39.11,39.03,39.05,221766.0,39.06,39.11,39.03,39.05,221766.0
2019-02-08 13:30:00,39.04,39.06,39.0,39.01,63915.0,39.04,39.06,39.0,39.01,63915.0
2019-02-08 13:40:00,39.01,39.05,39.01,39.02,53578.0,39.01,39.05,39.01,39.02,53578.0
2019-02-08 13:50:00,39.03,39.05,39.01,39.04,47233.0,39.03,39.05,39.01,39.04,47233.0
2019-02-08 14:00:00,39.05,39.06,39.02,39.04,55671.0,39.05,39.06,39.02,39.04,55671.0
2019-02-08 14:10:00,39.04,39.06,38.99,39.0,58000.0,39.04,39.06,38.99,39.0,58000.0
2019-02-08 14:20:00,38.99,39.03,38.97,39.01,47864.0,38.99,39.03,38.97,39.01,47864.0
2019-02-08 14:30:00,39.0,39.06,38.99,39.03,59454.0,39.0,39.06,38.99,39.03,59454.0
2019-02-08 14:40:00,39.04,39.06,39.01,39.05,62766.0,39.04,39.06,39.01,39.05,62766.0
2019-02-08 14:50:00,39.05,39.05,38.99,38.99,76337.0,39.05,39.05,38.99,38.99,76337.0
2019-02-08 15:00:00,38.99,39.01,38.96,38.98,61433.0,38.99,39.01,38.96,38.98,61433.0
2019-02-08 15:10:00,38.97,39.03,38.96,39.02,38457.0,38.97,39.03,38.96,39.02,38457.0
2019-02-08 15:20:00,39.02,39.04,38.97,39.03,58744.0,39.02,39.04,38.97,39.03,58744.0
2019-02-08 15:30:00,39.04,39.06,38.96,39.05,134454.0,39.04,39.06,38.96,39.05,134454.0
2019-02-08 15:40:00,39.05,39.05,38.97,39.02,178502.0,39.05,39.05,38.97,39.02,178502.0
2019-02-08 15:50:00,39.02,39.2,39.02,39.19,573421.0,39.02,39.2,39.02,39.19,573421.0
2019-02-11 09:30:00,39.31,39.59,39.21,39.22,409025.0,39.31,39.59,39.21,39.22,409025.0
2019-02-11 09:40:00,39.22,39.34,39.2,39.27,83998.0,39.22,39.34,39.2,39.27,83998.0
2019-02-11 09:50:00,39.27,39.29,39.18,39.26,76367.0,39.27,39.29,39.18,39.26,76367.0
2019-02-11 10:00:00,39.26,39.31,39.18,39.23,250400.0,39.26,39.31,39.18,39.23,250400.0
2019-02-11 10:10:00,39.22,39.28,39.18,39.26,74780.0,39.22,39.28,39.18,39.26,74780.0
2019-02-11 10:20:00,39.26,39.27,39.1,39.17,166485.0,39.26,39.27,39.1,39.17,166485.0
2019-02-11 10:30:00,39.17,39.3,39.13,39.27,121755.0,39.17,39.3,39.13,39.27,121755.0
2019-02-11 10:40:00,39.27,39.36,39.26,39.35,84992.0,39.27,39.36,39.26,39.35,84992.0
2019-02-11 10:50:00,39.35,39.42,39.32,39.36,165722.0,39.35,39.42,39.32,39.36,165722.0
2019-02-11 11:00:00,39.37,39.45,39.31,39.33,68434.0,39.37,39.45,39.31,39.33,68434.0
2019-02-11 11:10:00,39.32,39.42,39.31,39.4,208866.0,39.32,39.42,39.31,39.4,208866.0
2019-02-11 11:20:00,39.39,39.47,39.39,39.41,56461.0,39.39,39.47,39.39,39.41,56461.0
2019-02-11 11:30:00,39.41,39.45,39.35,39.44,129884.0,39.41,39.45,39.35,39.44,129884.0
2019-02-11 11:40:00,39.43,39.48,39.41,39.47,57846.0,39.43,39.48,39.41,39.47,57846.0
2019-02-11 11:50:00,39.48,39.48,39.42,39.46,82985.0,39.48,39.48,39.42,39.46,82985.0
2019-02-11 12:00:00,39.45,39.46,39.42,39.46,57833.0,39.45,39.46,39.42,39.46,57833.0
2019-02-11 12:10:00,39.46,39.46,39.42,39.43,45766.0,39.46,39.46,39.42,39.43,45766.0
2019-02-11 12:20:00,39.43,39.51,39.42,39.46,103042.0,39.43,39.51,39.42,39.46,103042.0
2019-02-11 12:30:00,39.46,39.46,39.36,39.37,40351.0,39.46,39.46,39.36,39.37,40351.0
2019-02-11 12:40:00,39.36,39.39,39.35,39.37,52271.0,39.36,39.39,39.35,39.37,52271.0
2019-02-11 12:50:00,39.36,39.37,39.33,39.36,35784.0,39.36,39.37,39.33,39.36,35784.0
2019-02-11 13:00:00,39.36,39.43,39.35,39.42,91876.0,39.36,39.43,39.35,39.42,91876.0
2019-02-11 13:10:00,39.42,39.43,39.34,39.38,115919.0,39.42,39.43,39.34,39.38,115919.0
2019-02-11 13:20:00,39.37,39.42,39.34,39.34,77129.0,39.37,39.42,39.34,39.34,77129.0
2019-02-11 13:30:00,39.35,39.39,39.34,39.38,33283.0,39.35,39.39,39.34,39.38,33283.0
2019-02-11 13:40:00,39.38,39.39,39.35,39.39,39309.0,39.38,39.39,39.35,39.39,39309.0
2019-02-11 13:50:00,39.39,39.4,39.34,39.36,66165.0,39.39,39.4,39.34,39.36,66165.0
2019-02-11 14:00:00,39.35,39.36,39.3,39.34,52820.0,39.35,39.36,39.3,39.34,52820.0
2019-02-11 14:10:00,39.34,39.38,39.32,39.32,38845.0,39.34,39.38,39.32,39.32,38845.0
2019-02-11 14:20:00,39.32,39.35,39.3,39.33,60528.0,39.32,39.35,39.3,39.33,60528.0
2019-02-11 14:30:00,39.34,39.34,39.29,39.29,42381.0,39.34,39.34,39.29,39.29,42381.0
2019-02-11 14:40:00,39.3,39.34,39.24,39.25,55467.0,39.3,39.34,39.24,39.25,55467.0
2019-02-11 14:50:00,39.25,39.29,39.24,39.29,62947.0,39.25,39.29,39.24,39.29,62947.0
2019-02-11 15:00:00,39.29,39.34,39.28,39.34,62955.0,39.29,39.34,39.28,39.34,62955.0
2019-02-11 15:10:00,39.33,39.35,39.3,39.32,72949.0,39.33,39.35,39.3,39.32,72949.0
2019-02-11 15:20:00,39.32,39.35,39.31,39.34,46744.0,39.32,39.35,39.31,39.34,46744.0
2019-02-11 15:30:00,39.34,39.35,39.27,39.3,80663.0,39.34,39.35,39.27,39.3,80663.0
2019-02-11 15:40:00,39.3,39.3,39.21,39.25,192743.0,39.3,39.3,39.21,39.25,192743.0
2019-02-11 15:50:00,39.25,39.34,39.18,39.31,607912.0,39.25,39.34,39.18,39.31,607912.0
2019-02-12 09:30:00,39.5,39.7,39.42,39.47,163848.0,39.5,39.7,39.42,39.47,163848.0
2019-02-12 09:40:00,39.46,39.56,39.46,39.5,130757.0,39.46,39.56,39.46,39.5,130757.0
2019-02-12 09:50:00,39.5,39.63,39.5,39.57,312084.0,39.5,39.63,39.5,39.57,312084.0
2019-02-12 10:00:00,39.57,39.69,39.56,39.65,171139.0,39.57,39.69,39.56,39.65,171139.0
2019-02-12 10:10:00,39.65,39.83,39.62,39.8,231148.0,39.65,39.83,39.62,39.8,231148.0
2019-02-12 10:20:00,39.8,39.84,39.71,39.81,280353.0,39.8,39.84,39.71,39.81,280353.0
2019-02-12 10:30:00,39.8,39.82,39.71,39.77,92327.0,39.8,39.82,39.71,39.77,92327.0
2019-02-12 10:40:00,39.77,39.8,39.72,39.77,151446.0,39.77,39.8,39.72,39.77,151446.0
2019-02-12 10:50:00,39.77,40.23,39.77,40.22,878449.0,39.77,40.23,39.77,40.22,878449.0
2019-02-12 11:00:00,40.23,40.33,40.1,40.14,481256.0,40.23,40.33,40.1,40.14,481256.0
2019-02-12 11:10:00,40.14,40.21,40.09,40.15,150115.0,40.14,40.21,40.09,40.15,150115.0
2019-02-12 11:20:00,40.16,40.23,40.04,40.14,314141.0,40.16,40.23,40.04,40.14,314141.0
2019-02-12 11:30:00,40.13,40.14,39.99,40.0,138593.0,40.13,40.14,39.99,40.0,138593.0
2019-02-12 11:40:00,40.0,40.03,39.9,39.92,59820.0,40.0,40.03,39.9,39.92,59820.0
2019-02-12 11:50:00,39.92,39.97,39.91,39.96,60700.0,39.92,39.97,39.91,39.96,60700.0
2019-02-12 12:00:00,39.95,39.97,39.9,39.91,40616.0,39.95,39.97,39.9,39.91,40616.0
2019-02-12 12:10:00,39.91,39.93,39.86,39.87,91440.0,39.91,39.93,39.86,39.87,91440.0
2019-02-12 12:20:00,39.87,39.94,39.85,39.86,44121.0,39.87,39.94,39.85,39.86,44121.0
2019-02-12 12:30:00,39.86,39.9,39.85,39.88,58852.0,39.86,39.9,39.85,39.88,58852.0
2019-02-12 12:40:00,39.89,39.91,39.85,39.9,34173.0,39.89,39.91,39.85,39.9,34173.0
2019-02-12 12:50:00,39.9,39.94,39.87,39.88,63590.0,39.9,39.94,39.87,39.88,63590.0
2019-02-12 13:00:00,39.89,39.94,39.87,39.93,47340.0,39.89,39.94,39.87,39.93,47340.0
2019-02-12 13:10:00,39.93,39.93,39.87,39.89,44168.0,39.93,39.93,39.87,39.89,44168.0
2019-02-12 13:20:00,39.88,39.95,39.87,39.94,28748.0,39.88,39.95,39.87,39.94,28748.0
2019-02-12 13:30:00,39.94,40.05,39.93,40.02,118450.0,39.94,40.05,39.93,40.02,118450.0
2019-02-12 13:40:00,40.02,40.09,40.02,40.08,30573.0,40.02,40.09,40.02,40.08,30573.0
2019-02-12 13:50:00,40.09,40.13,40.08,40.13,57121.0,40.09,40.13,40.08,40.13,57121.0
2019-02-12 14:00:00,40.14,40.14,40.08,40.11,52458.0,40.14,40.14,40.08,40.11,52458.0
2019-02-12 14:10:00,40.12,40.12,40.05,40.08,52164.0,40.12,40.12,40.05,40.08,52164.0
2019-02-12 14:20:00,40.09,40.11,40.07,40.09,40210.0,40.09,40.11,40.07,40.09,40210.0
2019-02-12 14:30:00,40.09,40.14,40.04,40.12,199899.0,40.09,40.14,40.04,40.12,199899.0
2019-02-12 14:40:00,40.12,40.13,40.06,40.07,58705.0,40.12,40.13,40.06,40.07,58705.0
2019-02-12 14:50:00,40.07,40.07,40.01,40.04,74261.0,40.07,40.07,40.01,40.04,74261.0
2019-02-12 15:00:00,40.04,40.07,40.02,40.05,104341.0,40.04,40.07,40.02,40.05,104341.0
2019-02-12 15:10:00,40.05,40.09,40.02,40.05,73453.0,40.05,40.09,40.02,40.05,73453.0
2019-02-12 15:20:00,40.04,40.05,39.99,40.02,111549.0,40.04,40.05,39.99,40.02,111549.0
2019-02-12 15:30:00,40.02,40.05,40.0,40.02,206861.0,40.02,40.05,40.0,40.02,206861.0
2019-02-12 15:40:00,40.02,40.03,39.98,40.02,294209.0,40.02,40.03,39.98,40.02,294209.0
2019-02-12 15:50:00,40.02,40.1,40.01,40.03,452484.0,40.02,40.1,40.01,40.03,452484.0
2019-02-13 09:30:00,40.11,40.24,39.84,39.89,290660.0,40.11,40.24,39.84,39.89,290660.0
2019-02-13 09:40:00,39.89,39.91,39.78,39.85,166078.0,39.89,39.91,39.78,39.85,166078.0
2019-02-13 09:50:00,39.85,39.88,39.68,39.68,118664.0,39.85,39.88,39.68,39.68,118664.0
2019-02-13 10:00:00,39.7,39.8,39.69,39.73,152493.0,39.7,39.8,39.69,39.73,152493.0
2019-02-13 10:10:00,39.73,39.76,39.58,39.6,136148.0,39.73,39.76,39.58,39.6,136148.0
2019-02-13 10:20:00,39.6,39.78,39.58,39.78,358700.0,39.6,39.78,39.58,39.78,358700.0
2019-02-13 10:30:00,39.78,39.8,39.66,39.69,119318.0,39.78,39.8,39.66,39.69,119318.0
2019-02-13 10:40:00,39.69,39.7,39.63,39.66,80865.0,39.69,39.7,39.63,39.66,80865.0
2019-02-13 10:50:00,39.66,39.69,39.6,39.61,101102.0,39.66,39.69,39.6,39.61,101102.0
2019-02-13 11:00:00,39.61,39.68,39.61,39.61,98819.0,39.61,39.68,39.61,39.61,98819.0
2019-02-13 11:10:00,39.62,39.63,39.5,39.53,98501.0,39.62,39.63,39.5,39.53,98501.0
2019-02-13 11:20:00,39.52,39.55,39.48,39.49,103710.0,39.52,39.55,39.48,39.49,103710.0
2019-02-13 11:30:00,39.49,39.49,39.4,39.46,128002.0,39.49,39.49,39.4,39.46,128002.0
2019-02-13 11:40:00,39.46,39.51,39.42,39.5,92845.0,39.46,39.51,39.42,39.5,92845.0
2019-02-13 11:50:00,39.51,39.54,39.49,39.51,91272.0,39.51,39.54,39.49,39.51,91272.0
2019-02-13 12:00:00,39.51,39.54,39.47,39.47,73841.0,39.51,39.54,39.47,39.47,73841.0
2019-02-13 12:10:00,39.48,39.51,39.47,39.49,53612.0,39.48,39.51,39.47,39.49,53612.0
2019-02-13 12:20:00,39.49,39.52,39.46,39.46,59233.0,39.49,39.52,39.46,39.46,59233.0
2019-02-13 12:30:00,39.47,39.52,39.44,39.51,69214.0,39.47,39.52,39.44,39.51,69214.0
2019-02-13 12:40:00,39.51,39.52,39.46,39.51,144996.0,39.51,39.52,39.46,39.51,144996.0
2019-02-13 12:50:00,39.51,39.52,39.39,39.48,223776.0,39.51,39.52,39.39,39.48,223776.0
2019-02-13 13:00:00,39.48,39.49,39.44,39.47,63172.0,39.48,39.49,39.44,39.47,63172.0
2019-02-13 13:10:00,39.48,39.52,39.46,39.48,38562.0,39.48,39.52,39.46,39.48,38562.0
2019-02-13 13:20:00,39.48,39.51,39.46,39.5,79943.0,39.48,39.51,39.46,39.5,79943.0
2019-02-13 13:30:00,39.49,39.54,39.49,39.52,92665.0,39.49,39.54,39.49,39.52,92665.0
2019-02-13 13:40:00,39.53,39.57,39.5,39.52,68105.0,39.53,39.57,39.5,39.52,68105.0
2019-02-13 13:50:00,39.53,39.57,39.5,39.57,65561.0,39.53,39.57,39.5,39.57,65561.0
2019-02-13 14:00:00,39.57,39.66,39.56,39.65,237337.0,39.57,39.66,39.56,39.65,237337.0
2019-02-13 14:10:00,39.65,39.72,39.65,39.69,51215.0,39.65,39.72,39.65,39.69,51215.0
2019-02-13 14:20:00,39.69,39.77,39.66,39.76,47064.0,39.69,39.77,39.66,39.76,47064.0
2019-02-13 14:30:00,39.76,39.79,39.7,39.72,66992.0,39.76,39.79,39.7,39.72,66992.0
2019-02-13 14:40:00,39.72,39.74,39.7,39.72,83137.0,39.72,39.74,39.7,39.72,83137.0
2019-02-13 14:50:00,39.73,39.73,39.69,39.71,105768.0,39.73,39.73,39.69,39.71,105768.0
2019-02-13 15:00:00,39.7,39.76,39.7,39.71,118583.0,39.7,39.76,39.7,39.71,118583.0
2019-02-13 15:10:00,39.71,39.75,39.7,39.7,154110.0,39.71,39.75,39.7,39.7,154110.0
2019-02-13 15:20:00,39.71,39.72,39.67,39.71,111548.0,39.71,39.72,39.67,39.71,111548.0
2019-02-13 15:30:00,39.71,39.72,39.7,39.72,216844.0,39.71,39.72,39.7,39.72,216844.0
2019-02-13 15:40:00,39.72,39.74,39.62,39.65,200072.0,39.72,39.74,39.62,39.65,200072.0
2019-02-13 15:50:00,39.65,39.7,39.58,39.58,534426.0,39.65,39.7,39.58,39.58,534426.0
2019-02-14 09:30:00,39.5,39.66,39.41,39.63,138327.0,39.5,39.66,39.41,39.63,138327.0
2019-02-14 09:40:00,39.63,39.65,39.53,39.58,187467.0,39.63,39.65,39.53,39.58,187467.0
2019-02-14 09:50:00,39.59,39.64,39.49,39.55,44643.0,39.59,39.64,39.49,39.55,44643.0
2019-02-14 10:00:00,39.54,39.61,39.49,39.55,64861.0,39.54,39.61,39.49,39.55,64861.0
2019-02-14 10:10:00,39.54,39.64,39.52,39.61,79291.0,39.54,39.64,39.52,39.61,79291.0
2019-02-14 10:20:00,39.61,39.64,39.52,39.58,112294.0,39.61,39.64,39.52,39.58,112294.0
2019-02-14 10:30:00,39.58,39.59,39.36,39.41,133557.0,39.58,39.59,39.36,39.41,133557.0
2019-02-14 10:40:00,39.4,39.54,39.4,39.48,73675.0,39.4,39.54,39.4,39.48,73675.0
2019-02-14 10:50:00,39.5,39.55,39.48,39.49,61885.0,39.5,39.55,39.48,39.49,61885.0
2019-02-14 11:00:00,39.5,39.54,39.43,39.52,78072.0,39.5,39.54,39.43,39.52,78072.0
2019-02-14 11:10:00,39.52,39.55,39.48,39.52,62336.0,39.52,39.55,39.48,39.52,62336.0
2019-02-14 11:20:00,39.51,39.54,39.49,39.53,57521.0,39.51,39.54,39.49,39.53,57521.0
2019-02-14 11:30:00,39.54,39.62,39.49,39.62,54479.0,39.54,39.62,39.49,39.62,54479.0
2019-02-14 11:40:00,39.61,39.73,39.61,39.72,56152.0,39.61,39.73,39.61,39.72,56152.0
2019-02-14 11:50:00,39.72,39.74,39.69,39.73,35993.0,39.72,39.74,39.69,39.73,35993.0
2019-02-14 12:00:00,39.73,39.75,39.71,39.74,145037.0,39.73,39.75,39.71,39.74,145037.0
2019-02-14 12:10:00,39.75,39.81,39.72,39.8,192956.0,39.75,39.81,39.72,39.8,192956.0
2019-02-14 12:20:00,39.8,39.83,39.75,39.76,55011.0,39.8,39.83,39.75,39.76,55011.0
2019-02-14 12:30:00,39.77,39.78,39.74,39.77,43659.0,39.77,39.78,39.74,39.77,43659.0
2019-02-14 12:40:00,39.77,39.78,39.72,39.76,103949.0,39.77,39.78,39.72,39.76,103949.0
2019-02-14 12:50:00,39.77,39.79,39.75,39.79,48138.0,39.77,39.79,39.75,39.79,48138.0
2019-02-14 13:00:00,39.79,39.82,39.78,39.8,71785.0,39.79,39.82,39.78,39.8,71785.0
2019-02-14 13:10:00,39.81,39.82,39.77,39.81,74763.0,39.81,39.82,39.77,39.81,74763.0
2019-02-14 13:20:00,39.81,39.84,39.78,39.83,81933.0,39.81,39.84,39.78,39.83,81933.0
2019-02-14 13:30:00,39.83,39.87,39.83,39.85,87896.0,39.83,39.87,39.83,39.85,87896.0
2019-02-14 13:40:00,39.84,39.84,39.78,39.79,106063.0,39.84,39.84,39.78,39.79,106063.0
2019-02-14 13:50:00,39.79,39.81,39.78,39.8,57797.0,39.79,39.81,39.78,39.8,57797.0
2019-02-14 14:00:00,39.79,39.81,39.77,39.8,50201.0,39.79,39.81,39.77,39.8,50201.0
2019-02-14 14:10:00,39.8,39.82,39.79,39.81,33647.0,39.8,39.82,39.79,39.81,33647.0
2019-02-14 14:20:00,39.81,39.93,39.8,39.89,180782.0,39.81,39.93,39.8,39.89,180782.0
2019-02-14 14:30:00,39.89,39.91,39.85,39.87,43674.0,39.89,39.91,39.85,39.87,43674.0
2019-02-14 14:40:00,39.87,39.92,39.87,39.9,53599.0,39.87,39.92,39.87,39.9,53599.0
2019-02-14 14:50:00,39.9,39.9,39.83,39.85,51561.0,39.9,39.9,39.83,39.85,51561.0
2019-02-14 15:00:00,39.85,40.02,39.85,39.93,332718.0,39.85,40.02,39.85,39.93,332718.0
2019-02-14 15:10:00,39.92,39.97,39.89,39.94,143370.0,39.92,39.97,39.89,39.94,143370.0
2019-02-14 15:20:00,39.94,39.99,39.93,39.96,72862.0,39.94,39.99,39.93,39.96,72862.0
2019-02-14 15:30:00,39.95,40.07,39.94,40.07,217720.0,39.95,40.07,39.94,40.07,217720.0
2019-02-14 15:40:00,40.06,40.07,39.96,39.97,334244.0,40.06,40.07,39.96,39.97,334244.0
2019-02-14 15:50:00,39.97,39.99,39.89,39.92,289945.0,39.97,39.99,39.89,39.92,289945.0
2019-02-15 09:30:00,40.32,40.32,40.11,40.15,464151.0,40.32,40.32,40.11,40.15,464151.0
2019-02-15 09:40:00,40.15,40.29,40.09,40.25,226587.0,40.15,40.29,40.09,40.25,226587.0
2019-02-15 09:50:00,40.24,40.25,40.07,40.11,81173.0,40.24,40.25,40.07,40.11,81173.0
2019-02-15 10:00:00,40.13,40.17,40.05,40.14,235204.0,40.13,40.17,40.05,40.14,235204.0
2019-02-15 10:10:00,40.14,40.22,40.11,40.16,446293.0,40.14,40.22,40.11,40.16,446293.0
2019-02-15 10:20:00,40.16,40.16,40.08,40.09,79517.0,40.16,40.16,40.08,40.09,79517.0
2019-02-15 10:30:00,40.09,40.12,40.07,40.11,64992.0,40.09,40.12,40.07,40.11,64992.0
2019-02-15 10:40:00,40.1,40.13,39.91,39.93,199980.0,40.1,40.13,39.91,39.93,199980.0
2019-02-15 10:50:00,39.93,39.93,39.83,39.88,97432.0,39.93,39.93,39.83,39.88,97432.0
2019-02-15 11:00:00,39.88,39.94,39.87,39.91,69445.0,39.88,39.94,39.87,39.91,69445.0
2019-02-15 11:10:00,39.92,39.92,39.81,39.81,52070.0,39.92,39.92,39.81,39.81,52070.0
2019-02-15 11:20:00,39.82,39.94,39.78,39.93,51809.0,39.82,39.94,39.78,39.93,51809.0
2019-02-15 11:30:00,39.94,40.02,39.93,39.98,167316.0,39.94,40.02,39.93,39.98,167316.0
2019-02-15 11:40:00,39.98,40.01,39.95,39.99,41035.0,39.98,40.01,39.95,39.99,41035.0
2019-02-15 11:50:00,39.99,40.0,39.96,39.97,40095.0,39.99,40.0,39.96,39.97,40095.0
2019-02-15 12:00:00,39.96,39.99,39.92,39.98,39777.0,39.96,39.99,39.92,39.98,39777.0
2019-02-15 12:10:00,39.98,40.02,39.96,40.02,63453.0,39.98,40.02,39.96,40.02,63453.0
2019-02-15 12:20:00,40.02,40.03,39.99,40.0,36644.0,40.02,40.03,39.99,40.0,36644.0
2019-02-15 12:30:00,40.0,40.09,39.99,40.09,30860.0,40.0,40.09,39.99,40.09,30860.0
2019-02-15 12:40:00,40.09,40.1,40.06,40.08,30443.0,40.09,40.1,40.06,40.08,30443.0
2019-02-15 12:50:00,40.08,40.09,40.05,40.07,36841.0,40.08,40.09,40.05,40.07,36841.0
2019-02-15 13:00:00,40.07,40.07,40.03,40.03,32697.0,40.07,40.07,40.03,40.03,32697.0
2019-02-15 13:10:00,40.03,40.04,39.99,40.02,35469.0,40.03,40.04,39.99,40.02,35469.0
2019-02-15 13:20:00,40.02,40.04,39.98,40.0,44162.0,40.02,40.04,39.98,40.0,44162.0
2019-02-15 13:30:00,39.99,40.03,39.99,40.01,47608.0,39.99,40.03,39.99,40.01,47608.0
2019-02-15 13:40:00,40.01,40.05,40.0,40.04,76331.0,40.01,40.05,40.0,40.04,76331.0
2019-02-15 13:50:00,40.04,40.04,40.01,40.02,85423.0,40.04,40.04,40.01,40.02,85423.0
2019-02-15 14:00:00,40.02,40.09,40.01,40.04,64196.0,40.02,40.09,40.01,40.04,64196.0
2019-02-15 14:10:00,40.05,40.05,39.98,39.98,140366.0,40.05,40.05,39.98,39.98,140366.0
2019-02-15 14:20:00,39.99,40.02,39.97,39.97,47331.0,39.99,40.02,39.97,39.97,47331.0
2019-02-15 14:30:00,39.98,40.0,39.97,40.0,73221.0,39.98,40.0,39.97,40.0,73221.0
2019-02-15 14:40:00,39.99,40.01,39.97,40.0,83973.0,39.99,40.01,39.97,40.0,83973.0
2019-02-15 14:50:00,40.0,40.03,39.98,39.99,258704.0,40.0,40.03,39.98,39.99,258704.0
2019-02-15 15:00:00,39.99,39.99,39.93,39.94,147161.0,39.99,39.99,39.93,39.94,147161.0
2019-02-15 15:10:00,39.94,39.94,39.7,39.83,2873059.0,39.94,39.94,39.7,39.83,2873059.0
2019-02-15 15:20:00,39.84,40.01,39.83,39.97,173606.0,39.84,40.01,39.83,39.97,173606.0
2019-02-15 15:30:00,39.97,40.0,39.94,39.97,222265.0,39.97,40.0,39.94,39.97,222265.0
2019-02-15 15:40:00,39.97,40.08,39.96,40.01,321269.0,39.97,40.08,39.96,40.01,321269.0
2019-02-15 15:50:00,40.02,40.03,39.94,40.02,815905.0,40.02,40.03,39.94,40.02,815905.0
2019-02-19 09:30:00,40.03,40.04,39.79,39.91,269796.0,40.03,40.04,39.79,39.91,269796.0
2019-02-19 09:40:00,39.91,40.1,39.91,40.01,189817.0,39.91,40.1,39.91,40.01,189817.0
2019-02-19 09:50:00,40.01,40.09,39.98,40.09,146428.0,40.01,40.09,39.98,40.09,146428.0
2019-02-19 10:00:00,40.09,40.19,40.05,40.11,175990.0,40.09,40.19,40.05,40.11,175990.0
2019-02-19 10:10:00,40.11,40.12,40.04,40.06,74486.0,40.11,40.12,40.04,40.06,74486.0
2019-02-19 10:20:00,40.06,40.07,40.02,40.07,45891.0,40.06,40.07,40.02,40.07,45891.0
2019-02-19 10:30:00,40.07,40.07,39.93,39.94,47215.0,40.07,40.07,39.93,39.94,47215.0
2019-02-19 10:40:00,39.94,40.0,39.91,39.95,97407.0,39.94,40.0,39.91,39.95,97407.0
2019-02-19 10:50:00,39.95,39.98,39.88,39.9,127949.0,39.95,39.98,39.88,39.9,127949.0
2019-02-19 11:00:00,39.9,39.99,39.89,39.96,42911.0,39.9,39.99,39.89,39.96,42911.0
2019-02-19 11:10:00,39.96,39.97,39.9,39.9,51489.0,39.96,39.97,39.9,39.9,51489.0
2019-02-19 11:20:00,39.91,39.93,39.86,39.86,50516.0,39.91,39.93,39.86,39.86,50516.0
2019-02-19 11:30:00,39.87,39.88,39.82,39.83,65125.0,39.87,39.88,39.82,39.83,65125.0
2019-02-19 11:40:00,39.83,39.9,39.82,39.87,58283.0,39.83,39.9,39.82,39.87,58283.0
2019-02-19 11:50:00,39.86,39.88,39.82,39.88,39994.0,39.86,39.88,39.82,39.88,39994.0
2019-02-19 12:00:00,39.87,39.87,39.81,39.86,37522.0,39.87,39.87,39.81,39.86,37522.0
2019-02-19 12:10:00,39.85,39.88,39.83,39.87,46151.0,39.85,39.88,39.83,39.87,46151.0
2019-02-19 12:20:00,39.87,39.9,39.86,39.9,38890.0,39.87,39.9,39.86,39.9,38890.0
2019-02-19 12:30:00,39.89,39.91,39.87,39.89,56930.0,39.89,39.91,39.87,39.89,56930.0
2019-02-19 12:40:00,39.9,39.91,39.87,39.87,36325.0,39.9,39.91,39.87,39.87,36325.0
2019-02-19 12:50:00,39.88,39.9,39.84,39.87,69873.0,39.88,39.9,39.84,39.87,69873.0
2019-02-19 13:00:00,39.87,39.89,39.86,39.87,45334.0,39.87,39.89,39.86,39.87,45334.0
2019-02-19 13:10:00,39.86,39.93,39.86,39.9,63842.0,39.86,39.93,39.86,39.9,63842.0
2019-02-19 13:20:00,39.9,39.9,39.87,39.88,61375.0,39.9,39.9,39.87,39.88,61375.0
2019-02-19 13:30:00,39.88,39.91,39.85,39.9,54457.0,39.88,39.91,39.85,39.9,54457.0
2019-02-19 13:40:00,39.91,39.91,39.89,39.9,23630.0,39.91,39.91,39.89,39.9,23630.0
2019-02-19 13:50:00,39.89,39.9,39.84,39.86,65332.0,39.89,39.9,39.84,39.86,65332.0
2019-02-19 14:00:00,39.86,39.87,39.84,39.86,35311.0,39.86,39.87,39.84,39.86,35311.0
2019-02-19 14:10:00,39.86,39.89,39.84,39.89,46870.0,39.86,39.89,39.84,39.89,46870.0
2019-02-19 14:20:00,39.89,39.89,39.85,39.85,34808.0,39.89,39.89,39.85,39.85,34808.0
2019-02-19 14:30:00,39.86,39.9,39.85,39.88,48489.0,39.86,39.9,39.85,39.88,48489.0
2019-02-19 14:40:00,39.87,39.92,39.87,39.9,57597.0,39.87,39.92,39.87,39.9,57597.0
2019-02-19 14:50:00,39.9,39.93,39.87,39.9,48161.0,39.9,39.93,39.87,39.9,48161.0
2019-02-19 15:00:00,39.9,39.9,39.84,39.9,82916.0,39.9,39.9,39.84,39.9,82916.0
2019-02-19 15:10:00,39.9,39.92,39.87,39.92,48404.0,39.9,39.92,39.87,39.92,48404.0
2019-02-19 15:20:00,39.91,39.92,39.85,39.86,55060.0,39.91,39.92,39.85,39.86,55060.0
2019-02-19 15:30:00,39.87,39.88,39.82,39.83,89805.0,39.87,39.88,39.82,39.83,89805.0
2019-02-19 15:40:00,39.83,39.87,39.82,39.84,154316.0,39.83,39.87,39.82,39.84,154316.0
2019-02-19 15:50:00,39.84,39.91,39.82,39.86,310581.0,39.84,39.91,39.82,39.86,310581.0
2019-02-20 09:30:00,39.86,39.87,39.62,39.72,180113.0,39.86,39.87,39.62,39.72,180113.0
2019-02-20 09:40:00,39.71,39.74,39.61,39.7,59886.0,39.71,39.74,39.61,39.7,59886.0
2019-02-20 09:50:00,39.69,39.81,39.69,39.8,89406.0,39.69,39.81,39.69,39.8,89406.0
2019-02-20 10:00:00,39.81,39.87,39.8,39.84,57554.0,39.81,39.87,39.8,39.84,57554.0
2019-02-20 10:10:00,39.85,39.92,39.8,39.89,80926.0,39.85,39.92,39.8,39.89,80926.0
2019-02-20 10:20:00,39.88,39.91,39.83,39.86,60601.0,39.88,39.91,39.83,39.86,60601.0
2019-02-20 10:30:00,39.85,39.88,39.84,39.87,50023.0,39.85,39.88,39.84,39.87,50023.0
2019-02-20 10:40:00,39.88,39.89,39.84,39.87,61215.0,39.88,39.89,39.84,39.87,61215.0
2019-02-20 10:50:00,39.87,39.9,39.83,39.86,502454.0,39.87,39.9,39.83,39.86,502454.0
2019-02-20 11:00:00,39.86,39.88,39.76,39.85,220711.0,39.86,39.88,39.76,39.85,220711.0
2019-02-20 11:10:00,39.85,39.87,39.82,39.86,79093.0,39.85,39.87,39.82,39.86,79093.0
2019-02-20 11:20:00,39.86,40.07,39.86,40.04,320035.0,39.86,40.07,39.86,40.04,320035.0
2019-02-20 11:30:00,40.03,40.04,39.98,40.0,89639.0,40.03,40.04,39.98,40.0,89639.0
2019-02-20 11:40:00,40.0,40.05,39.99,40.04,70623.0,40.0,40.05,39.99,40.04,70623.0
2019-02-20 11:50:00,40.04,40.16,40.03,40.15,335779.0,40.04,40.16,40.03,40.15,335779.0
2019-02-20 12:00:00,40.15,40.18,40.09,40.13,237442.0,40.15,40.18,40.09,40.13,237442.0
2019-02-20 12:10:00,40.13,40.19,40.13,40.17,195991.0,40.13,40.19,40.13,40.17,195991.0
2019-02-20 12:20:00,40.17,40.18,40.04,40.05,118425.0,40.17,40.18,40.04,40.05,118425.0
2019-02-20 12:30:00,40.05,40.08,40.01,40.04,51005.0,40.05,40.08,40.01,40.04,51005.0
2019-02-20 12:40:00,40.03,40.05,40.0,40.02,41451.0,40.03,40.05,40.0,40.02,41451.0
2019-02-20 12:50:00,40.01,40.02,39.89,40.0,1113710.0,40.01,40.02,39.89,40.0,1113710.0
2019-02-20 13:00:00,40.0,40.03,39.98,40.0,105351.0,40.0,40.03,39.98,40.0,105351.0
2019-02-20 13:10:00,40.0,40.13,39.99,40.12,193288.0,40.0,40.13,39.99,40.12,193288.0
2019-02-20 13:20:00,40.12,40.14,40.08,40.14,81859.0,40.12,40.14,40.08,40.14,81859.0
2019-02-20 13:30:00,40.14,40.18,40.12,40.18,59607.0,40.14,40.18,40.12,40.18,59607.0
2019-02-20 13:40:00,40.17,40.25,40.15,40.23,80071.0,40.17,40.25,40.15,40.23,80071.0
2019-02-20 13:50:00,40.24,40.3,40.21,40.29,280806.0,40.24,40.3,40.21,40.29,280806.0
2019-02-20 14:00:00,40.28,40.3,40.16,40.16,73490.0,40.28,40.3,40.16,40.16,73490.0
2019-02-20 14:10:00,40.17,40.18,40.05,40.06,49788.0,40.17,40.18,40.05,40.06,49788.0
2019-02-20 14:20:00,40.05,40.09,40.0,40.09,41933.0,40.05,40.09,40.0,40.09,41933.0
2019-02-20 14:30:00,40.09,40.16,40.08,40.11,70689.0,40.09,40.16,40.08,40.11,70689.0
2019-02-20 14:40:00,40.12,40.15,40.1,40.13,134050.0,40.12,40.15,40.1,40.13,134050.0
2019-02-20 14:50:00,40.13,40.15,40.09,40.11,142200.0,40.13,40.15,40.09,40.11,142200.0
2019-02-20 15:00:00,40.12,40.13,40.09,40.12,91157.0,40.12,40.13,40.09,40.12,91157.0
2019-02-20 15:10:00,40.12,40.17,40.11,40.14,95061.0,40.12,40.17,40.11,40.14,95061.0
2019-02-20 15:20:00,40.15,40.16,40.07,40.09,72644.0,40.15,40.16,40.07,40.09,72644.0
2019-02-20 15:30:00,40.09,40.13,40.06,40.1,216574.0,40.09,40.13,40.06,40.1,216574.0
2019-02-20 15:40:00,40.11,40.16,40.08,40.09,198412.0,40.11,40.16,40.08,40.09,198412.0
2019-02-20 15:50:00,40.09,40.15,40.05,40.13,598630.0,40.09,40.15,40.05,40.13,598630.0
2019-02-21 09:30:00,39.94,39.98,39.84,39.92,221474.0,39.94,39.98,39.84,39.92,221474.0
2019-02-21 09:40:00,39.92,39.97,39.88,39.92,338987.0,39.92,39.97,39.88,39.92,338987.0
2019-02-21 09:50:00,39.93,40.05,39.93,40.0,266912.0,39.93,40.05,39.93,40.0,266912.0
2019-02-21 10:00:00,39.99,40.0,39.9,39.96,462837.0,39.99,40.0,39.9,39.96,462837.0
2019-02-21 10:10:00,39.96,40.11,39.95,40.06,251644.0,39.96,40.11,39.95,40.06,251644.0
2019-02-21 10:20:00,40.06,40.22,40.05,40.08,282681.0,40.06,40.22,40.05,40.08,282681.0
2019-02-21 10:30:00,40.08,40.12,39.94,39.95,171387.0,40.08,40.12,39.94,39.95,171387.0
2019-02-21 10:40:00,39.94,39.97,39.84,39.86,140334.0,39.94,39.97,39.84,39.86,140334.0
2019-02-21 10:50:00,39.86,39.94,39.83,39.9,223001.0,39.86,39.94,39.83,39.9,223001.0
2019-02-21 11:00:00,39.9,40.04,39.89,39.98,190591.0,39.9,40.04,39.89,39.98,190591.0
2019-02-21 11:10:00,39.99,39.99,39.94,39.96,94404.0,39.99,39.99,39.94,39.96,94404.0
2019-02-21 11:20:00,39.96,39.96,39.87,39.9,133705.0,39.96,39.96,39.87,39.9,133705.0
2019-02-21 11:30:00,39.9,39.91,39.85,39.91,113209.0,39.9,39.91,39.85,39.91,113209.0
2019-02-21 11:40:00,39.9,39.96,39.9,39.92,132589.0,39.9,39.96,39.9,39.92,132589.0
2019-02-21 11:50:00,39.92,40.01,39.92,39.97,168576.0,39.92,40.01,39.92,39.97,168576.0
2019-02-21 12:00:00,39.97,40.07,39.95,40.03,316935.0,39.97,40.07,39.95,40.03,316935.0
2019-02-21 12:10:00,40.02,40.03,39.96,40.01,111439.0,40.02,40.03,39.96,40.01,111439.0
2019-02-21 12:20:00,40.01,40.1,40.0,40.09,145795.0,40.01,40.1,40.0,40.09,145795.0
2019-02-21 12:30:00,40.09,40.15,40.04,40.12,389864.0,40.09,40.15,40.04,40.12,389864.0
2019-02-21 12:40:00,40.12,40.19,40.07,40.11,341064.0,40.12,40.19,40.07,40.11,341064.0
2019-02-21 12:50:00,40.11,40.14,40.07,40.11,147452.0,40.11,40.14,40.07,40.11,147452.0
2019-02-21 13:00:00,40.11,40.14,40.09,40.13,64578.0,40.11,40.14,40.09,40.13,64578.0
2019-02-21 13:10:00,40.12,40.15,40.1,40.13,112534.0,40.12,40.15,40.1,40.13,112534.0
2019-02-21 13:20:00,40.13,40.16,40.11,40.13,119596.0,40.13,40.16,40.11,40.13,119596.0
2019-02-21 13:30:00,40.13,40.13,40.1,40.11,57505.0,40.13,40.13,40.1,40.11,57505.0
2019-02-21 13:40:00,40.11,40.14,40.1,40.13,63880.0,40.11,40.14,40.1,40.13,63880.0
2019-02-21 13:50:00,40.13,40.13,40.09,40.12,66166.0,40.13,40.13,40.09,40.12,66166.0
2019-02-21 14:00:00,40.11,40.12,40.09,40.11,79619.0,40.11,40.12,40.09,40.11,79619.0
2019-02-21 14:10:00,40.11,40.12,40.06,40.07,117023.0,40.11,40.12,40.06,40.07,117023.0
2019-02-21 14:20:00,40.07,40.08,40.05,40.06,90300.0,40.07,40.08,40.05,40.06,90300.0
2019-02-21 14:30:00,40.06,40.11,40.04,40.1,108511.0,40.06,40.11,40.04,40.1,108511.0
2019-02-21 14:40:00,40.11,40.13,40.05,40.05,262852.0,40.11,40.13,40.05,40.05,262852.0
2019-02-21 14:50:00,40.05,40.06,39.99,40.0,193782.0,40.05,40.06,39.99,40.0,193782.0
2019-02-21 15:00:00,40.0,40.08,39.99,40.06,96439.0,40.0,40.08,39.99,40.06,96439.0
2019-02-21 15:10:00,40.05,40.09,40.02,40.03,109180.0,40.05,40.09,40.02,40.03,109180.0
2019-02-21 15:20:00,40.04,40.07,40.02,40.03,112517.0,40.04,40.07,40.02,40.03,112517.0
2019-02-21 15:30:00,40.03,40.04,39.98,40.02,180242.0,40.03,40.04,39.98,40.02,180242.0
2019-02-21 15:40:00,40.03,40.06,40.01,40.02,294699.0,40.03,40.06,40.01,40.02,294699.0
2019-02-21 15:50:00,40.02,40.13,40.01,40.13,614755.0,40.02,40.13,40.01,40.13,614755.0
2019-02-22 09:30:00,40.27,40.53,40.17,40.52,486029.0,40.27,40.53,40.17,40.52,486029.0
2019-02-22 09:40:00,40.52,40.53,40.32,40.34,128183.0,40.52,40.53,40.32,40.34,128183.0
2019-02-22 09:50:00,40.35,40.51,40.33,40.46,213802.0,40.35,40.51,40.33,40.46,213802.0
2019-02-22 10:00:00,40.47,40.63,40.35,40.37,368690.0,40.47,40.63,40.35,40.37,368690.0
2019-02-22 10:10:00,40.37,40.41,40.3,40.39,291639.0,40.37,40.41,40.3,40.39,291639.0
2019-02-22 10:20:00,40.4,40.49,40.38,40.48,165847.0,40.4,40.49,40.38,40.48,165847.0
2019-02-22 10:30:00,40.49,40.68,40.42,40.67,399064.0,40.49,40.68,40.42,40.67,399064.0
2019-02-22 10:40:00,40.67,40.73,40.5,40.52,194611.0,40.67,40.73,40.5,40.52,194611.0
2019-02-22 10:50:00,40.52,40.59,40.45,40.55,161939.0,40.52,40.59,40.45,40.55,161939.0
2019-02-22 11:00:00,40.55,40.56,40.41,40.43,131125.0,40.55,40.56,40.41,40.43,131125.0
2019-02-22 11:10:00,40.44,40.61,40.43,40.59,127694.0,40.44,40.61,40.43,40.59,127694.0
2019-02-22 11:20:00,40.6,40.62,40.55,40.55,83798.0,40.6,40.62,40.55,40.55,83798.0
2019-02-22 11:30:00,40.54,40.64,40.53,40.64,79441.0,40.54,40.64,40.53,40.64,79441.0
2019-02-22 11:40:00,40.64,40.67,40.59,40.62,145446.0,40.64,40.67,40.59,40.62,145446.0
2019-02-22 11:50:00,40.62,40.66,40.57,40.66,330307.0,40.62,40.66,40.57,40.66,330307.0
2019-02-22 12:00:00,40.65,40.81,40.64,40.8,221509.0,40.65,40.81,40.64,40.8,221509.0
2019-02-22 12:10:00,40.79,40.8,40.75,40.75,131992.0,40.79,40.8,40.75,40.75,131992.0
2019-02-22 12:20:00,40.75,40.8,40.69,40.69,137360.0,40.75,40.8,40.69,40.69,137360.0
2019-02-22 12:30:00,40.69,40.73,40.66,40.72,67422.0,40.69,40.73,40.66,40.72,67422.0
2019-02-22 12:40:00,40.71,40.77,40.7,40.75,115729.0,40.71,40.77,40.7,40.75,115729.0
2019-02-22 12:50:00,40.76,40.77,40.72,40.75,50964.0,40.76,40.77,40.72,40.75,50964.0
2019-02-22 13:00:00,40.75,40.77,40.71,40.76,61209.0,40.75,40.77,40.71,40.76,61209.0
2019-02-22 13:10:00,40.75,40.76,40.68,40.71,74964.0,40.75,40.76,40.68,40.71,74964.0
2019-02-22 13:20:00,40.71,40.73,40.67,40.71,88822.0,40.71,40.73,40.67,40.71,88822.0
2019-02-22 13:30:00,40.72,40.75,40.7,40.74,66508.0,40.72,40.75,40.7,40.74,66508.0
2019-02-22 13:40:00,40.75,40.75,40.69,40.71,62052.0,40.75,40.75,40.69,40.71,62052.0
2019-02-22 13:50:00,40.7,40.73,40.66,40.68,65639.0,40.7,40.73,40.66,40.68,65639.0
2019-02-22 14:00:00,40.67,40.7,40.66,40.7,86236.0,40.67,40.7,40.66,40.7,86236.0
2019-02-22 14:10:00,40.7,40.74,40.59,40.61,443744.0,40.7,40.74,40.59,40.61,443744.0
2019-02-22 14:20:00,40.61,40.63,40.54,40.57,232962.0,40.61,40.63,40.54,40.57,232962.0
2019-02-22 14:30:00,40.57,40.64,40.54,40.55,231828.0,40.57,40.64,40.54,40.55,231828.0
2019-02-22 14:40:00,40.55,40.59,40.5,40.51,195635.0,40.55,40.59,40.5,40.51,195635.0
2019-02-22 14:50:00,40.51,40.55,40.44,40.44,286106.0,40.51,40.55,40.44,40.44,286106.0
2019-02-22 15:00:00,40.45,40.52,40.43,40.52,210815.0,40.45,40.52,40.43,40.52,210815.0
2019-02-22 15:10:00,40.52,40.55,40.47,40.54,189370.0,40.52,40.55,40.47,40.54,189370.0
2019-02-22 15:20:00,40.54,40.58,40.49,40.52,335060.0,40.54,40.58,40.49,40.52,335060.0
2019-02-22 15:30:00,40.52,40.6,40.46,40.49,340784.0,40.52,40.6,40.46,40.49,340784.0
2019-02-22 15:40:00,40.49,40.52,40.44,40.47,237829.0,40.49,40.52,40.44,40.47,237829.0
2019-02-22 15:50:00,40.47,40.57,40.44,40.53,851966.0,40.47,40.57,40.44,40.53,851966.0
2019-02-25 09:30:00,40.65,40.75,40.27,40.44,599224.0,40.65,40.75,40.27,40.44,599224.0
2019-02-25 09:40:00,40.44,40.54,40.34,40.34,190972.0,40.44,40.54,40.34,40.34,190972.0
2019-02-25 09:50:00,40.33,40.43,40.31,40.36,679937.0,40.33,40.43,40.31,40.36,679937.0
2019-02-25 10:00:00,40.36,40.38,40.25,40.27,160882.0,40.36,40.38,40.25,40.27,160882.0
2019-02-25 10:10:00,40.27,40.32,40.25,40.3,193595.0,40.27,40.32,40.25,40.3,193595.0
2019-02-25 10:20:00,40.3,40.33,40.19,40.22,175757.0,40.3,40.33,40.19,40.22,175757.0
2019-02-25 10:30:00,40.22,40.27,40.18,40.24,192313.0,40.22,40.27,40.18,40.24,192313.0
2019-02-25 10:40:00,40.24,40.3,40.23,40.3,214993.0,40.24,40.3,40.23,40.3,214993.0
2019-02-25 10:50:00,40.3,40.38,40.28,40.38,162117.0,40.3,40.38,40.28,40.38,162117.0
2019-02-25 11:00:00,40.37,40.39,40.33,40.34,214845.0,40.37,40.39,40.33,40.34,214845.0
2019-02-25 11:10:00,40.34,40.41,40.32,40.35,126858.0,40.34,40.41,40.32,40.35,126858.0
2019-02-25 11:20:00,40.35,40.36,40.27,40.29,122836.0,40.35,40.36,40.27,40.29,122836.0
2019-02-25 11:30:00,40.29,40.39,40.27,40.34,180335.0,40.29,40.39,40.27,40.34,180335.0
2019-02-25 11:40:00,40.35,40.39,40.32,40.37,116442.0,40.35,40.39,40.32,40.37,116442.0
2019-02-25 11:50:00,40.38,40.38,40.3,40.3,111642.0,40.38,40.38,40.3,40.3,111642.0
2019-02-25 12:00:00,40.3,40.33,40.29,40.33,94071.0,40.3,40.33,40.29,40.33,94071.0
2019-02-25 12:10:00,40.33,40.37,40.31,40.36,81534.0,40.33,40.37,40.31,40.36,81534.0
2019-02-25 12:20:00,40.35,40.35,40.27,40.3,101303.0,40.35,40.35,40.27,40.3,101303.0
2019-02-25 12:30:00,40.3,40.33,40.27,40.3,281789.0,40.3,40.33,40.27,40.3,281789.0
2019-02-25 12:40:00,40.3,40.31,40.28,40.3,67934.0,40.3,40.31,40.28,40.3,67934.0
2019-02-25 12:50:00,40.31,40.31,40.24,40.28,592263.0,40.31,40.31,40.24,40.28,592263.0
2019-02-25 13:00:00,40.28,40.52,40.28,40.49,308615.0,40.28,40.52,40.28,40.49,308615.0
2019-02-25 13:10:00,40.49,40.52,40.39,40.41,117848.0,40.49,40.52,40.39,40.41,117848.0
2019-02-25 13:20:00,40.41,40.45,40.39,40.44,65788.0,40.41,40.45,40.39,40.44,65788.0
2019-02-25 13:30:00,40.44,40.45,40.34,40.34,65414.0,40.44,40.45,40.34,40.34,65414.0
2019-02-25 13:40:00,40.35,40.38,40.34,40.34,81824.0,40.35,40.38,40.34,40.34,81824.0
2019-02-25 13:50:00,40.35,40.36,40.26,40.3,92951.0,40.35,40.36,40.26,40.3,92951.0
2019-02-25 14:00:00,40.31,40.33,40.26,40.31,178500.0,40.31,40.33,40.26,40.31,178500.0
2019-02-25 14:10:00,40.31,40.34,40.27,40.27,87814.0,40.31,40.34,40.27,40.27,87814.0
2019-02-25 14:20:00,40.27,40.28,40.23,40.23,84216.0,40.27,40.28,40.23,40.23,84216.0
2019-02-25 14:30:00,40.23,40.27,40.21,40.26,97424.0,40.23,40.27,40.21,40.26,97424.0
2019-02-25 14:40:00,40.26,40.27,40.2,40.23,298472.0,40.26,40.27,40.2,40.23,298472.0
2019-02-25 14:50:00,40.23,40.28,40.21,40.24,129833.0,40.23,40.28,40.21,40.24,129833.0
2019-02-25 15:00:00,40.23,40.26,40.18,40.18,254218.0,40.23,40.26,40.18,40.18,254218.0
2019-02-25 15:10:00,40.19,40.23,40.17,40.19,210858.0,40.19,40.23,40.17,40.19,210858.0
2019-02-25 15:20:00,40.19,40.2,40.12,40.12,399712.0,40.19,40.2,40.12,40.12,399712.0
2019-02-25 15:30:00,40.12,40.17,40.11,40.13,220834.0,40.12,40.17,40.11,40.13,220834.0
2019-02-25 15:40:00,40.13,40.18,40.06,40.06,330139.0,40.13,40.18,40.06,40.06,330139.0
2019-02-25 15:50:00,40.06,40.09,39.99,39.99,1046154.0,40.06,40.09,39.99,39.99,1046154.0
2019-02-26 09:30:00,40.0,40.0,39.8,39.81,259331.0,40.0,40.0,39.8,39.81,259331.0
2019-02-26 09:40:00,39.8,39.94,39.78,39.78,101811.0,39.8,39.94,39.78,39.78,101811.0
2019-02-26 09:50:00,39.79,39.8,39.65,39.67,114191.0,39.79,39.8,39.65,39.67,114191.0
2019-02-26 10:00:00,39.68,39.79,39.64,39.76,90536.0,39.68,39.79,39.64,39.76,90536.0
2019-02-26 10:10:00,39.76,39.81,39.74,39.78,53630.0,39.76,39.81,39.74,39.78,53630.0
2019-02-26 10:20:00,39.79,39.92,39.79,39.84,80405.0,39.79,39.92,39.79,39.84,80405.0
2019-02-26 10:30:00,39.83,39.84,39.69,39.71,53876.0,39.83,39.84,39.69,39.71,53876.0
2019-02-26 10:40:00,39.71,39.74,39.66,39.67,48866.0,39.71,39.74,39.66,39.67,48866.0
2019-02-26 10:50:00,39.67,39.67,39.58,39.58,63871.0,39.67,39.67,39.58,39.58,63871.0
2019-02-26 11:00:00,39.58,39.63,39.55,39.6,213017.0,39.58,39.63,39.55,39.6,213017.0
2019-02-26 11:10:00,39.59,39.73,39.57,39.68,61668.0,39.59,39.73,39.57,39.68,61668.0
2019-02-26 11:20:00,39.68,39.72,39.65,39.7,70825.0,39.68,39.72,39.65,39.7,70825.0
2019-02-26 11:30:00,39.71,39.75,39.59,39.59,41134.0,39.71,39.75,39.59,39.59,41134.0
2019-02-26 11:40:00,39.6,39.65,39.58,39.65,31159.0,39.6,39.65,39.58,39.65,31159.0
2019-02-26 11:50:00,39.65,39.71,39.64,39.64,36529.0,39.65,39.71,39.64,39.64,36529.0
2019-02-26 12:00:00,39.65,39.65,39.59,39.59,37900.0,39.65,39.65,39.59,39.59,37900.0
2019-02-26 12:10:00,39.59,39.64,39.58,39.62,31156.0,39.59,39.64,39.58,39.62,31156.0
2019-02-26 12:20:00,39.62,39.68,39.6,39.62,248839.0,39.62,39.68,39.6,39.62,248839.0
2019-02-26 12:30:00,39.63,39.65,39.56,39.59,53632.0,39.63,39.65,39.56,39.59,53632.0
2019-02-26 12:40:00,39.59,39.69,39.58,39.68,74144.0,39.59,39.69,39.58,39.68,74144.0
2019-02-26 12:50:00,39.68,39.7,39.65,39.66,30572.0,39.68,39.7,39.65,39.66,30572.0
2019-02-26 13:00:00,39.67,39.73,39.67,39.68,38814.0,39.67,39.73,39.67,39.68,38814.0
2019-02-26 13:10:00,39.67,39.74,39.66,39.73,47880.0,39.67,39.74,39.66,39.73,47880.0
2019-02-26 13:20:00,39.73,39.73,39.69,39.71,41125.0,39.73,39.73,39.69,39.71,41125.0
2019-02-26 13:30:00,39.71,39.72,39.67,39.7,37689.0,39.71,39.72,39.67,39.7,37689.0
2019-02-26 13:40:00,39.7,39.75,39.69,39.74,69018.0,39.7,39.75,39.69,39.74,69018.0
2019-02-26 13:50:00,39.74,39.77,39.72,39.77,33297.0,39.74,39.77,39.72,39.77,33297.0
2019-02-26 14:00:00,39.77,39.81,39.77,39.77,51753.0,39.77,39.81,39.77,39.77,51753.0
2019-02-26 14:10:00,39.77,39.81,39.76,39.79,49477.0,39.77,39.81,39.76,39.79,49477.0
2019-02-26 14:20:00,39.79,39.79,39.75,39.76,35805.0,39.79,39.79,39.75,39.76,35805.0
2019-02-26 14:30:00,39.77,39.84,39.76,39.84,40738.0,39.77,39.84,39.76,39.84,40738.0
2019-02-26 14:40:00,39.84,39.89,39.83,39.88,50141.0,39.84,39.89,39.83,39.88,50141.0
2019-02-26 14:50:00,39.88,39.94,39.88,39.93,60740.0,39.88,39.94,39.88,39.93,60740.0
2019-02-26 15:00:00,39.94,39.97,39.93,39.97,89185.0,39.94,39.97,39.93,39.97,89185.0
2019-02-26 15:10:00,39.97,39.99,39.94,39.96,82325.0,39.97,39.99,39.94,39.96,82325.0
2019-02-26 15:20:00,39.96,39.98,39.94,39.95,68507.0,39.96,39.98,39.94,39.95,68507.0
2019-02-26 15:30:00,39.94,39.98,39.9,39.91,120941.0,39.94,39.98,39.9,39.91,120941.0
2019-02-26 15:40:00,39.91,39.92,39.85,39.87,229513.0,39.91,39.92,39.85,39.87,229513.0
2019-02-26 15:50:00,39.87,39.91,39.83,39.85,389603.0,39.87,39.91,39.83,39.85,389603.0
2019-02-27 09:30:00,39.64,39.9,39.6,39.87,154595.0,39.64,39.9,39.6,39.87,154595.0
2019-02-27 09:40:00,39.86,40.12,39.86,40.06,249187.0,39.86,40.12,39.86,40.06,249187.0
2019-02-27 09:50:00,40.07,40.11,39.92,39.95,77513.0,40.07,40.11,39.92,39.95,77513.0
2019-02-27 10:00:00,39.95,39.99,39.88,39.9,115894.0,39.95,39.99,39.88,39.9,115894.0
2019-02-27 10:10:00,39.9,39.9,39.7,39.77,287329.0,39.9,39.9,39.7,39.77,287329.0
2019-02-27 10:20:00,39.76,39.82,39.7,39.82,166008.0,39.76,39.82,39.7,39.82,166008.0
2019-02-27 10:30:00,39.81,39.83,39.75,39.76,86609.0,39.81,39.83,39.75,39.76,86609.0
2019-02-27 10:40:00,39.77,39.84,39.75,39.77,86506.0,39.77,39.84,39.75,39.77,86506.0
2019-02-27 10:50:00,39.78,39.79,39.74,39.76,112533.0,39.78,39.79,39.74,39.76,112533.0
2019-02-27 11:00:00,39.76,39.84,39.75,39.84,141409.0,39.76,39.84,39.75,39.84,141409.0
2019-02-27 11:10:00,39.84,39.84,39.77,39.8,43617.0,39.84,39.84,39.77,39.8,43617.0
2019-02-27 11:20:00,39.82,39.91,39.81,39.89,31606.0,39.82,39.91,39.81,39.89,31606.0
2019-02-27 11:30:00,39.89,39.9,39.86,39.88,66247.0,39.89,39.9,39.86,39.88,66247.0
2019-02-27 11:40:00,39.88,39.88,39.81,39.84,44492.0,39.88,39.88,39.81,39.84,44492.0
2019-02-27 11:50:00,39.84,39.88,39.84,39.84,66491.0,39.84,39.88,39.84,39.84,66491.0
2019-02-27 12:00:00,39.84,39.88,39.83,39.87,53549.0,39.84,39.88,39.83,39.87,53549.0
2019-02-27 12:10:00,39.87,39.94,39.87,39.89,200202.0,39.87,39.94,39.87,39.89,200202.0
2019-02-27 12:20:00,39.89,39.9,39.85,39.88,28163.0,39.89,39.9,39.85,39.88,28163.0
2019-02-27 12:30:00,39.88,39.9,39.87,39.89,31990.0,39.88,39.9,39.87,39.89,31990.0
2019-02-27 12:40:00,39.9,39.9,39.86,39.86,32714.0,39.9,39.9,39.86,39.86,32714.0
2019-02-27 12:50:00,39.87,39.88,39.86,39.87,12371.0,39.87,39.88,39.86,39.87,12371.0
2019-02-27 13:00:00,39.87,39.93,39.86,39.92,47076.0,39.87,39.93,39.86,39.92,47076.0
2019-02-27 13:10:00,39.92,39.96,39.91,39.94,31073.0,39.92,39.96,39.91,39.94,31073.0
2019-02-27 13:20:00,39.95,40.03,39.94,40.02,141985.0,39.95,40.03,39.94,40.02,141985.0
2019-02-27 13:30:00,40.01,40.01,39.96,39.97,32460.0,40.01,40.01,39.96,39.97,32460.0
2019-02-27 13:40:00,39.97,39.98,39.94,39.97,37116.0,39.97,39.98,39.94,39.97,37116.0
2019-02-27 13:50:00,39.96,40.03,39.95,40.02,39409.0,39.96,40.03,39.95,40.02,39409.0
2019-02-27 14:00:00,40.03,40.1,40.0,40.03,333476.0,40.03,40.1,40.0,40.03,333476.0
2019-02-27 14:10:00,40.02,40.03,39.99,40.02,34853.0,40.02,40.03,39.99,40.02,34853.0
2019-02-27 14:20:00,40.03,40.03,39.96,39.98,31100.0,40.03,40.03,39.96,39.98,31100.0
2019-02-27 14:30:00,39.97,40.01,39.97,40.0,31059.0,39.97,40.01,39.97,40.0,31059.0
2019-02-27 14:40:00,39.99,40.03,39.98,40.0,44223.0,39.99,40.03,39.98,40.0,44223.0
2019-02-27 14:50:00,40.0,40.04,39.96,39.98,50817.0,40.0,40.04,39.96,39.98,50817.0
2019-02-27 15:00:00,39.99,40.0,39.96,39.97,34995.0,39.99,40.0,39.96,39.97,34995.0
2019-02-27 15:10:00,39.97,40.0,39.96,39.97,53654.0,39.97,40.0,39.96,39.97,53654.0
2019-02-27 15:20:00,39.97,39.97,39.93,39.94,69105.0,39.97,39.97,39.93,39.94,69105.0
2019-02-27 15:30:00,39.93,39.97,39.92,39.96,123746.0,39.93,39.97,39.92,39.96,123746.0
2019-02-27 15:40:00,39.96,39.96,39.91,39.95,83856.0,39.96,39.96,39.91,39.95,83856.0
2019-02-27 15:50:00,39.95,40.0,39.9,39.93,354888.0,39.95,40.0,39.9,39.93,354888.0
2019-02-28 09:30:00,39.88,40.06,39.76,40.05,127140.0,39.88,40.06,39.76,40.05,127140.0
2019-02-28 09:40:00,40.05,40.22,39.98,40.22,205243.0,40.05,40.22,39.98,40.22,205243.0
2019-02-28 09:50:00,40.22,40.23,40.07,40.11,90524.0,40.22,40.23,40.07,40.11,90524.0
2019-02-28 10:00:00,40.1,40.1,39.97,40.0,72810.0,40.1,40.1,39.97,40.0,72810.0
2019-02-28 10:10:00,40.0,40.14,39.99,40.14,66204.0,40.0,40.14,39.99,40.14,66204.0
2019-02-28 10:20:00,40.14,40.19,40.1,40.16,50036.0,40.14,40.19,40.1,40.16,50036.0
2019-02-28 10:30:00,40.17,40.23,40.16,40.22,72072.0,40.17,40.23,40.16,40.22,72072.0
2019-02-28 10:40:00,40.22,40.22,40.15,40.21,63500.0,40.22,40.22,40.15,40.21,63500.0
2019-02-28 10:50:00,40.21,40.24,40.15,40.21,93304.0,40.21,40.24,40.15,40.21,93304.0
2019-02-28 11:00:00,40.21,40.21,40.14,40.15,41414.0,40.21,40.21,40.14,40.15,41414.0
2019-02-28 11:10:00,40.15,40.21,40.12,40.2,44260.0,40.15,40.21,40.12,40.2,44260.0
2019-02-28 11:20:00,40.2,40.23,40.17,40.17,54644.0,40.2,40.23,40.17,40.17,54644.0
2019-02-28 11:30:00,40.18,40.27,40.16,40.27,53492.0,40.18,40.27,40.16,40.27,53492.0
2019-02-28 11:40:00,40.26,40.32,40.22,40.22,181017.0,40.26,40.32,40.22,40.22,181017.0
2019-02-28 11:50:00,40.22,40.25,40.19,40.2,63099.0,40.22,40.25,40.19,40.2,63099.0
2019-02-28 12:00:00,40.21,40.24,40.18,40.23,50534.0,40.21,40.24,40.18,40.23,50534.0
2019-02-28 12:10:00,40.23,40.28,40.22,40.26,36067.0,40.23,40.28,40.22,40.26,36067.0
2019-02-28 12:20:00,40.27,40.32,40.24,40.3,106069.0,40.27,40.32,40.24,40.3,106069.0
2019-02-28 12:30:00,40.3,40.32,40.24,40.26,76229.0,40.3,40.32,40.24,40.26,76229.0
2019-02-28 12:40:00,40.27,40.29,40.25,40.27,97347.0,40.27,40.29,40.25,40.27,97347.0
2019-02-28 12:50:00,40.26,40.29,40.19,40.22,78127.0,40.26,40.29,40.19,40.22,78127.0
2019-02-28 13:00:00,40.22,40.23,40.17,40.19,46875.0,40.22,40.23,40.17,40.19,46875.0
2019-02-28 13:10:00,40.18,40.21,40.17,40.18,65591.0,40.18,40.21,40.17,40.18,65591.0
2019-02-28 13:20:00,40.17,40.21,40.17,40.2,32627.0,40.17,40.21,40.17,40.2,32627.0
2019-02-28 13:30:00,40.21,40.25,40.19,40.24,47216.0,40.21,40.25,40.19,40.24,47216.0
2019-02-28 13:40:00,40.25,40.25,40.19,40.19,32056.0,40.25,40.25,40.19,40.19,32056.0
2019-02-28 13:50:00,40.2,40.21,40.16,40.18,44259.0,40.2,40.21,40.16,40.18,44259.0
2019-02-28 14:00:00,40.18,40.22,40.16,40.21,80643.0,40.18,40.22,40.16,40.21,80643.0
2019-02-28 14:10:00,40.22,40.22,40.19,40.22,67897.0,40.22,40.22,40.19,40.22,67897.0
2019-02-28 14:20:00,40.22,40.3,40.21,40.29,111047.0,40.22,40.3,40.21,40.29,111047.0
2019-02-28 14:30:00,40.28,40.29,40.23,40.26,94155.0,40.28,40.29,40.23,40.26,94155.0
2019-02-28 14:40:00,40.25,40.28,40.24,40.27,95784.0,40.25,40.28,40.24,40.27,95784.0
2019-02-28 14:50:00,40.27,40.29,40.24,40.28,115674.0,40.27,40.29,40.24,40.28,115674.0
2019-02-28 15:00:00,40.27,40.28,40.19,40.2,115405.0,40.27,40.28,40.19,40.2,115405.0
2019-02-28 15:10:00,40.2,40.22,40.18,40.2,116860.0,40.2,40.22,40.18,40.2,116860.0
2019-02-28 15:20:00,40.19,40.2,40.16,40.18,170430.0,40.19,40.2,40.16,40.18,170430.0
2019-02-28 15:30:00,40.18,40.25,40.17,40.21,152963.0,40.18,40.25,40.17,40.21,152963.0
2019-02-28 15:40:00,40.21,40.21,40.11,40.13,313318.0,40.21,40.21,40.11,40.13,313318.0
2019-02-28 15:50:00,40.12,40.15,40.06,40.12,741441.0,40.12,40.15,40.06,40.12,741441.0
2019-03-01 09:30:00,40.41,40.49,40.3,40.33,151028.0,40.41,40.49,40.3,40.33,151028.0
2019-03-01 09:40:00,40.34,40.37,40.23,40.27,190847.0,40.34,40.37,40.23,40.27,190847.0
2019-03-01 09:50:00,40.28,40.36,40.27,40.35,101870.0,40.28,40.36,40.27,40.35,101870.0
2019-03-01 10:00:00,40.34,40.37,40.22,40.27,159928.0,40.34,40.37,40.22,40.27,159928.0
2019-03-01 10:10:00,40.27,40.29,40.14,40.28,96453.0,40.27,40.29,40.14,40.28,96453.0
2019-03-01 10:20:00,40.28,40.3,40.23,40.29,102066.0,40.28,40.3,40.23,40.29,102066.0
2019-03-01 10:30:00,40.29,40.36,40.26,40.34,258238.0,40.29,40.36,40.26,40.34,258238.0
2019-03-01 10:40:00,40.34,40.36,40.32,40.32,141113.0,40.34,40.36,40.32,40.32,141113.0
2019-03-01 10:50:00,40.32,40.33,40.29,40.32,118192.0,40.32,40.33,40.29,40.32,118192.0
2019-03-01 11:00:00,40.32,40.35,40.28,40.35,184888.0,40.32,40.35,40.28,40.35,184888.0
2019-03-01 11:10:00,40.34,40.42,40.29,40.4,86742.0,40.34,40.42,40.29,40.4,86742.0
2019-03-01 11:20:00,40.4,40.41,40.34,40.36,70532.0,40.4,40.41,40.34,40.36,70532.0
2019-03-01 11:30:00,40.36,40.41,40.35,40.41,57472.0,40.36,40.41,40.35,40.41,57472.0
2019-03-01 11:40:00,40.41,40.46,40.39,40.45,40349.0,40.41,40.46,40.39,40.45,40349.0
2019-03-01 11:50:00,40.44,40.48,40.42,40.47,96109.0,40.44,40.48,40.42,40.47,96109.0
2019-03-01 12:00:00,40.48,40.58,40.47,40.58,186011.0,40.48,40.58,40.47,40.58,186011.0
2019-03-01 12:10:00,40.58,40.65,40.57,40.64,40746.0,40.58,40.65,40.57,40.64,40746.0
2019-03-01 12:20:00,40.64,40.7,40.61,40.7,51608.0,40.64,40.7,40.61,40.7,51608.0
2019-03-01 12:30:00,40.7,40.72,40.67,40.67,51938.0,40.7,40.72,40.67,40.67,51938.0
2019-03-01 12:40:00,40.68,40.75,40.67,40.74,49769.0,40.68,40.75,40.67,40.74,49769.0
2019-03-01 12:50:00,40.75,40.79,40.72,40.72,159734.0,40.75,40.79,40.72,40.72,159734.0
2019-03-01 13:00:00,40.73,40.78,40.72,40.77,38819.0,40.73,40.78,40.72,40.77,38819.0
2019-03-01 13:10:00,40.77,40.79,40.74,40.74,52069.0,40.77,40.79,40.74,40.74,52069.0
2019-03-01 13:20:00,40.74,40.75,40.68,40.69,93511.0,40.74,40.75,40.68,40.69,93511.0
2019-03-01 13:30:00,40.69,40.75,40.68,40.74,53020.0,40.69,40.75,40.68,40.74,53020.0
2019-03-01 13:40:00,40.74,40.76,40.7,40.72,69432.0,40.74,40.76,40.7,40.72,69432.0
2019-03-01 13:50:00,40.72,40.72,40.68,40.69,30489.0,40.72,40.72,40.68,40.69,30489.0
2019-03-01 14:00:00,40.69,40.75,40.68,40.75,66393.0,40.69,40.75,40.68,40.75,66393.0
2019-03-01 14:10:00,40.75,40.77,40.74,40.76,77042.0,40.75,40.77,40.74,40.76,77042.0
2019-03-01 14:20:00,40.75,40.86,40.75,40.86,162766.0,40.75,40.86,40.75,40.86,162766.0
2019-03-01 14:30:00,40.86,40.9,40.85,40.87,108338.0,40.86,40.9,40.85,40.87,108338.0
2019-03-01 14:40:00,40.87,40.87,40.77,40.8,94950.0,40.87,40.87,40.77,40.8,94950.0
2019-03-01 14:50:00,40.8,40.86,40.78,40.86,155660.0,40.8,40.86,40.78,40.86,155660.0
2019-03-01 15:00:00,40.86,40.87,40.83,40.84,71816.0,40.86,40.87,40.83,40.84,71816.0
2019-03-01 15:10:00,40.84,40.86,40.77,40.79,128759.0,40.84,40.86,40.77,40.79,128759.0
2019-03-01 15:20:00,40.79,40.85,40.78,40.84,187131.0,40.79,40.85,40.78,40.84,187131.0
2019-03-01 15:30:00,40.85,40.86,40.81,40.85,141049.0,40.85,40.86,40.81,40.85,141049.0
2019-03-01 15:40:00,40.84,40.87,40.76,40.77,219755.0,40.84,40.87,40.76,40.77,219755.0
2019-03-01 15:50:00,40.77,40.78,40.7,40.76,614805.0,40.77,40.78,40.7,40.76,614805.0
2019-03-04 09:30:00,40.85,41.0,40.79,40.84,282808.0,40.85,41.0,40.79,40.84,282808.0
2019-03-04 09:40:00,40.83,40.93,40.81,40.87,122446.0,40.83,40.93,40.81,40.87,122446.0
2019-03-04 09:50:00,40.86,40.88,40.76,40.85,130928.0,40.86,40.88,40.76,40.85,130928.0
2019-03-04 10:00:00,40.84,40.87,40.71,40.73,108476.0,40.84,40.87,40.71,40.73,108476.0
2019-03-04 10:10:00,40.73,40.8,40.68,40.8,120702.0,40.73,40.8,40.68,40.8,120702.0
2019-03-04 10:20:00,40.8,40.86,40.77,40.79,64944.0,40.8,40.86,40.77,40.79,64944.0
2019-03-04 10:30:00,40.79,40.83,40.68,40.7,84534.0,40.79,40.83,40.68,40.7,84534.0
2019-03-04 10:40:00,40.7,40.75,40.63,40.72,105515.0,40.7,40.75,40.63,40.72,105515.0
2019-03-04 10:50:00,40.72,40.72,40.64,40.66,74449.0,40.72,40.72,40.64,40.66,74449.0
2019-03-04 11:00:00,40.66,40.66,40.59,40.61,99753.0,40.66,40.66,40.59,40.61,99753.0
2019-03-04 11:10:00,40.6,40.6,40.49,40.5,106570.0,40.6,40.6,40.49,40.5,106570.0
2019-03-04 11:20:00,40.5,40.51,40.34,40.41,118923.0,40.5,40.51,40.34,40.41,118923.0
2019-03-04 11:30:00,40.41,40.41,40.29,40.38,107244.0,40.41,40.41,40.29,40.38,107244.0
2019-03-04 11:40:00,40.37,40.37,40.07,40.08,215684.0,40.37,40.37,40.07,40.08,215684.0
2019-03-04 11:50:00,40.08,40.09,40.0,40.04,194062.0,40.08,40.09,40.0,40.04,194062.0
2019-03-04 12:00:00,40.04,40.12,40.02,40.11,134134.0,40.04,40.12,40.02,40.11,134134.0
2019-03-04 12:10:00,40.11,40.13,39.84,39.84,395659.0,40.11,40.13,39.84,39.84,395659.0
2019-03-04 12:20:00,39.84,39.88,39.72,39.8,286316.0,39.84,39.88,39.72,39.8,286316.0
2019-03-04 12:30:00,39.8,39.88,39.78,39.84,153248.0,39.8,39.88,39.78,39.84,153248.0
2019-03-04 12:40:00,39.84,39.84,39.67,39.75,183267.0,39.84,39.84,39.67,39.75,183267.0
2019-03-04 12:50:00,39.74,39.85,39.74,39.83,108004.0,39.74,39.85,39.74,39.83,108004.0
2019-03-04 13:00:00,39.82,39.83,39.77,39.78,80009.0,39.82,39.83,39.77,39.78,80009.0
2019-03-04 13:10:00,39.77,39.95,39.77,39.95,89925.0,39.77,39.95,39.77,39.95,89925.0
2019-03-04 13:20:00,39.95,40.09,39.94,40.08,42231.0,39.95,40.09,39.94,40.08,42231.0
2019-03-04 13:30:00,40.08,40.11,40.05,40.09,49815.0,40.08,40.11,40.05,40.09,49815.0
2019-03-04 13:40:00,40.09,40.16,40.07,40.15,34896.0,40.09,40.16,40.07,40.15,34896.0
2019-03-04 13:50:00,40.15,40.24,40.13,40.23,56204.0,40.15,40.24,40.13,40.23,56204.0
2019-03-04 14:00:00,40.23,40.26,40.2,40.23,48694.0,40.23,40.26,40.2,40.23,48694.0
2019-03-04 14:10:00,40.23,40.26,40.21,40.26,56493.0,40.23,40.26,40.21,40.26,56493.0
2019-03-04 14:20:00,40.26,40.29,40.23,40.27,54274.0,40.26,40.29,40.23,40.27,54274.0
2019-03-04 14:30:00,40.27,40.3,40.25,40.28,56947.0,40.27,40.3,40.25,40.28,56947.0
2019-03-04 14:40:00,40.28,40.34,40.28,40.32,77237.0,40.28,40.34,40.28,40.32,77237.0
2019-03-04 14:50:00,40.32,40.39,40.29,40.3,112952.0,40.32,40.39,40.29,40.3,112952.0
2019-03-04 15:00:00,40.3,40.37,40.14,40.14,403212.0,40.3,40.37,40.14,40.14,403212.0
2019-03-04 15:10:00,40.14,40.18,40.14,40.16,72100.0,40.14,40.18,40.14,40.16,72100.0
2019-03-04 15:20:00,40.16,40.21,40.14,40.15,159486.0,40.16,40.21,40.14,40.15,159486.0
2019-03-04 15:30:00,40.16,40.24,40.14,40.23,142418.0,40.16,40.24,40.14,40.23,142418.0
2019-03-04 15:40:00,40.22,40.31,40.2,40.2,214386.0,40.22,40.31,40.2,40.2,214386.0
2019-03-04 15:50:00,40.21,40.32,40.15,40.29,535593.0,40.21,40.32,40.15,40.29,535593.0
2019-03-05 09:30:00,40.31,40.48,40.13,40.25,183536.0,40.31,40.48,40.13,40.25,183536.0
2019-03-05 09:40:00,40.25,40.35,40.12,40.12,84989.0,40.25,40.35,40.12,40.12,84989.0
2019-03-05 09:50:00,40.11,40.13,40.02,40.05,65847.0,40.11,40.13,40.02,40.05,65847.0
2019-03-05 10:00:00,40.06,40.23,40.06,40.16,50806.0,40.06,40.23,40.06,40.16,50806.0
2019-03-05 10:10:00,40.14,40.21,40.09,40.13,37779.0,40.14,40.21,40.09,40.13,37779.0
2019-03-05 10:20:00,40.13,40.21,40.1,40.17,45869.0,40.13,40.21,40.1,40.17,45869.0
2019-03-05 10:30:00,40.18,40.24,40.18,40.23,74000.0,40.18,40.24,40.18,40.23,74000.0
2019-03-05 10:40:00,40.22,40.27,40.08,40.17,608987.0,40.22,40.27,40.08,40.17,608987.0
2019-03-05 10:50:00,40.17,40.27,40.17,40.2,68361.0,40.17,40.27,40.17,40.2,68361.0
2019-03-05 11:00:00,40.2,40.23,40.16,40.19,49890.0,40.2,40.23,40.16,40.19,49890.0
2019-03-05 11:10:00,40.2,40.24,40.17,40.21,53863.0,40.2,40.24,40.17,40.21,53863.0
2019-03-05 11:20:00,40.21,40.27,40.18,40.21,285925.0,40.21,40.27,40.18,40.21,285925.0
2019-03-05 11:30:00,40.2,40.26,40.18,40.23,103265.0,40.2,40.26,40.18,40.23,103265.0
2019-03-05 11:40:00,40.23,40.25,40.15,40.22,34426.0,40.23,40.25,40.15,40.22,34426.0
2019-03-05 11:50:00,40.22,40.26,40.17,40.25,39880.0,40.22,40.26,40.17,40.25,39880.0
2019-03-05 12:00:00,40.24,40.27,40.2,40.22,58942.0,40.24,40.27,40.2,40.22,58942.0
2019-03-05 12:10:00,40.21,40.23,40.17,40.21,39409.0,40.21,40.23,40.17,40.21,39409.0
2019-03-05 12:20:00,40.2,40.25,40.19,40.22,29836.0,40.2,40.25,40.19,40.22,29836.0
2019-03-05 12:30:00,40.22,40.24,40.18,40.2,38053.0,40.22,40.24,40.18,40.2,38053.0
2019-03-05 12:40:00,40.21,40.21,40.16,40.16,16177.0,40.21,40.21,40.16,40.16,16177.0
2019-03-05 12:50:00,40.17,40.18,40.13,40.17,30164.0,40.17,40.18,40.13,40.17,30164.0
2019-03-05 13:00:00,40.17,40.2,40.14,40.19,49870.0,40.17,40.2,40.14,40.19,49870.0
2019-03-05 13:10:00,40.2,40.24,40.17,40.22,57438.0,40.2,40.24,40.17,40.22,57438.0
2019-03-05 13:20:00,40.22,40.25,40.21,40.21,27213.0,40.22,40.25,40.21,40.21,27213.0
2019-03-05 13:30:00,40.2,40.23,40.18,40.19,32921.0,40.2,40.23,40.18,40.19,32921.0
2019-03-05 13:40:00,40.19,40.23,40.18,40.22,34772.0,40.19,40.23,40.18,40.22,34772.0
2019-03-05 13:50:00,40.22,40.23,40.2,40.23,24703.0,40.22,40.23,40.2,40.23,24703.0
2019-03-05 14:00:00,40.23,40.25,40.2,40.21,53022.0,40.23,40.25,40.2,40.21,53022.0
2019-03-05 14:10:00,40.21,40.24,40.18,40.2,31401.0,40.21,40.24,40.18,40.2,31401.0
2019-03-05 14:20:00,40.2,40.22,40.18,40.21,33560.0,40.2,40.22,40.18,40.21,33560.0
2019-03-05 14:30:00,40.21,40.24,40.18,40.19,38544.0,40.21,40.24,40.18,40.19,38544.0
2019-03-05 14:40:00,40.19,40.23,40.19,40.23,48352.0,40.19,40.23,40.19,40.23,48352.0
2019-03-05 14:50:00,40.23,40.25,40.21,40.24,38235.0,40.23,40.25,40.21,40.24,38235.0
2019-03-05 15:00:00,40.24,40.25,40.15,40.17,69788.0,40.24,40.25,40.15,40.17,69788.0
2019-03-05 15:10:00,40.18,40.22,40.16,40.19,31720.0,40.18,40.22,40.16,40.19,31720.0
2019-03-05 15:20:00,40.19,40.19,40.12,40.15,50384.0,40.19,40.19,40.12,40.15,50384.0
2019-03-05 15:30:00,40.15,40.17,40.14,40.15,73605.0,40.15,40.17,40.14,40.15,73605.0
2019-03-05 15:40:00,40.15,40.24,40.14,40.23,118019.0,40.15,40.24,40.14,40.23,118019.0
2019-03-05 15:50:00,40.23,40.24,40.13,40.19,330688.0,40.23,40.24,40.13,40.19,330688.0
2019-03-06 09:30:00,40.25,40.27,40.05,40.15,109271.0,40.25,40.27,40.05,40.15,109271.0
2019-03-06 09:40:00,40.15,40.16,39.97,39.99,74038.0,40.15,40.16,39.97,39.99,74038.0
2019-03-06 09:50:00,40.0,40.09,39.97,40.09,66489.0,40.0,40.09,39.97,40.09,66489.0
2019-03-06 10:00:00,40.09,40.12,39.97,39.98,90980.0,40.09,40.12,39.97,39.98,90980.0
2019-03-06 10:10:00,39.97,40.01,39.85,39.86,50390.0,39.97,40.01,39.85,39.86,50390.0
2019-03-06 10:20:00,39.85,39.86,39.78,39.8,40439.0,39.85,39.86,39.78,39.8,40439.0
2019-03-06 10:30:00,39.8,39.83,39.75,39.8,56933.0,39.8,39.83,39.75,39.8,56933.0
2019-03-06 10:40:00,39.8,39.85,39.75,39.84,57465.0,39.8,39.85,39.75,39.84,57465.0
2019-03-06 10:50:00,39.84,39.95,39.84,39.88,46586.0,39.84,39.95,39.84,39.88,46586.0
2019-03-06 11:00:00,39.88,40.0,39.87,39.98,41672.0,39.88,40.0,39.87,39.98,41672.0
2019-03-06 11:10:00,39.97,39.98,39.89,39.89,46939.0,39.97,39.98,39.89,39.89,46939.0
2019-03-06 11:20:00,39.89,39.91,39.83,39.88,37384.0,39.89,39.91,39.83,39.88,37384.0
2019-03-06 11:30:00,39.88,39.89,39.81,39.82,59082.0,39.88,39.89,39.81,39.82,59082.0
2019-03-06 11:40:00,39.8,39.82,39.75,39.77,45390.0,39.8,39.82,39.75,39.77,45390.0
2019-03-06 11:50:00,39.76,39.84,39.72,39.83,48409.0,39.76,39.84,39.72,39.83,48409.0
2019-03-06 12:00:00,39.83,39.92,39.82,39.89,62311.0,39.83,39.92,39.82,39.89,62311.0
2019-03-06 12:10:00,39.89,39.92,39.79,39.8,137711.0,39.89,39.92,39.79,39.8,137711.0
2019-03-06 12:20:00,39.79,39.8,39.74,39.74,73405.0,39.79,39.8,39.74,39.74,73405.0
2019-03-06 12:30:00,39.75,39.85,39.75,39.82,110904.0,39.75,39.85,39.75,39.82,110904.0
2019-03-06 12:40:00,39.82,39.85,39.76,39.78,54306.0,39.82,39.85,39.76,39.78,54306.0
2019-03-06 12:50:00,39.79,39.84,39.74,39.74,39466.0,39.79,39.84,39.74,39.74,39466.0
2019-03-06 13:00:00,39.73,39.75,39.67,39.68,51934.0,39.73,39.75,39.67,39.68,51934.0
2019-03-06 13:10:00,39.68,39.73,39.67,39.73,73169.0,39.68,39.73,39.67,39.73,73169.0
2019-03-06 13:20:00,39.72,39.73,39.65,39.67,61585.0,39.72,39.73,39.65,39.67,61585.0
2019-03-06 13:30:00,39.67,39.79,39.66,39.79,54454.0,39.67,39.79,39.66,39.79,54454.0
2019-03-06 13:40:00,39.78,39.79,39.72,39.73,59988.0,39.78,39.79,39.72,39.73,59988.0
2019-03-06 13:50:00,39.73,39.86,39.72,39.84,69606.0,39.73,39.86,39.72,39.84,69606.0
2019-03-06 14:00:00,39.85,39.85,39.8,39.81,54346.0,39.85,39.85,39.8,39.81,54346.0
2019-03-06 14:10:00,39.8,39.87,39.8,39.82,65484.0,39.8,39.87,39.8,39.82,65484.0
2019-03-06 14:20:00,39.81,39.87,39.81,39.83,83194.0,39.81,39.87,39.81,39.83,83194.0
2019-03-06 14:30:00,39.84,39.85,39.78,39.8,79403.0,39.84,39.85,39.78,39.8,79403.0
2019-03-06 14:40:00,39.79,39.83,39.79,39.82,64803.0,39.79,39.83,39.79,39.82,64803.0
2019-03-06 14:50:00,39.83,39.88,39.81,39.85,63962.0,39.83,39.88,39.81,39.85,63962.0
2019-03-06 15:00:00,39.85,39.88,39.78,39.79,82990.0,39.85,39.88,39.78,39.79,82990.0
2019-03-06 15:10:00,39.78,39.82,39.76,39.79,97698.0,39.78,39.82,39.76,39.79,97698.0
2019-03-06 15:20:00,39.8,39.83,39.76,39.8,96190.0,39.8,39.83,39.76,39.8,96190.0
2019-03-06 15:30:00,39.8,39.85,39.79,39.84,83901.0,39.8,39.85,39.79,39.84,83901.0
2019-03-06 15:40:00,39.84,39.86,39.73,39.73,154584.0,39.84,39.86,39.73,39.73,154584.0
2019-03-06 15:50:00,39.74,39.81,39.7,39.79,454811.0,39.74,39.81,39.7,39.79,454811.0
2019-03-07 09:30:00,39.75,39.91,39.67,39.88,110444.0,39.75,39.91,39.67,39.88,110444.0
2019-03-07 09:40:00,39.89,39.89,39.67,39.73,73404.0,39.89,39.89,39.67,39.73,73404.0
2019-03-07 09:50:00,39.73,39.74,39.55,39.66,74516.0,39.73,39.74,39.55,39.66,74516.0
2019-03-07 10:00:00,39.66,39.76,39.64,39.7,63405.0,39.66,39.76,39.64,39.7,63405.0
2019-03-07 10:10:00,39.7,39.7,39.52,39.53,82699.0,39.7,39.7,39.52,39.53,82699.0
2019-03-07 10:20:00,39.53,39.62,39.51,39.62,86805.0,39.53,39.62,39.51,39.62,86805.0
2019-03-07 10:30:00,39.61,39.63,39.46,39.47,58974.0,39.61,39.63,39.46,39.47,58974.0
2019-03-07 10:40:00,39.47,39.53,39.36,39.52,81976.0,39.47,39.53,39.36,39.52,81976.0
2019-03-07 10:50:00,39.53,39.62,39.52,39.6,50158.0,39.53,39.62,39.52,39.6,50158.0
2019-03-07 11:00:00,39.61,39.61,39.51,39.57,58715.0,39.61,39.61,39.51,39.57,58715.0
2019-03-07 11:10:00,39.58,39.63,39.52,39.55,54410.0,39.58,39.63,39.52,39.55,54410.0
2019-03-07 11:20:00,39.55,39.7,39.53,39.69,55532.0,39.55,39.7,39.53,39.69,55532.0
2019-03-07 11:30:00,39.7,39.79,39.7,39.79,44394.0,39.7,39.79,39.7,39.79,44394.0
2019-03-07 11:40:00,39.78,39.82,39.77,39.8,55840.0,39.78,39.82,39.77,39.8,55840.0
2019-03-07 11:50:00,39.81,39.84,39.78,39.79,88540.0,39.81,39.84,39.78,39.79,88540.0
2019-03-07 12:00:00,39.8,39.83,39.72,39.8,64286.0,39.8,39.83,39.72,39.8,64286.0
2019-03-07 12:10:00,39.81,39.81,39.68,39.7,36716.0,39.81,39.81,39.68,39.7,36716.0
2019-03-07 12:20:00,39.7,39.77,39.67,39.73,43544.0,39.7,39.77,39.67,39.73,43544.0
2019-03-07 12:30:00,39.72,39.75,39.65,39.7,55644.0,39.72,39.75,39.65,39.7,55644.0
2019-03-07 12:40:00,39.7,39.74,39.7,39.72,15930.0,39.7,39.74,39.7,39.72,15930.0
2019-03-07 12:50:00,39.71,39.8,39.69,39.77,27456.0,39.71,39.8,39.69,39.77,27456.0
2019-03-07 13:00:00,39.76,39.76,39.7,39.76,57232.0,39.76,39.76,39.7,39.76,57232.0
2019-03-07 13:10:00,39.75,39.78,39.69,39.71,26214.0,39.75,39.78,39.69,39.71,26214.0
2019-03-07 13:20:00,39.71,39.71,39.62,39.65,23048.0,39.71,39.71,39.62,39.65,23048.0
2019-03-07 13:30:00,39.65,39.66,39.58,39.62,22521.0,39.65,39.66,39.58,39.62,22521.0
2019-03-07 13:40:00,39.62,39.66,39.62,39.64,18728.0,39.62,39.66,39.62,39.64,18728.0
2019-03-07 13:50:00,39.65,39.66,39.6,39.61,30330.0,39.65,39.66,39.6,39.61,30330.0
2019-03-07 14:00:00,39.61,39.64,39.56,39.57,66892.0,39.61,39.64,39.56,39.57,66892.0
2019-03-07 14:10:00,39.58,39.59,39.51,39.56,99905.0,39.58,39.59,39.51,39.56,99905.0
2019-03-07 14:20:00,39.57,39.64,39.57,39.64,54816.0,39.57,39.64,39.57,39.64,54816.0
2019-03-07 14:30:00,39.64,39.65,39.56,39.57,57439.0,39.64,39.65,39.56,39.57,57439.0
2019-03-07 14:40:00,39.58,39.61,39.52,39.56,49993.0,39.58,39.61,39.52,39.56,49993.0
2019-03-07 14:50:00,39.55,39.55,39.47,39.48,58480.0,39.55,39.55,39.47,39.48,58480.0
2019-03-07 15:00:00,39.49,39.53,39.44,39.52,57932.0,39.49,39.53,39.44,39.52,57932.0
2019-03-07 15:10:00,39.51,39.61,39.5,39.61,78861.0,39.51,39.61,39.5,39.61,78861.0
2019-03-07 15:20:00,39.61,39.67,39.54,39.54,203935.0,39.61,39.67,39.54,39.54,203935.0
2019-03-07 15:30:00,39.55,39.62,39.52,39.62,115067.0,39.55,39.62,39.52,39.62,115067.0
2019-03-07 15:40:00,39.61,39.67,39.59,39.66,192154.0,39.61,39.67,39.59,39.66,192154.0
2019-03-07 15:50:00,39.65,39.7,39.59,39.59,470473.0,39.65,39.7,39.59,39.59,470473.0
2019-03-08 09:30:00,39.33,39.47,39.18,39.35,187618.0,39.33,39.47,39.18,39.35,187618.0
2019-03-08 09:40:00,39.35,39.42,39.29,39.42,83050.0,39.35,39.42,39.29,39.42,83050.0
2019-03-08 09:50:00,39.41,39.43,39.28,39.31,68085.0,39.41,39.43,39.28,39.31,68085.0
2019-03-08 10:00:00,39.31,39.31,39.02,39.06,133215.0,39.31,39.31,39.02,39.06,133215.0
2019-03-08 10:10:00,39.06,39.13,38.98,39.12,125598.0,39.06,39.13,38.98,39.12,125598.0
2019-03-08 10:20:00,39.12,39.21,39.1,39.16,38842.0,39.12,39.21,39.1,39.16,38842.0
2019-03-08 10:30:00,39.16,39.18,39.06,39.08,70677.0,39.16,39.18,39.06,39.08,70677.0
2019-03-08 10:40:00,39.07,39.21,39.03,39.11,228560.0,39.07,39.21,39.03,39.11,228560.0
2019-03-08 10:50:00,39.11,39.11,39.01,39.07,92143.0,39.11,39.11,39.01,39.07,92143.0
2019-03-08 11:00:00,39.06,39.15,39.02,39.14,148510.0,39.06,39.15,39.02,39.14,148510.0
2019-03-08 11:10:00,39.15,39.27,39.12,39.22,76552.0,39.15,39.27,39.12,39.22,76552.0
2019-03-08 11:20:00,39.22,39.34,39.19,39.3,38135.0,39.22,39.34,39.19,39.3,38135.0
2019-03-08 11:30:00,39.29,39.35,39.25,39.25,22532.0,39.29,39.35,39.25,39.25,22532.0
2019-03-08 11:40:00,39.25,39.29,39.22,39.25,38662.0,39.25,39.29,39.22,39.25,38662.0
2019-03-08 11:50:00,39.25,39.34,39.22,39.26,60096.0,39.25,39.34,39.22,39.26,60096.0
2019-03-08 12:00:00,39.26,39.28,39.23,39.26,414701.0,39.26,39.28,39.23,39.26,414701.0
2019-03-08 12:10:00,39.25,39.27,39.2,39.2,280487.0,39.25,39.27,39.2,39.2,280487.0
2019-03-08 12:20:00,39.2,39.3,39.17,39.28,79750.0,39.2,39.3,39.17,39.28,79750.0
2019-03-08 12:30:00,39.28,39.29,39.23,39.23,38797.0,39.28,39.29,39.23,39.23,38797.0
2019-03-08 12:40:00,39.24,39.26,39.18,39.18,27130.0,39.24,39.26,39.18,39.18,27130.0
2019-03-08 12:50:00,39.18,39.18,39.11,39.15,38464.0,39.18,39.18,39.11,39.15,38464.0
2019-03-08 13:00:00,39.14,39.15,39.08,39.09,29502.0,39.14,39.15,39.08,39.09,29502.0
2019-03-08 13:10:00,39.09,39.19,39.09,39.14,53294.0,39.09,39.19,39.09,39.14,53294.0
2019-03-08 13:20:00,39.14,39.15,39.09,39.15,28283.0,39.14,39.15,39.09,39.15,28283.0
2019-03-08 13:30:00,39.15,39.17,39.1,39.15,30524.0,39.15,39.17,39.1,39.15,30524.0
2019-03-08 13:40:00,39.16,39.3,39.16,39.3,50758.0,39.16,39.3,39.16,39.3,50758.0
2019-03-08 13:50:00,39.29,39.31,39.22,39.24,39658.0,39.29,39.31,39.22,39.24,39658.0
2019-03-08 14:00:00,39.23,39.23,39.18,39.22,32790.0,39.23,39.23,39.18,39.22,32790.0
2019-03-08 14:10:00,39.22,39.26,39.2,39.24,30293.0,39.22,39.26,39.2,39.24,30293.0
2019-03-08 14:20:00,39.23,39.29,39.23,39.27,42157.0,39.23,39.29,39.23,39.27,42157.0
2019-03-08 14:30:00,39.27,39.31,39.26,39.27,28378.0,39.27,39.31,39.26,39.27,28378.0
2019-03-08 14:40:00,39.27,39.35,39.27,39.34,47720.0,39.27,39.35,39.27,39.34,47720.0
2019-03-08 14:50:00,39.34,39.43,39.34,39.38,44564.0,39.34,39.43,39.34,39.38,44564.0
2019-03-08 15:00:00,39.38,39.4,39.32,39.36,53695.0,39.38,39.4,39.32,39.36,53695.0
2019-03-08 15:10:00,39.36,39.36,39.3,39.32,35939.0,39.36,39.36,39.3,39.32,35939.0
2019-03-08 15:20:00,39.32,39.36,39.3,39.32,45374.0,39.32,39.36,39.3,39.32,45374.0
2019-03-08 15:30:00,39.31,39.41,39.3,39.35,71282.0,39.31,39.41,39.3,39.35,71282.0
2019-03-08 15:40:00,39.35,39.46,39.34,39.41,108211.0,39.35,39.46,39.34,39.41,108211.0
2019-03-08 15:50:00,39.41,39.56,39.41,39.5,326741.0,39.41,39.56,39.41,39.5,326741.0
2019-03-11 09:30:00,39.68,39.83,39.53,39.59,229582.0,39.68,39.83,39.53,39.59,229582.0
2019-03-11 09:40:00,39.6,39.63,39.53,39.58,114342.0,39.6,39.63,39.53,39.58,114342.0
2019-03-11 09:50:00,39.58,39.6,39.51,39.59,83114.0,39.58,39.6,39.51,39.59,83114.0
2019-03-11 10:00:00,39.59,39.67,39.57,39.64,76074.0,39.59,39.67,39.57,39.64,76074.0
2019-03-11 10:10:00,39.64,39.74,39.63,39.69,80524.0,39.64,39.74,39.63,39.69,80524.0
2019-03-11 10:20:00,39.68,39.74,39.65,39.7,53855.0,39.68,39.74,39.65,39.7,53855.0
2019-03-11 10:30:00,39.71,39.75,39.69,39.72,45649.0,39.71,39.75,39.69,39.72,45649.0
2019-03-11 10:40:00,39.72,39.76,39.69,39.73,29919.0,39.72,39.76,39.69,39.73,29919.0
2019-03-11 10:50:00,39.74,39.8,39.73,39.79,43029.0,39.74,39.8,39.73,39.79,43029.0
2019-03-11 11:00:00,39.79,39.86,39.78,39.82,38516.0,39.79,39.86,39.78,39.82,38516.0
2019-03-11 11:10:00,39.82,39.85,39.72,39.73,35492.0,39.82,39.85,39.72,39.73,35492.0
2019-03-11 11:20:00,39.73,39.77,39.7,39.77,57417.0,39.73,39.77,39.7,39.77,57417.0
2019-03-11 11:30:00,39.77,39.81,39.74,39.8,33763.0,39.77,39.81,39.74,39.8,33763.0
2019-03-11 11:40:00,39.81,39.81,39.74,39.75,29941.0,39.81,39.81,39.74,39.75,29941.0
2019-03-11 11:50:00,39.75,39.77,39.7,39.76,121998.0,39.75,39.77,39.7,39.76,121998.0
2019-03-11 12:00:00,39.76,39.77,39.72,39.77,48265.0,39.76,39.77,39.72,39.77,48265.0
2019-03-11 12:10:00,39.77,39.86,39.76,39.77,528822.0,39.77,39.86,39.76,39.77,528822.0
2019-03-11 12:20:00,39.78,39.82,39.75,39.8,111070.0,39.78,39.82,39.75,39.8,111070.0
2019-03-11 12:30:00,39.8,39.87,39.76,39.78,186926.0,39.8,39.87,39.76,39.78,186926.0
2019-03-11 12:40:00,39.79,39.93,39.78,39.85,207491.0,39.79,39.93,39.78,39.85,207491.0
2019-03-11 12:50:00,39.85,39.87,39.8,39.81,39270.0,39.85,39.87,39.8,39.81,39270.0
2019-03-11 13:00:00,39.81,39.82,39.76,39.78,49557.0,39.81,39.82,39.76,39.78,49557.0
2019-03-11 13:10:00,39.79,39.84,39.77,39.83,36907.0,39.79,39.84,39.77,39.83,36907.0
2019-03-11 13:20:00,39.83,39.86,39.81,39.86,29509.0,39.83,39.86,39.81,39.86,29509.0
2019-03-11 13:30:00,39.86,39.86,39.82,39.83,48623.0,39.86,39.86,39.82,39.83,48623.0
2019-03-11 13:40:00,39.83,39.84,39.8,39.81,25705.0,39.83,39.84,39.8,39.81,25705.0
2019-03-11 13:50:00,39.81,39.87,39.8,39.87,23234.0,39.81,39.87,39.8,39.87,23234.0
2019-03-11 14:00:00,39.86,39.88,39.82,39.84,39698.0,39.86,39.88,39.82,39.84,39698.0
2019-03-11 14:10:00,39.84,39.92,39.83,39.86,169105.0,39.84,39.92,39.83,39.86,169105.0
2019-03-11 14:20:00,39.86,39.9,39.84,39.86,31756.0,39.86,39.9,39.84,39.86,31756.0
2019-03-11 14:30:00,39.85,39.96,39.84,39.94,44745.0,39.85,39.96,39.84,39.94,44745.0
2019-03-11 14:40:00,39.93,39.94,39.85,39.86,60244.0,39.93,39.94,39.85,39.86,60244.0
2019-03-11 14:50:00,39.86,39.87,39.83,39.85,46027.0,39.86,39.87,39.83,39.85,46027.0
2019-03-11 15:00:00,39.85,39.89,39.83,39.89,56008.0,39.85,39.89,39.83,39.89,56008.0
2019-03-11 15:10:00,39.89,39.9,39.88,39.9,42304.0,39.89,39.9,39.88,39.9,42304.0
2019-03-11 15:20:00,39.9,39.93,39.86,39.89,70722.0,39.9,39.93,39.86,39.89,70722.0
2019-03-11 15:30:00,39.88,39.96,39.88,39.94,123436.0,39.88,39.96,39.88,39.94,123436.0
2019-03-11 15:40:00,39.94,39.98,39.9,39.96,113415.0,39.94,39.98,39.9,39.96,113415.0
2019-03-11 15:50:00,39.96,39.96,39.85,39.89,346072.0,39.96,39.96,39.85,39.89,346072.0
2019-03-12 09:30:00,39.99,40.08,39.91,40.06,189640.0,39.99,40.08,39.91,40.06,189640.0
2019-03-12 09:40:00,40.05,40.07,39.97,40.02,61602.0,40.05,40.07,39.97,40.02,61602.0
2019-03-12 09:50:00,40.02,40.08,39.97,39.98,87587.0,40.02,40.08,39.97,39.98,87587.0
2019-03-12 10:00:00,39.98,40.0,39.91,39.96,52010.0,39.98,40.0,39.91,39.96,52010.0
2019-03-12 10:10:00,39.95,39.97,39.85,39.94,120411.0,39.95,39.97,39.85,39.94,120411.0
2019-03-12 10:20:00,39.95,40.01,39.93,40.0,49949.0,39.95,40.01,39.93,40.0,49949.0
2019-03-12 10:30:00,40.0,40.11,40.0,40.07,63176.0,40.0,40.11,40.0,40.07,63176.0
2019-03-12 10:40:00,40.07,40.15,40.04,40.15,63076.0,40.07,40.15,40.04,40.15,63076.0
2019-03-12 10:50:00,40.15,40.16,40.04,40.07,69723.0,40.15,40.16,40.04,40.07,69723.0
2019-03-12 11:00:00,40.07,40.17,40.05,40.14,71971.0,40.07,40.17,40.05,40.14,71971.0
2019-03-12 11:10:00,40.14,40.2,40.12,40.16,67190.0,40.14,40.2,40.12,40.16,67190.0
2019-03-12 11:20:00,40.15,40.19,40.12,40.14,41359.0,40.15,40.19,40.12,40.14,41359.0
2019-03-12 11:30:00,40.14,40.19,40.13,40.18,35427.0,40.14,40.19,40.13,40.18,35427.0
2019-03-12 11:40:00,40.18,40.23,40.16,40.16,28341.0,40.18,40.23,40.16,40.16,28341.0
2019-03-12 11:50:00,40.17,40.25,40.17,40.24,38312.0,40.17,40.25,40.17,40.24,38312.0
2019-03-12 12:00:00,40.25,40.25,40.18,40.22,33952.0,40.25,40.25,40.18,40.22,33952.0
2019-03-12 12:10:00,40.22,40.28,40.22,40.27,27302.0,40.22,40.28,40.22,40.27,27302.0
2019-03-12 12:20:00,40.27,40.3,40.25,40.26,27827.0,40.27,40.3,40.25,40.26,27827.0
2019-03-12 12:30:00,40.25,40.26,40.22,40.23,17796.0,40.25,40.26,40.22,40.23,17796.0
2019-03-12 12:40:00,40.24,40.25,40.22,40.23,29215.0,40.24,40.25,40.22,40.23,29215.0
2019-03-12 12:50:00,40.22,40.25,40.19,40.25,34594.0,40.22,40.25,40.19,40.25,34594.0
2019-03-12 13:00:00,40.25,40.28,40.22,40.26,37915.0,40.25,40.28,40.22,40.26,37915.0
2019-03-12 13:10:00,40.26,40.26,40.19,40.22,34838.0,40.26,40.26,40.19,40.22,34838.0
2019-03-12 13:20:00,40.22,40.28,40.21,40.27,32379.0,40.22,40.28,40.21,40.27,32379.0
2019-03-12 13:30:00,40.27,40.3,40.25,40.25,37592.0,40.27,40.3,40.25,40.25,37592.0
2019-03-12 13:40:00,40.25,40.31,40.25,40.3,21301.0,40.25,40.31,40.25,40.3,21301.0
2019-03-12 13:50:00,40.3,40.34,40.29,40.34,25655.0,40.3,40.34,40.29,40.34,25655.0
2019-03-12 14:00:00,40.33,40.34,40.31,40.33,28719.0,40.33,40.34,40.31,40.33,28719.0
2019-03-12 14:10:00,40.33,40.37,40.32,40.37,22037.0,40.33,40.37,40.32,40.37,22037.0
2019-03-12 14:20:00,40.36,40.36,40.32,40.33,31042.0,40.36,40.36,40.32,40.33,31042.0
2019-03-12 14:30:00,40.33,40.39,40.32,40.36,24744.0,40.33,40.39,40.32,40.36,24744.0
2019-03-12 14:40:00,40.36,40.37,40.32,40.33,31645.0,40.36,40.37,40.32,40.33,31645.0
2019-03-12 14:50:00,40.33,40.35,40.3,40.34,48146.0,40.33,40.35,40.3,40.34,48146.0
2019-03-12 15:00:00,40.34,40.38,40.32,40.36,44202.0,40.34,40.38,40.32,40.36,44202.0
2019-03-12 15:10:00,40.36,40.37,40.27,40.28,74236.0,40.36,40.37,40.27,40.28,74236.0
2019-03-12 15:20:00,40.28,40.36,40.25,40.33,53893.0,40.28,40.36,40.25,40.33,53893.0
2019-03-12 15:30:00,40.34,40.35,40.28,40.32,67008.0,40.34,40.35,40.28,40.32,67008.0
2019-03-12 15:40:00,40.31,40.39,40.29,40.34,101068.0,40.31,40.39,40.29,40.34,101068.0
2019-03-12 15:50:00,40.34,40.35,40.2,40.28,501817.0,40.34,40.35,40.2,40.28,501817.0
2019-03-13 09:30:00,40.42,40.44,40.31,40.36,141315.0,40.42,40.44,40.31,40.36,141315.0
2019-03-13 09:40:00,40.38,40.5,40.32,40.5,373679.0,40.38,40.5,40.32,40.5,373679.0
2019-03-13 09:50:00,40.5,40.59,40.41,40.41,128267.0,40.5,40.59,40.41,40.41,128267.0
2019-03-13 10:00:00,40.41,40.53,40.39,40.42,87453.0,40.41,40.53,40.39,40.42,87453.0
2019-03-13 10:10:00,40.43,40.57,40.42,40.55,65884.0,40.43,40.57,40.42,40.55,65884.0
2019-03-13 10:20:00,40.54,40.57,40.48,40.51,72930.0,40.54,40.57,40.48,40.51,72930.0
2019-03-13 10:30:00,40.51,40.59,40.48,40.57,59563.0,40.51,40.59,40.48,40.57,59563.0
2019-03-13 10:40:00,40.57,40.61,40.52,40.58,124198.0,40.57,40.61,40.52,40.58,124198.0
2019-03-13 10:50:00,40.58,40.63,40.54,40.62,137411.0,40.58,40.63,40.54,40.62,137411.0
2019-03-13 11:00:00,40.62,40.7,40.61,40.69,111476.0,40.62,40.7,40.61,40.69,111476.0
2019-03-13 11:10:00,40.7,40.7,40.61,40.64,65628.0,40.7,40.7,40.61,40.64,65628.0
2019-03-13 11:20:00,40.63,40.71,40.63,40.65,68030.0,40.63,40.71,40.63,40.65,68030.0
2019-03-13 11:30:00,40.66,40.67,40.62,40.65,52191.0,40.66,40.67,40.62,40.65,52191.0
2019-03-13 11:40:00,40.65,40.67,40.62,40.66,58137.0,40.65,40.67,40.62,40.66,58137.0
2019-03-13 11:50:00,40.66,40.7,40.65,40.67,71230.0,40.66,40.7,40.65,40.67,71230.0
2019-03-13 12:00:00,40.66,40.77,40.61,40.73,617033.0,40.66,40.77,40.61,40.73,617033.0
2019-03-13 12:10:00,40.73,40.75,40.6,40.61,93439.0,40.73,40.75,40.6,40.61,93439.0
2019-03-13 12:20:00,40.6,40.61,40.56,40.58,105438.0,40.6,40.61,40.56,40.58,105438.0
2019-03-13 12:30:00,40.58,40.58,40.53,40.56,57126.0,40.58,40.58,40.53,40.56,57126.0
2019-03-13 12:40:00,40.55,40.62,40.55,40.59,44451.0,40.55,40.62,40.55,40.59,44451.0
2019-03-13 12:50:00,40.59,40.59,40.54,40.54,47059.0,40.59,40.59,40.54,40.54,47059.0
2019-03-13 13:00:00,40.55,40.6,40.54,40.6,33062.0,40.55,40.6,40.54,40.6,33062.0
2019-03-13 13:10:00,40.59,40.64,40.59,40.59,59863.0,40.59,40.64,40.59,40.59,59863.0
2019-03-13 13:20:00,40.59,40.62,40.57,40.59,41343.0,40.59,40.62,40.57,40.59,41343.0
2019-03-13 13:30:00,40.6,40.61,40.57,40.6,40615.0,40.6,40.61,40.57,40.6,40615.0
2019-03-13 13:40:00,40.59,40.59,40.55,40.57,39679.0,40.59,40.59,40.55,40.57,39679.0
2019-03-13 13:50:00,40.57,40.57,40.54,40.56,35127.0,40.57,40.57,40.54,40.56,35127.0
2019-03-13 14:00:00,40.57,40.61,40.56,40.59,52277.0,40.57,40.61,40.56,40.59,52277.0
2019-03-13 14:10:00,40.59,40.59,40.54,40.56,46441.0,40.59,40.59,40.54,40.56,46441.0
2019-03-13 14:20:00,40.55,40.56,40.52,40.53,38137.0,40.55,40.56,40.52,40.53,38137.0
2019-03-13 14:30:00,40.52,40.54,40.5,40.52,55113.0,40.52,40.54,40.5,40.52,55113.0
2019-03-13 14:40:00,40.51,40.52,40.36,40.37,94326.0,40.51,40.52,40.36,40.37,94326.0
2019-03-13 14:50:00,40.37,40.44,40.33,40.43,82668.0,40.37,40.44,40.33,40.43,82668.0
2019-03-13 15:00:00,40.42,40.45,40.35,40.36,331956.0,40.42,40.45,40.35,40.36,331956.0
2019-03-13 15:10:00,40.36,40.36,40.3,40.33,99182.0,40.36,40.36,40.3,40.33,99182.0
2019-03-13 15:20:00,40.33,40.34,40.13,40.29,317180.0,40.33,40.34,40.13,40.29,317180.0
2019-03-13 15:30:00,40.28,40.39,40.27,40.38,104099.0,40.28,40.39,40.27,40.38,104099.0
2019-03-13 15:40:00,40.37,40.41,40.31,40.31,157706.0,40.37,40.41,40.31,40.31,157706.0
2019-03-13 15:50:00,40.31,40.34,40.21,40.24,719761.0,40.31,40.34,40.21,40.24,719761.0
2019-03-14 09:30:00,40.19,40.23,39.98,40.04,188142.0,40.19,40.23,39.98,40.04,188142.0
2019-03-14 09:40:00,40.04,40.12,40.03,40.09,92236.0,40.04,40.12,40.03,40.09,92236.0
2019-03-14 09:50:00,40.09,40.11,40.01,40.02,123137.0,40.09,40.11,40.01,40.02,123137.0
2019-03-14 10:00:00,40.02,40.06,39.87,39.88,87869.0,40.02,40.06,39.87,39.88,87869.0
2019-03-14 10:10:00,39.89,39.99,39.88,39.97,63493.0,39.89,39.99,39.88,39.97,63493.0
2019-03-14 10:20:00,39.97,40.0,39.92,39.94,160124.0,39.97,40.0,39.92,39.94,160124.0
2019-03-14 10:30:00,39.94,39.98,39.93,39.97,88786.0,39.94,39.98,39.93,39.97,88786.0
2019-03-14 10:40:00,39.97,40.0,39.94,39.95,57115.0,39.97,40.0,39.94,39.95,57115.0
2019-03-14 10:50:00,39.94,40.01,39.92,40.01,178122.0,39.94,40.01,39.92,40.01,178122.0
2019-03-14 11:00:00,40.01,40.1,39.98,40.05,210029.0,40.01,40.1,39.98,40.05,210029.0
2019-03-14 11:10:00,40.05,40.14,40.04,40.12,69126.0,40.05,40.14,40.04,40.12,69126.0
2019-03-14 11:20:00,40.11,40.13,40.05,40.07,87548.0,40.11,40.13,40.05,40.07,87548.0
2019-03-14 11:30:00,40.06,40.09,40.04,40.07,241014.0,40.06,40.09,40.04,40.07,241014.0
2019-03-14 11:40:00,40.07,40.13,40.05,40.08,319469.0,40.07,40.13,40.05,40.08,319469.0
2019-03-14 11:50:00,40.1,40.16,40.09,40.15,114625.0,40.1,40.16,40.09,40.15,114625.0
2019-03-14 12:00:00,40.15,40.16,40.12,40.15,85277.0,40.15,40.16,40.12,40.15,85277.0
2019-03-14 12:10:00,40.15,40.15,40.09,40.13,187798.0,40.15,40.15,40.09,40.13,187798.0
2019-03-14 12:20:00,40.12,40.14,40.1,40.13,68693.0,40.12,40.14,40.1,40.13,68693.0
2019-03-14 12:30:00,40.13,40.14,40.09,40.09,105150.0,40.13,40.14,40.09,40.09,105150.0
2019-03-14 12:40:00,40.09,40.13,40.09,40.11,48431.0,40.09,40.13,40.09,40.11,48431.0
2019-03-14 12:50:00,40.1,40.11,40.06,40.07,52177.0,40.1,40.11,40.06,40.07,52177.0
2019-03-14 13:00:00,40.08,40.08,40.02,40.05,82883.0,40.08,40.08,40.02,40.05,82883.0
2019-03-14 13:10:00,40.04,40.06,40.03,40.05,51377.0,40.04,40.06,40.03,40.05,51377.0
2019-03-14 13:20:00,40.05,40.05,40.01,40.04,74494.0,40.05,40.05,40.01,40.04,74494.0
2019-03-14 13:30:00,40.04,40.07,40.03,40.07,76225.0,40.04,40.07,40.03,40.07,76225.0
2019-03-14 13:40:00,40.07,40.09,40.05,40.08,38354.0,40.07,40.09,40.05,40.08,38354.0
2019-03-14 13:50:00,40.08,40.11,40.07,40.1,142489.0,40.08,40.11,40.07,40.1,142489.0
2019-03-14 14:00:00,40.11,40.11,40.07,40.08,82979.0,40.11,40.11,40.07,40.08,82979.0
2019-03-14 14:10:00,40.07,40.08,40.02,40.04,103522.0,40.07,40.08,40.02,40.04,103522.0
2019-03-14 14:20:00,40.04,40.05,40.02,40.04,49322.0,40.04,40.05,40.02,40.04,49322.0
2019-03-14 14:30:00,40.04,40.05,40.02,40.05,66974.0,40.04,40.05,40.02,40.05,66974.0
2019-03-14 14:40:00,40.05,40.06,40.03,40.04,171472.0,40.05,40.06,40.03,40.04,171472.0
2019-03-14 14:50:00,40.05,40.06,40.02,40.04,100145.0,40.05,40.06,40.02,40.04,100145.0
2019-03-14 15:00:00,40.04,40.06,40.04,40.05,67066.0,40.04,40.06,40.04,40.05,67066.0
2019-03-14 15:10:00,40.05,40.06,40.03,40.04,115733.0,40.05,40.06,40.03,40.04,115733.0
2019-03-14 15:20:00,40.03,40.04,40.02,40.04,105173.0,40.03,40.04,40.02,40.04,105173.0
2019-03-14 15:30:00,40.04,40.09,40.02,40.08,187230.0,40.04,40.09,40.02,40.08,187230.0
2019-03-14 15:40:00,40.09,40.12,40.07,40.07,363082.0,40.09,40.12,40.07,40.07,363082.0
2019-03-14 15:50:00,40.08,40.09,40.02,40.05,503711.0,40.08,40.09,40.02,40.05,503711.0
2019-03-15 09:30:00,40.11,40.29,40.11,40.23,1260172.0,40.11,40.29,40.11,40.23,1260172.0
2019-03-15 09:40:00,40.23,40.43,40.23,40.41,89485.0,40.23,40.43,40.23,40.41,89485.0
2019-03-15 09:50:00,40.41,40.44,40.39,40.41,51829.0,40.41,40.44,40.39,40.41,51829.0
2019-03-15 10:00:00,40.41,40.41,40.34,40.35,90628.0,40.41,40.41,40.34,40.35,90628.0
2019-03-15 10:10:00,40.36,40.5,40.34,40.5,34919.0,40.36,40.5,40.34,40.5,34919.0
2019-03-15 10:20:00,40.5,40.61,40.49,40.61,275395.0,40.5,40.61,40.49,40.61,275395.0
2019-03-15 10:30:00,40.61,40.67,40.56,40.58,149904.0,40.61,40.67,40.56,40.58,149904.0
2019-03-15 10:40:00,40.58,40.6,40.56,40.6,72328.0,40.58,40.6,40.56,40.6,72328.0
2019-03-15 10:50:00,40.61,40.62,40.47,40.48,90471.0,40.61,40.62,40.47,40.48,90471.0
2019-03-15 11:00:00,40.47,40.54,40.46,40.52,46255.0,40.47,40.54,40.46,40.52,46255.0
2019-03-15 11:10:00,40.51,40.53,40.48,40.5,65347.0,40.51,40.53,40.48,40.5,65347.0
2019-03-15 11:20:00,40.5,40.53,40.47,40.52,81938.0,40.5,40.53,40.47,40.52,81938.0
2019-03-15 11:30:00,40.52,40.53,40.5,40.5,93364.0,40.52,40.53,40.5,40.5,93364.0
2019-03-15 11:40:00,40.5,40.57,40.47,40.54,129872.0,40.5,40.57,40.47,40.54,129872.0
2019-03-15 11:50:00,40.54,40.56,40.49,40.55,114637.0,40.54,40.56,40.49,40.55,114637.0
2019-03-15 12:00:00,40.55,40.56,40.5,40.52,107731.0,40.55,40.56,40.5,40.52,107731.0
2019-03-15 12:10:00,40.52,40.52,40.48,40.5,153523.0,40.52,40.52,40.48,40.5,153523.0
2019-03-15 12:20:00,40.5,40.51,40.45,40.47,138379.0,40.5,40.51,40.45,40.47,138379.0
2019-03-15 12:30:00,40.47,40.51,40.46,40.47,88057.0,40.47,40.51,40.46,40.47,88057.0
2019-03-15 12:40:00,40.48,40.49,40.45,40.47,52163.0,40.48,40.49,40.45,40.47,52163.0
2019-03-15 12:50:00,40.47,40.48,40.39,40.43,116349.0,40.47,40.48,40.39,40.43,116349.0
2019-03-15 13:00:00,40.43,40.46,40.42,40.44,49616.0,40.43,40.46,40.42,40.44,49616.0
2019-03-15 13:10:00,40.43,40.43,40.38,40.38,39798.0,40.43,40.43,40.38,40.38,39798.0
2019-03-15 13:20:00,40.37,40.39,40.37,40.38,32453.0,40.37,40.39,40.37,40.38,32453.0
2019-03-15 13:30:00,40.38,40.38,40.31,40.31,66965.0,40.38,40.38,40.31,40.31,66965.0
2019-03-15 13:40:00,40.31,40.34,40.29,40.34,63285.0,40.31,40.34,40.29,40.34,63285.0
2019-03-15 13:50:00,40.34,40.36,40.32,40.34,25618.0,40.34,40.36,40.32,40.34,25618.0
2019-03-15 14:00:00,40.34,40.36,40.33,40.35,24791.0,40.34,40.36,40.33,40.35,24791.0
2019-03-15 14:10:00,40.34,40.35,40.28,40.28,46542.0,40.34,40.35,40.28,40.28,46542.0
2019-03-15 14:20:00,40.28,40.29,40.25,40.26,69306.0,40.28,40.29,40.25,40.26,69306.0
2019-03-15 14:30:00,40.27,40.27,40.23,40.24,182612.0,40.27,40.27,40.23,40.24,182612.0
2019-03-15 14:40:00,40.23,40.35,40.23,40.34,114777.0,40.23,40.35,40.23,40.34,114777.0
2019-03-15 14:50:00,40.33,40.39,40.33,40.34,104504.0,40.33,40.39,40.33,40.34,104504.0
2019-03-15 15:00:00,40.34,40.34,40.27,40.32,294702.0,40.34,40.34,40.27,40.32,294702.0
2019-03-15 15:10:00,40.32,40.38,40.3,40.38,140521.0,40.32,40.38,40.3,40.38,140521.0
2019-03-15 15:20:00,40.38,40.39,40.26,40.28,173567.0,40.38,40.39,40.26,40.28,173567.0
2019-03-15 15:30:00,40.28,40.29,40.18,40.2,153422.0,40.28,40.29,40.18,40.2,153422.0
2019-03-15 15:40:00,40.2,40.25,40.18,40.19,203157.0,40.2,40.25,40.18,40.19,203157.0
2019-03-15 15:50:00,40.2,40.2,40.07,40.18,584414.0,40.2,40.2,40.07,40.18,584414.0
2019-03-18 09:30:00,39.98,40.0,38.93,38.96,1440881.0,39.98,40.0,38.93,38.96,1440881.0
2019-03-18 09:40:00,38.94,39.05,38.79,39.01,847103.0,38.94,39.05,38.79,39.01,847103.0
2019-03-18 09:50:00,39.02,39.07,38.95,38.96,474537.0,39.02,39.07,38.95,38.96,474537.0
2019-03-18 10:00:00,38.97,39.01,38.87,38.89,477231.0,38.97,39.01,38.87,38.89,477231.0
2019-03-18 10:10:00,38.9,38.96,38.83,38.93,265653.0,38.9,38.96,38.83,38.93,265653.0
2019-03-18 10:20:00,38.92,38.96,38.82,38.94,302382.0,38.92,38.96,38.82,38.94,302382.0
2019-03-18 10:30:00,38.93,38.99,38.76,38.8,309266.0,38.93,38.99,38.76,38.8,309266.0
2019-03-18 10:40:00,38.8,38.81,38.67,38.75,272089.0,38.8,38.81,38.67,38.75,272089.0
2019-03-18 10:50:00,38.75,38.87,38.75,38.78,338050.0,38.75,38.87,38.75,38.78,338050.0
2019-03-18 11:00:00,38.77,38.8,38.58,38.62,165393.0,38.77,38.8,38.58,38.62,165393.0
2019-03-18 11:10:00,38.62,38.63,38.45,38.49,324472.0,38.62,38.63,38.45,38.49,324472.0
2019-03-18 11:20:00,38.48,38.49,38.29,38.32,244270.0,38.48,38.49,38.29,38.32,244270.0
2019-03-18 11:30:00,38.32,38.34,38.24,38.28,295207.0,38.32,38.34,38.24,38.28,295207.0
2019-03-18 11:40:00,38.29,38.31,38.12,38.13,449824.0,38.29,38.31,38.12,38.13,449824.0
2019-03-18 11:50:00,38.13,38.19,38.06,38.06,569896.0,38.13,38.19,38.06,38.06,569896.0
2019-03-18 12:00:00,38.07,38.12,38.05,38.09,521845.0,38.07,38.12,38.05,38.09,521845.0
2019-03-18 12:10:00,38.09,38.09,37.83,37.84,868607.0,38.09,38.09,37.83,37.84,868607.0
2019-03-18 12:20:00,37.83,37.84,37.73,37.73,471089.0,37.83,37.84,37.73,37.73,471089.0
2019-03-18 12:30:00,37.75,37.93,37.69,37.9,564068.0,37.75,37.93,37.69,37.9,564068.0
2019-03-18 12:40:00,37.89,37.9,37.79,37.8,245449.0,37.89,37.9,37.79,37.8,245449.0
2019-03-18 12:50:00,37.8,37.97,37.71,37.87,727767.0,37.8,37.97,37.71,37.87,727767.0
2019-03-18 13:00:00,37.88,37.91,37.75,37.88,444568.0,37.88,37.91,37.75,37.88,444568.0
2019-03-18 13:10:00,37.88,37.95,37.82,37.88,198035.0,37.88,37.95,37.82,37.88,198035.0
2019-03-18 13:20:00,37.89,38.03,37.88,37.97,348603.0,37.89,38.03,37.88,37.97,348603.0
2019-03-18 13:30:00,37.96,38.08,37.95,38.02,242698.0,37.96,38.08,37.95,38.02,242698.0
2019-03-18 13:40:00,38.02,38.1,38.0,38.05,274771.0,38.02,38.1,38.0,38.05,274771.0
2019-03-18 13:50:00,38.05,38.09,38.0,38.05,166215.0,38.05,38.09,38.0,38.05,166215.0
2019-03-18 14:00:00,38.05,38.08,38.0,38.04,244537.0,38.05,38.08,38.0,38.04,244537.0
2019-03-18 14:10:00,38.04,38.11,38.01,38.09,331934.0,38.04,38.11,38.01,38.09,331934.0
2019-03-18 14:20:00,38.1,38.15,38.09,38.14,195694.0,38.1,38.15,38.09,38.14,195694.0
2019-03-18 14:30:00,38.14,38.19,38.13,38.16,293201.0,38.14,38.19,38.13,38.16,293201.0
2019-03-18 14:40:00,38.15,38.26,38.13,38.23,388127.0,38.15,38.26,38.13,38.23,388127.0
2019-03-18 14:50:00,38.23,38.24,38.13,38.17,233342.0,38.23,38.24,38.13,38.17,233342.0
2019-03-18 15:00:00,38.16,38.19,38.13,38.15,307896.0,38.16,38.19,38.13,38.15,307896.0
2019-03-18 15:10:00,38.15,38.16,37.91,37.91,462929.0,38.15,38.16,37.91,37.91,462929.0
2019-03-18 15:20:00,37.91,38.01,37.89,37.98,265448.0,37.91,38.01,37.89,37.98,265448.0
2019-03-18 15:30:00,37.98,38.1,37.97,38.05,346630.0,37.98,38.1,37.97,38.05,346630.0
2019-03-18 15:40:00,38.05,38.08,37.99,38.05,588145.0,38.05,38.08,37.99,38.05,588145.0
2019-03-18 15:50:00,38.04,38.05,37.96,37.97,982561.0,38.04,38.05,37.96,37.97,982561.0
2019-03-19 09:30:00,38.12,38.12,37.68,37.76,521389.0,38.12,38.12,37.68,37.76,521389.0
2019-03-19 09:40:00,37.76,37.79,37.61,37.76,294082.0,37.76,37.79,37.61,37.76,294082.0
2019-03-19 09:50:00,37.76,37.85,37.75,37.82,274663.0,37.76,37.85,37.75,37.82,274663.0
2019-03-19 10:00:00,37.81,38.05,37.81,38.02,359566.0,37.81,38.05,37.81,38.02,359566.0
2019-03-19 10:10:00,38.02,38.07,37.95,38.01,183835.0,38.02,38.07,37.95,38.01,183835.0
2019-03-19 10:20:00,38.01,38.05,37.97,38.01,319307.0,38.01,38.05,37.97,38.01,319307.0
2019-03-19 10:30:00,38.0,38.12,38.0,38.07,379459.0,38.0,38.12,38.0,38.07,379459.0
2019-03-19 10:40:00,38.06,38.15,38.04,38.14,160108.0,38.06,38.15,38.04,38.14,160108.0
2019-03-19 10:50:00,38.14,38.23,38.08,38.09,249234.0,38.14,38.23,38.08,38.09,249234.0
2019-03-19 11:00:00,38.1,38.17,38.08,38.15,155781.0,38.1,38.17,38.08,38.15,155781.0
2019-03-19 11:10:00,38.15,38.32,38.11,38.3,190543.0,38.15,38.32,38.11,38.3,190543.0
2019-03-19 11:20:00,38.3,38.35,38.24,38.27,168088.0,38.3,38.35,38.24,38.27,168088.0
2019-03-19 11:30:00,38.27,38.28,38.22,38.22,196777.0,38.27,38.28,38.22,38.22,196777.0
2019-03-19 11:40:00,38.22,38.33,38.19,38.29,156407.0,38.22,38.33,38.19,38.29,156407.0
2019-03-19 11:50:00,38.29,38.37,38.26,38.35,154334.0,38.29,38.37,38.26,38.35,154334.0
2019-03-19 12:00:00,38.36,38.48,38.32,38.41,281124.0,38.36,38.48,38.32,38.41,281124.0
2019-03-19 12:10:00,38.41,38.52,38.41,38.45,309693.0,38.41,38.52,38.41,38.45,309693.0
2019-03-19 12:20:00,38.45,38.5,38.41,38.48,166592.0,38.45,38.5,38.41,38.48,166592.0
2019-03-19 12:30:00,38.48,38.5,38.4,38.45,126444.0,38.48,38.5,38.4,38.45,126444.0
2019-03-19 12:40:00,38.45,38.54,38.41,38.41,391853.0,38.45,38.54,38.41,38.41,391853.0
2019-03-19 12:50:00,38.41,38.46,38.3,38.38,110271.0,38.41,38.46,38.3,38.38,110271.0
2019-03-19 13:00:00,38.38,38.39,38.3,38.31,130501.0,38.38,38.39,38.3,38.31,130501.0
2019-03-19 13:10:00,38.32,38.38,38.3,38.38,82031.0,38.32,38.38,38.3,38.38,82031.0
2019-03-19 13:20:00,38.38,38.41,38.36,38.4,137280.0,38.38,38.41,38.36,38.4,137280.0
2019-03-19 13:30:00,38.4,38.46,38.38,38.43,66592.0,38.4,38.46,38.38,38.43,66592.0
2019-03-19 13:40:00,38.44,38.44,38.33,38.33,118535.0,38.44,38.44,38.33,38.33,118535.0
2019-03-19 13:50:00,38.33,38.35,38.31,38.34,101601.0,38.33,38.35,38.31,38.34,101601.0
2019-03-19 14:00:00,38.34,38.36,38.32,38.36,83622.0,38.34,38.36,38.32,38.36,83622.0
2019-03-19 14:10:00,38.37,38.37,38.32,38.33,144937.0,38.37,38.37,38.32,38.33,144937.0
2019-03-19 14:20:00,38.33,38.36,38.23,38.25,278527.0,38.33,38.36,38.23,38.25,278527.0
2019-03-19 14:30:00,38.25,38.33,38.24,38.3,117812.0,38.25,38.33,38.24,38.3,117812.0
2019-03-19 14:40:00,38.3,38.36,38.29,38.33,87409.0,38.3,38.36,38.29,38.33,87409.0
2019-03-19 14:50:00,38.33,38.33,38.26,38.27,114576.0,38.33,38.33,38.26,38.27,114576.0
2019-03-19 15:00:00,38.27,38.28,38.25,38.26,141048.0,38.27,38.28,38.25,38.26,141048.0
2019-03-19 15:10:00,38.25,38.26,38.18,38.19,176899.0,38.25,38.26,38.18,38.19,176899.0
2019-03-19 15:20:00,38.19,38.19,38.11,38.12,279547.0,38.19,38.19,38.11,38.12,279547.0
2019-03-19 15:30:00,38.12,38.17,38.08,38.09,383610.0,38.12,38.17,38.08,38.09,383610.0
2019-03-19 15:40:00,38.09,38.23,38.07,38.23,352740.0,38.09,38.23,38.07,38.23,352740.0
2019-03-19 15:50:00,38.22,38.23,38.1,38.18,860351.0,38.22,38.23,38.1,38.18,860351.0
2019-03-20 09:30:00,38.11,38.15,37.87,38.06,168851.0,38.11,38.15,37.87,38.06,168851.0
2019-03-20 09:40:00,38.07,38.18,38.05,38.16,66359.0,38.07,38.18,38.05,38.16,66359.0
2019-03-20 09:50:00,38.16,38.16,38.0,38.05,83100.0,38.16,38.16,38.0,38.05,83100.0
2019-03-20 10:00:00,38.04,38.16,38.04,38.11,98000.0,38.04,38.16,38.04,38.11,98000.0
2019-03-20 10:10:00,38.11,38.15,38.08,38.09,65995.0,38.11,38.15,38.08,38.09,65995.0
2019-03-20 10:20:00,38.09,38.27,38.09,38.22,104500.0,38.09,38.27,38.09,38.22,104500.0
2019-03-20 10:30:00,38.21,38.25,38.17,38.23,108427.0,38.21,38.25,38.17,38.23,108427.0
2019-03-20 10:40:00,38.23,38.25,38.18,38.19,154772.0,38.23,38.25,38.18,38.19,154772.0
2019-03-20 10:50:00,38.18,38.18,38.04,38.05,206029.0,38.18,38.18,38.04,38.05,206029.0
2019-03-20 11:00:00,38.04,38.06,37.93,37.94,110882.0,38.04,38.06,37.93,37.94,110882.0
2019-03-20 11:10:00,37.94,37.95,37.87,37.92,127644.0,37.94,37.95,37.87,37.92,127644.0
2019-03-20 11:20:00,37.92,38.02,37.91,37.93,242105.0,37.92,38.02,37.91,37.93,242105.0
2019-03-20 11:30:00,37.93,37.95,37.85,37.86,73211.0,37.93,37.95,37.85,37.86,73211.0
2019-03-20 11:40:00,37.85,37.92,37.82,37.9,100701.0,37.85,37.92,37.82,37.9,100701.0
2019-03-20 11:50:00,37.89,37.93,37.8,37.84,159735.0,37.89,37.93,37.8,37.84,159735.0
2019-03-20 12:00:00,37.84,37.9,37.83,37.84,145928.0,37.84,37.9,37.83,37.84,145928.0
2019-03-20 12:10:00,37.84,37.84,37.78,37.82,65756.0,37.84,37.84,37.78,37.82,65756.0
2019-03-20 12:20:00,37.82,37.86,37.78,37.82,58757.0,37.82,37.86,37.78,37.82,58757.0
2019-03-20 12:30:00,37.81,37.83,37.68,37.71,487137.0,37.81,37.83,37.68,37.71,487137.0
2019-03-20 12:40:00,37.7,37.74,37.68,37.72,97696.0,37.7,37.74,37.68,37.72,97696.0
2019-03-20 12:50:00,37.72,37.72,37.65,37.71,92115.0,37.72,37.72,37.65,37.71,92115.0
2019-03-20 13:00:00,37.7,37.76,37.67,37.76,102461.0,37.7,37.76,37.67,37.76,102461.0
2019-03-20 13:10:00,37.76,37.81,37.75,37.8,84869.0,37.76,37.81,37.75,37.8,84869.0
2019-03-20 13:20:00,37.81,37.81,37.73,37.74,102415.0,37.81,37.81,37.73,37.74,102415.0
2019-03-20 13:30:00,37.74,37.75,37.72,37.74,45521.0,37.74,37.75,37.72,37.74,45521.0
2019-03-20 13:40:00,37.74,37.75,37.71,37.71,66385.0,37.74,37.75,37.71,37.71,66385.0
2019-03-20 13:50:00,37.72,37.72,37.63,37.7,135374.0,37.72,37.72,37.63,37.7,135374.0
2019-03-20 14:00:00,37.72,37.95,37.72,37.84,291516.0,37.72,37.95,37.72,37.84,291516.0
2019-03-20 14:10:00,37.85,37.91,37.7,37.71,273206.0,37.85,37.91,37.7,37.71,273206.0
2019-03-20 14:20:00,37.71,37.9,37.71,37.9,326601.0,37.71,37.9,37.71,37.9,326601.0
2019-03-20 14:30:00,37.9,38.07,37.89,38.07,501999.0,37.9,38.07,37.89,38.07,501999.0
2019-03-20 14:40:00,38.08,38.15,38.01,38.02,263649.0,38.08,38.15,38.01,38.02,263649.0
2019-03-20 14:50:00,38.02,38.06,37.96,37.97,197523.0,38.02,38.06,37.96,37.97,197523.0
2019-03-20 15:00:00,37.97,38.01,37.89,37.98,323153.0,37.97,38.01,37.89,37.98,323153.0
2019-03-20 15:10:00,37.98,37.99,37.9,37.94,223747.0,37.98,37.99,37.9,37.94,223747.0
2019-03-20 15:20:00,37.94,38.0,37.93,37.97,297465.0,37.94,38.0,37.93,37.97,297465.0
2019-03-20 15:30:00,37.97,37.98,37.81,37.89,371339.0,37.97,37.98,37.81,37.89,371339.0
2019-03-20 15:40:00,37.88,37.96,37.85,37.93,436715.0,37.88,37.96,37.85,37.93,436715.0
2019-03-20 15:50:00,37.92,37.93,37.81,37.86,973553.0,37.92,37.93,37.81,37.86,973553.0
2019-03-21 09:30:00,37.73,37.98,37.62,37.91,177670.0,37.73,37.98,37.62,37.91,177670.0
2019-03-21 09:40:00,37.94,38.14,37.94,38.11,171536.0,37.94,38.14,37.94,38.11,171536.0
2019-03-21 09:50:00,38.1,38.18,37.98,37.98,251661.0,38.1,38.18,37.98,37.98,251661.0
2019-03-21 10:00:00,37.98,38.06,37.97,37.98,158649.0,37.98,38.06,37.97,37.98,158649.0
2019-03-21 10:10:00,37.98,38.02,37.9,37.91,218804.0,37.98,38.02,37.9,37.91,218804.0
2019-03-21 10:20:00,37.91,37.92,37.79,37.8,196753.0,37.91,37.92,37.79,37.8,196753.0
2019-03-21 10:30:00,37.8,37.8,37.69,37.77,236765.0,37.8,37.8,37.69,37.77,236765.0
2019-03-21 10:40:00,37.77,37.79,37.67,37.69,191252.0,37.77,37.79,37.67,37.69,191252.0
2019-03-21 10:50:00,37.68,37.86,37.68,37.85,95637.0,37.68,37.86,37.68,37.85,95637.0
2019-03-21 11:00:00,37.84,37.92,37.81,37.87,97288.0,37.84,37.92,37.81,37.87,97288.0
2019-03-21 11:10:00,37.86,37.86,37.73,37.76,82292.0,37.86,37.86,37.73,37.76,82292.0
2019-03-21 11:20:00,37.75,37.76,37.72,37.73,150825.0,37.75,37.76,37.72,37.73,150825.0
2019-03-21 11:30:00,37.73,37.8,37.72,37.76,178650.0,37.73,37.8,37.72,37.76,178650.0
2019-03-21 11:40:00,37.76,38.0,37.75,37.98,207135.0,37.76,38.0,37.75,37.98,207135.0
2019-03-21 11:50:00,37.98,38.11,37.97,38.07,126003.0,37.98,38.11,37.97,38.07,126003.0
2019-03-21 12:00:00,38.08,38.11,38.05,38.09,316750.0,38.08,38.11,38.05,38.09,316750.0
2019-03-21 12:10:00,38.1,38.21,38.1,38.14,146324.0,38.1,38.21,38.1,38.14,146324.0
2019-03-21 12:20:00,38.14,38.2,38.13,38.16,99540.0,38.14,38.2,38.13,38.16,99540.0
2019-03-21 12:30:00,38.17,38.17,38.08,38.1,109848.0,38.17,38.17,38.08,38.1,109848.0
2019-03-21 12:40:00,38.11,38.13,38.06,38.12,88693.0,38.11,38.13,38.06,38.12,88693.0
2019-03-21 12:50:00,38.12,38.12,38.06,38.11,56193.0,38.12,38.12,38.06,38.11,56193.0
2019-03-21 13:00:00,38.11,38.13,38.1,38.11,79516.0,38.11,38.13,38.1,38.11,79516.0
2019-03-21 13:10:00,38.12,38.18,38.1,38.15,43079.0,38.12,38.18,38.1,38.15,43079.0
2019-03-21 13:20:00,38.15,38.25,38.15,38.2,197964.0,38.15,38.25,38.15,38.2,197964.0
2019-03-21 13:30:00,38.2,38.22,38.14,38.15,30724.0,38.2,38.22,38.14,38.15,30724.0
2019-03-21 13:40:00,38.15,38.17,38.07,38.11,64430.0,38.15,38.17,38.07,38.11,64430.0
2019-03-21 13:50:00,38.12,38.17,38.11,38.14,32886.0,38.12,38.17,38.11,38.14,32886.0
2019-03-21 14:00:00,38.15,38.19,38.14,38.17,49774.0,38.15,38.19,38.14,38.17,49774.0
2019-03-21 14:10:00,38.18,38.23,38.17,38.2,115144.0,38.18,38.23,38.17,38.2,115144.0
2019-03-21 14:20:00,38.2,38.22,38.17,38.18,63322.0,38.2,38.22,38.17,38.18,63322.0
2019-03-21 14:30:00,38.18,38.19,38.15,38.18,75405.0,38.18,38.19,38.15,38.18,75405.0
2019-03-21 14:40:00,38.17,38.2,38.16,38.16,222647.0,38.17,38.2,38.16,38.16,222647.0
2019-03-21 14:50:00,38.16,38.18,38.13,38.14,135449.0,38.16,38.18,38.13,38.14,135449.0
2019-03-21 15:00:00,38.14,38.21,38.14,38.19,108051.0,38.14,38.21,38.14,38.19,108051.0
2019-03-21 15:10:00,38.2,38.2,38.11,38.18,142138.0,38.2,38.2,38.11,38.18,142138.0
2019-03-21 15:20:00,38.18,38.19,38.14,38.16,176909.0,38.18,38.19,38.14,38.16,176909.0
2019-03-21 15:30:00,38.15,38.24,38.12,38.22,263367.0,38.15,38.24,38.12,38.22,263367.0
2019-03-21 15:40:00,38.21,38.26,38.2,38.2,264638.0,38.21,38.26,38.2,38.2,264638.0
2019-03-21 15:50:00,38.21,38.22,38.12,38.16,913849.0,38.21,38.22,38.12,38.16,913849.0
2019-03-22 09:30:00,38.1,38.13,37.94,38.09,124705.0,38.1,38.13,37.94,38.09,124705.0
2019-03-22 09:40:00,38.09,38.13,37.9,37.91,66400.0,38.09,38.13,37.9,37.91,66400.0
2019-03-22 09:50:00,37.91,37.92,37.67,37.76,232175.0,37.91,37.92,37.67,37.76,232175.0
2019-03-22 10:00:00,37.75,37.9,37.7,37.88,255952.0,37.75,37.9,37.7,37.88,255952.0
2019-03-22 10:10:00,37.88,38.01,37.83,37.99,353030.0,37.88,38.01,37.83,37.99,353030.0
2019-03-22 10:20:00,38.0,38.0,37.83,37.84,99862.0,38.0,38.0,37.83,37.84,99862.0
2019-03-22 10:30:00,37.84,37.91,37.81,37.82,114896.0,37.84,37.91,37.81,37.82,114896.0
2019-03-22 10:40:00,37.82,37.85,37.77,37.8,99694.0,37.82,37.85,37.77,37.8,99694.0
2019-03-22 10:50:00,37.79,37.84,37.75,37.8,105389.0,37.79,37.84,37.75,37.8,105389.0
2019-03-22 11:00:00,37.79,37.84,37.78,37.83,120848.0,37.79,37.84,37.78,37.83,120848.0
2019-03-22 11:10:00,37.83,37.83,37.75,37.81,87706.0,37.83,37.83,37.75,37.81,87706.0
2019-03-22 11:20:00,37.8,37.81,37.72,37.75,80072.0,37.8,37.81,37.72,37.75,80072.0
2019-03-22 11:30:00,37.74,37.77,37.62,37.65,271148.0,37.74,37.77,37.62,37.65,271148.0
2019-03-22 11:40:00,37.65,37.69,37.53,37.59,97598.0,37.65,37.69,37.53,37.59,97598.0
2019-03-22 11:50:00,37.58,37.58,37.32,37.32,205444.0,37.58,37.58,37.32,37.32,205444.0
2019-03-22 12:00:00,37.33,37.5,37.32,37.47,113824.0,37.33,37.5,37.32,37.47,113824.0
2019-03-22 12:10:00,37.48,37.51,37.43,37.46,82649.0,37.48,37.51,37.43,37.46,82649.0
2019-03-22 12:20:00,37.47,37.53,37.41,37.44,79271.0,37.47,37.53,37.41,37.44,79271.0
2019-03-22 12:30:00,37.44,37.47,37.36,37.41,89810.0,37.44,37.47,37.36,37.41,89810.0
2019-03-22 12:40:00,37.41,37.42,37.33,37.38,59778.0,37.41,37.42,37.33,37.38,59778.0
2019-03-22 12:50:00,37.39,37.43,37.36,37.4,83330.0,37.39,37.43,37.36,37.4,83330.0
2019-03-22 13:00:00,37.4,37.41,37.38,37.41,115351.0,37.4,37.41,37.38,37.41,115351.0
2019-03-22 13:10:00,37.4,37.44,37.38,37.4,63520.0,37.4,37.44,37.38,37.4,63520.0
2019-03-22 13:20:00,37.41,37.41,37.33,37.35,56145.0,37.41,37.41,37.33,37.35,56145.0
2019-03-22 13:30:00,37.36,37.36,37.29,37.3,95328.0,37.36,37.36,37.29,37.3,95328.0
2019-03-22 13:40:00,37.31,37.35,37.29,37.31,82109.0,37.31,37.35,37.29,37.31,82109.0
2019-03-22 13:50:00,37.31,37.33,37.28,37.32,48796.0,37.31,37.33,37.28,37.32,48796.0
2019-03-22 14:00:00,37.31,37.4,37.31,37.37,106129.0,37.31,37.4,37.31,37.37,106129.0
2019-03-22 14:10:00,37.38,37.46,37.37,37.44,154213.0,37.38,37.46,37.37,37.44,154213.0
2019-03-22 14:20:00,37.44,37.58,37.43,37.54,230068.0,37.44,37.58,37.43,37.54,230068.0
2019-03-22 14:30:00,37.54,37.57,37.5,37.57,89815.0,37.54,37.57,37.5,37.57,89815.0
2019-03-22 14:40:00,37.57,37.61,37.51,37.59,110570.0,37.57,37.61,37.51,37.59,110570.0
2019-03-22 14:50:00,37.59,37.62,37.57,37.59,122521.0,37.59,37.62,37.57,37.59,122521.0
2019-03-22 15:00:00,37.59,37.6,37.53,37.57,103534.0,37.59,37.6,37.53,37.57,103534.0
2019-03-22 15:10:00,37.57,37.59,37.48,37.52,127812.0,37.57,37.59,37.48,37.52,127812.0
2019-03-22 15:20:00,37.52,37.58,37.5,37.51,130353.0,37.52,37.58,37.5,37.51,130353.0
2019-03-22 15:30:00,37.51,37.51,37.37,37.42,193732.0,37.51,37.51,37.37,37.42,193732.0
2019-03-22 15:40:00,37.43,37.47,37.37,37.38,343317.0,37.43,37.47,37.37,37.38,343317.0
2019-03-22 15:50:00,37.39,37.4,37.28,37.3,675646.0,37.39,37.4,37.28,37.3,675646.0
2019-03-25 09:30:00,37.3,37.48,37.1,37.44,238932.0,37.3,37.48,37.1,37.44,238932.0
2019-03-25 09:40:00,37.45,37.52,37.28,37.34,180427.0,37.45,37.52,37.28,37.34,180427.0
2019-03-25 09:50:00,37.34,37.4,37.24,37.38,164714.0,37.34,37.4,37.24,37.38,164714.0
2019-03-25 10:00:00,37.37,37.5,37.35,37.36,429062.0,37.37,37.5,37.35,37.36,429062.0
2019-03-25 10:10:00,37.37,37.41,37.33,37.37,222414.0,37.37,37.41,37.33,37.37,222414.0
2019-03-25 10:20:00,37.36,37.38,37.31,37.36,453133.0,37.36,37.38,37.31,37.36,453133.0
2019-03-25 10:30:00,37.36,37.46,37.33,37.37,187164.0,37.36,37.46,37.33,37.37,187164.0
2019-03-25 10:40:00,37.38,37.53,37.36,37.52,258902.0,37.38,37.53,37.36,37.52,258902.0
2019-03-25 10:50:00,37.52,37.78,37.5,37.68,1085815.0,37.52,37.78,37.5,37.68,1085815.0
2019-03-25 11:00:00,37.69,37.73,37.61,37.66,202624.0,37.69,37.73,37.61,37.66,202624.0
2019-03-25 11:10:00,37.67,37.7,37.62,37.67,190041.0,37.67,37.7,37.62,37.67,190041.0
2019-03-25 11:20:00,37.68,37.76,37.65,37.76,280406.0,37.68,37.76,37.65,37.76,280406.0
2019-03-25 11:30:00,37.75,37.82,37.69,37.77,174197.0,37.75,37.82,37.69,37.77,174197.0
2019-03-25 11:40:00,37.77,37.78,37.65,37.68,104260.0,37.77,37.78,37.65,37.68,104260.0
2019-03-25 11:50:00,37.69,37.7,37.63,37.7,212499.0,37.69,37.7,37.63,37.7,212499.0
2019-03-25 12:00:00,37.7,37.75,37.63,37.72,53140.0,37.7,37.75,37.63,37.72,53140.0
2019-03-25 12:10:00,37.72,37.72,37.61,37.65,108289.0,37.72,37.72,37.61,37.65,108289.0
2019-03-25 12:20:00,37.66,37.66,37.62,37.63,65497.0,37.66,37.66,37.62,37.63,65497.0
2019-03-25 12:30:00,37.62,37.63,37.48,37.5,74173.0,37.62,37.63,37.48,37.5,74173.0
2019-03-25 12:40:00,37.5,37.51,37.48,37.51,84821.0,37.5,37.51,37.48,37.51,84821.0
2019-03-25 12:50:00,37.51,37.54,37.48,37.54,248604.0,37.51,37.54,37.48,37.54,248604.0
2019-03-25 13:00:00,37.54,37.55,37.5,37.54,89507.0,37.54,37.55,37.5,37.54,89507.0
2019-03-25 13:10:00,37.53,37.6,37.51,37.52,45186.0,37.53,37.6,37.51,37.52,45186.0
2019-03-25 13:20:00,37.53,37.55,37.5,37.53,47141.0,37.53,37.55,37.5,37.53,47141.0
2019-03-25 13:30:00,37.52,37.55,37.47,37.55,53654.0,37.52,37.55,37.47,37.55,53654.0
2019-03-25 13:40:00,37.54,37.55,37.46,37.48,79116.0,37.54,37.55,37.46,37.48,79116.0
2019-03-25 13:50:00,37.48,37.49,37.44,37.45,69146.0,37.48,37.49,37.44,37.45,69146.0
2019-03-25 14:00:00,37.45,37.52,37.45,37.47,40379.0,37.45,37.52,37.45,37.47,40379.0
2019-03-25 14:10:00,37.47,37.52,37.45,37.45,62554.0,37.47,37.52,37.45,37.45,62554.0
2019-03-25 14:20:00,37.45,37.47,37.38,37.42,132126.0,37.45,37.47,37.38,37.42,132126.0
2019-03-25 14:30:00,37.43,37.48,37.42,37.46,94451.0,37.43,37.48,37.42,37.46,94451.0
2019-03-25 14:40:00,37.45,37.55,37.44,37.54,61677.0,37.45,37.55,37.44,37.54,61677.0
2019-03-25 14:50:00,37.54,37.59,37.52,37.57,69896.0,37.54,37.59,37.52,37.57,69896.0
2019-03-25 15:00:00,37.57,37.6,37.54,37.6,81809.0,37.57,37.6,37.54,37.6,81809.0
2019-03-25 15:10:00,37.6,37.7,37.59,37.69,140524.0,37.6,37.7,37.59,37.69,140524.0
2019-03-25 15:20:00,37.69,37.77,37.67,37.74,118974.0,37.69,37.77,37.67,37.74,118974.0
2019-03-25 15:30:00,37.74,37.74,37.62,37.62,168968.0,37.74,37.74,37.62,37.62,168968.0
2019-03-25 15:40:00,37.63,37.72,37.62,37.66,223004.0,37.63,37.72,37.62,37.66,223004.0
2019-03-25 15:50:00,37.66,37.71,37.63,37.63,770420.0,37.66,37.71,37.63,37.63,770420.0
2019-03-26 09:30:00,38.07,38.18,37.98,38.1,212487.0,38.07,38.18,37.98,38.1,212487.0
2019-03-26 09:40:00,38.1,38.22,38.01,38.2,175090.0,38.1,38.22,38.01,38.2,175090.0
2019-03-26 09:50:00,38.21,38.39,38.18,38.37,251575.0,38.21,38.39,38.18,38.37,251575.0
2019-03-26 10:00:00,38.38,38.39,38.26,38.26,243276.0,38.38,38.39,38.26,38.26,243276.0
2019-03-26 10:10:00,38.25,38.29,38.22,38.27,140609.0,38.25,38.29,38.22,38.27,140609.0
2019-03-26 10:20:00,38.26,38.27,38.18,38.26,193849.0,38.26,38.27,38.18,38.26,193849.0
2019-03-26 10:30:00,38.26,38.28,38.22,38.26,156447.0,38.26,38.28,38.22,38.26,156447.0
2019-03-26 10:40:00,38.26,38.34,38.21,38.34,105241.0,38.26,38.34,38.21,38.34,105241.0
2019-03-26 10:50:00,38.34,38.46,38.32,38.45,215579.0,38.34,38.46,38.32,38.45,215579.0
2019-03-26 11:00:00,38.44,38.51,38.42,38.51,194171.0,38.44,38.51,38.42,38.51,194171.0
2019-03-26 11:10:00,38.51,38.58,38.49,38.55,283168.0,38.51,38.58,38.49,38.55,283168.0
2019-03-26 11:20:00,38.55,38.6,38.42,38.46,160094.0,38.55,38.6,38.42,38.46,160094.0
2019-03-26 11:30:00,38.47,38.52,38.45,38.52,164635.0,38.47,38.52,38.45,38.52,164635.0
2019-03-26 11:40:00,38.51,38.54,38.36,38.39,210038.0,38.51,38.54,38.36,38.39,210038.0
2019-03-26 11:50:00,38.39,38.39,38.29,38.33,178103.0,38.39,38.39,38.29,38.33,178103.0
2019-03-26 12:00:00,38.33,38.41,38.32,38.39,74387.0,38.33,38.41,38.32,38.39,74387.0
2019-03-26 12:10:00,38.4,38.41,38.37,38.41,78149.0,38.4,38.41,38.37,38.41,78149.0
2019-03-26 12:20:00,38.41,38.42,38.3,38.33,112368.0,38.41,38.42,38.3,38.33,112368.0
2019-03-26 12:30:00,38.32,38.34,38.23,38.25,107852.0,38.32,38.34,38.23,38.25,107852.0
2019-03-26 12:40:00,38.25,38.27,38.17,38.19,88183.0,38.25,38.27,38.17,38.19,88183.0
2019-03-26 12:50:00,38.19,38.24,38.15,38.17,65722.0,38.19,38.24,38.15,38.17,65722.0
2019-03-26 13:00:00,38.18,38.22,38.16,38.22,42267.0,38.18,38.22,38.16,38.22,42267.0
2019-03-26 13:10:00,38.22,38.25,38.21,38.23,56374.0,38.22,38.25,38.21,38.23,56374.0
2019-03-26 13:20:00,38.24,38.24,38.09,38.09,80428.0,38.24,38.24,38.09,38.09,80428.0
2019-03-26 13:30:00,38.1,38.12,38.05,38.06,53022.0,38.1,38.12,38.05,38.06,53022.0
2019-03-26 13:40:00,38.07,38.09,38.05,38.07,50484.0,38.07,38.09,38.05,38.07,50484.0
2019-03-26 13:50:00,38.06,38.08,37.97,37.99,66508.0,38.06,38.08,37.97,37.99,66508.0
2019-03-26 14:00:00,38.0,38.07,37.99,38.03,69419.0,38.0,38.07,37.99,38.03,69419.0
2019-03-26 14:10:00,38.03,38.05,37.99,38.05,109985.0,38.03,38.05,37.99,38.05,109985.0
2019-03-26 14:20:00,38.04,38.09,38.0,38.04,96612.0,38.04,38.09,38.0,38.04,96612.0
2019-03-26 14:30:00,38.04,38.06,38.01,38.06,84537.0,38.04,38.06,38.01,38.06,84537.0
2019-03-26 14:40:00,38.06,38.09,38.04,38.05,73416.0,38.06,38.09,38.04,38.05,73416.0
2019-03-26 14:50:00,38.05,38.06,37.92,37.99,115011.0,38.05,38.06,37.92,37.99,115011.0
2019-03-26 15:00:00,37.99,38.04,37.98,38.0,108622.0,37.99,38.04,37.98,38.0,108622.0
2019-03-26 15:10:00,38.0,38.02,37.92,37.93,103928.0,38.0,38.02,37.92,37.93,103928.0
2019-03-26 15:20:00,37.92,37.93,37.86,37.87,171123.0,37.92,37.93,37.86,37.87,171123.0
2019-03-26 15:30:00,37.87,37.89,37.79,37.8,270346.0,37.87,37.89,37.79,37.8,270346.0
2019-03-26 15:40:00,37.8,37.83,37.74,37.78,404931.0,37.8,37.83,37.74,37.78,404931.0
2019-03-26 15:50:00,37.79,37.88,37.78,37.84,700781.0,37.79,37.88,37.78,37.84,700781.0
2019-03-27 09:30:00,37.85,37.98,37.83,37.95,132781.0,37.85,37.98,37.83,37.95,132781.0
2019-03-27 09:40:00,37.95,38.05,37.86,38.02,85843.0,37.95,38.05,37.86,38.02,85843.0
2019-03-27 09:50:00,38.02,38.1,37.85,37.86,119365.0,38.02,38.1,37.85,37.86,119365.0
2019-03-27 10:00:00,37.86,37.96,37.82,37.91,95458.0,37.86,37.96,37.82,37.91,95458.0
2019-03-27 10:10:00,37.91,37.98,37.91,37.97,53446.0,37.91,37.98,37.91,37.97,53446.0
2019-03-27 10:20:00,37.96,37.97,37.84,37.85,68454.0,37.96,37.97,37.84,37.85,68454.0
2019-03-27 10:30:00,37.85,37.9,37.77,37.77,104279.0,37.85,37.9,37.77,37.77,104279.0
2019-03-27 10:40:00,37.77,37.78,37.63,37.7,130514.0,37.77,37.78,37.63,37.7,130514.0
2019-03-27 10:50:00,37.69,37.74,37.63,37.69,71330.0,37.69,37.74,37.63,37.69,71330.0
2019-03-27 11:00:00,37.69,37.74,37.56,37.62,126639.0,37.69,37.74,37.56,37.62,126639.0
2019-03-27 11:10:00,37.61,37.64,37.45,37.48,100796.0,37.61,37.64,37.45,37.48,100796.0
2019-03-27 11:20:00,37.49,37.5,37.39,37.4,84782.0,37.49,37.5,37.39,37.4,84782.0
2019-03-27 11:30:00,37.39,37.46,37.34,37.44,97698.0,37.39,37.46,37.34,37.44,97698.0
2019-03-27 11:40:00,37.43,37.47,37.32,37.37,54790.0,37.43,37.47,37.32,37.37,54790.0
2019-03-27 11:50:00,37.36,37.44,37.31,37.43,55958.0,37.36,37.44,37.31,37.43,55958.0
2019-03-27 12:00:00,37.43,37.5,37.37,37.47,66138.0,37.43,37.5,37.37,37.47,66138.0
2019-03-27 12:10:00,37.48,37.51,37.41,37.43,44885.0,37.48,37.51,37.41,37.43,44885.0
2019-03-27 12:20:00,37.44,37.48,37.37,37.41,63871.0,37.44,37.48,37.37,37.41,63871.0
2019-03-27 12:30:00,37.41,37.46,37.4,37.43,58035.0,37.41,37.46,37.4,37.43,58035.0
2019-03-27 12:40:00,37.42,37.47,37.41,37.44,37363.0,37.42,37.47,37.41,37.44,37363.0
2019-03-27 12:50:00,37.44,37.46,37.38,37.38,47544.0,37.44,37.46,37.38,37.38,47544.0
2019-03-27 13:00:00,37.38,37.39,37.32,37.35,66949.0,37.38,37.39,37.32,37.35,66949.0
2019-03-27 13:10:00,37.35,37.51,37.34,37.47,51429.0,37.35,37.51,37.34,37.47,51429.0
2019-03-27 13:20:00,37.47,37.5,37.44,37.45,47451.0,37.47,37.5,37.44,37.45,47451.0
2019-03-27 13:30:00,37.46,37.53,37.45,37.52,42607.0,37.46,37.53,37.45,37.52,42607.0
2019-03-27 13:40:00,37.52,37.67,37.52,37.65,114919.0,37.52,37.67,37.52,37.65,114919.0
2019-03-27 13:50:00,37.66,37.68,37.6,37.61,69241.0,37.66,37.68,37.6,37.61,69241.0
2019-03-27 14:00:00,37.62,37.7,37.6,37.7,71005.0,37.62,37.7,37.6,37.7,71005.0
2019-03-27 14:10:00,37.69,37.72,37.66,37.67,78781.0,37.69,37.72,37.66,37.67,78781.0
2019-03-27 14:20:00,37.67,37.68,37.59,37.66,125124.0,37.67,37.68,37.59,37.66,125124.0
2019-03-27 14:30:00,37.66,37.71,37.58,37.58,157704.0,37.66,37.71,37.58,37.58,157704.0
2019-03-27 14:40:00,37.59,37.66,37.59,37.66,62453.0,37.59,37.66,37.59,37.66,62453.0
2019-03-27 14:50:00,37.66,37.72,37.65,37.69,74619.0,37.66,37.72,37.65,37.69,74619.0
2019-03-27 15:00:00,37.69,37.71,37.62,37.65,93267.0,37.69,37.71,37.62,37.65,93267.0
2019-03-27 15:10:00,37.66,37.72,37.65,37.67,314684.0,37.66,37.72,37.65,37.67,314684.0
2019-03-27 15:20:00,37.68,37.68,37.53,37.57,245490.0,37.68,37.68,37.53,37.57,245490.0
2019-03-27 15:30:00,37.58,37.67,37.57,37.63,139303.0,37.58,37.67,37.57,37.63,139303.0
2019-03-27 15:40:00,37.63,37.64,37.56,37.57,164275.0,37.63,37.64,37.56,37.57,164275.0
2019-03-27 15:50:00,37.56,37.57,37.45,37.5,436848.0,37.56,37.57,37.45,37.5,436848.0
2019-03-28 09:30:00,37.64,37.7,37.47,37.5,150536.0,37.64,37.7,37.47,37.5,150536.0
2019-03-28 09:40:00,37.5,37.63,37.47,37.58,128058.0,37.5,37.63,37.47,37.58,128058.0
2019-03-28 09:50:00,37.59,37.72,37.56,37.7,124725.0,37.59,37.72,37.56,37.7,124725.0
2019-03-28 10:00:00,37.71,37.83,37.67,37.83,140785.0,37.71,37.83,37.67,37.83,140785.0
2019-03-28 10:10:00,37.83,37.83,37.68,37.7,46115.0,37.83,37.83,37.68,37.7,46115.0
2019-03-28 10:20:00,37.7,37.75,37.67,37.73,49948.0,37.7,37.75,37.67,37.73,49948.0
2019-03-28 10:30:00,37.73,37.81,37.69,37.69,123463.0,37.73,37.81,37.69,37.69,123463.0
2019-03-28 10:40:00,37.69,37.76,37.6,37.61,109987.0,37.69,37.76,37.6,37.61,109987.0
2019-03-28 10:50:00,37.61,37.62,37.56,37.59,104966.0,37.61,37.62,37.56,37.59,104966.0
2019-03-28 11:00:00,37.59,37.64,37.51,37.58,120941.0,37.59,37.64,37.51,37.58,120941.0
2019-03-28 11:10:00,37.58,37.6,37.5,37.51,97913.0,37.58,37.6,37.5,37.51,97913.0
2019-03-28 11:20:00,37.51,37.55,37.41,37.41,106737.0,37.51,37.55,37.41,37.41,106737.0
2019-03-28 11:30:00,37.41,37.6,37.41,37.6,79068.0,37.41,37.6,37.41,37.6,79068.0
2019-03-28 11:40:00,37.59,37.65,37.54,37.65,72052.0,37.59,37.65,37.54,37.65,72052.0
2019-03-28 11:50:00,37.65,37.67,37.53,37.54,96960.0,37.65,37.67,37.53,37.54,96960.0
2019-03-28 12:00:00,37.53,37.59,37.5,37.5,51825.0,37.53,37.59,37.5,37.5,51825.0
2019-03-28 12:10:00,37.5,37.55,37.48,37.55,52214.0,37.5,37.55,37.48,37.55,52214.0
2019-03-28 12:20:00,37.55,37.57,37.52,37.56,37220.0,37.55,37.57,37.52,37.56,37220.0
2019-03-28 12:30:00,37.56,37.61,37.52,37.6,32664.0,37.56,37.61,37.52,37.6,32664.0
2019-03-28 12:40:00,37.61,37.63,37.59,37.61,36848.0,37.61,37.63,37.59,37.61,36848.0
2019-03-28 12:50:00,37.6,37.65,37.6,37.63,49791.0,37.6,37.65,37.6,37.63,49791.0
2019-03-28 13:00:00,37.63,37.67,37.62,37.62,25927.0,37.63,37.67,37.62,37.62,25927.0
2019-03-28 13:10:00,37.63,37.65,37.6,37.65,40754.0,37.63,37.65,37.6,37.65,40754.0
2019-03-28 13:20:00,37.65,37.69,37.64,37.68,68962.0,37.65,37.69,37.64,37.68,68962.0
2019-03-28 13:30:00,37.68,37.71,37.63,37.64,33203.0,37.68,37.71,37.63,37.64,33203.0
2019-03-28 13:40:00,37.63,37.65,37.6,37.65,46748.0,37.63,37.65,37.6,37.65,46748.0
2019-03-28 13:50:00,37.65,37.69,37.64,37.69,44297.0,37.65,37.69,37.64,37.69,44297.0
2019-03-28 14:00:00,37.69,37.73,37.68,37.7,52947.0,37.69,37.73,37.68,37.7,52947.0
2019-03-28 14:10:00,37.7,37.79,37.69,37.76,111636.0,37.7,37.79,37.69,37.76,111636.0
2019-03-28 14:20:00,37.76,37.81,37.75,37.8,83918.0,37.76,37.81,37.75,37.8,83918.0
2019-03-28 14:30:00,37.8,37.83,37.79,37.81,80450.0,37.8,37.83,37.79,37.81,80450.0
2019-03-28 14:40:00,37.8,37.84,37.8,37.82,76759.0,37.8,37.84,37.8,37.82,76759.0
2019-03-28 14:50:00,37.82,37.83,37.78,37.81,122327.0,37.82,37.83,37.78,37.81,122327.0
2019-03-28 15:00:00,37.81,37.87,37.8,37.86,83555.0,37.81,37.87,37.8,37.86,83555.0
2019-03-28 15:10:00,37.86,37.92,37.84,37.9,170867.0,37.86,37.92,37.84,37.9,170867.0
2019-03-28 15:20:00,37.91,37.92,37.87,37.89,101437.0,37.91,37.92,37.87,37.89,101437.0
2019-03-28 15:30:00,37.9,37.93,37.89,37.91,131958.0,37.9,37.93,37.89,37.91,131958.0
2019-03-28 15:40:00,37.9,37.95,37.88,37.88,190016.0,37.9,37.95,37.88,37.88,190016.0
2019-03-28 15:50:00,37.88,37.95,37.87,37.92,487946.0,37.88,37.95,37.87,37.92,487946.0
2019-03-29 09:30:00,38.15,38.23,37.98,38.15,196883.0,38.15,38.23,37.98,38.15,196883.0
2019-03-29 09:40:00,38.16,38.24,38.03,38.08,240390.0,38.16,38.24,38.03,38.08,240390.0
2019-03-29 09:50:00,38.07,38.27,38.07,38.25,196059.0,38.07,38.27,38.07,38.25,196059.0
2019-03-29 10:00:00,38.25,38.25,38.1,38.15,127042.0,38.25,38.25,38.1,38.15,127042.0
2019-03-29 10:10:00,38.15,38.19,38.13,38.17,78178.0,38.15,38.19,38.13,38.17,78178.0
2019-03-29 10:20:00,38.17,38.28,38.13,38.26,86457.0,38.17,38.28,38.13,38.26,86457.0
2019-03-29 10:30:00,38.26,38.27,38.2,38.2,84349.0,38.26,38.27,38.2,38.2,84349.0
2019-03-29 10:40:00,38.21,38.23,38.1,38.15,107648.0,38.21,38.23,38.1,38.15,107648.0
2019-03-29 10:50:00,38.15,38.18,38.11,38.15,133671.0,38.15,38.18,38.11,38.15,133671.0
2019-03-29 11:00:00,38.15,38.28,38.13,38.27,128682.0,38.15,38.28,38.13,38.27,128682.0
2019-03-29 11:10:00,38.27,38.27,38.19,38.21,87181.0,38.27,38.27,38.19,38.21,87181.0
2019-03-29 11:20:00,38.22,38.29,38.2,38.27,78981.0,38.22,38.29,38.2,38.27,78981.0
2019-03-29 11:30:00,38.27,38.33,38.23,38.32,121833.0,38.27,38.33,38.23,38.32,121833.0
2019-03-29 11:40:00,38.33,38.33,38.22,38.24,72688.0,38.33,38.33,38.22,38.24,72688.0
2019-03-29 11:50:00,38.25,38.27,38.2,38.22,71232.0,38.25,38.27,38.2,38.22,71232.0
2019-03-29 12:00:00,38.22,38.23,38.19,38.23,63968.0,38.22,38.23,38.19,38.23,63968.0
2019-03-29 12:10:00,38.22,38.25,38.2,38.21,110504.0,38.22,38.25,38.2,38.21,110504.0
2019-03-29 12:20:00,38.21,38.36,38.2,38.34,162053.0,38.21,38.36,38.2,38.34,162053.0
2019-03-29 12:30:00,38.34,38.46,38.2,38.44,146757.0,38.34,38.46,38.2,38.44,146757.0
2019-03-29 12:40:00,38.45,38.46,38.39,38.45,149618.0,38.45,38.46,38.39,38.45,149618.0
2019-03-29 12:50:00,38.45,38.45,38.36,38.38,102187.0,38.45,38.45,38.36,38.38,102187.0
2019-03-29 13:00:00,38.38,38.41,38.33,38.36,64941.0,38.38,38.41,38.33,38.36,64941.0
2019-03-29 13:10:00,38.37,38.39,38.34,38.36,55804.0,38.37,38.39,38.34,38.36,55804.0
2019-03-29 13:20:00,38.35,38.38,38.32,38.37,63984.0,38.35,38.38,38.32,38.37,63984.0
2019-03-29 13:30:00,38.37,38.38,38.34,38.38,78074.0,38.37,38.38,38.34,38.38,78074.0
2019-03-29 13:40:00,38.38,38.44,38.36,38.43,77151.0,38.38,38.44,38.36,38.43,77151.0
2019-03-29 13:50:00,38.43,38.46,38.4,38.45,60238.0,38.43,38.46,38.4,38.45,60238.0
2019-03-29 14:00:00,38.45,38.49,38.44,38.46,120727.0,38.45,38.49,38.44,38.46,120727.0
2019-03-29 14:10:00,38.47,38.5,38.44,38.44,94614.0,38.47,38.5,38.44,38.44,94614.0
2019-03-29 14:20:00,38.44,38.5,38.42,38.5,180683.0,38.44,38.5,38.42,38.5,180683.0
2019-03-29 14:30:00,38.5,38.54,38.48,38.54,149516.0,38.5,38.54,38.48,38.54,149516.0
2019-03-29 14:40:00,38.54,38.6,38.49,38.51,321747.0,38.54,38.6,38.49,38.51,321747.0
2019-03-29 14:50:00,38.51,38.6,38.48,38.55,99287.0,38.51,38.6,38.48,38.55,99287.0
2019-03-29 15:00:00,38.56,38.65,38.49,38.5,178958.0,38.56,38.65,38.49,38.5,178958.0
2019-03-29 15:10:00,38.5,38.5,38.37,38.39,100667.0,38.5,38.5,38.37,38.39,100667.0
2019-03-29 15:20:00,38.39,38.4,38.32,38.39,106073.0,38.39,38.4,38.32,38.39,106073.0
2019-03-29 15:30:00,38.39,38.42,38.35,38.37,199262.0,38.39,38.42,38.35,38.37,199262.0
2019-03-29 15:40:00,38.37,38.44,38.35,38.4,231540.0,38.37,38.44,38.35,38.4,231540.0
2019-03-29 15:50:00,38.4,38.46,38.32,38.38,912898.0,38.4,38.46,38.32,38.38,912898.0
2019-04-01 09:30:00,38.82,39.0,38.67,38.67,428442.0,38.82,39.0,38.67,38.67,428442.0
2019-04-01 09:40:00,38.67,38.78,38.57,38.7,391587.0,38.67,38.78,38.57,38.7,391587.0
2019-04-01 09:50:00,38.71,38.76,38.62,38.64,1263580.0,38.71,38.76,38.62,38.64,1263580.0
2019-04-01 10:00:00,38.67,38.78,38.64,38.7,507948.0,38.67,38.78,38.64,38.7,507948.0
2019-04-01 10:10:00,38.71,38.75,38.58,38.68,286213.0,38.71,38.75,38.58,38.68,286213.0
2019-04-01 10:20:00,38.68,38.8,38.67,38.79,204835.0,38.68,38.8,38.67,38.79,204835.0
2019-04-01 10:30:00,38.79,38.89,38.74,38.77,195753.0,38.79,38.89,38.74,38.77,195753.0
2019-04-01 10:40:00,38.78,38.83,38.73,38.82,237312.0,38.78,38.83,38.73,38.82,237312.0
2019-04-01 10:50:00,38.81,38.88,38.78,38.8,203580.0,38.81,38.88,38.78,38.8,203580.0
2019-04-01 11:00:00,38.8,38.81,38.74,38.76,67610.0,38.8,38.81,38.74,38.76,67610.0
2019-04-01 11:10:00,38.76,38.77,38.67,38.69,71174.0,38.76,38.77,38.67,38.69,71174.0
2019-04-01 11:20:00,38.69,38.69,38.59,38.62,52578.0,38.69,38.69,38.59,38.62,52578.0
2019-04-01 11:30:00,38.62,38.72,38.58,38.66,218157.0,38.62,38.72,38.58,38.66,218157.0
2019-04-01 11:40:00,38.66,38.72,38.62,38.66,64252.0,38.66,38.72,38.62,38.66,64252.0
2019-04-01 11:50:00,38.65,38.77,38.65,38.72,235144.0,38.65,38.77,38.65,38.72,235144.0
2019-04-01 12:00:00,38.72,38.72,38.69,38.72,157382.0,38.72,38.72,38.69,38.72,157382.0
2019-04-01 12:10:00,38.72,38.73,38.69,38.71,130989.0,38.72,38.73,38.69,38.71,130989.0
2019-04-01 12:20:00,38.71,38.72,38.69,38.71,80393.0,38.71,38.72,38.69,38.71,80393.0
2019-04-01 12:30:00,38.7,38.72,38.69,38.7,115549.0,38.7,38.72,38.69,38.7,115549.0
2019-04-01 12:40:00,38.69,38.7,38.68,38.69,146944.0,38.69,38.7,38.68,38.69,146944.0
2019-04-01 12:50:00,38.68,38.74,38.68,38.71,166292.0,38.68,38.74,38.68,38.71,166292.0
2019-04-01 13:00:00,38.71,38.72,38.69,38.72,90095.0,38.71,38.72,38.69,38.72,90095.0
2019-04-01 13:10:00,38.72,38.74,38.57,38.57,613505.0,38.72,38.74,38.57,38.57,613505.0
2019-04-01 13:20:00,38.57,38.59,38.53,38.55,88185.0,38.57,38.59,38.53,38.55,88185.0
2019-04-01 13:30:00,38.55,38.56,38.5,38.56,76253.0,38.55,38.56,38.5,38.56,76253.0
2019-04-01 13:40:00,38.56,38.56,38.51,38.52,170752.0,38.56,38.56,38.51,38.52,170752.0
2019-04-01 13:50:00,38.52,38.57,38.51,38.55,40840.0,38.52,38.57,38.51,38.55,40840.0
2019-04-01 14:00:00,38.55,38.63,38.54,38.61,257047.0,38.55,38.63,38.54,38.61,257047.0
2019-04-01 14:10:00,38.6,38.63,38.55,38.57,228485.0,38.6,38.63,38.55,38.57,228485.0
2019-04-01 14:20:00,38.57,38.59,38.5,38.52,137440.0,38.57,38.59,38.5,38.52,137440.0
2019-04-01 14:30:00,38.52,38.6,38.52,38.59,54193.0,38.52,38.6,38.52,38.59,54193.0
2019-04-01 14:40:00,38.59,38.65,38.59,38.65,79753.0,38.59,38.65,38.59,38.65,79753.0
2019-04-01 14:50:00,38.64,38.74,38.63,38.72,410635.0,38.64,38.74,38.63,38.72,410635.0
2019-04-01 15:00:00,38.72,38.72,38.62,38.63,160193.0,38.72,38.72,38.62,38.63,160193.0
2019-04-01 15:10:00,38.63,38.66,38.61,38.65,122626.0,38.63,38.66,38.61,38.65,122626.0
2019-04-01 15:20:00,38.65,38.68,38.63,38.63,155734.0,38.65,38.68,38.63,38.63,155734.0
2019-04-01 15:30:00,38.63,38.64,38.57,38.62,224631.0,38.63,38.64,38.57,38.62,224631.0
2019-04-01 15:40:00,38.62,38.66,38.6,38.64,229515.0,38.62,38.66,38.6,38.64,229515.0
2019-04-01 15:50:00,38.64,38.74,38.62,38.66,605979.0,38.64,38.74,38.62,38.66,605979.0
2019-04-02 09:30:00,38.7,38.7,38.46,38.55,163001.0,38.7,38.7,38.46,38.55,163001.0
2019-04-02 09:40:00,38.55,38.6,38.49,38.58,154937.0,38.55,38.6,38.49,38.58,154937.0
2019-04-02 09:50:00,38.58,38.65,38.44,38.48,464901.0,38.58,38.65,38.44,38.48,464901.0
2019-04-02 10:00:00,38.48,38.48,38.34,38.37,145197.0,38.48,38.48,38.34,38.37,145197.0
2019-04-02 10:10:00,38.37,38.51,38.35,38.49,555500.0,38.37,38.51,38.35,38.49,555500.0
2019-04-02 10:20:00,38.48,38.54,38.43,38.53,249456.0,38.48,38.54,38.43,38.53,249456.0
2019-04-02 10:30:00,38.53,38.58,38.5,38.58,189747.0,38.53,38.58,38.5,38.58,189747.0
2019-04-02 10:40:00,38.58,38.59,38.52,38.57,140426.0,38.58,38.59,38.52,38.57,140426.0
2019-04-02 10:50:00,38.56,38.56,38.48,38.49,68105.0,38.56,38.56,38.48,38.49,68105.0
2019-04-02 11:00:00,38.48,38.55,38.48,38.52,114218.0,38.48,38.55,38.48,38.52,114218.0
2019-04-02 11:10:00,38.52,38.58,38.52,38.55,101937.0,38.52,38.58,38.52,38.55,101937.0
2019-04-02 11:20:00,38.55,38.59,38.5,38.55,202458.0,38.55,38.59,38.5,38.55,202458.0
2019-04-02 11:30:00,38.56,38.59,38.49,38.49,88602.0,38.56,38.59,38.49,38.49,88602.0
2019-04-02 11:40:00,38.49,38.5,38.4,38.45,185778.0,38.49,38.5,38.4,38.45,185778.0
2019-04-02 11:50:00,38.45,38.52,38.44,38.49,53854.0,38.45,38.52,38.44,38.49,53854.0
2019-04-02 12:00:00,38.49,38.53,38.48,38.51,52743.0,38.49,38.53,38.48,38.51,52743.0
2019-04-02 12:10:00,38.5,38.53,38.48,38.51,93130.0,38.5,38.53,38.48,38.51,93130.0
2019-04-02 12:20:00,38.52,38.53,38.46,38.47,39632.0,38.52,38.53,38.46,38.47,39632.0
2019-04-02 12:30:00,38.47,38.55,38.44,38.54,89404.0,38.47,38.55,38.44,38.54,89404.0
2019-04-02 12:40:00,38.54,38.57,38.51,38.57,38653.0,38.54,38.57,38.51,38.57,38653.0
2019-04-02 12:50:00,38.57,38.57,38.54,38.55,33492.0,38.57,38.57,38.54,38.55,33492.0
2019-04-02 13:00:00,38.55,38.59,38.53,38.58,75618.0,38.55,38.59,38.53,38.58,75618.0
2019-04-02 13:10:00,38.58,38.58,38.53,38.56,32934.0,38.58,38.58,38.53,38.56,32934.0
2019-04-02 13:20:00,38.56,38.57,38.52,38.56,33968.0,38.56,38.57,38.52,38.56,33968.0
2019-04-02 13:30:00,38.56,38.61,38.55,38.6,16806.0,38.56,38.61,38.55,38.6,16806.0
2019-04-02 13:40:00,38.61,38.61,38.57,38.57,20775.0,38.61,38.61,38.57,38.57,20775.0
2019-04-02 13:50:00,38.58,38.61,38.55,38.55,26236.0,38.58,38.61,38.55,38.55,26236.0
2019-04-02 14:00:00,38.56,38.56,38.53,38.55,26158.0,38.56,38.56,38.53,38.55,26158.0
2019-04-02 14:10:00,38.55,38.57,38.54,38.57,28826.0,38.55,38.57,38.54,38.57,28826.0
2019-04-02 14:20:00,38.57,38.6,38.57,38.59,37784.0,38.57,38.6,38.57,38.59,37784.0
2019-04-02 14:30:00,38.59,38.59,38.57,38.58,66827.0,38.59,38.59,38.57,38.58,66827.0
2019-04-02 14:40:00,38.58,38.6,38.56,38.57,29034.0,38.58,38.6,38.56,38.57,29034.0
2019-04-02 14:50:00,38.58,38.63,38.56,38.61,33694.0,38.58,38.63,38.56,38.61,33694.0
2019-04-02 15:00:00,38.61,38.62,38.59,38.62,39944.0,38.61,38.62,38.59,38.62,39944.0
2019-04-02 15:10:00,38.61,38.66,38.61,38.63,39201.0,38.61,38.66,38.61,38.63,39201.0
2019-04-02 15:20:00,38.63,38.64,38.6,38.61,72427.0,38.63,38.64,38.6,38.61,72427.0
2019-04-02 15:30:00,38.61,38.65,38.6,38.64,92169.0,38.61,38.65,38.6,38.64,92169.0
2019-04-02 15:40:00,38.64,38.64,38.57,38.58,107674.0,38.64,38.64,38.57,38.58,107674.0
2019-04-02 15:50:00,38.58,38.6,38.52,38.52,365746.0,38.58,38.6,38.52,38.52,365746.0
2019-04-03 09:30:00,38.7,38.74,38.49,38.51,155769.0,38.7,38.74,38.49,38.51,155769.0
2019-04-03 09:40:00,38.51,38.56,38.45,38.55,90131.0,38.51,38.56,38.45,38.55,90131.0
2019-04-03 09:50:00,38.56,38.56,38.49,38.52,84421.0,38.56,38.56,38.49,38.52,84421.0
2019-04-03 10:00:00,38.5,38.53,38.37,38.47,918961.0,38.5,38.53,38.37,38.47,918961.0
2019-04-03 10:10:00,38.47,38.53,38.44,38.45,114935.0,38.47,38.53,38.44,38.45,114935.0
2019-04-03 10:20:00,38.45,38.51,38.43,38.45,65433.0,38.45,38.51,38.43,38.45,65433.0
2019-04-03 10:30:00,38.45,38.51,38.41,38.44,84420.0,38.45,38.51,38.41,38.44,84420.0
2019-04-03 10:40:00,38.44,38.44,38.26,38.27,61449.0,38.44,38.44,38.26,38.27,61449.0
2019-04-03 10:50:00,38.26,38.31,38.19,38.29,134815.0,38.26,38.31,38.19,38.29,134815.0
2019-04-03 11:00:00,38.29,38.41,38.29,38.35,115706.0,38.29,38.41,38.29,38.35,115706.0
2019-04-03 11:10:00,38.35,38.37,38.31,38.31,72852.0,38.35,38.37,38.31,38.31,72852.0
2019-04-03 11:20:00,38.3,38.3,38.19,38.23,70106.0,38.3,38.3,38.19,38.23,70106.0
2019-04-03 11:30:00,38.23,38.27,38.21,38.24,40880.0,38.23,38.27,38.21,38.24,40880.0
2019-04-03 11:40:00,38.23,38.25,38.19,38.21,60800.0,38.23,38.25,38.19,38.21,60800.0
2019-04-03 11:50:00,38.2,38.25,38.17,38.18,41052.0,38.2,38.25,38.17,38.18,41052.0
2019-04-03 12:00:00,38.18,38.25,38.17,38.25,69155.0,38.18,38.25,38.17,38.25,69155.0
2019-04-03 12:10:00,38.24,38.32,38.23,38.29,67144.0,38.24,38.32,38.23,38.29,67144.0
2019-04-03 12:20:00,38.28,38.32,38.27,38.32,47829.0,38.28,38.32,38.27,38.32,47829.0
2019-04-03 12:30:00,38.32,38.32,38.26,38.28,35620.0,38.32,38.32,38.26,38.28,35620.0
2019-04-03 12:40:00,38.27,38.32,38.27,38.29,25209.0,38.27,38.32,38.27,38.29,25209.0
2019-04-03 12:50:00,38.3,38.32,38.27,38.31,37512.0,38.3,38.32,38.27,38.31,37512.0
2019-04-03 13:00:00,38.3,38.36,38.29,38.34,29459.0,38.3,38.36,38.29,38.34,29459.0
2019-04-03 13:10:00,38.35,38.35,38.31,38.32,59139.0,38.35,38.35,38.31,38.32,59139.0
2019-04-03 13:20:00,38.33,38.35,38.3,38.31,45562.0,38.33,38.35,38.3,38.31,45562.0
2019-04-03 13:30:00,38.32,38.34,38.3,38.32,43619.0,38.32,38.34,38.3,38.32,43619.0
2019-04-03 13:40:00,38.32,38.32,38.25,38.3,41443.0,38.32,38.32,38.25,38.3,41443.0
2019-04-03 13:50:00,38.3,38.3,38.23,38.23,63214.0,38.3,38.3,38.23,38.23,63214.0
2019-04-03 14:00:00,38.23,38.24,38.18,38.22,61102.0,38.23,38.24,38.18,38.22,61102.0
2019-04-03 14:10:00,38.21,38.22,38.17,38.18,72670.0,38.21,38.22,38.17,38.18,72670.0
2019-04-03 14:20:00,38.19,38.22,38.18,38.22,35202.0,38.19,38.22,38.18,38.22,35202.0
2019-04-03 14:30:00,38.22,38.22,38.17,38.18,73307.0,38.22,38.22,38.17,38.18,73307.0
2019-04-03 14:40:00,38.17,38.22,38.15,38.22,54568.0,38.17,38.22,38.15,38.22,54568.0
2019-04-03 14:50:00,38.22,38.27,38.2,38.26,72176.0,38.22,38.27,38.2,38.26,72176.0
2019-04-03 15:00:00,38.25,38.26,38.15,38.16,134054.0,38.25,38.26,38.15,38.16,134054.0
2019-04-03 15:10:00,38.16,38.23,38.14,38.22,119237.0,38.16,38.23,38.14,38.22,119237.0
2019-04-03 15:20:00,38.21,38.28,38.2,38.26,109372.0,38.21,38.28,38.2,38.26,109372.0
2019-04-03 15:30:00,38.25,38.32,38.23,38.3,201867.0,38.25,38.32,38.23,38.3,201867.0
2019-04-03 15:40:00,38.3,38.38,38.29,38.38,375465.0,38.3,38.38,38.29,38.38,375465.0
2019-04-03 15:50:00,38.38,38.45,38.25,38.32,1188865.0,38.38,38.45,38.25,38.32,1188865.0
2019-04-04 09:30:00,38.45,38.45,38.15,38.32,131570.0,38.45,38.45,38.15,38.32,131570.0
2019-04-04 09:40:00,38.32,38.35,38.24,38.26,55102.0,38.32,38.35,38.24,38.26,55102.0
2019-04-04 09:50:00,38.27,38.34,38.26,38.29,85040.0,38.27,38.34,38.26,38.29,85040.0
2019-04-04 10:00:00,38.29,38.32,38.18,38.21,45799.0,38.29,38.32,38.18,38.21,45799.0
2019-04-04 10:10:00,38.2,38.25,38.18,38.2,63781.0,38.2,38.25,38.18,38.2,63781.0
2019-04-04 10:20:00,38.21,38.22,38.09,38.09,49243.0,38.21,38.22,38.09,38.09,49243.0
2019-04-04 10:30:00,38.09,38.14,38.04,38.09,86866.0,38.09,38.14,38.04,38.09,86866.0
2019-04-04 10:40:00,38.09,38.15,38.04,38.06,90363.0,38.09,38.15,38.04,38.06,90363.0
2019-04-04 10:50:00,38.06,38.15,38.06,38.12,98239.0,38.06,38.15,38.06,38.12,98239.0
2019-04-04 11:00:00,38.12,38.14,38.04,38.08,97967.0,38.12,38.14,38.04,38.08,97967.0
2019-04-04 11:10:00,38.09,38.09,38.0,38.02,70760.0,38.09,38.09,38.0,38.02,70760.0
2019-04-04 11:20:00,38.02,38.06,37.97,38.04,62491.0,38.02,38.06,37.97,38.04,62491.0
2019-04-04 11:30:00,38.05,38.1,38.03,38.1,42601.0,38.05,38.1,38.03,38.1,42601.0
2019-04-04 11:40:00,38.1,38.15,38.1,38.11,33866.0,38.1,38.15,38.1,38.11,33866.0
2019-04-04 11:50:00,38.11,38.11,38.05,38.05,41034.0,38.11,38.11,38.05,38.05,41034.0
2019-04-04 12:00:00,38.04,38.05,38.0,38.01,40318.0,38.04,38.05,38.0,38.01,40318.0
2019-04-04 12:10:00,38.0,38.04,37.89,37.9,78317.0,38.0,38.04,37.89,37.9,78317.0
2019-04-04 12:20:00,37.9,37.95,37.9,37.92,38676.0,37.9,37.95,37.9,37.92,38676.0
2019-04-04 12:30:00,37.91,37.94,37.86,37.86,56761.0,37.91,37.94,37.86,37.86,56761.0
2019-04-04 12:40:00,37.87,37.88,37.8,37.84,63291.0,37.87,37.88,37.8,37.84,63291.0
2019-04-04 12:50:00,37.84,37.9,37.84,37.88,49719.0,37.84,37.9,37.84,37.88,49719.0
2019-04-04 13:00:00,37.87,37.96,37.87,37.95,56283.0,37.87,37.96,37.87,37.95,56283.0
2019-04-04 13:10:00,37.95,37.98,37.93,37.96,36442.0,37.95,37.98,37.93,37.96,36442.0
2019-04-04 13:20:00,37.97,38.0,37.91,37.94,113214.0,37.97,38.0,37.91,37.94,113214.0
2019-04-04 13:30:00,37.94,37.98,37.94,37.97,92129.0,37.94,37.98,37.94,37.97,92129.0
2019-04-04 13:40:00,37.97,38.05,37.9,38.03,102061.0,37.97,38.05,37.9,38.03,102061.0
2019-04-04 13:50:00,38.03,38.06,37.95,37.97,37634.0,38.03,38.06,37.95,37.97,37634.0
2019-04-04 14:00:00,37.97,37.97,37.93,37.94,31915.0,37.97,37.97,37.93,37.94,31915.0
2019-04-04 14:10:00,37.94,38.04,37.94,38.02,39990.0,37.94,38.04,37.94,38.02,39990.0
2019-04-04 14:20:00,38.02,38.04,38.01,38.02,33146.0,38.02,38.04,38.01,38.02,33146.0
2019-04-04 14:30:00,38.01,38.09,38.0,38.09,57256.0,38.01,38.09,38.0,38.09,57256.0
2019-04-04 14:40:00,38.09,38.16,38.08,38.16,50311.0,38.09,38.16,38.08,38.16,50311.0
2019-04-04 14:50:00,38.16,38.24,38.15,38.22,70911.0,38.16,38.24,38.15,38.22,70911.0
2019-04-04 15:00:00,38.22,38.22,38.15,38.16,65017.0,38.22,38.22,38.15,38.16,65017.0
2019-04-04 15:10:00,38.16,38.21,38.16,38.2,72749.0,38.16,38.21,38.16,38.2,72749.0
2019-04-04 15:20:00,38.2,38.21,38.15,38.17,91210.0,38.2,38.21,38.15,38.17,91210.0
2019-04-04 15:30:00,38.17,38.22,38.16,38.22,62376.0,38.17,38.22,38.16,38.22,62376.0
2019-04-04 15:40:00,38.21,38.22,38.11,38.14,137365.0,38.21,38.22,38.11,38.14,137365.0
2019-04-04 15:50:00,38.14,38.2,38.12,38.17,446894.0,38.14,38.2,38.12,38.17,446894.0
2019-04-05 09:30:00,38.23,38.25,37.99,38.1,214297.0,38.23,38.25,37.99,38.1,214297.0
2019-04-05 09:40:00,38.1,38.14,37.99,38.01,105658.0,38.1,38.14,37.99,38.01,105658.0
2019-04-05 09:50:00,38.02,38.12,37.93,38.09,108583.0,38.02,38.12,37.93,38.09,108583.0
2019-04-05 10:00:00,38.09,38.23,38.08,38.15,87599.0,38.09,38.23,38.08,38.15,87599.0
2019-04-05 10:10:00,38.15,38.18,38.07,38.08,99247.0,38.15,38.18,38.07,38.08,99247.0
2019-04-05 10:20:00,38.08,38.22,38.07,38.2,56369.0,38.08,38.22,38.07,38.2,56369.0
2019-04-05 10:30:00,38.2,38.25,38.14,38.18,59628.0,38.2,38.25,38.14,38.18,59628.0
2019-04-05 10:40:00,38.17,38.18,38.09,38.11,40810.0,38.17,38.18,38.09,38.11,40810.0
2019-04-05 10:50:00,38.11,38.14,38.1,38.13,57128.0,38.11,38.14,38.1,38.13,57128.0
2019-04-05 11:00:00,38.13,38.22,38.1,38.18,57563.0,38.13,38.22,38.1,38.18,57563.0
2019-04-05 11:10:00,38.17,38.25,38.17,38.23,54174.0,38.17,38.25,38.17,38.23,54174.0
2019-04-05 11:20:00,38.23,38.31,38.22,38.28,75734.0,38.23,38.31,38.22,38.28,75734.0
2019-04-05 11:30:00,38.27,38.29,38.23,38.25,54081.0,38.27,38.29,38.23,38.25,54081.0
2019-04-05 11:40:00,38.24,38.27,38.18,38.18,52533.0,38.24,38.27,38.18,38.18,52533.0
2019-04-05 11:50:00,38.17,38.19,38.15,38.17,38796.0,38.17,38.19,38.15,38.17,38796.0
2019-04-05 12:00:00,38.16,38.18,38.12,38.12,56306.0,38.16,38.18,38.12,38.12,56306.0
2019-04-05 12:10:00,38.13,38.14,38.08,38.09,57845.0,38.13,38.14,38.08,38.09,57845.0
2019-04-05 12:20:00,38.09,38.1,38.07,38.08,26679.0,38.09,38.1,38.07,38.08,26679.0
2019-04-05 12:30:00,38.07,38.1,38.03,38.03,51612.0,38.07,38.1,38.03,38.03,51612.0
2019-04-05 12:40:00,38.04,38.05,37.99,38.03,75777.0,38.04,38.05,37.99,38.03,75777.0
2019-04-05 12:50:00,38.04,38.04,38.0,38.01,33833.0,38.04,38.04,38.0,38.01,33833.0
2019-04-05 13:00:00,38.02,38.04,37.99,38.04,43936.0,38.02,38.04,37.99,38.04,43936.0
2019-04-05 13:10:00,38.04,38.06,38.01,38.05,39613.0,38.04,38.06,38.01,38.05,39613.0
2019-04-05 13:20:00,38.05,38.08,38.04,38.05,49986.0,38.05,38.08,38.04,38.05,49986.0
2019-04-05 13:30:00,38.05,38.07,38.04,38.05,25053.0,38.05,38.07,38.04,38.05,25053.0
2019-04-05 13:40:00,38.05,38.09,38.04,38.08,35998.0,38.05,38.09,38.04,38.08,35998.0
2019-04-05 13:50:00,38.07,38.1,38.07,38.1,39548.0,38.07,38.1,38.07,38.1,39548.0
2019-04-05 14:00:00,38.09,38.11,38.09,38.1,99550.0,38.09,38.11,38.09,38.1,99550.0
2019-04-05 14:10:00,38.1,38.11,38.05,38.05,78114.0,38.1,38.11,38.05,38.05,78114.0
2019-04-05 14:20:00,38.05,38.05,38.0,38.02,50015.0,38.05,38.05,38.0,38.02,50015.0
2019-04-05 14:30:00,38.02,38.05,38.01,38.05,46128.0,38.02,38.05,38.01,38.05,46128.0
2019-04-05 14:40:00,38.05,38.06,38.01,38.03,69292.0,38.05,38.06,38.01,38.03,69292.0
2019-04-05 14:50:00,38.02,38.05,38.02,38.04,55848.0,38.02,38.05,38.02,38.04,55848.0
2019-04-05 15:00:00,38.03,38.07,38.02,38.04,61383.0,38.03,38.07,38.02,38.04,61383.0
2019-04-05 15:10:00,38.03,38.04,37.99,38.02,53705.0,38.03,38.04,37.99,38.02,53705.0
2019-04-05 15:20:00,38.02,38.05,38.02,38.04,62498.0,38.02,38.05,38.02,38.04,62498.0
2019-04-05 15:30:00,38.05,38.1,38.04,38.09,108068.0,38.05,38.1,38.04,38.09,108068.0
2019-04-05 15:40:00,38.09,38.12,38.07,38.12,142402.0,38.09,38.12,38.07,38.12,142402.0
2019-04-05 15:50:00,38.12,38.16,38.1,38.15,307251.0,38.12,38.16,38.1,38.15,307251.0
2019-04-08 09:30:00,38.1,38.19,37.88,37.91,188996.0,38.1,38.19,37.88,37.91,188996.0
2019-04-08 09:40:00,37.9,37.91,37.7,37.84,147921.0,37.9,37.91,37.7,37.84,147921.0
2019-04-08 09:50:00,37.84,37.84,37.7,37.81,95378.0,37.84,37.84,37.7,37.81,95378.0
2019-04-08 10:00:00,37.81,37.87,37.73,37.84,52992.0,37.81,37.87,37.73,37.84,52992.0
2019-04-08 10:10:00,37.84,37.86,37.78,37.83,46987.0,37.84,37.86,37.78,37.83,46987.0
2019-04-08 10:20:00,37.83,37.84,37.75,37.8,31856.0,37.83,37.84,37.75,37.8,31856.0
2019-04-08 10:30:00,37.79,37.87,37.78,37.82,39116.0,37.79,37.87,37.78,37.82,39116.0
2019-04-08 10:40:00,37.81,37.91,37.8,37.91,34398.0,37.81,37.91,37.8,37.91,34398.0
2019-04-08 10:50:00,37.91,37.92,37.86,37.88,30125.0,37.91,37.92,37.86,37.88,30125.0
2019-04-08 11:00:00,37.88,37.94,37.86,37.88,38671.0,37.88,37.94,37.86,37.88,38671.0
2019-04-08 11:10:00,37.89,37.95,37.88,37.95,36698.0,37.89,37.95,37.88,37.95,36698.0
2019-04-08 11:20:00,37.95,37.96,37.89,37.91,62126.0,37.95,37.96,37.89,37.91,62126.0
2019-04-08 11:30:00,37.91,37.95,37.9,37.91,46972.0,37.91,37.95,37.9,37.91,46972.0
2019-04-08 11:40:00,37.91,37.93,37.89,37.9,36739.0,37.91,37.93,37.89,37.9,36739.0
2019-04-08 11:50:00,37.89,37.9,37.81,37.85,31098.0,37.89,37.9,37.81,37.85,31098.0
2019-04-08 12:00:00,37.85,37.86,37.79,37.85,58083.0,37.85,37.86,37.79,37.85,58083.0
2019-04-08 12:10:00,37.84,37.86,37.82,37.86,28203.0,37.84,37.86,37.82,37.86,28203.0
2019-04-08 12:20:00,37.85,37.89,37.82,37.88,39105.0,37.85,37.89,37.82,37.88,39105.0
2019-04-08 12:30:00,37.88,37.94,37.85,37.92,37823.0,37.88,37.94,37.85,37.92,37823.0
2019-04-08 12:40:00,37.92,37.94,37.9,37.91,40359.0,37.92,37.94,37.9,37.91,40359.0
2019-04-08 12:50:00,37.92,37.98,37.91,37.95,60840.0,37.92,37.98,37.91,37.95,60840.0
2019-04-08 13:00:00,37.95,38.01,37.94,38.0,67940.0,37.95,38.01,37.94,38.0,67940.0
2019-04-08 13:10:00,38.0,38.03,37.98,38.02,34720.0,38.0,38.03,37.98,38.02,34720.0
2019-04-08 13:20:00,38.02,38.03,37.99,38.02,32643.0,38.02,38.03,37.99,38.02,32643.0
2019-04-08 13:30:00,38.02,38.05,38.01,38.05,59038.0,38.02,38.05,38.01,38.05,59038.0
2019-04-08 13:40:00,38.04,38.06,38.01,38.02,30627.0,38.04,38.06,38.01,38.02,30627.0
2019-04-08 13:50:00,38.01,38.06,38.01,38.05,23573.0,38.01,38.06,38.01,38.05,23573.0
2019-04-08 14:00:00,38.05,38.09,38.03,38.08,42405.0,38.05,38.09,38.03,38.08,42405.0
2019-04-08 14:10:00,38.07,38.09,38.04,38.07,39037.0,38.07,38.09,38.04,38.07,39037.0
2019-04-08 14:20:00,38.06,38.08,38.04,38.08,18381.0,38.06,38.08,38.04,38.08,18381.0
2019-04-08 14:30:00,38.08,38.1,38.06,38.07,25590.0,38.08,38.1,38.06,38.07,25590.0
2019-04-08 14:40:00,38.07,38.09,38.0,38.04,805675.0,38.07,38.09,38.0,38.04,805675.0
2019-04-08 14:50:00,38.04,38.1,38.0,38.08,156248.0,38.04,38.1,38.0,38.08,156248.0
2019-04-08 15:00:00,38.08,38.11,38.07,38.11,72708.0,38.08,38.11,38.07,38.11,72708.0
2019-04-08 15:10:00,38.11,38.12,38.06,38.07,92515.0,38.11,38.12,38.06,38.07,92515.0
2019-04-08 15:20:00,38.07,38.12,38.07,38.09,67195.0,38.07,38.12,38.07,38.09,67195.0
2019-04-08 15:30:00,38.09,38.15,38.08,38.14,71187.0,38.09,38.15,38.08,38.14,71187.0
2019-04-08 15:40:00,38.14,38.16,38.12,38.16,90228.0,38.14,38.16,38.12,38.16,90228.0
2019-04-08 15:50:00,38.16,38.21,38.14,38.14,463024.0,38.16,38.21,38.14,38.14,463024.0
2019-04-09 09:30:00,38.06,38.14,37.94,38.12,124506.0,38.06,38.14,37.94,38.12,124506.0
2019-04-09 09:40:00,38.12,38.19,38.0,38.0,101050.0,38.12,38.19,38.0,38.0,101050.0
2019-04-09 09:50:00,38.01,38.13,38.01,38.11,67031.0,38.01,38.13,38.01,38.11,67031.0
2019-04-09 10:00:00,38.11,38.15,38.08,38.13,74892.0,38.11,38.15,38.08,38.13,74892.0
2019-04-09 10:10:00,38.13,38.15,38.08,38.12,229408.0,38.13,38.15,38.08,38.12,229408.0
2019-04-09 10:20:00,38.12,38.18,38.12,38.18,77712.0,38.12,38.18,38.12,38.18,77712.0
2019-04-09 10:30:00,38.18,38.26,38.17,38.24,88736.0,38.18,38.26,38.17,38.24,88736.0
2019-04-09 10:40:00,38.23,38.27,38.21,38.24,86875.0,38.23,38.27,38.21,38.24,86875.0
2019-04-09 10:50:00,38.23,38.25,38.2,38.22,121494.0,38.23,38.25,38.2,38.22,121494.0
2019-04-09 11:00:00,38.22,38.3,38.22,38.27,70227.0,38.22,38.3,38.22,38.27,70227.0
2019-04-09 11:10:00,38.28,38.35,38.27,38.29,219140.0,38.28,38.35,38.27,38.29,219140.0
2019-04-09 11:20:00,38.29,38.32,38.28,38.3,65974.0,38.29,38.32,38.28,38.3,65974.0
2019-04-09 11:30:00,38.3,38.31,38.24,38.25,49304.0,38.3,38.31,38.24,38.25,49304.0
2019-04-09 11:40:00,38.23,38.31,38.2,38.29,63987.0,38.23,38.31,38.2,38.29,63987.0
2019-04-09 11:50:00,38.29,38.31,38.25,38.25,62961.0,38.29,38.31,38.25,38.25,62961.0
2019-04-09 12:00:00,38.25,38.25,38.19,38.2,93121.0,38.25,38.25,38.19,38.2,93121.0
2019-04-09 12:10:00,38.2,38.26,38.19,38.22,49126.0,38.2,38.26,38.19,38.22,49126.0
2019-04-09 12:20:00,38.23,38.26,38.21,38.23,32633.0,38.23,38.26,38.21,38.23,32633.0
2019-04-09 12:30:00,38.23,38.25,38.2,38.2,52552.0,38.23,38.25,38.2,38.2,52552.0
2019-04-09 12:40:00,38.2,38.23,38.2,38.2,26879.0,38.2,38.23,38.2,38.2,26879.0
2019-04-09 12:50:00,38.2,38.21,38.17,38.19,38771.0,38.2,38.21,38.17,38.19,38771.0
2019-04-09 13:00:00,38.18,38.19,38.14,38.18,39592.0,38.18,38.19,38.14,38.18,39592.0
2019-04-09 13:10:00,38.18,38.2,38.17,38.17,30491.0,38.18,38.2,38.17,38.17,30491.0
2019-04-09 13:20:00,38.17,38.21,38.17,38.2,29969.0,38.17,38.21,38.17,38.2,29969.0
2019-04-09 13:30:00,38.19,38.21,38.18,38.19,35532.0,38.19,38.21,38.18,38.19,35532.0
2019-04-09 13:40:00,38.19,38.21,38.17,38.2,31910.0,38.19,38.21,38.17,38.2,31910.0
2019-04-09 13:50:00,38.2,38.21,38.17,38.2,40129.0,38.2,38.21,38.17,38.2,40129.0
2019-04-09 14:00:00,38.19,38.21,38.14,38.2,110512.0,38.19,38.21,38.14,38.2,110512.0
2019-04-09 14:10:00,38.2,38.25,38.2,38.25,74492.0,38.2,38.25,38.2,38.25,74492.0
2019-04-09 14:20:00,38.25,38.25,38.22,38.23,67696.0,38.25,38.25,38.22,38.23,67696.0
2019-04-09 14:30:00,38.23,38.26,38.23,38.26,83248.0,38.23,38.26,38.23,38.26,83248.0
2019-04-09 14:40:00,38.25,38.25,38.18,38.22,42110.0,38.25,38.25,38.18,38.22,42110.0
2019-04-09 14:50:00,38.22,38.23,38.19,38.21,71435.0,38.22,38.23,38.19,38.21,71435.0
2019-04-09 15:00:00,38.21,38.22,38.18,38.22,62652.0,38.21,38.22,38.18,38.22,62652.0
2019-04-09 15:10:00,38.22,38.22,38.19,38.2,83500.0,38.22,38.22,38.19,38.2,83500.0
2019-04-09 15:20:00,38.2,38.22,38.18,38.22,92649.0,38.2,38.22,38.18,38.22,92649.0
2019-04-09 15:30:00,38.22,38.25,38.2,38.23,154609.0,38.22,38.25,38.2,38.23,154609.0
2019-04-09 15:40:00,38.23,38.25,38.21,38.22,127463.0,38.23,38.25,38.21,38.22,127463.0
2019-04-09 15:50:00,38.23,38.24,38.11,38.24,528893.0,38.23,38.24,38.11,38.24,528893.0
2019-04-10 09:30:00,38.24,38.3,38.19,38.26,100716.0,38.24,38.3,38.19,38.26,100716.0
2019-04-10 09:40:00,38.27,38.31,38.26,38.29,151434.0,38.27,38.31,38.26,38.29,151434.0
2019-04-10 09:50:00,38.29,38.29,38.23,38.26,143782.0,38.29,38.29,38.23,38.26,143782.0
2019-04-10 10:00:00,38.26,38.26,38.21,38.25,95560.0,38.26,38.26,38.21,38.25,95560.0
2019-04-10 10:10:00,38.25,38.29,38.18,38.29,207671.0,38.25,38.29,38.18,38.29,207671.0
2019-04-10 10:20:00,38.29,38.29,38.25,38.29,96909.0,38.29,38.29,38.25,38.29,96909.0
2019-04-10 10:30:00,38.29,38.37,38.28,38.32,430703.0,38.29,38.37,38.28,38.32,430703.0
2019-04-10 10:40:00,38.32,38.54,38.25,38.52,1102514.0,38.32,38.54,38.25,38.52,1102514.0
2019-04-10 10:50:00,38.53,38.56,38.48,38.5,178438.0,38.53,38.56,38.48,38.5,178438.0
2019-04-10 11:00:00,38.5,38.54,38.49,38.52,109668.0,38.5,38.54,38.49,38.52,109668.0
2019-04-10 11:10:00,38.52,38.58,38.52,38.58,98315.0,38.52,38.58,38.52,38.58,98315.0
2019-04-10 11:20:00,38.58,38.58,38.53,38.55,131308.0,38.58,38.58,38.53,38.55,131308.0
2019-04-10 11:30:00,38.55,38.56,38.54,38.54,87192.0,38.55,38.56,38.54,38.54,87192.0
2019-04-10 11:40:00,38.55,38.56,38.49,38.5,62105.0,38.55,38.56,38.49,38.5,62105.0
2019-04-10 11:50:00,38.5,38.53,38.49,38.51,55303.0,38.5,38.53,38.49,38.51,55303.0
2019-04-10 12:00:00,38.51,38.51,38.49,38.5,50162.0,38.51,38.51,38.49,38.5,50162.0
2019-04-10 12:10:00,38.5,38.5,38.46,38.48,118252.0,38.5,38.5,38.46,38.48,118252.0
2019-04-10 12:20:00,38.48,38.51,38.48,38.5,45747.0,38.48,38.51,38.48,38.5,45747.0
2019-04-10 12:30:00,38.49,38.5,38.44,38.45,63884.0,38.49,38.5,38.44,38.45,63884.0
2019-04-10 12:40:00,38.45,38.49,38.45,38.47,52893.0,38.45,38.49,38.45,38.47,52893.0
2019-04-10 12:50:00,38.47,38.48,38.46,38.48,21695.0,38.47,38.48,38.46,38.48,21695.0
2019-04-10 13:00:00,38.48,38.49,38.47,38.48,34509.0,38.48,38.49,38.47,38.48,34509.0
2019-04-10 13:10:00,38.48,38.51,38.47,38.51,58518.0,38.48,38.51,38.47,38.51,58518.0
2019-04-10 13:20:00,38.51,38.51,38.49,38.51,42517.0,38.51,38.51,38.49,38.51,42517.0
2019-04-10 13:30:00,38.51,38.55,38.48,38.54,98416.0,38.51,38.55,38.48,38.54,98416.0
2019-04-10 13:40:00,38.53,38.55,38.53,38.54,49711.0,38.53,38.55,38.53,38.54,49711.0
2019-04-10 13:50:00,38.54,38.55,38.51,38.54,48477.0,38.54,38.55,38.51,38.54,48477.0
2019-04-10 14:00:00,38.54,38.55,38.5,38.52,89137.0,38.54,38.55,38.5,38.52,89137.0
2019-04-10 14:10:00,38.52,38.52,38.46,38.49,70106.0,38.52,38.52,38.46,38.49,70106.0
2019-04-10 14:20:00,38.48,38.49,38.42,38.44,42087.0,38.48,38.49,38.42,38.44,42087.0
2019-04-10 14:30:00,38.43,38.44,38.37,38.39,63831.0,38.43,38.44,38.37,38.39,63831.0
2019-04-10 14:40:00,38.39,38.41,38.38,38.4,43797.0,38.39,38.41,38.38,38.4,43797.0
2019-04-10 14:50:00,38.4,38.41,38.38,38.4,45562.0,38.4,38.41,38.38,38.4,45562.0
2019-04-10 15:00:00,38.4,38.45,38.39,38.45,82023.0,38.4,38.45,38.39,38.45,82023.0
2019-04-10 15:10:00,38.45,38.45,38.38,38.39,55916.0,38.45,38.45,38.38,38.39,55916.0
2019-04-10 15:20:00,38.39,38.4,38.35,38.39,68907.0,38.39,38.4,38.35,38.39,68907.0
2019-04-10 15:30:00,38.39,38.41,38.36,38.39,107896.0,38.39,38.41,38.36,38.39,107896.0
2019-04-10 15:40:00,38.4,38.4,38.34,38.34,149110.0,38.4,38.4,38.34,38.34,149110.0
2019-04-10 15:50:00,38.34,38.37,38.28,38.36,452618.0,38.34,38.37,38.28,38.36,452618.0
2019-04-11 09:30:00,38.5,38.51,38.36,38.39,123970.0,38.5,38.51,38.36,38.39,123970.0
2019-04-11 09:40:00,38.39,38.42,38.23,38.27,86333.0,38.39,38.42,38.23,38.27,86333.0
2019-04-11 09:50:00,38.28,38.31,38.22,38.29,67239.0,38.28,38.31,38.22,38.29,67239.0
2019-04-11 10:00:00,38.28,38.3,38.25,38.27,129332.0,38.28,38.3,38.25,38.27,129332.0
2019-04-11 10:10:00,38.27,38.32,38.25,38.29,147104.0,38.27,38.32,38.25,38.29,147104.0
2019-04-11 10:20:00,38.29,38.43,38.28,38.43,84509.0,38.29,38.43,38.28,38.43,84509.0
2019-04-11 10:30:00,38.43,38.43,38.32,38.32,61797.0,38.43,38.43,38.32,38.32,61797.0
2019-04-11 10:40:00,38.33,38.37,38.3,38.31,53301.0,38.33,38.37,38.3,38.31,53301.0
2019-04-11 10:50:00,38.31,38.34,38.29,38.34,50381.0,38.31,38.34,38.29,38.34,50381.0
2019-04-11 11:00:00,38.33,38.35,38.28,38.31,51744.0,38.33,38.35,38.28,38.31,51744.0
2019-04-11 11:10:00,38.3,38.3,38.26,38.3,78814.0,38.3,38.3,38.26,38.3,78814.0
2019-04-11 11:20:00,38.3,38.34,38.27,38.29,49913.0,38.3,38.34,38.27,38.29,49913.0
2019-04-11 11:30:00,38.29,38.33,38.27,38.29,36448.0,38.29,38.33,38.27,38.29,36448.0
2019-04-11 11:40:00,38.3,38.3,38.2,38.2,82661.0,38.3,38.3,38.2,38.2,82661.0
2019-04-11 11:50:00,38.21,38.22,38.18,38.2,51485.0,38.21,38.22,38.18,38.2,51485.0
2019-04-11 12:00:00,38.2,38.21,38.13,38.16,122168.0,38.2,38.21,38.13,38.16,122168.0
2019-04-11 12:10:00,38.16,38.17,38.09,38.11,116202.0,38.16,38.17,38.09,38.11,116202.0
2019-04-11 12:20:00,38.11,38.17,38.1,38.16,34991.0,38.11,38.17,38.1,38.16,34991.0
2019-04-11 12:30:00,38.15,38.16,38.14,38.14,26482.0,38.15,38.16,38.14,38.14,26482.0
2019-04-11 12:40:00,38.15,38.2,38.14,38.16,70230.0,38.15,38.2,38.14,38.16,70230.0
2019-04-11 12:50:00,38.16,38.17,38.13,38.13,30524.0,38.16,38.17,38.13,38.13,30524.0
2019-04-11 13:00:00,38.13,38.18,38.13,38.18,39966.0,38.13,38.18,38.13,38.18,39966.0
2019-04-11 13:10:00,38.18,38.2,38.15,38.15,31359.0,38.18,38.2,38.15,38.15,31359.0
2019-04-11 13:20:00,38.15,38.16,38.12,38.13,28208.0,38.15,38.16,38.12,38.13,28208.0
2019-04-11 13:30:00,38.13,38.13,38.09,38.09,26407.0,38.13,38.13,38.09,38.09,26407.0
2019-04-11 13:40:00,38.1,38.1,38.08,38.09,27638.0,38.1,38.1,38.08,38.09,27638.0
2019-04-11 13:50:00,38.09,38.1,38.03,38.03,43445.0,38.09,38.1,38.03,38.03,43445.0
2019-04-11 14:00:00,38.03,38.06,38.01,38.03,43013.0,38.03,38.06,38.01,38.03,43013.0
2019-04-11 14:10:00,38.03,38.04,37.92,37.93,196597.0,38.03,38.04,37.92,37.93,196597.0
2019-04-11 14:20:00,37.94,37.94,37.89,37.89,90459.0,37.94,37.94,37.89,37.89,90459.0
2019-04-11 14:30:00,37.89,37.93,37.88,37.9,69978.0,37.89,37.93,37.88,37.9,69978.0
2019-04-11 14:40:00,37.91,37.98,37.9,37.96,78951.0,37.91,37.98,37.9,37.96,78951.0
2019-04-11 14:50:00,37.96,37.99,37.95,37.95,72642.0,37.96,37.99,37.95,37.95,72642.0
2019-04-11 15:00:00,37.95,38.02,37.95,37.98,103094.0,37.95,38.02,37.95,37.98,103094.0
2019-04-11 15:10:00,37.98,37.99,37.94,37.95,132020.0,37.98,37.99,37.94,37.95,132020.0
2019-04-11 15:20:00,37.95,37.98,37.93,37.94,105901.0,37.95,37.98,37.93,37.94,105901.0
2019-04-11 15:30:00,37.93,37.95,37.87,37.89,493569.0,37.93,37.95,37.87,37.89,493569.0
2019-04-11 15:40:00,37.89,37.97,37.86,37.88,248716.0,37.89,37.97,37.86,37.88,248716.0
2019-04-11 15:50:00,37.89,37.95,37.87,37.92,791532.0,37.89,37.95,37.87,37.92,791532.0
2019-04-12 09:30:00,37.95,38.05,37.81,37.95,182628.0,37.95,38.05,37.81,37.95,182628.0
2019-04-12 09:40:00,37.94,37.97,37.79,37.83,129783.0,37.94,37.97,37.79,37.83,129783.0
2019-04-12 09:50:00,37.84,37.84,37.73,37.82,97789.0,37.84,37.84,37.73,37.82,97789.0
2019-04-12 10:00:00,37.83,37.89,37.8,37.82,76749.0,37.83,37.89,37.8,37.82,76749.0
2019-04-12 10:10:00,37.82,37.84,37.79,37.81,87584.0,37.82,37.84,37.79,37.81,87584.0
2019-04-12 10:20:00,37.81,37.88,37.8,37.85,108823.0,37.81,37.88,37.8,37.85,108823.0
2019-04-12 10:30:00,37.84,37.85,37.78,37.8,111807.0,37.84,37.85,37.78,37.8,111807.0
2019-04-12 10:40:00,37.8,37.81,37.77,37.79,106729.0,37.8,37.81,37.77,37.79,106729.0
2019-04-12 10:50:00,37.79,37.8,37.78,37.79,71877.0,37.79,37.8,37.78,37.79,71877.0
2019-04-12 11:00:00,37.79,37.8,37.74,37.75,89523.0,37.79,37.8,37.74,37.75,89523.0
2019-04-12 11:10:00,37.76,37.77,37.69,37.75,80351.0,37.76,37.77,37.69,37.75,80351.0
2019-04-12 11:20:00,37.75,37.76,37.73,37.73,85628.0,37.75,37.76,37.73,37.73,85628.0
2019-04-12 11:30:00,37.73,37.74,37.68,37.7,91950.0,37.73,37.74,37.68,37.7,91950.0
2019-04-12 11:40:00,37.7,37.72,37.68,37.69,28612.0,37.7,37.72,37.68,37.69,28612.0
2019-04-12 11:50:00,37.69,37.71,37.67,37.68,50353.0,37.69,37.71,37.67,37.68,50353.0
2019-04-12 12:00:00,37.68,37.68,37.63,37.64,42097.0,37.68,37.68,37.63,37.64,42097.0
2019-04-12 12:10:00,37.63,37.67,37.62,37.64,42763.0,37.63,37.67,37.62,37.64,42763.0
2019-04-12 12:20:00,37.63,37.65,37.58,37.62,85289.0,37.63,37.65,37.58,37.62,85289.0
2019-04-12 12:30:00,37.61,37.63,37.57,37.58,61194.0,37.61,37.63,37.57,37.58,61194.0
2019-04-12 12:40:00,37.58,37.59,37.57,37.59,31173.0,37.58,37.59,37.57,37.59,31173.0
2019-04-12 12:50:00,37.59,37.65,37.58,37.65,51645.0,37.59,37.65,37.58,37.65,51645.0
2019-04-12 13:00:00,37.64,37.68,37.64,37.68,47684.0,37.64,37.68,37.64,37.68,47684.0
2019-04-12 13:10:00,37.67,37.68,37.65,37.66,27119.0,37.67,37.68,37.65,37.66,27119.0
2019-04-12 13:20:00,37.65,37.67,37.57,37.58,59239.0,37.65,37.67,37.57,37.58,59239.0
2019-04-12 13:30:00,37.58,37.61,37.57,37.61,93764.0,37.58,37.61,37.57,37.61,93764.0
2019-04-12 13:40:00,37.6,37.62,37.59,37.61,29319.0,37.6,37.62,37.59,37.61,29319.0
2019-04-12 13:50:00,37.61,37.62,37.58,37.59,49544.0,37.61,37.62,37.58,37.59,49544.0
2019-04-12 14:00:00,37.58,37.68,37.58,37.66,81975.0,37.58,37.68,37.58,37.66,81975.0
2019-04-12 14:10:00,37.66,37.68,37.62,37.64,75098.0,37.66,37.68,37.62,37.64,75098.0
2019-04-12 14:20:00,37.64,37.68,37.62,37.68,99009.0,37.64,37.68,37.62,37.68,99009.0
2019-04-12 14:30:00,37.68,37.71,37.65,37.7,61665.0,37.68,37.71,37.65,37.7,61665.0
2019-04-12 14:40:00,37.7,37.72,37.69,37.7,58789.0,37.7,37.72,37.69,37.7,58789.0
2019-04-12 14:50:00,37.7,37.74,37.7,37.72,67332.0,37.7,37.74,37.7,37.72,67332.0
2019-04-12 15:00:00,37.72,37.77,37.71,37.77,128287.0,37.72,37.77,37.71,37.77,128287.0
2019-04-12 15:10:00,37.77,37.79,37.76,37.77,54768.0,37.77,37.79,37.76,37.77,54768.0
2019-04-12 15:20:00,37.77,37.78,37.73,37.74,78059.0,37.77,37.78,37.73,37.74,78059.0
2019-04-12 15:30:00,37.75,37.79,37.73,37.77,170220.0,37.75,37.79,37.73,37.77,170220.0
2019-04-12 15:40:00,37.76,37.78,37.71,37.73,139716.0,37.76,37.78,37.71,37.73,139716.0
2019-04-12 15:50:00,37.73,37.75,37.67,37.74,413388.0,37.73,37.75,37.67,37.74,413388.0
2019-04-15 09:30:00,37.81,37.91,37.59,37.73,183788.0,37.81,37.91,37.59,37.73,183788.0
2019-04-15 09:40:00,37.73,37.84,37.73,37.82,278963.0,37.73,37.84,37.73,37.82,278963.0
2019-04-15 09:50:00,37.82,37.83,37.7,37.74,219451.0,37.82,37.83,37.7,37.74,219451.0
2019-04-15 10:00:00,37.74,37.77,37.62,37.7,309830.0,37.74,37.77,37.62,37.7,309830.0
2019-04-15 10:10:00,37.69,37.74,37.6,37.64,118513.0,37.69,37.74,37.6,37.64,118513.0
2019-04-15 10:20:00,37.64,37.66,37.49,37.57,223962.0,37.64,37.66,37.49,37.57,223962.0
2019-04-15 10:30:00,37.58,37.66,37.56,37.59,150867.0,37.58,37.66,37.56,37.59,150867.0
2019-04-15 10:40:00,37.6,37.62,37.53,37.62,98115.0,37.6,37.62,37.53,37.62,98115.0
2019-04-15 10:50:00,37.62,37.81,37.61,37.75,127485.0,37.62,37.81,37.61,37.75,127485.0
2019-04-15 11:00:00,37.75,37.79,37.73,37.76,116980.0,37.75,37.79,37.73,37.76,116980.0
2019-04-15 11:10:00,37.77,37.81,37.74,37.81,70872.0,37.77,37.81,37.74,37.81,70872.0
2019-04-15 11:20:00,37.81,37.86,37.79,37.79,98653.0,37.81,37.86,37.79,37.79,98653.0
2019-04-15 11:30:00,37.8,37.8,37.71,37.71,43395.0,37.8,37.8,37.71,37.71,43395.0
2019-04-15 11:40:00,37.71,37.71,37.68,37.7,42505.0,37.71,37.71,37.68,37.7,42505.0
2019-04-15 11:50:00,37.7,37.77,37.7,37.75,39531.0,37.7,37.77,37.7,37.75,39531.0
2019-04-15 12:00:00,37.75,37.76,37.72,37.73,33063.0,37.75,37.76,37.72,37.73,33063.0
2019-04-15 12:10:00,37.72,37.77,37.72,37.75,33037.0,37.72,37.77,37.72,37.75,33037.0
2019-04-15 12:20:00,37.75,37.8,37.73,37.79,43574.0,37.75,37.8,37.73,37.79,43574.0
2019-04-15 12:30:00,37.79,37.85,37.78,37.84,49233.0,37.79,37.85,37.78,37.84,49233.0
2019-04-15 12:40:00,37.83,37.85,37.83,37.84,21441.0,37.83,37.85,37.83,37.84,21441.0
2019-04-15 12:50:00,37.85,37.85,37.83,37.84,49845.0,37.85,37.85,37.83,37.84,49845.0
2019-04-15 13:00:00,37.84,37.87,37.82,37.82,29929.0,37.84,37.87,37.82,37.82,29929.0
2019-04-15 13:10:00,37.82,37.85,37.8,37.85,14881.0,37.82,37.85,37.8,37.85,14881.0
2019-04-15 13:20:00,37.84,37.86,37.78,37.82,40382.0,37.84,37.86,37.78,37.82,40382.0
2019-04-15 13:30:00,37.82,37.82,37.8,37.8,24466.0,37.82,37.82,37.8,37.8,24466.0
2019-04-15 13:40:00,37.81,37.83,37.8,37.81,35910.0,37.81,37.83,37.8,37.81,35910.0
2019-04-15 13:50:00,37.82,37.82,37.78,37.79,40661.0,37.82,37.82,37.78,37.79,40661.0
2019-04-15 14:00:00,37.79,37.8,37.76,37.79,60595.0,37.79,37.8,37.76,37.79,60595.0
2019-04-15 14:10:00,37.79,37.8,37.76,37.77,46941.0,37.79,37.8,37.76,37.77,46941.0
2019-04-15 14:20:00,37.77,37.8,37.72,37.75,76160.0,37.77,37.8,37.72,37.75,76160.0
2019-04-15 14:30:00,37.75,37.78,37.74,37.76,46821.0,37.75,37.78,37.74,37.76,46821.0
2019-04-15 14:40:00,37.75,37.79,37.74,37.75,44315.0,37.75,37.79,37.74,37.75,44315.0
2019-04-15 14:50:00,37.75,37.8,37.74,37.79,46988.0,37.75,37.8,37.74,37.79,46988.0
2019-04-15 15:00:00,37.79,37.81,37.79,37.8,54654.0,37.79,37.81,37.79,37.8,54654.0
2019-04-15 15:10:00,37.8,37.85,37.8,37.84,90494.0,37.8,37.85,37.8,37.84,90494.0
2019-04-15 15:20:00,37.83,37.84,37.81,37.82,69861.0,37.83,37.84,37.81,37.82,69861.0
2019-04-15 15:30:00,37.83,37.84,37.79,37.79,160525.0,37.83,37.84,37.79,37.79,160525.0
2019-04-15 15:40:00,37.79,37.8,37.77,37.79,105363.0,37.79,37.8,37.77,37.79,105363.0
2019-04-15 15:50:00,37.79,37.86,37.76,37.82,459254.0,37.79,37.86,37.76,37.82,459254.0
2019-04-16 09:30:00,38.1,38.16,37.97,38.16,136885.0,38.1,38.16,37.97,38.16,136885.0
2019-04-16 09:40:00,38.16,38.17,37.95,38.0,64411.0,38.16,38.17,37.95,38.0,64411.0
2019-04-16 09:50:00,38.0,38.11,37.97,38.03,84525.0,38.0,38.11,37.97,38.03,84525.0
2019-04-16 10:00:00,38.04,38.14,38.04,38.1,70318.0,38.04,38.14,38.04,38.1,70318.0
2019-04-16 10:10:00,38.1,38.16,38.06,38.07,63919.0,38.1,38.16,38.06,38.07,63919.0
2019-04-16 10:20:00,38.07,38.08,38.03,38.05,79327.0,38.07,38.08,38.03,38.05,79327.0
2019-04-16 10:30:00,38.05,38.1,38.03,38.09,80894.0,38.05,38.1,38.03,38.09,80894.0
2019-04-16 10:40:00,38.1,38.11,38.04,38.06,72126.0,38.1,38.11,38.04,38.06,72126.0
2019-04-16 10:50:00,38.07,38.09,38.02,38.02,85364.0,38.07,38.09,38.02,38.02,85364.0
2019-04-16 11:00:00,38.03,38.08,38.01,38.07,51846.0,38.03,38.08,38.01,38.07,51846.0
2019-04-16 11:10:00,38.08,38.19,38.05,38.16,461417.0,38.08,38.19,38.05,38.16,461417.0
2019-04-16 11:20:00,38.17,38.25,38.09,38.1,312826.0,38.17,38.25,38.09,38.1,312826.0
2019-04-16 11:30:00,38.1,38.14,38.07,38.11,171897.0,38.1,38.14,38.07,38.11,171897.0
2019-04-16 11:40:00,38.11,38.12,37.83,37.88,409856.0,38.11,38.12,37.83,37.88,409856.0
2019-04-16 11:50:00,37.89,37.89,36.75,36.77,3316319.0,37.89,37.89,36.75,36.77,3316319.0
2019-04-16 12:00:00,36.76,37.0,36.44,36.73,2389054.0,36.76,37.0,36.44,36.73,2389054.0
2019-04-16 12:10:00,36.73,36.91,36.51,36.52,575882.0,36.73,36.91,36.51,36.52,575882.0
2019-04-16 12:20:00,36.51,36.52,36.23,36.27,816397.0,36.51,36.52,36.23,36.27,816397.0
2019-04-16 12:30:00,36.26,36.3,35.89,35.93,1133826.0,36.26,36.3,35.89,35.93,1133826.0
2019-04-16 12:40:00,35.93,35.94,35.6,35.64,1155056.0,35.93,35.94,35.6,35.64,1155056.0
2019-04-16 12:50:00,35.65,36.05,35.64,36.05,1297198.0,35.65,36.05,35.64,36.05,1297198.0
2019-04-16 13:00:00,36.05,36.36,36.02,36.36,905300.0,36.05,36.36,36.02,36.36,905300.0
2019-04-16 13:10:00,36.36,36.46,36.22,36.45,934727.0,36.36,36.46,36.22,36.45,934727.0
2019-04-16 13:20:00,36.45,36.51,36.16,36.16,655249.0,36.45,36.51,36.16,36.16,655249.0
2019-04-16 13:30:00,36.16,36.37,36.02,36.02,1731367.0,36.16,36.37,36.02,36.02,1731367.0
2019-04-16 13:40:00,36.02,36.11,35.93,36.08,430554.0,36.02,36.11,35.93,36.08,430554.0
2019-04-16 13:50:00,36.08,36.1,35.91,36.09,905329.0,36.08,36.1,35.91,36.09,905329.0
2019-04-16 14:00:00,36.09,36.24,36.01,36.09,940949.0,36.09,36.24,36.01,36.09,940949.0
2019-04-16 14:10:00,36.09,36.43,36.07,36.38,1525194.0,36.09,36.43,36.07,36.38,1525194.0
2019-04-16 14:20:00,36.38,36.42,36.17,36.22,863815.0,36.38,36.42,36.17,36.22,863815.0
2019-04-16 14:30:00,36.22,36.4,36.2,36.37,884278.0,36.22,36.4,36.2,36.37,884278.0
2019-04-16 14:40:00,36.38,36.6,36.31,36.39,1109370.0,36.38,36.6,36.31,36.39,1109370.0
2019-04-16 14:50:00,36.38,36.43,36.25,36.33,727234.0,36.38,36.43,36.25,36.33,727234.0
2019-04-16 15:00:00,36.32,36.35,36.2,36.23,505143.0,36.32,36.35,36.2,36.23,505143.0
2019-04-16 15:10:00,36.24,36.26,36.09,36.25,691070.0,36.24,36.26,36.09,36.25,691070.0
2019-04-16 15:20:00,36.25,36.29,36.09,36.16,478064.0,36.25,36.29,36.09,36.16,478064.0
2019-04-16 15:30:00,36.15,36.21,36.06,36.2,631716.0,36.15,36.21,36.06,36.2,631716.0
2019-04-16 15:40:00,36.2,36.28,36.16,36.21,1275484.0,36.2,36.28,36.16,36.21,1275484.0
2019-04-16 15:50:00,36.21,36.28,36.16,36.16,1967474.0,36.21,36.28,36.16,36.16,1967474.0
2019-04-17 09:30:00,35.8,36.33,35.77,36.18,758186.0,35.8,36.33,35.77,36.18,758186.0
2019-04-17 09:40:00,36.17,36.19,35.9,36.02,456835.0,36.17,36.19,35.9,36.02,456835.0
2019-04-17 09:50:00,36.03,36.04,35.38,35.44,697814.0,36.03,36.04,35.38,35.44,697814.0
2019-04-17 10:00:00,35.44,35.94,35.42,35.9,684085.0,35.44,35.94,35.42,35.9,684085.0
2019-04-17 10:10:00,35.91,36.07,35.81,35.88,463086.0,35.91,36.07,35.81,35.88,463086.0
2019-04-17 10:20:00,35.88,35.89,35.7,35.73,232690.0,35.88,35.89,35.7,35.73,232690.0
2019-04-17 10:30:00,35.73,35.82,35.64,35.82,316781.0,35.73,35.82,35.64,35.82,316781.0
2019-04-17 10:40:00,35.82,35.87,35.73,35.86,305280.0,35.82,35.87,35.73,35.86,305280.0
2019-04-17 10:50:00,35.85,35.85,35.55,35.55,381302.0,35.85,35.85,35.55,35.55,381302.0
2019-04-17 11:00:00,35.55,35.7,35.51,35.64,237690.0,35.55,35.7,35.51,35.64,237690.0
2019-04-17 11:10:00,35.64,35.64,35.52,35.61,117655.0,35.64,35.64,35.52,35.61,117655.0
2019-04-17 11:20:00,35.61,35.62,35.5,35.61,122489.0,35.61,35.62,35.5,35.61,122489.0
2019-04-17 11:30:00,35.6,35.6,35.4,35.41,168200.0,35.6,35.6,35.4,35.41,168200.0
2019-04-17 11:40:00,35.41,35.47,35.35,35.39,163679.0,35.41,35.47,35.35,35.39,163679.0
2019-04-17 11:50:00,35.4,35.42,35.23,35.23,202856.0,35.4,35.42,35.23,35.23,202856.0
2019-04-17 12:00:00,35.23,35.29,35.11,35.12,360831.0,35.23,35.29,35.11,35.12,360831.0
2019-04-17 12:10:00,35.11,35.22,35.06,35.07,373672.0,35.11,35.22,35.06,35.07,373672.0
2019-04-17 12:20:00,35.08,35.25,35.07,35.18,323156.0,35.08,35.25,35.07,35.18,323156.0
2019-04-17 12:30:00,35.18,35.25,35.1,35.1,188870.0,35.18,35.25,35.1,35.1,188870.0
2019-04-17 12:40:00,35.11,35.12,35.05,35.06,251693.0,35.11,35.12,35.05,35.06,251693.0
2019-04-17 12:50:00,35.07,35.16,35.04,35.12,203909.0,35.07,35.16,35.04,35.12,203909.0
2019-04-17 13:00:00,35.12,35.14,35.04,35.07,151660.0,35.12,35.14,35.04,35.07,151660.0
2019-04-17 13:10:00,35.07,35.16,35.07,35.14,139214.0,35.07,35.16,35.07,35.14,139214.0
2019-04-17 13:20:00,35.15,35.15,35.04,35.1,244333.0,35.15,35.15,35.04,35.1,244333.0
2019-04-17 13:30:00,35.09,35.17,35.0,35.15,253395.0,35.09,35.17,35.0,35.15,253395.0
2019-04-17 13:40:00,35.15,35.23,35.15,35.17,192589.0,35.15,35.23,35.15,35.17,192589.0
2019-04-17 13:50:00,35.16,35.21,35.12,35.18,156809.0,35.16,35.21,35.12,35.18,156809.0
2019-04-17 14:00:00,35.18,35.21,35.03,35.04,176594.0,35.18,35.21,35.03,35.04,176594.0
2019-04-17 14:10:00,35.04,35.05,34.89,35.03,329038.0,35.04,35.05,34.89,35.03,329038.0
2019-04-17 14:20:00,35.04,35.04,34.87,34.93,166995.0,35.04,35.04,34.87,34.93,166995.0
2019-04-17 14:30:00,34.94,35.07,34.93,35.06,285606.0,34.94,35.07,34.93,35.06,285606.0
2019-04-17 14:40:00,35.07,35.17,35.04,35.09,277871.0,35.07,35.17,35.04,35.09,277871.0
2019-04-17 14:50:00,35.09,35.1,34.98,35.01,216239.0,35.09,35.1,34.98,35.01,216239.0
2019-04-17 15:00:00,35.01,35.03,34.95,34.98,225307.0,35.01,35.03,34.95,34.98,225307.0
2019-04-17 15:10:00,34.98,35.04,34.98,35.0,302174.0,34.98,35.04,34.98,35.0,302174.0
2019-04-17 15:20:00,34.99,35.1,34.99,35.07,396128.0,34.99,35.1,34.99,35.07,396128.0
2019-04-17 15:30:00,35.07,35.07,34.97,34.99,384527.0,35.07,35.07,34.97,34.99,384527.0
2019-04-17 15:40:00,35.0,35.0,34.89,34.91,673796.0,35.0,35.0,34.89,34.91,673796.0
2019-04-17 15:50:00,34.91,34.98,34.84,34.92,2303374.0,34.91,34.98,34.84,34.92,2303374.0
2019-04-18 09:30:00,35.08,35.52,34.98,35.5,654505.0,35.08,35.52,34.98,35.5,654505.0
2019-04-18 09:40:00,35.5,35.5,35.07,35.16,506838.0,35.5,35.5,35.07,35.16,506838.0
2019-04-18 09:50:00,35.15,35.16,34.89,34.91,364298.0,35.15,35.16,34.89,34.91,364298.0
2019-04-18 10:00:00,34.92,34.99,34.76,34.79,285082.0,34.92,34.99,34.76,34.79,285082.0
2019-04-18 10:10:00,34.8,34.81,34.61,34.67,189293.0,34.8,34.81,34.61,34.67,189293.0
2019-04-18 10:20:00,34.67,34.67,34.48,34.54,159161.0,34.67,34.67,34.48,34.54,159161.0
2019-04-18 10:30:00,34.54,34.6,34.38,34.39,291343.0,34.54,34.6,34.38,34.39,291343.0
2019-04-18 10:40:00,34.38,34.82,34.34,34.82,202351.0,34.38,34.82,34.34,34.82,202351.0
2019-04-18 10:50:00,34.83,34.86,34.73,34.82,163021.0,34.83,34.86,34.73,34.82,163021.0
2019-04-18 11:00:00,34.83,34.86,34.72,34.8,142217.0,34.83,34.86,34.72,34.8,142217.0
2019-04-18 11:10:00,34.8,34.85,34.68,34.71,169806.0,34.8,34.85,34.68,34.71,169806.0
2019-04-18 11:20:00,34.71,34.82,34.68,34.8,118006.0,34.71,34.82,34.68,34.8,118006.0
2019-04-18 11:30:00,34.8,34.93,34.78,34.92,119677.0,34.8,34.93,34.78,34.92,119677.0
2019-04-18 11:40:00,34.92,35.06,34.87,35.04,296466.0,34.92,35.06,34.87,35.04,296466.0
2019-04-18 11:50:00,35.04,35.04,34.82,34.89,192647.0,35.04,35.04,34.82,34.89,192647.0
2019-04-18 12:00:00,34.89,34.95,34.85,34.93,87595.0,34.89,34.95,34.85,34.93,87595.0
2019-04-18 12:10:00,34.93,35.01,34.88,35.01,153957.0,34.93,35.01,34.88,35.01,153957.0
2019-04-18 12:20:00,35.01,35.02,34.98,35.01,63444.0,35.01,35.02,34.98,35.01,63444.0
2019-04-18 12:30:00,35.01,35.04,34.92,34.93,101005.0,35.01,35.04,34.92,34.93,101005.0
2019-04-18 12:40:00,34.93,34.97,34.92,34.93,51180.0,34.93,34.97,34.92,34.93,51180.0
2019-04-18 12:50:00,34.94,34.94,34.85,34.86,58316.0,34.94,34.94,34.85,34.86,58316.0
2019-04-18 13:00:00,34.85,34.92,34.85,34.91,56400.0,34.85,34.92,34.85,34.91,56400.0
2019-04-18 13:10:00,34.91,34.91,34.86,34.87,71013.0,34.91,34.91,34.86,34.87,71013.0
2019-04-18 13:20:00,34.88,34.93,34.87,34.91,58746.0,34.88,34.93,34.87,34.91,58746.0
2019-04-18 13:30:00,34.92,34.98,34.91,34.95,90458.0,34.92,34.98,34.91,34.95,90458.0
2019-04-18 13:40:00,34.95,34.97,34.92,34.96,78550.0,34.95,34.97,34.92,34.96,78550.0
2019-04-18 13:50:00,34.96,35.08,34.95,35.05,217337.0,34.96,35.08,34.95,35.05,217337.0
2019-04-18 14:00:00,35.05,35.06,34.96,35.01,51831.0,35.05,35.06,34.96,35.01,51831.0
2019-04-18 14:10:00,35.01,35.1,34.98,34.99,701527.0,35.01,35.1,34.98,34.99,701527.0
2019-04-18 14:20:00,34.98,35.01,34.94,34.97,47105.0,34.98,35.01,34.94,34.97,47105.0
2019-04-18 14:30:00,34.97,35.03,34.95,35.02,120573.0,34.97,35.03,34.95,35.02,120573.0
2019-04-18 14:40:00,35.01,35.08,34.99,35.07,271744.0,35.01,35.08,34.99,35.07,271744.0
2019-04-18 14:50:00,35.07,35.14,35.04,35.08,236017.0,35.07,35.14,35.04,35.08,236017.0
2019-04-18 15:00:00,35.09,35.14,35.07,35.08,283644.0,35.09,35.14,35.07,35.08,283644.0
2019-04-18 15:10:00,35.08,35.19,35.07,35.18,204070.0,35.08,35.19,35.07,35.18,204070.0
2019-04-18 15:20:00,35.18,35.23,35.12,35.13,210943.0,35.18,35.23,35.12,35.13,210943.0
2019-04-18 15:30:00,35.12,35.12,35.04,35.09,236814.0,35.12,35.12,35.04,35.09,236814.0
2019-04-18 15:40:00,35.1,35.22,35.07,35.2,267844.0,35.1,35.22,35.07,35.2,267844.0
2019-04-18 15:50:00,35.2,35.27,35.11,35.12,786852.0,35.2,35.27,35.11,35.12,786852.0
2019-04-22 09:30:00,34.9,35.21,34.88,35.13,171094.0,34.9,35.21,34.88,35.13,171094.0
2019-04-22 09:40:00,35.14,35.32,35.12,35.27,166782.0,35.14,35.32,35.12,35.27,166782.0
2019-04-22 09:50:00,35.27,35.39,35.19,35.38,200188.0,35.27,35.39,35.19,35.38,200188.0
2019-04-22 10:00:00,35.37,35.43,35.22,35.24,279686.0,35.37,35.43,35.22,35.24,279686.0
2019-04-22 10:10:00,35.23,35.26,35.12,35.18,207360.0,35.23,35.26,35.12,35.18,207360.0
2019-04-22 10:20:00,35.17,35.17,35.07,35.08,161283.0,35.17,35.17,35.07,35.08,161283.0
2019-04-22 10:30:00,35.09,35.16,35.02,35.02,119932.0,35.09,35.16,35.02,35.02,119932.0
2019-04-22 10:40:00,35.02,35.11,35.01,35.05,109286.0,35.02,35.11,35.01,35.05,109286.0
2019-04-22 10:50:00,35.06,35.1,34.96,34.98,110346.0,35.06,35.1,34.96,34.98,110346.0
2019-04-22 11:00:00,34.97,35.01,34.88,34.9,144864.0,34.97,35.01,34.88,34.9,144864.0
2019-04-22 11:10:00,34.91,34.93,34.86,34.89,108701.0,34.91,34.93,34.86,34.89,108701.0
2019-04-22 11:20:00,34.89,34.95,34.81,34.87,152667.0,34.89,34.95,34.81,34.87,152667.0
2019-04-22 11:30:00,34.87,34.88,34.76,34.82,95906.0,34.87,34.88,34.76,34.82,95906.0
2019-04-22 11:40:00,34.82,34.86,34.81,34.86,146031.0,34.82,34.86,34.81,34.86,146031.0
2019-04-22 11:50:00,34.86,34.91,34.81,34.85,203805.0,34.86,34.91,34.81,34.85,203805.0
2019-04-22 12:00:00,34.84,34.86,34.81,34.82,311328.0,34.84,34.86,34.81,34.82,311328.0
2019-04-22 12:10:00,34.83,34.87,34.73,34.77,204879.0,34.83,34.87,34.73,34.77,204879.0
2019-04-22 12:20:00,34.77,34.77,34.68,34.73,147525.0,34.77,34.77,34.68,34.73,147525.0
2019-04-22 12:30:00,34.73,34.75,34.69,34.74,104057.0,34.73,34.75,34.69,34.74,104057.0
2019-04-22 12:40:00,34.75,34.76,34.7,34.73,164519.0,34.75,34.76,34.7,34.73,164519.0
2019-04-22 12:50:00,34.72,34.74,34.66,34.73,88746.0,34.72,34.74,34.66,34.73,88746.0
2019-04-22 13:00:00,34.73,34.74,34.65,34.69,160325.0,34.73,34.74,34.65,34.69,160325.0
2019-04-22 13:10:00,34.69,34.7,34.63,34.64,174428.0,34.69,34.7,34.63,34.64,174428.0
2019-04-22 13:20:00,34.64,34.71,34.64,34.7,126533.0,34.64,34.71,34.64,34.7,126533.0
2019-04-22 13:30:00,34.7,34.71,34.67,34.7,158010.0,34.7,34.71,34.67,34.7,158010.0
2019-04-22 13:40:00,34.7,34.8,34.7,34.8,190790.0,34.7,34.8,34.7,34.8,190790.0
2019-04-22 13:50:00,34.8,34.81,34.77,34.78,71255.0,34.8,34.81,34.77,34.78,71255.0
2019-04-22 14:00:00,34.79,34.87,34.75,34.79,397378.0,34.79,34.87,34.75,34.79,397378.0
2019-04-22 14:10:00,34.79,34.82,34.78,34.81,154019.0,34.79,34.82,34.78,34.81,154019.0
2019-04-22 14:20:00,34.82,34.91,34.81,34.87,136017.0,34.82,34.91,34.81,34.87,136017.0
2019-04-22 14:30:00,34.88,34.9,34.86,34.88,98247.0,34.88,34.9,34.86,34.88,98247.0
2019-04-22 14:40:00,34.88,34.88,34.84,34.88,108788.0,34.88,34.88,34.84,34.88,108788.0
2019-04-22 14:50:00,34.88,34.9,34.87,34.88,72227.0,34.88,34.9,34.87,34.88,72227.0
2019-04-22 15:00:00,34.88,34.9,34.85,34.89,178801.0,34.88,34.9,34.85,34.89,178801.0
2019-04-22 15:10:00,34.89,34.96,34.88,34.88,173054.0,34.89,34.96,34.88,34.88,173054.0
2019-04-22 15:20:00,34.89,34.93,34.88,34.88,171182.0,34.89,34.93,34.88,34.88,171182.0
2019-04-22 15:30:00,34.89,35.0,34.88,34.98,192112.0,34.89,35.0,34.88,34.98,192112.0
2019-04-22 15:40:00,34.98,35.01,34.96,34.99,250529.0,34.98,35.01,34.96,34.99,250529.0
2019-04-22 15:50:00,34.98,35.0,34.92,34.94,714566.0,34.98,35.0,34.92,34.94,714566.0
2019-04-23 09:30:00,35.11,35.13,34.96,35.12,566633.0,35.11,35.13,34.96,35.12,566633.0
2019-04-23 09:40:00,35.13,35.2,35.06,35.15,295928.0,35.13,35.2,35.06,35.15,295928.0
2019-04-23 09:50:00,35.13,35.25,35.11,35.15,681062.0,35.13,35.25,35.11,35.15,681062.0
2019-04-23 10:00:00,35.15,35.17,35.0,35.13,486024.0,35.15,35.17,35.0,35.13,486024.0
2019-04-23 10:10:00,35.13,35.19,35.12,35.14,366226.0,35.13,35.19,35.12,35.14,366226.0
2019-04-23 10:20:00,35.15,35.2,35.14,35.16,313964.0,35.15,35.2,35.14,35.16,313964.0
2019-04-23 10:30:00,35.17,35.2,35.09,35.11,309435.0,35.17,35.2,35.09,35.11,309435.0
2019-04-23 10:40:00,35.11,35.19,35.1,35.16,384243.0,35.11,35.19,35.1,35.16,384243.0
2019-04-23 10:50:00,35.17,35.31,35.17,35.3,149087.0,35.17,35.31,35.17,35.3,149087.0
2019-04-23 11:00:00,35.3,35.4,35.3,35.36,207638.0,35.3,35.4,35.3,35.36,207638.0
2019-04-23 11:10:00,35.36,35.49,35.31,35.49,161992.0,35.36,35.49,35.31,35.49,161992.0
2019-04-23 11:20:00,35.5,35.64,35.47,35.62,283737.0,35.5,35.64,35.47,35.62,283737.0
2019-04-23 11:30:00,35.62,35.66,35.56,35.6,160834.0,35.62,35.66,35.56,35.6,160834.0
2019-04-23 11:40:00,35.6,35.67,35.59,35.66,178088.0,35.6,35.67,35.59,35.66,178088.0
2019-04-23 11:50:00,35.65,35.66,35.61,35.63,149164.0,35.65,35.66,35.61,35.63,149164.0
2019-04-23 12:00:00,35.63,35.79,35.62,35.76,253574.0,35.63,35.79,35.62,35.76,253574.0
2019-04-23 12:10:00,35.76,35.79,35.72,35.77,218050.0,35.76,35.79,35.72,35.77,218050.0
2019-04-23 12:20:00,35.77,35.84,35.74,35.84,253233.0,35.77,35.84,35.74,35.84,253233.0
2019-04-23 12:30:00,35.83,35.87,35.76,35.8,183123.0,35.83,35.87,35.76,35.8,183123.0
2019-04-23 12:40:00,35.81,35.82,35.74,35.8,119824.0,35.81,35.82,35.74,35.8,119824.0
2019-04-23 12:50:00,35.8,35.8,35.74,35.77,96976.0,35.8,35.8,35.74,35.77,96976.0
2019-04-23 13:00:00,35.77,35.86,35.77,35.83,174994.0,35.77,35.86,35.77,35.83,174994.0
2019-04-23 13:10:00,35.83,35.84,35.76,35.8,140560.0,35.83,35.84,35.76,35.8,140560.0
2019-04-23 13:20:00,35.8,35.88,35.79,35.88,170143.0,35.8,35.88,35.79,35.88,170143.0
2019-04-23 13:30:00,35.88,35.9,35.77,35.79,305744.0,35.88,35.9,35.77,35.79,305744.0
2019-04-23 13:40:00,35.78,35.84,35.75,35.78,207474.0,35.78,35.84,35.75,35.78,207474.0
2019-04-23 13:50:00,35.79,35.79,35.69,35.7,128081.0,35.79,35.79,35.69,35.7,128081.0
2019-04-23 14:00:00,35.7,35.82,35.65,35.79,160132.0,35.7,35.82,35.65,35.79,160132.0
2019-04-23 14:10:00,35.79,35.86,35.77,35.8,188011.0,35.79,35.86,35.77,35.8,188011.0
2019-04-23 14:20:00,35.8,35.82,35.75,35.78,295342.0,35.8,35.82,35.75,35.78,295342.0
2019-04-23 14:30:00,35.77,35.85,35.71,35.74,363786.0,35.77,35.85,35.71,35.74,363786.0
2019-04-23 14:40:00,35.74,35.87,35.73,35.84,257901.0,35.74,35.87,35.73,35.84,257901.0
2019-04-23 14:50:00,35.84,35.87,35.8,35.83,452191.0,35.84,35.87,35.8,35.83,452191.0
2019-04-23 15:00:00,35.82,35.83,35.74,35.77,246225.0,35.82,35.83,35.74,35.77,246225.0
2019-04-23 15:10:00,35.78,35.8,35.71,35.78,180408.0,35.78,35.8,35.71,35.78,180408.0
2019-04-23 15:20:00,35.78,35.78,35.69,35.76,269992.0,35.78,35.78,35.69,35.76,269992.0
2019-04-23 15:30:00,35.76,35.82,35.75,35.81,465371.0,35.76,35.82,35.75,35.81,465371.0
2019-04-23 15:40:00,35.82,35.82,35.72,35.75,436192.0,35.82,35.82,35.72,35.75,436192.0
2019-04-23 15:50:00,35.75,35.88,35.68,35.88,1150462.0,35.75,35.88,35.68,35.88,1150462.0
2019-04-24 09:30:00,35.0,35.5,34.95,35.12,2411113.0,35.0,35.5,34.95,35.12,2411113.0
2019-04-24 09:40:00,35.13,35.14,34.78,34.99,1484256.0,35.13,35.14,34.78,34.99,1484256.0
2019-04-24 09:50:00,35.0,35.24,34.86,35.17,1028835.0,35.0,35.24,34.86,35.17,1028835.0
2019-04-24 10:00:00,35.18,35.38,35.09,35.1,834429.0,35.18,35.38,35.09,35.1,834429.0
2019-04-24 10:10:00,35.1,35.37,35.1,35.37,625172.0,35.1,35.37,35.1,35.37,625172.0
2019-04-24 10:20:00,35.37,35.66,35.36,35.64,565367.0,35.37,35.66,35.36,35.64,565367.0
2019-04-24 10:30:00,35.63,35.75,35.57,35.61,657962.0,35.63,35.75,35.57,35.61,657962.0
2019-04-24 10:40:00,35.62,35.73,35.59,35.68,822648.0,35.62,35.73,35.59,35.68,822648.0
2019-04-24 10:50:00,35.67,35.89,35.65,35.84,346754.0,35.67,35.89,35.65,35.84,346754.0
2019-04-24 11:00:00,35.84,35.89,35.72,35.83,416895.0,35.84,35.89,35.72,35.83,416895.0
2019-04-24 11:10:00,35.83,35.95,35.82,35.95,472189.0,35.83,35.95,35.82,35.95,472189.0
2019-04-24 11:20:00,35.95,35.96,35.72,35.73,329973.0,35.95,35.96,35.72,35.73,329973.0
2019-04-24 11:30:00,35.73,35.93,35.72,35.93,231124.0,35.73,35.93,35.72,35.93,231124.0
2019-04-24 11:40:00,35.93,35.99,35.84,35.87,214641.0,35.93,35.99,35.84,35.87,214641.0
2019-04-24 11:50:00,35.88,36.14,35.85,35.98,939472.0,35.88,36.14,35.85,35.98,939472.0
2019-04-24 12:00:00,35.98,36.01,35.75,35.79,269625.0,35.98,36.01,35.75,35.79,269625.0
2019-04-24 12:10:00,35.79,35.84,35.74,35.8,163034.0,35.79,35.84,35.74,35.8,163034.0
2019-04-24 12:20:00,35.8,35.82,35.76,35.76,97163.0,35.8,35.82,35.76,35.76,97163.0
2019-04-24 12:30:00,35.77,35.88,35.76,35.8,121584.0,35.77,35.88,35.76,35.8,121584.0
2019-04-24 12:40:00,35.81,35.83,35.71,35.74,180288.0,35.81,35.83,35.71,35.74,180288.0
2019-04-24 12:50:00,35.74,35.76,35.64,35.65,204368.0,35.74,35.76,35.64,35.65,204368.0
2019-04-24 13:00:00,35.65,35.71,35.6,35.65,212325.0,35.65,35.71,35.6,35.65,212325.0
2019-04-24 13:10:00,35.64,35.66,35.58,35.6,121476.0,35.64,35.66,35.58,35.6,121476.0
2019-04-24 13:20:00,35.6,35.6,35.54,35.56,274524.0,35.6,35.6,35.54,35.56,274524.0
2019-04-24 13:30:00,35.56,35.58,35.5,35.5,111045.0,35.56,35.58,35.5,35.5,111045.0
2019-04-24 13:40:00,35.49,35.5,35.43,35.44,106973.0,35.49,35.5,35.43,35.44,106973.0
2019-04-24 13:50:00,35.45,35.47,35.37,35.38,342193.0,35.45,35.47,35.37,35.38,342193.0
2019-04-24 14:00:00,35.38,35.44,35.3,35.44,494420.0,35.38,35.44,35.3,35.44,494420.0
2019-04-24 14:10:00,35.43,35.57,35.32,35.54,336838.0,35.43,35.57,35.32,35.54,336838.0
2019-04-24 14:20:00,35.54,35.55,35.5,35.53,145894.0,35.54,35.55,35.5,35.53,145894.0
2019-04-24 14:30:00,35.52,35.55,35.44,35.47,155644.0,35.52,35.55,35.44,35.47,155644.0
2019-04-24 14:40:00,35.47,35.48,35.38,35.39,114219.0,35.47,35.48,35.38,35.39,114219.0
2019-04-24 14:50:00,35.39,35.46,35.38,35.45,153578.0,35.39,35.46,35.38,35.45,153578.0
2019-04-24 15:00:00,35.46,35.62,35.44,35.6,181596.0,35.46,35.62,35.44,35.6,181596.0
2019-04-24 15:10:00,35.6,35.61,35.48,35.55,124423.0,35.6,35.61,35.48,35.55,124423.0
2019-04-24 15:20:00,35.55,35.56,35.49,35.49,179994.0,35.55,35.56,35.49,35.49,179994.0
2019-04-24 15:30:00,35.5,35.52,35.46,35.48,190518.0,35.5,35.52,35.46,35.48,190518.0
2019-04-24 15:40:00,35.49,35.54,35.46,35.52,284365.0,35.49,35.54,35.46,35.52,284365.0
2019-04-24 15:50:00,35.51,35.58,35.41,35.45,1077806.0,35.51,35.58,35.41,35.45,1077806.0
2019-04-25 09:30:00,35.47,36.12,35.43,35.82,745678.0,35.47,36.12,35.43,35.82,745678.0
2019-04-25 09:40:00,35.83,36.17,35.83,36.17,284842.0,35.83,36.17,35.83,36.17,284842.0
2019-04-25 09:50:00,36.17,36.68,36.16,36.65,634259.0,36.17,36.68,36.16,36.65,634259.0
2019-04-25 10:00:00,36.64,36.96,36.45,36.84,1327905.0,36.64,36.96,36.45,36.84,1327905.0
2019-04-25 10:10:00,36.84,36.9,36.39,36.66,478385.0,36.84,36.9,36.39,36.66,478385.0
2019-04-25 10:20:00,36.66,36.68,36.41,36.5,210609.0,36.66,36.68,36.41,36.5,210609.0
2019-04-25 10:30:00,36.5,36.66,36.44,36.59,210922.0,36.5,36.66,36.44,36.59,210922.0
2019-04-25 10:40:00,36.6,36.68,36.48,36.55,182268.0,36.6,36.68,36.48,36.55,182268.0
2019-04-25 10:50:00,36.55,36.62,36.43,36.58,151388.0,36.55,36.62,36.43,36.58,151388.0
2019-04-25 11:00:00,36.58,36.66,36.55,36.59,212808.0,36.58,36.66,36.55,36.59,212808.0
2019-04-25 11:10:00,36.59,36.66,36.53,36.6,224451.0,36.59,36.66,36.53,36.6,224451.0
2019-04-25 11:20:00,36.59,36.84,36.54,36.83,484188.0,36.59,36.84,36.54,36.83,484188.0
2019-04-25 11:30:00,36.83,36.92,36.78,36.78,372162.0,36.83,36.92,36.78,36.78,372162.0
2019-04-25 11:40:00,36.78,36.84,36.67,36.77,243057.0,36.78,36.84,36.67,36.77,243057.0
2019-04-25 11:50:00,36.78,36.8,36.66,36.68,189649.0,36.78,36.8,36.66,36.68,189649.0
2019-04-25 12:00:00,36.68,36.74,36.63,36.74,182709.0,36.68,36.74,36.63,36.74,182709.0
2019-04-25 12:10:00,36.73,36.76,36.64,36.68,252359.0,36.73,36.76,36.64,36.68,252359.0
2019-04-25 12:20:00,36.68,36.68,36.5,36.53,144275.0,36.68,36.68,36.5,36.53,144275.0
2019-04-25 12:30:00,36.52,36.64,36.52,36.62,126189.0,36.52,36.64,36.52,36.62,126189.0
2019-04-25 12:40:00,36.6,36.71,36.58,36.71,149594.0,36.6,36.71,36.58,36.71,149594.0
2019-04-25 12:50:00,36.72,36.72,36.64,36.66,139613.0,36.72,36.72,36.64,36.66,139613.0
2019-04-25 13:00:00,36.66,36.7,36.55,36.7,127946.0,36.66,36.7,36.55,36.7,127946.0
2019-04-25 13:10:00,36.69,36.7,36.62,36.64,95711.0,36.69,36.7,36.62,36.64,95711.0
2019-04-25 13:20:00,36.64,36.71,36.62,36.7,114225.0,36.64,36.71,36.62,36.7,114225.0
2019-04-25 13:30:00,36.7,36.86,36.69,36.79,272146.0,36.7,36.86,36.69,36.79,272146.0
2019-04-25 13:40:00,36.79,36.85,36.76,36.84,131000.0,36.79,36.85,36.76,36.84,131000.0
2019-04-25 13:50:00,36.83,36.92,36.8,36.9,229814.0,36.83,36.92,36.8,36.9,229814.0
2019-04-25 14:00:00,36.91,36.95,36.84,36.85,188646.0,36.91,36.95,36.84,36.85,188646.0
2019-04-25 14:10:00,36.86,36.88,36.83,36.87,111230.0,36.86,36.88,36.83,36.87,111230.0
2019-04-25 14:20:00,36.87,36.96,36.86,36.95,204786.0,36.87,36.96,36.86,36.95,204786.0
2019-04-25 14:30:00,36.95,37.13,36.94,37.12,317842.0,36.95,37.13,36.94,37.12,317842.0
2019-04-25 14:40:00,37.12,37.15,36.98,37.02,331187.0,37.12,37.15,36.98,37.02,331187.0
2019-04-25 14:50:00,37.02,37.07,36.99,37.02,169559.0,37.02,37.07,36.99,37.02,169559.0
2019-04-25 15:00:00,37.02,37.03,36.96,36.97,199309.0,37.02,37.03,36.96,36.97,199309.0
2019-04-25 15:10:00,36.97,37.04,36.93,37.02,159137.0,36.97,37.04,36.93,37.02,159137.0
2019-04-25 15:20:00,37.03,37.09,37.02,37.09,162469.0,37.03,37.09,37.02,37.09,162469.0
2019-04-25 15:30:00,37.09,37.14,37.02,37.05,378303.0,37.09,37.14,37.02,37.05,378303.0
2019-04-25 15:40:00,37.04,37.08,37.0,37.02,362189.0,37.04,37.08,37.0,37.02,362189.0
2019-04-25 15:50:00,37.02,37.1,36.94,36.95,1120886.0,37.02,37.1,36.94,36.95,1120886.0
2019-04-26 09:30:00,37.17,37.49,37.04,37.09,1363660.0,37.17,37.49,37.04,37.09,1363660.0
2019-04-26 09:40:00,37.08,37.2,37.0,37.13,492757.0,37.08,37.2,37.0,37.13,492757.0
2019-04-26 09:50:00,37.13,37.13,36.8,36.99,562639.0,37.13,37.13,36.8,36.99,562639.0
2019-04-26 10:00:00,37.0,37.15,36.99,37.07,251879.0,37.0,37.15,36.99,37.07,251879.0
2019-04-26 10:10:00,37.07,37.19,37.06,37.18,273975.0,37.07,37.19,37.06,37.18,273975.0
2019-04-26 10:20:00,37.18,37.18,37.03,37.05,189055.0,37.18,37.18,37.03,37.05,189055.0
2019-04-26 10:30:00,37.06,37.06,36.95,37.06,698105.0,37.06,37.06,36.95,37.06,698105.0
2019-04-26 10:40:00,37.05,37.07,36.99,37.0,172646.0,37.05,37.07,36.99,37.0,172646.0
2019-04-26 10:50:00,36.99,37.05,36.95,36.97,187428.0,36.99,37.05,36.95,36.97,187428.0
2019-04-26 11:00:00,36.97,37.05,36.95,37.02,193377.0,36.97,37.05,36.95,37.02,193377.0
2019-04-26 11:10:00,37.02,37.04,36.97,37.02,160672.0,37.02,37.04,36.97,37.02,160672.0
2019-04-26 11:20:00,37.02,37.09,37.0,37.07,115067.0,37.02,37.09,37.0,37.07,115067.0
2019-04-26 11:30:00,37.07,37.11,37.02,37.02,110064.0,37.07,37.11,37.02,37.02,110064.0
2019-04-26 11:40:00,37.02,37.03,36.99,37.01,90976.0,37.02,37.03,36.99,37.01,90976.0
2019-04-26 11:50:00,37.01,37.09,37.0,37.01,96695.0,37.01,37.09,37.0,37.01,96695.0
2019-04-26 12:00:00,37.02,37.06,36.97,37.06,108785.0,37.02,37.06,36.97,37.06,108785.0
2019-04-26 12:10:00,37.05,37.06,37.01,37.03,75838.0,37.05,37.06,37.01,37.03,75838.0
2019-04-26 12:20:00,37.02,37.1,37.01,37.07,106223.0,37.02,37.1,37.01,37.07,106223.0
2019-04-26 12:30:00,37.07,37.15,37.06,37.11,117178.0,37.07,37.15,37.06,37.11,117178.0
2019-04-26 12:40:00,37.12,37.13,37.05,37.08,60147.0,37.12,37.13,37.05,37.08,60147.0
2019-04-26 12:50:00,37.09,37.11,37.06,37.09,85899.0,37.09,37.11,37.06,37.09,85899.0
2019-04-26 13:00:00,37.09,37.09,37.04,37.05,41310.0,37.09,37.09,37.04,37.05,41310.0
2019-04-26 13:10:00,37.05,37.13,37.03,37.12,99785.0,37.05,37.13,37.03,37.12,99785.0
2019-04-26 13:20:00,37.12,37.15,37.09,37.15,85922.0,37.12,37.15,37.09,37.15,85922.0
2019-04-26 13:30:00,37.15,37.16,37.1,37.11,111336.0,37.15,37.16,37.1,37.11,111336.0
2019-04-26 13:40:00,37.11,37.12,37.05,37.09,84135.0,37.11,37.12,37.05,37.09,84135.0
2019-04-26 13:50:00,37.08,37.11,37.06,37.1,61972.0,37.08,37.11,37.06,37.1,61972.0
2019-04-26 14:00:00,37.09,37.16,37.06,37.16,115347.0,37.09,37.16,37.06,37.16,115347.0
2019-04-26 14:10:00,37.16,37.2,37.14,37.18,116576.0,37.16,37.2,37.14,37.18,116576.0
2019-04-26 14:20:00,37.18,37.19,37.13,37.14,76637.0,37.18,37.19,37.13,37.14,76637.0
2019-04-26 14:30:00,37.14,37.15,37.1,37.13,110583.0,37.14,37.15,37.1,37.13,110583.0
2019-04-26 14:40:00,37.12,37.18,37.12,37.15,68680.0,37.12,37.18,37.12,37.15,68680.0
2019-04-26 14:50:00,37.15,37.17,37.11,37.15,98377.0,37.15,37.17,37.11,37.15,98377.0
2019-04-26 15:00:00,37.15,37.21,37.15,37.18,94446.0,37.15,37.21,37.15,37.18,94446.0
2019-04-26 15:10:00,37.18,37.23,37.17,37.22,128358.0,37.18,37.23,37.17,37.22,128358.0
2019-04-26 15:20:00,37.21,37.25,37.21,37.23,103775.0,37.21,37.25,37.21,37.23,103775.0
2019-04-26 15:30:00,37.23,37.39,37.22,37.38,277770.0,37.23,37.39,37.22,37.38,277770.0
2019-04-26 15:40:00,37.39,37.41,37.33,37.37,527202.0,37.39,37.41,37.33,37.37,527202.0
2019-04-26 15:50:00,37.37,37.38,37.23,37.37,801192.0,37.37,37.38,37.23,37.37,801192.0
2019-04-29 09:30:00,37.27,37.56,37.23,37.35,244273.0,37.27,37.56,37.23,37.35,244273.0
2019-04-29 09:40:00,37.35,37.38,37.08,37.11,100123.0,37.35,37.38,37.08,37.11,100123.0
2019-04-29 09:50:00,37.11,37.11,37.0,37.02,136004.0,37.11,37.11,37.0,37.02,136004.0
2019-04-29 10:00:00,37.03,37.04,36.87,36.9,185857.0,37.03,37.04,36.87,36.9,185857.0
2019-04-29 10:10:00,36.91,37.0,36.85,36.9,153000.0,36.91,37.0,36.85,36.9,153000.0
2019-04-29 10:20:00,36.9,37.0,36.9,36.99,86736.0,36.9,37.0,36.9,36.99,86736.0
2019-04-29 10:30:00,36.99,37.0,36.86,36.89,126879.0,36.99,37.0,36.86,36.89,126879.0
2019-04-29 10:40:00,36.89,36.99,36.89,36.98,63380.0,36.89,36.99,36.89,36.98,63380.0
2019-04-29 10:50:00,36.98,36.99,36.89,36.96,65930.0,36.98,36.99,36.89,36.96,65930.0
2019-04-29 11:00:00,36.97,37.03,36.93,36.98,57090.0,36.97,37.03,36.93,36.98,57090.0
2019-04-29 11:10:00,36.97,36.99,36.89,36.98,112262.0,36.97,36.99,36.89,36.98,112262.0
2019-04-29 11:20:00,36.99,37.03,36.97,37.0,68852.0,36.99,37.03,36.97,37.0,68852.0
2019-04-29 11:30:00,37.01,37.02,36.91,36.91,63265.0,37.01,37.02,36.91,36.91,63265.0
2019-04-29 11:40:00,36.91,36.96,36.88,36.89,58841.0,36.91,36.96,36.88,36.89,58841.0
2019-04-29 11:50:00,36.89,36.92,36.81,36.82,95020.0,36.89,36.92,36.81,36.82,95020.0
2019-04-29 12:00:00,36.81,36.88,36.78,36.8,64132.0,36.81,36.88,36.78,36.8,64132.0
2019-04-29 12:10:00,36.8,36.8,36.76,36.77,41530.0,36.8,36.8,36.76,36.77,41530.0
2019-04-29 12:20:00,36.77,36.82,36.76,36.8,65089.0,36.77,36.82,36.76,36.8,65089.0
2019-04-29 12:30:00,36.81,36.83,36.76,36.8,71646.0,36.81,36.83,36.76,36.8,71646.0
2019-04-29 12:40:00,36.81,36.84,36.78,36.79,32580.0,36.81,36.84,36.78,36.79,32580.0
2019-04-29 12:50:00,36.79,36.79,36.73,36.75,83449.0,36.79,36.79,36.73,36.75,83449.0
2019-04-29 13:00:00,36.75,36.78,36.72,36.75,70722.0,36.75,36.78,36.72,36.75,70722.0
2019-04-29 13:10:00,36.75,36.79,36.72,36.78,85730.0,36.75,36.79,36.72,36.78,85730.0
2019-04-29 13:20:00,36.79,36.8,36.74,36.79,118179.0,36.79,36.8,36.74,36.79,118179.0
2019-04-29 13:30:00,36.79,36.82,36.77,36.8,93335.0,36.79,36.82,36.77,36.8,93335.0
2019-04-29 13:40:00,36.8,36.81,36.73,36.74,101885.0,36.8,36.81,36.73,36.74,101885.0
2019-04-29 13:50:00,36.75,36.82,36.72,36.77,162913.0,36.75,36.82,36.72,36.77,162913.0
2019-04-29 14:00:00,36.78,36.8,36.71,36.71,116099.0,36.78,36.8,36.71,36.71,116099.0
2019-04-29 14:10:00,36.72,36.77,36.65,36.73,152699.0,36.72,36.77,36.65,36.73,152699.0
2019-04-29 14:20:00,36.73,36.73,36.67,36.69,102179.0,36.73,36.73,36.67,36.69,102179.0
2019-04-29 14:30:00,36.7,36.71,36.68,36.69,53117.0,36.7,36.71,36.68,36.69,53117.0
2019-04-29 14:40:00,36.69,36.7,36.65,36.69,109960.0,36.69,36.7,36.65,36.69,109960.0
2019-04-29 14:50:00,36.7,36.85,36.68,36.82,134801.0,36.7,36.85,36.68,36.82,134801.0
2019-04-29 15:00:00,36.82,36.84,36.77,36.78,119641.0,36.82,36.84,36.77,36.78,119641.0
2019-04-29 15:10:00,36.78,36.81,36.74,36.75,106838.0,36.78,36.81,36.74,36.75,106838.0
2019-04-29 15:20:00,36.75,36.77,36.71,36.72,144610.0,36.75,36.77,36.71,36.72,144610.0
2019-04-29 15:30:00,36.72,36.78,36.71,36.77,180621.0,36.72,36.78,36.71,36.77,180621.0
2019-04-29 15:40:00,36.77,36.79,36.7,36.72,222385.0,36.77,36.79,36.7,36.72,222385.0
2019-04-29 15:50:00,36.72,36.76,36.7,36.72,640638.0,36.72,36.76,36.7,36.72,640638.0
2019-04-30 09:30:00,36.78,36.83,36.59,36.71,143451.0,36.78,36.83,36.59,36.71,143451.0
2019-04-30 09:40:00,36.71,36.93,36.7,36.92,159369.0,36.71,36.93,36.7,36.92,159369.0
2019-04-30 09:50:00,36.92,37.08,36.91,36.98,227383.0,36.92,37.08,36.91,36.98,227383.0
2019-04-30 10:00:00,36.99,37.11,36.99,37.09,127782.0,36.99,37.11,36.99,37.09,127782.0
2019-04-30 10:10:00,37.08,37.12,37.01,37.02,273895.0,37.08,37.12,37.01,37.02,273895.0
2019-04-30 10:20:00,37.03,37.09,36.95,36.98,143391.0,37.03,37.09,36.95,36.98,143391.0
2019-04-30 10:30:00,36.97,37.15,36.96,37.14,188842.0,36.97,37.15,36.96,37.14,188842.0
2019-04-30 10:40:00,37.14,37.19,37.07,37.14,95626.0,37.14,37.19,37.07,37.14,95626.0
2019-04-30 10:50:00,37.14,37.14,37.04,37.05,463835.0,37.14,37.14,37.04,37.05,463835.0
2019-04-30 11:00:00,37.04,37.05,36.88,36.91,323667.0,37.04,37.05,36.88,36.91,323667.0
2019-04-30 11:10:00,36.91,36.94,36.8,36.89,136236.0,36.91,36.94,36.8,36.89,136236.0
2019-04-30 11:20:00,36.88,36.99,36.87,36.91,122642.0,36.88,36.99,36.87,36.91,122642.0
2019-04-30 11:30:00,36.91,36.98,36.88,36.94,124492.0,36.91,36.98,36.88,36.94,124492.0
2019-04-30 11:40:00,36.94,36.96,36.9,36.93,145426.0,36.94,36.96,36.9,36.93,145426.0
2019-04-30 11:50:00,36.93,37.02,36.92,37.0,105043.0,36.93,37.02,36.92,37.0,105043.0
2019-04-30 12:00:00,36.99,37.0,36.9,36.94,73190.0,36.99,37.0,36.9,36.94,73190.0
2019-04-30 12:10:00,36.94,37.01,36.94,36.98,83211.0,36.94,37.01,36.94,36.98,83211.0
2019-04-30 12:20:00,36.98,36.99,36.93,36.95,45703.0,36.98,36.99,36.93,36.95,45703.0
2019-04-30 12:30:00,36.94,36.95,36.83,36.89,103413.0,36.94,36.95,36.83,36.89,103413.0
2019-04-30 12:40:00,36.89,36.91,36.85,36.86,63290.0,36.89,36.91,36.85,36.86,63290.0
2019-04-30 12:50:00,36.85,36.91,36.85,36.89,51581.0,36.85,36.91,36.85,36.89,51581.0
2019-04-30 13:00:00,36.89,36.92,36.88,36.91,57174.0,36.89,36.92,36.88,36.91,57174.0
2019-04-30 13:10:00,36.91,36.94,36.89,36.93,62922.0,36.91,36.94,36.89,36.93,62922.0
2019-04-30 13:20:00,36.93,36.95,36.88,36.89,93137.0,36.93,36.95,36.88,36.89,93137.0
2019-04-30 13:30:00,36.89,36.92,36.85,36.91,304675.0,36.89,36.92,36.85,36.91,304675.0
2019-04-30 13:40:00,36.91,37.03,36.88,37.02,156909.0,36.91,37.03,36.88,37.02,156909.0
2019-04-30 13:50:00,37.02,37.08,37.02,37.08,116280.0,37.02,37.08,37.02,37.08,116280.0
2019-04-30 14:00:00,37.06,37.07,36.94,36.96,64165.0,37.06,37.07,36.94,36.96,64165.0
2019-04-30 14:10:00,36.97,37.03,36.94,37.03,99131.0,36.97,37.03,36.94,37.03,99131.0
2019-04-30 14:20:00,37.02,37.08,37.02,37.05,77199.0,37.02,37.08,37.02,37.05,77199.0
2019-04-30 14:30:00,37.05,37.06,36.98,36.99,115757.0,37.05,37.06,36.98,36.99,115757.0
2019-04-30 14:40:00,36.99,36.99,36.92,36.98,201852.0,36.99,36.99,36.92,36.98,201852.0
2019-04-30 14:50:00,36.98,36.99,36.93,36.99,131262.0,36.98,36.99,36.93,36.99,131262.0
2019-04-30 15:00:00,36.99,37.01,36.98,36.98,97600.0,36.99,37.01,36.98,36.98,97600.0
2019-04-30 15:10:00,36.99,37.0,36.96,36.99,139763.0,36.99,37.0,36.96,36.99,139763.0
2019-04-30 15:20:00,36.99,37.05,36.99,37.05,154949.0,36.99,37.05,36.99,37.05,154949.0
2019-04-30 15:30:00,37.05,37.09,37.04,37.06,167915.0,37.05,37.09,37.04,37.06,167915.0
2019-04-30 15:40:00,37.07,37.1,37.02,37.06,311156.0,37.07,37.1,37.02,37.06,311156.0
2019-04-30 15:50:00,37.06,37.17,37.03,37.1,871381.0,37.06,37.17,37.03,37.1,871381.0
2019-05-01 09:30:00,37.11,37.14,36.77,36.78,156551.0,37.11,37.14,36.77,36.78,156551.0
2019-05-01 09:40:00,36.77,36.8,36.56,36.65,75957.0,36.77,36.8,36.56,36.65,75957.0
2019-05-01 09:50:00,36.66,36.82,36.65,36.75,70989.0,36.66,36.82,36.65,36.75,70989.0
2019-05-01 10:00:00,36.75,36.9,36.66,36.86,106384.0,36.75,36.9,36.66,36.86,106384.0
2019-05-01 10:10:00,36.86,36.88,36.72,36.73,60623.0,36.86,36.88,36.72,36.73,60623.0
2019-05-01 10:20:00,36.73,36.81,36.7,36.72,89754.0,36.73,36.81,36.7,36.72,89754.0
2019-05-01 10:30:00,36.73,36.88,36.71,36.86,55926.0,36.73,36.88,36.71,36.86,55926.0
2019-05-01 10:40:00,36.87,36.9,36.83,36.89,49132.0,36.87,36.9,36.83,36.89,49132.0
2019-05-01 10:50:00,36.89,36.91,36.82,36.86,74843.0,36.89,36.91,36.82,36.86,74843.0
2019-05-01 11:00:00,36.86,36.86,36.76,36.77,67538.0,36.86,36.86,36.76,36.77,67538.0
2019-05-01 11:10:00,36.77,36.82,36.75,36.76,58489.0,36.77,36.82,36.75,36.76,58489.0
2019-05-01 11:20:00,36.76,36.81,36.75,36.81,58352.0,36.76,36.81,36.75,36.81,58352.0
2019-05-01 11:30:00,36.81,36.86,36.76,36.86,64301.0,36.81,36.86,36.76,36.86,64301.0
2019-05-01 11:40:00,36.87,36.96,36.84,36.84,60698.0,36.87,36.96,36.84,36.84,60698.0
2019-05-01 11:50:00,36.85,36.88,36.83,36.84,36112.0,36.85,36.88,36.83,36.84,36112.0
2019-05-01 12:00:00,36.85,36.92,36.84,36.89,70198.0,36.85,36.92,36.84,36.89,70198.0
2019-05-01 12:10:00,36.89,36.94,36.87,36.88,76785.0,36.89,36.94,36.87,36.88,76785.0
2019-05-01 12:20:00,36.88,36.9,36.79,36.84,45185.0,36.88,36.9,36.79,36.84,45185.0
2019-05-01 12:30:00,36.83,36.84,36.79,36.81,60134.0,36.83,36.84,36.79,36.81,60134.0
2019-05-01 12:40:00,36.8,36.86,36.78,36.82,58539.0,36.8,36.86,36.78,36.82,58539.0
2019-05-01 12:50:00,36.82,36.83,36.78,36.82,61878.0,36.82,36.83,36.78,36.82,61878.0
2019-05-01 13:00:00,36.82,36.87,36.75,36.77,74433.0,36.82,36.87,36.75,36.77,74433.0
2019-05-01 13:10:00,36.77,36.8,36.73,36.79,51251.0,36.77,36.8,36.73,36.79,51251.0
2019-05-01 13:20:00,36.79,36.81,36.73,36.76,69362.0,36.79,36.81,36.73,36.76,69362.0
2019-05-01 13:30:00,36.77,36.78,36.74,36.75,47783.0,36.77,36.78,36.74,36.75,47783.0
2019-05-01 13:40:00,36.75,36.78,36.74,36.74,57911.0,36.75,36.78,36.74,36.74,57911.0
2019-05-01 13:50:00,36.75,36.8,36.72,36.79,62345.0,36.75,36.8,36.72,36.79,62345.0
2019-05-01 14:00:00,36.8,36.94,36.77,36.88,121395.0,36.8,36.94,36.77,36.88,121395.0
2019-05-01 14:10:00,36.88,36.9,36.86,36.89,89776.0,36.88,36.9,36.86,36.89,89776.0
2019-05-01 14:20:00,36.89,36.89,36.78,36.78,53454.0,36.89,36.89,36.78,36.78,53454.0
2019-05-01 14:30:00,36.78,36.82,36.58,36.59,151359.0,36.78,36.82,36.58,36.59,151359.0
2019-05-01 14:40:00,36.58,36.59,36.49,36.55,169626.0,36.58,36.59,36.49,36.55,169626.0
2019-05-01 14:50:00,36.56,36.7,36.54,36.58,169069.0,36.56,36.7,36.54,36.58,169069.0
2019-05-01 15:00:00,36.58,36.65,36.54,36.64,92248.0,36.58,36.65,36.54,36.64,92248.0
2019-05-01 15:10:00,36.64,36.66,36.58,36.66,60422.0,36.64,36.66,36.58,36.66,60422.0
2019-05-01 15:20:00,36.66,36.66,36.54,36.58,102759.0,36.66,36.66,36.54,36.58,102759.0
2019-05-01 15:30:00,36.57,36.58,36.5,36.54,238514.0,36.57,36.58,36.5,36.54,238514.0
2019-05-01 15:40:00,36.55,36.57,36.49,36.54,277533.0,36.55,36.57,36.49,36.54,277533.0
2019-05-01 15:50:00,36.54,36.56,36.34,36.37,1421218.0,36.54,36.56,36.34,36.37,1421218.0
2019-05-02 09:30:00,36.25,36.37,36.11,36.29,321565.0,36.25,36.37,36.11,36.29,321565.0
2019-05-02 09:40:00,36.28,36.37,36.21,36.34,606622.0,36.28,36.37,36.21,36.34,606622.0
2019-05-02 09:50:00,36.34,36.43,36.12,36.21,633937.0,36.34,36.43,36.12,36.21,633937.0
2019-05-02 10:00:00,36.22,36.36,36.16,36.19,303492.0,36.22,36.36,36.16,36.19,303492.0
2019-05-02 10:10:00,36.19,36.35,36.17,36.34,429034.0,36.19,36.35,36.17,36.34,429034.0
2019-05-02 10:20:00,36.35,36.4,36.31,36.37,302566.0,36.35,36.4,36.31,36.37,302566.0
2019-05-02 10:30:00,36.37,36.58,36.36,36.56,427407.0,36.37,36.58,36.36,36.56,427407.0
2019-05-02 10:40:00,36.56,36.59,36.45,36.45,211182.0,36.56,36.59,36.45,36.45,211182.0
2019-05-02 10:50:00,36.44,36.45,36.29,36.3,91967.0,36.44,36.45,36.29,36.3,91967.0
2019-05-02 11:00:00,36.3,36.34,36.19,36.34,131924.0,36.3,36.34,36.19,36.34,131924.0
2019-05-02 11:10:00,36.34,36.34,36.24,36.28,80199.0,36.34,36.34,36.24,36.28,80199.0
2019-05-02 11:20:00,36.28,36.3,36.18,36.25,177320.0,36.28,36.3,36.18,36.25,177320.0
2019-05-02 11:30:00,36.24,36.3,36.22,36.28,112440.0,36.24,36.3,36.22,36.28,112440.0
2019-05-02 11:40:00,36.28,36.31,36.18,36.24,203204.0,36.28,36.31,36.18,36.24,203204.0
2019-05-02 11:50:00,36.23,36.26,36.19,36.23,112314.0,36.23,36.26,36.19,36.23,112314.0
2019-05-02 12:00:00,36.24,36.26,36.17,36.25,111960.0,36.24,36.26,36.17,36.25,111960.0
2019-05-02 12:10:00,36.24,36.24,36.12,36.16,416019.0,36.24,36.24,36.12,36.16,416019.0
2019-05-02 12:20:00,36.17,36.26,36.17,36.23,68241.0,36.17,36.26,36.17,36.23,68241.0
2019-05-02 12:30:00,36.23,36.32,36.22,36.3,58535.0,36.23,36.32,36.22,36.3,58535.0
2019-05-02 12:40:00,36.3,36.33,36.27,36.32,90977.0,36.3,36.33,36.27,36.32,90977.0
2019-05-02 12:50:00,36.33,36.36,36.3,36.35,70290.0,36.33,36.36,36.3,36.35,70290.0
2019-05-02 13:00:00,36.35,36.41,36.28,36.4,217225.0,36.35,36.41,36.28,36.4,217225.0
2019-05-02 13:10:00,36.41,36.46,36.41,36.44,54890.0,36.41,36.46,36.41,36.44,54890.0
2019-05-02 13:20:00,36.44,36.45,36.39,36.42,59294.0,36.44,36.45,36.39,36.42,59294.0
2019-05-02 13:30:00,36.42,36.46,36.39,36.44,55525.0,36.42,36.46,36.39,36.44,55525.0
2019-05-02 13:40:00,36.44,36.47,36.41,36.43,54489.0,36.44,36.47,36.41,36.43,54489.0
2019-05-02 13:50:00,36.44,36.51,36.43,36.48,64137.0,36.44,36.51,36.43,36.48,64137.0
2019-05-02 14:00:00,36.48,36.59,36.48,36.56,351279.0,36.48,36.59,36.48,36.56,351279.0
2019-05-02 14:10:00,36.56,36.6,36.54,36.57,99919.0,36.56,36.6,36.54,36.57,99919.0
2019-05-02 14:20:00,36.57,36.62,36.55,36.62,163906.0,36.57,36.62,36.55,36.62,163906.0
2019-05-02 14:30:00,36.62,36.68,36.5,36.54,707106.0,36.62,36.68,36.5,36.54,707106.0
2019-05-02 14:40:00,36.55,36.62,36.52,36.53,93539.0,36.55,36.62,36.52,36.53,93539.0
2019-05-02 14:50:00,36.53,36.61,36.51,36.58,100296.0,36.53,36.61,36.51,36.58,100296.0
2019-05-02 15:00:00,36.58,36.67,36.57,36.67,154300.0,36.58,36.67,36.57,36.67,154300.0
2019-05-02 15:10:00,36.67,36.73,36.59,36.62,210028.0,36.67,36.73,36.59,36.62,210028.0
2019-05-02 15:20:00,36.62,36.66,36.61,36.65,186174.0,36.62,36.66,36.61,36.65,186174.0
2019-05-02 15:30:00,36.64,36.68,36.62,36.66,315448.0,36.64,36.68,36.62,36.66,315448.0
2019-05-02 15:40:00,36.66,36.79,36.63,36.79,289838.0,36.66,36.79,36.63,36.79,289838.0
2019-05-02 15:50:00,36.79,36.88,36.73,36.88,972015.0,36.79,36.88,36.73,36.88,972015.0
2019-05-03 09:30:00,37.05,37.14,36.95,37.07,177776.0,37.05,37.14,36.95,37.07,177776.0
2019-05-03 09:40:00,37.07,37.3,37.03,37.25,107633.0,37.07,37.3,37.03,37.25,107633.0
2019-05-03 09:50:00,37.25,37.28,37.16,37.17,135446.0,37.25,37.28,37.16,37.17,135446.0
2019-05-03 10:00:00,37.16,37.29,37.11,37.14,392977.0,37.16,37.29,37.11,37.14,392977.0
2019-05-03 10:10:00,37.15,37.2,36.96,36.98,816598.0,37.15,37.2,36.96,36.98,816598.0
2019-05-03 10:20:00,36.98,37.01,36.9,36.99,107343.0,36.98,37.01,36.9,36.99,107343.0
2019-05-03 10:30:00,36.99,37.04,36.88,36.89,119157.0,36.99,37.04,36.88,36.89,119157.0
2019-05-03 10:40:00,36.89,36.99,36.85,36.95,221887.0,36.89,36.99,36.85,36.95,221887.0
2019-05-03 10:50:00,36.95,36.97,36.87,36.88,98555.0,36.95,36.97,36.87,36.88,98555.0
2019-05-03 11:00:00,36.87,37.01,36.85,36.97,92741.0,36.87,37.01,36.85,36.97,92741.0
2019-05-03 11:10:00,36.97,36.99,36.87,36.92,73542.0,36.97,36.99,36.87,36.92,73542.0
2019-05-03 11:20:00,36.92,36.94,36.84,36.87,364523.0,36.92,36.94,36.84,36.87,364523.0
2019-05-03 11:30:00,36.87,36.95,36.87,36.94,140442.0,36.87,36.95,36.87,36.94,140442.0
2019-05-03 11:40:00,36.94,36.99,36.93,36.99,73967.0,36.94,36.99,36.93,36.99,73967.0
2019-05-03 11:50:00,36.98,37.08,36.98,37.05,94504.0,36.98,37.08,36.98,37.05,94504.0
2019-05-03 12:00:00,37.05,37.11,37.04,37.08,55596.0,37.05,37.11,37.04,37.08,55596.0
2019-05-03 12:10:00,37.08,37.09,37.02,37.05,48399.0,37.08,37.09,37.02,37.05,48399.0
2019-05-03 12:20:00,37.05,37.07,37.01,37.07,58558.0,37.05,37.07,37.01,37.07,58558.0
2019-05-03 12:30:00,37.07,37.08,36.98,36.98,56040.0,37.07,37.08,36.98,36.98,56040.0
2019-05-03 12:40:00,36.98,37.06,36.97,37.05,52128.0,36.98,37.06,36.97,37.05,52128.0
2019-05-03 12:50:00,37.05,37.09,37.04,37.09,98954.0,37.05,37.09,37.04,37.09,98954.0
2019-05-03 13:00:00,37.09,37.18,37.05,37.16,537502.0,37.09,37.18,37.05,37.16,537502.0
2019-05-03 13:10:00,37.16,37.27,37.15,37.22,172882.0,37.16,37.27,37.15,37.22,172882.0
2019-05-03 13:20:00,37.22,37.23,37.07,37.1,207533.0,37.22,37.23,37.07,37.1,207533.0
2019-05-03 13:30:00,37.1,37.12,37.05,37.07,179257.0,37.1,37.12,37.05,37.07,179257.0
2019-05-03 13:40:00,37.08,37.19,37.07,37.12,105633.0,37.08,37.19,37.07,37.12,105633.0
2019-05-03 13:50:00,37.12,37.16,37.11,37.12,38399.0,37.12,37.16,37.11,37.12,38399.0
2019-05-03 14:00:00,37.11,37.14,37.02,37.02,59733.0,37.11,37.14,37.02,37.02,59733.0
2019-05-03 14:10:00,37.02,37.09,37.02,37.04,52468.0,37.02,37.09,37.02,37.04,52468.0
2019-05-03 14:20:00,37.04,37.06,36.98,37.0,75055.0,37.04,37.06,36.98,37.0,75055.0
2019-05-03 14:30:00,37.0,37.04,36.98,36.98,43679.0,37.0,37.04,36.98,36.98,43679.0
2019-05-03 14:40:00,36.97,36.98,36.92,36.93,69656.0,36.97,36.98,36.92,36.93,69656.0
2019-05-03 14:50:00,36.94,36.96,36.91,36.94,64995.0,36.94,36.96,36.91,36.94,64995.0
2019-05-03 15:00:00,36.94,36.96,36.92,36.95,56945.0,36.94,36.96,36.92,36.95,56945.0
2019-05-03 15:10:00,36.95,36.97,36.92,36.97,133424.0,36.95,36.97,36.92,36.97,133424.0
2019-05-03 15:20:00,36.97,37.06,36.97,37.05,122494.0,36.97,37.06,36.97,37.05,122494.0
2019-05-03 15:30:00,37.05,37.12,37.04,37.11,191839.0,37.05,37.12,37.04,37.11,191839.0
2019-05-03 15:40:00,37.12,37.13,37.08,37.13,386311.0,37.12,37.13,37.08,37.13,386311.0
2019-05-03 15:50:00,37.13,37.2,37.12,37.19,721203.0,37.13,37.2,37.12,37.19,721203.0
2019-05-06 09:30:00,36.57,36.97,36.53,36.93,167096.0,36.57,36.97,36.53,36.93,167096.0
2019-05-06 09:40:00,36.95,37.0,36.8,36.9,133500.0,36.95,37.0,36.8,36.9,133500.0
2019-05-06 09:50:00,36.9,37.0,36.82,36.84,151539.0,36.9,37.0,36.82,36.84,151539.0
2019-05-06 10:00:00,36.84,36.85,36.61,36.67,166282.0,36.84,36.85,36.61,36.67,166282.0
2019-05-06 10:10:00,36.67,36.72,36.6,36.66,74409.0,36.67,36.72,36.6,36.66,74409.0
2019-05-06 10:20:00,36.66,36.67,36.54,36.57,63832.0,36.66,36.67,36.54,36.57,63832.0
2019-05-06 10:30:00,36.56,36.6,36.52,36.55,95106.0,36.56,36.6,36.52,36.55,95106.0
2019-05-06 10:40:00,36.56,36.61,36.51,36.61,50061.0,36.56,36.61,36.51,36.61,50061.0
2019-05-06 10:50:00,36.6,36.75,36.6,36.69,76709.0,36.6,36.75,36.6,36.69,76709.0
2019-05-06 11:00:00,36.7,36.76,36.65,36.74,81747.0,36.7,36.76,36.65,36.74,81747.0
2019-05-06 11:10:00,36.73,36.74,36.63,36.72,288277.0,36.73,36.74,36.63,36.72,288277.0
2019-05-06 11:20:00,36.72,36.85,36.72,36.8,129758.0,36.72,36.85,36.72,36.8,129758.0
2019-05-06 11:30:00,36.81,36.83,36.73,36.8,96484.0,36.81,36.83,36.73,36.8,96484.0
2019-05-06 11:40:00,36.8,36.87,36.75,36.83,76758.0,36.8,36.87,36.75,36.83,76758.0
2019-05-06 11:50:00,36.83,36.88,36.81,36.82,51421.0,36.83,36.88,36.81,36.82,51421.0
2019-05-06 12:00:00,36.83,36.84,36.77,36.79,55620.0,36.83,36.84,36.77,36.79,55620.0
2019-05-06 12:10:00,36.79,36.83,36.74,36.77,53942.0,36.79,36.83,36.74,36.77,53942.0
2019-05-06 12:20:00,36.77,36.88,36.75,36.87,283733.0,36.77,36.88,36.75,36.87,283733.0
2019-05-06 12:30:00,36.87,36.92,36.87,36.89,62355.0,36.87,36.92,36.87,36.89,62355.0
2019-05-06 12:40:00,36.9,36.93,36.86,36.86,112609.0,36.9,36.93,36.86,36.86,112609.0
2019-05-06 12:50:00,36.87,36.89,36.82,36.89,305285.0,36.87,36.89,36.82,36.89,305285.0
2019-05-06 13:00:00,36.89,36.96,36.84,36.95,167656.0,36.89,36.96,36.84,36.95,167656.0
2019-05-06 13:10:00,36.95,37.02,36.92,37.0,122565.0,36.95,37.02,36.92,37.0,122565.0
2019-05-06 13:20:00,37.0,37.08,36.99,37.03,323756.0,37.0,37.08,36.99,37.03,323756.0
2019-05-06 13:30:00,37.04,37.11,37.03,37.09,94045.0,37.04,37.11,37.03,37.09,94045.0
2019-05-06 13:40:00,37.09,37.11,37.01,37.11,290149.0,37.09,37.11,37.01,37.11,290149.0
2019-05-06 13:50:00,37.1,37.1,37.02,37.06,424453.0,37.1,37.1,37.02,37.06,424453.0
2019-05-06 14:00:00,37.06,37.12,37.04,37.12,56289.0,37.06,37.12,37.04,37.12,56289.0
2019-05-06 14:10:00,37.12,37.24,37.11,37.23,117412.0,37.12,37.24,37.11,37.23,117412.0
2019-05-06 14:20:00,37.23,37.24,37.16,37.18,85759.0,37.23,37.24,37.16,37.18,85759.0
2019-05-06 14:30:00,37.18,37.31,37.15,37.27,204382.0,37.18,37.31,37.15,37.27,204382.0
2019-05-06 14:40:00,37.27,37.33,37.26,37.3,126305.0,37.27,37.33,37.26,37.3,126305.0
2019-05-06 14:50:00,37.3,37.32,37.25,37.27,140470.0,37.3,37.32,37.25,37.27,140470.0
2019-05-06 15:00:00,37.27,37.33,37.25,37.29,125152.0,37.27,37.33,37.25,37.29,125152.0
2019-05-06 15:10:00,37.3,37.31,37.22,37.23,110019.0,37.3,37.31,37.22,37.23,110019.0
2019-05-06 15:20:00,37.23,37.3,37.22,37.29,106634.0,37.23,37.3,37.22,37.29,106634.0
2019-05-06 15:30:00,37.3,37.41,37.29,37.4,182163.0,37.3,37.41,37.29,37.4,182163.0
2019-05-06 15:40:00,37.41,37.44,37.32,37.44,255542.0,37.41,37.44,37.32,37.44,255542.0
2019-05-06 15:50:00,37.44,37.47,37.37,37.37,512555.0,37.44,37.47,37.37,37.37,512555.0
2019-05-07 09:30:00,37.08,37.25,36.99,37.11,184150.0,37.08,37.25,36.99,37.11,184150.0
2019-05-07 09:40:00,37.09,37.13,36.86,36.96,120501.0,37.09,37.13,36.86,36.96,120501.0
2019-05-07 09:50:00,36.96,37.07,36.92,37.0,154928.0,36.96,37.07,36.92,37.0,154928.0
2019-05-07 10:00:00,37.0,37.0,36.8,36.87,607679.0,37.0,37.0,36.8,36.87,607679.0
2019-05-07 10:10:00,36.88,36.91,36.77,36.83,153782.0,36.88,36.91,36.77,36.83,153782.0
2019-05-07 10:20:00,36.82,36.9,36.77,36.82,66876.0,36.82,36.9,36.77,36.82,66876.0
2019-05-07 10:30:00,36.81,36.96,36.76,36.9,177447.0,36.81,36.96,36.76,36.9,177447.0
2019-05-07 10:40:00,36.89,37.0,36.86,36.94,190795.0,36.89,37.0,36.86,36.94,190795.0
2019-05-07 10:50:00,36.94,36.94,36.73,36.74,55236.0,36.94,36.94,36.73,36.74,55236.0
2019-05-07 11:00:00,36.74,36.88,36.63,36.87,86205.0,36.74,36.88,36.63,36.87,86205.0
2019-05-07 11:10:00,36.88,36.89,36.8,36.84,82718.0,36.88,36.89,36.8,36.84,82718.0
2019-05-07 11:20:00,36.83,36.87,36.69,36.85,139431.0,36.83,36.87,36.69,36.85,139431.0
2019-05-07 11:30:00,36.86,36.93,36.76,36.83,118756.0,36.86,36.93,36.76,36.83,118756.0
2019-05-07 11:40:00,36.83,36.91,36.79,36.8,45545.0,36.83,36.91,36.79,36.8,45545.0
2019-05-07 11:50:00,36.8,36.8,36.72,36.75,66615.0,36.8,36.8,36.72,36.75,66615.0
2019-05-07 12:00:00,36.75,36.83,36.69,36.8,154997.0,36.75,36.83,36.69,36.8,154997.0
2019-05-07 12:10:00,36.8,36.81,36.73,36.79,40037.0,36.8,36.81,36.73,36.79,40037.0
2019-05-07 12:20:00,36.79,36.9,36.78,36.88,79523.0,36.79,36.9,36.78,36.88,79523.0
2019-05-07 12:30:00,36.89,36.91,36.84,36.87,63929.0,36.89,36.91,36.84,36.87,63929.0
2019-05-07 12:40:00,36.88,36.88,36.77,36.86,65921.0,36.88,36.88,36.77,36.86,65921.0
2019-05-07 12:50:00,36.85,36.96,36.81,36.81,65125.0,36.85,36.96,36.81,36.81,65125.0
2019-05-07 13:00:00,36.8,36.82,36.75,36.77,86134.0,36.8,36.82,36.75,36.77,86134.0
2019-05-07 13:10:00,36.77,36.79,36.67,36.68,67654.0,36.77,36.79,36.67,36.68,67654.0
2019-05-07 13:20:00,36.68,36.73,36.65,36.69,240917.0,36.68,36.73,36.65,36.69,240917.0
2019-05-07 13:30:00,36.68,36.78,36.65,36.77,80637.0,36.68,36.78,36.65,36.77,80637.0
2019-05-07 13:40:00,36.77,36.84,36.69,36.82,109761.0,36.77,36.84,36.69,36.82,109761.0
2019-05-07 13:50:00,36.82,36.91,36.81,36.83,75868.0,36.82,36.91,36.81,36.83,75868.0
2019-05-07 14:00:00,36.83,36.84,36.74,36.78,86863.0,36.83,36.84,36.74,36.78,86863.0
2019-05-07 14:10:00,36.77,36.79,36.6,36.66,95817.0,36.77,36.79,36.6,36.66,95817.0
2019-05-07 14:20:00,36.65,36.79,36.63,36.68,313398.0,36.65,36.79,36.63,36.68,313398.0
2019-05-07 14:30:00,36.69,36.72,36.62,36.67,69339.0,36.69,36.72,36.62,36.67,69339.0
2019-05-07 14:40:00,36.68,36.75,36.63,36.63,76082.0,36.68,36.75,36.63,36.63,76082.0
2019-05-07 14:50:00,36.64,36.76,36.63,36.73,47721.0,36.64,36.76,36.63,36.73,47721.0
2019-05-07 15:00:00,36.73,36.75,36.6,36.68,63997.0,36.73,36.75,36.6,36.68,63997.0
2019-05-07 15:10:00,36.67,36.72,36.63,36.66,84996.0,36.67,36.72,36.63,36.66,84996.0
2019-05-07 15:20:00,36.66,36.7,36.58,36.59,94810.0,36.66,36.7,36.58,36.59,94810.0
2019-05-07 15:30:00,36.59,36.61,36.47,36.48,161000.0,36.59,36.61,36.47,36.48,161000.0
2019-05-07 15:40:00,36.47,36.65,36.47,36.64,138826.0,36.47,36.65,36.47,36.64,138826.0
2019-05-07 15:50:00,36.64,36.79,36.61,36.77,578624.0,36.64,36.79,36.61,36.77,578624.0
2019-05-08 09:30:00,36.75,36.79,36.37,36.44,165996.0,36.75,36.79,36.37,36.44,165996.0
2019-05-08 09:40:00,36.43,36.76,36.39,36.72,149749.0,36.43,36.76,36.39,36.72,149749.0
2019-05-08 09:50:00,36.73,36.83,36.66,36.77,149892.0,36.73,36.83,36.66,36.77,149892.0
2019-05-08 10:00:00,36.78,36.86,36.74,36.78,64394.0,36.78,36.86,36.74,36.78,64394.0
2019-05-08 10:10:00,36.78,36.88,36.77,36.8,82702.0,36.78,36.88,36.77,36.8,82702.0
2019-05-08 10:20:00,36.8,36.82,36.69,36.73,126731.0,36.8,36.82,36.69,36.73,126731.0
2019-05-08 10:30:00,36.73,36.76,36.65,36.73,204307.0,36.73,36.76,36.65,36.73,204307.0
2019-05-08 10:40:00,36.74,36.88,36.74,36.8,119193.0,36.74,36.88,36.74,36.8,119193.0
2019-05-08 10:50:00,36.79,37.06,36.79,37.02,125288.0,36.79,37.06,36.79,37.02,125288.0
2019-05-08 11:00:00,37.01,37.09,36.88,37.07,112995.0,37.01,37.09,36.88,37.07,112995.0
2019-05-08 11:10:00,37.08,37.14,37.03,37.11,200879.0,37.08,37.14,37.03,37.11,200879.0
2019-05-08 11:20:00,37.1,37.17,37.04,37.05,278099.0,37.1,37.17,37.04,37.05,278099.0
2019-05-08 11:30:00,37.06,37.08,36.88,36.88,409494.0,37.06,37.08,36.88,36.88,409494.0
2019-05-08 11:40:00,36.88,37.01,36.87,37.01,83823.0,36.88,37.01,36.87,37.01,83823.0
2019-05-08 11:50:00,37.0,37.0,36.88,36.94,71926.0,37.0,37.0,36.88,36.94,71926.0
2019-05-08 12:00:00,36.95,36.96,36.92,36.94,45653.0,36.95,36.96,36.92,36.94,45653.0
2019-05-08 12:10:00,36.94,37.0,36.9,36.95,57399.0,36.94,37.0,36.9,36.95,57399.0
2019-05-08 12:20:00,36.94,37.16,36.91,37.15,75597.0,36.94,37.16,36.91,37.15,75597.0
2019-05-08 12:30:00,37.15,37.21,37.11,37.19,78742.0,37.15,37.21,37.11,37.19,78742.0
2019-05-08 12:40:00,37.19,37.21,37.08,37.09,64403.0,37.19,37.21,37.08,37.09,64403.0
2019-05-08 12:50:00,37.09,37.16,37.08,37.13,44756.0,37.09,37.16,37.08,37.13,44756.0
2019-05-08 13:00:00,37.13,37.18,37.06,37.11,660203.0,37.13,37.18,37.06,37.11,660203.0
2019-05-08 13:10:00,37.11,37.12,37.01,37.02,48507.0,37.11,37.12,37.01,37.02,48507.0
2019-05-08 13:20:00,37.01,37.09,36.98,37.05,46896.0,37.01,37.09,36.98,37.05,46896.0
2019-05-08 13:30:00,37.06,37.06,37.0,37.01,45461.0,37.06,37.06,37.0,37.01,45461.0
2019-05-08 13:40:00,37.01,37.07,36.98,36.99,505434.0,37.01,37.07,36.98,36.99,505434.0
2019-05-08 13:50:00,36.99,37.0,36.91,36.95,48217.0,36.99,37.0,36.91,36.95,48217.0
2019-05-08 14:00:00,36.96,36.98,36.89,36.94,118288.0,36.96,36.98,36.89,36.94,118288.0
2019-05-08 14:10:00,36.94,36.96,36.89,36.94,54364.0,36.94,36.96,36.89,36.94,54364.0
2019-05-08 14:20:00,36.94,36.96,36.89,36.96,180979.0,36.94,36.96,36.89,36.96,180979.0
2019-05-08 14:30:00,36.96,36.98,36.93,36.94,48770.0,36.96,36.98,36.93,36.94,48770.0
2019-05-08 14:40:00,36.94,36.96,36.89,36.89,43614.0,36.94,36.96,36.89,36.89,43614.0
2019-05-08 14:50:00,36.89,36.91,36.85,36.89,61435.0,36.89,36.91,36.85,36.89,61435.0
2019-05-08 15:00:00,36.9,36.94,36.86,36.88,80806.0,36.9,36.94,36.86,36.88,80806.0
2019-05-08 15:10:00,36.88,36.92,36.87,36.92,41673.0,36.88,36.92,36.87,36.92,41673.0
2019-05-08 15:20:00,36.92,36.92,36.87,36.91,85911.0,36.92,36.92,36.87,36.91,85911.0
2019-05-08 15:30:00,36.91,36.91,36.83,36.83,110659.0,36.91,36.91,36.83,36.83,110659.0
2019-05-08 15:40:00,36.83,36.83,36.73,36.74,248335.0,36.83,36.83,36.73,36.74,248335.0
2019-05-08 15:50:00,36.75,36.75,36.68,36.71,893497.0,36.75,36.75,36.68,36.71,893497.0
2019-05-09 09:30:00,36.4,36.42,36.21,36.34,186632.0,36.4,36.42,36.21,36.34,186632.0
2019-05-09 09:40:00,36.35,36.37,36.19,36.21,157208.0,36.35,36.37,36.19,36.21,157208.0
2019-05-09 09:50:00,36.22,36.32,36.16,36.27,210693.0,36.22,36.32,36.16,36.27,210693.0
2019-05-09 10:00:00,36.26,36.28,36.16,36.27,399308.0,36.26,36.28,36.16,36.27,399308.0
2019-05-09 10:10:00,36.27,36.38,36.27,36.34,91543.0,36.27,36.38,36.27,36.34,91543.0
2019-05-09 10:20:00,36.34,36.36,36.23,36.26,40192.0,36.34,36.36,36.23,36.26,40192.0
2019-05-09 10:30:00,36.26,36.28,36.19,36.21,66491.0,36.26,36.28,36.19,36.21,66491.0
2019-05-09 10:40:00,36.22,36.31,36.2,36.31,57683.0,36.22,36.31,36.2,36.31,57683.0
2019-05-09 10:50:00,36.31,36.32,36.22,36.23,84735.0,36.31,36.32,36.22,36.23,84735.0
2019-05-09 11:00:00,36.23,36.28,36.09,36.11,125042.0,36.23,36.28,36.09,36.11,125042.0
2019-05-09 11:10:00,36.1,36.17,36.07,36.11,57418.0,36.1,36.17,36.07,36.11,57418.0
2019-05-09 11:20:00,36.12,36.15,36.08,36.14,90089.0,36.12,36.15,36.08,36.14,90089.0
2019-05-09 11:30:00,36.15,36.24,36.15,36.2,77074.0,36.15,36.24,36.15,36.2,77074.0
2019-05-09 11:40:00,36.21,36.27,36.18,36.24,45777.0,36.21,36.27,36.18,36.24,45777.0
2019-05-09 11:50:00,36.24,36.29,36.19,36.26,65674.0,36.24,36.29,36.19,36.26,65674.0
2019-05-09 12:00:00,36.26,36.28,36.21,36.27,189577.0,36.26,36.28,36.21,36.27,189577.0
2019-05-09 12:10:00,36.28,36.3,36.24,36.27,68072.0,36.28,36.3,36.24,36.27,68072.0
2019-05-09 12:20:00,36.27,36.42,36.26,36.4,186742.0,36.27,36.42,36.26,36.4,186742.0
2019-05-09 12:30:00,36.41,36.57,36.4,36.5,204667.0,36.41,36.57,36.4,36.5,204667.0
2019-05-09 12:40:00,36.51,36.57,36.39,36.42,72951.0,36.51,36.57,36.39,36.42,72951.0
2019-05-09 12:50:00,36.42,36.53,36.41,36.48,59225.0,36.42,36.53,36.41,36.48,59225.0
2019-05-09 13:00:00,36.48,36.56,36.48,36.52,60869.0,36.48,36.56,36.48,36.52,60869.0
2019-05-09 13:10:00,36.52,36.57,36.49,36.5,45215.0,36.52,36.57,36.49,36.5,45215.0
2019-05-09 13:20:00,36.5,36.51,36.46,36.48,38132.0,36.5,36.51,36.46,36.48,38132.0
2019-05-09 13:30:00,36.48,36.52,36.45,36.52,53572.0,36.48,36.52,36.45,36.52,53572.0
2019-05-09 13:40:00,36.52,36.62,36.5,36.61,54939.0,36.52,36.62,36.5,36.61,54939.0
2019-05-09 13:50:00,36.61,36.63,36.57,36.63,86689.0,36.61,36.63,36.57,36.63,86689.0
2019-05-09 14:00:00,36.63,36.64,36.57,36.64,89923.0,36.63,36.64,36.57,36.64,89923.0
2019-05-09 14:10:00,36.64,36.76,36.63,36.74,777592.0,36.64,36.76,36.63,36.74,777592.0
2019-05-09 14:20:00,36.74,36.8,36.71,36.8,189388.0,36.74,36.8,36.71,36.8,189388.0
2019-05-09 14:30:00,36.8,36.86,36.79,36.84,187705.0,36.8,36.86,36.79,36.84,187705.0
2019-05-09 14:40:00,36.85,36.93,36.85,36.92,188347.0,36.85,36.93,36.85,36.92,188347.0
2019-05-09 14:50:00,36.92,36.96,36.8,36.81,340713.0,36.92,36.96,36.8,36.81,340713.0
2019-05-09 15:00:00,36.82,36.83,36.72,36.73,301451.0,36.82,36.83,36.72,36.73,301451.0
2019-05-09 15:10:00,36.72,36.79,36.72,36.79,163242.0,36.72,36.79,36.72,36.79,163242.0
2019-05-09 15:20:00,36.79,36.86,36.78,36.86,139748.0,36.79,36.86,36.78,36.86,139748.0
2019-05-09 15:30:00,36.86,36.93,36.84,36.92,161157.0,36.86,36.93,36.84,36.92,161157.0
2019-05-09 15:40:00,36.92,37.03,36.88,37.0,437592.0,36.92,37.03,36.88,37.0,437592.0
2019-05-09 15:50:00,37.0,37.11,36.98,37.06,1197924.0,37.0,37.11,36.98,37.06,1197924.0
2019-05-10 09:30:00,36.82,36.9,36.57,36.63,142942.0,36.82,36.9,36.57,36.63,142942.0
2019-05-10 09:40:00,36.63,36.72,36.6,36.7,92355.0,36.63,36.72,36.6,36.7,92355.0
2019-05-10 09:50:00,36.71,36.72,36.54,36.54,335383.0,36.71,36.72,36.54,36.54,335383.0
2019-05-10 10:00:00,36.54,36.56,36.45,36.51,147808.0,36.54,36.56,36.45,36.51,147808.0
2019-05-10 10:10:00,36.51,36.52,36.32,36.38,176280.0,36.51,36.52,36.32,36.38,176280.0
2019-05-10 10:20:00,36.39,36.43,36.3,36.37,104733.0,36.39,36.43,36.3,36.37,104733.0
2019-05-10 10:30:00,36.36,36.36,36.2,36.23,105727.0,36.36,36.36,36.2,36.23,105727.0
2019-05-10 10:40:00,36.23,36.25,36.11,36.12,88826.0,36.23,36.25,36.11,36.12,88826.0
2019-05-10 10:50:00,36.13,36.16,36.05,36.07,96986.0,36.13,36.16,36.05,36.07,96986.0
2019-05-10 11:00:00,36.06,36.11,35.96,36.09,136250.0,36.06,36.11,35.96,36.09,136250.0
2019-05-10 11:10:00,36.1,36.17,36.06,36.14,105395.0,36.1,36.17,36.06,36.14,105395.0
2019-05-10 11:20:00,36.15,36.23,36.02,36.02,184372.0,36.15,36.23,36.02,36.02,184372.0
2019-05-10 11:30:00,36.03,36.11,36.0,36.08,83649.0,36.03,36.11,36.0,36.08,83649.0
2019-05-10 11:40:00,36.08,36.09,35.99,36.0,122122.0,36.08,36.09,35.99,36.0,122122.0
2019-05-10 11:50:00,36.0,36.03,35.88,35.95,192351.0,36.0,36.03,35.88,35.95,192351.0
2019-05-10 12:00:00,35.94,36.05,35.94,36.02,175184.0,35.94,36.05,35.94,36.02,175184.0
2019-05-10 12:10:00,36.03,36.27,36.03,36.27,173620.0,36.03,36.27,36.03,36.27,173620.0
2019-05-10 12:20:00,36.27,36.33,36.23,36.27,203885.0,36.27,36.33,36.23,36.27,203885.0
2019-05-10 12:30:00,36.27,36.45,36.26,36.34,131815.0,36.27,36.45,36.26,36.34,131815.0
2019-05-10 12:40:00,36.35,36.4,36.31,36.36,95496.0,36.35,36.4,36.31,36.36,95496.0
2019-05-10 12:50:00,36.36,36.42,36.35,36.39,100249.0,36.36,36.42,36.35,36.39,100249.0
2019-05-10 13:00:00,36.39,36.48,36.36,36.42,183640.0,36.39,36.48,36.36,36.42,183640.0
2019-05-10 13:10:00,36.43,36.48,36.37,36.43,133578.0,36.43,36.48,36.37,36.43,133578.0
2019-05-10 13:20:00,36.43,36.49,36.36,36.41,332285.0,36.43,36.49,36.36,36.41,332285.0
2019-05-10 13:30:00,36.4,36.44,36.38,36.38,175184.0,36.4,36.44,36.38,36.38,175184.0
2019-05-10 13:40:00,36.37,36.5,36.37,36.48,155143.0,36.37,36.5,36.37,36.48,155143.0
2019-05-10 13:50:00,36.48,36.53,36.44,36.5,327614.0,36.48,36.53,36.44,36.5,327614.0
2019-05-10 14:00:00,36.5,36.57,36.46,36.52,93303.0,36.5,36.57,36.46,36.52,93303.0
2019-05-10 14:10:00,36.53,36.54,36.41,36.42,86535.0,36.53,36.54,36.41,36.42,86535.0
2019-05-10 14:20:00,36.42,36.46,36.38,36.41,44275.0,36.42,36.46,36.38,36.41,44275.0
2019-05-10 14:30:00,36.41,36.45,36.4,36.41,43078.0,36.41,36.45,36.4,36.41,43078.0
2019-05-10 14:40:00,36.42,36.49,36.4,36.48,58612.0,36.42,36.49,36.4,36.48,58612.0
2019-05-10 14:50:00,36.49,36.58,36.49,36.55,78628.0,36.49,36.58,36.49,36.55,78628.0
2019-05-10 15:00:00,36.55,36.64,36.55,36.62,104091.0,36.55,36.64,36.55,36.62,104091.0
2019-05-10 15:10:00,36.61,36.7,36.57,36.68,137271.0,36.61,36.7,36.57,36.68,137271.0
2019-05-10 15:20:00,36.68,36.74,36.67,36.7,171070.0,36.68,36.74,36.67,36.7,171070.0
2019-05-10 15:30:00,36.7,36.71,36.54,36.55,205385.0,36.7,36.71,36.54,36.55,205385.0
2019-05-10 15:40:00,36.55,36.6,36.49,36.5,162695.0,36.55,36.6,36.49,36.5,162695.0
2019-05-10 15:50:00,36.51,36.6,36.48,36.6,509039.0,36.51,36.6,36.48,36.6,509039.0
2019-05-13 09:30:00,36.3,36.36,36.01,36.27,221541.0,36.3,36.36,36.01,36.27,221541.0
2019-05-13 09:40:00,36.27,36.37,36.12,36.18,175122.0,36.27,36.37,36.12,36.18,175122.0
2019-05-13 09:50:00,36.17,36.21,36.02,36.19,84636.0,36.17,36.21,36.02,36.19,84636.0
2019-05-13 10:00:00,36.17,36.18,35.97,36.04,78384.0,36.17,36.18,35.97,36.04,78384.0
2019-05-13 10:10:00,36.03,36.13,36.01,36.08,64359.0,36.03,36.13,36.01,36.08,64359.0
2019-05-13 10:20:00,36.08,36.1,35.92,35.97,64323.0,36.08,36.1,35.92,35.97,64323.0
2019-05-13 10:30:00,35.97,36.02,35.9,36.01,59718.0,35.97,36.02,35.9,36.01,59718.0
2019-05-13 10:40:00,36.01,36.13,35.97,35.97,88754.0,36.01,36.13,35.97,35.97,88754.0
2019-05-13 10:50:00,35.97,36.06,35.97,36.05,154871.0,35.97,36.06,35.97,36.05,154871.0
2019-05-13 11:00:00,36.05,36.15,36.03,36.08,83329.0,36.05,36.15,36.03,36.08,83329.0
2019-05-13 11:10:00,36.07,36.14,35.97,36.0,88286.0,36.07,36.14,35.97,36.0,88286.0
2019-05-13 11:20:00,36.0,36.05,35.95,35.95,52678.0,36.0,36.05,35.95,35.95,52678.0
2019-05-13 11:30:00,35.96,36.01,35.91,35.93,54150.0,35.96,36.01,35.91,35.93,54150.0
2019-05-13 11:40:00,35.93,36.03,35.9,35.98,140335.0,35.93,36.03,35.9,35.98,140335.0
2019-05-13 11:50:00,35.97,36.08,35.93,36.08,57456.0,35.97,36.08,35.93,36.08,57456.0
2019-05-13 12:00:00,36.07,36.08,35.94,35.96,48986.0,36.07,36.08,35.94,35.96,48986.0
2019-05-13 12:10:00,35.96,36.03,35.94,36.03,54942.0,35.96,36.03,35.94,36.03,54942.0
2019-05-13 12:20:00,36.02,36.06,35.94,35.98,84221.0,36.02,36.06,35.94,35.98,84221.0
2019-05-13 12:30:00,35.98,36.02,35.92,35.99,54093.0,35.98,36.02,35.92,35.99,54093.0
2019-05-13 12:40:00,35.98,36.04,35.93,36.04,232664.0,35.98,36.04,35.93,36.04,232664.0
2019-05-13 12:50:00,36.04,36.08,35.98,35.98,127599.0,36.04,36.08,35.98,35.98,127599.0
2019-05-13 13:00:00,35.98,36.02,35.95,35.97,186428.0,35.98,36.02,35.95,35.97,186428.0
2019-05-13 13:10:00,35.96,36.01,35.93,35.95,95332.0,35.96,36.01,35.93,35.95,95332.0
2019-05-13 13:20:00,35.94,35.97,35.9,35.91,59435.0,35.94,35.97,35.9,35.91,59435.0
2019-05-13 13:30:00,35.9,36.06,35.88,36.03,66120.0,35.9,36.06,35.88,36.03,66120.0
2019-05-13 13:40:00,36.02,36.05,36.0,36.02,82503.0,36.02,36.05,36.0,36.02,82503.0
2019-05-13 13:50:00,36.02,36.1,36.0,36.08,39787.0,36.02,36.1,36.0,36.08,39787.0
2019-05-13 14:00:00,36.07,36.16,36.06,36.13,59348.0,36.07,36.16,36.06,36.13,59348.0
2019-05-13 14:10:00,36.13,36.13,36.02,36.03,46707.0,36.13,36.13,36.02,36.03,46707.0
2019-05-13 14:20:00,36.03,36.22,36.03,36.17,108860.0,36.03,36.22,36.03,36.17,108860.0
2019-05-13 14:30:00,36.17,36.2,36.09,36.11,44754.0,36.17,36.2,36.09,36.11,44754.0
2019-05-13 14:40:00,36.11,36.13,36.02,36.11,69214.0,36.11,36.13,36.02,36.11,69214.0
2019-05-13 14:50:00,36.11,36.18,36.1,36.11,90369.0,36.11,36.18,36.1,36.11,90369.0
2019-05-13 15:00:00,36.11,36.17,36.05,36.09,79969.0,36.11,36.17,36.05,36.09,79969.0
2019-05-13 15:10:00,36.09,36.1,35.97,35.98,115362.0,36.09,36.1,35.97,35.98,115362.0
2019-05-13 15:20:00,35.99,36.0,35.93,35.96,87193.0,35.99,36.0,35.93,35.96,87193.0
2019-05-13 15:30:00,35.96,35.96,35.89,35.93,165647.0,35.96,35.96,35.89,35.93,165647.0
2019-05-13 15:40:00,35.94,36.06,35.93,36.05,171533.0,35.94,36.06,35.93,36.05,171533.0
2019-05-13 15:50:00,36.05,36.08,35.96,35.96,782952.0,36.05,36.08,35.96,35.96,782952.0
2019-05-14 09:30:00,36.2,36.45,36.1,36.41,200598.0,36.2,36.45,36.1,36.41,200598.0
2019-05-14 09:40:00,36.42,36.57,36.35,36.35,137258.0,36.42,36.57,36.35,36.35,137258.0
2019-05-14 09:50:00,36.35,36.43,36.32,36.34,109377.0,36.35,36.43,36.32,36.34,109377.0
2019-05-14 10:00:00,36.35,36.52,36.34,36.49,111570.0,36.35,36.52,36.34,36.49,111570.0
2019-05-14 10:10:00,36.49,36.68,36.46,36.68,133672.0,36.49,36.68,36.46,36.68,133672.0
2019-05-14 10:20:00,36.68,36.72,36.63,36.66,117619.0,36.68,36.72,36.63,36.66,117619.0
2019-05-14 10:30:00,36.66,36.7,36.56,36.57,152829.0,36.66,36.7,36.56,36.57,152829.0
2019-05-14 10:40:00,36.57,36.65,36.54,36.61,94997.0,36.57,36.65,36.54,36.61,94997.0
2019-05-14 10:50:00,36.61,36.71,36.57,36.7,131847.0,36.61,36.71,36.57,36.7,131847.0
2019-05-14 11:00:00,36.69,36.71,36.6,36.69,159314.0,36.69,36.71,36.6,36.69,159314.0
2019-05-14 11:10:00,36.68,36.72,36.64,36.72,213947.0,36.68,36.72,36.64,36.72,213947.0
2019-05-14 11:20:00,36.73,36.83,36.68,36.73,238202.0,36.73,36.83,36.68,36.73,238202.0
2019-05-14 11:30:00,36.73,36.88,36.71,36.82,105430.0,36.73,36.88,36.71,36.82,105430.0
2019-05-14 11:40:00,36.82,36.85,36.76,36.84,104167.0,36.82,36.85,36.76,36.84,104167.0
2019-05-14 11:50:00,36.84,36.99,36.84,36.93,261450.0,36.84,36.99,36.84,36.93,261450.0
2019-05-14 12:00:00,36.92,36.97,36.89,36.93,119243.0,36.92,36.97,36.89,36.93,119243.0
2019-05-14 12:10:00,36.93,37.03,36.92,37.02,232742.0,36.93,37.03,36.92,37.02,232742.0
2019-05-14 12:20:00,37.02,37.1,37.01,37.07,147716.0,37.02,37.1,37.01,37.07,147716.0
2019-05-14 12:30:00,37.07,37.07,36.98,36.98,83108.0,37.07,37.07,36.98,36.98,83108.0
2019-05-14 12:40:00,36.98,36.99,36.94,36.99,82181.0,36.98,36.99,36.94,36.99,82181.0
2019-05-14 12:50:00,36.99,37.0,36.96,36.97,42749.0,36.99,37.0,36.96,36.97,42749.0
2019-05-14 13:00:00,36.97,37.01,36.95,37.01,67209.0,36.97,37.01,36.95,37.01,67209.0
2019-05-14 13:10:00,37.0,37.06,36.99,37.02,108421.0,37.0,37.06,36.99,37.02,108421.0
2019-05-14 13:20:00,37.02,37.06,37.01,37.04,60159.0,37.02,37.06,37.01,37.04,60159.0
2019-05-14 13:30:00,37.05,37.1,37.04,37.1,47595.0,37.05,37.1,37.04,37.1,47595.0
2019-05-14 13:40:00,37.1,37.11,37.08,37.11,56373.0,37.1,37.11,37.08,37.11,56373.0
2019-05-14 13:50:00,37.11,37.12,37.03,37.04,78736.0,37.11,37.12,37.03,37.04,78736.0
2019-05-14 14:00:00,37.03,37.05,36.99,37.03,87671.0,37.03,37.05,36.99,37.03,87671.0
2019-05-14 14:10:00,37.03,37.06,37.0,37.02,53813.0,37.03,37.06,37.0,37.02,53813.0
2019-05-14 14:20:00,37.01,37.09,37.0,37.09,123748.0,37.01,37.09,37.0,37.09,123748.0
2019-05-14 14:30:00,37.09,37.09,37.01,37.05,56162.0,37.09,37.09,37.01,37.05,56162.0
2019-05-14 14:40:00,37.06,37.08,36.98,36.99,69750.0,37.06,37.08,36.98,36.99,69750.0
2019-05-14 14:50:00,36.98,36.99,36.95,36.99,79364.0,36.98,36.99,36.95,36.99,79364.0
2019-05-14 15:00:00,36.98,37.04,36.96,37.03,95225.0,36.98,37.04,36.96,37.03,95225.0
2019-05-14 15:10:00,37.03,37.03,36.94,36.97,84764.0,37.03,37.03,36.94,36.97,84764.0
2019-05-14 15:20:00,36.97,36.99,36.94,36.95,87193.0,36.97,36.99,36.94,36.95,87193.0
2019-05-14 15:30:00,36.95,36.95,36.84,36.88,227235.0,36.95,36.95,36.84,36.88,227235.0
2019-05-14 15:40:00,36.88,36.94,36.84,36.93,213243.0,36.88,36.94,36.84,36.93,213243.0
2019-05-14 15:50:00,36.93,36.95,36.75,36.77,665749.0,36.93,36.95,36.75,36.77,665749.0
2019-05-15 09:30:00,36.64,36.88,36.6,36.82,142649.0,36.64,36.88,36.6,36.82,142649.0
2019-05-15 09:40:00,36.82,36.9,36.77,36.77,653347.0,36.82,36.9,36.77,36.77,653347.0
2019-05-15 09:50:00,36.77,36.93,36.77,36.89,249516.0,36.77,36.93,36.77,36.89,249516.0
2019-05-15 10:00:00,36.88,36.95,36.78,36.88,152278.0,36.88,36.95,36.78,36.88,152278.0
2019-05-15 10:10:00,36.87,36.98,36.78,36.93,431210.0,36.87,36.98,36.78,36.93,431210.0
2019-05-15 10:20:00,36.93,37.09,36.93,37.08,390752.0,36.93,37.09,36.93,37.08,390752.0
2019-05-15 10:30:00,37.08,37.24,37.08,37.21,263326.0,37.08,37.24,37.08,37.21,263326.0
2019-05-15 10:40:00,37.21,37.28,37.14,37.16,132601.0,37.21,37.28,37.14,37.16,132601.0
2019-05-15 10:50:00,37.17,37.2,37.12,37.14,132016.0,37.17,37.2,37.12,37.14,132016.0
2019-05-15 11:00:00,37.14,37.16,36.99,37.0,96397.0,37.14,37.16,36.99,37.0,96397.0
2019-05-15 11:10:00,36.98,37.01,36.94,36.99,452223.0,36.98,37.01,36.94,36.99,452223.0
2019-05-15 11:20:00,37.0,37.16,36.99,37.14,204883.0,37.0,37.16,36.99,37.14,204883.0
2019-05-15 11:30:00,37.14,37.26,37.14,37.23,158548.0,37.14,37.26,37.14,37.23,158548.0
2019-05-15 11:40:00,37.24,37.25,37.15,37.16,112917.0,37.24,37.25,37.15,37.16,112917.0
2019-05-15 11:50:00,37.17,37.24,37.12,37.14,132675.0,37.17,37.24,37.12,37.14,132675.0
2019-05-15 12:00:00,37.14,37.23,37.14,37.19,81160.0,37.14,37.23,37.14,37.19,81160.0
2019-05-15 12:10:00,37.2,37.2,37.14,37.17,211599.0,37.2,37.2,37.14,37.17,211599.0
2019-05-15 12:20:00,37.18,37.25,37.17,37.19,55761.0,37.18,37.25,37.17,37.19,55761.0
2019-05-15 12:30:00,37.19,37.2,37.15,37.16,41935.0,37.19,37.2,37.15,37.16,41935.0
2019-05-15 12:40:00,37.16,37.21,37.14,37.2,30757.0,37.16,37.21,37.14,37.2,30757.0
2019-05-15 12:50:00,37.2,37.21,37.11,37.14,44253.0,37.2,37.21,37.11,37.14,44253.0
2019-05-15 13:00:00,37.14,37.15,37.1,37.11,53610.0,37.14,37.15,37.1,37.11,53610.0
2019-05-15 13:10:00,37.11,37.12,37.03,37.05,57697.0,37.11,37.12,37.03,37.05,57697.0
2019-05-15 13:20:00,37.05,37.09,37.04,37.08,59349.0,37.05,37.09,37.04,37.08,59349.0
2019-05-15 13:30:00,37.09,37.17,37.08,37.17,47601.0,37.09,37.17,37.08,37.17,47601.0
2019-05-15 13:40:00,37.17,37.17,37.1,37.14,51655.0,37.17,37.17,37.1,37.14,51655.0
2019-05-15 13:50:00,37.13,37.24,37.12,37.23,295528.0,37.13,37.24,37.12,37.23,295528.0
2019-05-15 14:00:00,37.23,37.32,37.2,37.21,103021.0,37.23,37.32,37.2,37.21,103021.0
2019-05-15 14:10:00,37.2,37.31,37.2,37.27,159977.0,37.2,37.31,37.2,37.27,159977.0
2019-05-15 14:20:00,37.29,37.29,37.24,37.25,67847.0,37.29,37.29,37.24,37.25,67847.0
2019-05-15 14:30:00,37.26,37.28,37.17,37.24,144731.0,37.26,37.28,37.17,37.24,144731.0
2019-05-15 14:40:00,37.23,37.26,37.19,37.26,104368.0,37.23,37.26,37.19,37.26,104368.0
2019-05-15 14:50:00,37.25,37.3,37.21,37.24,151226.0,37.25,37.3,37.21,37.24,151226.0
2019-05-15 15:00:00,37.24,37.28,37.22,37.23,168678.0,37.24,37.28,37.22,37.23,168678.0
2019-05-15 15:10:00,37.23,37.35,37.22,37.33,200096.0,37.23,37.35,37.22,37.33,200096.0
2019-05-15 15:20:00,37.33,37.38,37.32,37.37,254728.0,37.33,37.38,37.32,37.37,254728.0
2019-05-15 15:30:00,37.36,37.37,37.19,37.21,251700.0,37.36,37.37,37.19,37.21,251700.0
2019-05-15 15:40:00,37.21,37.22,37.14,37.15,302048.0,37.21,37.22,37.14,37.15,302048.0
2019-05-15 15:50:00,37.15,37.2,37.07,37.08,660632.0,37.15,37.2,37.07,37.08,660632.0
2019-05-16 09:30:00,37.21,37.52,37.21,37.42,194134.0,37.21,37.52,37.21,37.42,194134.0
2019-05-16 09:40:00,37.42,37.52,37.37,37.52,116447.0,37.42,37.52,37.37,37.52,116447.0
2019-05-16 09:50:00,37.52,37.75,37.47,37.75,171420.0,37.52,37.75,37.47,37.75,171420.0
2019-05-16 10:00:00,37.75,37.85,37.72,37.77,217663.0,37.75,37.85,37.72,37.77,217663.0
2019-05-16 10:10:00,37.77,37.8,37.7,37.8,106155.0,37.77,37.8,37.7,37.8,106155.0
2019-05-16 10:20:00,37.79,37.93,37.79,37.93,98062.0,37.79,37.93,37.79,37.93,98062.0
2019-05-16 10:30:00,37.93,38.08,37.93,38.05,412076.0,37.93,38.08,37.93,38.05,412076.0
2019-05-16 10:40:00,38.05,38.13,38.02,38.09,239575.0,38.05,38.13,38.02,38.09,239575.0
2019-05-16 10:50:00,38.09,38.14,37.99,38.04,246540.0,38.09,38.14,37.99,38.04,246540.0
2019-05-16 11:00:00,38.04,38.16,38.04,38.15,128636.0,38.04,38.16,38.04,38.15,128636.0
2019-05-16 11:10:00,38.15,38.28,38.14,38.27,179163.0,38.15,38.28,38.14,38.27,179163.0
2019-05-16 11:20:00,38.27,38.31,38.09,38.09,169492.0,38.27,38.31,38.09,38.09,169492.0
2019-05-16 11:30:00,38.09,38.1,38.01,38.02,88580.0,38.09,38.1,38.01,38.02,88580.0
2019-05-16 11:40:00,38.02,38.13,38.01,38.13,167615.0,38.02,38.13,38.01,38.13,167615.0
2019-05-16 11:50:00,38.13,38.21,38.11,38.13,243164.0,38.13,38.21,38.11,38.13,243164.0
2019-05-16 12:00:00,38.13,38.13,38.02,38.02,87888.0,38.13,38.13,38.02,38.02,87888.0
2019-05-16 12:10:00,38.03,38.16,38.0,38.16,98353.0,38.03,38.16,38.0,38.16,98353.0
2019-05-16 12:20:00,38.15,38.16,38.03,38.04,73676.0,38.15,38.16,38.03,38.04,73676.0
2019-05-16 12:30:00,38.05,38.1,38.02,38.04,63237.0,38.05,38.1,38.02,38.04,63237.0
2019-05-16 12:40:00,38.04,38.06,37.98,37.98,55044.0,38.04,38.06,37.98,37.98,55044.0
2019-05-16 12:50:00,37.98,38.04,37.98,38.04,154240.0,37.98,38.04,37.98,38.04,154240.0
2019-05-16 13:00:00,38.04,38.08,38.0,38.05,89467.0,38.04,38.08,38.0,38.05,89467.0
2019-05-16 13:10:00,38.05,38.07,38.0,38.01,85740.0,38.05,38.07,38.0,38.01,85740.0
2019-05-16 13:20:00,38.02,38.02,37.92,37.94,101072.0,38.02,38.02,37.92,37.94,101072.0
2019-05-16 13:30:00,37.94,37.94,37.88,37.9,95373.0,37.94,37.94,37.88,37.9,95373.0
2019-05-16 13:40:00,37.89,37.92,37.78,37.78,72024.0,37.89,37.92,37.78,37.78,72024.0
2019-05-16 13:50:00,37.77,37.82,37.76,37.79,89173.0,37.77,37.82,37.76,37.79,89173.0
2019-05-16 14:00:00,37.78,37.82,37.75,37.75,100829.0,37.78,37.82,37.75,37.75,100829.0
2019-05-16 14:10:00,37.75,37.89,37.72,37.84,108764.0,37.75,37.89,37.72,37.84,108764.0
2019-05-16 14:20:00,37.84,37.9,37.83,37.89,81544.0,37.84,37.9,37.83,37.89,81544.0
2019-05-16 14:30:00,37.9,37.91,37.82,37.85,200376.0,37.9,37.91,37.82,37.85,200376.0
2019-05-16 14:40:00,37.85,37.86,37.78,37.8,85804.0,37.85,37.86,37.78,37.8,85804.0
2019-05-16 14:50:00,37.79,37.8,37.71,37.75,110717.0,37.79,37.8,37.71,37.75,110717.0
2019-05-16 15:00:00,37.74,37.74,37.63,37.66,92182.0,37.74,37.74,37.63,37.66,92182.0
2019-05-16 15:10:00,37.66,37.71,37.66,37.7,80703.0,37.66,37.71,37.66,37.7,80703.0
2019-05-16 15:20:00,37.7,37.77,37.7,37.74,76289.0,37.7,37.77,37.7,37.74,76289.0
2019-05-16 15:30:00,37.74,37.75,37.67,37.67,166576.0,37.74,37.75,37.67,37.67,166576.0
2019-05-16 15:40:00,37.68,37.68,37.51,37.53,215037.0,37.68,37.68,37.51,37.53,215037.0
2019-05-16 15:50:00,37.52,37.63,37.5,37.62,635338.0,37.52,37.63,37.5,37.62,635338.0
2019-05-17 09:30:00,37.08,37.31,37.07,37.3,386430.0,37.08,37.31,37.07,37.3,386430.0
2019-05-17 09:40:00,37.29,37.61,37.29,37.55,213890.0,37.29,37.61,37.29,37.55,213890.0
2019-05-17 09:50:00,37.55,37.59,37.46,37.49,159047.0,37.55,37.59,37.46,37.49,159047.0
2019-05-17 10:00:00,37.49,37.55,37.38,37.41,91756.0,37.49,37.55,37.38,37.41,91756.0
2019-05-17 10:10:00,37.42,37.44,37.26,37.37,70560.0,37.42,37.44,37.26,37.37,70560.0
2019-05-17 10:20:00,37.37,37.63,37.37,37.51,111366.0,37.37,37.63,37.37,37.51,111366.0
2019-05-17 10:30:00,37.51,37.54,37.39,37.41,78721.0,37.51,37.54,37.39,37.41,78721.0
2019-05-17 10:40:00,37.42,37.55,37.42,37.55,97443.0,37.42,37.55,37.42,37.55,97443.0
2019-05-17 10:50:00,37.54,37.79,37.54,37.77,143357.0,37.54,37.79,37.54,37.77,143357.0
2019-05-17 11:00:00,37.77,37.84,37.71,37.81,62279.0,37.77,37.84,37.71,37.81,62279.0
2019-05-17 11:10:00,37.81,37.86,37.76,37.85,97284.0,37.81,37.86,37.76,37.85,97284.0
2019-05-17 11:20:00,37.86,37.88,37.82,37.86,89995.0,37.86,37.88,37.82,37.86,89995.0
2019-05-17 11:30:00,37.86,37.86,37.68,37.7,133661.0,37.86,37.86,37.68,37.7,133661.0
2019-05-17 11:40:00,37.7,37.75,37.67,37.67,78001.0,37.7,37.75,37.67,37.67,78001.0
2019-05-17 11:50:00,37.68,37.73,37.63,37.72,77622.0,37.68,37.73,37.63,37.72,77622.0
2019-05-17 12:00:00,37.72,37.74,37.57,37.65,63731.0,37.72,37.74,37.57,37.65,63731.0
2019-05-17 12:10:00,37.64,37.66,37.59,37.64,43018.0,37.64,37.66,37.59,37.64,43018.0
2019-05-17 12:20:00,37.64,37.67,37.59,37.59,57261.0,37.64,37.67,37.59,37.59,57261.0
2019-05-17 12:30:00,37.59,37.6,37.5,37.5,59785.0,37.59,37.6,37.5,37.5,59785.0
2019-05-17 12:40:00,37.5,37.64,37.48,37.57,91679.0,37.5,37.64,37.48,37.57,91679.0
2019-05-17 12:50:00,37.57,37.57,37.51,37.52,31622.0,37.57,37.57,37.51,37.52,31622.0
2019-05-17 13:00:00,37.52,37.59,37.5,37.59,47145.0,37.52,37.59,37.5,37.59,47145.0
2019-05-17 13:10:00,37.59,37.6,37.52,37.55,28252.0,37.59,37.6,37.52,37.55,28252.0
2019-05-17 13:20:00,37.55,37.6,37.52,37.52,28570.0,37.55,37.6,37.52,37.52,28570.0
2019-05-17 13:30:00,37.52,37.58,37.5,37.55,39261.0,37.52,37.58,37.5,37.55,39261.0
2019-05-17 13:40:00,37.55,37.57,37.48,37.53,51087.0,37.55,37.57,37.48,37.53,51087.0
2019-05-17 13:50:00,37.53,37.58,37.49,37.57,37079.0,37.53,37.58,37.49,37.57,37079.0
2019-05-17 14:00:00,37.58,37.6,37.56,37.59,81616.0,37.58,37.6,37.56,37.59,81616.0
2019-05-17 14:10:00,37.59,37.59,37.51,37.55,48337.0,37.59,37.59,37.51,37.55,48337.0
2019-05-17 14:20:00,37.55,37.57,37.48,37.51,47703.0,37.55,37.57,37.48,37.51,47703.0
2019-05-17 14:30:00,37.51,37.52,37.49,37.5,56415.0,37.51,37.52,37.49,37.5,56415.0
2019-05-17 14:40:00,37.49,37.52,37.45,37.52,48963.0,37.49,37.52,37.45,37.52,48963.0
2019-05-17 14:50:00,37.52,37.55,37.51,37.53,44556.0,37.52,37.55,37.51,37.53,44556.0
2019-05-17 15:00:00,37.52,37.53,37.33,37.35,183195.0,37.52,37.53,37.33,37.35,183195.0
2019-05-17 15:10:00,37.34,37.39,37.3,37.35,116497.0,37.34,37.39,37.3,37.35,116497.0
2019-05-17 15:20:00,37.35,37.42,37.34,37.41,85745.0,37.35,37.42,37.34,37.41,85745.0
2019-05-17 15:30:00,37.41,37.42,37.33,37.34,159956.0,37.41,37.42,37.33,37.34,159956.0
2019-05-17 15:40:00,37.33,37.4,37.28,37.34,179300.0,37.33,37.4,37.28,37.34,179300.0
2019-05-17 15:50:00,37.33,37.39,37.29,37.31,492162.0,37.33,37.39,37.29,37.31,492162.0
2019-05-20 09:30:00,37.15,37.22,36.8,36.83,151371.0,37.15,37.22,36.8,36.83,151371.0
2019-05-20 09:40:00,36.82,37.03,36.81,36.97,66718.0,36.82,37.03,36.81,36.97,66718.0
2019-05-20 09:50:00,36.95,37.19,36.85,37.13,136590.0,36.95,37.19,36.85,37.13,136590.0
2019-05-20 10:00:00,37.14,37.19,36.98,37.16,127510.0,37.14,37.19,36.98,37.16,127510.0
2019-05-20 10:10:00,37.16,37.19,37.07,37.1,59763.0,37.16,37.19,37.07,37.1,59763.0
2019-05-20 10:20:00,37.09,37.26,37.08,37.25,79997.0,37.09,37.26,37.08,37.25,79997.0
2019-05-20 10:30:00,37.24,37.34,37.15,37.31,106681.0,37.24,37.34,37.15,37.31,106681.0
2019-05-20 10:40:00,37.31,37.34,37.18,37.19,79017.0,37.31,37.34,37.18,37.19,79017.0
2019-05-20 10:50:00,37.19,37.34,37.18,37.3,95257.0,37.19,37.34,37.18,37.3,95257.0
2019-05-20 11:00:00,37.31,37.34,37.24,37.26,105781.0,37.31,37.34,37.24,37.26,105781.0
2019-05-20 11:10:00,37.26,37.32,37.23,37.26,38285.0,37.26,37.32,37.23,37.26,38285.0
2019-05-20 11:20:00,37.26,37.29,37.2,37.23,36476.0,37.26,37.29,37.2,37.23,36476.0
2019-05-20 11:30:00,37.23,37.3,37.12,37.13,49645.0,37.23,37.3,37.12,37.13,49645.0
2019-05-20 11:40:00,37.13,37.28,37.11,37.27,48309.0,37.13,37.28,37.11,37.27,48309.0
2019-05-20 11:50:00,37.27,37.29,37.2,37.24,51240.0,37.27,37.29,37.2,37.24,51240.0
2019-05-20 12:00:00,37.24,37.27,37.2,37.24,146869.0,37.24,37.27,37.2,37.24,146869.0
2019-05-20 12:10:00,37.24,37.31,37.24,37.3,34155.0,37.24,37.31,37.24,37.3,34155.0
2019-05-20 12:20:00,37.31,37.35,37.26,37.27,67788.0,37.31,37.35,37.26,37.27,67788.0
2019-05-20 12:30:00,37.27,37.32,37.2,37.31,64658.0,37.27,37.32,37.2,37.31,64658.0
2019-05-20 12:40:00,37.32,37.32,37.24,37.28,43193.0,37.32,37.32,37.24,37.28,43193.0
2019-05-20 12:50:00,37.28,37.33,37.25,37.26,70772.0,37.28,37.33,37.25,37.26,70772.0
2019-05-20 13:00:00,37.26,37.28,37.21,37.25,58045.0,37.26,37.28,37.21,37.25,58045.0
2019-05-20 13:10:00,37.25,37.3,37.25,37.28,36801.0,37.25,37.3,37.25,37.28,36801.0
2019-05-20 13:20:00,37.28,37.29,37.24,37.29,52557.0,37.28,37.29,37.24,37.29,52557.0
2019-05-20 13:30:00,37.28,37.31,37.26,37.3,47340.0,37.28,37.31,37.26,37.3,47340.0
2019-05-20 13:40:00,37.3,37.31,37.23,37.27,70626.0,37.3,37.31,37.23,37.27,70626.0
2019-05-20 13:50:00,37.27,37.29,37.23,37.28,51331.0,37.27,37.29,37.23,37.28,51331.0
2019-05-20 14:00:00,37.29,37.31,37.28,37.31,113393.0,37.29,37.31,37.28,37.31,113393.0
2019-05-20 14:10:00,37.3,37.39,37.28,37.3,109372.0,37.3,37.39,37.28,37.3,109372.0
2019-05-20 14:20:00,37.3,37.32,37.26,37.26,46073.0,37.3,37.32,37.26,37.26,46073.0
2019-05-20 14:30:00,37.26,37.29,37.19,37.21,102646.0,37.26,37.29,37.19,37.21,102646.0
2019-05-20 14:40:00,37.2,37.27,37.2,37.2,116664.0,37.2,37.27,37.2,37.2,116664.0
2019-05-20 14:50:00,37.2,37.23,37.16,37.19,79659.0,37.2,37.23,37.16,37.19,79659.0
2019-05-20 15:00:00,37.19,37.25,37.17,37.22,95974.0,37.19,37.25,37.17,37.22,95974.0
2019-05-20 15:10:00,37.22,37.28,37.18,37.27,98843.0,37.22,37.28,37.18,37.27,98843.0
2019-05-20 15:20:00,37.27,37.29,37.22,37.29,100407.0,37.27,37.29,37.22,37.29,100407.0
2019-05-20 15:30:00,37.28,37.37,37.26,37.36,140703.0,37.28,37.37,37.26,37.36,140703.0
2019-05-20 15:40:00,37.36,37.37,37.29,37.29,259274.0,37.36,37.37,37.29,37.29,259274.0
2019-05-20 15:50:00,37.3,37.34,37.26,37.29,514601.0,37.3,37.34,37.26,37.29,514601.0
2019-05-21 09:30:00,37.63,37.88,37.5,37.75,272684.0,37.63,37.88,37.5,37.75,272684.0
2019-05-21 09:40:00,37.75,37.81,37.69,37.79,191906.0,37.75,37.81,37.69,37.79,191906.0
2019-05-21 09:50:00,37.8,37.81,37.66,37.7,531273.0,37.8,37.81,37.66,37.7,531273.0
2019-05-21 10:00:00,37.7,37.74,37.65,37.72,409441.0,37.7,37.74,37.65,37.72,409441.0
2019-05-21 10:10:00,37.71,37.73,37.63,37.71,134530.0,37.71,37.73,37.63,37.71,134530.0
2019-05-21 10:20:00,37.71,37.75,37.65,37.73,312806.0,37.71,37.75,37.65,37.73,312806.0
2019-05-21 10:30:00,37.73,37.81,37.68,37.8,153412.0,37.73,37.81,37.68,37.8,153412.0
2019-05-21 10:40:00,37.8,37.83,37.69,37.7,169861.0,37.8,37.83,37.69,37.7,169861.0
2019-05-21 10:50:00,37.7,37.79,37.69,37.75,84980.0,37.7,37.79,37.69,37.75,84980.0
2019-05-21 11:00:00,37.75,37.77,37.64,37.69,211623.0,37.75,37.77,37.64,37.69,211623.0
2019-05-21 11:10:00,37.69,37.71,37.59,37.59,147646.0,37.69,37.71,37.59,37.59,147646.0
2019-05-21 11:20:00,37.59,37.68,37.55,37.67,113959.0,37.59,37.68,37.55,37.67,113959.0
2019-05-21 11:30:00,37.69,37.71,37.6,37.61,235382.0,37.69,37.71,37.6,37.61,235382.0
2019-05-21 11:40:00,37.62,37.62,37.52,37.56,59292.0,37.62,37.62,37.52,37.56,59292.0
2019-05-21 11:50:00,37.55,37.56,37.45,37.46,85810.0,37.55,37.56,37.45,37.46,85810.0
2019-05-21 12:00:00,37.45,37.55,37.45,37.55,133166.0,37.45,37.55,37.45,37.55,133166.0
2019-05-21 12:10:00,37.55,37.56,37.51,37.54,35879.0,37.55,37.56,37.51,37.54,35879.0
2019-05-21 12:20:00,37.54,37.56,37.5,37.52,37896.0,37.54,37.56,37.5,37.52,37896.0
2019-05-21 12:30:00,37.52,37.53,37.49,37.5,141919.0,37.52,37.53,37.49,37.5,141919.0
2019-05-21 12:40:00,37.51,37.51,37.41,37.45,69543.0,37.51,37.51,37.41,37.45,69543.0
2019-05-21 12:50:00,37.45,37.51,37.44,37.5,56906.0,37.45,37.51,37.44,37.5,56906.0
2019-05-21 13:00:00,37.49,37.53,37.48,37.5,84661.0,37.49,37.53,37.48,37.5,84661.0
2019-05-21 13:10:00,37.5,37.53,37.49,37.52,59008.0,37.5,37.53,37.49,37.52,59008.0
2019-05-21 13:20:00,37.52,37.55,37.5,37.52,61102.0,37.52,37.55,37.5,37.52,61102.0
2019-05-21 13:30:00,37.52,37.57,37.5,37.55,63987.0,37.52,37.57,37.5,37.55,63987.0
2019-05-21 13:40:00,37.55,37.58,37.53,37.57,70677.0,37.55,37.58,37.53,37.57,70677.0
2019-05-21 13:50:00,37.58,37.58,37.54,37.58,146982.0,37.58,37.58,37.54,37.58,146982.0
2019-05-21 14:00:00,37.58,37.62,37.55,37.57,67742.0,37.58,37.62,37.55,37.57,67742.0
2019-05-21 14:10:00,37.57,37.58,37.52,37.52,40641.0,37.57,37.58,37.52,37.52,40641.0
2019-05-21 14:20:00,37.52,37.57,37.51,37.56,130259.0,37.52,37.57,37.51,37.56,130259.0
2019-05-21 14:30:00,37.57,37.57,37.52,37.52,70736.0,37.57,37.57,37.52,37.52,70736.0
2019-05-21 14:40:00,37.53,37.55,37.52,37.54,77991.0,37.53,37.55,37.52,37.54,77991.0
2019-05-21 14:50:00,37.53,37.58,37.52,37.55,69417.0,37.53,37.58,37.52,37.55,69417.0
2019-05-21 15:00:00,37.54,37.57,37.52,37.56,72796.0,37.54,37.57,37.52,37.56,72796.0
2019-05-21 15:10:00,37.57,37.59,37.53,37.54,76162.0,37.57,37.59,37.53,37.54,76162.0
2019-05-21 15:20:00,37.54,37.56,37.52,37.55,80516.0,37.54,37.56,37.52,37.55,80516.0
2019-05-21 15:30:00,37.55,37.61,37.54,37.6,178379.0,37.55,37.61,37.54,37.6,178379.0
2019-05-21 15:40:00,37.61,37.67,37.59,37.67,411976.0,37.61,37.67,37.59,37.67,411976.0
2019-05-21 15:50:00,37.67,37.7,37.64,37.7,614819.0,37.67,37.7,37.64,37.7,614819.0
2019-05-22 09:30:00,37.65,37.72,37.51,37.61,109494.0,37.65,37.72,37.51,37.61,109494.0
2019-05-22 09:40:00,37.62,37.66,37.56,37.65,70155.0,37.62,37.66,37.56,37.65,70155.0
2019-05-22 09:50:00,37.65,37.81,37.64,37.78,83214.0,37.65,37.81,37.64,37.78,83214.0
2019-05-22 10:00:00,37.77,37.8,37.63,37.64,88092.0,37.77,37.8,37.63,37.64,88092.0
2019-05-22 10:10:00,37.64,37.72,37.52,37.52,85904.0,37.64,37.72,37.52,37.52,85904.0
2019-05-22 10:20:00,37.51,37.61,37.48,37.55,78421.0,37.51,37.61,37.48,37.55,78421.0
2019-05-22 10:30:00,37.55,37.57,37.49,37.5,51470.0,37.55,37.57,37.49,37.5,51470.0
2019-05-22 10:40:00,37.48,37.59,37.47,37.57,53078.0,37.48,37.59,37.47,37.57,53078.0
2019-05-22 10:50:00,37.58,37.58,37.49,37.55,53916.0,37.58,37.58,37.49,37.55,53916.0
2019-05-22 11:00:00,37.55,37.56,37.45,37.45,70593.0,37.55,37.56,37.45,37.45,70593.0
2019-05-22 11:10:00,37.45,37.56,37.44,37.55,44245.0,37.45,37.56,37.44,37.55,44245.0
2019-05-22 11:20:00,37.55,37.58,37.52,37.58,56909.0,37.55,37.58,37.52,37.58,56909.0
2019-05-22 11:30:00,37.58,37.62,37.57,37.57,70263.0,37.58,37.62,37.57,37.57,70263.0
2019-05-22 11:40:00,37.57,37.61,37.55,37.55,37290.0,37.57,37.61,37.55,37.55,37290.0
2019-05-22 11:50:00,37.55,37.64,37.55,37.63,65541.0,37.55,37.64,37.55,37.63,65541.0
2019-05-22 12:00:00,37.63,37.67,37.6,37.61,47273.0,37.63,37.67,37.6,37.61,47273.0
2019-05-22 12:10:00,37.61,37.67,37.58,37.66,37414.0,37.61,37.67,37.58,37.66,37414.0
2019-05-22 12:20:00,37.66,37.68,37.63,37.63,32328.0,37.66,37.68,37.63,37.63,32328.0
2019-05-22 12:30:00,37.63,37.64,37.58,37.62,40315.0,37.63,37.64,37.58,37.62,40315.0
2019-05-22 12:40:00,37.62,37.63,37.58,37.62,26542.0,37.62,37.63,37.58,37.62,26542.0
2019-05-22 12:50:00,37.62,37.62,37.59,37.59,28819.0,37.62,37.62,37.59,37.59,28819.0
2019-05-22 13:00:00,37.59,37.6,37.52,37.52,41565.0,37.59,37.6,37.52,37.52,41565.0
2019-05-22 13:10:00,37.52,37.58,37.51,37.57,38827.0,37.52,37.58,37.51,37.57,38827.0
2019-05-22 13:20:00,37.56,37.68,37.56,37.65,113606.0,37.56,37.68,37.56,37.65,113606.0
2019-05-22 13:30:00,37.65,37.68,37.62,37.67,29844.0,37.65,37.68,37.62,37.67,29844.0
2019-05-22 13:40:00,37.68,37.76,37.67,37.75,49532.0,37.68,37.76,37.67,37.75,49532.0
2019-05-22 13:50:00,37.75,37.8,37.75,37.79,37634.0,37.75,37.8,37.75,37.79,37634.0
2019-05-22 14:00:00,37.78,37.82,37.74,37.82,39989.0,37.78,37.82,37.74,37.82,39989.0
2019-05-22 14:10:00,37.82,37.83,37.76,37.79,39209.0,37.82,37.83,37.76,37.79,39209.0
2019-05-22 14:20:00,37.79,37.84,37.77,37.79,45343.0,37.79,37.84,37.77,37.79,45343.0
2019-05-22 14:30:00,37.8,37.89,37.79,37.85,91788.0,37.8,37.89,37.79,37.85,91788.0
2019-05-22 14:40:00,37.85,37.89,37.84,37.84,41867.0,37.85,37.89,37.84,37.84,41867.0
2019-05-22 14:50:00,37.85,37.87,37.82,37.86,76943.0,37.85,37.87,37.82,37.86,76943.0
2019-05-22 15:00:00,37.86,37.87,37.8,37.83,88432.0,37.86,37.87,37.8,37.83,88432.0
2019-05-22 15:10:00,37.83,37.85,37.8,37.84,48846.0,37.83,37.85,37.8,37.84,48846.0
2019-05-22 15:20:00,37.84,37.84,37.75,37.78,61627.0,37.84,37.84,37.75,37.78,61627.0
2019-05-22 15:30:00,37.77,37.82,37.75,37.82,81975.0,37.77,37.82,37.75,37.82,81975.0
2019-05-22 15:40:00,37.81,37.83,37.78,37.79,138309.0,37.81,37.83,37.78,37.79,138309.0
2019-05-22 15:50:00,37.79,37.8,37.72,37.73,368136.0,37.79,37.8,37.72,37.73,368136.0
2019-05-23 09:30:00,37.68,37.68,37.42,37.61,217917.0,37.68,37.68,37.42,37.61,217917.0
2019-05-23 09:40:00,37.61,37.72,37.56,37.62,176726.0,37.61,37.72,37.56,37.62,176726.0
2019-05-23 09:50:00,37.63,37.74,37.62,37.74,98025.0,37.63,37.74,37.62,37.74,98025.0
2019-05-23 10:00:00,37.73,37.8,37.55,37.58,136200.0,37.73,37.8,37.55,37.58,136200.0
2019-05-23 10:10:00,37.58,37.65,37.57,37.59,130529.0,37.58,37.65,37.57,37.59,130529.0
2019-05-23 10:20:00,37.58,37.74,37.53,37.74,123991.0,37.58,37.74,37.53,37.74,123991.0
2019-05-23 10:30:00,37.74,37.8,37.71,37.78,66212.0,37.74,37.8,37.71,37.78,66212.0
2019-05-23 10:40:00,37.79,37.8,37.6,37.61,96005.0,37.79,37.8,37.6,37.61,96005.0
2019-05-23 10:50:00,37.61,37.71,37.6,37.6,158765.0,37.61,37.71,37.6,37.6,158765.0
2019-05-23 11:00:00,37.61,37.65,37.5,37.52,89271.0,37.61,37.65,37.5,37.52,89271.0
2019-05-23 11:10:00,37.52,37.57,37.45,37.56,65343.0,37.52,37.57,37.45,37.56,65343.0
2019-05-23 11:20:00,37.55,37.6,37.49,37.52,102759.0,37.55,37.6,37.49,37.52,102759.0
2019-05-23 11:30:00,37.52,37.53,37.38,37.47,64019.0,37.52,37.53,37.38,37.47,64019.0
2019-05-23 11:40:00,37.46,37.46,37.4,37.4,40692.0,37.46,37.46,37.4,37.4,40692.0
2019-05-23 11:50:00,37.41,37.46,37.34,37.38,101387.0,37.41,37.46,37.34,37.38,101387.0
2019-05-23 12:00:00,37.38,37.52,37.37,37.39,116687.0,37.38,37.52,37.37,37.39,116687.0
2019-05-23 12:10:00,37.38,37.44,37.35,37.4,43192.0,37.38,37.44,37.35,37.4,43192.0
2019-05-23 12:20:00,37.4,37.41,37.37,37.38,55025.0,37.4,37.41,37.37,37.38,55025.0
2019-05-23 12:30:00,37.39,37.51,37.39,37.51,60275.0,37.39,37.51,37.39,37.51,60275.0
2019-05-23 12:40:00,37.51,37.61,37.5,37.59,118189.0,37.51,37.61,37.5,37.59,118189.0
2019-05-23 12:50:00,37.58,37.6,37.52,37.59,119849.0,37.58,37.6,37.52,37.59,119849.0
2019-05-23 13:00:00,37.58,37.59,37.52,37.57,57915.0,37.58,37.59,37.52,37.57,57915.0
2019-05-23 13:10:00,37.57,37.59,37.53,37.58,54089.0,37.57,37.59,37.53,37.58,54089.0
2019-05-23 13:20:00,37.58,37.69,37.56,37.65,68517.0,37.58,37.69,37.56,37.65,68517.0
2019-05-23 13:30:00,37.64,37.67,37.63,37.66,49167.0,37.64,37.67,37.63,37.66,49167.0
2019-05-23 13:40:00,37.66,37.67,37.57,37.58,100428.0,37.66,37.67,37.57,37.58,100428.0
2019-05-23 13:50:00,37.57,37.61,37.52,37.57,46120.0,37.57,37.61,37.52,37.57,46120.0
2019-05-23 14:00:00,37.57,37.58,37.45,37.47,53772.0,37.57,37.58,37.45,37.47,53772.0
2019-05-23 14:10:00,37.47,37.5,37.46,37.47,49563.0,37.47,37.5,37.46,37.47,49563.0
2019-05-23 14:20:00,37.48,37.53,37.35,37.36,160019.0,37.48,37.53,37.35,37.36,160019.0
2019-05-23 14:30:00,37.36,37.42,37.31,37.32,64338.0,37.36,37.42,37.31,37.32,64338.0
2019-05-23 14:40:00,37.32,37.37,37.29,37.34,102034.0,37.32,37.37,37.29,37.34,102034.0
2019-05-23 14:50:00,37.33,37.42,37.32,37.39,124356.0,37.33,37.42,37.32,37.39,124356.0
2019-05-23 15:00:00,37.39,37.47,37.37,37.47,157557.0,37.39,37.47,37.37,37.47,157557.0
2019-05-23 15:10:00,37.47,37.55,37.45,37.52,238620.0,37.47,37.55,37.45,37.52,238620.0
2019-05-23 15:20:00,37.53,37.67,37.53,37.62,290090.0,37.53,37.67,37.53,37.62,290090.0
2019-05-23 15:30:00,37.62,37.64,37.56,37.59,274618.0,37.62,37.64,37.56,37.59,274618.0
2019-05-23 15:40:00,37.58,37.66,37.56,37.65,273905.0,37.58,37.66,37.56,37.65,273905.0
2019-05-23 15:50:00,37.64,37.81,37.61,37.79,731599.0,37.64,37.81,37.61,37.79,731599.0
2019-05-24 09:30:00,37.7,37.99,37.67,37.94,398103.0,37.7,37.99,37.67,37.94,398103.0
2019-05-24 09:40:00,37.94,38.09,37.87,38.08,185991.0,37.94,38.09,37.87,38.08,185991.0
2019-05-24 09:50:00,38.08,38.27,38.07,38.27,134467.0,38.08,38.27,38.07,38.27,134467.0
2019-05-24 10:00:00,38.26,38.46,38.24,38.43,310476.0,38.26,38.46,38.24,38.43,310476.0
2019-05-24 10:10:00,38.43,38.55,38.4,38.55,196860.0,38.43,38.55,38.4,38.55,196860.0
2019-05-24 10:20:00,38.54,38.58,38.49,38.55,238811.0,38.54,38.58,38.49,38.55,238811.0
2019-05-24 10:30:00,38.55,38.64,38.53,38.59,223324.0,38.55,38.64,38.53,38.59,223324.0
2019-05-24 10:40:00,38.59,38.65,38.53,38.56,227436.0,38.59,38.65,38.53,38.56,227436.0
2019-05-24 10:50:00,38.56,38.57,38.38,38.39,238871.0,38.56,38.57,38.38,38.39,238871.0
2019-05-24 11:00:00,38.37,38.46,38.28,38.32,206320.0,38.37,38.46,38.28,38.32,206320.0
2019-05-24 11:10:00,38.32,38.44,38.31,38.44,238332.0,38.32,38.44,38.31,38.44,238332.0
2019-05-24 11:20:00,38.44,38.46,38.4,38.41,153153.0,38.44,38.46,38.4,38.41,153153.0
2019-05-24 11:30:00,38.41,38.42,38.34,38.41,103631.0,38.41,38.42,38.34,38.41,103631.0
2019-05-24 11:40:00,38.41,38.47,38.41,38.47,123721.0,38.41,38.47,38.41,38.47,123721.0
2019-05-24 11:50:00,38.47,38.53,38.46,38.53,114342.0,38.47,38.53,38.46,38.53,114342.0
2019-05-24 12:00:00,38.53,38.61,38.53,38.61,241546.0,38.53,38.61,38.53,38.61,241546.0
2019-05-24 12:10:00,38.61,38.62,38.45,38.47,93573.0,38.61,38.62,38.45,38.47,93573.0
2019-05-24 12:20:00,38.47,38.55,38.46,38.52,96432.0,38.47,38.55,38.46,38.52,96432.0
2019-05-24 12:30:00,38.52,38.62,38.51,38.62,93228.0,38.52,38.62,38.51,38.62,93228.0
2019-05-24 12:40:00,38.62,38.62,38.57,38.59,73107.0,38.62,38.62,38.57,38.59,73107.0
2019-05-24 12:50:00,38.58,38.63,38.57,38.63,74619.0,38.58,38.63,38.57,38.63,74619.0
2019-05-24 13:00:00,38.63,38.65,38.57,38.61,123565.0,38.63,38.65,38.57,38.61,123565.0
2019-05-24 13:10:00,38.6,38.61,38.56,38.58,99837.0,38.6,38.61,38.56,38.58,99837.0
2019-05-24 13:20:00,38.58,38.63,38.57,38.61,133052.0,38.58,38.63,38.57,38.61,133052.0
2019-05-24 13:30:00,38.61,38.64,38.6,38.64,143496.0,38.61,38.64,38.6,38.64,143496.0
2019-05-24 13:40:00,38.64,38.64,38.59,38.62,168483.0,38.64,38.64,38.59,38.62,168483.0
2019-05-24 13:50:00,38.62,38.63,38.47,38.47,92602.0,38.62,38.63,38.47,38.47,92602.0
2019-05-24 14:00:00,38.47,38.5,38.4,38.45,81865.0,38.47,38.5,38.4,38.45,81865.0
2019-05-24 14:10:00,38.45,38.47,38.43,38.47,82368.0,38.45,38.47,38.43,38.47,82368.0
2019-05-24 14:20:00,38.47,38.49,38.45,38.48,162149.0,38.47,38.49,38.45,38.48,162149.0
2019-05-24 14:30:00,38.48,38.5,38.45,38.46,103923.0,38.48,38.5,38.45,38.46,103923.0
2019-05-24 14:40:00,38.46,38.5,38.42,38.44,75776.0,38.46,38.5,38.42,38.44,75776.0
2019-05-24 14:50:00,38.44,38.48,38.42,38.45,94819.0,38.44,38.48,38.42,38.45,94819.0
2019-05-24 15:00:00,38.46,38.51,38.45,38.48,66424.0,38.46,38.51,38.45,38.48,66424.0
2019-05-24 15:10:00,38.49,38.49,38.42,38.46,88958.0,38.49,38.49,38.42,38.46,88958.0
2019-05-24 15:20:00,38.46,38.5,38.45,38.5,143644.0,38.46,38.5,38.45,38.5,143644.0
2019-05-24 15:30:00,38.5,38.52,38.48,38.5,240165.0,38.5,38.52,38.48,38.5,240165.0
2019-05-24 15:40:00,38.5,38.53,38.48,38.52,327773.0,38.5,38.53,38.48,38.52,327773.0
2019-05-24 15:50:00,38.53,38.54,38.45,38.48,873738.0,38.53,38.54,38.45,38.48,873738.0
2019-05-28 09:30:00,38.54,38.82,38.54,38.76,217021.0,38.54,38.82,38.54,38.76,217021.0
2019-05-28 09:40:00,38.76,38.92,38.75,38.89,254253.0,38.76,38.92,38.75,38.89,254253.0
2019-05-28 09:50:00,38.89,39.12,38.86,39.12,186289.0,38.89,39.12,38.86,39.12,186289.0
2019-05-28 10:00:00,39.13,39.16,39.0,39.01,211992.0,39.13,39.16,39.0,39.01,211992.0
2019-05-28 10:10:00,39.0,39.09,38.88,38.93,279033.0,39.0,39.09,38.88,38.93,279033.0
2019-05-28 10:20:00,38.93,38.96,38.77,38.84,128886.0,38.93,38.96,38.77,38.84,128886.0
2019-05-28 10:30:00,38.83,38.84,38.77,38.79,254461.0,38.83,38.84,38.77,38.79,254461.0
2019-05-28 10:40:00,38.8,38.86,38.75,38.8,95982.0,38.8,38.86,38.75,38.8,95982.0
2019-05-28 10:50:00,38.8,38.91,38.74,38.85,134779.0,38.8,38.91,38.74,38.85,134779.0
2019-05-28 11:00:00,38.85,38.92,38.82,38.82,151295.0,38.85,38.92,38.82,38.82,151295.0
2019-05-28 11:10:00,38.81,38.98,38.79,38.89,153731.0,38.81,38.98,38.79,38.89,153731.0
2019-05-28 11:20:00,38.89,38.91,38.83,38.83,123467.0,38.89,38.91,38.83,38.83,123467.0
2019-05-28 11:30:00,38.83,38.92,38.76,38.91,102709.0,38.83,38.92,38.76,38.91,102709.0
2019-05-28 11:40:00,38.91,38.93,38.81,38.84,83045.0,38.91,38.93,38.81,38.84,83045.0
2019-05-28 11:50:00,38.84,38.93,38.76,38.91,132642.0,38.84,38.93,38.76,38.91,132642.0
2019-05-28 12:00:00,38.91,38.94,38.86,38.88,78568.0,38.91,38.94,38.86,38.88,78568.0
2019-05-28 12:10:00,38.88,38.92,38.86,38.9,60807.0,38.88,38.92,38.86,38.9,60807.0
2019-05-28 12:20:00,38.89,38.95,38.88,38.95,124904.0,38.89,38.95,38.88,38.95,124904.0
2019-05-28 12:30:00,38.95,39.05,38.93,39.03,105555.0,38.95,39.05,38.93,39.03,105555.0
2019-05-28 12:40:00,39.04,39.08,39.0,39.08,261039.0,39.04,39.08,39.0,39.08,261039.0
2019-05-28 12:50:00,39.08,39.11,39.0,39.01,75571.0,39.08,39.11,39.0,39.01,75571.0
2019-05-28 13:00:00,39.02,39.04,38.9,38.95,113218.0,39.02,39.04,38.9,38.95,113218.0
2019-05-28 13:10:00,38.94,38.97,38.9,38.91,61787.0,38.94,38.97,38.9,38.91,61787.0
2019-05-28 13:20:00,38.93,38.98,38.91,38.91,72189.0,38.93,38.98,38.91,38.91,72189.0
2019-05-28 13:30:00,38.91,38.92,38.85,38.89,190569.0,38.91,38.92,38.85,38.89,190569.0
2019-05-28 13:40:00,38.88,38.94,38.87,38.91,81226.0,38.88,38.94,38.87,38.91,81226.0
2019-05-28 13:50:00,38.9,38.95,38.85,38.86,63362.0,38.9,38.95,38.85,38.86,63362.0
2019-05-28 14:00:00,38.86,38.91,38.83,38.89,103500.0,38.86,38.91,38.83,38.89,103500.0
2019-05-28 14:10:00,38.89,38.92,38.86,38.89,125733.0,38.89,38.92,38.86,38.89,125733.0
2019-05-28 14:20:00,38.89,38.91,38.87,38.89,88545.0,38.89,38.91,38.87,38.89,88545.0
2019-05-28 14:30:00,38.88,38.9,38.86,38.87,118326.0,38.88,38.9,38.86,38.87,118326.0
2019-05-28 14:40:00,38.86,38.87,38.75,38.82,215697.0,38.86,38.87,38.75,38.82,215697.0
2019-05-28 14:50:00,38.82,38.86,38.68,38.76,445233.0,38.82,38.86,38.68,38.76,445233.0
2019-05-28 15:00:00,38.75,38.76,38.65,38.73,243133.0,38.75,38.76,38.65,38.73,243133.0
2019-05-28 15:10:00,38.72,38.72,38.65,38.68,226407.0,38.72,38.72,38.65,38.68,226407.0
2019-05-28 15:20:00,38.68,38.71,38.57,38.58,403805.0,38.68,38.71,38.57,38.58,403805.0
2019-05-28 15:30:00,38.58,38.58,38.48,38.49,558988.0,38.58,38.58,38.48,38.49,558988.0
2019-05-28 15:40:00,38.49,38.49,38.33,38.41,495359.0,38.49,38.49,38.33,38.41,495359.0
2019-05-28 15:50:00,38.41,38.48,38.39,38.42,799184.0,38.41,38.48,38.39,38.42,799184.0
2019-05-29 09:30:00,38.4,38.5,38.12,38.13,207020.0,38.4,38.5,38.12,38.13,207020.0
2019-05-29 09:40:00,38.14,38.36,38.1,38.19,145019.0,38.14,38.36,38.1,38.19,145019.0
2019-05-29 09:50:00,38.18,38.32,38.09,38.31,103012.0,38.18,38.32,38.09,38.31,103012.0
2019-05-29 10:00:00,38.3,38.34,38.23,38.32,158691.0,38.3,38.34,38.23,38.32,158691.0
2019-05-29 10:10:00,38.32,38.35,38.2,38.3,103442.0,38.32,38.35,38.2,38.3,103442.0
2019-05-29 10:20:00,38.3,38.31,38.2,38.29,82769.0,38.3,38.31,38.2,38.29,82769.0
2019-05-29 10:30:00,38.27,38.41,38.2,38.23,93747.0,38.27,38.41,38.2,38.23,93747.0
2019-05-29 10:40:00,38.22,38.25,38.05,38.11,87695.0,38.22,38.25,38.05,38.11,87695.0
2019-05-29 10:50:00,38.11,38.17,38.08,38.09,57699.0,38.11,38.17,38.08,38.09,57699.0
2019-05-29 11:00:00,38.09,38.22,38.05,38.18,98440.0,38.09,38.22,38.05,38.18,98440.0
2019-05-29 11:10:00,38.17,38.18,38.02,38.11,83969.0,38.17,38.18,38.02,38.11,83969.0
2019-05-29 11:20:00,38.11,38.11,37.98,38.02,104154.0,38.11,38.11,37.98,38.02,104154.0
2019-05-29 11:30:00,38.01,38.05,37.95,37.95,116559.0,38.01,38.05,37.95,37.95,116559.0
2019-05-29 11:40:00,37.95,37.97,37.88,37.96,124362.0,37.95,37.97,37.88,37.96,124362.0
2019-05-29 11:50:00,37.95,37.98,37.87,37.93,87935.0,37.95,37.98,37.87,37.93,87935.0
2019-05-29 12:00:00,37.94,37.96,37.83,37.92,79277.0,37.94,37.96,37.83,37.92,79277.0
2019-05-29 12:10:00,37.91,37.94,37.86,37.93,92880.0,37.91,37.94,37.86,37.93,92880.0
2019-05-29 12:20:00,37.92,37.93,37.84,37.9,73748.0,37.92,37.93,37.84,37.9,73748.0
2019-05-29 12:30:00,37.9,37.92,37.86,37.9,54221.0,37.9,37.92,37.86,37.9,54221.0
2019-05-29 12:40:00,37.89,37.92,37.83,37.84,72924.0,37.89,37.92,37.83,37.84,72924.0
2019-05-29 12:50:00,37.85,37.85,37.71,37.73,109183.0,37.85,37.85,37.71,37.73,109183.0
2019-05-29 13:00:00,37.74,37.86,37.7,37.86,76338.0,37.74,37.86,37.7,37.86,76338.0
2019-05-29 13:10:00,37.86,37.93,37.85,37.88,138004.0,37.86,37.93,37.85,37.88,138004.0
2019-05-29 13:20:00,37.88,37.9,37.83,37.86,59676.0,37.88,37.9,37.83,37.86,59676.0
2019-05-29 13:30:00,37.86,37.97,37.82,37.97,311540.0,37.86,37.97,37.82,37.97,311540.0
2019-05-29 13:40:00,37.97,38.08,37.96,38.07,102630.0,37.97,38.08,37.96,38.07,102630.0
2019-05-29 13:50:00,38.06,38.08,38.0,38.03,70482.0,38.06,38.08,38.0,38.03,70482.0
2019-05-29 14:00:00,38.03,38.09,38.01,38.02,61746.0,38.03,38.09,38.01,38.02,61746.0
2019-05-29 14:10:00,38.02,38.09,38.0,38.09,66004.0,38.02,38.09,38.0,38.09,66004.0
2019-05-29 14:20:00,38.09,38.12,38.06,38.11,76600.0,38.09,38.12,38.06,38.11,76600.0
2019-05-29 14:30:00,38.11,38.11,37.96,37.99,114775.0,38.11,38.11,37.96,37.99,114775.0
2019-05-29 14:40:00,37.98,37.99,37.92,37.97,140337.0,37.98,37.99,37.92,37.97,140337.0
2019-05-29 14:50:00,37.97,38.01,37.93,38.01,77241.0,37.97,38.01,37.93,38.01,77241.0
2019-05-29 15:00:00,38.01,38.01,37.91,37.97,145840.0,38.01,38.01,37.91,37.97,145840.0
2019-05-29 15:10:00,37.97,38.0,37.95,37.98,120147.0,37.97,38.0,37.95,37.98,120147.0
2019-05-29 15:20:00,37.98,38.04,37.96,38.04,130621.0,37.98,38.04,37.96,38.04,130621.0
2019-05-29 15:30:00,38.04,38.18,38.01,38.15,134128.0,38.04,38.18,38.01,38.15,134128.0
2019-05-29 15:40:00,38.15,38.23,38.1,38.11,257866.0,38.15,38.23,38.1,38.11,257866.0
2019-05-29 15:50:00,38.1,38.16,38.0,38.07,497526.0,38.1,38.16,38.0,38.07,497526.0
2019-05-30 09:30:00,38.21,38.4,38.02,38.4,168635.0,38.21,38.4,38.02,38.4,168635.0
2019-05-30 09:40:00,38.4,38.53,38.32,38.49,160151.0,38.4,38.53,38.32,38.49,160151.0
2019-05-30 09:50:00,38.49,38.58,38.46,38.47,128316.0,38.49,38.58,38.46,38.47,128316.0
2019-05-30 10:00:00,38.47,38.57,38.46,38.57,126032.0,38.47,38.57,38.46,38.57,126032.0
2019-05-30 10:10:00,38.57,38.65,38.57,38.64,330575.0,38.57,38.65,38.57,38.64,330575.0
2019-05-30 10:20:00,38.62,38.64,38.55,38.6,130511.0,38.62,38.64,38.55,38.6,130511.0
2019-05-30 10:30:00,38.61,38.68,38.58,38.59,85714.0,38.61,38.68,38.58,38.59,85714.0
2019-05-30 10:40:00,38.58,38.63,38.56,38.59,149343.0,38.58,38.63,38.56,38.59,149343.0
2019-05-30 10:50:00,38.59,38.64,38.52,38.57,133344.0,38.59,38.64,38.52,38.57,133344.0
2019-05-30 11:00:00,38.57,38.59,38.5,38.58,160549.0,38.57,38.59,38.5,38.58,160549.0
2019-05-30 11:10:00,38.57,38.6,38.51,38.53,177131.0,38.57,38.6,38.51,38.53,177131.0
2019-05-30 11:20:00,38.54,38.59,38.49,38.54,134549.0,38.54,38.59,38.49,38.54,134549.0
2019-05-30 11:30:00,38.55,38.59,38.43,38.5,108893.0,38.55,38.59,38.43,38.5,108893.0
2019-05-30 11:40:00,38.49,38.54,38.44,38.49,64628.0,38.49,38.54,38.44,38.49,64628.0
2019-05-30 11:50:00,38.49,38.51,38.39,38.48,254449.0,38.49,38.51,38.39,38.48,254449.0
2019-05-30 12:00:00,38.47,38.5,38.42,38.46,63678.0,38.47,38.5,38.42,38.46,63678.0
2019-05-30 12:10:00,38.46,38.56,38.45,38.51,87890.0,38.46,38.56,38.45,38.51,87890.0
2019-05-30 12:20:00,38.51,38.55,38.47,38.48,113843.0,38.51,38.55,38.47,38.48,113843.0
2019-05-30 12:30:00,38.48,38.5,38.39,38.45,99815.0,38.48,38.5,38.39,38.45,99815.0
2019-05-30 12:40:00,38.45,38.46,38.41,38.43,91209.0,38.45,38.46,38.41,38.43,91209.0
2019-05-30 12:50:00,38.43,38.45,38.38,38.41,62984.0,38.43,38.45,38.38,38.41,62984.0
2019-05-30 13:00:00,38.41,38.44,38.38,38.42,53498.0,38.41,38.44,38.38,38.42,53498.0
2019-05-30 13:10:00,38.41,38.45,38.37,38.38,69268.0,38.41,38.45,38.37,38.38,69268.0
2019-05-30 13:20:00,38.38,38.42,38.34,38.36,138868.0,38.38,38.42,38.34,38.36,138868.0
2019-05-30 13:30:00,38.36,38.41,38.36,38.4,46443.0,38.36,38.41,38.36,38.4,46443.0
2019-05-30 13:40:00,38.41,38.41,38.38,38.4,51080.0,38.41,38.41,38.38,38.4,51080.0
2019-05-30 13:50:00,38.4,38.42,38.33,38.34,82513.0,38.4,38.42,38.33,38.34,82513.0
2019-05-30 14:00:00,38.34,38.37,38.3,38.32,93380.0,38.34,38.37,38.3,38.32,93380.0
2019-05-30 14:10:00,38.33,38.33,38.27,38.31,53876.0,38.33,38.33,38.27,38.31,53876.0
2019-05-30 14:20:00,38.3,38.34,38.28,38.29,113968.0,38.3,38.34,38.28,38.29,113968.0
2019-05-30 14:30:00,38.28,38.28,38.2,38.21,50939.0,38.28,38.28,38.2,38.21,50939.0
2019-05-30 14:40:00,38.21,38.29,38.2,38.29,81018.0,38.21,38.29,38.2,38.29,81018.0
2019-05-30 14:50:00,38.29,38.4,38.25,38.4,109633.0,38.29,38.4,38.25,38.4,109633.0
2019-05-30 15:00:00,38.4,38.4,38.3,38.3,197095.0,38.4,38.4,38.3,38.3,197095.0
2019-05-30 15:10:00,38.3,38.33,38.28,38.3,204793.0,38.3,38.33,38.28,38.3,204793.0
2019-05-30 15:20:00,38.3,38.46,38.28,38.45,185245.0,38.3,38.46,38.28,38.45,185245.0
2019-05-30 15:30:00,38.44,38.47,38.38,38.42,169074.0,38.44,38.47,38.38,38.42,169074.0
2019-05-30 15:40:00,38.42,38.44,38.36,38.43,141754.0,38.42,38.44,38.36,38.43,141754.0
2019-05-30 15:50:00,38.43,38.44,38.36,38.44,414003.0,38.43,38.44,38.36,38.44,414003.0
2019-05-31 09:30:00,38.16,38.25,37.92,38.03,209236.0,38.16,38.25,37.92,38.03,209236.0
2019-05-31 09:40:00,38.02,38.02,37.89,37.95,86674.0,38.02,38.02,37.89,37.95,86674.0
2019-05-31 09:50:00,37.96,37.96,37.79,37.82,179467.0,37.96,37.96,37.79,37.82,179467.0
2019-05-31 10:00:00,37.81,37.85,37.61,37.69,185480.0,37.81,37.85,37.61,37.69,185480.0
2019-05-31 10:10:00,37.69,37.85,37.66,37.84,88996.0,37.69,37.85,37.66,37.84,88996.0
2019-05-31 10:20:00,37.85,37.95,37.82,37.84,124830.0,37.85,37.95,37.82,37.84,124830.0
2019-05-31 10:30:00,37.84,38.12,37.84,37.93,315927.0,37.84,38.12,37.84,37.93,315927.0
2019-05-31 10:40:00,37.93,37.97,37.86,37.97,109615.0,37.93,37.97,37.86,37.97,109615.0
2019-05-31 10:50:00,37.97,38.23,37.97,38.21,259236.0,37.97,38.23,37.97,38.21,259236.0
2019-05-31 11:00:00,38.2,38.24,38.15,38.23,76541.0,38.2,38.24,38.15,38.23,76541.0
2019-05-31 11:10:00,38.23,38.3,38.21,38.27,196636.0,38.23,38.3,38.21,38.27,196636.0
2019-05-31 11:20:00,38.27,38.39,38.27,38.36,97618.0,38.27,38.39,38.27,38.36,97618.0
2019-05-31 11:30:00,38.36,38.44,38.33,38.43,124553.0,38.36,38.44,38.33,38.43,124553.0
2019-05-31 11:40:00,38.43,38.57,38.42,38.55,86726.0,38.43,38.57,38.42,38.55,86726.0
2019-05-31 11:50:00,38.55,38.56,38.47,38.51,77127.0,38.55,38.56,38.47,38.51,77127.0
2019-05-31 12:00:00,38.51,38.51,38.38,38.39,61859.0,38.51,38.51,38.38,38.39,61859.0
2019-05-31 12:10:00,38.38,38.39,38.33,38.33,33168.0,38.38,38.39,38.33,38.33,33168.0
2019-05-31 12:20:00,38.33,38.38,38.3,38.34,31895.0,38.33,38.38,38.3,38.34,31895.0
2019-05-31 12:30:00,38.34,38.38,38.31,38.36,43703.0,38.34,38.38,38.31,38.36,43703.0
2019-05-31 12:40:00,38.35,38.39,38.31,38.36,34931.0,38.35,38.39,38.31,38.36,34931.0
2019-05-31 12:50:00,38.36,38.38,38.27,38.3,38225.0,38.36,38.38,38.27,38.3,38225.0
2019-05-31 13:00:00,38.3,38.34,38.29,38.34,25236.0,38.3,38.34,38.29,38.34,25236.0
2019-05-31 13:10:00,38.35,38.43,38.35,38.4,44182.0,38.35,38.43,38.35,38.4,44182.0
2019-05-31 13:20:00,38.41,38.55,38.41,38.55,107053.0,38.41,38.55,38.41,38.55,107053.0
2019-05-31 13:30:00,38.54,38.55,38.49,38.53,93020.0,38.54,38.55,38.49,38.53,93020.0
2019-05-31 13:40:00,38.53,38.55,38.49,38.54,115365.0,38.53,38.55,38.49,38.54,115365.0
2019-05-31 13:50:00,38.53,38.56,38.47,38.52,91853.0,38.53,38.56,38.47,38.52,91853.0
2019-05-31 14:00:00,38.52,38.53,38.45,38.5,80335.0,38.52,38.53,38.45,38.5,80335.0
2019-05-31 14:10:00,38.5,38.5,38.44,38.45,123261.0,38.5,38.5,38.44,38.45,123261.0
2019-05-31 14:20:00,38.44,38.47,38.4,38.45,97402.0,38.44,38.47,38.4,38.45,97402.0
2019-05-31 14:30:00,38.45,38.46,38.42,38.43,105856.0,38.45,38.46,38.42,38.43,105856.0
2019-05-31 14:40:00,38.43,38.59,38.43,38.55,111103.0,38.43,38.59,38.43,38.55,111103.0
2019-05-31 14:50:00,38.56,38.59,38.53,38.53,106078.0,38.56,38.59,38.53,38.53,106078.0
2019-05-31 15:00:00,38.53,38.53,38.44,38.47,114903.0,38.53,38.53,38.44,38.47,114903.0
2019-05-31 15:10:00,38.46,38.51,38.46,38.47,96762.0,38.46,38.51,38.46,38.47,96762.0
2019-05-31 15:20:00,38.47,38.47,38.39,38.45,140683.0,38.47,38.47,38.39,38.45,140683.0
2019-05-31 15:30:00,38.45,38.48,38.33,38.37,165768.0,38.45,38.48,38.33,38.37,165768.0
2019-05-31 15:40:00,38.37,38.49,38.36,38.49,184835.0,38.37,38.49,38.36,38.49,184835.0
2019-05-31 15:50:00,38.48,38.49,38.4,38.41,591402.0,38.48,38.49,38.4,38.41,591402.0
2019-06-03 09:30:00,38.48,38.67,38.37,38.62,164360.0,38.48,38.67,38.37,38.62,164360.0
2019-06-03 09:40:00,38.63,38.67,38.31,38.36,107367.0,38.63,38.67,38.31,38.36,107367.0
2019-06-03 09:50:00,38.36,38.41,38.21,38.21,94851.0,38.36,38.41,38.21,38.21,94851.0
2019-06-03 10:00:00,38.2,38.24,38.08,38.22,121813.0,38.2,38.24,38.08,38.22,121813.0
2019-06-03 10:10:00,38.21,38.37,38.18,38.37,78184.0,38.21,38.37,38.18,38.37,78184.0
2019-06-03 10:20:00,38.37,38.49,38.33,38.48,59968.0,38.37,38.49,38.33,38.48,59968.0
2019-06-03 10:30:00,38.48,38.54,38.42,38.54,88667.0,38.48,38.54,38.42,38.54,88667.0
2019-06-03 10:40:00,38.53,38.58,38.46,38.46,68258.0,38.53,38.58,38.46,38.46,68258.0
2019-06-03 10:50:00,38.46,38.51,38.4,38.42,86008.0,38.46,38.51,38.4,38.42,86008.0
2019-06-03 11:00:00,38.42,38.5,38.42,38.47,51582.0,38.42,38.5,38.42,38.47,51582.0
2019-06-03 11:10:00,38.46,38.51,38.43,38.49,100296.0,38.46,38.51,38.43,38.49,100296.0
2019-06-03 11:20:00,38.49,38.56,38.44,38.53,85772.0,38.49,38.56,38.44,38.53,85772.0
2019-06-03 11:30:00,38.52,38.53,38.43,38.48,40004.0,38.52,38.53,38.43,38.48,40004.0
2019-06-03 11:40:00,38.47,38.52,38.36,38.38,61909.0,38.47,38.52,38.36,38.38,61909.0
2019-06-03 11:50:00,38.38,38.42,38.33,38.37,77415.0,38.38,38.42,38.33,38.37,77415.0
2019-06-03 12:00:00,38.36,38.42,38.28,38.31,37682.0,38.36,38.42,38.28,38.31,37682.0
2019-06-03 12:10:00,38.31,38.36,38.29,38.32,53794.0,38.31,38.36,38.29,38.32,53794.0
2019-06-03 12:20:00,38.31,38.36,38.25,38.28,89453.0,38.31,38.36,38.25,38.28,89453.0
2019-06-03 12:30:00,38.29,38.36,38.28,38.35,41641.0,38.29,38.36,38.28,38.35,41641.0
2019-06-03 12:40:00,38.35,38.37,38.29,38.37,35719.0,38.35,38.37,38.29,38.37,35719.0
2019-06-03 12:50:00,38.36,38.36,38.24,38.24,41213.0,38.36,38.36,38.24,38.24,41213.0
2019-06-03 13:00:00,38.24,38.31,38.19,38.3,45030.0,38.24,38.31,38.19,38.3,45030.0
2019-06-03 13:10:00,38.3,38.4,38.3,38.36,45772.0,38.3,38.4,38.3,38.36,45772.0
2019-06-03 13:20:00,38.38,38.58,38.31,38.43,141698.0,38.38,38.58,38.31,38.43,141698.0
2019-06-03 13:30:00,38.44,38.44,38.28,38.34,71371.0,38.44,38.44,38.28,38.34,71371.0
2019-06-03 13:40:00,38.34,38.45,38.34,38.35,77147.0,38.34,38.45,38.34,38.35,77147.0
2019-06-03 13:50:00,38.34,38.46,38.32,38.44,84115.0,38.34,38.46,38.32,38.44,84115.0
2019-06-03 14:00:00,38.45,38.48,38.4,38.47,47475.0,38.45,38.48,38.4,38.47,47475.0
2019-06-03 14:10:00,38.46,38.46,38.4,38.41,70035.0,38.46,38.46,38.4,38.41,70035.0
2019-06-03 14:20:00,38.41,38.48,38.39,38.47,76011.0,38.41,38.48,38.39,38.47,76011.0
2019-06-03 14:30:00,38.48,38.5,38.35,38.39,91006.0,38.48,38.5,38.35,38.39,91006.0
2019-06-03 14:40:00,38.39,38.41,38.35,38.36,77762.0,38.39,38.41,38.35,38.36,77762.0
2019-06-03 14:50:00,38.35,38.36,38.3,38.35,82342.0,38.35,38.36,38.3,38.35,82342.0
2019-06-03 15:00:00,38.34,38.35,38.23,38.25,150569.0,38.34,38.35,38.23,38.25,150569.0
2019-06-03 15:10:00,38.24,38.29,38.17,38.21,78315.0,38.24,38.29,38.17,38.21,78315.0
2019-06-03 15:20:00,38.22,38.27,38.15,38.2,179904.0,38.22,38.27,38.15,38.2,179904.0
2019-06-03 15:30:00,38.19,38.22,38.14,38.2,172600.0,38.19,38.22,38.14,38.2,172600.0
2019-06-03 15:40:00,38.21,38.28,38.2,38.25,222815.0,38.21,38.28,38.2,38.25,222815.0
2019-06-03 15:50:00,38.25,38.39,38.25,38.3,431459.0,38.25,38.39,38.25,38.3,431459.0
2019-06-04 09:30:00,38.76,38.76,38.52,38.59,194234.0,38.76,38.76,38.52,38.59,194234.0
2019-06-04 09:40:00,38.6,38.63,38.51,38.63,103937.0,38.6,38.63,38.51,38.63,103937.0
2019-06-04 09:50:00,38.63,38.65,38.51,38.54,74291.0,38.63,38.65,38.51,38.54,74291.0
2019-06-04 10:00:00,38.54,38.6,38.4,38.4,88004.0,38.54,38.6,38.4,38.4,88004.0
2019-06-04 10:10:00,38.41,38.44,38.24,38.33,229461.0,38.41,38.44,38.24,38.33,229461.0
2019-06-04 10:20:00,38.33,38.53,38.31,38.47,147182.0,38.33,38.53,38.31,38.47,147182.0
2019-06-04 10:30:00,38.47,38.48,38.34,38.34,73684.0,38.47,38.48,38.34,38.34,73684.0
2019-06-04 10:40:00,38.33,38.34,38.25,38.27,62126.0,38.33,38.34,38.25,38.27,62126.0
2019-06-04 10:50:00,38.27,38.31,38.21,38.31,71667.0,38.27,38.31,38.21,38.31,71667.0
2019-06-04 11:00:00,38.3,38.37,38.27,38.36,120613.0,38.3,38.37,38.27,38.36,120613.0
2019-06-04 11:10:00,38.36,38.36,38.31,38.33,62454.0,38.36,38.36,38.31,38.33,62454.0
2019-06-04 11:20:00,38.32,38.37,38.25,38.36,99817.0,38.32,38.37,38.25,38.36,99817.0
2019-06-04 11:30:00,38.37,38.47,38.37,38.43,74382.0,38.37,38.47,38.37,38.43,74382.0
2019-06-04 11:40:00,38.43,38.51,38.43,38.5,48777.0,38.43,38.51,38.43,38.5,48777.0
2019-06-04 11:50:00,38.5,38.57,38.48,38.54,139803.0,38.5,38.57,38.48,38.54,139803.0
2019-06-04 12:00:00,38.54,38.57,38.52,38.56,85816.0,38.54,38.57,38.52,38.56,85816.0
2019-06-04 12:10:00,38.56,38.61,38.53,38.61,102668.0,38.56,38.61,38.53,38.61,102668.0
2019-06-04 12:20:00,38.6,38.68,38.59,38.68,56780.0,38.6,38.68,38.59,38.68,56780.0
2019-06-04 12:30:00,38.67,38.71,38.63,38.64,42560.0,38.67,38.71,38.63,38.64,42560.0
2019-06-04 12:40:00,38.64,38.69,38.64,38.69,28742.0,38.64,38.69,38.64,38.69,28742.0
2019-06-04 12:50:00,38.69,38.76,38.68,38.68,88367.0,38.69,38.76,38.68,38.68,88367.0
2019-06-04 13:00:00,38.68,38.76,38.67,38.73,86077.0,38.68,38.76,38.67,38.73,86077.0
2019-06-04 13:10:00,38.73,38.83,38.71,38.83,219952.0,38.73,38.83,38.71,38.83,219952.0
2019-06-04 13:20:00,38.83,38.84,38.77,38.8,163468.0,38.83,38.84,38.77,38.8,163468.0
2019-06-04 13:30:00,38.8,38.87,38.79,38.83,61212.0,38.8,38.87,38.79,38.83,61212.0
2019-06-04 13:40:00,38.82,38.88,38.82,38.84,38388.0,38.82,38.88,38.82,38.84,38388.0
2019-06-04 13:50:00,38.84,38.88,38.84,38.86,70677.0,38.84,38.88,38.84,38.86,70677.0
2019-06-04 14:00:00,38.87,38.89,38.82,38.84,104439.0,38.87,38.89,38.82,38.84,104439.0
2019-06-04 14:10:00,38.84,38.89,38.84,38.87,68314.0,38.84,38.89,38.84,38.87,68314.0
2019-06-04 14:20:00,38.87,38.91,38.85,38.89,65741.0,38.87,38.91,38.85,38.89,65741.0
2019-06-04 14:30:00,38.89,38.89,38.85,38.88,97833.0,38.89,38.89,38.85,38.88,97833.0
2019-06-04 14:40:00,38.87,38.89,38.86,38.88,76876.0,38.87,38.89,38.86,38.88,76876.0
2019-06-04 14:50:00,38.87,38.9,38.85,38.87,90406.0,38.87,38.9,38.85,38.87,90406.0
2019-06-04 15:00:00,38.87,38.96,38.86,38.94,171740.0,38.87,38.96,38.86,38.94,171740.0
2019-06-04 15:10:00,38.95,38.95,38.87,38.92,83731.0,38.95,38.95,38.87,38.92,83731.0
2019-06-04 15:20:00,38.92,38.95,38.9,38.94,142018.0,38.92,38.95,38.9,38.94,142018.0
2019-06-04 15:30:00,38.94,39.0,38.92,39.0,210933.0,38.94,39.0,38.92,39.0,210933.0
2019-06-04 15:40:00,39.0,39.04,38.95,38.98,518098.0,39.0,39.04,38.95,38.98,518098.0
2019-06-04 15:50:00,38.98,39.14,38.98,39.05,815350.0,38.98,39.14,38.98,39.05,815350.0
2019-06-05 09:30:00,39.19,39.64,39.17,39.56,302200.0,39.19,39.64,39.17,39.56,302200.0
2019-06-05 09:40:00,39.56,39.79,39.55,39.71,384706.0,39.56,39.79,39.55,39.71,384706.0
2019-06-05 09:50:00,39.72,39.83,39.57,39.66,538450.0,39.72,39.83,39.57,39.66,538450.0
2019-06-05 10:00:00,39.67,39.71,39.56,39.65,445125.0,39.67,39.71,39.56,39.65,445125.0
2019-06-05 10:10:00,39.65,39.69,39.53,39.57,172917.0,39.65,39.69,39.53,39.57,172917.0
2019-06-05 10:20:00,39.56,39.58,39.35,39.39,203668.0,39.56,39.58,39.35,39.39,203668.0
2019-06-05 10:30:00,39.38,39.47,39.35,39.46,140502.0,39.38,39.47,39.35,39.46,140502.0
2019-06-05 10:40:00,39.45,39.56,39.39,39.51,101797.0,39.45,39.56,39.39,39.51,101797.0
2019-06-05 10:50:00,39.5,39.6,39.49,39.55,181300.0,39.5,39.6,39.49,39.55,181300.0
2019-06-05 11:00:00,39.56,39.75,39.55,39.67,273317.0,39.56,39.75,39.55,39.67,273317.0
2019-06-05 11:10:00,39.67,39.75,39.64,39.65,401966.0,39.67,39.75,39.64,39.65,401966.0
2019-06-05 11:20:00,39.66,39.85,39.66,39.78,122700.0,39.66,39.85,39.66,39.78,122700.0
2019-06-05 11:30:00,39.78,39.8,39.74,39.75,128453.0,39.78,39.8,39.74,39.75,128453.0
2019-06-05 11:40:00,39.75,39.75,39.68,39.7,144376.0,39.75,39.75,39.68,39.7,144376.0
2019-06-05 11:50:00,39.71,39.78,39.7,39.75,69274.0,39.71,39.78,39.7,39.75,69274.0
2019-06-05 12:00:00,39.75,39.88,39.7,39.84,491018.0,39.75,39.88,39.7,39.84,491018.0
2019-06-05 12:10:00,39.83,39.86,39.76,39.81,105020.0,39.83,39.86,39.76,39.81,105020.0
2019-06-05 12:20:00,39.81,39.92,39.8,39.9,120361.0,39.81,39.92,39.8,39.9,120361.0
2019-06-05 12:30:00,39.89,39.9,39.76,39.86,117542.0,39.89,39.9,39.76,39.86,117542.0
2019-06-05 12:40:00,39.86,39.9,39.83,39.88,93879.0,39.86,39.9,39.83,39.88,93879.0
2019-06-05 12:50:00,39.88,39.95,39.88,39.9,55963.0,39.88,39.95,39.88,39.9,55963.0
2019-06-05 13:00:00,39.9,40.03,39.89,40.03,196726.0,39.9,40.03,39.89,40.03,196726.0
2019-06-05 13:10:00,40.02,40.04,39.99,40.0,111397.0,40.02,40.04,39.99,40.0,111397.0
2019-06-05 13:20:00,40.01,40.05,39.99,40.05,108560.0,40.01,40.05,39.99,40.05,108560.0
2019-06-05 13:30:00,40.05,40.06,40.01,40.02,130318.0,40.05,40.06,40.01,40.02,130318.0
2019-06-05 13:40:00,40.03,40.04,39.92,39.98,104567.0,40.03,40.04,39.92,39.98,104567.0
2019-06-05 13:50:00,39.98,39.99,39.91,39.94,185916.0,39.98,39.99,39.91,39.94,185916.0
2019-06-05 14:00:00,39.94,40.05,39.92,40.05,313312.0,39.94,40.05,39.92,40.05,313312.0
2019-06-05 14:10:00,40.05,40.13,40.03,40.04,109828.0,40.05,40.13,40.03,40.04,109828.0
2019-06-05 14:20:00,40.04,40.05,39.99,40.0,277367.0,40.04,40.05,39.99,40.0,277367.0
2019-06-05 14:30:00,39.99,40.04,39.96,40.0,214695.0,39.99,40.04,39.96,40.0,214695.0
2019-06-05 14:40:00,39.99,40.02,39.94,39.98,229095.0,39.99,40.02,39.94,39.98,229095.0
2019-06-05 14:50:00,39.98,40.01,39.95,40.01,174078.0,39.98,40.01,39.95,40.01,174078.0
2019-06-05 15:00:00,40.0,40.05,39.99,40.03,420706.0,40.0,40.05,39.99,40.03,420706.0
2019-06-05 15:10:00,40.03,40.08,39.99,40.05,138456.0,40.03,40.08,39.99,40.05,138456.0
2019-06-05 15:20:00,40.05,40.07,40.01,40.05,126845.0,40.05,40.07,40.01,40.05,126845.0
2019-06-05 15:30:00,40.04,40.07,40.0,40.05,210711.0,40.04,40.07,40.0,40.05,210711.0
2019-06-05 15:40:00,40.05,40.14,40.03,40.13,350097.0,40.05,40.14,40.03,40.13,350097.0
2019-06-05 15:50:00,40.13,40.16,40.0,40.02,756379.0,40.13,40.16,40.0,40.02,756379.0
2019-06-06 09:30:00,40.12,40.16,39.63,39.9,415559.0,40.12,40.16,39.63,39.9,415559.0
2019-06-06 09:40:00,39.9,39.93,39.78,39.9,406085.0,39.9,39.93,39.78,39.9,406085.0
2019-06-06 09:50:00,39.9,40.01,39.86,39.93,563110.0,39.9,40.01,39.86,39.93,563110.0
2019-06-06 10:00:00,39.92,40.25,39.91,40.25,271343.0,39.92,40.25,39.91,40.25,271343.0
2019-06-06 10:10:00,40.25,40.32,40.1,40.29,182703.0,40.25,40.32,40.1,40.29,182703.0
2019-06-06 10:20:00,40.29,40.42,40.24,40.25,235655.0,40.29,40.42,40.24,40.25,235655.0
2019-06-06 10:30:00,40.26,40.45,40.25,40.4,249853.0,40.26,40.45,40.25,40.4,249853.0
2019-06-06 10:40:00,40.39,40.42,40.31,40.37,194778.0,40.39,40.42,40.31,40.37,194778.0
2019-06-06 10:50:00,40.37,40.43,40.3,40.31,213135.0,40.37,40.43,40.3,40.31,213135.0
2019-06-06 11:00:00,40.31,40.38,40.25,40.32,175429.0,40.31,40.38,40.25,40.32,175429.0
2019-06-06 11:10:00,40.31,40.32,40.23,40.26,129121.0,40.31,40.32,40.23,40.26,129121.0
2019-06-06 11:20:00,40.25,40.43,40.21,40.4,211433.0,40.25,40.43,40.21,40.4,211433.0
2019-06-06 11:30:00,40.39,40.47,40.35,40.4,135670.0,40.39,40.47,40.35,40.4,135670.0
2019-06-06 11:40:00,40.39,40.41,40.32,40.34,216740.0,40.39,40.41,40.32,40.34,216740.0
2019-06-06 11:50:00,40.34,40.41,40.34,40.36,179488.0,40.34,40.41,40.34,40.36,179488.0
2019-06-06 12:00:00,40.35,40.37,40.28,40.36,161592.0,40.35,40.37,40.28,40.36,161592.0
2019-06-06 12:10:00,40.35,40.42,40.35,40.41,147507.0,40.35,40.42,40.35,40.41,147507.0
2019-06-06 12:20:00,40.41,40.44,40.38,40.42,104436.0,40.41,40.44,40.38,40.42,104436.0
2019-06-06 12:30:00,40.41,40.42,40.34,40.36,65009.0,40.41,40.42,40.34,40.36,65009.0
2019-06-06 12:40:00,40.35,40.38,40.34,40.38,48535.0,40.35,40.38,40.34,40.38,48535.0
2019-06-06 12:50:00,40.38,40.45,40.36,40.45,94808.0,40.38,40.45,40.36,40.45,94808.0
2019-06-06 13:00:00,40.45,40.47,40.44,40.45,74628.0,40.45,40.47,40.44,40.45,74628.0
2019-06-06 13:10:00,40.45,40.47,40.4,40.45,152370.0,40.45,40.47,40.4,40.45,152370.0
2019-06-06 13:20:00,40.45,40.5,40.44,40.47,226542.0,40.45,40.5,40.44,40.47,226542.0
2019-06-06 13:30:00,40.47,40.48,40.44,40.47,101411.0,40.47,40.48,40.44,40.47,101411.0
2019-06-06 13:40:00,40.47,40.54,40.46,40.5,231564.0,40.47,40.54,40.46,40.5,231564.0
2019-06-06 13:50:00,40.48,40.51,40.47,40.48,131032.0,40.48,40.51,40.47,40.48,131032.0
2019-06-06 14:00:00,40.48,40.51,40.45,40.48,212399.0,40.48,40.51,40.45,40.48,212399.0
2019-06-06 14:10:00,40.48,40.52,40.44,40.47,253734.0,40.48,40.52,40.44,40.47,253734.0
2019-06-06 14:20:00,40.46,40.47,40.33,40.38,138233.0,40.46,40.47,40.33,40.38,138233.0
2019-06-06 14:30:00,40.38,40.47,40.32,40.47,425146.0,40.38,40.47,40.32,40.47,425146.0
2019-06-06 14:40:00,40.47,40.51,40.42,40.44,132860.0,40.47,40.51,40.42,40.44,132860.0
2019-06-06 14:50:00,40.44,40.51,40.43,40.46,159458.0,40.44,40.51,40.43,40.46,159458.0
2019-06-06 15:00:00,40.46,40.51,40.44,40.47,267967.0,40.46,40.51,40.44,40.47,267967.0
2019-06-06 15:10:00,40.46,40.5,40.43,40.5,143004.0,40.46,40.5,40.43,40.5,143004.0
2019-06-06 15:20:00,40.5,40.62,40.49,40.6,193137.0,40.5,40.62,40.49,40.6,193137.0
2019-06-06 15:30:00,40.6,40.94,40.57,40.7,811022.0,40.6,40.94,40.57,40.7,811022.0
2019-06-06 15:40:00,40.7,40.72,40.61,40.66,646722.0,40.7,40.72,40.61,40.66,646722.0
2019-06-06 15:50:00,40.65,40.67,40.48,40.55,908822.0,40.65,40.67,40.48,40.55,908822.0
2019-06-07 09:30:00,40.83,41.15,40.75,41.12,370269.0,40.83,41.15,40.75,41.12,370269.0
2019-06-07 09:40:00,41.11,41.19,41.03,41.17,170742.0,41.11,41.19,41.03,41.17,170742.0
2019-06-07 09:50:00,41.16,41.23,41.04,41.2,495132.0,41.16,41.23,41.04,41.2,495132.0
2019-06-07 10:00:00,41.2,41.27,41.15,41.24,171643.0,41.2,41.27,41.15,41.24,171643.0
2019-06-07 10:10:00,41.25,41.26,41.16,41.24,170557.0,41.25,41.26,41.16,41.24,170557.0
2019-06-07 10:20:00,41.25,41.38,41.21,41.36,178504.0,41.25,41.38,41.21,41.36,178504.0
2019-06-07 10:30:00,41.36,41.43,41.32,41.41,258571.0,41.36,41.43,41.32,41.41,258571.0
2019-06-07 10:40:00,41.41,41.47,41.37,41.45,113017.0,41.41,41.47,41.37,41.45,113017.0
2019-06-07 10:50:00,41.45,41.5,41.43,41.48,232471.0,41.45,41.5,41.43,41.48,232471.0
2019-06-07 11:00:00,41.48,41.5,41.37,41.39,189806.0,41.48,41.5,41.37,41.39,189806.0
2019-06-07 11:10:00,41.39,41.44,41.36,41.41,245709.0,41.39,41.44,41.36,41.41,245709.0
2019-06-07 11:20:00,41.41,41.42,41.36,41.38,154077.0,41.41,41.42,41.36,41.38,154077.0
2019-06-07 11:30:00,41.38,41.42,41.36,41.38,149424.0,41.38,41.42,41.36,41.38,149424.0
2019-06-07 11:40:00,41.38,41.43,41.36,41.42,123795.0,41.38,41.43,41.36,41.42,123795.0
2019-06-07 11:50:00,41.42,41.44,41.39,41.43,85585.0,41.42,41.44,41.39,41.43,85585.0
2019-06-07 12:00:00,41.42,41.46,41.39,41.45,101732.0,41.42,41.46,41.39,41.45,101732.0
2019-06-07 12:10:00,41.45,41.52,41.41,41.51,115500.0,41.45,41.52,41.41,41.51,115500.0
2019-06-07 12:20:00,41.51,41.56,41.5,41.55,96036.0,41.51,41.56,41.5,41.55,96036.0
2019-06-07 12:30:00,41.55,41.62,41.54,41.58,150643.0,41.55,41.62,41.54,41.58,150643.0
2019-06-07 12:40:00,41.58,41.64,41.57,41.61,111392.0,41.58,41.64,41.57,41.61,111392.0
2019-06-07 12:50:00,41.6,41.62,41.56,41.57,188747.0,41.6,41.62,41.56,41.57,188747.0
2019-06-07 13:00:00,41.57,41.59,41.53,41.57,109328.0,41.57,41.59,41.53,41.57,109328.0
2019-06-07 13:10:00,41.57,41.57,41.51,41.55,107193.0,41.57,41.57,41.51,41.55,107193.0
2019-06-07 13:20:00,41.55,41.58,41.47,41.5,129141.0,41.55,41.58,41.47,41.5,129141.0
2019-06-07 13:30:00,41.5,41.56,41.49,41.56,81545.0,41.5,41.56,41.49,41.56,81545.0
2019-06-07 13:40:00,41.56,41.58,41.53,41.55,80566.0,41.56,41.58,41.53,41.55,80566.0
2019-06-07 13:50:00,41.55,41.55,41.49,41.51,143552.0,41.55,41.55,41.49,41.51,143552.0
2019-06-07 14:00:00,41.5,41.51,41.44,41.49,200374.0,41.5,41.51,41.44,41.49,200374.0
2019-06-07 14:10:00,41.48,41.51,41.46,41.5,87067.0,41.48,41.51,41.46,41.5,87067.0
2019-06-07 14:20:00,41.5,41.57,41.49,41.49,222082.0,41.5,41.57,41.49,41.49,222082.0
2019-06-07 14:30:00,41.49,41.51,41.41,41.47,167326.0,41.49,41.51,41.41,41.47,167326.0
2019-06-07 14:40:00,41.46,41.47,41.34,41.37,226097.0,41.46,41.47,41.34,41.37,226097.0
2019-06-07 14:50:00,41.37,41.4,41.3,41.3,165920.0,41.37,41.4,41.3,41.3,165920.0
2019-06-07 15:00:00,41.29,41.35,41.28,41.31,353556.0,41.29,41.35,41.28,41.31,353556.0
2019-06-07 15:10:00,41.31,41.33,41.26,41.29,271092.0,41.31,41.33,41.26,41.29,271092.0
2019-06-07 15:20:00,41.3,41.34,41.28,41.3,253669.0,41.3,41.34,41.28,41.3,253669.0
2019-06-07 15:30:00,41.3,41.38,41.3,41.3,424864.0,41.3,41.38,41.3,41.3,424864.0
2019-06-07 15:40:00,41.31,41.31,41.25,41.27,551884.0,41.31,41.31,41.25,41.27,551884.0
2019-06-07 15:50:00,41.27,41.32,41.16,41.28,1083050.0,41.27,41.32,41.16,41.28,1083050.0
2019-06-10 09:30:00,41.18,41.59,41.18,41.44,423137.0,41.18,41.59,41.18,41.44,423137.0
2019-06-10 09:40:00,41.44,41.79,41.44,41.73,328096.0,41.44,41.79,41.44,41.73,328096.0
2019-06-10 09:50:00,41.73,41.74,41.52,41.55,329120.0,41.73,41.74,41.52,41.55,329120.0
2019-06-10 10:00:00,41.54,41.64,41.46,41.5,476334.0,41.54,41.64,41.46,41.5,476334.0
2019-06-10 10:10:00,41.5,41.5,41.3,41.34,162682.0,41.5,41.5,41.3,41.34,162682.0
2019-06-10 10:20:00,41.34,41.35,41.2,41.33,189144.0,41.34,41.35,41.2,41.33,189144.0
2019-06-10 10:30:00,41.33,41.42,41.27,41.39,191847.0,41.33,41.42,41.27,41.39,191847.0
2019-06-10 10:40:00,41.39,41.41,41.36,41.4,179776.0,41.39,41.41,41.36,41.4,179776.0
2019-06-10 10:50:00,41.41,41.47,41.38,41.43,208449.0,41.41,41.47,41.38,41.43,208449.0
2019-06-10 11:00:00,41.43,41.48,41.4,41.42,102892.0,41.43,41.48,41.4,41.42,102892.0
2019-06-10 11:10:00,41.42,41.44,41.33,41.34,102570.0,41.42,41.44,41.33,41.34,102570.0
2019-06-10 11:20:00,41.34,41.42,41.28,41.41,121247.0,41.34,41.42,41.28,41.41,121247.0
2019-06-10 11:30:00,41.41,41.42,41.35,41.41,127584.0,41.41,41.42,41.35,41.41,127584.0
2019-06-10 11:40:00,41.41,41.52,41.39,41.52,161923.0,41.41,41.52,41.39,41.52,161923.0
2019-06-10 11:50:00,41.52,41.53,41.46,41.5,183274.0,41.52,41.53,41.46,41.5,183274.0
2019-06-10 12:00:00,41.5,41.51,41.46,41.48,94620.0,41.5,41.51,41.46,41.48,94620.0
2019-06-10 12:10:00,41.48,41.58,41.47,41.58,87158.0,41.48,41.58,41.47,41.58,87158.0
2019-06-10 12:20:00,41.58,41.67,41.55,41.66,115905.0,41.58,41.67,41.55,41.66,115905.0
2019-06-10 12:30:00,41.66,41.66,41.58,41.58,79315.0,41.66,41.66,41.58,41.58,79315.0
2019-06-10 12:40:00,41.59,41.66,41.58,41.64,93481.0,41.59,41.66,41.58,41.64,93481.0
2019-06-10 12:50:00,41.64,41.64,41.59,41.6,99659.0,41.64,41.64,41.59,41.6,99659.0
2019-06-10 13:00:00,41.61,41.7,41.6,41.67,73302.0,41.61,41.7,41.6,41.67,73302.0
2019-06-10 13:10:00,41.68,41.73,41.63,41.64,92677.0,41.68,41.73,41.63,41.64,92677.0
2019-06-10 13:20:00,41.63,41.68,41.61,41.65,116566.0,41.63,41.68,41.61,41.65,116566.0
2019-06-10 13:30:00,41.66,41.68,41.64,41.67,250539.0,41.66,41.68,41.64,41.67,250539.0
2019-06-10 13:40:00,41.66,41.67,41.53,41.53,94459.0,41.66,41.67,41.53,41.53,94459.0
2019-06-10 13:50:00,41.54,41.59,41.52,41.53,150491.0,41.54,41.59,41.52,41.53,150491.0
2019-06-10 14:00:00,41.54,41.55,41.47,41.54,88549.0,41.54,41.55,41.47,41.54,88549.0
2019-06-10 14:10:00,41.54,41.56,41.48,41.49,91389.0,41.54,41.56,41.48,41.49,91389.0
2019-06-10 14:20:00,41.49,41.52,41.45,41.48,104386.0,41.49,41.52,41.45,41.48,104386.0
2019-06-10 14:30:00,41.48,41.54,41.46,41.5,132014.0,41.48,41.54,41.46,41.5,132014.0
2019-06-10 14:40:00,41.5,41.54,41.49,41.52,71064.0,41.5,41.54,41.49,41.52,71064.0
2019-06-10 14:50:00,41.52,41.52,41.46,41.49,84819.0,41.52,41.52,41.46,41.49,84819.0
2019-06-10 15:00:00,41.49,41.53,41.49,41.52,99208.0,41.49,41.53,41.49,41.52,99208.0
2019-06-10 15:10:00,41.52,41.54,41.49,41.52,120960.0,41.52,41.54,41.49,41.52,120960.0
2019-06-10 15:20:00,41.52,41.53,41.45,41.48,155190.0,41.52,41.53,41.45,41.48,155190.0
2019-06-10 15:30:00,41.48,41.57,41.47,41.54,176830.0,41.48,41.57,41.47,41.54,176830.0
2019-06-10 15:40:00,41.54,41.56,41.48,41.52,201204.0,41.54,41.56,41.48,41.52,201204.0
2019-06-10 15:50:00,41.52,41.56,41.44,41.45,536742.0,41.52,41.56,41.44,41.45,536742.0
2019-06-11 09:30:00,41.68,42.0,41.62,41.71,241305.0,41.68,42.0,41.62,41.71,241305.0
2019-06-11 09:40:00,41.71,41.75,41.56,41.63,115013.0,41.71,41.75,41.56,41.63,115013.0
2019-06-11 09:50:00,41.63,41.66,41.52,41.59,170596.0,41.63,41.66,41.52,41.59,170596.0
2019-06-11 10:00:00,41.59,41.63,41.45,41.48,91461.0,41.59,41.63,41.45,41.48,91461.0
2019-06-11 10:10:00,41.48,41.53,41.43,41.51,204863.0,41.48,41.53,41.43,41.51,204863.0
2019-06-11 10:20:00,41.51,41.56,41.43,41.5,324213.0,41.51,41.56,41.43,41.5,324213.0
2019-06-11 10:30:00,41.49,41.5,41.29,41.34,304722.0,41.49,41.5,41.29,41.34,304722.0
2019-06-11 10:40:00,41.34,41.34,41.13,41.17,243075.0,41.34,41.34,41.13,41.17,243075.0
2019-06-11 10:50:00,41.18,41.21,41.03,41.18,650661.0,41.18,41.21,41.03,41.18,650661.0
2019-06-11 11:00:00,41.19,41.22,41.08,41.15,372374.0,41.19,41.22,41.08,41.15,372374.0
2019-06-11 11:10:00,41.15,41.18,41.05,41.13,157628.0,41.15,41.18,41.05,41.13,157628.0
2019-06-11 11:20:00,41.13,41.14,41.03,41.07,222241.0,41.13,41.14,41.03,41.07,222241.0
2019-06-11 11:30:00,41.08,41.18,41.06,41.11,211348.0,41.08,41.18,41.06,41.11,211348.0
2019-06-11 11:40:00,41.11,41.14,41.08,41.1,161787.0,41.11,41.14,41.08,41.1,161787.0
2019-06-11 11:50:00,41.1,41.2,41.1,41.13,96771.0,41.1,41.2,41.1,41.13,96771.0
2019-06-11 12:00:00,41.12,41.14,40.96,41.04,131728.0,41.12,41.14,40.96,41.04,131728.0
2019-06-11 12:10:00,41.04,41.04,40.97,40.98,61554.0,41.04,41.04,40.97,40.98,61554.0
2019-06-11 12:20:00,40.98,41.08,40.98,41.05,118582.0,40.98,41.08,40.98,41.05,118582.0
2019-06-11 12:30:00,41.05,41.08,41.02,41.03,49880.0,41.05,41.08,41.02,41.03,49880.0
2019-06-11 12:40:00,41.03,41.06,40.99,41.01,69497.0,41.03,41.06,40.99,41.01,69497.0
2019-06-11 12:50:00,41.01,41.04,40.9,40.91,125594.0,41.01,41.04,40.9,40.91,125594.0
2019-06-11 13:00:00,40.9,40.96,40.9,40.96,119423.0,40.9,40.96,40.9,40.96,119423.0
2019-06-11 13:10:00,40.95,41.0,40.93,40.96,63140.0,40.95,41.0,40.93,40.96,63140.0
2019-06-11 13:20:00,40.96,40.99,40.82,40.87,273147.0,40.96,40.99,40.82,40.87,273147.0
2019-06-11 13:30:00,40.87,40.93,40.83,40.9,79871.0,40.87,40.93,40.83,40.9,79871.0
2019-06-11 13:40:00,40.91,40.93,40.86,40.93,70710.0,40.91,40.93,40.86,40.93,70710.0
2019-06-11 13:50:00,40.93,41.03,40.92,41.03,123201.0,40.93,41.03,40.92,41.03,123201.0
2019-06-11 14:00:00,41.04,41.07,40.97,41.02,100269.0,41.04,41.07,40.97,41.02,100269.0
2019-06-11 14:10:00,41.02,41.07,41.0,41.05,56605.0,41.02,41.07,41.0,41.05,56605.0
2019-06-11 14:20:00,41.05,41.06,41.02,41.03,180503.0,41.05,41.06,41.02,41.03,180503.0
2019-06-11 14:30:00,41.03,41.04,40.97,41.02,119725.0,41.03,41.04,40.97,41.02,119725.0
2019-06-11 14:40:00,41.02,41.03,40.97,41.01,65820.0,41.02,41.03,40.97,41.01,65820.0
2019-06-11 14:50:00,41.02,41.04,40.98,41.0,55489.0,41.02,41.04,40.98,41.0,55489.0
2019-06-11 15:00:00,41.0,41.1,40.98,41.09,60709.0,41.0,41.1,40.98,41.09,60709.0
2019-06-11 15:10:00,41.09,41.12,41.01,41.02,158655.0,41.09,41.12,41.01,41.02,158655.0
2019-06-11 15:20:00,41.02,41.16,41.0,41.16,175969.0,41.02,41.16,41.0,41.16,175969.0
2019-06-11 15:30:00,41.15,41.23,41.13,41.22,254159.0,41.15,41.23,41.13,41.22,254159.0
2019-06-11 15:40:00,41.22,41.27,41.19,41.19,221468.0,41.22,41.27,41.19,41.19,221468.0
2019-06-11 15:50:00,41.2,41.28,41.13,41.17,665926.0,41.2,41.28,41.13,41.17,665926.0
2019-06-12 09:30:00,41.14,41.44,41.03,41.42,235584.0,41.14,41.44,41.03,41.42,235584.0
2019-06-12 09:40:00,41.42,41.48,41.14,41.21,123478.0,41.42,41.48,41.14,41.21,123478.0
2019-06-12 09:50:00,41.21,41.21,41.04,41.07,112135.0,41.21,41.21,41.04,41.07,112135.0
2019-06-12 10:00:00,41.07,41.11,40.92,40.96,167846.0,41.07,41.11,40.92,40.96,167846.0
2019-06-12 10:10:00,40.96,40.97,40.79,40.81,182200.0,40.96,40.97,40.79,40.81,182200.0
2019-06-12 10:20:00,40.81,40.83,40.7,40.74,198757.0,40.81,40.83,40.7,40.74,198757.0
2019-06-12 10:30:00,40.74,40.85,40.72,40.77,148340.0,40.74,40.85,40.72,40.77,148340.0
2019-06-12 10:40:00,40.77,40.79,40.67,40.72,177128.0,40.77,40.79,40.67,40.72,177128.0
2019-06-12 10:50:00,40.72,40.74,40.62,40.62,159001.0,40.72,40.74,40.62,40.62,159001.0
2019-06-12 11:00:00,40.63,40.67,40.58,40.59,182778.0,40.63,40.67,40.58,40.59,182778.0
2019-06-12 11:10:00,40.58,40.6,40.49,40.55,207232.0,40.58,40.6,40.49,40.55,207232.0
2019-06-12 11:20:00,40.55,40.56,40.45,40.51,174946.0,40.55,40.56,40.45,40.51,174946.0
2019-06-12 11:30:00,40.5,40.63,40.5,40.55,142810.0,40.5,40.63,40.5,40.55,142810.0
2019-06-12 11:40:00,40.55,40.58,40.49,40.51,193859.0,40.55,40.58,40.49,40.51,193859.0
2019-06-12 11:50:00,40.52,40.55,40.48,40.52,156822.0,40.52,40.55,40.48,40.52,156822.0
2019-06-12 12:00:00,40.53,40.64,40.52,40.6,98781.0,40.53,40.64,40.52,40.6,98781.0
2019-06-12 12:10:00,40.59,40.7,40.59,40.7,52209.0,40.59,40.7,40.59,40.7,52209.0
2019-06-12 12:20:00,40.7,40.74,40.66,40.73,47503.0,40.7,40.74,40.66,40.73,47503.0
2019-06-12 12:30:00,40.74,40.77,40.7,40.72,39847.0,40.74,40.77,40.7,40.72,39847.0
2019-06-12 12:40:00,40.73,40.81,40.72,40.79,50223.0,40.73,40.81,40.72,40.79,50223.0
2019-06-12 12:50:00,40.79,40.86,40.76,40.84,70312.0,40.79,40.86,40.76,40.84,70312.0
2019-06-12 13:00:00,40.84,40.88,40.81,40.85,60027.0,40.84,40.88,40.81,40.85,60027.0
2019-06-12 13:10:00,40.85,40.85,40.78,40.83,54254.0,40.85,40.85,40.78,40.83,54254.0
2019-06-12 13:20:00,40.83,40.85,40.8,40.84,62141.0,40.83,40.85,40.8,40.84,62141.0
2019-06-12 13:30:00,40.84,40.85,40.78,40.79,62326.0,40.84,40.85,40.78,40.79,62326.0
2019-06-12 13:40:00,40.79,40.8,40.76,40.79,64576.0,40.79,40.8,40.76,40.79,64576.0
2019-06-12 13:50:00,40.8,40.82,40.75,40.77,69344.0,40.8,40.82,40.75,40.77,69344.0
2019-06-12 14:00:00,40.76,40.82,40.75,40.77,73283.0,40.76,40.82,40.75,40.77,73283.0
2019-06-12 14:10:00,40.77,40.78,40.71,40.72,93349.0,40.77,40.78,40.71,40.72,93349.0
2019-06-12 14:20:00,40.73,40.74,40.7,40.71,84023.0,40.73,40.74,40.7,40.71,84023.0
2019-06-12 14:30:00,40.71,40.79,40.7,40.78,94464.0,40.71,40.79,40.7,40.78,94464.0
2019-06-12 14:40:00,40.77,40.82,40.75,40.82,89353.0,40.77,40.82,40.75,40.82,89353.0
2019-06-12 14:50:00,40.81,40.82,40.77,40.77,69972.0,40.81,40.82,40.77,40.77,69972.0
2019-06-12 15:00:00,40.78,40.86,40.77,40.86,232114.0,40.78,40.86,40.77,40.86,232114.0
2019-06-12 15:10:00,40.86,40.87,40.77,40.77,183296.0,40.86,40.87,40.77,40.77,183296.0
2019-06-12 15:20:00,40.77,40.86,40.77,40.8,129729.0,40.77,40.86,40.77,40.8,129729.0
2019-06-12 15:30:00,40.8,40.81,40.78,40.8,194154.0,40.8,40.81,40.78,40.8,194154.0
2019-06-12 15:40:00,40.8,40.84,40.8,40.81,207447.0,40.8,40.84,40.8,40.81,207447.0
2019-06-12 15:50:00,40.82,40.83,40.75,40.82,914637.0,40.82,40.83,40.75,40.82,914637.0
2019-06-13 09:30:00,40.81,40.96,40.6,40.74,125387.0,40.81,40.96,40.6,40.74,125387.0
2019-06-13 09:40:00,40.73,40.82,40.63,40.82,84103.0,40.73,40.82,40.63,40.82,84103.0
2019-06-13 09:50:00,40.83,40.83,40.66,40.78,239025.0,40.83,40.83,40.66,40.78,239025.0
2019-06-13 10:00:00,40.79,40.79,40.57,40.6,184244.0,40.79,40.79,40.57,40.6,184244.0
2019-06-13 10:10:00,40.6,40.65,40.53,40.58,107762.0,40.6,40.65,40.53,40.58,107762.0
2019-06-13 10:20:00,40.58,40.71,40.54,40.7,580400.0,40.58,40.71,40.54,40.7,580400.0
2019-06-13 10:30:00,40.71,40.74,40.6,40.65,250460.0,40.71,40.74,40.6,40.65,250460.0
2019-06-13 10:40:00,40.65,40.69,40.54,40.64,119506.0,40.65,40.69,40.54,40.64,119506.0
2019-06-13 10:50:00,40.63,40.66,40.56,40.58,70654.0,40.63,40.66,40.56,40.58,70654.0
2019-06-13 11:00:00,40.58,40.67,40.57,40.65,119225.0,40.58,40.67,40.57,40.65,119225.0
2019-06-13 11:10:00,40.65,40.69,40.63,40.68,94659.0,40.65,40.69,40.63,40.68,94659.0
2019-06-13 11:20:00,40.69,40.78,40.68,40.75,152112.0,40.69,40.78,40.68,40.75,152112.0
2019-06-13 11:30:00,40.75,40.81,40.72,40.79,149032.0,40.75,40.81,40.72,40.79,149032.0
2019-06-13 11:40:00,40.79,40.83,40.75,40.77,111820.0,40.79,40.83,40.75,40.77,111820.0
2019-06-13 11:50:00,40.77,40.78,40.71,40.76,103065.0,40.77,40.78,40.71,40.76,103065.0
2019-06-13 12:00:00,40.77,40.77,40.68,40.69,67532.0,40.77,40.77,40.68,40.69,67532.0
2019-06-13 12:10:00,40.69,40.72,40.64,40.69,53319.0,40.69,40.72,40.64,40.69,53319.0
2019-06-13 12:20:00,40.69,40.7,40.6,40.61,54984.0,40.69,40.7,40.6,40.61,54984.0
2019-06-13 12:30:00,40.61,40.66,40.6,40.64,78426.0,40.61,40.66,40.6,40.64,78426.0
2019-06-13 12:40:00,40.64,40.77,40.62,40.75,134739.0,40.64,40.77,40.62,40.75,134739.0
2019-06-13 12:50:00,40.75,40.75,40.67,40.69,110759.0,40.75,40.75,40.67,40.69,110759.0
2019-06-13 13:00:00,40.7,40.74,40.68,40.7,99001.0,40.7,40.74,40.68,40.7,99001.0
2019-06-13 13:10:00,40.7,40.71,40.65,40.66,66529.0,40.7,40.71,40.65,40.66,66529.0
2019-06-13 13:20:00,40.66,40.7,40.61,40.66,134703.0,40.66,40.7,40.61,40.66,134703.0
2019-06-13 13:30:00,40.66,40.69,40.63,40.66,101689.0,40.66,40.69,40.63,40.66,101689.0
2019-06-13 13:40:00,40.66,40.66,40.59,40.62,106647.0,40.66,40.66,40.59,40.62,106647.0
2019-06-13 13:50:00,40.63,40.63,40.6,40.61,48579.0,40.63,40.63,40.6,40.61,48579.0
2019-06-13 14:00:00,40.61,40.62,40.55,40.55,141115.0,40.61,40.62,40.55,40.55,141115.0
2019-06-13 14:10:00,40.56,40.56,40.41,40.45,281564.0,40.56,40.56,40.41,40.45,281564.0
2019-06-13 14:20:00,40.46,40.57,40.45,40.55,102256.0,40.46,40.57,40.45,40.55,102256.0
2019-06-13 14:30:00,40.55,40.55,40.47,40.53,104438.0,40.55,40.55,40.47,40.53,104438.0
2019-06-13 14:40:00,40.53,40.59,40.5,40.57,85781.0,40.53,40.59,40.5,40.57,85781.0
2019-06-13 14:50:00,40.57,40.59,40.53,40.54,60092.0,40.57,40.59,40.53,40.54,60092.0
2019-06-13 15:00:00,40.53,40.54,40.42,40.43,234815.0,40.53,40.54,40.42,40.43,234815.0
2019-06-13 15:10:00,40.43,40.45,40.38,40.44,188417.0,40.43,40.45,40.38,40.44,188417.0
2019-06-13 15:20:00,40.44,40.54,40.43,40.53,156995.0,40.44,40.54,40.43,40.53,156995.0
2019-06-13 15:30:00,40.53,40.65,40.51,40.65,193652.0,40.53,40.65,40.51,40.65,193652.0
2019-06-13 15:40:00,40.65,40.66,40.57,40.59,182339.0,40.65,40.66,40.57,40.59,182339.0
2019-06-13 15:50:00,40.59,40.68,40.58,40.66,699932.0,40.59,40.68,40.58,40.66,699932.0
2019-06-14 09:30:00,40.76,40.95,40.74,40.84,207517.0,40.76,40.95,40.74,40.84,207517.0
2019-06-14 09:40:00,40.85,40.93,40.7,40.72,95683.0,40.85,40.93,40.7,40.72,95683.0
2019-06-14 09:50:00,40.71,40.81,40.65,40.79,321703.0,40.71,40.81,40.65,40.79,321703.0
2019-06-14 10:00:00,40.77,40.83,40.62,40.7,127681.0,40.77,40.83,40.62,40.7,127681.0
2019-06-14 10:10:00,40.69,40.74,40.57,40.59,78567.0,40.69,40.74,40.57,40.59,78567.0
2019-06-14 10:20:00,40.59,40.72,40.53,40.55,147424.0,40.59,40.72,40.53,40.55,147424.0
2019-06-14 10:30:00,40.55,40.63,40.52,40.55,55702.0,40.55,40.63,40.52,40.55,55702.0
2019-06-14 10:40:00,40.55,40.6,40.5,40.53,49889.0,40.55,40.6,40.5,40.53,49889.0
2019-06-14 10:50:00,40.54,40.56,40.44,40.5,127203.0,40.54,40.56,40.44,40.5,127203.0
2019-06-14 11:00:00,40.5,40.57,40.49,40.49,83396.0,40.5,40.57,40.49,40.49,83396.0
2019-06-14 11:10:00,40.48,40.52,40.46,40.48,111197.0,40.48,40.52,40.46,40.48,111197.0
2019-06-14 11:20:00,40.49,40.6,40.48,40.59,98436.0,40.49,40.6,40.48,40.59,98436.0
2019-06-14 11:30:00,40.6,40.64,40.58,40.62,48660.0,40.6,40.64,40.58,40.62,48660.0
2019-06-14 11:40:00,40.61,40.61,40.54,40.58,164872.0,40.61,40.61,40.54,40.58,164872.0
2019-06-14 11:50:00,40.57,40.7,40.57,40.65,240738.0,40.57,40.7,40.57,40.65,240738.0
2019-06-14 12:00:00,40.65,40.73,40.63,40.68,120000.0,40.65,40.73,40.63,40.68,120000.0
2019-06-14 12:10:00,40.67,40.67,40.62,40.65,50925.0,40.67,40.67,40.62,40.65,50925.0
2019-06-14 12:20:00,40.65,40.65,40.62,40.64,24951.0,40.65,40.65,40.62,40.64,24951.0
2019-06-14 12:30:00,40.64,40.67,40.62,40.65,41074.0,40.64,40.67,40.62,40.65,41074.0
2019-06-14 12:40:00,40.64,40.64,40.55,40.58,122233.0,40.64,40.64,40.55,40.58,122233.0
2019-06-14 12:50:00,40.58,40.62,40.57,40.62,94218.0,40.58,40.62,40.57,40.62,94218.0
2019-06-14 13:00:00,40.62,40.63,40.58,40.59,32250.0,40.62,40.63,40.58,40.59,32250.0
2019-06-14 13:10:00,40.58,40.59,40.53,40.53,31890.0,40.58,40.59,40.53,40.53,31890.0
2019-06-14 13:20:00,40.54,40.56,40.49,40.5,37814.0,40.54,40.56,40.49,40.5,37814.0
2019-06-14 13:30:00,40.5,40.5,40.43,40.45,40892.0,40.5,40.5,40.43,40.45,40892.0
2019-06-14 13:40:00,40.44,40.45,40.4,40.43,49704.0,40.44,40.45,40.4,40.43,49704.0
2019-06-14 13:50:00,40.43,40.46,40.41,40.42,47319.0,40.43,40.46,40.41,40.42,47319.0
2019-06-14 14:00:00,40.42,40.42,40.37,40.4,45645.0,40.42,40.42,40.37,40.4,45645.0
2019-06-14 14:10:00,40.4,40.41,40.33,40.39,164096.0,40.4,40.41,40.33,40.39,164096.0
2019-06-14 14:20:00,40.38,40.39,40.35,40.37,39792.0,40.38,40.39,40.35,40.37,39792.0
2019-06-14 14:30:00,40.37,40.39,40.34,40.38,52692.0,40.37,40.39,40.34,40.38,52692.0
2019-06-14 14:40:00,40.38,40.39,40.34,40.37,42141.0,40.38,40.39,40.34,40.37,42141.0
2019-06-14 14:50:00,40.37,40.39,40.34,40.34,87413.0,40.37,40.39,40.34,40.34,87413.0
2019-06-14 15:00:00,40.34,40.42,40.33,40.42,48617.0,40.34,40.42,40.33,40.42,48617.0
2019-06-14 15:10:00,40.42,40.46,40.39,40.44,70062.0,40.42,40.46,40.39,40.44,70062.0
2019-06-14 15:20:00,40.44,40.47,40.43,40.47,97330.0,40.44,40.47,40.43,40.47,97330.0
2019-06-14 15:30:00,40.47,40.5,40.46,40.48,139029.0,40.47,40.5,40.46,40.48,139029.0
2019-06-14 15:40:00,40.48,40.49,40.43,40.44,152634.0,40.48,40.49,40.43,40.44,152634.0
2019-06-14 15:50:00,40.44,40.53,40.41,40.43,414565.0,40.44,40.53,40.41,40.43,414565.0
2019-06-17 09:30:00,40.46,40.59,40.39,40.57,169664.0,40.46,40.59,40.39,40.57,169664.0
2019-06-17 09:40:00,40.58,40.64,40.45,40.53,101394.0,40.58,40.64,40.45,40.53,101394.0
2019-06-17 09:50:00,40.52,40.58,40.48,40.5,49202.0,40.52,40.58,40.48,40.5,49202.0
2019-06-17 10:00:00,40.49,40.53,40.42,40.43,50722.0,40.49,40.53,40.42,40.43,50722.0
2019-06-17 10:10:00,40.42,40.52,40.41,40.44,54214.0,40.42,40.52,40.41,40.44,54214.0
2019-06-17 10:20:00,40.46,40.59,40.45,40.53,95153.0,40.46,40.59,40.45,40.53,95153.0
2019-06-17 10:30:00,40.54,40.57,40.49,40.54,63613.0,40.54,40.57,40.49,40.54,63613.0
2019-06-17 10:40:00,40.55,40.57,40.37,40.37,115095.0,40.55,40.57,40.37,40.37,115095.0
2019-06-17 10:50:00,40.38,40.47,40.35,40.4,87660.0,40.38,40.47,40.35,40.4,87660.0
2019-06-17 11:00:00,40.41,40.54,40.33,40.52,183165.0,40.41,40.54,40.33,40.52,183165.0
2019-06-17 11:10:00,40.52,40.64,40.5,40.62,107364.0,40.52,40.64,40.5,40.62,107364.0
2019-06-17 11:20:00,40.61,40.63,40.49,40.53,76424.0,40.61,40.63,40.49,40.53,76424.0
2019-06-17 11:30:00,40.52,40.52,40.43,40.43,46430.0,40.52,40.52,40.43,40.43,46430.0
2019-06-17 11:40:00,40.43,40.44,40.37,40.41,46031.0,40.43,40.44,40.37,40.41,46031.0
2019-06-17 11:50:00,40.42,40.42,40.33,40.34,33118.0,40.42,40.42,40.33,40.34,33118.0
2019-06-17 12:00:00,40.33,40.5,40.32,40.48,51778.0,40.33,40.5,40.32,40.48,51778.0
2019-06-17 12:10:00,40.49,40.54,40.46,40.52,34365.0,40.49,40.54,40.46,40.52,34365.0
2019-06-17 12:20:00,40.51,40.57,40.5,40.57,19368.0,40.51,40.57,40.5,40.57,19368.0
2019-06-17 12:30:00,40.57,40.57,40.5,40.54,54013.0,40.57,40.57,40.5,40.54,54013.0
2019-06-17 12:40:00,40.54,40.59,40.54,40.59,18660.0,40.54,40.59,40.54,40.59,18660.0
2019-06-17 12:50:00,40.59,40.6,40.56,40.6,24443.0,40.59,40.6,40.56,40.6,24443.0
2019-06-17 13:00:00,40.6,40.61,40.56,40.57,23536.0,40.6,40.61,40.56,40.57,23536.0
2019-06-17 13:10:00,40.58,40.61,40.55,40.59,21303.0,40.58,40.61,40.55,40.59,21303.0
2019-06-17 13:20:00,40.6,40.6,40.52,40.52,88311.0,40.6,40.6,40.52,40.52,88311.0
2019-06-17 13:30:00,40.52,40.61,40.52,40.59,33053.0,40.52,40.61,40.52,40.59,33053.0
2019-06-17 13:40:00,40.59,40.64,40.58,40.63,28861.0,40.59,40.64,40.58,40.63,28861.0
2019-06-17 13:50:00,40.63,40.67,40.61,40.65,33923.0,40.63,40.67,40.61,40.65,33923.0
2019-06-17 14:00:00,40.65,40.66,40.6,40.62,31611.0,40.65,40.66,40.6,40.62,31611.0
2019-06-17 14:10:00,40.62,40.68,40.61,40.66,63063.0,40.62,40.68,40.61,40.66,63063.0
2019-06-17 14:20:00,40.66,40.71,40.63,40.63,46786.0,40.66,40.71,40.63,40.63,46786.0
2019-06-17 14:30:00,40.64,40.66,40.6,40.62,34453.0,40.64,40.66,40.6,40.62,34453.0
2019-06-17 14:40:00,40.62,40.67,40.61,40.65,69397.0,40.62,40.67,40.61,40.65,69397.0
2019-06-17 14:50:00,40.65,40.66,40.63,40.64,26047.0,40.65,40.66,40.63,40.64,26047.0
2019-06-17 15:00:00,40.63,40.69,40.61,40.68,45144.0,40.63,40.69,40.61,40.68,45144.0
2019-06-17 15:10:00,40.68,40.68,40.64,40.66,47103.0,40.68,40.68,40.64,40.66,47103.0
2019-06-17 15:20:00,40.65,40.7,40.63,40.69,39719.0,40.65,40.7,40.63,40.69,39719.0
2019-06-17 15:30:00,40.69,40.71,40.65,40.66,96830.0,40.69,40.71,40.65,40.66,96830.0
2019-06-17 15:40:00,40.66,40.74,40.65,40.72,199677.0,40.66,40.74,40.65,40.72,199677.0
2019-06-17 15:50:00,40.73,40.73,40.62,40.7,456189.0,40.73,40.73,40.62,40.7,456189.0
2019-06-18 09:30:00,41.04,41.18,40.91,41.17,251039.0,41.04,41.18,40.91,41.17,251039.0
2019-06-18 09:40:00,41.17,41.34,41.13,41.32,160588.0,41.17,41.34,41.13,41.32,160588.0
2019-06-18 09:50:00,41.33,41.38,41.2,41.27,138467.0,41.33,41.38,41.2,41.27,138467.0
2019-06-18 10:00:00,41.27,41.4,41.25,41.34,242410.0,41.27,41.4,41.25,41.34,242410.0
2019-06-18 10:10:00,41.35,41.44,41.35,41.44,79168.0,41.35,41.44,41.35,41.44,79168.0
2019-06-18 10:20:00,41.44,41.51,41.42,41.49,189595.0,41.44,41.51,41.42,41.49,189595.0
2019-06-18 10:30:00,41.49,41.6,41.46,41.59,84113.0,41.49,41.6,41.46,41.59,84113.0
2019-06-18 10:40:00,41.59,41.69,41.57,41.67,132236.0,41.59,41.69,41.57,41.67,132236.0
2019-06-18 10:50:00,41.67,41.68,41.6,41.64,73885.0,41.67,41.68,41.6,41.64,73885.0
2019-06-18 11:00:00,41.64,41.66,41.58,41.66,96977.0,41.64,41.66,41.58,41.66,96977.0
2019-06-18 11:10:00,41.65,41.69,41.61,41.67,66009.0,41.65,41.69,41.61,41.67,66009.0
2019-06-18 11:20:00,41.67,41.67,41.41,41.51,111282.0,41.67,41.67,41.41,41.51,111282.0
2019-06-18 11:30:00,41.51,41.56,41.47,41.5,63242.0,41.51,41.56,41.47,41.5,63242.0
2019-06-18 11:40:00,41.51,41.54,41.44,41.46,41869.0,41.51,41.54,41.44,41.46,41869.0
2019-06-18 11:50:00,41.46,41.49,41.39,41.44,64506.0,41.46,41.49,41.39,41.44,64506.0
2019-06-18 12:00:00,41.44,41.51,41.44,41.5,54875.0,41.44,41.51,41.44,41.5,54875.0
2019-06-18 12:10:00,41.5,41.53,41.43,41.45,50117.0,41.5,41.53,41.43,41.45,50117.0
2019-06-18 12:20:00,41.45,41.49,41.44,41.47,35608.0,41.45,41.49,41.44,41.47,35608.0
2019-06-18 12:30:00,41.46,41.46,41.39,41.39,42270.0,41.46,41.46,41.39,41.39,42270.0
2019-06-18 12:40:00,41.39,41.44,41.37,41.43,53358.0,41.39,41.44,41.37,41.43,53358.0
2019-06-18 12:50:00,41.43,41.44,41.38,41.41,34986.0,41.43,41.44,41.38,41.41,34986.0
2019-06-18 13:00:00,41.41,41.41,41.33,41.34,62010.0,41.41,41.41,41.33,41.34,62010.0
2019-06-18 13:10:00,41.34,41.35,41.24,41.25,62872.0,41.34,41.35,41.24,41.25,62872.0
2019-06-18 13:20:00,41.25,41.28,41.22,41.23,58307.0,41.25,41.28,41.22,41.23,58307.0
2019-06-18 13:30:00,41.24,41.24,41.17,41.19,115031.0,41.24,41.24,41.17,41.19,115031.0
2019-06-18 13:40:00,41.19,41.19,41.13,41.15,64692.0,41.19,41.19,41.13,41.15,64692.0
2019-06-18 13:50:00,41.15,41.18,41.14,41.14,49912.0,41.15,41.18,41.14,41.14,49912.0
2019-06-18 14:00:00,41.14,41.19,41.13,41.17,87693.0,41.14,41.19,41.13,41.17,87693.0
2019-06-18 14:10:00,41.18,41.21,41.14,41.15,114208.0,41.18,41.21,41.14,41.15,114208.0
2019-06-18 14:20:00,41.15,41.17,41.13,41.16,77847.0,41.15,41.17,41.13,41.16,77847.0
2019-06-18 14:30:00,41.16,41.16,41.08,41.11,104823.0,41.16,41.16,41.08,41.11,104823.0
2019-06-18 14:40:00,41.11,41.12,41.05,41.06,79871.0,41.11,41.12,41.05,41.06,79871.0
2019-06-18 14:50:00,41.06,41.09,41.0,41.02,68373.0,41.06,41.09,41.0,41.02,68373.0
2019-06-18 15:00:00,41.03,41.06,40.99,41.01,65434.0,41.03,41.06,40.99,41.01,65434.0
2019-06-18 15:10:00,41.01,41.03,40.96,41.01,122723.0,41.01,41.03,40.96,41.01,122723.0
2019-06-18 15:20:00,41.01,41.01,40.96,40.98,120400.0,41.01,41.01,40.96,40.98,120400.0
2019-06-18 15:30:00,40.98,40.99,40.92,40.97,152883.0,40.98,40.99,40.92,40.97,152883.0
2019-06-18 15:40:00,40.96,41.01,40.94,40.96,182174.0,40.96,41.01,40.94,40.96,182174.0
2019-06-18 15:50:00,40.96,40.97,40.88,40.95,579705.0,40.96,40.97,40.88,40.95,579705.0
2019-06-19 09:30:00,40.8,41.0,40.58,40.98,204441.0,40.8,41.0,40.58,40.98,204441.0
2019-06-19 09:40:00,40.98,41.01,40.87,40.9,201208.0,40.98,41.01,40.87,40.9,201208.0
2019-06-19 09:50:00,40.9,41.05,40.9,40.98,80779.0,40.9,41.05,40.9,40.98,80779.0
2019-06-19 10:00:00,40.99,41.13,40.99,41.09,80298.0,40.99,41.13,40.99,41.09,80298.0
2019-06-19 10:10:00,41.08,41.18,41.07,41.17,50059.0,41.08,41.18,41.07,41.17,50059.0
2019-06-19 10:20:00,41.17,41.27,41.14,41.24,67019.0,41.17,41.27,41.14,41.24,67019.0
2019-06-19 10:30:00,41.23,41.24,41.12,41.15,96481.0,41.23,41.24,41.12,41.15,96481.0
2019-06-19 10:40:00,41.15,41.17,41.12,41.16,57363.0,41.15,41.17,41.12,41.16,57363.0
2019-06-19 10:50:00,41.16,41.2,41.15,41.2,50626.0,41.16,41.2,41.15,41.2,50626.0
2019-06-19 11:00:00,41.21,41.25,41.19,41.23,81173.0,41.21,41.25,41.19,41.23,81173.0
2019-06-19 11:10:00,41.22,41.23,41.19,41.2,40548.0,41.22,41.23,41.19,41.2,40548.0
2019-06-19 11:20:00,41.2,41.32,41.19,41.3,65528.0,41.2,41.32,41.19,41.3,65528.0
2019-06-19 11:30:00,41.31,41.31,41.27,41.29,37535.0,41.31,41.31,41.27,41.29,37535.0
2019-06-19 11:40:00,41.29,41.35,41.28,41.33,55986.0,41.29,41.35,41.28,41.33,55986.0
2019-06-19 11:50:00,41.32,41.42,41.31,41.4,131147.0,41.32,41.42,41.31,41.4,131147.0
2019-06-19 12:00:00,41.4,41.4,41.27,41.29,53451.0,41.4,41.4,41.27,41.29,53451.0
2019-06-19 12:10:00,41.29,41.37,41.27,41.35,70539.0,41.29,41.37,41.27,41.35,70539.0
2019-06-19 12:20:00,41.35,41.35,41.3,41.32,47908.0,41.35,41.35,41.3,41.32,47908.0
2019-06-19 12:30:00,41.31,41.34,41.3,41.32,49657.0,41.31,41.34,41.3,41.32,49657.0
2019-06-19 12:40:00,41.32,41.33,41.28,41.3,32017.0,41.32,41.33,41.28,41.3,32017.0
2019-06-19 12:50:00,41.3,41.32,41.28,41.29,21821.0,41.3,41.32,41.28,41.29,21821.0
2019-06-19 13:00:00,41.29,41.31,41.26,41.31,67201.0,41.29,41.31,41.26,41.31,67201.0
2019-06-19 13:10:00,41.3,41.4,41.3,41.39,121803.0,41.3,41.4,41.3,41.39,121803.0
2019-06-19 13:20:00,41.39,41.44,41.38,41.43,43848.0,41.39,41.44,41.38,41.43,43848.0
2019-06-19 13:30:00,41.44,41.45,41.39,41.44,39754.0,41.44,41.45,41.39,41.44,39754.0
2019-06-19 13:40:00,41.44,41.47,41.42,41.43,56180.0,41.44,41.47,41.42,41.43,56180.0
2019-06-19 13:50:00,41.43,41.46,41.39,41.41,67958.0,41.43,41.46,41.39,41.41,67958.0
2019-06-19 14:00:00,41.42,41.59,41.31,41.51,190294.0,41.42,41.59,41.31,41.51,190294.0
2019-06-19 14:10:00,41.51,41.57,41.46,41.53,93059.0,41.51,41.57,41.46,41.53,93059.0
2019-06-19 14:20:00,41.52,41.56,41.48,41.55,69011.0,41.52,41.56,41.48,41.55,69011.0
2019-06-19 14:30:00,41.55,41.65,41.48,41.48,82246.0,41.55,41.65,41.48,41.48,82246.0
2019-06-19 14:40:00,41.49,41.54,41.44,41.46,95140.0,41.49,41.54,41.44,41.46,95140.0
2019-06-19 14:50:00,41.46,41.56,41.45,41.55,103186.0,41.46,41.56,41.45,41.55,103186.0
2019-06-19 15:00:00,41.55,41.67,41.54,41.66,145134.0,41.55,41.67,41.54,41.66,145134.0
2019-06-19 15:10:00,41.66,41.71,41.65,41.69,114218.0,41.66,41.71,41.65,41.69,114218.0
2019-06-19 15:20:00,41.7,41.71,41.63,41.66,76760.0,41.7,41.71,41.63,41.66,76760.0
2019-06-19 15:30:00,41.66,41.73,41.64,41.66,168784.0,41.66,41.73,41.64,41.66,168784.0
2019-06-19 15:40:00,41.66,41.77,41.66,41.68,195556.0,41.66,41.77,41.66,41.68,195556.0
2019-06-19 15:50:00,41.69,41.76,41.65,41.66,603722.0,41.69,41.76,41.65,41.66,603722.0
2019-06-20 09:30:00,41.99,42.4,41.97,42.37,321431.0,41.99,42.4,41.97,42.37,321431.0
2019-06-20 09:40:00,42.37,42.38,41.8,41.86,203274.0,42.37,42.38,41.8,41.86,203274.0
2019-06-20 09:50:00,41.85,41.9,41.77,41.82,156807.0,41.85,41.9,41.77,41.82,156807.0
2019-06-20 10:00:00,41.82,41.97,41.78,41.97,159514.0,41.82,41.97,41.78,41.97,159514.0
2019-06-20 10:10:00,41.97,42.14,41.96,42.09,302275.0,41.97,42.14,41.96,42.09,302275.0
2019-06-20 10:20:00,42.09,42.12,41.97,42.09,190716.0,42.09,42.12,41.97,42.09,190716.0
2019-06-20 10:30:00,42.1,42.1,41.84,41.91,110629.0,42.1,42.1,41.84,41.91,110629.0
2019-06-20 10:40:00,41.91,41.96,41.88,41.89,62389.0,41.91,41.96,41.88,41.89,62389.0
2019-06-20 10:50:00,41.89,41.94,41.82,41.83,81788.0,41.89,41.94,41.82,41.83,81788.0
2019-06-20 11:00:00,41.84,41.91,41.8,41.86,60627.0,41.84,41.91,41.8,41.86,60627.0
2019-06-20 11:10:00,41.86,41.89,41.8,41.8,68538.0,41.86,41.89,41.8,41.8,68538.0
2019-06-20 11:20:00,41.8,41.87,41.66,41.69,229177.0,41.8,41.87,41.66,41.69,229177.0
2019-06-20 11:30:00,41.69,41.76,41.62,41.73,170781.0,41.69,41.76,41.62,41.73,170781.0
2019-06-20 11:40:00,41.74,41.81,41.69,41.8,49350.0,41.74,41.81,41.69,41.8,49350.0
2019-06-20 11:50:00,41.81,41.83,41.78,41.81,46187.0,41.81,41.83,41.78,41.81,46187.0
2019-06-20 12:00:00,41.82,41.83,41.72,41.72,31787.0,41.82,41.83,41.72,41.72,31787.0
2019-06-20 12:10:00,41.72,41.72,41.49,41.52,90865.0,41.72,41.72,41.49,41.52,90865.0
2019-06-20 12:20:00,41.52,41.73,41.5,41.73,94009.0,41.52,41.73,41.5,41.73,94009.0
2019-06-20 12:30:00,41.73,41.74,41.65,41.66,56063.0,41.73,41.74,41.65,41.66,56063.0
2019-06-20 12:40:00,41.66,41.76,41.64,41.73,40908.0,41.66,41.76,41.64,41.73,40908.0
2019-06-20 12:50:00,41.73,41.75,41.66,41.74,37879.0,41.73,41.75,41.66,41.74,37879.0
2019-06-20 13:00:00,41.75,41.78,41.74,41.77,32209.0,41.75,41.78,41.74,41.77,32209.0
2019-06-20 13:10:00,41.77,41.84,41.75,41.84,46371.0,41.77,41.84,41.75,41.84,46371.0
2019-06-20 13:20:00,41.84,41.88,41.81,41.87,60437.0,41.84,41.88,41.81,41.87,60437.0
2019-06-20 13:30:00,41.88,41.9,41.84,41.87,42049.0,41.88,41.9,41.84,41.87,42049.0
2019-06-20 13:40:00,41.87,41.88,41.8,41.86,214943.0,41.87,41.88,41.8,41.86,214943.0
2019-06-20 13:50:00,41.86,41.86,41.72,41.72,168638.0,41.86,41.86,41.72,41.72,168638.0
2019-06-20 14:00:00,41.72,41.74,41.68,41.72,89601.0,41.72,41.74,41.68,41.72,89601.0
2019-06-20 14:10:00,41.72,41.75,41.66,41.74,77087.0,41.72,41.75,41.66,41.74,77087.0
2019-06-20 14:20:00,41.75,41.75,41.64,41.68,60393.0,41.75,41.75,41.64,41.68,60393.0
2019-06-20 14:30:00,41.68,41.82,41.68,41.79,68500.0,41.68,41.82,41.68,41.79,68500.0
2019-06-20 14:40:00,41.79,41.89,41.79,41.87,70363.0,41.79,41.89,41.79,41.87,70363.0
2019-06-20 14:50:00,41.86,41.87,41.82,41.87,73189.0,41.86,41.87,41.82,41.87,73189.0
2019-06-20 15:00:00,41.87,41.88,41.82,41.88,90720.0,41.87,41.88,41.82,41.88,90720.0
2019-06-20 15:10:00,41.88,41.91,41.87,41.88,86823.0,41.88,41.91,41.87,41.88,86823.0
2019-06-20 15:20:00,41.88,41.92,41.86,41.9,73749.0,41.88,41.92,41.86,41.9,73749.0
2019-06-20 15:30:00,41.89,41.89,41.78,41.82,157340.0,41.89,41.89,41.78,41.82,157340.0
2019-06-20 15:40:00,41.81,41.95,41.81,41.94,202642.0,41.81,41.95,41.81,41.94,202642.0
2019-06-20 15:50:00,41.94,41.96,41.86,41.86,465368.0,41.94,41.96,41.86,41.86,465368.0
2019-06-21 09:30:00,41.8,41.8,41.44,41.5,963502.0,41.8,41.8,41.44,41.5,963502.0
2019-06-21 09:40:00,41.5,41.59,41.45,41.5,49500.0,41.5,41.59,41.45,41.5,49500.0
2019-06-21 09:50:00,41.5,41.67,41.45,41.58,64443.0,41.5,41.67,41.45,41.58,64443.0
2019-06-21 10:00:00,41.59,41.72,41.58,41.67,53878.0,41.59,41.72,41.58,41.67,53878.0
2019-06-21 10:10:00,41.66,41.68,41.57,41.59,52110.0,41.66,41.68,41.57,41.59,52110.0
2019-06-21 10:20:00,41.6,41.65,41.57,41.61,37657.0,41.6,41.65,41.57,41.61,37657.0
2019-06-21 10:30:00,41.61,41.68,41.61,41.63,23790.0,41.61,41.68,41.61,41.63,23790.0
2019-06-21 10:40:00,41.64,41.74,41.63,41.73,28329.0,41.64,41.74,41.63,41.73,28329.0
2019-06-21 10:50:00,41.72,41.73,41.65,41.66,61454.0,41.72,41.73,41.65,41.66,61454.0
2019-06-21 11:00:00,41.66,41.83,41.65,41.79,99934.0,41.66,41.83,41.65,41.79,99934.0
2019-06-21 11:10:00,41.79,41.79,41.72,41.73,104847.0,41.79,41.79,41.72,41.73,104847.0
2019-06-21 11:20:00,41.74,41.77,41.6,41.61,819425.0,41.74,41.77,41.6,41.61,819425.0
2019-06-21 11:30:00,41.6,41.69,41.56,41.56,72883.0,41.6,41.69,41.56,41.56,72883.0
2019-06-21 11:40:00,41.56,41.56,41.44,41.44,64689.0,41.56,41.56,41.44,41.44,64689.0
2019-06-21 11:50:00,41.44,41.47,41.37,41.45,96047.0,41.44,41.47,41.37,41.45,96047.0
2019-06-21 12:00:00,41.46,41.5,41.42,41.42,66174.0,41.46,41.5,41.42,41.42,66174.0
2019-06-21 12:10:00,41.42,41.44,41.34,41.35,63724.0,41.42,41.44,41.34,41.35,63724.0
2019-06-21 12:20:00,41.35,41.37,41.32,41.34,31112.0,41.35,41.37,41.32,41.34,31112.0
2019-06-21 12:30:00,41.34,41.38,41.33,41.35,66868.0,41.34,41.38,41.33,41.35,66868.0
2019-06-21 12:40:00,41.35,41.42,41.34,41.4,27759.0,41.35,41.42,41.34,41.4,27759.0
2019-06-21 12:50:00,41.41,41.44,41.36,41.43,53100.0,41.41,41.44,41.36,41.43,53100.0
2019-06-21 13:00:00,41.44,41.47,41.38,41.4,61253.0,41.44,41.47,41.38,41.4,61253.0
2019-06-21 13:10:00,41.41,41.41,41.35,41.39,73449.0,41.41,41.41,41.35,41.39,73449.0
2019-06-21 13:20:00,41.4,41.41,41.35,41.41,41601.0,41.4,41.41,41.35,41.41,41601.0
2019-06-21 13:30:00,41.41,41.49,41.41,41.48,44363.0,41.41,41.49,41.41,41.48,44363.0
2019-06-21 13:40:00,41.47,41.5,41.45,41.48,26627.0,41.47,41.5,41.45,41.48,26627.0
2019-06-21 13:50:00,41.49,41.53,41.45,41.51,38875.0,41.49,41.53,41.45,41.51,38875.0
2019-06-21 14:00:00,41.51,41.54,41.5,41.53,40978.0,41.51,41.54,41.5,41.53,40978.0
2019-06-21 14:10:00,41.52,41.55,41.5,41.55,30871.0,41.52,41.55,41.5,41.55,30871.0
2019-06-21 14:20:00,41.54,41.64,41.54,41.61,158573.0,41.54,41.64,41.54,41.61,158573.0
2019-06-21 14:30:00,41.62,41.67,41.61,41.63,164643.0,41.62,41.67,41.61,41.63,164643.0
2019-06-21 14:40:00,41.62,41.68,41.61,41.67,174625.0,41.62,41.68,41.61,41.67,174625.0
2019-06-21 14:50:00,41.68,41.7,41.64,41.66,28114.0,41.68,41.7,41.64,41.66,28114.0
2019-06-21 15:00:00,41.66,41.7,41.63,41.7,48405.0,41.66,41.7,41.63,41.7,48405.0
2019-06-21 15:10:00,41.7,41.71,41.66,41.68,67505.0,41.7,41.71,41.66,41.68,67505.0
2019-06-21 15:20:00,41.69,41.7,41.66,41.69,120120.0,41.69,41.7,41.66,41.69,120120.0
2019-06-21 15:30:00,41.69,41.81,41.67,41.8,109322.0,41.69,41.81,41.67,41.8,109322.0
2019-06-21 15:40:00,41.8,41.84,41.74,41.83,202671.0,41.8,41.84,41.74,41.83,202671.0
2019-06-21 15:50:00,41.84,41.86,41.68,41.69,628153.0,41.84,41.86,41.68,41.69,628153.0
2019-06-24 09:30:00,41.57,41.9,41.52,41.66,157300.0,41.57,41.9,41.52,41.66,157300.0
2019-06-24 09:40:00,41.66,41.69,41.55,41.65,75276.0,41.66,41.69,41.55,41.65,75276.0
2019-06-24 09:50:00,41.66,41.71,41.57,41.62,60027.0,41.66,41.71,41.57,41.62,60027.0
2019-06-24 10:00:00,41.63,41.77,41.62,41.76,114328.0,41.63,41.77,41.62,41.76,114328.0
2019-06-24 10:10:00,41.77,41.91,41.75,41.79,153427.0,41.77,41.91,41.75,41.79,153427.0
2019-06-24 10:20:00,41.8,41.89,41.76,41.88,97579.0,41.8,41.89,41.76,41.88,97579.0
2019-06-24 10:30:00,41.88,41.91,41.8,41.82,41418.0,41.88,41.91,41.8,41.82,41418.0
2019-06-24 10:40:00,41.83,41.91,41.8,41.89,55721.0,41.83,41.91,41.8,41.89,55721.0
2019-06-24 10:50:00,41.89,41.91,41.84,41.86,105140.0,41.89,41.91,41.84,41.86,105140.0
2019-06-24 11:00:00,41.87,41.99,41.86,41.98,295336.0,41.87,41.99,41.86,41.98,295336.0
2019-06-24 11:10:00,41.98,42.0,41.83,41.84,154063.0,41.98,42.0,41.83,41.84,154063.0
2019-06-24 11:20:00,41.84,41.85,41.75,41.83,56132.0,41.84,41.85,41.75,41.83,56132.0
2019-06-24 11:30:00,41.83,41.93,41.83,41.86,46992.0,41.83,41.93,41.83,41.86,46992.0
2019-06-24 11:40:00,41.86,41.88,41.78,41.81,58882.0,41.86,41.88,41.78,41.81,58882.0
2019-06-24 11:50:00,41.82,41.86,41.75,41.75,48514.0,41.82,41.86,41.75,41.75,48514.0
2019-06-24 12:00:00,41.74,41.77,41.69,41.69,48252.0,41.74,41.77,41.69,41.69,48252.0
2019-06-24 12:10:00,41.69,41.7,41.66,41.68,32787.0,41.69,41.7,41.66,41.68,32787.0
2019-06-24 12:20:00,41.68,41.77,41.67,41.76,20710.0,41.68,41.77,41.67,41.76,20710.0
2019-06-24 12:30:00,41.76,41.82,41.76,41.8,29177.0,41.76,41.82,41.76,41.8,29177.0
2019-06-24 12:40:00,41.8,41.81,41.75,41.76,25812.0,41.8,41.81,41.75,41.76,25812.0
2019-06-24 12:50:00,41.76,41.8,41.75,41.78,33315.0,41.76,41.8,41.75,41.78,33315.0
2019-06-24 13:00:00,41.8,41.8,41.74,41.75,35885.0,41.8,41.8,41.74,41.75,35885.0
2019-06-24 13:10:00,41.74,41.79,41.74,41.79,14978.0,41.74,41.79,41.74,41.79,14978.0
2019-06-24 13:20:00,41.78,41.85,41.78,41.84,84195.0,41.78,41.85,41.78,41.84,84195.0
2019-06-24 13:30:00,41.84,41.88,41.83,41.88,59288.0,41.84,41.88,41.83,41.88,59288.0
2019-06-24 13:40:00,41.88,41.93,41.87,41.89,208235.0,41.88,41.93,41.87,41.89,208235.0
2019-06-24 13:50:00,41.9,41.98,41.89,41.95,149877.0,41.9,41.98,41.89,41.95,149877.0
2019-06-24 14:00:00,41.95,42.03,41.94,41.97,144426.0,41.95,42.03,41.94,41.97,144426.0
2019-06-24 14:10:00,41.97,42.0,41.92,41.93,133641.0,41.97,42.0,41.92,41.93,133641.0
2019-06-24 14:20:00,41.93,41.99,41.88,41.94,228651.0,41.93,41.99,41.88,41.94,228651.0
2019-06-24 14:30:00,41.94,41.99,41.92,41.96,91200.0,41.94,41.99,41.92,41.96,91200.0
2019-06-24 14:40:00,41.96,41.99,41.88,41.91,137187.0,41.96,41.99,41.88,41.91,137187.0
2019-06-24 14:50:00,41.92,41.93,41.89,41.9,42214.0,41.92,41.93,41.89,41.9,42214.0
2019-06-24 15:00:00,41.9,41.91,41.81,41.81,53973.0,41.9,41.91,41.81,41.81,53973.0
2019-06-24 15:10:00,41.82,41.86,41.81,41.84,39159.0,41.82,41.86,41.81,41.84,39159.0
2019-06-24 15:20:00,41.83,41.95,41.83,41.95,73314.0,41.83,41.95,41.83,41.95,73314.0
2019-06-24 15:30:00,41.94,41.98,41.91,41.98,179309.0,41.94,41.98,41.91,41.98,179309.0
2019-06-24 15:40:00,41.98,42.01,41.93,41.94,134137.0,41.98,42.01,41.93,41.94,134137.0
2019-06-24 15:50:00,41.94,42.02,41.93,42.0,444349.0,41.94,42.02,41.93,42.0,444349.0
2019-06-25 09:30:00,42.06,42.2,41.92,42.0,234243.0,42.06,42.2,41.92,42.0,234243.0
2019-06-25 09:40:00,41.98,42.14,41.91,42.03,139963.0,41.98,42.14,41.91,42.03,139963.0
2019-06-25 09:50:00,42.03,42.23,42.03,42.15,116050.0,42.03,42.23,42.03,42.15,116050.0
2019-06-25 10:00:00,42.16,42.18,42.05,42.07,75738.0,42.16,42.18,42.05,42.07,75738.0
2019-06-25 10:10:00,42.06,42.1,42.0,42.07,275066.0,42.06,42.1,42.0,42.07,275066.0
2019-06-25 10:20:00,42.08,42.3,42.06,42.29,148659.0,42.08,42.3,42.06,42.29,148659.0
2019-06-25 10:30:00,42.28,42.32,42.06,42.09,228926.0,42.28,42.32,42.06,42.09,228926.0
2019-06-25 10:40:00,42.09,42.17,42.08,42.1,98726.0,42.09,42.17,42.08,42.1,98726.0
2019-06-25 10:50:00,42.11,42.15,42.09,42.14,144688.0,42.11,42.15,42.09,42.14,144688.0
2019-06-25 11:00:00,42.14,42.17,42.08,42.13,115084.0,42.14,42.17,42.08,42.13,115084.0
2019-06-25 11:10:00,42.14,42.19,42.09,42.17,211921.0,42.14,42.19,42.09,42.17,211921.0
2019-06-25 11:20:00,42.17,42.18,42.14,42.16,53140.0,42.17,42.18,42.14,42.16,53140.0
2019-06-25 11:30:00,42.17,42.2,42.08,42.14,109255.0,42.17,42.2,42.08,42.14,109255.0
2019-06-25 11:40:00,42.14,42.2,42.13,42.2,49460.0,42.14,42.2,42.13,42.2,49460.0
2019-06-25 11:50:00,42.19,42.19,42.14,42.17,95736.0,42.19,42.19,42.14,42.17,95736.0
2019-06-25 12:00:00,42.18,42.3,42.16,42.24,73141.0,42.18,42.3,42.16,42.24,73141.0
2019-06-25 12:10:00,42.23,42.24,42.17,42.18,41534.0,42.23,42.24,42.17,42.18,41534.0
2019-06-25 12:20:00,42.18,42.19,42.12,42.14,40802.0,42.18,42.19,42.12,42.14,40802.0
2019-06-25 12:30:00,42.15,42.17,42.08,42.11,114986.0,42.15,42.17,42.08,42.11,114986.0
2019-06-25 12:40:00,42.1,42.16,42.08,42.15,152096.0,42.1,42.16,42.08,42.15,152096.0
2019-06-25 12:50:00,42.16,42.16,42.12,42.13,29942.0,42.16,42.16,42.12,42.13,29942.0
2019-06-25 13:00:00,42.13,42.14,42.03,42.14,238915.0,42.13,42.14,42.03,42.14,238915.0
2019-06-25 13:10:00,42.15,42.15,42.08,42.11,96107.0,42.15,42.15,42.08,42.11,96107.0
2019-06-25 13:20:00,42.11,42.12,42.07,42.11,68716.0,42.11,42.12,42.07,42.11,68716.0
2019-06-25 13:30:00,42.1,42.18,42.09,42.12,93424.0,42.1,42.18,42.09,42.12,93424.0
2019-06-25 13:40:00,42.12,42.14,42.07,42.09,30665.0,42.12,42.14,42.07,42.09,30665.0
2019-06-25 13:50:00,42.09,42.11,42.0,42.0,82784.0,42.09,42.11,42.0,42.0,82784.0
2019-06-25 14:00:00,42.01,42.05,41.99,42.01,133620.0,42.01,42.05,41.99,42.01,133620.0
2019-06-25 14:10:00,42.0,42.03,41.98,42.0,44842.0,42.0,42.03,41.98,42.0,44842.0
2019-06-25 14:20:00,41.99,42.0,41.94,41.97,70189.0,41.99,42.0,41.94,41.97,70189.0
2019-06-25 14:30:00,41.96,41.97,41.78,41.82,147695.0,41.96,41.97,41.78,41.82,147695.0
2019-06-25 14:40:00,41.81,41.85,41.77,41.83,54672.0,41.81,41.85,41.77,41.83,54672.0
2019-06-25 14:50:00,41.84,41.89,41.8,41.86,70024.0,41.84,41.89,41.8,41.86,70024.0
2019-06-25 15:00:00,41.86,41.9,41.84,41.9,83550.0,41.86,41.9,41.84,41.9,83550.0
2019-06-25 15:10:00,41.9,41.94,41.86,41.9,102148.0,41.9,41.94,41.86,41.9,102148.0
2019-06-25 15:20:00,41.9,41.91,41.86,41.91,75184.0,41.9,41.91,41.86,41.91,75184.0
2019-06-25 15:30:00,41.91,41.94,41.81,41.81,128274.0,41.91,41.94,41.81,41.81,128274.0
2019-06-25 15:40:00,41.82,41.83,41.72,41.74,115818.0,41.82,41.83,41.72,41.74,115818.0
2019-06-25 15:50:00,41.73,41.82,41.7,41.73,340091.0,41.73,41.82,41.7,41.73,340091.0
2019-06-26 09:30:00,41.69,41.71,41.42,41.56,156438.0,41.69,41.71,41.42,41.56,156438.0
2019-06-26 09:40:00,41.55,41.57,41.21,41.21,121371.0,41.55,41.57,41.21,41.21,121371.0
2019-06-26 09:50:00,41.21,41.21,40.68,40.69,253861.0,41.21,41.21,40.68,40.69,253861.0
2019-06-26 10:00:00,40.69,40.95,40.67,40.95,385052.0,40.69,40.95,40.67,40.95,385052.0
2019-06-26 10:10:00,40.96,41.15,40.79,40.79,371629.0,40.96,41.15,40.79,40.79,371629.0
2019-06-26 10:20:00,40.79,41.07,40.79,41.0,223782.0,40.79,41.07,40.79,41.0,223782.0
2019-06-26 10:30:00,41.01,41.04,40.92,40.97,207573.0,41.01,41.04,40.92,40.97,207573.0
2019-06-26 10:40:00,40.97,41.11,40.96,41.11,130746.0,40.97,41.11,40.96,41.11,130746.0
2019-06-26 10:50:00,41.1,41.25,41.07,41.21,261672.0,41.1,41.25,41.07,41.21,261672.0
2019-06-26 11:00:00,41.22,41.28,41.19,41.2,111264.0,41.22,41.28,41.19,41.2,111264.0
2019-06-26 11:10:00,41.2,41.27,41.17,41.22,91325.0,41.2,41.27,41.17,41.22,91325.0
2019-06-26 11:20:00,41.22,41.4,41.22,41.35,141556.0,41.22,41.4,41.22,41.35,141556.0
2019-06-26 11:30:00,41.34,41.41,41.32,41.36,87436.0,41.34,41.41,41.32,41.36,87436.0
2019-06-26 11:40:00,41.36,41.38,41.27,41.32,103897.0,41.36,41.38,41.27,41.32,103897.0
2019-06-26 11:50:00,41.32,41.37,41.31,41.34,89742.0,41.32,41.37,41.31,41.34,89742.0
2019-06-26 12:00:00,41.35,41.35,41.28,41.33,50435.0,41.35,41.35,41.28,41.33,50435.0
2019-06-26 12:10:00,41.33,41.38,41.32,41.33,60503.0,41.33,41.38,41.32,41.33,60503.0
2019-06-26 12:20:00,41.33,41.41,41.29,41.39,64858.0,41.33,41.41,41.29,41.39,64858.0
2019-06-26 12:30:00,41.39,41.5,41.38,41.48,52004.0,41.39,41.5,41.38,41.48,52004.0
2019-06-26 12:40:00,41.49,41.5,41.4,41.41,52328.0,41.49,41.5,41.4,41.41,52328.0
2019-06-26 12:50:00,41.42,41.43,41.37,41.43,24748.0,41.42,41.43,41.37,41.43,24748.0
2019-06-26 13:00:00,41.43,41.47,41.42,41.43,42261.0,41.43,41.47,41.42,41.43,42261.0
2019-06-26 13:10:00,41.43,41.46,41.41,41.41,27289.0,41.43,41.46,41.41,41.41,27289.0
2019-06-26 13:20:00,41.41,41.43,41.34,41.36,66588.0,41.41,41.43,41.34,41.36,66588.0
2019-06-26 13:30:00,41.36,41.43,41.36,41.4,31228.0,41.36,41.43,41.36,41.4,31228.0
2019-06-26 13:40:00,41.4,41.43,41.38,41.42,30022.0,41.4,41.43,41.38,41.42,30022.0
2019-06-26 13:50:00,41.43,41.48,41.4,41.47,19412.0,41.43,41.48,41.4,41.47,19412.0
2019-06-26 14:00:00,41.46,41.52,41.45,41.51,50902.0,41.46,41.52,41.45,41.51,50902.0
2019-06-26 14:10:00,41.51,41.59,41.51,41.54,79118.0,41.51,41.59,41.51,41.54,79118.0
2019-06-26 14:20:00,41.54,41.6,41.5,41.6,88067.0,41.54,41.6,41.5,41.6,88067.0
2019-06-26 14:30:00,41.6,41.61,41.54,41.54,53435.0,41.6,41.61,41.54,41.54,53435.0
2019-06-26 14:40:00,41.56,41.56,41.43,41.45,42793.0,41.56,41.56,41.43,41.45,42793.0
2019-06-26 14:50:00,41.44,41.49,41.39,41.44,73728.0,41.44,41.49,41.39,41.44,73728.0
2019-06-26 15:00:00,41.45,41.49,41.36,41.39,107165.0,41.45,41.49,41.36,41.39,107165.0
2019-06-26 15:10:00,41.39,41.42,41.38,41.4,57189.0,41.39,41.42,41.38,41.4,57189.0
2019-06-26 15:20:00,41.4,41.45,41.4,41.41,54830.0,41.4,41.45,41.4,41.41,54830.0
2019-06-26 15:30:00,41.4,41.5,41.36,41.48,143341.0,41.4,41.5,41.36,41.48,143341.0
2019-06-26 15:40:00,41.48,41.55,41.48,41.51,199133.0,41.48,41.55,41.48,41.51,199133.0
2019-06-26 15:50:00,41.51,41.55,41.38,41.38,437488.0,41.51,41.55,41.38,41.38,437488.0
2019-06-27 09:30:00,41.77,41.89,41.59,41.61,156127.0,41.77,41.89,41.59,41.61,156127.0
2019-06-27 09:40:00,41.61,41.76,41.52,41.72,141691.0,41.61,41.76,41.52,41.72,141691.0
2019-06-27 09:50:00,41.72,41.88,41.68,41.8,191870.0,41.72,41.88,41.68,41.8,191870.0
2019-06-27 10:00:00,41.8,41.85,41.73,41.77,94851.0,41.8,41.85,41.73,41.77,94851.0
2019-06-27 10:10:00,41.77,41.77,41.66,41.69,105700.0,41.77,41.77,41.66,41.69,105700.0
2019-06-27 10:20:00,41.69,41.78,41.68,41.72,85551.0,41.69,41.78,41.68,41.72,85551.0
2019-06-27 10:30:00,41.73,41.84,41.73,41.77,100649.0,41.73,41.84,41.73,41.77,100649.0
2019-06-27 10:40:00,41.76,41.76,41.67,41.72,89810.0,41.76,41.76,41.67,41.72,89810.0
2019-06-27 10:50:00,41.71,41.75,41.67,41.74,98325.0,41.71,41.75,41.67,41.74,98325.0
2019-06-27 11:00:00,41.75,41.75,41.7,41.75,68794.0,41.75,41.75,41.7,41.75,68794.0
2019-06-27 11:10:00,41.75,41.89,41.73,41.85,247702.0,41.75,41.89,41.73,41.85,247702.0
2019-06-27 11:20:00,41.85,41.87,41.77,41.83,139135.0,41.85,41.87,41.77,41.83,139135.0
2019-06-27 11:30:00,41.83,41.9,41.82,41.88,92630.0,41.83,41.9,41.82,41.88,92630.0
2019-06-27 11:40:00,41.88,41.9,41.82,41.9,145967.0,41.88,41.9,41.82,41.9,145967.0
2019-06-27 11:50:00,41.89,41.9,41.85,41.87,106926.0,41.89,41.9,41.85,41.87,106926.0
2019-06-27 12:00:00,41.87,41.89,41.84,41.88,68249.0,41.87,41.89,41.84,41.88,68249.0
2019-06-27 12:10:00,41.88,41.95,41.87,41.93,63226.0,41.88,41.95,41.87,41.93,63226.0
2019-06-27 12:20:00,41.93,41.95,41.89,41.9,96664.0,41.93,41.95,41.89,41.9,96664.0
2019-06-27 12:30:00,41.91,41.97,41.89,41.94,81425.0,41.91,41.97,41.89,41.94,81425.0
2019-06-27 12:40:00,41.94,41.95,41.9,41.93,85704.0,41.94,41.95,41.9,41.93,85704.0
2019-06-27 12:50:00,41.93,41.94,41.91,41.93,65397.0,41.93,41.94,41.91,41.93,65397.0
2019-06-27 13:00:00,41.93,41.93,41.85,41.86,90509.0,41.93,41.93,41.85,41.86,90509.0
2019-06-27 13:10:00,41.87,41.91,41.78,41.78,146389.0,41.87,41.91,41.78,41.78,146389.0
2019-06-27 13:20:00,41.79,41.96,41.75,41.96,172203.0,41.79,41.96,41.75,41.96,172203.0
2019-06-27 13:30:00,41.96,42.02,41.95,42.01,84317.0,41.96,42.02,41.95,42.01,84317.0
2019-06-27 13:40:00,42.02,42.05,42.0,42.02,90305.0,42.02,42.05,42.0,42.02,90305.0
2019-06-27 13:50:00,42.02,42.09,41.99,42.05,111312.0,42.02,42.09,41.99,42.05,111312.0
2019-06-27 14:00:00,42.05,42.13,42.04,42.09,192134.0,42.05,42.13,42.04,42.09,192134.0
2019-06-27 14:10:00,42.09,42.19,42.09,42.13,99023.0,42.09,42.19,42.09,42.13,99023.0
2019-06-27 14:20:00,42.14,42.14,42.08,42.12,215903.0,42.14,42.14,42.08,42.12,215903.0
2019-06-27 14:30:00,42.12,42.21,42.11,42.13,138352.0,42.12,42.21,42.11,42.13,138352.0
2019-06-27 14:40:00,42.13,42.17,42.11,42.13,102184.0,42.13,42.17,42.11,42.13,102184.0
2019-06-27 14:50:00,42.14,42.16,42.11,42.15,113844.0,42.14,42.16,42.11,42.15,113844.0
2019-06-27 15:00:00,42.15,42.19,42.12,42.16,158218.0,42.15,42.19,42.12,42.16,158218.0
2019-06-27 15:10:00,42.16,42.25,42.16,42.19,326809.0,42.16,42.25,42.16,42.19,326809.0
2019-06-27 15:20:00,42.2,42.27,42.18,42.23,259287.0,42.2,42.27,42.18,42.23,259287.0
2019-06-27 15:30:00,42.23,42.23,42.14,42.17,260022.0,42.23,42.23,42.14,42.17,260022.0
2019-06-27 15:40:00,42.17,42.21,42.02,42.02,679227.0,42.17,42.21,42.02,42.02,679227.0
2019-06-27 15:50:00,42.02,42.04,41.93,41.94,1144922.0,42.02,42.04,41.93,41.94,1144922.0
2019-06-28 09:30:00,41.95,42.1,41.87,41.96,227769.0,41.95,42.1,41.87,41.96,227769.0
2019-06-28 09:40:00,41.96,42.09,41.95,42.0,138142.0,41.96,42.09,41.95,42.0,138142.0
2019-06-28 09:50:00,42.01,42.07,41.98,42.07,171827.0,42.01,42.07,41.98,42.07,171827.0
2019-06-28 10:00:00,42.06,42.13,42.02,42.12,100776.0,42.06,42.13,42.02,42.12,100776.0
2019-06-28 10:10:00,42.11,42.13,41.99,41.99,171011.0,42.11,42.13,41.99,41.99,171011.0
2019-06-28 10:20:00,41.98,42.06,41.98,42.01,124114.0,41.98,42.06,41.98,42.01,124114.0
2019-06-28 10:30:00,42.01,42.11,42.01,42.04,95134.0,42.01,42.11,42.01,42.04,95134.0
2019-06-28 10:40:00,42.03,42.05,41.97,42.02,194021.0,42.03,42.05,41.97,42.02,194021.0
2019-06-28 10:50:00,42.02,42.11,41.96,42.03,141771.0,42.02,42.11,41.96,42.03,141771.0
2019-06-28 11:00:00,42.03,42.07,41.98,42.05,203116.0,42.03,42.07,41.98,42.05,203116.0
2019-06-28 11:10:00,42.05,42.18,42.04,42.15,105736.0,42.05,42.18,42.04,42.15,105736.0
2019-06-28 11:20:00,42.15,42.19,42.1,42.13,114559.0,42.15,42.19,42.1,42.13,114559.0
2019-06-28 11:30:00,42.12,42.19,42.05,42.05,73918.0,42.12,42.19,42.05,42.05,73918.0
2019-06-28 11:40:00,42.05,42.08,42.02,42.07,36111.0,42.05,42.08,42.02,42.07,36111.0
2019-06-28 11:50:00,42.07,42.11,42.05,42.09,131739.0,42.07,42.11,42.05,42.09,131739.0
2019-06-28 12:00:00,42.09,42.16,42.09,42.14,68766.0,42.09,42.16,42.09,42.14,68766.0
2019-06-28 12:10:00,42.13,42.14,42.11,42.12,42516.0,42.13,42.14,42.11,42.12,42516.0
2019-06-28 12:20:00,42.11,42.17,42.11,42.14,87694.0,42.11,42.17,42.11,42.14,87694.0
2019-06-28 12:30:00,42.13,42.18,42.1,42.18,136317.0,42.13,42.18,42.1,42.18,136317.0
2019-06-28 12:40:00,42.18,42.28,42.16,42.27,82179.0,42.18,42.28,42.16,42.27,82179.0
2019-06-28 12:50:00,42.28,42.33,42.27,42.3,109392.0,42.28,42.33,42.27,42.3,109392.0
2019-06-28 13:00:00,42.31,42.34,42.3,42.3,57662.0,42.31,42.34,42.3,42.3,57662.0
2019-06-28 13:10:00,42.3,42.37,42.3,42.37,51654.0,42.3,42.37,42.3,42.37,51654.0
2019-06-28 13:20:00,42.36,42.47,42.36,42.45,202811.0,42.36,42.47,42.36,42.45,202811.0
2019-06-28 13:30:00,42.44,42.48,42.42,42.47,111064.0,42.44,42.48,42.42,42.47,111064.0
2019-06-28 13:40:00,42.47,42.49,42.4,42.42,128553.0,42.47,42.49,42.4,42.42,128553.0
2019-06-28 13:50:00,42.43,42.46,42.4,42.43,121787.0,42.43,42.46,42.4,42.43,121787.0
2019-06-28 14:00:00,42.43,42.46,42.42,42.46,48955.0,42.43,42.46,42.42,42.46,48955.0
2019-06-28 14:10:00,42.46,42.5,42.45,42.48,156399.0,42.46,42.5,42.45,42.48,156399.0
2019-06-28 14:20:00,42.48,42.55,42.48,42.54,133961.0,42.48,42.55,42.48,42.54,133961.0
2019-06-28 14:30:00,42.54,42.56,42.49,42.52,77351.0,42.54,42.56,42.49,42.52,77351.0
2019-06-28 14:40:00,42.52,42.55,42.48,42.5,112919.0,42.52,42.55,42.48,42.5,112919.0
2019-06-28 14:50:00,42.5,42.57,42.5,42.57,118796.0,42.5,42.57,42.5,42.57,118796.0
2019-06-28 15:00:00,42.57,42.58,42.55,42.58,115325.0,42.57,42.58,42.55,42.58,115325.0
2019-06-28 15:10:00,42.58,42.63,42.57,42.63,253975.0,42.58,42.63,42.57,42.63,253975.0
2019-06-28 15:20:00,42.63,42.66,42.59,42.63,319850.0,42.63,42.66,42.59,42.63,319850.0
2019-06-28 15:30:00,42.63,42.7,42.59,42.66,363419.0,42.63,42.7,42.59,42.66,363419.0
2019-06-28 15:40:00,42.66,42.71,42.66,42.69,400568.0,42.66,42.71,42.66,42.69,400568.0
2019-06-28 15:50:00,42.7,43.02,42.68,42.97,1619321.0,42.7,43.02,42.68,42.97,1619321.0
2019-07-01 09:30:00,43.41,43.66,43.31,43.33,904443.0,43.41,43.66,43.31,43.33,904443.0
2019-07-01 09:40:00,43.33,43.33,43.11,43.12,224037.0,43.33,43.33,43.11,43.12,224037.0
2019-07-01 09:50:00,43.12,43.24,43.01,43.09,199256.0,43.12,43.24,43.01,43.09,199256.0
2019-07-01 10:00:00,43.07,43.23,43.01,43.14,100291.0,43.07,43.23,43.01,43.14,100291.0
2019-07-01 10:10:00,43.13,43.13,43.02,43.08,202623.0,43.13,43.13,43.02,43.08,202623.0
2019-07-01 10:20:00,43.07,43.1,42.94,43.04,331114.0,43.07,43.1,42.94,43.04,331114.0
2019-07-01 10:30:00,43.04,43.12,43.04,43.05,111485.0,43.04,43.12,43.04,43.05,111485.0
2019-07-01 10:40:00,43.05,43.11,43.0,43.02,84856.0,43.05,43.11,43.0,43.02,84856.0
2019-07-01 10:50:00,43.02,43.03,42.88,42.93,87291.0,43.02,43.03,42.88,42.93,87291.0
2019-07-01 11:00:00,42.93,42.98,42.9,42.91,74362.0,42.93,42.98,42.9,42.91,74362.0
2019-07-01 11:10:00,42.9,42.97,42.87,42.96,249783.0,42.9,42.97,42.87,42.96,249783.0
2019-07-01 11:20:00,42.95,43.01,42.89,42.89,273737.0,42.95,43.01,42.89,42.89,273737.0
2019-07-01 11:30:00,42.88,42.91,42.78,42.87,218245.0,42.88,42.91,42.78,42.87,218245.0
2019-07-01 11:40:00,42.87,42.88,42.75,42.77,118943.0,42.87,42.88,42.75,42.77,118943.0
2019-07-01 11:50:00,42.77,42.78,42.7,42.73,54340.0,42.77,42.78,42.7,42.73,54340.0
2019-07-01 12:00:00,42.73,42.84,42.72,42.83,223179.0,42.73,42.84,42.72,42.83,223179.0
2019-07-01 12:10:00,42.83,42.9,42.76,42.8,146170.0,42.83,42.9,42.76,42.8,146170.0
2019-07-01 12:20:00,42.8,42.82,42.77,42.79,33929.0,42.8,42.82,42.77,42.79,33929.0
2019-07-01 12:30:00,42.79,42.85,42.78,42.8,32485.0,42.79,42.85,42.78,42.8,32485.0
2019-07-01 12:40:00,42.8,42.84,42.78,42.82,47024.0,42.8,42.84,42.78,42.82,47024.0
2019-07-01 12:50:00,42.81,42.81,42.66,42.69,103066.0,42.81,42.81,42.66,42.69,103066.0
2019-07-01 13:00:00,42.68,42.72,42.65,42.69,56952.0,42.68,42.72,42.65,42.69,56952.0
2019-07-01 13:10:00,42.69,42.72,42.63,42.66,73283.0,42.69,42.72,42.63,42.66,73283.0
2019-07-01 13:20:00,42.67,42.75,42.66,42.74,70301.0,42.67,42.75,42.66,42.74,70301.0
2019-07-01 13:30:00,42.73,42.77,42.7,42.77,78107.0,42.73,42.77,42.7,42.77,78107.0
2019-07-01 13:40:00,42.76,42.85,42.76,42.82,95485.0,42.76,42.85,42.76,42.82,95485.0
2019-07-01 13:50:00,42.83,42.85,42.81,42.81,36053.0,42.83,42.85,42.81,42.81,36053.0
2019-07-01 14:00:00,42.8,42.83,42.73,42.75,63513.0,42.8,42.83,42.73,42.75,63513.0
2019-07-01 14:10:00,42.75,42.81,42.73,42.76,79050.0,42.75,42.81,42.73,42.76,79050.0
2019-07-01 14:20:00,42.77,42.79,42.71,42.72,63666.0,42.77,42.79,42.71,42.72,63666.0
2019-07-01 14:30:00,42.72,42.74,42.7,42.7,54200.0,42.72,42.74,42.7,42.7,54200.0
2019-07-01 14:40:00,42.7,42.74,42.7,42.72,45466.0,42.7,42.74,42.7,42.72,45466.0
2019-07-01 14:50:00,42.72,42.73,42.66,42.68,107277.0,42.72,42.73,42.66,42.68,107277.0
2019-07-01 15:00:00,42.67,42.79,42.67,42.79,83229.0,42.67,42.79,42.67,42.79,83229.0
2019-07-01 15:10:00,42.78,42.86,42.78,42.8,75550.0,42.78,42.86,42.78,42.8,75550.0
2019-07-01 15:20:00,42.8,42.84,42.78,42.82,90675.0,42.8,42.84,42.78,42.82,90675.0
2019-07-01 15:30:00,42.82,42.86,42.79,42.85,148774.0,42.82,42.86,42.79,42.85,148774.0
2019-07-01 15:40:00,42.86,42.91,42.85,42.89,691731.0,42.86,42.91,42.85,42.89,691731.0
2019-07-01 15:50:00,42.89,42.96,42.88,42.91,535292.0,42.89,42.96,42.88,42.91,535292.0
2019-07-02 09:30:00,43.05,43.27,42.72,43.01,188672.0,43.05,43.27,42.72,43.01,188672.0
2019-07-02 09:40:00,43.03,43.08,42.68,42.71,84770.0,43.03,43.08,42.68,42.71,84770.0
2019-07-02 09:50:00,42.71,42.77,42.57,42.63,93331.0,42.71,42.77,42.57,42.63,93331.0
2019-07-02 10:00:00,42.63,42.7,42.56,42.62,113638.0,42.63,42.7,42.56,42.62,113638.0
2019-07-02 10:10:00,42.61,42.67,42.53,42.62,163439.0,42.61,42.67,42.53,42.62,163439.0
2019-07-02 10:20:00,42.62,42.7,42.59,42.7,255219.0,42.62,42.7,42.59,42.7,255219.0
2019-07-02 10:30:00,42.7,42.72,42.58,42.67,160574.0,42.7,42.72,42.58,42.67,160574.0
2019-07-02 10:40:00,42.68,42.71,42.59,42.64,134303.0,42.68,42.71,42.59,42.64,134303.0
2019-07-02 10:50:00,42.64,42.75,42.62,42.69,169209.0,42.64,42.75,42.62,42.69,169209.0
2019-07-02 11:00:00,42.69,42.69,42.54,42.54,318676.0,42.69,42.69,42.54,42.54,318676.0
2019-07-02 11:10:00,42.54,42.56,42.45,42.48,280980.0,42.54,42.56,42.45,42.48,280980.0
2019-07-02 11:20:00,42.48,42.61,42.48,42.55,127731.0,42.48,42.61,42.48,42.55,127731.0
2019-07-02 11:30:00,42.55,42.56,42.4,42.43,471202.0,42.55,42.56,42.4,42.43,471202.0
2019-07-02 11:40:00,42.42,42.54,42.37,42.54,134779.0,42.42,42.54,42.37,42.54,134779.0
2019-07-02 11:50:00,42.54,42.56,42.48,42.55,98609.0,42.54,42.56,42.48,42.55,98609.0
2019-07-02 12:00:00,42.55,42.6,42.53,42.59,94508.0,42.55,42.6,42.53,42.59,94508.0
2019-07-02 12:10:00,42.59,42.64,42.58,42.62,106879.0,42.59,42.64,42.58,42.62,106879.0
2019-07-02 12:20:00,42.62,42.62,42.48,42.5,105922.0,42.62,42.62,42.48,42.5,105922.0
2019-07-02 12:30:00,42.5,42.51,42.41,42.45,86960.0,42.5,42.51,42.41,42.45,86960.0
2019-07-02 12:40:00,42.45,42.46,42.39,42.46,142165.0,42.45,42.46,42.39,42.46,142165.0
2019-07-02 12:50:00,42.46,42.48,42.44,42.45,175905.0,42.46,42.48,42.44,42.45,175905.0
2019-07-02 13:00:00,42.45,42.56,42.39,42.54,84151.0,42.45,42.56,42.39,42.54,84151.0
2019-07-02 13:10:00,42.54,42.58,42.51,42.57,62544.0,42.54,42.58,42.51,42.57,62544.0
2019-07-02 13:20:00,42.56,42.61,42.53,42.55,338458.0,42.56,42.61,42.53,42.55,338458.0
2019-07-02 13:30:00,42.55,42.7,42.54,42.69,67087.0,42.55,42.7,42.54,42.69,67087.0
2019-07-02 13:40:00,42.68,42.69,42.62,42.65,75663.0,42.68,42.69,42.62,42.65,75663.0
2019-07-02 13:50:00,42.64,42.65,42.59,42.59,64828.0,42.64,42.65,42.59,42.59,64828.0
2019-07-02 14:00:00,42.6,42.63,42.58,42.61,104660.0,42.6,42.63,42.58,42.61,104660.0
2019-07-02 14:10:00,42.62,42.74,42.61,42.66,89656.0,42.62,42.74,42.61,42.66,89656.0
2019-07-02 14:20:00,42.66,42.69,42.59,42.63,69834.0,42.66,42.69,42.59,42.63,69834.0
2019-07-02 14:30:00,42.63,42.63,42.5,42.51,82729.0,42.63,42.63,42.5,42.51,82729.0
2019-07-02 14:40:00,42.51,42.56,42.48,42.51,78020.0,42.51,42.56,42.48,42.51,78020.0
2019-07-02 14:50:00,42.51,42.52,42.47,42.48,71031.0,42.51,42.52,42.47,42.48,71031.0
2019-07-02 15:00:00,42.48,42.5,42.35,42.49,211179.0,42.48,42.5,42.35,42.49,211179.0
2019-07-02 15:10:00,42.49,42.5,42.38,42.48,135630.0,42.49,42.5,42.38,42.48,135630.0
2019-07-02 15:20:00,42.47,42.54,42.47,42.51,132715.0,42.47,42.54,42.47,42.51,132715.0
2019-07-02 15:30:00,42.51,42.55,42.5,42.54,187738.0,42.51,42.55,42.5,42.54,187738.0
2019-07-02 15:40:00,42.54,42.56,42.49,42.5,209551.0,42.54,42.56,42.49,42.5,209551.0
2019-07-02 15:50:00,42.51,42.69,42.48,42.68,746415.0,42.51,42.69,42.48,42.68,746415.0
2019-07-03 09:30:00,42.73,42.82,42.47,42.52,165482.0,42.73,42.82,42.47,42.52,165482.0
2019-07-03 09:40:00,42.5,42.58,42.47,42.55,155275.0,42.5,42.58,42.47,42.55,155275.0
2019-07-03 09:50:00,42.55,42.65,42.51,42.54,59431.0,42.55,42.65,42.51,42.54,59431.0
2019-07-03 10:00:00,42.54,42.58,42.42,42.42,110144.0,42.54,42.58,42.42,42.42,110144.0
2019-07-03 10:10:00,42.43,42.44,42.37,42.44,154381.0,42.43,42.44,42.37,42.44,154381.0
2019-07-03 10:20:00,42.44,42.52,42.39,42.49,112465.0,42.44,42.52,42.39,42.49,112465.0
2019-07-03 10:30:00,42.49,42.59,42.48,42.55,119659.0,42.49,42.59,42.48,42.55,119659.0
2019-07-03 10:40:00,42.55,42.58,42.5,42.51,120455.0,42.55,42.58,42.5,42.51,120455.0
2019-07-03 10:50:00,42.51,42.55,42.45,42.51,113960.0,42.51,42.55,42.45,42.51,113960.0
2019-07-03 11:00:00,42.51,42.63,42.51,42.52,232269.0,42.51,42.63,42.51,42.52,232269.0
2019-07-03 11:10:00,42.52,42.56,42.45,42.45,133695.0,42.52,42.56,42.45,42.45,133695.0
2019-07-03 11:20:00,42.46,42.48,42.4,42.47,79761.0,42.46,42.48,42.4,42.47,79761.0
2019-07-03 11:30:00,42.48,42.59,42.46,42.55,87058.0,42.48,42.59,42.46,42.55,87058.0
2019-07-03 11:40:00,42.55,42.69,42.55,42.63,87442.0,42.55,42.69,42.55,42.63,87442.0
2019-07-03 11:50:00,42.62,42.62,42.57,42.59,74863.0,42.62,42.62,42.57,42.59,74863.0
2019-07-03 12:00:00,42.59,42.61,42.56,42.57,66935.0,42.59,42.61,42.56,42.57,66935.0
2019-07-03 12:10:00,42.57,42.64,42.55,42.62,92055.0,42.57,42.64,42.55,42.62,92055.0
2019-07-03 12:20:00,42.62,42.64,42.58,42.59,104933.0,42.62,42.64,42.58,42.59,104933.0
2019-07-03 12:30:00,42.59,42.6,42.52,42.57,157884.0,42.59,42.6,42.52,42.57,157884.0
2019-07-03 12:40:00,42.57,42.61,42.54,42.59,160049.0,42.57,42.61,42.54,42.59,160049.0
2019-07-03 12:50:00,42.58,42.65,42.58,42.64,490656.0,42.58,42.65,42.58,42.64,490656.0
2019-07-05 09:30:00,42.42,42.62,42.35,42.4,354313.0,42.42,42.62,42.35,42.4,354313.0
2019-07-05 09:40:00,42.39,42.5,42.3,42.49,88492.0,42.39,42.5,42.3,42.49,88492.0
2019-07-05 09:50:00,42.49,42.53,42.3,42.32,121602.0,42.49,42.53,42.3,42.32,121602.0
2019-07-05 10:00:00,42.32,42.58,42.32,42.57,55948.0,42.32,42.58,42.32,42.57,55948.0
2019-07-05 10:10:00,42.58,42.58,42.46,42.53,53571.0,42.58,42.58,42.46,42.53,53571.0
2019-07-05 10:20:00,42.52,42.59,42.51,42.52,63945.0,42.52,42.59,42.51,42.52,63945.0
2019-07-05 10:30:00,42.52,42.61,42.51,42.56,53687.0,42.52,42.61,42.51,42.56,53687.0
2019-07-05 10:40:00,42.56,42.58,42.45,42.47,45039.0,42.56,42.58,42.45,42.47,45039.0
2019-07-05 10:50:00,42.47,42.53,42.41,42.51,61829.0,42.47,42.53,42.41,42.51,61829.0
2019-07-05 11:00:00,42.52,42.53,42.41,42.5,80124.0,42.52,42.53,42.41,42.5,80124.0
2019-07-05 11:10:00,42.49,42.63,42.48,42.61,64461.0,42.49,42.63,42.48,42.61,64461.0
2019-07-05 11:20:00,42.6,42.63,42.53,42.54,46181.0,42.6,42.63,42.53,42.54,46181.0
2019-07-05 11:30:00,42.54,42.59,42.46,42.47,38985.0,42.54,42.59,42.46,42.47,38985.0
2019-07-05 11:40:00,42.47,42.49,42.4,42.41,65959.0,42.47,42.49,42.4,42.41,65959.0
2019-07-05 11:50:00,42.41,42.48,42.4,42.47,32510.0,42.41,42.48,42.4,42.47,32510.0
2019-07-05 12:00:00,42.46,42.5,42.42,42.5,39815.0,42.46,42.5,42.42,42.5,39815.0
2019-07-05 12:10:00,42.5,42.51,42.43,42.43,34840.0,42.5,42.51,42.43,42.43,34840.0
2019-07-05 12:20:00,42.43,42.45,42.4,42.44,58864.0,42.43,42.45,42.4,42.44,58864.0
2019-07-05 12:30:00,42.44,42.55,42.43,42.54,28958.0,42.44,42.55,42.43,42.54,28958.0
2019-07-05 12:40:00,42.55,42.56,42.52,42.54,23619.0,42.55,42.56,42.52,42.54,23619.0
2019-07-05 12:50:00,42.54,42.57,42.54,42.54,26048.0,42.54,42.57,42.54,42.54,26048.0
2019-07-05 13:00:00,42.54,42.56,42.49,42.52,56395.0,42.54,42.56,42.49,42.52,56395.0
2019-07-05 13:10:00,42.53,42.56,42.52,42.56,35363.0,42.53,42.56,42.52,42.56,35363.0
2019-07-05 13:20:00,42.56,42.57,42.51,42.53,88017.0,42.56,42.57,42.51,42.53,88017.0
2019-07-05 13:30:00,42.54,42.56,42.53,42.54,45201.0,42.54,42.56,42.53,42.54,45201.0
2019-07-05 13:40:00,42.54,42.55,42.51,42.54,75229.0,42.54,42.55,42.51,42.54,75229.0
2019-07-05 13:50:00,42.54,42.55,42.5,42.51,66518.0,42.54,42.55,42.5,42.51,66518.0
2019-07-05 14:00:00,42.51,42.54,42.49,42.5,45812.0,42.51,42.54,42.49,42.5,45812.0
2019-07-05 14:10:00,42.5,42.55,42.48,42.54,49949.0,42.5,42.55,42.48,42.54,49949.0
2019-07-05 14:20:00,42.54,42.55,42.51,42.54,65989.0,42.54,42.55,42.51,42.54,65989.0
2019-07-05 14:30:00,42.55,42.64,42.53,42.64,88476.0,42.55,42.64,42.53,42.64,88476.0
2019-07-05 14:40:00,42.63,42.63,42.58,42.59,72259.0,42.63,42.63,42.58,42.59,72259.0
2019-07-05 14:50:00,42.59,42.7,42.59,42.68,89994.0,42.59,42.7,42.59,42.68,89994.0
2019-07-05 15:00:00,42.68,42.7,42.61,42.64,58538.0,42.68,42.7,42.61,42.64,58538.0
2019-07-05 15:10:00,42.64,42.64,42.55,42.59,66901.0,42.64,42.64,42.55,42.59,66901.0
2019-07-05 15:20:00,42.58,42.62,42.55,42.58,107190.0,42.58,42.62,42.55,42.58,107190.0
2019-07-05 15:30:00,42.58,42.6,42.52,42.55,230245.0,42.58,42.6,42.52,42.55,230245.0
2019-07-05 15:40:00,42.55,42.62,42.54,42.59,104687.0,42.55,42.62,42.54,42.59,104687.0
2019-07-05 15:50:00,42.59,42.63,42.54,42.63,542593.0,42.59,42.63,42.54,42.63,542593.0
2019-07-08 09:30:00,42.34,42.39,42.22,42.38,131473.0,42.34,42.39,42.22,42.38,131473.0
2019-07-08 09:40:00,42.38,42.46,42.29,42.38,103085.0,42.38,42.46,42.29,42.38,103085.0
2019-07-08 09:50:00,42.38,42.48,42.36,42.43,62499.0,42.38,42.48,42.36,42.43,62499.0
2019-07-08 10:00:00,42.44,42.47,42.35,42.4,35914.0,42.44,42.47,42.35,42.4,35914.0
2019-07-08 10:10:00,42.4,42.6,42.4,42.52,103922.0,42.4,42.6,42.4,42.52,103922.0
2019-07-08 10:20:00,42.51,42.53,42.46,42.48,62255.0,42.51,42.53,42.46,42.48,62255.0
2019-07-08 10:30:00,42.48,42.51,42.42,42.5,54233.0,42.48,42.51,42.42,42.5,54233.0
2019-07-08 10:40:00,42.5,42.6,42.5,42.55,79981.0,42.5,42.6,42.5,42.55,79981.0
2019-07-08 10:50:00,42.55,42.58,42.48,42.58,70467.0,42.55,42.58,42.48,42.58,70467.0
2019-07-08 11:00:00,42.57,42.68,42.56,42.68,87524.0,42.57,42.68,42.56,42.68,87524.0
2019-07-08 11:10:00,42.68,42.7,42.63,42.68,68977.0,42.68,42.7,42.63,42.68,68977.0
2019-07-08 11:20:00,42.68,42.72,42.56,42.59,72206.0,42.68,42.72,42.56,42.59,72206.0
2019-07-08 11:30:00,42.59,42.62,42.58,42.59,49620.0,42.59,42.62,42.58,42.59,49620.0
2019-07-08 11:40:00,42.59,42.64,42.58,42.64,29765.0,42.59,42.64,42.58,42.64,29765.0
2019-07-08 11:50:00,42.64,42.66,42.57,42.59,60505.0,42.64,42.66,42.57,42.59,60505.0
2019-07-08 12:00:00,42.59,42.59,42.52,42.57,45710.0,42.59,42.59,42.52,42.57,45710.0
2019-07-08 12:10:00,42.56,42.6,42.53,42.59,45669.0,42.56,42.6,42.53,42.59,45669.0
2019-07-08 12:20:00,42.59,42.6,42.46,42.47,73610.0,42.59,42.6,42.46,42.47,73610.0
2019-07-08 12:30:00,42.48,42.53,42.47,42.49,39918.0,42.48,42.53,42.47,42.49,39918.0
2019-07-08 12:40:00,42.5,42.56,42.49,42.54,32386.0,42.5,42.56,42.49,42.54,32386.0
2019-07-08 12:50:00,42.54,42.56,42.49,42.53,61600.0,42.54,42.56,42.49,42.53,61600.0
2019-07-08 13:00:00,42.53,42.57,42.52,42.57,30025.0,42.53,42.57,42.52,42.57,30025.0
2019-07-08 13:10:00,42.56,42.59,42.55,42.57,37452.0,42.56,42.59,42.55,42.57,37452.0
2019-07-08 13:20:00,42.57,42.59,42.53,42.54,53096.0,42.57,42.59,42.53,42.54,53096.0
2019-07-08 13:30:00,42.54,42.58,42.53,42.55,55803.0,42.54,42.58,42.53,42.55,55803.0
2019-07-08 13:40:00,42.55,42.6,42.54,42.57,50454.0,42.55,42.6,42.54,42.57,50454.0
2019-07-08 13:50:00,42.57,42.61,42.55,42.55,70437.0,42.57,42.61,42.55,42.55,70437.0
2019-07-08 14:00:00,42.55,42.56,42.53,42.55,61067.0,42.55,42.56,42.53,42.55,61067.0
2019-07-08 14:10:00,42.55,42.57,42.51,42.54,73726.0,42.55,42.57,42.51,42.54,73726.0
2019-07-08 14:20:00,42.55,42.57,42.52,42.55,52672.0,42.55,42.57,42.52,42.55,52672.0
2019-07-08 14:30:00,42.55,42.59,42.51,42.54,156937.0,42.55,42.59,42.51,42.54,156937.0
2019-07-08 14:40:00,42.55,42.61,42.52,42.61,126148.0,42.55,42.61,42.52,42.61,126148.0
2019-07-08 14:50:00,42.62,42.62,42.56,42.59,88310.0,42.62,42.62,42.56,42.59,88310.0
2019-07-08 15:00:00,42.59,42.62,42.56,42.57,206110.0,42.59,42.62,42.56,42.57,206110.0
2019-07-08 15:10:00,42.57,42.64,42.56,42.59,93328.0,42.57,42.64,42.56,42.59,93328.0
2019-07-08 15:20:00,42.59,42.63,42.56,42.62,96870.0,42.59,42.63,42.56,42.62,96870.0
2019-07-08 15:30:00,42.62,42.67,42.6,42.65,227132.0,42.62,42.67,42.6,42.65,227132.0
2019-07-08 15:40:00,42.65,42.66,42.59,42.63,364754.0,42.65,42.66,42.59,42.63,364754.0
2019-07-08 15:50:00,42.63,42.66,42.59,42.62,446296.0,42.63,42.66,42.59,42.62,446296.0
2019-07-09 09:30:00,42.45,42.77,42.42,42.7,127974.0,42.45,42.77,42.42,42.7,127974.0
2019-07-09 09:40:00,42.71,42.81,42.62,42.66,128157.0,42.71,42.81,42.62,42.66,128157.0
2019-07-09 09:50:00,42.66,42.72,42.6,42.64,55247.0,42.66,42.72,42.6,42.64,55247.0
2019-07-09 10:00:00,42.65,42.76,42.65,42.72,125400.0,42.65,42.76,42.65,42.72,125400.0
2019-07-09 10:10:00,42.71,42.73,42.53,42.63,266896.0,42.71,42.73,42.53,42.63,266896.0
2019-07-09 10:20:00,42.63,42.72,42.6,42.63,116575.0,42.63,42.72,42.6,42.63,116575.0
2019-07-09 10:30:00,42.63,42.68,42.61,42.65,72410.0,42.63,42.68,42.61,42.65,72410.0
2019-07-09 10:40:00,42.66,42.72,42.63,42.7,101605.0,42.66,42.72,42.63,42.7,101605.0
2019-07-09 10:50:00,42.7,42.75,42.69,42.73,57680.0,42.7,42.75,42.69,42.73,57680.0
2019-07-09 11:00:00,42.72,42.81,42.69,42.8,291364.0,42.72,42.81,42.69,42.8,291364.0
2019-07-09 11:10:00,42.79,42.83,42.74,42.82,54638.0,42.79,42.83,42.74,42.82,54638.0
2019-07-09 11:20:00,42.81,42.86,42.78,42.79,68092.0,42.81,42.86,42.78,42.79,68092.0
2019-07-09 11:30:00,42.79,42.86,42.78,42.82,51321.0,42.79,42.86,42.78,42.82,51321.0
2019-07-09 11:40:00,42.82,42.83,42.79,42.83,49105.0,42.82,42.83,42.79,42.83,49105.0
2019-07-09 11:50:00,42.81,42.9,42.79,42.88,359434.0,42.81,42.9,42.79,42.88,359434.0
2019-07-09 12:00:00,42.87,42.91,42.8,42.8,57890.0,42.87,42.91,42.8,42.8,57890.0
2019-07-09 12:10:00,42.81,42.85,42.81,42.83,57143.0,42.81,42.85,42.81,42.83,57143.0
2019-07-09 12:20:00,42.83,42.85,42.74,42.78,64847.0,42.83,42.85,42.74,42.78,64847.0
2019-07-09 12:30:00,42.77,42.81,42.76,42.79,62978.0,42.77,42.81,42.76,42.79,62978.0
2019-07-09 12:40:00,42.79,42.82,42.75,42.8,43769.0,42.79,42.82,42.75,42.8,43769.0
2019-07-09 12:50:00,42.8,42.82,42.78,42.79,52650.0,42.8,42.82,42.78,42.79,52650.0
2019-07-09 13:00:00,42.79,42.86,42.79,42.83,85836.0,42.79,42.86,42.79,42.83,85836.0
2019-07-09 13:10:00,42.83,42.86,42.82,42.84,38313.0,42.83,42.86,42.82,42.84,38313.0
2019-07-09 13:20:00,42.84,42.85,42.8,42.84,51912.0,42.84,42.85,42.8,42.84,51912.0
2019-07-09 13:30:00,42.83,42.89,42.83,42.87,107070.0,42.83,42.89,42.83,42.87,107070.0
2019-07-09 13:40:00,42.88,42.94,42.86,42.92,77797.0,42.88,42.94,42.86,42.92,77797.0
2019-07-09 13:50:00,42.93,42.99,42.89,42.98,149693.0,42.93,42.99,42.89,42.98,149693.0
2019-07-09 14:00:00,42.98,42.99,42.92,42.94,111736.0,42.98,42.99,42.92,42.94,111736.0
2019-07-09 14:10:00,42.94,42.96,42.9,42.95,42458.0,42.94,42.96,42.9,42.95,42458.0
2019-07-09 14:20:00,42.95,42.98,42.94,42.96,40301.0,42.95,42.98,42.94,42.96,40301.0
2019-07-09 14:30:00,42.97,42.99,42.93,42.97,194454.0,42.97,42.99,42.93,42.97,194454.0
2019-07-09 14:40:00,42.97,42.99,42.93,42.95,72905.0,42.97,42.99,42.93,42.95,72905.0
2019-07-09 14:50:00,42.94,42.98,42.92,42.96,105322.0,42.94,42.98,42.92,42.96,105322.0
2019-07-09 15:00:00,42.96,43.01,42.95,43.0,163042.0,42.96,43.01,42.95,43.0,163042.0
2019-07-09 15:10:00,42.98,42.99,42.92,42.97,164971.0,42.98,42.99,42.92,42.97,164971.0
2019-07-09 15:20:00,42.96,43.01,42.94,42.97,116427.0,42.96,43.01,42.94,42.97,116427.0
2019-07-09 15:30:00,42.98,43.01,42.95,42.96,92921.0,42.98,43.01,42.95,42.96,92921.0
2019-07-09 15:40:00,42.97,43.02,42.94,43.01,379457.0,42.97,43.02,42.94,43.01,379457.0
2019-07-09 15:50:00,43.02,43.1,43.01,43.07,527466.0,43.02,43.1,43.01,43.07,527466.0
2019-07-10 09:30:00,43.07,43.27,43.01,43.12,195810.0,43.07,43.27,43.01,43.12,195810.0
2019-07-10 09:40:00,43.12,43.13,42.99,43.13,119056.0,43.12,43.13,42.99,43.13,119056.0
2019-07-10 09:50:00,43.13,43.18,43.01,43.05,115574.0,43.13,43.18,43.01,43.05,115574.0
2019-07-10 10:00:00,43.05,43.22,43.04,43.21,86692.0,43.05,43.22,43.04,43.21,86692.0
2019-07-10 10:10:00,43.21,43.22,43.05,43.1,158651.0,43.21,43.22,43.05,43.1,158651.0
2019-07-10 10:20:00,43.09,43.09,42.93,42.95,62323.0,43.09,43.09,42.93,42.95,62323.0
2019-07-10 10:30:00,42.95,42.98,42.9,42.95,204629.0,42.95,42.98,42.9,42.95,204629.0
2019-07-10 10:40:00,42.95,43.06,42.9,43.0,185349.0,42.95,43.06,42.9,43.0,185349.0
2019-07-10 10:50:00,43.0,43.0,42.84,42.84,465853.0,43.0,43.0,42.84,42.84,465853.0
2019-07-10 11:00:00,42.85,42.87,42.78,42.78,185357.0,42.85,42.87,42.78,42.78,185357.0
2019-07-10 11:10:00,42.78,42.88,42.78,42.8,122468.0,42.78,42.88,42.78,42.8,122468.0
2019-07-10 11:20:00,42.8,42.85,42.76,42.83,44007.0,42.8,42.85,42.76,42.83,44007.0
2019-07-10 11:30:00,42.83,42.86,42.81,42.81,58098.0,42.83,42.86,42.81,42.81,58098.0
2019-07-10 11:40:00,42.81,42.92,42.8,42.91,104724.0,42.81,42.92,42.8,42.91,104724.0
2019-07-10 11:50:00,42.9,42.93,42.89,42.92,47804.0,42.9,42.93,42.89,42.92,47804.0
2019-07-10 12:00:00,42.92,42.92,42.85,42.86,44066.0,42.92,42.92,42.85,42.86,44066.0
2019-07-10 12:10:00,42.87,42.87,42.81,42.82,41699.0,42.87,42.87,42.81,42.82,41699.0
2019-07-10 12:20:00,42.83,42.83,42.74,42.78,84465.0,42.83,42.83,42.74,42.78,84465.0
2019-07-10 12:30:00,42.78,42.8,42.69,42.72,196892.0,42.78,42.8,42.69,42.72,196892.0
2019-07-10 12:40:00,42.73,42.75,42.69,42.7,104002.0,42.73,42.75,42.69,42.7,104002.0
2019-07-10 12:50:00,42.71,42.77,42.69,42.76,55034.0,42.71,42.77,42.69,42.76,55034.0
2019-07-10 13:00:00,42.77,42.81,42.72,42.73,60611.0,42.77,42.81,42.72,42.73,60611.0
2019-07-10 13:10:00,42.73,42.77,42.7,42.7,43336.0,42.73,42.77,42.7,42.7,43336.0
2019-07-10 13:20:00,42.7,42.71,42.66,42.68,64533.0,42.7,42.71,42.66,42.68,64533.0
2019-07-10 13:30:00,42.68,42.72,42.67,42.72,163838.0,42.68,42.72,42.67,42.72,163838.0
2019-07-10 13:40:00,42.71,42.77,42.71,42.77,153029.0,42.71,42.77,42.71,42.77,153029.0
2019-07-10 13:50:00,42.77,42.83,42.75,42.83,156788.0,42.77,42.83,42.75,42.83,156788.0
2019-07-10 14:00:00,42.83,42.88,42.8,42.84,225854.0,42.83,42.88,42.8,42.84,225854.0
2019-07-10 14:10:00,42.84,42.9,42.82,42.88,329982.0,42.84,42.9,42.82,42.88,329982.0
2019-07-10 14:20:00,42.87,42.87,42.62,42.68,159748.0,42.87,42.87,42.62,42.68,159748.0
2019-07-10 14:30:00,42.68,42.77,42.68,42.75,155465.0,42.68,42.77,42.68,42.75,155465.0
2019-07-10 14:40:00,42.75,42.8,42.75,42.77,53126.0,42.75,42.8,42.75,42.77,53126.0
2019-07-10 14:50:00,42.77,42.82,42.76,42.81,23533.0,42.77,42.82,42.76,42.81,23533.0
2019-07-10 15:00:00,42.81,42.87,42.78,42.87,29938.0,42.81,42.87,42.78,42.87,29938.0
2019-07-10 15:10:00,42.87,42.9,42.85,42.87,42658.0,42.87,42.9,42.85,42.87,42658.0
2019-07-10 15:20:00,42.88,42.92,42.86,42.87,61361.0,42.88,42.92,42.86,42.87,61361.0
2019-07-10 15:30:00,42.87,42.91,42.86,42.89,81101.0,42.87,42.91,42.86,42.89,81101.0
2019-07-10 15:40:00,42.88,42.89,42.8,42.84,146896.0,42.88,42.89,42.8,42.84,146896.0
2019-07-10 15:50:00,42.83,42.91,42.8,42.88,573083.0,42.83,42.91,42.8,42.88,573083.0
2019-07-11 09:30:00,43.16,43.21,42.76,42.8,163174.0,43.16,43.21,42.76,42.8,163174.0
2019-07-11 09:40:00,42.79,42.81,42.64,42.77,88909.0,42.79,42.81,42.64,42.77,88909.0
2019-07-11 09:50:00,42.76,42.9,42.76,42.88,69378.0,42.76,42.9,42.76,42.88,69378.0
2019-07-11 10:00:00,42.89,42.91,42.83,42.85,74127.0,42.89,42.91,42.83,42.85,74127.0
2019-07-11 10:10:00,42.86,42.93,42.84,42.89,87265.0,42.86,42.93,42.84,42.89,87265.0
2019-07-11 10:20:00,42.89,42.96,42.89,42.95,66524.0,42.89,42.96,42.89,42.95,66524.0
2019-07-11 10:30:00,42.96,42.96,42.8,42.81,50926.0,42.96,42.96,42.8,42.81,50926.0
2019-07-11 10:40:00,42.83,42.86,42.76,42.76,34502.0,42.83,42.86,42.76,42.76,34502.0
2019-07-11 10:50:00,42.76,42.85,42.75,42.82,26433.0,42.76,42.85,42.75,42.82,26433.0
2019-07-11 11:00:00,42.81,42.92,42.81,42.9,202665.0,42.81,42.92,42.81,42.9,202665.0
2019-07-11 11:10:00,42.89,43.04,42.85,43.03,58879.0,42.89,43.04,42.85,43.03,58879.0
2019-07-11 11:20:00,43.03,43.07,42.98,43.02,41205.0,43.03,43.07,42.98,43.02,41205.0
2019-07-11 11:30:00,43.01,43.06,43.0,43.03,32520.0,43.01,43.06,43.0,43.03,32520.0
2019-07-11 11:40:00,43.03,43.03,42.98,43.03,27532.0,43.03,43.03,42.98,43.03,27532.0
2019-07-11 11:50:00,43.02,43.07,43.02,43.05,45639.0,43.02,43.07,43.02,43.05,45639.0
2019-07-11 12:00:00,43.06,43.12,43.05,43.11,65640.0,43.06,43.12,43.05,43.11,65640.0
2019-07-11 12:10:00,43.11,43.11,43.08,43.1,29972.0,43.11,43.11,43.08,43.1,29972.0
2019-07-11 12:20:00,43.1,43.11,43.08,43.09,23965.0,43.1,43.11,43.08,43.09,23965.0
2019-07-11 12:30:00,43.1,43.12,43.07,43.1,41348.0,43.1,43.12,43.07,43.1,41348.0
2019-07-11 12:40:00,43.1,43.1,43.07,43.09,29346.0,43.1,43.1,43.07,43.09,29346.0
2019-07-11 12:50:00,43.09,43.14,43.08,43.14,21503.0,43.09,43.14,43.08,43.14,21503.0
2019-07-11 13:00:00,43.14,43.15,43.04,43.05,44829.0,43.14,43.15,43.04,43.05,44829.0
2019-07-11 13:10:00,43.05,43.09,43.04,43.06,19002.0,43.05,43.09,43.04,43.06,19002.0
2019-07-11 13:20:00,43.05,43.09,42.99,43.0,44731.0,43.05,43.09,42.99,43.0,44731.0
2019-07-11 13:30:00,43.0,43.02,42.91,42.97,54787.0,43.0,43.02,42.91,42.97,54787.0
2019-07-11 13:40:00,42.96,42.97,42.89,42.9,32811.0,42.96,42.97,42.89,42.9,32811.0
2019-07-11 13:50:00,42.9,42.97,42.89,42.96,39674.0,42.9,42.97,42.89,42.96,39674.0
2019-07-11 14:00:00,42.96,42.98,42.93,42.93,33826.0,42.96,42.98,42.93,42.93,33826.0
2019-07-11 14:10:00,42.94,42.96,42.91,42.92,41855.0,42.94,42.96,42.91,42.92,41855.0
2019-07-11 14:20:00,42.92,42.97,42.91,42.96,155862.0,42.92,42.97,42.91,42.96,155862.0
2019-07-11 14:30:00,42.96,43.07,42.96,43.05,160548.0,42.96,43.07,42.96,43.05,160548.0
2019-07-11 14:40:00,43.06,43.11,43.0,43.01,222737.0,43.06,43.11,43.0,43.01,222737.0
2019-07-11 14:50:00,43.0,43.05,42.99,43.05,136068.0,43.0,43.05,42.99,43.05,136068.0
2019-07-11 15:00:00,43.05,43.06,43.02,43.03,51108.0,43.05,43.06,43.02,43.03,51108.0
2019-07-11 15:10:00,43.03,43.07,43.03,43.07,115152.0,43.03,43.07,43.03,43.07,115152.0
2019-07-11 15:20:00,43.07,43.1,43.04,43.05,93778.0,43.07,43.1,43.04,43.05,93778.0
2019-07-11 15:30:00,43.04,43.05,43.0,43.0,204077.0,43.04,43.05,43.0,43.0,204077.0
2019-07-11 15:40:00,43.01,43.14,43.0,43.14,191001.0,43.01,43.14,43.0,43.14,191001.0
2019-07-11 15:50:00,43.14,43.21,43.13,43.2,413419.0,43.14,43.21,43.13,43.2,413419.0
2019-07-12 09:30:00,43.14,43.21,43.06,43.14,277853.0,43.14,43.21,43.06,43.14,277853.0
2019-07-12 09:40:00,43.14,43.17,43.03,43.11,100768.0,43.14,43.17,43.03,43.11,100768.0
2019-07-12 09:50:00,43.11,43.14,42.92,42.94,193969.0,43.11,43.14,42.92,42.94,193969.0
2019-07-12 10:00:00,42.95,42.99,42.88,42.9,328118.0,42.95,42.99,42.88,42.9,328118.0
2019-07-12 10:10:00,42.89,42.89,42.72,42.74,179478.0,42.89,42.89,42.72,42.74,179478.0
2019-07-12 10:20:00,42.74,42.79,42.46,42.5,257656.0,42.74,42.79,42.46,42.5,257656.0
2019-07-12 10:30:00,42.5,42.55,42.42,42.43,394484.0,42.5,42.55,42.42,42.43,394484.0
2019-07-12 10:40:00,42.43,42.57,42.4,42.54,94092.0,42.43,42.57,42.4,42.54,94092.0
2019-07-12 10:50:00,42.54,42.55,42.5,42.52,50276.0,42.54,42.55,42.5,42.52,50276.0
2019-07-12 11:00:00,42.52,42.62,42.49,42.61,185653.0,42.52,42.62,42.49,42.61,185653.0
2019-07-12 11:10:00,42.6,42.71,42.57,42.69,170335.0,42.6,42.71,42.57,42.69,170335.0
2019-07-12 11:20:00,42.68,42.68,42.59,42.64,75580.0,42.68,42.68,42.59,42.64,75580.0
2019-07-12 11:30:00,42.64,42.65,42.59,42.6,50327.0,42.64,42.65,42.59,42.6,50327.0
2019-07-12 11:40:00,42.62,42.62,42.49,42.52,59672.0,42.62,42.62,42.49,42.52,59672.0
2019-07-12 11:50:00,42.51,42.55,42.47,42.53,51734.0,42.51,42.55,42.47,42.53,51734.0
2019-07-12 12:00:00,42.54,42.57,42.41,42.41,49579.0,42.54,42.57,42.41,42.41,49579.0
2019-07-12 12:10:00,42.4,42.41,42.14,42.17,293325.0,42.4,42.41,42.14,42.17,293325.0
2019-07-12 12:20:00,42.17,42.23,42.1,42.18,253228.0,42.17,42.23,42.1,42.18,253228.0
2019-07-12 12:30:00,42.18,42.26,42.18,42.24,63978.0,42.18,42.26,42.18,42.24,63978.0
2019-07-12 12:40:00,42.25,42.27,42.21,42.25,65605.0,42.25,42.27,42.21,42.25,65605.0
2019-07-12 12:50:00,42.25,42.26,42.19,42.21,77625.0,42.25,42.26,42.19,42.21,77625.0
2019-07-12 13:00:00,42.21,42.28,42.2,42.24,103123.0,42.21,42.28,42.2,42.24,103123.0
2019-07-12 13:10:00,42.25,42.29,42.21,42.25,88640.0,42.25,42.29,42.21,42.25,88640.0
2019-07-12 13:20:00,42.25,42.27,42.18,42.27,71378.0,42.25,42.27,42.18,42.27,71378.0
2019-07-12 13:30:00,42.27,42.31,42.24,42.27,90513.0,42.27,42.31,42.24,42.27,90513.0
2019-07-12 13:40:00,42.27,42.3,42.21,42.23,84830.0,42.27,42.3,42.21,42.23,84830.0
2019-07-12 13:50:00,42.23,42.24,42.19,42.2,52996.0,42.23,42.24,42.19,42.2,52996.0
2019-07-12 14:00:00,42.21,42.24,42.18,42.23,109481.0,42.21,42.24,42.18,42.23,109481.0
2019-07-12 14:10:00,42.23,42.26,42.2,42.23,161556.0,42.23,42.26,42.2,42.23,161556.0
2019-07-12 14:20:00,42.23,42.26,42.21,42.22,78420.0,42.23,42.26,42.21,42.22,78420.0
2019-07-12 14:30:00,42.23,42.27,42.22,42.24,103811.0,42.23,42.27,42.22,42.24,103811.0
2019-07-12 14:40:00,42.23,42.24,42.17,42.19,133606.0,42.23,42.24,42.17,42.19,133606.0
2019-07-12 14:50:00,42.2,42.26,42.17,42.24,103074.0,42.2,42.26,42.17,42.24,103074.0
2019-07-12 15:00:00,42.24,42.26,42.18,42.18,147656.0,42.24,42.26,42.18,42.18,147656.0
2019-07-12 15:10:00,42.17,42.2,42.13,42.16,182333.0,42.17,42.2,42.13,42.16,182333.0
2019-07-12 15:20:00,42.16,42.2,42.09,42.09,188990.0,42.16,42.2,42.09,42.09,188990.0
2019-07-12 15:30:00,42.09,42.26,42.08,42.23,249115.0,42.09,42.26,42.08,42.23,249115.0
2019-07-12 15:40:00,42.24,42.25,42.17,42.19,363338.0,42.24,42.25,42.17,42.19,363338.0
2019-07-12 15:50:00,42.2,42.26,42.18,42.23,673271.0,42.2,42.26,42.18,42.23,673271.0
2019-07-15 09:30:00,42.27,42.33,42.1,42.18,119421.0,42.27,42.33,42.1,42.18,119421.0
2019-07-15 09:40:00,42.17,42.4,42.16,42.33,125733.0,42.17,42.4,42.16,42.33,125733.0
2019-07-15 09:50:00,42.33,42.42,42.32,42.35,67697.0,42.33,42.42,42.32,42.35,67697.0
2019-07-15 10:00:00,42.35,42.59,42.31,42.52,116894.0,42.35,42.59,42.31,42.52,116894.0
2019-07-15 10:10:00,42.51,42.58,42.48,42.53,60294.0,42.51,42.58,42.48,42.53,60294.0
2019-07-15 10:20:00,42.52,42.56,42.46,42.48,74926.0,42.52,42.56,42.46,42.48,74926.0
2019-07-15 10:30:00,42.48,42.52,42.4,42.41,45755.0,42.48,42.52,42.4,42.41,45755.0
2019-07-15 10:40:00,42.4,42.43,42.37,42.43,50068.0,42.4,42.43,42.37,42.43,50068.0
2019-07-15 10:50:00,42.43,42.56,42.43,42.56,59195.0,42.43,42.56,42.43,42.56,59195.0
2019-07-15 11:00:00,42.55,42.65,42.55,42.61,299198.0,42.55,42.65,42.55,42.61,299198.0
2019-07-15 11:10:00,42.61,42.63,42.55,42.6,58601.0,42.61,42.63,42.55,42.6,58601.0
2019-07-15 11:20:00,42.59,42.63,42.56,42.56,59476.0,42.59,42.63,42.56,42.56,59476.0
2019-07-15 11:30:00,42.57,42.62,42.55,42.6,50363.0,42.57,42.62,42.55,42.6,50363.0
2019-07-15 11:40:00,42.61,42.63,42.55,42.57,92314.0,42.61,42.63,42.55,42.57,92314.0
2019-07-15 11:50:00,42.57,42.58,42.54,42.55,63798.0,42.57,42.58,42.54,42.55,63798.0
2019-07-15 12:00:00,42.55,42.6,42.55,42.59,40657.0,42.55,42.6,42.55,42.59,40657.0
2019-07-15 12:10:00,42.59,42.61,42.53,42.55,49981.0,42.59,42.61,42.53,42.55,49981.0
2019-07-15 12:20:00,42.55,42.57,42.52,42.54,35544.0,42.55,42.57,42.52,42.54,35544.0
2019-07-15 12:30:00,42.53,42.61,42.53,42.6,46290.0,42.53,42.61,42.53,42.6,46290.0
2019-07-15 12:40:00,42.6,42.63,42.58,42.61,27758.0,42.6,42.63,42.58,42.61,27758.0
2019-07-15 12:50:00,42.6,42.65,42.59,42.64,20575.0,42.6,42.65,42.59,42.64,20575.0
2019-07-15 13:00:00,42.64,42.65,42.59,42.61,24282.0,42.64,42.65,42.59,42.61,24282.0
2019-07-15 13:10:00,42.62,42.64,42.58,42.6,34130.0,42.62,42.64,42.58,42.6,34130.0
2019-07-15 13:20:00,42.59,42.6,42.58,42.59,29190.0,42.59,42.6,42.58,42.59,29190.0
2019-07-15 13:30:00,42.59,42.67,42.58,42.64,69740.0,42.59,42.67,42.58,42.64,69740.0
2019-07-15 13:40:00,42.63,42.64,42.54,42.55,48659.0,42.63,42.64,42.54,42.55,48659.0
2019-07-15 13:50:00,42.55,42.55,42.39,42.4,248323.0,42.55,42.55,42.39,42.4,248323.0
2019-07-15 14:00:00,42.41,42.5,42.4,42.47,65101.0,42.41,42.5,42.4,42.47,65101.0
2019-07-15 14:10:00,42.47,42.5,42.44,42.49,179071.0,42.47,42.5,42.44,42.49,179071.0
2019-07-15 14:20:00,42.49,42.5,42.42,42.43,89619.0,42.49,42.5,42.42,42.43,89619.0
2019-07-15 14:30:00,42.42,42.44,42.39,42.41,97433.0,42.42,42.44,42.39,42.41,97433.0
2019-07-15 14:40:00,42.4,42.4,42.33,42.37,89612.0,42.4,42.4,42.33,42.37,89612.0
2019-07-15 14:50:00,42.37,42.37,42.33,42.37,68342.0,42.37,42.37,42.33,42.37,68342.0
2019-07-15 15:00:00,42.37,42.44,42.37,42.42,118000.0,42.37,42.44,42.37,42.42,118000.0
2019-07-15 15:10:00,42.43,42.43,42.38,42.39,51408.0,42.43,42.43,42.38,42.39,51408.0
2019-07-15 15:20:00,42.39,42.4,42.37,42.4,54294.0,42.39,42.4,42.37,42.4,54294.0
2019-07-15 15:30:00,42.39,42.43,42.39,42.4,121763.0,42.39,42.43,42.39,42.4,121763.0
2019-07-15 15:40:00,42.41,42.46,42.4,42.45,135628.0,42.41,42.46,42.4,42.45,135628.0
2019-07-15 15:50:00,42.45,42.48,42.4,42.45,269947.0,42.45,42.48,42.4,42.45,269947.0
2019-07-16 09:30:00,42.57,42.68,42.49,42.54,107064.0,42.57,42.68,42.49,42.54,107064.0
2019-07-16 09:40:00,42.55,42.6,42.52,42.57,48831.0,42.55,42.6,42.52,42.57,48831.0
2019-07-16 09:50:00,42.57,42.61,42.54,42.57,56827.0,42.57,42.61,42.54,42.57,56827.0
2019-07-16 10:00:00,42.58,42.6,42.45,42.5,64144.0,42.58,42.6,42.45,42.5,64144.0
2019-07-16 10:10:00,42.49,42.5,42.38,42.46,80426.0,42.49,42.5,42.38,42.46,80426.0
2019-07-16 10:20:00,42.46,42.47,42.39,42.44,38774.0,42.46,42.47,42.39,42.44,38774.0
2019-07-16 10:30:00,42.44,42.45,42.34,42.35,97384.0,42.44,42.45,42.34,42.35,97384.0
2019-07-16 10:40:00,42.35,42.35,42.25,42.26,107841.0,42.35,42.35,42.25,42.26,107841.0
2019-07-16 10:50:00,42.26,42.3,42.23,42.26,52617.0,42.26,42.3,42.23,42.26,52617.0
2019-07-16 11:00:00,42.27,42.28,42.16,42.17,42651.0,42.27,42.28,42.16,42.17,42651.0
2019-07-16 11:10:00,42.16,42.18,42.1,42.14,84519.0,42.16,42.18,42.1,42.14,84519.0
2019-07-16 11:20:00,42.13,42.17,42.1,42.11,50333.0,42.13,42.17,42.1,42.11,50333.0
2019-07-16 11:30:00,42.1,42.15,42.07,42.09,44213.0,42.1,42.15,42.07,42.09,44213.0
2019-07-16 11:40:00,42.08,42.1,42.04,42.05,50430.0,42.08,42.1,42.04,42.05,50430.0
2019-07-16 11:50:00,42.06,42.09,42.01,42.02,52854.0,42.06,42.09,42.01,42.02,52854.0
2019-07-16 12:00:00,42.02,42.06,41.98,42.04,84032.0,42.02,42.06,41.98,42.04,84032.0
2019-07-16 12:10:00,42.03,42.17,42.01,42.06,145725.0,42.03,42.17,42.01,42.06,145725.0
2019-07-16 12:20:00,42.07,42.13,42.04,42.05,144594.0,42.07,42.13,42.04,42.05,144594.0
2019-07-16 12:30:00,42.06,42.07,41.99,42.04,99430.0,42.06,42.07,41.99,42.04,99430.0
2019-07-16 12:40:00,42.04,42.1,42.01,42.09,39869.0,42.04,42.1,42.01,42.09,39869.0
2019-07-16 12:50:00,42.1,42.11,42.02,42.09,111668.0,42.1,42.11,42.02,42.09,111668.0
2019-07-16 13:00:00,42.09,42.19,42.09,42.16,51292.0,42.09,42.19,42.09,42.16,51292.0
2019-07-16 13:10:00,42.16,42.2,42.15,42.18,34769.0,42.16,42.2,42.15,42.18,34769.0
2019-07-16 13:20:00,42.18,42.21,42.13,42.14,30961.0,42.18,42.21,42.13,42.14,30961.0
2019-07-16 13:30:00,42.14,42.15,42.11,42.14,22705.0,42.14,42.15,42.11,42.14,22705.0
2019-07-16 13:40:00,42.13,42.15,42.1,42.13,52318.0,42.13,42.15,42.1,42.13,52318.0
2019-07-16 13:50:00,42.14,42.14,42.07,42.11,74508.0,42.14,42.14,42.07,42.11,74508.0
2019-07-16 14:00:00,42.09,42.12,42.09,42.09,73466.0,42.09,42.12,42.09,42.09,73466.0
2019-07-16 14:10:00,42.1,42.12,42.08,42.1,21859.0,42.1,42.12,42.08,42.1,21859.0
2019-07-16 14:20:00,42.1,42.13,42.04,42.05,47808.0,42.1,42.13,42.04,42.05,47808.0
2019-07-16 14:30:00,42.05,42.09,41.99,42.04,105082.0,42.05,42.09,41.99,42.04,105082.0
2019-07-16 14:40:00,42.04,42.05,41.96,41.97,71638.0,42.04,42.05,41.96,41.97,71638.0
2019-07-16 14:50:00,41.97,41.99,41.92,41.94,124500.0,41.97,41.99,41.92,41.94,124500.0
2019-07-16 15:00:00,41.94,41.96,41.93,41.93,109297.0,41.94,41.96,41.93,41.93,109297.0
2019-07-16 15:10:00,41.93,41.94,41.89,41.89,148135.0,41.93,41.94,41.89,41.89,148135.0
2019-07-16 15:20:00,41.9,41.97,41.88,41.91,229557.0,41.9,41.97,41.88,41.91,229557.0
2019-07-16 15:30:00,41.91,41.91,41.85,41.89,227581.0,41.91,41.91,41.85,41.89,227581.0
2019-07-16 15:40:00,41.89,41.9,41.83,41.83,337462.0,41.89,41.9,41.83,41.83,337462.0
2019-07-16 15:50:00,41.84,41.91,41.83,41.86,651541.0,41.84,41.91,41.83,41.86,651541.0
2019-07-17 09:30:00,42.12,42.4,42.03,42.18,181076.0,42.12,42.4,42.03,42.18,181076.0
2019-07-17 09:40:00,42.18,42.33,42.15,42.25,263207.0,42.18,42.33,42.15,42.25,263207.0
2019-07-17 09:50:00,42.25,42.36,42.2,42.23,155708.0,42.25,42.36,42.2,42.23,155708.0
2019-07-17 10:00:00,42.24,42.42,42.23,42.38,92028.0,42.24,42.42,42.23,42.38,92028.0
2019-07-17 10:10:00,42.38,42.41,42.21,42.22,80697.0,42.38,42.41,42.21,42.22,80697.0
2019-07-17 10:20:00,42.23,42.34,42.22,42.34,82080.0,42.23,42.34,42.22,42.34,82080.0
2019-07-17 10:30:00,42.33,42.42,42.31,42.41,75134.0,42.33,42.42,42.31,42.41,75134.0
2019-07-17 10:40:00,42.4,42.42,42.32,42.35,130144.0,42.4,42.42,42.32,42.35,130144.0
2019-07-17 10:50:00,42.35,42.36,42.26,42.34,81798.0,42.35,42.36,42.26,42.34,81798.0
2019-07-17 11:00:00,42.34,42.43,42.33,42.35,148427.0,42.34,42.43,42.33,42.35,148427.0
2019-07-17 11:10:00,42.36,42.41,42.35,42.37,70975.0,42.36,42.41,42.35,42.37,70975.0
2019-07-17 11:20:00,42.37,42.39,42.31,42.34,82166.0,42.37,42.39,42.31,42.34,82166.0
2019-07-17 11:30:00,42.34,42.35,42.27,42.29,35790.0,42.34,42.35,42.27,42.29,35790.0
2019-07-17 11:40:00,42.29,42.33,42.26,42.29,99930.0,42.29,42.33,42.26,42.29,99930.0
2019-07-17 11:50:00,42.29,42.36,42.28,42.3,47336.0,42.29,42.36,42.28,42.3,47336.0
2019-07-17 12:00:00,42.31,42.32,42.24,42.26,64220.0,42.31,42.32,42.24,42.26,64220.0
2019-07-17 12:10:00,42.26,42.27,42.22,42.26,69885.0,42.26,42.27,42.22,42.26,69885.0
2019-07-17 12:20:00,42.26,42.28,42.23,42.27,42229.0,42.26,42.28,42.23,42.27,42229.0
2019-07-17 12:30:00,42.27,42.28,42.24,42.25,57518.0,42.27,42.28,42.24,42.25,57518.0
2019-07-17 12:40:00,42.24,42.31,42.24,42.29,32094.0,42.24,42.31,42.24,42.29,32094.0
2019-07-17 12:50:00,42.29,42.32,42.28,42.29,33227.0,42.29,42.32,42.28,42.29,33227.0
2019-07-17 13:00:00,42.29,42.31,42.29,42.3,309775.0,42.29,42.31,42.29,42.3,309775.0
2019-07-17 13:10:00,42.31,42.34,42.3,42.33,28780.0,42.31,42.34,42.3,42.33,28780.0
2019-07-17 13:20:00,42.34,42.37,42.32,42.36,35278.0,42.34,42.37,42.32,42.36,35278.0
2019-07-17 13:30:00,42.36,42.41,42.35,42.39,33103.0,42.36,42.41,42.35,42.39,33103.0
2019-07-17 13:40:00,42.39,42.41,42.33,42.41,118774.0,42.39,42.41,42.33,42.41,118774.0
2019-07-17 13:50:00,42.41,42.45,42.38,42.41,108486.0,42.41,42.45,42.38,42.41,108486.0
2019-07-17 14:00:00,42.42,42.42,42.29,42.3,138547.0,42.42,42.42,42.29,42.3,138547.0
2019-07-17 14:10:00,42.31,42.33,42.27,42.3,91692.0,42.31,42.33,42.27,42.3,91692.0
2019-07-17 14:20:00,42.29,42.37,42.28,42.31,40102.0,42.29,42.37,42.28,42.31,40102.0
2019-07-17 14:30:00,42.31,42.37,42.31,42.33,205372.0,42.31,42.37,42.31,42.33,205372.0
2019-07-17 14:40:00,42.33,42.37,42.32,42.37,158658.0,42.33,42.37,42.32,42.37,158658.0
2019-07-17 14:50:00,42.36,42.37,42.31,42.33,148746.0,42.36,42.37,42.31,42.33,148746.0
2019-07-17 15:00:00,42.33,42.34,42.26,42.31,208387.0,42.33,42.34,42.26,42.31,208387.0
2019-07-17 15:10:00,42.31,42.38,42.3,42.33,101726.0,42.31,42.38,42.3,42.33,101726.0
2019-07-17 15:20:00,42.34,42.34,42.28,42.31,217401.0,42.34,42.34,42.28,42.31,217401.0
2019-07-17 15:30:00,42.3,42.36,42.3,42.3,213613.0,42.3,42.36,42.3,42.3,213613.0
2019-07-17 15:40:00,42.3,42.33,42.24,42.3,387900.0,42.3,42.33,42.24,42.3,387900.0
2019-07-17 15:50:00,42.3,42.32,42.19,42.24,435182.0,42.3,42.32,42.19,42.24,435182.0
2019-07-18 09:30:00,42.13,42.4,42.04,42.28,110462.0,42.13,42.4,42.04,42.28,110462.0
2019-07-18 09:40:00,42.27,42.28,42.19,42.28,50898.0,42.27,42.28,42.19,42.28,50898.0
2019-07-18 09:50:00,42.28,42.36,42.24,42.29,76612.0,42.28,42.36,42.24,42.29,76612.0
2019-07-18 10:00:00,42.29,42.43,42.23,42.4,88204.0,42.29,42.43,42.23,42.4,88204.0
2019-07-18 10:10:00,42.41,42.52,42.37,42.49,55920.0,42.41,42.52,42.37,42.49,55920.0
2019-07-18 10:20:00,42.5,42.65,42.49,42.61,76628.0,42.5,42.65,42.49,42.61,76628.0
2019-07-18 10:30:00,42.61,42.68,42.6,42.63,75850.0,42.61,42.68,42.6,42.63,75850.0
2019-07-18 10:40:00,42.63,42.76,42.62,42.76,43186.0,42.63,42.76,42.62,42.76,43186.0
2019-07-18 10:50:00,42.75,42.77,42.67,42.67,61418.0,42.75,42.77,42.67,42.67,61418.0
2019-07-18 11:00:00,42.66,42.69,42.64,42.66,100128.0,42.66,42.69,42.64,42.66,100128.0
2019-07-18 11:10:00,42.66,42.75,42.64,42.71,115650.0,42.66,42.75,42.64,42.71,115650.0
2019-07-18 11:20:00,42.72,42.74,42.67,42.69,122958.0,42.72,42.74,42.67,42.69,122958.0
2019-07-18 11:30:00,42.68,42.72,42.68,42.72,203160.0,42.68,42.72,42.68,42.72,203160.0
2019-07-18 11:40:00,42.73,42.77,42.7,42.72,204114.0,42.73,42.77,42.7,42.72,204114.0
2019-07-18 11:50:00,42.72,42.76,42.66,42.75,195591.0,42.72,42.76,42.66,42.75,195591.0
2019-07-18 12:00:00,42.75,42.8,42.73,42.76,67581.0,42.75,42.8,42.73,42.76,67581.0
2019-07-18 12:10:00,42.76,42.82,42.76,42.8,71152.0,42.76,42.82,42.76,42.8,71152.0
2019-07-18 12:20:00,42.81,42.81,42.78,42.81,24874.0,42.81,42.81,42.78,42.81,24874.0
2019-07-18 12:30:00,42.81,42.81,42.78,42.8,28427.0,42.81,42.81,42.78,42.8,28427.0
2019-07-18 12:40:00,42.8,42.84,42.78,42.81,29240.0,42.8,42.84,42.78,42.81,29240.0
2019-07-18 12:50:00,42.81,42.83,42.79,42.82,32163.0,42.81,42.83,42.79,42.82,32163.0
2019-07-18 13:00:00,42.81,42.88,42.8,42.88,42541.0,42.81,42.88,42.8,42.88,42541.0
2019-07-18 13:10:00,42.87,42.94,42.87,42.9,144629.0,42.87,42.94,42.87,42.9,144629.0
2019-07-18 13:20:00,42.91,42.91,42.84,42.86,29441.0,42.91,42.91,42.84,42.86,29441.0
2019-07-18 13:30:00,42.86,42.93,42.85,42.92,53885.0,42.86,42.93,42.85,42.92,53885.0
2019-07-18 13:40:00,42.91,42.92,42.87,42.87,111119.0,42.91,42.92,42.87,42.87,111119.0
2019-07-18 13:50:00,42.87,42.88,42.85,42.87,58793.0,42.87,42.88,42.85,42.87,58793.0
2019-07-18 14:00:00,42.86,42.87,42.63,42.67,313888.0,42.86,42.87,42.63,42.67,313888.0
2019-07-18 14:10:00,42.66,42.7,42.62,42.68,226415.0,42.66,42.7,42.62,42.68,226415.0
2019-07-18 14:20:00,42.67,42.72,42.64,42.68,141614.0,42.67,42.72,42.64,42.68,141614.0
2019-07-18 14:30:00,42.69,42.8,42.67,42.77,233864.0,42.69,42.8,42.67,42.77,233864.0
2019-07-18 14:40:00,42.77,42.8,42.67,42.68,124857.0,42.77,42.8,42.67,42.68,124857.0
2019-07-18 14:50:00,42.67,42.7,42.65,42.69,64454.0,42.67,42.7,42.65,42.69,64454.0
2019-07-18 15:00:00,42.68,42.73,42.65,42.68,115041.0,42.68,42.73,42.65,42.68,115041.0
2019-07-18 15:10:00,42.67,42.67,42.57,42.59,106900.0,42.67,42.67,42.57,42.59,106900.0
2019-07-18 15:20:00,42.59,42.61,42.51,42.56,138562.0,42.59,42.61,42.51,42.56,138562.0
2019-07-18 15:30:00,42.56,42.6,42.53,42.58,234980.0,42.56,42.6,42.53,42.58,234980.0
2019-07-18 15:40:00,42.59,42.6,42.53,42.54,244632.0,42.59,42.6,42.53,42.54,244632.0
2019-07-18 15:50:00,42.54,42.64,42.51,42.63,637365.0,42.54,42.64,42.51,42.63,637365.0
2019-07-19 09:30:00,42.85,42.95,42.65,42.75,303803.0,42.85,42.95,42.65,42.75,303803.0
2019-07-19 09:40:00,42.75,42.75,42.61,42.65,93701.0,42.75,42.75,42.61,42.65,93701.0
2019-07-19 09:50:00,42.65,42.66,42.38,42.43,102684.0,42.65,42.66,42.38,42.43,102684.0
2019-07-19 10:00:00,42.42,42.49,42.38,42.39,84880.0,42.42,42.49,42.38,42.39,84880.0
2019-07-19 10:10:00,42.39,42.41,42.36,42.4,69004.0,42.39,42.41,42.36,42.4,69004.0
2019-07-19 10:20:00,42.4,42.45,42.36,42.43,153206.0,42.4,42.45,42.36,42.43,153206.0
2019-07-19 10:30:00,42.43,42.48,42.4,42.45,52703.0,42.43,42.48,42.4,42.45,52703.0
2019-07-19 10:40:00,42.45,42.49,42.43,42.45,45632.0,42.45,42.49,42.43,42.45,45632.0
2019-07-19 10:50:00,42.45,42.53,42.44,42.48,189991.0,42.45,42.53,42.44,42.48,189991.0
2019-07-19 11:00:00,42.48,42.48,42.42,42.47,199147.0,42.48,42.48,42.42,42.47,199147.0
2019-07-19 11:10:00,42.47,42.49,42.45,42.47,45136.0,42.47,42.49,42.45,42.47,45136.0
2019-07-19 11:20:00,42.48,42.54,42.47,42.54,71468.0,42.48,42.54,42.47,42.54,71468.0
2019-07-19 11:30:00,42.54,42.55,42.44,42.45,60720.0,42.54,42.55,42.44,42.45,60720.0
2019-07-19 11:40:00,42.46,42.48,42.38,42.41,62742.0,42.46,42.48,42.38,42.41,62742.0
2019-07-19 11:50:00,42.41,42.48,42.4,42.45,77581.0,42.41,42.48,42.4,42.45,77581.0
2019-07-19 12:00:00,42.46,42.49,42.41,42.49,150112.0,42.46,42.49,42.41,42.49,150112.0
2019-07-19 12:10:00,42.48,42.51,42.43,42.44,166106.0,42.48,42.51,42.43,42.44,166106.0
2019-07-19 12:20:00,42.44,42.47,42.42,42.46,46099.0,42.44,42.47,42.42,42.46,46099.0
2019-07-19 12:30:00,42.47,42.48,42.44,42.48,54480.0,42.47,42.48,42.44,42.48,54480.0
2019-07-19 12:40:00,42.48,42.48,42.45,42.47,38833.0,42.48,42.48,42.45,42.47,38833.0
2019-07-19 12:50:00,42.47,42.48,42.45,42.45,62934.0,42.47,42.48,42.45,42.45,62934.0
2019-07-19 13:00:00,42.46,42.47,42.42,42.44,53198.0,42.46,42.47,42.42,42.44,53198.0
2019-07-19 13:10:00,42.44,42.46,42.41,42.43,57606.0,42.44,42.46,42.41,42.43,57606.0
2019-07-19 13:20:00,42.44,42.46,42.43,42.46,37509.0,42.44,42.46,42.43,42.46,37509.0
2019-07-19 13:30:00,42.46,42.46,42.39,42.4,49427.0,42.46,42.46,42.39,42.4,49427.0
2019-07-19 13:40:00,42.39,42.42,42.38,42.41,106427.0,42.39,42.42,42.38,42.41,106427.0
2019-07-19 13:50:00,42.4,42.42,42.36,42.39,63558.0,42.4,42.42,42.36,42.39,63558.0
2019-07-19 14:00:00,42.4,42.45,42.37,42.38,86938.0,42.4,42.45,42.37,42.38,86938.0
2019-07-19 14:10:00,42.37,42.41,42.35,42.37,100267.0,42.37,42.41,42.35,42.37,100267.0
2019-07-19 14:20:00,42.38,42.4,42.35,42.35,157997.0,42.38,42.4,42.35,42.35,157997.0
2019-07-19 14:30:00,42.35,42.36,42.24,42.26,172601.0,42.35,42.36,42.24,42.26,172601.0
2019-07-19 14:40:00,42.26,42.35,42.25,42.34,58433.0,42.26,42.35,42.25,42.34,58433.0
2019-07-19 14:50:00,42.34,42.37,42.33,42.36,47752.0,42.34,42.37,42.33,42.36,47752.0
2019-07-19 15:00:00,42.36,42.36,42.29,42.3,69485.0,42.36,42.36,42.29,42.3,69485.0
2019-07-19 15:10:00,42.3,42.31,42.22,42.23,90881.0,42.3,42.31,42.22,42.23,90881.0
2019-07-19 15:20:00,42.22,42.29,42.17,42.24,120314.0,42.22,42.29,42.17,42.24,120314.0
2019-07-19 15:30:00,42.25,42.34,42.21,42.34,216904.0,42.25,42.34,42.21,42.34,216904.0
2019-07-19 15:40:00,42.33,42.39,42.22,42.23,181067.0,42.33,42.39,42.22,42.23,181067.0
2019-07-19 15:50:00,42.24,42.32,42.18,42.25,610827.0,42.24,42.32,42.18,42.25,610827.0
2019-07-22 09:30:00,42.47,42.6,42.31,42.59,132779.0,42.47,42.6,42.31,42.59,132779.0
2019-07-22 09:40:00,42.6,42.74,42.57,42.7,132031.0,42.6,42.74,42.57,42.7,132031.0
2019-07-22 09:50:00,42.7,42.75,42.59,42.68,96711.0,42.7,42.75,42.59,42.68,96711.0
2019-07-22 10:00:00,42.68,42.74,42.61,42.68,178543.0,42.68,42.74,42.61,42.68,178543.0
2019-07-22 10:10:00,42.68,42.68,42.55,42.6,164331.0,42.68,42.68,42.55,42.6,164331.0
2019-07-22 10:20:00,42.6,42.71,42.51,42.69,261448.0,42.6,42.71,42.51,42.69,261448.0
2019-07-22 10:30:00,42.68,42.73,42.66,42.73,121732.0,42.68,42.73,42.66,42.73,121732.0
2019-07-22 10:40:00,42.73,42.75,42.54,42.57,118524.0,42.73,42.75,42.54,42.57,118524.0
2019-07-22 10:50:00,42.58,42.6,42.56,42.59,99947.0,42.58,42.6,42.56,42.59,99947.0
2019-07-22 11:00:00,42.58,42.61,42.49,42.59,104570.0,42.58,42.61,42.49,42.59,104570.0
2019-07-22 11:10:00,42.58,42.6,42.52,42.53,119631.0,42.58,42.6,42.52,42.53,119631.0
2019-07-22 11:20:00,42.53,42.56,42.47,42.55,52222.0,42.53,42.56,42.47,42.55,52222.0
2019-07-22 11:30:00,42.55,42.64,42.5,42.63,55491.0,42.55,42.64,42.5,42.63,55491.0
2019-07-22 11:40:00,42.63,42.63,42.57,42.6,31550.0,42.63,42.63,42.57,42.6,31550.0
2019-07-22 11:50:00,42.59,42.63,42.57,42.59,25434.0,42.59,42.63,42.57,42.59,25434.0
2019-07-22 12:00:00,42.59,42.6,42.55,42.57,30597.0,42.59,42.6,42.55,42.57,30597.0
2019-07-22 12:10:00,42.58,42.66,42.57,42.65,27492.0,42.58,42.66,42.57,42.65,27492.0
2019-07-22 12:20:00,42.65,42.67,42.61,42.62,56612.0,42.65,42.67,42.61,42.62,56612.0
2019-07-22 12:30:00,42.63,42.64,42.59,42.59,61738.0,42.63,42.64,42.59,42.59,61738.0
2019-07-22 12:40:00,42.6,42.62,42.56,42.59,163139.0,42.6,42.62,42.56,42.59,163139.0
2019-07-22 12:50:00,42.59,42.64,42.58,42.62,105851.0,42.59,42.64,42.58,42.62,105851.0
2019-07-22 13:00:00,42.62,42.62,42.55,42.55,31779.0,42.62,42.62,42.55,42.55,31779.0
2019-07-22 13:10:00,42.56,42.62,42.55,42.61,52328.0,42.56,42.62,42.55,42.61,52328.0
2019-07-22 13:20:00,42.61,42.66,42.6,42.61,89855.0,42.61,42.66,42.6,42.61,89855.0
2019-07-22 13:30:00,42.62,42.65,42.59,42.61,56545.0,42.62,42.65,42.59,42.61,56545.0
2019-07-22 13:40:00,42.62,42.65,42.61,42.62,84154.0,42.62,42.65,42.61,42.62,84154.0
2019-07-22 13:50:00,42.62,42.62,42.6,42.62,180846.0,42.62,42.62,42.6,42.62,180846.0
2019-07-22 14:00:00,42.61,42.62,42.58,42.62,121436.0,42.61,42.62,42.58,42.62,121436.0
2019-07-22 14:10:00,42.61,42.66,42.59,42.65,104753.0,42.61,42.66,42.59,42.65,104753.0
2019-07-22 14:20:00,42.65,42.65,42.63,42.64,40187.0,42.65,42.65,42.63,42.64,40187.0
2019-07-22 14:30:00,42.64,42.66,42.62,42.63,50372.0,42.64,42.66,42.62,42.63,50372.0
2019-07-22 14:40:00,42.63,42.65,42.62,42.63,54384.0,42.63,42.65,42.62,42.63,54384.0
2019-07-22 14:50:00,42.64,42.64,42.58,42.6,72436.0,42.64,42.64,42.58,42.6,72436.0
2019-07-22 15:00:00,42.6,42.67,42.59,42.59,126203.0,42.6,42.67,42.59,42.59,126203.0
2019-07-22 15:10:00,42.59,42.6,42.49,42.5,131950.0,42.59,42.6,42.49,42.5,131950.0
2019-07-22 15:20:00,42.5,42.54,42.46,42.51,121556.0,42.5,42.54,42.46,42.51,121556.0
2019-07-22 15:30:00,42.51,42.52,42.39,42.39,142368.0,42.51,42.52,42.39,42.39,142368.0
2019-07-22 15:40:00,42.39,42.44,42.37,42.41,210729.0,42.39,42.44,42.37,42.41,210729.0
2019-07-22 15:50:00,42.42,42.5,42.41,42.5,420307.0,42.42,42.5,42.41,42.5,420307.0
2019-07-23 09:30:00,42.7,42.75,42.41,42.45,223204.0,42.7,42.75,42.41,42.45,223204.0
2019-07-23 09:40:00,42.44,42.46,42.34,42.44,93950.0,42.44,42.46,42.34,42.44,93950.0
2019-07-23 09:50:00,42.43,42.6,42.38,42.6,124747.0,42.43,42.6,42.38,42.6,124747.0
2019-07-23 10:00:00,42.61,42.65,42.57,42.62,114227.0,42.61,42.65,42.57,42.62,114227.0
2019-07-23 10:10:00,42.62,42.66,42.53,42.53,97295.0,42.62,42.66,42.53,42.53,97295.0
2019-07-23 10:20:00,42.53,42.59,42.48,42.48,116747.0,42.53,42.59,42.48,42.48,116747.0
2019-07-23 10:30:00,42.49,42.51,42.47,42.5,94937.0,42.49,42.51,42.47,42.5,94937.0
2019-07-23 10:40:00,42.49,42.52,42.47,42.48,66851.0,42.49,42.52,42.47,42.48,66851.0
2019-07-23 10:50:00,42.48,42.5,42.47,42.48,123039.0,42.48,42.5,42.47,42.48,123039.0
2019-07-23 11:00:00,42.48,42.6,42.47,42.57,294998.0,42.48,42.6,42.47,42.57,294998.0
2019-07-23 11:10:00,42.57,42.66,42.56,42.6,147737.0,42.57,42.66,42.56,42.6,147737.0
2019-07-23 11:20:00,42.61,42.62,42.55,42.57,177194.0,42.61,42.62,42.55,42.57,177194.0
2019-07-23 11:30:00,42.58,42.67,42.54,42.66,164348.0,42.58,42.67,42.54,42.66,164348.0
2019-07-23 11:40:00,42.66,42.78,42.66,42.71,171516.0,42.66,42.78,42.66,42.71,171516.0
2019-07-23 11:50:00,42.71,42.8,42.7,42.8,90528.0,42.71,42.8,42.7,42.8,90528.0
2019-07-23 12:00:00,42.8,42.82,42.63,42.7,55081.0,42.8,42.82,42.63,42.7,55081.0
2019-07-23 12:10:00,42.69,42.78,42.69,42.76,57131.0,42.69,42.78,42.69,42.76,57131.0
2019-07-23 12:20:00,42.75,42.76,42.71,42.71,59289.0,42.75,42.76,42.71,42.71,59289.0
2019-07-23 12:30:00,42.72,42.76,42.7,42.75,36747.0,42.72,42.76,42.7,42.75,36747.0
2019-07-23 12:40:00,42.75,42.78,42.73,42.77,61648.0,42.75,42.78,42.73,42.77,61648.0
2019-07-23 12:50:00,42.77,42.81,42.72,42.75,108316.0,42.77,42.81,42.72,42.75,108316.0
2019-07-23 13:00:00,42.75,42.79,42.68,42.7,51067.0,42.75,42.79,42.68,42.7,51067.0
2019-07-23 13:10:00,42.71,42.73,42.67,42.69,136392.0,42.71,42.73,42.67,42.69,136392.0
2019-07-23 13:20:00,42.69,42.69,42.64,42.66,90710.0,42.69,42.69,42.64,42.66,90710.0
2019-07-23 13:30:00,42.66,42.69,42.6,42.64,294403.0,42.66,42.69,42.6,42.64,294403.0
2019-07-23 13:40:00,42.64,42.79,42.64,42.74,226242.0,42.64,42.79,42.64,42.74,226242.0
2019-07-23 13:50:00,42.72,42.8,42.65,42.77,186472.0,42.72,42.8,42.65,42.77,186472.0
2019-07-23 14:00:00,42.78,42.78,42.67,42.67,119100.0,42.78,42.78,42.67,42.67,119100.0
2019-07-23 14:10:00,42.68,42.75,42.64,42.71,138684.0,42.68,42.75,42.64,42.71,138684.0
2019-07-23 14:20:00,42.71,42.74,42.69,42.69,85535.0,42.71,42.74,42.69,42.69,85535.0
2019-07-23 14:30:00,42.7,42.7,42.64,42.69,167888.0,42.7,42.7,42.64,42.69,167888.0
2019-07-23 14:40:00,42.69,42.77,42.67,42.76,113450.0,42.69,42.77,42.67,42.76,113450.0
2019-07-23 14:50:00,42.75,42.76,42.73,42.75,140469.0,42.75,42.76,42.73,42.75,140469.0
2019-07-23 15:00:00,42.75,42.81,42.74,42.75,90107.0,42.75,42.81,42.74,42.75,90107.0
2019-07-23 15:10:00,42.75,42.76,42.71,42.72,171474.0,42.75,42.76,42.71,42.72,171474.0
2019-07-23 15:20:00,42.72,42.77,42.71,42.73,109457.0,42.72,42.77,42.71,42.73,109457.0
2019-07-23 15:30:00,42.73,42.76,42.72,42.73,227709.0,42.73,42.76,42.72,42.73,227709.0
2019-07-23 15:40:00,42.73,42.81,42.69,42.77,248922.0,42.73,42.81,42.69,42.77,248922.0
2019-07-23 15:50:00,42.77,42.87,42.74,42.87,509664.0,42.77,42.87,42.74,42.87,509664.0
2019-07-24 09:30:00,42.08,42.39,41.53,42.2,678515.0,42.08,42.39,41.53,42.2,678515.0
2019-07-24 09:40:00,42.2,42.84,42.06,42.73,602635.0,42.2,42.84,42.06,42.73,602635.0
2019-07-24 09:50:00,42.71,42.76,42.55,42.64,232199.0,42.71,42.76,42.55,42.64,232199.0
2019-07-24 10:00:00,42.66,42.71,42.5,42.55,211115.0,42.66,42.71,42.5,42.55,211115.0
2019-07-24 10:10:00,42.56,42.8,42.45,42.79,168060.0,42.56,42.8,42.45,42.79,168060.0
2019-07-24 10:20:00,42.8,42.88,42.47,42.55,181318.0,42.8,42.88,42.47,42.55,181318.0
2019-07-24 10:30:00,42.54,42.76,42.54,42.76,129137.0,42.54,42.76,42.54,42.76,129137.0
2019-07-24 10:40:00,42.76,42.76,42.62,42.72,133246.0,42.76,42.76,42.62,42.72,133246.0
2019-07-24 10:50:00,42.72,42.72,42.47,42.47,186636.0,42.72,42.72,42.47,42.47,186636.0
2019-07-24 11:00:00,42.45,42.49,42.31,42.4,130572.0,42.45,42.49,42.31,42.4,130572.0
2019-07-24 11:10:00,42.4,42.56,42.37,42.46,285960.0,42.4,42.56,42.37,42.46,285960.0
2019-07-24 11:20:00,42.47,42.48,42.26,42.44,101632.0,42.47,42.48,42.26,42.44,101632.0
2019-07-24 11:30:00,42.43,42.51,42.36,42.48,116627.0,42.43,42.51,42.36,42.48,116627.0
2019-07-24 11:40:00,42.48,42.58,42.46,42.52,98221.0,42.48,42.58,42.46,42.52,98221.0
2019-07-24 11:50:00,42.52,42.55,42.42,42.44,65012.0,42.52,42.55,42.42,42.44,65012.0
2019-07-24 12:00:00,42.44,42.44,42.33,42.34,77659.0,42.44,42.44,42.33,42.34,77659.0
2019-07-24 12:10:00,42.34,42.37,42.29,42.34,81322.0,42.34,42.37,42.29,42.34,81322.0
2019-07-24 12:20:00,42.34,42.41,42.33,42.4,67424.0,42.34,42.41,42.33,42.4,67424.0
2019-07-24 12:30:00,42.4,42.56,42.38,42.55,81624.0,42.4,42.56,42.38,42.55,81624.0
2019-07-24 12:40:00,42.56,42.59,42.53,42.58,62974.0,42.56,42.59,42.53,42.58,62974.0
2019-07-24 12:50:00,42.58,42.6,42.55,42.59,63315.0,42.58,42.6,42.55,42.59,63315.0
2019-07-24 13:00:00,42.59,42.68,42.56,42.67,94426.0,42.59,42.68,42.56,42.67,94426.0
2019-07-24 13:10:00,42.68,42.76,42.66,42.76,126260.0,42.68,42.76,42.66,42.76,126260.0
2019-07-24 13:20:00,42.76,42.82,42.74,42.77,112264.0,42.76,42.82,42.74,42.77,112264.0
2019-07-24 13:30:00,42.77,42.87,42.74,42.87,89280.0,42.77,42.87,42.74,42.87,89280.0
2019-07-24 13:40:00,42.86,42.92,42.83,42.84,104922.0,42.86,42.92,42.83,42.84,104922.0
2019-07-24 13:50:00,42.84,42.88,42.78,42.87,94313.0,42.84,42.88,42.78,42.87,94313.0
2019-07-24 14:00:00,42.87,42.88,42.68,42.69,136372.0,42.87,42.88,42.68,42.69,136372.0
2019-07-24 14:10:00,42.7,42.73,42.67,42.68,77030.0,42.7,42.73,42.67,42.68,77030.0
2019-07-24 14:20:00,42.68,42.69,42.66,42.69,73961.0,42.68,42.69,42.66,42.69,73961.0
2019-07-24 14:30:00,42.69,42.75,42.66,42.68,103742.0,42.69,42.75,42.66,42.68,103742.0
2019-07-24 14:40:00,42.69,42.74,42.66,42.69,97209.0,42.69,42.74,42.66,42.69,97209.0
2019-07-24 14:50:00,42.7,42.7,42.6,42.65,94609.0,42.7,42.7,42.6,42.65,94609.0
2019-07-24 15:00:00,42.65,42.69,42.64,42.65,95195.0,42.65,42.69,42.64,42.65,95195.0
2019-07-24 15:10:00,42.65,42.72,42.64,42.68,108855.0,42.65,42.72,42.64,42.68,108855.0
2019-07-24 15:20:00,42.68,42.73,42.67,42.72,136642.0,42.68,42.73,42.67,42.72,136642.0
2019-07-24 15:30:00,42.71,42.8,42.7,42.74,172575.0,42.71,42.8,42.7,42.74,172575.0
2019-07-24 15:40:00,42.75,42.77,42.69,42.73,218491.0,42.75,42.77,42.69,42.73,218491.0
2019-07-24 15:50:00,42.73,42.87,42.73,42.86,697169.0,42.73,42.87,42.73,42.86,697169.0
2019-07-25 09:30:00,42.88,43.0,42.21,42.4,323586.0,42.88,43.0,42.21,42.4,323586.0
2019-07-25 09:40:00,42.38,42.76,42.37,42.73,293866.0,42.38,42.76,42.37,42.73,293866.0
2019-07-25 09:50:00,42.73,42.79,42.55,42.68,232987.0,42.73,42.79,42.55,42.68,232987.0
2019-07-25 10:00:00,42.68,42.82,42.59,42.79,140822.0,42.68,42.82,42.59,42.79,140822.0
2019-07-25 10:10:00,42.79,42.88,42.78,42.81,55775.0,42.79,42.88,42.78,42.81,55775.0
2019-07-25 10:20:00,42.81,42.92,42.77,42.91,79694.0,42.81,42.92,42.77,42.91,79694.0
2019-07-25 10:30:00,42.91,42.98,42.89,42.93,169783.0,42.91,42.98,42.89,42.93,169783.0
2019-07-25 10:40:00,42.93,42.94,42.75,42.77,79484.0,42.93,42.94,42.75,42.77,79484.0
2019-07-25 10:50:00,42.77,42.81,42.71,42.73,62252.0,42.77,42.81,42.71,42.73,62252.0
2019-07-25 11:00:00,42.73,42.85,42.72,42.77,128699.0,42.73,42.85,42.72,42.77,128699.0
2019-07-25 11:10:00,42.78,42.8,42.67,42.69,62160.0,42.78,42.8,42.67,42.69,62160.0
2019-07-25 11:20:00,42.69,42.77,42.65,42.75,59089.0,42.69,42.77,42.65,42.75,59089.0
2019-07-25 11:30:00,42.74,42.81,42.65,42.68,52687.0,42.74,42.81,42.65,42.68,52687.0
2019-07-25 11:40:00,42.69,42.72,42.61,42.61,93931.0,42.69,42.72,42.61,42.61,93931.0
2019-07-25 11:50:00,42.61,42.73,42.6,42.71,88864.0,42.61,42.73,42.6,42.71,88864.0
2019-07-25 12:00:00,42.71,42.73,42.64,42.66,59668.0,42.71,42.73,42.64,42.66,59668.0
2019-07-25 12:10:00,42.66,42.72,42.65,42.69,32393.0,42.66,42.72,42.65,42.69,32393.0
2019-07-25 12:20:00,42.69,42.73,42.66,42.66,37146.0,42.69,42.73,42.66,42.66,37146.0
2019-07-25 12:30:00,42.66,42.69,42.42,42.42,101683.0,42.66,42.69,42.42,42.42,101683.0
2019-07-25 12:40:00,42.41,42.47,42.36,42.46,143772.0,42.41,42.47,42.36,42.46,143772.0
2019-07-25 12:50:00,42.46,42.5,42.41,42.45,127944.0,42.46,42.5,42.41,42.45,127944.0
2019-07-25 13:00:00,42.44,42.44,42.34,42.43,50061.0,42.44,42.44,42.34,42.43,50061.0
2019-07-25 13:10:00,42.43,42.45,42.42,42.43,41593.0,42.43,42.45,42.42,42.43,41593.0
2019-07-25 13:20:00,42.43,42.46,42.34,42.46,73765.0,42.43,42.46,42.34,42.46,73765.0
2019-07-25 13:30:00,42.45,42.48,42.42,42.43,34697.0,42.45,42.48,42.42,42.43,34697.0
2019-07-25 13:40:00,42.43,42.5,42.41,42.43,45892.0,42.43,42.5,42.41,42.43,45892.0
2019-07-25 13:50:00,42.43,42.48,42.4,42.47,33218.0,42.43,42.48,42.4,42.47,33218.0
2019-07-25 14:00:00,42.47,42.48,42.41,42.41,88451.0,42.47,42.48,42.41,42.41,88451.0
2019-07-25 14:10:00,42.42,42.45,42.39,42.42,44056.0,42.42,42.45,42.39,42.42,44056.0
2019-07-25 14:20:00,42.42,42.44,42.37,42.4,74563.0,42.42,42.44,42.37,42.4,74563.0
2019-07-25 14:30:00,42.41,42.41,42.31,42.32,56166.0,42.41,42.41,42.31,42.32,56166.0
2019-07-25 14:40:00,42.31,42.32,42.17,42.19,112817.0,42.31,42.32,42.17,42.19,112817.0
2019-07-25 14:50:00,42.19,42.23,42.15,42.16,182449.0,42.19,42.23,42.15,42.16,182449.0
2019-07-25 15:00:00,42.15,42.21,42.1,42.11,112463.0,42.15,42.21,42.1,42.11,112463.0
2019-07-25 15:10:00,42.1,42.12,42.02,42.06,158851.0,42.1,42.12,42.02,42.06,158851.0
2019-07-25 15:20:00,42.05,42.08,42.02,42.08,177438.0,42.05,42.08,42.02,42.08,177438.0
2019-07-25 15:30:00,42.07,42.21,42.07,42.12,300319.0,42.07,42.21,42.07,42.12,300319.0
2019-07-25 15:40:00,42.12,42.16,42.07,42.07,229622.0,42.12,42.16,42.07,42.07,229622.0
2019-07-25 15:50:00,42.08,42.11,41.97,42.02,678251.0,42.08,42.11,41.97,42.02,678251.0
2019-07-26 09:30:00,42.39,42.56,42.23,42.42,173977.0,42.39,42.56,42.23,42.42,173977.0
2019-07-26 09:40:00,42.43,42.48,41.97,41.99,199654.0,42.43,42.48,41.97,41.99,199654.0
2019-07-26 09:50:00,41.97,42.14,41.92,42.09,47294.0,41.97,42.14,41.92,42.09,47294.0
2019-07-26 10:00:00,42.1,42.21,41.98,42.18,106422.0,42.1,42.21,41.98,42.18,106422.0
2019-07-26 10:10:00,42.19,42.2,42.11,42.15,71204.0,42.19,42.2,42.11,42.15,71204.0
2019-07-26 10:20:00,42.14,42.17,42.09,42.11,86711.0,42.14,42.17,42.09,42.11,86711.0
2019-07-26 10:30:00,42.11,42.15,41.99,42.0,80304.0,42.11,42.15,41.99,42.0,80304.0
2019-07-26 10:40:00,41.99,42.09,41.98,42.06,50033.0,41.99,42.09,41.98,42.06,50033.0
2019-07-26 10:50:00,42.05,42.09,41.99,42.09,31448.0,42.05,42.09,41.99,42.09,31448.0
2019-07-26 11:00:00,42.08,42.11,41.98,42.01,93835.0,42.08,42.11,41.98,42.01,93835.0
2019-07-26 11:10:00,42.02,42.02,41.87,41.88,79015.0,42.02,42.02,41.87,41.88,79015.0
2019-07-26 11:20:00,41.88,41.98,41.87,41.96,141249.0,41.88,41.98,41.87,41.96,141249.0
2019-07-26 11:30:00,41.96,42.04,41.91,42.04,45439.0,41.96,42.04,41.91,42.04,45439.0
2019-07-26 11:40:00,42.04,42.04,41.96,42.0,68992.0,42.04,42.04,41.96,42.0,68992.0
2019-07-26 11:50:00,41.99,42.02,41.94,41.98,100218.0,41.99,42.02,41.94,41.98,100218.0
2019-07-26 12:00:00,41.98,42.01,41.96,42.01,66431.0,41.98,42.01,41.96,42.01,66431.0
2019-07-26 12:10:00,42.01,42.09,42.0,42.08,62209.0,42.01,42.09,42.0,42.08,62209.0
2019-07-26 12:20:00,42.08,42.1,42.01,42.02,69124.0,42.08,42.1,42.01,42.02,69124.0
2019-07-26 12:30:00,42.02,42.05,41.97,41.99,84202.0,42.02,42.05,41.97,41.99,84202.0
2019-07-26 12:40:00,42.0,42.01,41.97,42.01,107071.0,42.0,42.01,41.97,42.01,107071.0
2019-07-26 12:50:00,42.0,42.03,41.97,42.0,31182.0,42.0,42.03,41.97,42.0,31182.0
2019-07-26 13:00:00,42.0,42.03,41.97,41.97,53995.0,42.0,42.03,41.97,41.97,53995.0
2019-07-26 13:10:00,41.97,41.99,41.95,41.97,46948.0,41.97,41.99,41.95,41.97,46948.0
2019-07-26 13:20:00,41.97,42.01,41.94,41.96,82963.0,41.97,42.01,41.94,41.96,82963.0
2019-07-26 13:30:00,41.96,41.97,41.93,41.97,40631.0,41.96,41.97,41.93,41.97,40631.0
2019-07-26 13:40:00,41.97,42.0,41.93,41.94,75814.0,41.97,42.0,41.93,41.94,75814.0
2019-07-26 13:50:00,41.94,42.0,41.92,42.0,113388.0,41.94,42.0,41.92,42.0,113388.0
2019-07-26 14:00:00,41.99,42.04,41.95,42.02,166600.0,41.99,42.04,41.95,42.02,166600.0
2019-07-26 14:10:00,42.01,42.04,42.0,42.04,57822.0,42.01,42.04,42.0,42.04,57822.0
2019-07-26 14:20:00,42.04,42.06,42.03,42.03,71613.0,42.04,42.06,42.03,42.03,71613.0
2019-07-26 14:30:00,42.04,42.04,42.0,42.02,58513.0,42.04,42.04,42.0,42.02,58513.0
2019-07-26 14:40:00,42.02,42.09,41.99,42.09,138470.0,42.02,42.09,41.99,42.09,138470.0
2019-07-26 14:50:00,42.08,42.2,42.07,42.2,58478.0,42.08,42.2,42.07,42.2,58478.0
2019-07-26 15:00:00,42.2,42.2,42.13,42.15,107172.0,42.2,42.2,42.13,42.15,107172.0
2019-07-26 15:10:00,42.14,42.17,42.11,42.12,72629.0,42.14,42.17,42.11,42.12,72629.0
2019-07-26 15:20:00,42.13,42.15,42.07,42.09,125475.0,42.13,42.15,42.07,42.09,125475.0
2019-07-26 15:30:00,42.09,42.11,42.07,42.1,90177.0,42.09,42.11,42.07,42.1,90177.0
2019-07-26 15:40:00,42.1,42.13,42.08,42.11,238103.0,42.1,42.13,42.08,42.11,238103.0
2019-07-26 15:50:00,42.11,42.13,42.02,42.09,430494.0,42.11,42.13,42.02,42.09,430494.0
2019-07-29 09:30:00,42.0,42.15,41.98,42.06,174343.0,42.0,42.15,41.98,42.06,174343.0
2019-07-29 09:40:00,42.06,42.13,41.94,41.95,47811.0,42.06,42.13,41.94,41.95,47811.0
2019-07-29 09:50:00,41.92,41.98,41.88,41.89,61166.0,41.92,41.98,41.88,41.89,61166.0
2019-07-29 10:00:00,41.9,41.99,41.9,41.99,83891.0,41.9,41.99,41.9,41.99,83891.0
2019-07-29 10:10:00,41.98,42.07,41.94,42.0,58464.0,41.98,42.07,41.94,42.0,58464.0
2019-07-29 10:20:00,41.99,42.08,41.97,42.03,38208.0,41.99,42.08,41.97,42.03,38208.0
2019-07-29 10:30:00,42.02,42.1,42.01,42.08,46347.0,42.02,42.1,42.01,42.08,46347.0
2019-07-29 10:40:00,42.07,42.21,42.05,42.21,172853.0,42.07,42.21,42.05,42.21,172853.0
2019-07-29 10:50:00,42.21,42.26,42.19,42.22,80296.0,42.21,42.26,42.19,42.22,80296.0
2019-07-29 11:00:00,42.22,42.34,42.21,42.27,39084.0,42.22,42.34,42.21,42.27,39084.0
2019-07-29 11:10:00,42.27,42.27,42.19,42.25,37629.0,42.27,42.27,42.19,42.25,37629.0
2019-07-29 11:20:00,42.25,42.25,42.19,42.22,29673.0,42.25,42.25,42.19,42.22,29673.0
2019-07-29 11:30:00,42.22,42.27,42.18,42.27,82203.0,42.22,42.27,42.18,42.27,82203.0
2019-07-29 11:40:00,42.27,42.33,42.24,42.31,31686.0,42.27,42.33,42.24,42.31,31686.0
2019-07-29 11:50:00,42.31,42.31,42.23,42.25,37660.0,42.31,42.31,42.23,42.25,37660.0
2019-07-29 12:00:00,42.25,42.29,42.24,42.28,31532.0,42.25,42.29,42.24,42.28,31532.0
2019-07-29 12:10:00,42.27,42.32,42.26,42.3,32685.0,42.27,42.32,42.26,42.3,32685.0
2019-07-29 12:20:00,42.3,42.3,42.24,42.3,60929.0,42.3,42.3,42.24,42.3,60929.0
2019-07-29 12:30:00,42.3,42.3,42.24,42.27,28469.0,42.3,42.3,42.24,42.27,28469.0
2019-07-29 12:40:00,42.27,42.32,42.26,42.3,23230.0,42.27,42.32,42.26,42.3,23230.0
2019-07-29 12:50:00,42.3,42.32,42.28,42.31,58402.0,42.3,42.32,42.28,42.31,58402.0
2019-07-29 13:00:00,42.3,42.31,42.24,42.26,39974.0,42.3,42.31,42.24,42.26,39974.0
2019-07-29 13:10:00,42.26,42.36,42.24,42.36,47490.0,42.26,42.36,42.24,42.36,47490.0
2019-07-29 13:20:00,42.36,42.36,42.32,42.33,40194.0,42.36,42.36,42.32,42.33,40194.0
2019-07-29 13:30:00,42.34,42.37,42.31,42.31,43301.0,42.34,42.37,42.31,42.31,43301.0
2019-07-29 13:40:00,42.31,42.32,42.27,42.27,37361.0,42.31,42.32,42.27,42.27,37361.0
2019-07-29 13:50:00,42.28,42.34,42.27,42.33,46527.0,42.28,42.34,42.27,42.33,46527.0
2019-07-29 14:00:00,42.33,42.35,42.3,42.32,47195.0,42.33,42.35,42.3,42.32,47195.0
2019-07-29 14:10:00,42.33,42.38,42.32,42.38,45017.0,42.33,42.38,42.32,42.38,45017.0
2019-07-29 14:20:00,42.38,42.4,42.36,42.4,36695.0,42.38,42.4,42.36,42.4,36695.0
2019-07-29 14:30:00,42.39,42.4,42.32,42.34,98626.0,42.39,42.4,42.32,42.34,98626.0
2019-07-29 14:40:00,42.34,42.34,42.24,42.26,74776.0,42.34,42.34,42.24,42.26,74776.0
2019-07-29 14:50:00,42.26,42.33,42.25,42.32,62984.0,42.26,42.33,42.25,42.32,62984.0
2019-07-29 15:00:00,42.32,42.33,42.29,42.3,68848.0,42.32,42.33,42.29,42.3,68848.0
2019-07-29 15:10:00,42.3,42.32,42.28,42.29,97774.0,42.3,42.32,42.28,42.29,97774.0
2019-07-29 15:20:00,42.3,42.33,42.28,42.32,98059.0,42.3,42.33,42.28,42.32,98059.0
2019-07-29 15:30:00,42.32,42.38,42.29,42.3,138182.0,42.32,42.38,42.29,42.3,138182.0
2019-07-29 15:40:00,42.3,42.33,42.28,42.31,264141.0,42.3,42.33,42.28,42.31,264141.0
2019-07-29 15:50:00,42.31,42.37,42.28,42.3,341622.0,42.31,42.37,42.28,42.3,341622.0
2019-07-30 09:30:00,42.11,42.2,41.87,42.19,136139.0,42.11,42.2,41.87,42.19,136139.0
2019-07-30 09:40:00,42.19,42.43,42.18,42.38,64606.0,42.19,42.43,42.18,42.38,64606.0
2019-07-30 09:50:00,42.39,42.45,42.35,42.36,40720.0,42.39,42.45,42.35,42.36,40720.0
2019-07-30 10:00:00,42.35,42.43,42.3,42.34,67551.0,42.35,42.43,42.3,42.34,67551.0
2019-07-30 10:10:00,42.34,42.41,42.27,42.39,50578.0,42.34,42.41,42.27,42.39,50578.0
2019-07-30 10:20:00,42.39,42.44,42.36,42.41,46838.0,42.39,42.44,42.36,42.41,46838.0
2019-07-30 10:30:00,42.41,42.43,42.35,42.38,46192.0,42.41,42.43,42.35,42.38,46192.0
2019-07-30 10:40:00,42.38,42.49,42.36,42.47,31290.0,42.38,42.49,42.36,42.47,31290.0
2019-07-30 10:50:00,42.46,42.54,42.44,42.54,44776.0,42.46,42.54,42.44,42.54,44776.0
2019-07-30 11:00:00,42.54,42.67,42.53,42.66,217425.0,42.54,42.67,42.53,42.66,217425.0
2019-07-30 11:10:00,42.66,42.68,42.58,42.59,77331.0,42.66,42.68,42.58,42.59,77331.0
2019-07-30 11:20:00,42.59,42.67,42.56,42.66,132862.0,42.59,42.67,42.56,42.66,132862.0
2019-07-30 11:30:00,42.67,42.67,42.61,42.65,61497.0,42.67,42.67,42.61,42.65,61497.0
2019-07-30 11:40:00,42.64,42.65,42.59,42.62,37098.0,42.64,42.65,42.59,42.62,37098.0
2019-07-30 11:50:00,42.62,42.66,42.61,42.63,108596.0,42.62,42.66,42.61,42.63,108596.0
2019-07-30 12:00:00,42.62,42.68,42.62,42.66,61442.0,42.62,42.68,42.62,42.66,61442.0
2019-07-30 12:10:00,42.66,42.72,42.64,42.7,71120.0,42.66,42.72,42.64,42.7,71120.0
2019-07-30 12:20:00,42.7,42.72,42.65,42.7,70433.0,42.7,42.72,42.65,42.7,70433.0
2019-07-30 12:30:00,42.7,42.73,42.69,42.71,41023.0,42.7,42.73,42.69,42.71,41023.0
2019-07-30 12:40:00,42.71,42.72,42.67,42.71,53801.0,42.71,42.72,42.67,42.71,53801.0
2019-07-30 12:50:00,42.71,42.71,42.66,42.7,45193.0,42.71,42.71,42.66,42.7,45193.0
2019-07-30 13:00:00,42.7,42.75,42.68,42.75,35754.0,42.7,42.75,42.68,42.75,35754.0
2019-07-30 13:10:00,42.75,42.79,42.74,42.75,58030.0,42.75,42.79,42.74,42.75,58030.0
2019-07-30 13:20:00,42.76,42.78,42.74,42.75,46652.0,42.76,42.78,42.74,42.75,46652.0
2019-07-30 13:30:00,42.75,42.78,42.73,42.75,43882.0,42.75,42.78,42.73,42.75,43882.0
2019-07-30 13:40:00,42.75,42.82,42.74,42.81,61744.0,42.75,42.82,42.74,42.81,61744.0
2019-07-30 13:50:00,42.81,42.83,42.76,42.77,79836.0,42.81,42.83,42.76,42.77,79836.0
2019-07-30 14:00:00,42.77,42.87,42.77,42.83,121690.0,42.77,42.87,42.77,42.83,121690.0
2019-07-30 14:10:00,42.83,42.84,42.76,42.77,140639.0,42.83,42.84,42.76,42.77,140639.0
2019-07-30 14:20:00,42.78,42.81,42.76,42.78,59526.0,42.78,42.81,42.76,42.78,59526.0
2019-07-30 14:30:00,42.77,42.85,42.77,42.84,87877.0,42.77,42.85,42.77,42.84,87877.0
2019-07-30 14:40:00,42.83,42.84,42.77,42.77,74694.0,42.83,42.84,42.77,42.77,74694.0
2019-07-30 14:50:00,42.77,42.8,42.75,42.8,76606.0,42.77,42.8,42.75,42.8,76606.0
2019-07-30 15:00:00,42.8,42.83,42.78,42.83,140012.0,42.8,42.83,42.78,42.83,140012.0
2019-07-30 15:10:00,42.83,42.87,42.81,42.84,191927.0,42.83,42.87,42.81,42.84,191927.0
2019-07-30 15:20:00,42.84,42.84,42.79,42.8,141323.0,42.84,42.84,42.79,42.8,141323.0
2019-07-30 15:30:00,42.8,42.8,42.71,42.79,136281.0,42.8,42.8,42.71,42.79,136281.0
2019-07-30 15:40:00,42.79,42.85,42.75,42.82,171543.0,42.79,42.85,42.75,42.82,171543.0
2019-07-30 15:50:00,42.82,42.87,42.75,42.86,348737.0,42.82,42.87,42.75,42.86,348737.0
2019-07-31 09:30:00,42.84,43.17,42.74,43.11,521814.0,42.84,43.17,42.74,43.11,521814.0
2019-07-31 09:40:00,43.11,43.11,42.93,43.01,170829.0,43.11,43.11,42.93,43.01,170829.0
2019-07-31 09:50:00,43.0,43.08,42.94,43.02,136220.0,43.0,43.08,42.94,43.02,136220.0
2019-07-31 10:00:00,43.02,43.03,42.87,42.9,88682.0,43.02,43.03,42.87,42.9,88682.0
2019-07-31 10:10:00,42.89,42.92,42.8,42.88,98690.0,42.89,42.92,42.8,42.88,98690.0
2019-07-31 10:20:00,42.88,42.94,42.79,42.87,96086.0,42.88,42.94,42.79,42.87,96086.0
2019-07-31 10:30:00,42.87,42.88,42.79,42.8,91555.0,42.87,42.88,42.79,42.8,91555.0
2019-07-31 10:40:00,42.8,42.86,42.75,42.82,85096.0,42.8,42.86,42.75,42.82,85096.0
2019-07-31 10:50:00,42.82,42.87,42.8,42.86,67280.0,42.82,42.87,42.8,42.86,67280.0
2019-07-31 11:00:00,42.86,42.89,42.78,42.78,55273.0,42.86,42.89,42.78,42.78,55273.0
2019-07-31 11:10:00,42.79,42.86,42.77,42.84,71261.0,42.79,42.86,42.77,42.84,71261.0
2019-07-31 11:20:00,42.84,42.86,42.82,42.86,51038.0,42.84,42.86,42.82,42.86,51038.0
2019-07-31 11:30:00,42.85,42.91,42.77,42.79,51455.0,42.85,42.91,42.77,42.79,51455.0
2019-07-31 11:40:00,42.8,42.84,42.79,42.82,50741.0,42.8,42.84,42.79,42.82,50741.0
2019-07-31 11:50:00,42.82,42.85,42.81,42.83,50534.0,42.82,42.85,42.81,42.83,50534.0
2019-07-31 12:00:00,42.84,42.91,42.82,42.89,97287.0,42.84,42.91,42.82,42.89,97287.0
2019-07-31 12:10:00,42.9,42.92,42.86,42.91,74076.0,42.9,42.92,42.86,42.91,74076.0
2019-07-31 12:20:00,42.91,42.96,42.9,42.96,124161.0,42.91,42.96,42.9,42.96,124161.0
2019-07-31 12:30:00,42.96,43.03,42.95,43.02,502251.0,42.96,43.03,42.95,43.02,502251.0
2019-07-31 12:40:00,43.02,43.02,42.91,42.91,116212.0,43.02,43.02,42.91,42.91,116212.0
2019-07-31 12:50:00,42.91,42.94,42.87,42.9,62427.0,42.91,42.94,42.87,42.9,62427.0
2019-07-31 13:00:00,42.9,42.9,42.83,42.84,59446.0,42.9,42.9,42.83,42.84,59446.0
2019-07-31 13:10:00,42.83,42.88,42.82,42.84,49296.0,42.83,42.88,42.82,42.84,49296.0
2019-07-31 13:20:00,42.84,42.87,42.82,42.83,57635.0,42.84,42.87,42.82,42.83,57635.0
2019-07-31 13:30:00,42.82,42.83,42.76,42.79,61571.0,42.82,42.83,42.76,42.79,61571.0
2019-07-31 13:40:00,42.79,42.81,42.73,42.8,57236.0,42.79,42.81,42.73,42.8,57236.0
2019-07-31 13:50:00,42.8,42.9,42.76,42.9,46449.0,42.8,42.9,42.76,42.9,46449.0
2019-07-31 14:00:00,42.91,42.92,42.64,42.73,98193.0,42.91,42.92,42.64,42.73,98193.0
2019-07-31 14:10:00,42.73,42.8,42.71,42.74,59708.0,42.73,42.8,42.71,42.74,59708.0
2019-07-31 14:20:00,42.73,42.78,42.71,42.73,62793.0,42.73,42.78,42.71,42.73,62793.0
2019-07-31 14:30:00,42.73,42.8,42.58,42.59,93425.0,42.73,42.8,42.58,42.59,93425.0
2019-07-31 14:40:00,42.58,42.66,42.43,42.46,118795.0,42.58,42.66,42.43,42.46,118795.0
2019-07-31 14:50:00,42.45,42.48,42.06,42.47,140738.0,42.45,42.48,42.06,42.47,140738.0
2019-07-31 15:00:00,42.46,42.64,42.37,42.51,126948.0,42.46,42.64,42.37,42.51,126948.0
2019-07-31 15:10:00,42.5,42.55,42.41,42.53,117162.0,42.5,42.55,42.41,42.53,117162.0
2019-07-31 15:20:00,42.52,42.63,42.51,42.61,126819.0,42.52,42.63,42.51,42.61,126819.0
2019-07-31 15:30:00,42.6,42.66,42.54,42.63,175262.0,42.6,42.66,42.54,42.63,175262.0
2019-07-31 15:40:00,42.63,42.69,42.55,42.57,305390.0,42.63,42.69,42.55,42.57,305390.0
2019-07-31 15:50:00,42.57,42.57,42.44,42.44,671419.0,42.57,42.57,42.44,42.44,671419.0
2019-08-01 09:30:00,42.48,42.86,42.41,42.84,136376.0,42.48,42.86,42.41,42.84,136376.0
2019-08-01 09:40:00,42.84,42.88,42.71,42.77,124076.0,42.84,42.88,42.71,42.77,124076.0
2019-08-01 09:50:00,42.77,42.9,42.58,42.9,467803.0,42.77,42.9,42.58,42.9,467803.0
2019-08-01 10:00:00,42.89,43.0,42.79,42.84,120960.0,42.89,43.0,42.79,42.84,120960.0
2019-08-01 10:10:00,42.84,43.08,42.79,43.07,83064.0,42.84,43.08,42.79,43.07,83064.0
2019-08-01 10:20:00,43.07,43.18,43.06,43.18,103415.0,43.07,43.18,43.06,43.18,103415.0
2019-08-01 10:30:00,43.17,43.23,43.14,43.19,138170.0,43.17,43.23,43.14,43.19,138170.0
2019-08-01 10:40:00,43.19,43.27,43.17,43.22,143056.0,43.19,43.27,43.17,43.22,143056.0
2019-08-01 10:50:00,43.22,43.33,43.22,43.3,142064.0,43.22,43.33,43.22,43.3,142064.0
2019-08-01 11:00:00,43.3,43.32,43.12,43.13,205040.0,43.3,43.32,43.12,43.13,205040.0
2019-08-01 11:10:00,43.13,43.2,43.11,43.12,119210.0,43.13,43.2,43.11,43.12,119210.0
2019-08-01 11:20:00,43.11,43.36,43.11,43.36,115261.0,43.11,43.36,43.11,43.36,115261.0
2019-08-01 11:30:00,43.36,43.39,43.33,43.35,72482.0,43.36,43.39,43.33,43.35,72482.0
2019-08-01 11:40:00,43.35,43.41,43.33,43.4,77693.0,43.35,43.41,43.33,43.4,77693.0
2019-08-01 11:50:00,43.4,43.46,43.38,43.39,179208.0,43.4,43.46,43.38,43.39,179208.0
2019-08-01 12:00:00,43.39,43.39,43.28,43.29,151549.0,43.39,43.39,43.28,43.29,151549.0
2019-08-01 12:10:00,43.28,43.44,43.26,43.43,179823.0,43.28,43.44,43.26,43.43,179823.0
2019-08-01 12:20:00,43.44,43.47,43.4,43.43,117634.0,43.44,43.47,43.4,43.43,117634.0
2019-08-01 12:30:00,43.43,43.5,43.42,43.5,69101.0,43.43,43.5,43.42,43.5,69101.0
2019-08-01 12:40:00,43.5,43.53,43.42,43.46,116191.0,43.5,43.53,43.42,43.46,116191.0
2019-08-01 12:50:00,43.46,43.5,43.45,43.47,41085.0,43.46,43.5,43.45,43.47,41085.0
2019-08-01 13:00:00,43.47,43.5,43.41,43.5,49569.0,43.47,43.5,43.41,43.5,49569.0
2019-08-01 13:10:00,43.5,43.51,43.44,43.45,64424.0,43.5,43.51,43.44,43.45,64424.0
2019-08-01 13:20:00,43.44,43.47,42.97,43.02,195026.0,43.44,43.47,42.97,43.02,195026.0
2019-08-01 13:30:00,42.98,43.18,42.9,43.0,193481.0,42.98,43.18,42.9,43.0,193481.0
2019-08-01 13:40:00,43.0,43.09,42.79,42.93,121118.0,43.0,43.09,42.79,42.93,121118.0
2019-08-01 13:50:00,42.93,42.93,41.91,42.79,179211.0,42.93,42.93,41.91,42.79,179211.0
2019-08-01 14:00:00,42.8,42.83,42.56,42.61,65876.0,42.8,42.83,42.56,42.61,65876.0
2019-08-01 14:10:00,42.6,42.75,42.5,42.73,68739.0,42.6,42.75,42.5,42.73,68739.0
2019-08-01 14:20:00,42.74,42.74,42.53,42.63,125277.0,42.74,42.74,42.53,42.63,125277.0
2019-08-01 14:30:00,42.64,42.64,42.46,42.46,112228.0,42.64,42.64,42.46,42.46,112228.0
2019-08-01 14:40:00,42.46,42.6,42.35,42.59,111983.0,42.46,42.6,42.35,42.59,111983.0
2019-08-01 14:50:00,42.59,42.68,42.51,42.59,129073.0,42.59,42.68,42.51,42.59,129073.0
2019-08-01 15:00:00,42.59,42.61,42.46,42.49,128681.0,42.59,42.61,42.46,42.49,128681.0
2019-08-01 15:10:00,42.5,42.67,42.46,42.66,104685.0,42.5,42.67,42.46,42.66,104685.0
2019-08-01 15:20:00,42.66,42.73,42.62,42.64,121711.0,42.66,42.73,42.62,42.64,121711.0
2019-08-01 15:30:00,42.64,42.67,42.54,42.66,173314.0,42.64,42.67,42.54,42.66,173314.0
2019-08-01 15:40:00,42.66,42.68,42.56,42.57,215816.0,42.66,42.68,42.56,42.57,215816.0
2019-08-01 15:50:00,42.57,42.68,42.49,42.61,586197.0,42.57,42.68,42.49,42.61,586197.0
2019-08-02 09:30:00,42.66,42.73,42.48,42.73,148976.0,42.66,42.73,42.48,42.73,148976.0
2019-08-02 09:40:00,42.72,42.74,42.37,42.39,68151.0,42.72,42.74,42.37,42.39,68151.0
2019-08-02 09:50:00,42.39,42.46,42.28,42.3,65776.0,42.39,42.46,42.28,42.3,65776.0
2019-08-02 10:00:00,42.32,42.36,42.25,42.26,44996.0,42.32,42.36,42.25,42.26,44996.0
2019-08-02 10:10:00,42.27,42.32,42.19,42.27,73937.0,42.27,42.32,42.19,42.27,73937.0
2019-08-02 10:20:00,42.27,42.37,42.27,42.32,181428.0,42.27,42.37,42.27,42.32,181428.0
2019-08-02 10:30:00,42.32,42.33,42.16,42.29,301168.0,42.32,42.33,42.16,42.29,301168.0
2019-08-02 10:40:00,42.29,42.4,42.26,42.35,78707.0,42.29,42.4,42.26,42.35,78707.0
2019-08-02 10:50:00,42.35,42.35,42.22,42.27,215595.0,42.35,42.35,42.22,42.27,215595.0
2019-08-02 11:00:00,42.27,42.33,42.21,42.28,152951.0,42.27,42.33,42.21,42.28,152951.0
2019-08-02 11:10:00,42.28,42.45,42.27,42.44,60612.0,42.28,42.45,42.27,42.44,60612.0
2019-08-02 11:20:00,42.43,42.43,42.34,42.36,66155.0,42.43,42.43,42.34,42.36,66155.0
2019-08-02 11:30:00,42.35,42.4,42.3,42.3,65425.0,42.35,42.4,42.3,42.3,65425.0
2019-08-02 11:40:00,42.29,42.4,42.25,42.38,62048.0,42.29,42.4,42.25,42.38,62048.0
2019-08-02 11:50:00,42.38,42.43,42.32,42.43,69502.0,42.38,42.43,42.32,42.43,69502.0
2019-08-02 12:00:00,42.43,42.49,42.38,42.49,59582.0,42.43,42.49,42.38,42.49,59582.0
2019-08-02 12:10:00,42.48,42.5,42.42,42.47,85628.0,42.48,42.5,42.42,42.47,85628.0
2019-08-02 12:20:00,42.47,42.5,42.43,42.5,58470.0,42.47,42.5,42.43,42.5,58470.0
2019-08-02 12:30:00,42.49,42.5,42.41,42.47,89995.0,42.49,42.5,42.41,42.47,89995.0
2019-08-02 12:40:00,42.47,42.49,42.41,42.42,41380.0,42.47,42.49,42.41,42.42,41380.0
2019-08-02 12:50:00,42.43,42.46,42.36,42.39,36529.0,42.43,42.46,42.36,42.39,36529.0
2019-08-02 13:00:00,42.38,42.38,42.31,42.35,45110.0,42.38,42.38,42.31,42.35,45110.0
2019-08-02 13:10:00,42.36,42.39,42.3,42.36,39506.0,42.36,42.39,42.3,42.36,39506.0
2019-08-02 13:20:00,42.35,42.42,42.35,42.36,40876.0,42.35,42.42,42.35,42.36,40876.0
2019-08-02 13:30:00,42.37,42.37,42.29,42.33,43125.0,42.37,42.37,42.29,42.33,43125.0
2019-08-02 13:40:00,42.33,42.44,42.33,42.39,44829.0,42.33,42.44,42.33,42.39,44829.0
2019-08-02 13:50:00,42.38,42.4,42.36,42.39,47453.0,42.38,42.4,42.36,42.39,47453.0
2019-08-02 14:00:00,42.38,42.5,42.34,42.47,59794.0,42.38,42.5,42.34,42.47,59794.0
2019-08-02 14:10:00,42.48,42.5,42.45,42.46,54552.0,42.48,42.5,42.45,42.46,54552.0
2019-08-02 14:20:00,42.47,42.58,42.46,42.52,126498.0,42.47,42.58,42.46,42.52,126498.0
2019-08-02 14:30:00,42.52,42.59,42.5,42.59,46958.0,42.52,42.59,42.5,42.59,46958.0
2019-08-02 14:40:00,42.58,42.61,42.53,42.54,45740.0,42.58,42.61,42.53,42.54,45740.0
2019-08-02 14:50:00,42.55,42.55,42.48,42.52,66402.0,42.55,42.55,42.48,42.52,66402.0
2019-08-02 15:00:00,42.53,42.58,42.46,42.46,75080.0,42.53,42.58,42.46,42.46,75080.0
2019-08-02 15:10:00,42.46,42.5,42.41,42.49,75534.0,42.46,42.5,42.41,42.49,75534.0
2019-08-02 15:20:00,42.5,42.67,42.48,42.63,90728.0,42.5,42.67,42.48,42.63,90728.0
2019-08-02 15:30:00,42.63,42.83,42.59,42.75,267595.0,42.63,42.83,42.59,42.75,267595.0
2019-08-02 15:40:00,42.75,42.78,42.65,42.65,223675.0,42.75,42.78,42.65,42.65,223675.0
2019-08-02 15:50:00,42.66,42.77,42.61,42.73,688618.0,42.66,42.77,42.61,42.73,688618.0
2019-08-05 09:30:00,42.19,42.32,41.93,42.11,151056.0,42.19,42.32,41.93,42.11,151056.0
2019-08-05 09:40:00,42.12,42.16,41.88,41.88,66243.0,42.12,42.16,41.88,41.88,66243.0
2019-08-05 09:50:00,41.87,42.04,41.85,41.92,86966.0,41.87,42.04,41.85,41.92,86966.0
2019-08-05 10:00:00,41.92,42.01,41.84,41.9,95404.0,41.92,42.01,41.84,41.9,95404.0
2019-08-05 10:10:00,41.91,41.93,41.84,41.86,230238.0,41.91,41.93,41.84,41.86,230238.0
2019-08-05 10:20:00,41.85,41.88,41.78,41.87,102921.0,41.85,41.88,41.78,41.87,102921.0
2019-08-05 10:30:00,41.87,41.94,41.8,41.81,110451.0,41.87,41.94,41.8,41.81,110451.0
2019-08-05 10:40:00,41.8,41.9,41.7,41.87,109161.0,41.8,41.9,41.7,41.87,109161.0
2019-08-05 10:50:00,41.86,41.98,41.85,41.98,207812.0,41.86,41.98,41.85,41.98,207812.0
2019-08-05 11:00:00,41.98,42.16,41.96,42.11,217771.0,41.98,42.16,41.96,42.11,217771.0
2019-08-05 11:10:00,42.12,42.2,42.08,42.13,281877.0,42.12,42.2,42.08,42.13,281877.0
2019-08-05 11:20:00,42.13,42.17,42.08,42.11,94219.0,42.13,42.17,42.08,42.11,94219.0
2019-08-05 11:30:00,42.11,42.11,41.89,41.91,93877.0,42.11,42.11,41.89,41.91,93877.0
2019-08-05 11:40:00,41.91,41.94,41.84,41.89,54641.0,41.91,41.94,41.84,41.89,54641.0
2019-08-05 11:50:00,41.9,41.91,41.76,41.76,51425.0,41.9,41.91,41.76,41.76,51425.0
2019-08-05 12:00:00,41.75,41.81,41.71,41.73,56195.0,41.75,41.81,41.71,41.73,56195.0
2019-08-05 12:10:00,41.73,41.76,41.67,41.74,64043.0,41.73,41.76,41.67,41.74,64043.0
2019-08-05 12:20:00,41.73,41.76,41.59,41.6,85176.0,41.73,41.76,41.59,41.6,85176.0
2019-08-05 12:30:00,41.59,41.65,41.56,41.58,58250.0,41.59,41.65,41.56,41.58,58250.0
2019-08-05 12:40:00,41.59,41.59,41.46,41.47,89843.0,41.59,41.59,41.46,41.47,89843.0
2019-08-05 12:50:00,41.47,41.59,41.46,41.54,115004.0,41.47,41.59,41.46,41.54,115004.0
2019-08-05 13:00:00,41.53,41.71,41.5,41.66,77895.0,41.53,41.71,41.5,41.66,77895.0
2019-08-05 13:10:00,41.66,41.75,41.65,41.73,69208.0,41.66,41.75,41.65,41.73,69208.0
2019-08-05 13:20:00,41.73,41.82,41.69,41.72,83637.0,41.73,41.82,41.69,41.72,83637.0
2019-08-05 13:30:00,41.71,41.85,41.69,41.84,79138.0,41.71,41.85,41.69,41.84,79138.0
2019-08-05 13:40:00,41.84,41.85,41.61,41.65,137527.0,41.84,41.85,41.61,41.65,137527.0
2019-08-05 13:50:00,41.65,41.69,41.63,41.64,77612.0,41.65,41.69,41.63,41.64,77612.0
2019-08-05 14:00:00,41.63,41.66,41.58,41.58,57771.0,41.63,41.66,41.58,41.58,57771.0
2019-08-05 14:10:00,41.58,41.67,41.57,41.61,63506.0,41.58,41.67,41.57,41.61,63506.0
2019-08-05 14:20:00,41.62,41.62,41.45,41.46,63669.0,41.62,41.62,41.45,41.46,63669.0
2019-08-05 14:30:00,41.46,41.54,41.4,41.41,82000.0,41.46,41.54,41.4,41.41,82000.0
2019-08-05 14:40:00,41.4,41.43,41.28,41.3,99717.0,41.4,41.43,41.28,41.3,99717.0
2019-08-05 14:50:00,41.3,41.33,41.19,41.23,99886.0,41.3,41.33,41.19,41.23,99886.0
2019-08-05 15:00:00,41.23,41.29,40.9,40.94,242566.0,41.23,41.29,40.9,40.94,242566.0
2019-08-05 15:10:00,40.93,41.26,40.93,41.25,198725.0,40.93,41.26,40.93,41.25,198725.0
2019-08-05 15:20:00,41.25,41.32,41.19,41.22,186265.0,41.25,41.32,41.19,41.22,186265.0
2019-08-05 15:30:00,41.22,41.45,41.14,41.4,250706.0,41.22,41.45,41.14,41.4,250706.0
2019-08-05 15:40:00,41.41,41.49,41.28,41.34,293966.0,41.41,41.49,41.28,41.34,293966.0
2019-08-05 15:50:00,41.33,41.41,41.22,41.35,582393.0,41.33,41.41,41.22,41.35,582393.0
2019-08-06 09:30:00,41.63,41.85,41.4,41.49,240544.0,41.63,41.85,41.4,41.49,240544.0
2019-08-06 09:40:00,41.49,41.7,41.44,41.62,94653.0,41.49,41.7,41.44,41.62,94653.0
2019-08-06 09:50:00,41.62,41.79,41.58,41.79,47541.0,41.62,41.79,41.58,41.79,47541.0
2019-08-06 10:00:00,41.79,41.91,41.74,41.74,67144.0,41.79,41.91,41.74,41.74,67144.0
2019-08-06 10:10:00,41.75,41.76,41.58,41.61,165366.0,41.75,41.76,41.58,41.61,165366.0
2019-08-06 10:20:00,41.62,41.87,41.61,41.8,48167.0,41.62,41.87,41.61,41.8,48167.0
2019-08-06 10:30:00,41.79,41.95,41.75,41.94,53086.0,41.79,41.95,41.75,41.94,53086.0
2019-08-06 10:40:00,41.95,42.06,41.9,41.91,65188.0,41.95,42.06,41.9,41.91,65188.0
2019-08-06 10:50:00,41.91,41.93,41.86,41.91,88526.0,41.91,41.93,41.86,41.91,88526.0
2019-08-06 11:00:00,41.91,41.92,41.79,41.8,57103.0,41.91,41.92,41.79,41.8,57103.0
2019-08-06 11:10:00,41.8,41.82,41.74,41.76,52596.0,41.8,41.82,41.74,41.76,52596.0
2019-08-06 11:20:00,41.75,41.95,41.74,41.89,69864.0,41.75,41.95,41.74,41.89,69864.0
2019-08-06 11:30:00,41.89,41.92,41.72,41.83,44835.0,41.89,41.92,41.72,41.83,44835.0
2019-08-06 11:40:00,41.83,41.95,41.81,41.95,39380.0,41.83,41.95,41.81,41.95,39380.0
2019-08-06 11:50:00,41.96,41.98,41.86,41.97,42506.0,41.96,41.98,41.86,41.97,42506.0
2019-08-06 12:00:00,41.98,42.05,41.93,41.98,78812.0,41.98,42.05,41.93,41.98,78812.0
2019-08-06 12:10:00,41.98,42.06,41.96,41.97,50767.0,41.98,42.06,41.96,41.97,50767.0
2019-08-06 12:20:00,41.97,41.98,41.87,41.89,48669.0,41.97,41.98,41.87,41.89,48669.0
2019-08-06 12:30:00,41.89,41.96,41.85,41.93,33028.0,41.89,41.96,41.85,41.93,33028.0
2019-08-06 12:40:00,41.92,41.93,41.8,41.81,33348.0,41.92,41.93,41.8,41.81,33348.0
2019-08-06 12:50:00,41.81,41.86,41.76,41.84,46174.0,41.81,41.86,41.76,41.84,46174.0
2019-08-06 13:00:00,41.85,42.0,41.85,41.96,37262.0,41.85,42.0,41.85,41.96,37262.0
2019-08-06 13:10:00,41.97,42.01,41.95,41.98,44377.0,41.97,42.01,41.95,41.98,44377.0
2019-08-06 13:20:00,41.99,42.08,41.98,42.01,34049.0,41.99,42.08,41.98,42.01,34049.0
2019-08-06 13:30:00,42.01,42.1,41.99,42.09,33226.0,42.01,42.1,41.99,42.09,33226.0
2019-08-06 13:40:00,42.09,42.13,42.06,42.12,36253.0,42.09,42.13,42.06,42.12,36253.0
2019-08-06 13:50:00,42.13,42.14,42.06,42.1,40909.0,42.13,42.14,42.06,42.1,40909.0
2019-08-06 14:00:00,42.09,42.09,41.96,41.98,40920.0,42.09,42.09,41.96,41.98,40920.0
2019-08-06 14:10:00,41.99,42.16,41.99,42.09,108098.0,41.99,42.16,41.99,42.09,108098.0
2019-08-06 14:20:00,42.1,42.16,42.09,42.15,39716.0,42.1,42.16,42.09,42.15,39716.0
2019-08-06 14:30:00,42.15,42.24,42.13,42.14,57791.0,42.15,42.24,42.13,42.14,57791.0
2019-08-06 14:40:00,42.13,42.2,42.1,42.18,84982.0,42.13,42.2,42.1,42.18,84982.0
2019-08-06 14:50:00,42.19,42.21,42.1,42.13,80380.0,42.19,42.21,42.1,42.13,80380.0
2019-08-06 15:00:00,42.13,42.18,42.08,42.08,79128.0,42.13,42.18,42.08,42.08,79128.0
2019-08-06 15:10:00,42.08,42.17,42.05,42.17,65002.0,42.08,42.17,42.05,42.17,65002.0
2019-08-06 15:20:00,42.17,42.22,42.1,42.16,76324.0,42.17,42.22,42.1,42.16,76324.0
2019-08-06 15:30:00,42.15,42.22,42.11,42.22,113266.0,42.15,42.22,42.11,42.22,113266.0
2019-08-06 15:40:00,42.21,42.27,42.16,42.23,123335.0,42.21,42.27,42.16,42.23,123335.0
2019-08-06 15:50:00,42.23,42.33,42.23,42.33,344223.0,42.23,42.33,42.23,42.33,344223.0
2019-08-07 09:30:00,42.0,42.0,41.61,41.71,129771.0,42.0,42.0,41.61,41.71,129771.0
2019-08-07 09:40:00,41.71,41.71,41.1,41.22,103383.0,41.71,41.71,41.1,41.22,103383.0
2019-08-07 09:50:00,41.22,41.53,41.13,41.41,66530.0,41.22,41.53,41.13,41.41,66530.0
2019-08-07 10:00:00,41.41,41.67,41.38,41.63,99593.0,41.41,41.67,41.38,41.63,99593.0
2019-08-07 10:10:00,41.62,41.83,41.58,41.72,79039.0,41.62,41.83,41.58,41.72,79039.0
2019-08-07 10:20:00,41.71,41.72,41.55,41.64,114613.0,41.71,41.72,41.55,41.64,114613.0
2019-08-07 10:30:00,41.64,41.89,41.63,41.88,129860.0,41.64,41.89,41.63,41.88,129860.0
2019-08-07 10:40:00,41.88,41.88,41.74,41.84,92679.0,41.88,41.88,41.74,41.84,92679.0
2019-08-07 10:50:00,41.84,41.94,41.8,41.85,113934.0,41.84,41.94,41.8,41.85,113934.0
2019-08-07 11:00:00,41.84,41.87,41.69,41.85,62758.0,41.84,41.87,41.69,41.85,62758.0
2019-08-07 11:10:00,41.84,41.9,41.63,41.66,137608.0,41.84,41.9,41.63,41.66,137608.0
2019-08-07 11:20:00,41.66,41.69,41.49,41.54,371253.0,41.66,41.69,41.49,41.54,371253.0
2019-08-07 11:30:00,41.53,41.58,41.42,41.56,160299.0,41.53,41.58,41.42,41.56,160299.0
2019-08-07 11:40:00,41.56,41.59,41.43,41.51,90163.0,41.56,41.59,41.43,41.51,90163.0
2019-08-07 11:50:00,41.5,41.6,41.43,41.51,98646.0,41.5,41.6,41.43,41.51,98646.0
2019-08-07 12:00:00,41.53,41.57,41.43,41.46,57459.0,41.53,41.57,41.43,41.46,57459.0
2019-08-07 12:10:00,41.46,41.58,41.44,41.52,81963.0,41.46,41.58,41.44,41.52,81963.0
2019-08-07 12:20:00,41.51,41.59,41.45,41.59,97902.0,41.51,41.59,41.45,41.59,97902.0
2019-08-07 12:30:00,41.59,41.68,41.57,41.66,67062.0,41.59,41.68,41.57,41.66,67062.0
2019-08-07 12:40:00,41.67,41.79,41.64,41.73,40945.0,41.67,41.79,41.64,41.73,40945.0
2019-08-07 12:50:00,41.74,41.85,41.73,41.84,43184.0,41.74,41.85,41.73,41.84,43184.0
2019-08-07 13:00:00,41.85,41.9,41.83,41.9,74811.0,41.85,41.9,41.83,41.9,74811.0
2019-08-07 13:10:00,41.9,41.92,41.85,41.91,20221.0,41.9,41.92,41.85,41.91,20221.0
2019-08-07 13:20:00,41.9,41.91,41.85,41.89,36923.0,41.9,41.91,41.85,41.89,36923.0
2019-08-07 13:30:00,41.89,42.04,41.88,42.03,45226.0,41.89,42.04,41.88,42.03,45226.0
2019-08-07 13:40:00,42.03,42.12,42.03,42.1,35473.0,42.03,42.12,42.03,42.1,35473.0
2019-08-07 13:50:00,42.11,42.14,41.99,41.99,34775.0,42.11,42.14,41.99,41.99,34775.0
2019-08-07 14:00:00,42.0,42.11,41.99,42.09,38597.0,42.0,42.11,41.99,42.09,38597.0
2019-08-07 14:10:00,42.1,42.11,41.87,41.87,54889.0,42.1,42.11,41.87,41.87,54889.0
2019-08-07 14:20:00,41.89,42.0,41.86,42.0,36135.0,41.89,42.0,41.86,42.0,36135.0
2019-08-07 14:30:00,42.0,42.08,41.98,42.02,59126.0,42.0,42.08,41.98,42.02,59126.0
2019-08-07 14:40:00,42.0,42.21,42.0,42.16,61540.0,42.0,42.21,42.0,42.16,61540.0
2019-08-07 14:50:00,42.17,42.23,42.13,42.22,30661.0,42.17,42.23,42.13,42.22,30661.0
2019-08-07 15:00:00,42.22,42.24,42.12,42.16,63511.0,42.22,42.24,42.12,42.16,63511.0
2019-08-07 15:10:00,42.16,42.26,42.13,42.25,55468.0,42.16,42.26,42.13,42.25,55468.0
2019-08-07 15:20:00,42.25,42.32,42.23,42.31,65967.0,42.25,42.32,42.23,42.31,65967.0
2019-08-07 15:30:00,42.31,42.41,42.31,42.39,148877.0,42.31,42.41,42.31,42.39,148877.0
2019-08-07 15:40:00,42.39,42.4,42.23,42.26,190669.0,42.39,42.4,42.23,42.26,190669.0
2019-08-07 15:50:00,42.25,42.32,42.17,42.18,915276.0,42.25,42.32,42.17,42.18,915276.0
2019-08-08 09:30:00,42.25,42.57,42.24,42.5,118712.0,42.25,42.57,42.24,42.5,118712.0
2019-08-08 09:40:00,42.51,42.64,42.47,42.55,61408.0,42.51,42.64,42.47,42.55,61408.0
2019-08-08 09:50:00,42.55,42.65,42.45,42.56,210504.0,42.55,42.65,42.45,42.56,210504.0
2019-08-08 10:00:00,42.57,42.77,42.54,42.75,117500.0,42.57,42.77,42.54,42.75,117500.0
2019-08-08 10:10:00,42.75,42.81,42.61,42.66,103742.0,42.75,42.81,42.61,42.66,103742.0
2019-08-08 10:20:00,42.66,42.66,42.52,42.52,78793.0,42.66,42.66,42.52,42.52,78793.0
2019-08-08 10:30:00,42.52,42.64,42.52,42.57,275546.0,42.52,42.64,42.52,42.57,275546.0
2019-08-08 10:40:00,42.57,42.65,42.56,42.58,74958.0,42.57,42.65,42.56,42.58,74958.0
2019-08-08 10:50:00,42.58,42.59,42.49,42.52,60392.0,42.58,42.59,42.49,42.52,60392.0
2019-08-08 11:00:00,42.52,42.54,42.45,42.49,69169.0,42.52,42.54,42.45,42.49,69169.0
2019-08-08 11:10:00,42.48,42.6,42.48,42.6,31893.0,42.48,42.6,42.48,42.6,31893.0
2019-08-08 11:20:00,42.6,42.71,42.59,42.71,47725.0,42.6,42.71,42.59,42.71,47725.0
2019-08-08 11:30:00,42.71,42.81,42.7,42.8,34311.0,42.71,42.81,42.7,42.8,34311.0
2019-08-08 11:40:00,42.8,42.86,42.76,42.76,282214.0,42.8,42.86,42.76,42.76,282214.0
2019-08-08 11:50:00,42.75,42.77,42.72,42.75,45964.0,42.75,42.77,42.72,42.75,45964.0
2019-08-08 12:00:00,42.76,42.77,42.71,42.75,43735.0,42.76,42.77,42.71,42.75,43735.0
2019-08-08 12:10:00,42.75,42.77,42.72,42.76,44488.0,42.75,42.77,42.72,42.76,44488.0
2019-08-08 12:20:00,42.75,42.77,42.72,42.74,43579.0,42.75,42.77,42.72,42.74,43579.0
2019-08-08 12:30:00,42.74,42.77,42.69,42.72,32873.0,42.74,42.77,42.69,42.72,32873.0
2019-08-08 12:40:00,42.72,42.74,42.69,42.73,22195.0,42.72,42.74,42.69,42.73,22195.0
2019-08-08 12:50:00,42.74,42.81,42.73,42.79,67228.0,42.74,42.81,42.73,42.79,67228.0
2019-08-08 13:00:00,42.79,42.84,42.75,42.76,40504.0,42.79,42.84,42.75,42.76,40504.0
2019-08-08 13:10:00,42.76,42.81,42.75,42.78,54122.0,42.76,42.81,42.75,42.78,54122.0
2019-08-08 13:20:00,42.79,42.8,42.65,42.7,59837.0,42.79,42.8,42.65,42.7,59837.0
2019-08-08 13:30:00,42.69,42.76,42.69,42.75,28380.0,42.69,42.76,42.69,42.75,28380.0
2019-08-08 13:40:00,42.75,42.8,42.74,42.77,56502.0,42.75,42.8,42.74,42.77,56502.0
2019-08-08 13:50:00,42.77,42.8,42.75,42.77,65443.0,42.77,42.8,42.75,42.77,65443.0
2019-08-08 14:00:00,42.76,42.77,42.62,42.63,40801.0,42.76,42.77,42.62,42.63,40801.0
2019-08-08 14:10:00,42.63,42.72,42.63,42.65,193969.0,42.63,42.72,42.63,42.65,193969.0
2019-08-08 14:20:00,42.66,42.68,42.64,42.65,22363.0,42.66,42.68,42.64,42.65,22363.0
2019-08-08 14:30:00,42.66,42.7,42.61,42.66,91026.0,42.66,42.7,42.61,42.66,91026.0
2019-08-08 14:40:00,42.66,42.7,42.57,42.58,78704.0,42.66,42.7,42.57,42.58,78704.0
2019-08-08 14:50:00,42.59,42.66,42.58,42.63,56597.0,42.59,42.66,42.58,42.63,56597.0
2019-08-08 15:00:00,42.63,42.74,42.62,42.71,229884.0,42.63,42.74,42.62,42.71,229884.0
2019-08-08 15:10:00,42.7,42.71,42.59,42.63,81182.0,42.7,42.71,42.59,42.63,81182.0
2019-08-08 15:20:00,42.63,42.71,42.62,42.69,68503.0,42.63,42.71,42.62,42.69,68503.0
2019-08-08 15:30:00,42.68,42.76,42.67,42.73,104071.0,42.68,42.76,42.67,42.73,104071.0
2019-08-08 15:40:00,42.74,42.82,42.72,42.73,190499.0,42.74,42.82,42.72,42.73,190499.0
2019-08-08 15:50:00,42.73,42.78,42.65,42.77,369257.0,42.73,42.78,42.65,42.77,369257.0
2019-08-09 09:30:00,42.71,42.95,42.65,42.87,183129.0,42.71,42.95,42.65,42.87,183129.0
2019-08-09 09:40:00,42.88,42.9,42.75,42.77,103494.0,42.88,42.9,42.75,42.77,103494.0
2019-08-09 09:50:00,42.77,42.81,42.71,42.79,90140.0,42.77,42.81,42.71,42.79,90140.0
2019-08-09 10:00:00,42.81,43.02,42.76,42.9,172152.0,42.81,43.02,42.76,42.9,172152.0
2019-08-09 10:10:00,42.89,43.11,42.88,43.04,69684.0,42.89,43.11,42.88,43.04,69684.0
2019-08-09 10:20:00,43.05,43.09,42.98,43.04,58404.0,43.05,43.09,42.98,43.04,58404.0
2019-08-09 10:30:00,43.02,43.06,42.95,43.02,65724.0,43.02,43.06,42.95,43.02,65724.0
2019-08-09 10:40:00,43.02,43.08,42.96,43.03,57473.0,43.02,43.08,42.96,43.03,57473.0
2019-08-09 10:50:00,43.04,43.16,43.04,43.13,99135.0,43.04,43.16,43.04,43.13,99135.0
2019-08-09 11:00:00,43.13,43.15,43.02,43.02,129457.0,43.13,43.15,43.02,43.02,129457.0
2019-08-09 11:10:00,43.02,43.08,42.98,42.98,71938.0,43.02,43.08,42.98,42.98,71938.0
2019-08-09 11:20:00,42.98,42.99,42.92,42.92,43992.0,42.98,42.99,42.92,42.92,43992.0
2019-08-09 11:30:00,42.94,43.04,42.92,43.0,49861.0,42.94,43.04,42.92,43.0,49861.0
2019-08-09 11:40:00,42.99,43.07,42.96,43.04,37874.0,42.99,43.07,42.96,43.04,37874.0
2019-08-09 11:50:00,43.03,43.05,42.87,42.91,79616.0,43.03,43.05,42.87,42.91,79616.0
2019-08-09 12:00:00,42.91,42.94,42.87,42.91,29670.0,42.91,42.94,42.87,42.91,29670.0
2019-08-09 12:10:00,42.91,42.98,42.83,42.84,70678.0,42.91,42.98,42.83,42.84,70678.0
2019-08-09 12:20:00,42.84,42.95,42.82,42.91,49238.0,42.84,42.95,42.82,42.91,49238.0
2019-08-09 12:30:00,42.91,42.92,42.86,42.91,27171.0,42.91,42.92,42.86,42.91,27171.0
2019-08-09 12:40:00,42.9,43.03,42.9,43.01,23814.0,42.9,43.03,42.9,43.01,23814.0
2019-08-09 12:50:00,43.01,43.16,42.95,42.99,107073.0,43.01,43.16,42.95,42.99,107073.0
2019-08-09 13:00:00,43.0,43.06,42.99,43.02,26915.0,43.0,43.06,42.99,43.02,26915.0
2019-08-09 13:10:00,43.02,43.08,43.0,43.04,51298.0,43.02,43.08,43.0,43.04,51298.0
2019-08-09 13:20:00,43.04,43.11,43.01,43.09,86589.0,43.04,43.11,43.01,43.09,86589.0
2019-08-09 13:30:00,43.09,43.22,43.05,43.2,55770.0,43.09,43.22,43.05,43.2,55770.0
2019-08-09 13:40:00,43.21,43.24,43.18,43.22,33733.0,43.21,43.24,43.18,43.22,33733.0
2019-08-09 13:50:00,43.21,43.26,43.18,43.24,62774.0,43.21,43.26,43.18,43.24,62774.0
2019-08-09 14:00:00,43.25,43.28,43.21,43.25,97610.0,43.25,43.28,43.21,43.25,97610.0
2019-08-09 14:10:00,43.25,43.27,43.22,43.26,53300.0,43.25,43.27,43.22,43.26,53300.0
2019-08-09 14:20:00,43.26,43.37,43.24,43.34,56064.0,43.26,43.37,43.24,43.34,56064.0
2019-08-09 14:30:00,43.34,43.39,43.14,43.16,114088.0,43.34,43.39,43.14,43.16,114088.0
2019-08-09 14:40:00,43.16,43.27,43.15,43.23,55116.0,43.16,43.27,43.15,43.23,55116.0
2019-08-09 14:50:00,43.22,43.27,43.2,43.22,55932.0,43.22,43.27,43.2,43.22,55932.0
2019-08-09 15:00:00,43.23,43.36,43.22,43.35,94803.0,43.23,43.36,43.22,43.35,94803.0
2019-08-09 15:10:00,43.34,43.38,43.31,43.34,70978.0,43.34,43.38,43.31,43.34,70978.0
2019-08-09 15:20:00,43.34,43.37,43.31,43.34,75877.0,43.34,43.37,43.31,43.34,75877.0
2019-08-09 15:30:00,43.34,43.46,43.34,43.46,151643.0,43.34,43.46,43.34,43.46,151643.0
2019-08-09 15:40:00,43.46,43.46,43.33,43.35,144194.0,43.46,43.46,43.33,43.35,144194.0
2019-08-09 15:50:00,43.34,43.37,43.2,43.21,521354.0,43.34,43.37,43.2,43.21,521354.0
2019-08-12 09:30:00,43.1,43.13,42.88,42.98,70040.0,43.1,43.13,42.88,42.98,70040.0
2019-08-12 09:40:00,42.94,43.02,42.81,42.93,55462.0,42.94,43.02,42.81,42.93,55462.0
2019-08-12 09:50:00,42.93,43.06,42.89,42.93,71291.0,42.93,43.06,42.89,42.93,71291.0
2019-08-12 10:00:00,42.93,42.98,42.7,42.79,72819.0,42.93,42.98,42.7,42.79,72819.0
2019-08-12 10:10:00,42.79,42.97,42.76,42.94,80094.0,42.79,42.97,42.76,42.94,80094.0
2019-08-12 10:20:00,42.94,43.1,42.93,42.98,76932.0,42.94,43.1,42.93,42.98,76932.0
2019-08-12 10:30:00,42.98,43.14,42.98,43.12,89185.0,42.98,43.14,42.98,43.12,89185.0
2019-08-12 10:40:00,43.13,43.15,42.84,42.85,48306.0,43.13,43.15,42.84,42.85,48306.0
2019-08-12 10:50:00,42.84,42.91,42.83,42.87,38736.0,42.84,42.91,42.83,42.87,38736.0
2019-08-12 11:00:00,42.86,42.86,42.78,42.8,62758.0,42.86,42.86,42.78,42.8,62758.0
2019-08-12 11:10:00,42.8,42.8,42.66,42.79,85830.0,42.8,42.8,42.66,42.79,85830.0
2019-08-12 11:20:00,42.79,42.86,42.78,42.84,38260.0,42.79,42.86,42.78,42.84,38260.0
2019-08-12 11:30:00,42.84,42.87,42.73,42.8,72489.0,42.84,42.87,42.73,42.8,72489.0
2019-08-12 11:40:00,42.79,42.83,42.77,42.79,42091.0,42.79,42.83,42.77,42.79,42091.0
2019-08-12 11:50:00,42.8,42.83,42.78,42.8,31359.0,42.8,42.83,42.78,42.8,31359.0
2019-08-12 12:00:00,42.78,42.78,42.73,42.77,60521.0,42.78,42.78,42.73,42.77,60521.0
2019-08-12 12:10:00,42.78,42.82,42.72,42.75,40431.0,42.78,42.82,42.72,42.75,40431.0
2019-08-12 12:20:00,42.76,42.78,42.7,42.78,37034.0,42.76,42.78,42.7,42.78,37034.0
2019-08-12 12:30:00,42.77,42.82,42.76,42.8,23681.0,42.77,42.82,42.76,42.8,23681.0
2019-08-12 12:40:00,42.8,42.81,42.69,42.71,57517.0,42.8,42.81,42.69,42.71,57517.0
2019-08-12 12:50:00,42.7,42.72,42.64,42.68,36280.0,42.7,42.72,42.64,42.68,36280.0
2019-08-12 13:00:00,42.68,42.69,42.61,42.63,37885.0,42.68,42.69,42.61,42.63,37885.0
2019-08-12 13:10:00,42.63,42.68,42.55,42.56,38470.0,42.63,42.68,42.55,42.56,38470.0
2019-08-12 13:20:00,42.57,42.61,42.56,42.59,27846.0,42.57,42.61,42.56,42.59,27846.0
2019-08-12 13:30:00,42.58,42.59,42.48,42.5,59336.0,42.58,42.59,42.48,42.5,59336.0
2019-08-12 13:40:00,42.5,42.52,42.42,42.47,63886.0,42.5,42.52,42.42,42.47,63886.0
2019-08-12 13:50:00,42.47,42.51,42.43,42.49,53965.0,42.47,42.51,42.43,42.49,53965.0
2019-08-12 14:00:00,42.48,42.55,42.46,42.54,53358.0,42.48,42.55,42.46,42.54,53358.0
2019-08-12 14:10:00,42.53,42.57,42.44,42.44,66547.0,42.53,42.57,42.44,42.44,66547.0
2019-08-12 14:20:00,42.44,42.44,42.4,42.41,49944.0,42.44,42.44,42.4,42.41,49944.0
2019-08-12 14:30:00,42.41,42.49,42.4,42.46,70152.0,42.41,42.49,42.4,42.46,70152.0
2019-08-12 14:40:00,42.47,42.5,42.27,42.28,84947.0,42.47,42.5,42.27,42.28,84947.0
2019-08-12 14:50:00,42.28,42.34,42.26,42.31,73125.0,42.28,42.34,42.26,42.31,73125.0
2019-08-12 15:00:00,42.31,42.4,42.29,42.32,95756.0,42.31,42.4,42.29,42.32,95756.0
2019-08-12 15:10:00,42.31,42.33,42.3,42.32,57237.0,42.31,42.33,42.3,42.32,57237.0
2019-08-12 15:20:00,42.32,42.37,42.31,42.36,3173.0,42.32,42.37,42.31,42.36,3173.0
2019-08-12 15:30:00,42.35,42.37,42.35,42.35,2800.0,42.35,42.37,42.35,42.35,2800.0
2019-08-12 15:40:00,42.34,42.37,42.34,42.36,26997.0,42.34,42.37,42.34,42.36,26997.0
2019-08-12 15:50:00,42.36,42.4,42.32,42.33,238651.0,42.36,42.4,42.32,42.33,238651.0
2019-08-13 09:30:00,42.28,42.5,42.17,42.48,154215.0,42.28,42.5,42.17,42.48,154215.0
2019-08-13 09:40:00,42.48,42.73,42.33,42.56,106153.0,42.48,42.73,42.33,42.56,106153.0
2019-08-13 09:50:00,42.56,42.58,42.41,42.51,86919.0,42.56,42.58,42.41,42.51,86919.0
2019-08-13 10:00:00,42.52,42.8,42.48,42.71,203626.0,42.52,42.8,42.48,42.71,203626.0
2019-08-13 10:10:00,42.71,42.99,42.71,42.99,97006.0,42.71,42.99,42.71,42.99,97006.0
2019-08-13 10:20:00,42.98,43.11,42.89,43.02,123657.0,42.98,43.11,42.89,43.02,123657.0
2019-08-13 10:30:00,43.04,43.06,42.91,42.97,49121.0,43.04,43.06,42.91,42.97,49121.0
2019-08-13 10:40:00,42.97,42.99,42.82,42.83,51666.0,42.97,42.99,42.82,42.83,51666.0
2019-08-13 10:50:00,42.83,42.86,42.73,42.75,55691.0,42.83,42.86,42.73,42.75,55691.0
2019-08-13 11:00:00,42.76,42.84,42.7,42.83,46803.0,42.76,42.84,42.7,42.83,46803.0
2019-08-13 11:10:00,42.83,42.86,42.67,42.7,55418.0,42.83,42.86,42.67,42.7,55418.0
2019-08-13 11:20:00,42.7,42.75,42.61,42.65,73355.0,42.7,42.75,42.61,42.65,73355.0
2019-08-13 11:30:00,42.65,42.75,42.6,42.73,30169.0,42.65,42.75,42.6,42.73,30169.0
2019-08-13 11:40:00,42.73,42.8,42.73,42.76,17771.0,42.73,42.8,42.73,42.76,17771.0
2019-08-13 11:50:00,42.77,42.84,42.72,42.83,33236.0,42.77,42.84,42.72,42.83,33236.0
2019-08-13 12:00:00,42.83,42.95,42.81,42.92,29431.0,42.83,42.95,42.81,42.92,29431.0
2019-08-13 12:10:00,42.92,42.99,42.87,42.97,40342.0,42.92,42.99,42.87,42.97,40342.0
2019-08-13 12:20:00,42.97,43.06,42.97,42.98,39414.0,42.97,43.06,42.97,42.98,39414.0
2019-08-13 12:30:00,42.99,42.99,42.93,42.96,31081.0,42.99,42.99,42.93,42.96,31081.0
2019-08-13 12:40:00,42.96,43.01,42.93,42.98,30200.0,42.96,43.01,42.93,42.98,30200.0
2019-08-13 12:50:00,42.98,43.03,42.92,42.96,34557.0,42.98,43.03,42.92,42.96,34557.0
2019-08-13 13:00:00,42.96,43.0,42.9,42.98,22928.0,42.96,43.0,42.9,42.98,22928.0
2019-08-13 13:10:00,42.97,43.01,42.79,42.84,53754.0,42.97,43.01,42.79,42.84,53754.0
2019-08-13 13:20:00,42.83,42.87,42.8,42.86,44739.0,42.83,42.87,42.8,42.86,44739.0
2019-08-13 13:30:00,42.84,42.88,42.8,42.83,21304.0,42.84,42.88,42.8,42.83,21304.0
2019-08-13 13:40:00,42.85,42.88,42.8,42.86,41755.0,42.85,42.88,42.8,42.86,41755.0
2019-08-13 13:50:00,42.87,42.88,42.79,42.8,68827.0,42.87,42.88,42.79,42.8,68827.0
2019-08-13 14:00:00,42.8,42.91,42.78,42.89,45866.0,42.8,42.91,42.78,42.89,45866.0
2019-08-13 14:10:00,42.88,42.91,42.82,42.86,42619.0,42.88,42.91,42.82,42.86,42619.0
2019-08-13 14:20:00,42.86,42.95,42.85,42.95,37624.0,42.86,42.95,42.85,42.95,37624.0
2019-08-13 14:30:00,42.95,42.98,42.89,42.97,48672.0,42.95,42.98,42.89,42.97,48672.0
2019-08-13 14:40:00,42.97,42.98,42.91,42.92,50986.0,42.97,42.98,42.91,42.92,50986.0
2019-08-13 14:50:00,42.91,42.97,42.89,42.9,63902.0,42.91,42.97,42.89,42.9,63902.0
2019-08-13 15:00:00,42.9,42.94,42.87,42.93,45242.0,42.9,42.94,42.87,42.93,45242.0
2019-08-13 15:10:00,42.94,42.97,42.89,42.96,44723.0,42.94,42.97,42.89,42.96,44723.0
2019-08-13 15:20:00,42.97,42.97,42.88,42.93,64464.0,42.97,42.97,42.88,42.93,64464.0
2019-08-13 15:30:00,42.93,42.93,42.86,42.9,101931.0,42.93,42.93,42.86,42.9,101931.0
2019-08-13 15:40:00,42.9,42.94,42.84,42.89,114743.0,42.9,42.94,42.84,42.89,114743.0
2019-08-13 15:50:00,42.89,42.91,42.8,42.86,286570.0,42.89,42.91,42.8,42.86,286570.0
2019-08-14 09:30:00,42.43,42.52,42.16,42.51,131723.0,42.43,42.52,42.16,42.51,131723.0
2019-08-14 09:40:00,42.5,42.5,42.22,42.23,44875.0,42.5,42.5,42.22,42.23,44875.0
2019-08-14 09:50:00,42.23,42.33,42.2,42.24,49437.0,42.23,42.33,42.2,42.24,49437.0
2019-08-14 10:00:00,42.23,42.23,41.97,42.09,80766.0,42.23,42.23,41.97,42.09,80766.0
2019-08-14 10:10:00,42.08,42.19,42.05,42.06,101803.0,42.08,42.19,42.05,42.06,101803.0
2019-08-14 10:20:00,42.07,42.16,42.07,42.11,79367.0,42.07,42.16,42.07,42.11,79367.0
2019-08-14 10:30:00,42.1,42.11,42.0,42.01,64905.0,42.1,42.11,42.0,42.01,64905.0
2019-08-14 10:40:00,42.0,42.09,41.98,42.03,47997.0,42.0,42.09,41.98,42.03,47997.0
2019-08-14 10:50:00,42.04,42.13,42.01,42.01,79072.0,42.04,42.13,42.01,42.01,79072.0
2019-08-14 11:00:00,42.01,42.05,41.92,41.94,116332.0,42.01,42.05,41.92,41.94,116332.0
2019-08-14 11:10:00,41.94,41.99,41.83,41.86,74978.0,41.94,41.99,41.83,41.86,74978.0
2019-08-14 11:20:00,41.88,42.03,41.88,41.99,42094.0,41.88,42.03,41.88,41.99,42094.0
2019-08-14 11:30:00,41.99,42.06,41.97,41.99,67914.0,41.99,42.06,41.97,41.99,67914.0
2019-08-14 11:40:00,41.99,42.01,41.88,41.95,60676.0,41.99,42.01,41.88,41.95,60676.0
2019-08-14 11:50:00,41.95,42.0,41.9,41.93,48379.0,41.95,42.0,41.9,41.93,48379.0
2019-08-14 12:00:00,41.92,41.92,41.77,41.79,47647.0,41.92,41.92,41.77,41.79,47647.0
2019-08-14 12:10:00,41.79,41.92,41.73,41.91,71866.0,41.79,41.92,41.73,41.91,71866.0
2019-08-14 12:20:00,41.9,41.95,41.85,41.89,113612.0,41.9,41.95,41.85,41.89,113612.0
2019-08-14 12:30:00,41.9,42.02,41.9,41.98,84783.0,41.9,42.02,41.9,41.98,84783.0
2019-08-14 12:40:00,41.99,41.99,41.82,41.82,39787.0,41.99,41.99,41.82,41.82,39787.0
2019-08-14 12:50:00,41.83,41.84,41.77,41.8,84483.0,41.83,41.84,41.77,41.8,84483.0
2019-08-14 13:00:00,41.8,41.81,41.68,41.77,90528.0,41.8,41.81,41.68,41.77,90528.0
2019-08-14 13:10:00,41.76,41.8,41.68,41.7,69520.0,41.76,41.8,41.68,41.7,69520.0
2019-08-14 13:20:00,41.71,41.81,41.69,41.71,310263.0,41.71,41.81,41.69,41.71,310263.0
2019-08-14 13:30:00,41.71,41.77,41.63,41.73,107807.0,41.71,41.77,41.63,41.73,107807.0
2019-08-14 13:40:00,41.73,41.77,41.71,41.75,75587.0,41.73,41.77,41.71,41.75,75587.0
2019-08-14 13:50:00,41.75,41.76,41.67,41.71,85324.0,41.75,41.76,41.67,41.71,85324.0
2019-08-14 14:00:00,41.7,41.76,41.65,41.72,56424.0,41.7,41.76,41.65,41.72,56424.0
2019-08-14 14:10:00,41.72,41.85,41.71,41.83,82000.0,41.72,41.85,41.71,41.83,82000.0
2019-08-14 14:20:00,41.82,41.82,41.71,41.73,70345.0,41.82,41.82,41.71,41.73,70345.0
2019-08-14 14:30:00,41.74,41.78,41.62,41.63,61972.0,41.74,41.78,41.62,41.63,61972.0
2019-08-14 14:40:00,41.64,41.65,41.49,41.56,95474.0,41.64,41.65,41.49,41.56,95474.0
2019-08-14 14:50:00,41.55,41.67,41.54,41.61,56719.0,41.55,41.67,41.54,41.61,56719.0
2019-08-14 15:00:00,41.61,41.77,41.58,41.75,88641.0,41.61,41.77,41.58,41.75,88641.0
2019-08-14 15:10:00,41.74,41.76,41.6,41.62,98782.0,41.74,41.76,41.6,41.62,98782.0
2019-08-14 15:20:00,41.62,41.79,41.52,41.71,147683.0,41.62,41.79,41.52,41.71,147683.0
2019-08-14 15:30:00,41.7,41.7,41.55,41.62,164621.0,41.7,41.7,41.55,41.62,164621.0
2019-08-14 15:40:00,41.62,41.62,41.48,41.48,244731.0,41.62,41.62,41.48,41.48,244731.0
2019-08-14 15:50:00,41.48,41.6,41.41,41.42,631820.0,41.48,41.6,41.41,41.42,631820.0
2019-08-15 09:30:00,41.48,41.77,41.43,41.48,156505.0,41.48,41.77,41.43,41.48,156505.0
2019-08-15 09:40:00,41.48,41.65,41.35,41.62,57619.0,41.48,41.65,41.35,41.62,57619.0
2019-08-15 09:50:00,41.63,41.68,41.52,41.62,40899.0,41.63,41.68,41.52,41.62,40899.0
2019-08-15 10:00:00,41.62,41.73,41.52,41.7,50461.0,41.62,41.73,41.52,41.7,50461.0
2019-08-15 10:10:00,41.68,41.77,41.68,41.75,77721.0,41.68,41.77,41.68,41.75,77721.0
2019-08-15 10:20:00,41.74,41.85,41.67,41.73,88671.0,41.74,41.85,41.67,41.73,88671.0
2019-08-15 10:30:00,41.72,41.91,41.69,41.84,53319.0,41.72,41.91,41.69,41.84,53319.0
2019-08-15 10:40:00,41.84,41.94,41.82,41.83,46983.0,41.84,41.94,41.82,41.83,46983.0
2019-08-15 10:50:00,41.83,41.91,41.78,41.8,77915.0,41.83,41.91,41.78,41.8,77915.0
2019-08-15 11:00:00,41.79,41.81,41.64,41.65,80052.0,41.79,41.81,41.64,41.65,80052.0
2019-08-15 11:10:00,41.64,41.69,41.57,41.58,185556.0,41.64,41.69,41.57,41.58,185556.0
2019-08-15 11:20:00,41.58,41.78,41.53,41.77,90721.0,41.58,41.78,41.53,41.77,90721.0
2019-08-15 11:30:00,41.77,41.8,41.75,41.8,49180.0,41.77,41.8,41.75,41.8,49180.0
2019-08-15 11:40:00,41.8,41.81,41.64,41.65,36212.0,41.8,41.81,41.64,41.65,36212.0
2019-08-15 11:50:00,41.65,41.86,41.65,41.86,140508.0,41.65,41.86,41.65,41.86,140508.0
2019-08-15 12:00:00,41.86,41.97,41.83,41.94,33743.0,41.86,41.97,41.83,41.94,33743.0
2019-08-15 12:10:00,41.93,41.99,41.92,41.98,70155.0,41.93,41.99,41.92,41.98,70155.0
2019-08-15 12:20:00,41.98,42.02,41.92,41.92,119755.0,41.98,42.02,41.92,41.92,119755.0
2019-08-15 12:30:00,41.92,41.98,41.83,41.86,41835.0,41.92,41.98,41.83,41.86,41835.0
2019-08-15 12:40:00,41.86,41.87,41.81,41.84,24014.0,41.86,41.87,41.81,41.84,24014.0
2019-08-15 12:50:00,41.84,41.9,41.79,41.84,20165.0,41.84,41.9,41.79,41.84,20165.0
2019-08-15 13:00:00,41.84,41.95,41.82,41.93,27964.0,41.84,41.95,41.82,41.93,27964.0
2019-08-15 13:10:00,41.93,41.94,41.86,41.94,26574.0,41.93,41.94,41.86,41.94,26574.0
2019-08-15 13:20:00,41.95,41.97,41.85,41.87,24634.0,41.95,41.97,41.85,41.87,24634.0
2019-08-15 13:30:00,41.86,41.92,41.83,41.85,30378.0,41.86,41.92,41.83,41.85,30378.0
2019-08-15 13:40:00,41.86,41.88,41.68,41.7,52058.0,41.86,41.88,41.68,41.7,52058.0
2019-08-15 13:50:00,41.72,41.72,41.56,41.65,74300.0,41.72,41.72,41.56,41.65,74300.0
2019-08-15 14:00:00,41.65,41.8,41.61,41.78,78143.0,41.65,41.8,41.61,41.78,78143.0
2019-08-15 14:10:00,41.79,41.91,41.79,41.83,64831.0,41.79,41.91,41.79,41.83,64831.0
2019-08-15 14:20:00,41.83,41.96,41.82,41.94,131659.0,41.83,41.96,41.82,41.94,131659.0
2019-08-15 14:30:00,41.94,42.02,41.88,42.01,206253.0,41.94,42.02,41.88,42.01,206253.0
2019-08-15 14:40:00,42.01,42.09,42.0,42.02,58951.0,42.01,42.09,42.0,42.02,58951.0
2019-08-15 14:50:00,42.03,42.03,41.92,41.95,66832.0,42.03,42.03,41.92,41.95,66832.0
2019-08-15 15:00:00,41.96,42.09,41.95,42.02,74117.0,41.96,42.09,41.95,42.02,74117.0
2019-08-15 15:10:00,42.03,42.03,41.88,41.89,72993.0,42.03,42.03,41.88,41.89,72993.0
2019-08-15 15:20:00,41.89,41.93,41.85,41.87,69371.0,41.89,41.93,41.85,41.87,69371.0
2019-08-15 15:30:00,41.87,41.94,41.86,41.91,82746.0,41.87,41.94,41.86,41.91,82746.0
2019-08-15 15:40:00,41.91,42.03,41.86,42.01,140093.0,41.91,42.03,41.86,42.01,140093.0
2019-08-15 15:50:00,42.01,42.09,41.85,41.87,416548.0,42.01,42.09,41.85,41.87,416548.0
2019-08-16 09:30:00,42.18,42.28,42.06,42.08,312587.0,42.18,42.28,42.06,42.08,312587.0
2019-08-16 09:40:00,42.09,42.1,41.99,42.04,55994.0,42.09,42.1,41.99,42.04,55994.0
2019-08-16 09:50:00,42.05,42.09,41.87,42.01,45529.0,42.05,42.09,41.87,42.01,45529.0
2019-08-16 10:00:00,42.01,42.14,41.99,42.08,46059.0,42.01,42.14,41.99,42.08,46059.0
2019-08-16 10:10:00,42.08,42.1,42.02,42.05,122392.0,42.08,42.1,42.02,42.05,122392.0
2019-08-16 10:20:00,42.05,42.3,42.04,42.14,68496.0,42.05,42.3,42.04,42.14,68496.0
2019-08-16 10:30:00,42.13,42.18,42.06,42.14,36294.0,42.13,42.18,42.06,42.14,36294.0
2019-08-16 10:40:00,42.15,42.39,42.13,42.38,84353.0,42.15,42.39,42.13,42.38,84353.0
2019-08-16 10:50:00,42.38,42.41,42.29,42.39,79609.0,42.38,42.41,42.29,42.39,79609.0
2019-08-16 11:00:00,42.39,42.42,42.36,42.38,61347.0,42.39,42.42,42.36,42.38,61347.0
2019-08-16 11:10:00,42.39,42.4,42.27,42.3,34770.0,42.39,42.4,42.27,42.3,34770.0
2019-08-16 11:20:00,42.3,42.35,42.29,42.31,33971.0,42.3,42.35,42.29,42.31,33971.0
2019-08-16 11:30:00,42.3,42.33,42.24,42.25,56938.0,42.3,42.33,42.24,42.25,56938.0
2019-08-16 11:40:00,42.25,42.27,42.2,42.27,86986.0,42.25,42.27,42.2,42.27,86986.0
2019-08-16 11:50:00,42.26,42.32,42.25,42.26,20524.0,42.26,42.32,42.25,42.26,20524.0
2019-08-16 12:00:00,42.26,42.29,42.2,42.23,45871.0,42.26,42.29,42.2,42.23,45871.0
2019-08-16 12:10:00,42.23,42.28,42.19,42.24,56534.0,42.23,42.28,42.19,42.24,56534.0
2019-08-16 12:20:00,42.26,42.28,42.23,42.26,6379.0,42.26,42.28,42.23,42.26,6379.0
2019-08-16 12:30:00,42.26,42.32,42.24,42.29,16878.0,42.26,42.32,42.24,42.29,16878.0
2019-08-16 12:40:00,42.28,42.3,42.25,42.27,104407.0,42.28,42.3,42.25,42.27,104407.0
2019-08-16 12:50:00,42.28,42.3,42.22,42.23,59519.0,42.28,42.3,42.22,42.23,59519.0
2019-08-16 13:00:00,42.23,42.27,42.21,42.25,29824.0,42.23,42.27,42.21,42.25,29824.0
2019-08-16 13:10:00,42.26,42.29,42.21,42.29,21273.0,42.26,42.29,42.21,42.29,21273.0
2019-08-16 13:20:00,42.29,42.31,42.25,42.25,34161.0,42.29,42.31,42.25,42.25,34161.0
2019-08-16 13:30:00,42.25,42.28,42.23,42.24,27829.0,42.25,42.28,42.23,42.24,27829.0
2019-08-16 13:40:00,42.25,42.27,42.21,42.22,34891.0,42.25,42.27,42.21,42.22,34891.0
2019-08-16 13:50:00,42.23,42.27,42.22,42.25,48417.0,42.23,42.27,42.22,42.25,48417.0
2019-08-16 14:00:00,42.25,42.25,42.18,42.18,22664.0,42.25,42.25,42.18,42.18,22664.0
2019-08-16 14:10:00,42.17,42.21,42.16,42.19,16356.0,42.17,42.21,42.16,42.19,16356.0
2019-08-16 14:20:00,42.2,42.22,42.17,42.2,26917.0,42.2,42.22,42.17,42.2,26917.0
2019-08-16 14:30:00,42.2,42.22,42.15,42.16,41882.0,42.2,42.22,42.15,42.16,41882.0
2019-08-16 14:40:00,42.16,42.18,42.13,42.16,23395.0,42.16,42.18,42.13,42.16,23395.0
2019-08-16 14:50:00,42.16,42.2,42.14,42.19,24155.0,42.16,42.2,42.14,42.19,24155.0
2019-08-16 15:00:00,42.18,42.21,42.16,42.16,62926.0,42.18,42.21,42.16,42.16,62926.0
2019-08-16 15:10:00,42.17,42.19,42.15,42.17,35394.0,42.17,42.19,42.15,42.17,35394.0
2019-08-16 15:20:00,42.18,42.19,42.1,42.11,46293.0,42.18,42.19,42.1,42.11,46293.0
2019-08-16 15:30:00,42.11,42.13,42.05,42.11,73499.0,42.11,42.13,42.05,42.11,73499.0
2019-08-16 15:40:00,42.12,42.19,42.11,42.15,105599.0,42.12,42.19,42.11,42.15,105599.0
2019-08-16 15:50:00,42.15,42.26,42.14,42.17,314618.0,42.15,42.26,42.14,42.17,314618.0
2019-08-19 09:30:00,43.07,43.07,42.58,42.62,128168.0,43.07,43.07,42.58,42.62,128168.0
2019-08-19 09:40:00,42.62,42.62,42.52,42.59,75982.0,42.62,42.62,42.52,42.59,75982.0
2019-08-19 09:50:00,42.6,42.64,42.55,42.61,58762.0,42.6,42.64,42.55,42.61,58762.0
2019-08-19 10:00:00,42.61,42.61,42.54,42.59,49975.0,42.61,42.61,42.54,42.59,49975.0
2019-08-19 10:10:00,42.59,42.65,42.48,42.6,66376.0,42.59,42.65,42.48,42.6,66376.0
2019-08-19 10:20:00,42.6,42.62,42.54,42.57,56290.0,42.6,42.62,42.54,42.57,56290.0
2019-08-19 10:30:00,42.57,42.64,42.51,42.59,29126.0,42.57,42.64,42.51,42.59,29126.0
2019-08-19 10:40:00,42.59,42.6,42.45,42.53,31765.0,42.59,42.6,42.45,42.53,31765.0
2019-08-19 10:50:00,42.54,42.55,42.47,42.53,32153.0,42.54,42.55,42.47,42.53,32153.0
2019-08-19 11:00:00,42.53,42.62,42.52,42.59,28680.0,42.53,42.62,42.52,42.59,28680.0
2019-08-19 11:10:00,42.61,42.66,42.58,42.62,31353.0,42.61,42.66,42.58,42.62,31353.0
2019-08-19 11:20:00,42.63,42.7,42.62,42.69,16093.0,42.63,42.7,42.62,42.69,16093.0
2019-08-19 11:30:00,42.68,42.75,42.63,42.75,52510.0,42.68,42.75,42.63,42.75,52510.0
2019-08-19 11:40:00,42.75,42.77,42.72,42.77,23946.0,42.75,42.77,42.72,42.77,23946.0
2019-08-19 11:50:00,42.77,42.8,42.74,42.76,39911.0,42.77,42.8,42.74,42.76,39911.0
2019-08-19 12:00:00,42.75,42.75,42.67,42.69,21626.0,42.75,42.75,42.67,42.69,21626.0
2019-08-19 12:10:00,42.69,42.71,42.67,42.7,20899.0,42.69,42.71,42.67,42.7,20899.0
2019-08-19 12:20:00,42.7,42.72,42.63,42.66,19579.0,42.7,42.72,42.63,42.66,19579.0
2019-08-19 12:30:00,42.65,42.65,42.59,42.62,28791.0,42.65,42.65,42.59,42.62,28791.0
2019-08-19 12:40:00,42.63,42.67,42.57,42.67,32115.0,42.63,42.67,42.57,42.67,32115.0
2019-08-19 12:50:00,42.65,42.73,42.62,42.72,25356.0,42.65,42.73,42.62,42.72,25356.0
2019-08-19 13:00:00,42.72,42.77,42.71,42.75,51292.0,42.72,42.77,42.71,42.75,51292.0
2019-08-19 13:10:00,42.75,42.83,42.75,42.82,30885.0,42.75,42.83,42.75,42.82,30885.0
2019-08-19 13:20:00,42.83,42.85,42.78,42.82,32856.0,42.83,42.85,42.78,42.82,32856.0
2019-08-19 13:30:00,42.83,42.83,42.75,42.77,25311.0,42.83,42.83,42.75,42.77,25311.0
2019-08-19 13:40:00,42.77,42.79,42.75,42.76,28308.0,42.77,42.79,42.75,42.76,28308.0
2019-08-19 13:50:00,42.76,42.77,42.68,42.69,45970.0,42.76,42.77,42.68,42.69,45970.0
2019-08-19 14:00:00,42.68,42.72,42.65,42.69,49983.0,42.68,42.72,42.65,42.69,49983.0
2019-08-19 14:10:00,42.68,42.71,42.68,42.69,33412.0,42.68,42.71,42.68,42.69,33412.0
2019-08-19 14:20:00,42.7,42.74,42.68,42.73,32060.0,42.7,42.74,42.68,42.73,32060.0
2019-08-19 14:30:00,42.73,42.78,42.69,42.77,34961.0,42.73,42.78,42.69,42.77,34961.0
2019-08-19 14:40:00,42.77,42.8,42.76,42.77,48974.0,42.77,42.8,42.76,42.77,48974.0
2019-08-19 14:50:00,42.77,42.84,42.75,42.77,49143.0,42.77,42.84,42.75,42.77,49143.0
2019-08-19 15:00:00,42.77,42.85,42.72,42.82,84484.0,42.77,42.85,42.72,42.82,84484.0
2019-08-19 15:10:00,42.82,42.85,42.78,42.81,88964.0,42.82,42.85,42.78,42.81,88964.0
2019-08-19 15:20:00,42.8,42.81,42.77,42.79,43238.0,42.8,42.81,42.77,42.79,43238.0
2019-08-19 15:30:00,42.79,42.88,42.78,42.84,81945.0,42.79,42.88,42.78,42.84,81945.0
2019-08-19 15:40:00,42.84,42.85,42.8,42.81,72330.0,42.84,42.85,42.8,42.81,72330.0
2019-08-19 15:50:00,42.82,42.83,42.73,42.74,230666.0,42.82,42.83,42.73,42.74,230666.0
2019-08-20 09:30:00,42.74,42.96,42.65,42.95,166732.0,42.74,42.96,42.65,42.95,166732.0
2019-08-20 09:40:00,42.96,42.99,42.85,42.87,92567.0,42.96,42.99,42.85,42.87,92567.0
2019-08-20 09:50:00,42.88,42.91,42.71,42.78,112697.0,42.88,42.91,42.71,42.78,112697.0
2019-08-20 10:00:00,42.78,42.85,42.68,42.79,74749.0,42.78,42.85,42.68,42.79,74749.0
2019-08-20 10:10:00,42.79,43.1,42.78,43.08,163901.0,42.79,43.1,42.78,43.08,163901.0
2019-08-20 10:20:00,43.09,43.12,43.03,43.1,73065.0,43.09,43.12,43.03,43.1,73065.0
2019-08-20 10:30:00,43.11,43.11,43.03,43.05,62197.0,43.11,43.11,43.03,43.05,62197.0
2019-08-20 10:40:00,43.05,43.12,42.96,42.97,63222.0,43.05,43.12,42.96,42.97,63222.0
2019-08-20 10:50:00,42.97,43.04,42.94,43.01,62421.0,42.97,43.04,42.94,43.01,62421.0
2019-08-20 11:00:00,43.01,43.14,43.0,43.07,90584.0,43.01,43.14,43.0,43.07,90584.0
2019-08-20 11:10:00,43.08,43.2,43.07,43.16,108985.0,43.08,43.2,43.07,43.16,108985.0
2019-08-20 11:20:00,43.16,43.18,43.11,43.12,116099.0,43.16,43.18,43.11,43.12,116099.0
2019-08-20 11:30:00,43.12,43.14,43.05,43.06,59170.0,43.12,43.14,43.05,43.06,59170.0
2019-08-20 11:40:00,43.05,43.05,42.92,42.94,45157.0,43.05,43.05,42.92,42.94,45157.0
2019-08-20 11:50:00,42.94,42.99,42.9,42.91,65649.0,42.94,42.99,42.9,42.91,65649.0
2019-08-20 12:00:00,42.91,42.94,42.89,42.9,59629.0,42.91,42.94,42.89,42.9,59629.0
2019-08-20 12:10:00,42.9,42.94,42.9,42.93,61754.0,42.9,42.94,42.9,42.93,61754.0
2019-08-20 12:20:00,42.94,42.96,42.9,42.93,42093.0,42.94,42.96,42.9,42.93,42093.0
2019-08-20 12:30:00,42.92,42.92,42.84,42.84,39303.0,42.92,42.92,42.84,42.84,39303.0
2019-08-20 12:40:00,42.84,42.85,42.81,42.84,48346.0,42.84,42.85,42.81,42.84,48346.0
2019-08-20 12:50:00,42.84,42.87,42.83,42.86,43807.0,42.84,42.87,42.83,42.86,43807.0
2019-08-20 13:00:00,42.85,42.88,42.84,42.84,41574.0,42.85,42.88,42.84,42.84,41574.0
2019-08-20 13:10:00,42.85,42.85,42.75,42.8,51598.0,42.85,42.85,42.75,42.8,51598.0
2019-08-20 13:20:00,42.79,42.81,42.75,42.77,74334.0,42.79,42.81,42.75,42.77,74334.0
2019-08-20 13:30:00,42.77,42.79,42.65,42.71,68970.0,42.77,42.79,42.65,42.71,68970.0
2019-08-20 13:40:00,42.71,42.72,42.67,42.69,30214.0,42.71,42.72,42.67,42.69,30214.0
2019-08-20 13:50:00,42.69,42.76,42.67,42.73,44560.0,42.69,42.76,42.67,42.73,44560.0
2019-08-20 14:00:00,42.73,42.74,42.61,42.61,53868.0,42.73,42.74,42.61,42.61,53868.0
2019-08-20 14:10:00,42.61,42.65,42.59,42.63,34445.0,42.61,42.65,42.59,42.63,34445.0
2019-08-20 14:20:00,42.63,42.7,42.56,42.69,52168.0,42.63,42.7,42.56,42.69,52168.0
2019-08-20 14:30:00,42.69,42.73,42.67,42.71,33711.0,42.69,42.73,42.67,42.71,33711.0
2019-08-20 14:40:00,42.71,42.73,42.63,42.71,38892.0,42.71,42.73,42.63,42.71,38892.0
2019-08-20 14:50:00,42.71,42.73,42.66,42.71,42278.0,42.71,42.73,42.66,42.71,42278.0
2019-08-20 15:00:00,42.71,42.71,42.61,42.61,50056.0,42.71,42.71,42.61,42.61,50056.0
2019-08-20 15:10:00,42.62,42.63,42.58,42.6,61465.0,42.62,42.63,42.58,42.6,61465.0
2019-08-20 15:20:00,42.61,42.71,42.6,42.71,64313.0,42.61,42.71,42.6,42.71,64313.0
2019-08-20 15:30:00,42.7,42.71,42.64,42.65,95896.0,42.7,42.71,42.64,42.65,95896.0
2019-08-20 15:40:00,42.65,42.65,42.6,42.65,218811.0,42.65,42.65,42.6,42.65,218811.0
2019-08-20 15:50:00,42.65,42.65,42.47,42.51,467824.0,42.65,42.65,42.47,42.51,467824.0
2019-08-21 09:30:00,42.78,42.8,42.55,42.8,94965.0,42.78,42.8,42.55,42.8,94965.0
2019-08-21 09:40:00,42.79,42.86,42.71,42.72,79408.0,42.79,42.86,42.71,42.72,79408.0
2019-08-21 09:50:00,42.73,42.82,42.72,42.75,25847.0,42.73,42.82,42.72,42.75,25847.0
2019-08-21 10:00:00,42.76,42.77,42.58,42.59,40663.0,42.76,42.77,42.58,42.59,40663.0
2019-08-21 10:10:00,42.59,42.73,42.57,42.71,47058.0,42.59,42.73,42.57,42.71,47058.0
2019-08-21 10:20:00,42.72,42.78,42.69,42.74,33544.0,42.72,42.78,42.69,42.74,33544.0
2019-08-21 10:30:00,42.73,42.77,42.67,42.7,25253.0,42.73,42.77,42.67,42.7,25253.0
2019-08-21 10:40:00,42.69,42.69,42.6,42.62,63559.0,42.69,42.69,42.6,42.62,63559.0
2019-08-21 10:50:00,42.63,42.67,42.6,42.62,33725.0,42.63,42.67,42.6,42.62,33725.0
2019-08-21 11:00:00,42.62,42.65,42.57,42.65,43587.0,42.62,42.65,42.57,42.65,43587.0
2019-08-21 11:10:00,42.65,42.67,42.55,42.56,94004.0,42.65,42.67,42.55,42.56,94004.0
2019-08-21 11:20:00,42.57,42.6,42.53,42.53,110459.0,42.57,42.6,42.53,42.53,110459.0
2019-08-21 11:30:00,42.53,42.59,42.51,42.54,124887.0,42.53,42.59,42.51,42.54,124887.0
2019-08-21 11:40:00,42.54,42.59,42.46,42.46,93828.0,42.54,42.59,42.46,42.46,93828.0
2019-08-21 11:50:00,42.46,42.5,42.41,42.48,113889.0,42.46,42.5,42.41,42.48,113889.0
2019-08-21 12:00:00,42.49,42.53,42.47,42.51,44135.0,42.49,42.53,42.47,42.51,44135.0
2019-08-21 12:10:00,42.51,42.51,42.39,42.4,47195.0,42.51,42.51,42.39,42.4,47195.0
2019-08-21 12:20:00,42.4,42.44,42.38,42.4,51692.0,42.4,42.44,42.38,42.4,51692.0
2019-08-21 12:30:00,42.41,42.49,42.4,42.48,22761.0,42.41,42.49,42.4,42.48,22761.0
2019-08-21 12:40:00,42.48,42.51,42.46,42.48,31101.0,42.48,42.51,42.46,42.48,31101.0
2019-08-21 12:50:00,42.48,42.51,42.44,42.45,45357.0,42.48,42.51,42.44,42.45,45357.0
2019-08-21 13:00:00,42.45,42.45,42.39,42.4,28430.0,42.45,42.45,42.39,42.4,28430.0
2019-08-21 13:10:00,42.4,42.41,42.38,42.41,48479.0,42.4,42.41,42.38,42.41,48479.0
2019-08-21 13:20:00,42.4,42.41,42.38,42.39,38780.0,42.4,42.41,42.38,42.39,38780.0
2019-08-21 13:30:00,42.39,42.41,42.36,42.41,41001.0,42.39,42.41,42.36,42.41,41001.0
2019-08-21 13:40:00,42.4,42.43,42.38,42.43,97547.0,42.4,42.43,42.38,42.43,97547.0
2019-08-21 13:50:00,42.43,42.48,42.4,42.45,41599.0,42.43,42.48,42.4,42.45,41599.0
2019-08-21 14:00:00,42.44,42.48,42.33,42.45,90461.0,42.44,42.48,42.33,42.45,90461.0
2019-08-21 14:10:00,42.45,42.47,42.38,42.44,59950.0,42.45,42.47,42.38,42.44,59950.0
2019-08-21 14:20:00,42.44,42.46,42.41,42.44,68618.0,42.44,42.46,42.41,42.44,68618.0
2019-08-21 14:30:00,42.44,42.45,42.37,42.4,56652.0,42.44,42.45,42.37,42.4,56652.0
2019-08-21 14:40:00,42.4,42.42,42.36,42.37,58627.0,42.4,42.42,42.36,42.37,58627.0
2019-08-21 14:50:00,42.37,42.41,42.34,42.35,64159.0,42.37,42.41,42.34,42.35,64159.0
2019-08-21 15:00:00,42.35,42.37,42.32,42.34,97281.0,42.35,42.37,42.32,42.34,97281.0
2019-08-21 15:10:00,42.34,42.42,42.34,42.41,121776.0,42.34,42.42,42.34,42.41,121776.0
2019-08-21 15:20:00,42.41,42.48,42.41,42.47,47291.0,42.41,42.48,42.41,42.47,47291.0
2019-08-21 15:30:00,42.47,42.52,42.46,42.48,97248.0,42.47,42.52,42.46,42.48,97248.0
2019-08-21 15:40:00,42.47,42.51,42.47,42.49,134976.0,42.47,42.51,42.47,42.49,134976.0
2019-08-21 15:50:00,42.5,42.56,42.47,42.56,350684.0,42.5,42.56,42.47,42.56,350684.0
2019-08-22 09:30:00,42.69,42.88,42.6,42.77,153295.0,42.69,42.88,42.6,42.77,153295.0
2019-08-22 09:40:00,42.79,42.92,42.78,42.81,69105.0,42.79,42.92,42.78,42.81,69105.0
2019-08-22 09:50:00,42.82,42.84,42.68,42.84,48528.0,42.82,42.84,42.68,42.84,48528.0
2019-08-22 10:00:00,42.84,42.93,42.82,42.9,58733.0,42.84,42.93,42.82,42.9,58733.0
2019-08-22 10:10:00,42.9,42.94,42.79,42.79,67151.0,42.9,42.94,42.79,42.79,67151.0
2019-08-22 10:20:00,42.79,42.8,42.66,42.7,56175.0,42.79,42.8,42.66,42.7,56175.0
2019-08-22 10:30:00,42.7,42.7,42.38,42.48,74751.0,42.7,42.7,42.38,42.48,74751.0
2019-08-22 10:40:00,42.48,42.55,42.42,42.47,36477.0,42.48,42.55,42.42,42.47,36477.0
2019-08-22 10:50:00,42.47,42.48,42.32,42.35,35284.0,42.47,42.48,42.32,42.35,35284.0
2019-08-22 11:00:00,42.36,42.44,42.32,42.35,70755.0,42.36,42.44,42.32,42.35,70755.0
2019-08-22 11:10:00,42.34,42.5,42.32,42.5,177132.0,42.34,42.5,42.32,42.5,177132.0
2019-08-22 11:20:00,42.5,42.64,42.48,42.58,132856.0,42.5,42.64,42.48,42.58,132856.0
2019-08-22 11:30:00,42.58,42.66,42.58,42.62,33796.0,42.58,42.66,42.58,42.62,33796.0
2019-08-22 11:40:00,42.62,42.64,42.58,42.63,30055.0,42.62,42.64,42.58,42.63,30055.0
2019-08-22 11:50:00,42.63,42.69,42.61,42.66,30985.0,42.63,42.69,42.61,42.66,30985.0
2019-08-22 12:00:00,42.66,42.78,42.65,42.76,34542.0,42.66,42.78,42.65,42.76,34542.0
2019-08-22 12:10:00,42.75,42.8,42.74,42.77,25238.0,42.75,42.8,42.74,42.77,25238.0
2019-08-22 12:20:00,42.78,42.79,42.71,42.73,37288.0,42.78,42.79,42.71,42.73,37288.0
2019-08-22 12:30:00,42.73,42.73,42.68,42.7,16126.0,42.73,42.73,42.68,42.7,16126.0
2019-08-22 12:40:00,42.69,42.77,42.67,42.74,21506.0,42.69,42.77,42.67,42.74,21506.0
2019-08-22 12:50:00,42.74,42.77,42.71,42.72,22737.0,42.74,42.77,42.71,42.72,22737.0
2019-08-22 13:00:00,42.72,42.76,42.7,42.74,22999.0,42.72,42.76,42.7,42.74,22999.0
2019-08-22 13:10:00,42.74,42.8,42.74,42.79,17755.0,42.74,42.8,42.74,42.79,17755.0
2019-08-22 13:20:00,42.79,42.84,42.77,42.78,36988.0,42.79,42.84,42.77,42.78,36988.0
2019-08-22 13:30:00,42.79,42.84,42.78,42.84,35615.0,42.79,42.84,42.78,42.84,35615.0
2019-08-22 13:40:00,42.83,42.84,42.73,42.73,29780.0,42.83,42.84,42.73,42.73,29780.0
2019-08-22 13:50:00,42.73,42.79,42.71,42.72,33501.0,42.73,42.79,42.71,42.72,33501.0
2019-08-22 14:00:00,42.72,42.76,42.69,42.7,35952.0,42.72,42.76,42.69,42.7,35952.0
2019-08-22 14:10:00,42.7,42.72,42.66,42.72,26504.0,42.7,42.72,42.66,42.72,26504.0
2019-08-22 14:20:00,42.72,42.72,42.65,42.68,28543.0,42.72,42.72,42.65,42.68,28543.0
2019-08-22 14:30:00,42.68,42.72,42.64,42.72,39564.0,42.68,42.72,42.64,42.72,39564.0
2019-08-22 14:40:00,42.72,42.81,42.72,42.77,46915.0,42.72,42.81,42.72,42.77,46915.0
2019-08-22 14:50:00,42.77,42.86,42.76,42.83,34818.0,42.77,42.86,42.76,42.83,34818.0
2019-08-22 15:00:00,42.82,42.85,42.78,42.83,46113.0,42.82,42.85,42.78,42.83,46113.0
2019-08-22 15:10:00,42.83,42.83,42.7,42.71,78542.0,42.83,42.83,42.7,42.71,78542.0
2019-08-22 15:20:00,42.7,42.75,42.67,42.74,73569.0,42.7,42.75,42.67,42.74,73569.0
2019-08-22 15:30:00,42.75,42.78,42.72,42.74,91709.0,42.75,42.78,42.72,42.74,91709.0
2019-08-22 15:40:00,42.75,42.77,42.68,42.7,160902.0,42.75,42.77,42.68,42.7,160902.0
2019-08-22 15:50:00,42.71,42.88,42.67,42.69,360701.0,42.71,42.88,42.67,42.69,360701.0
2019-08-23 09:30:00,42.69,42.69,42.49,42.66,80231.0,42.69,42.69,42.49,42.66,80231.0
2019-08-23 09:40:00,42.68,42.72,42.51,42.51,30183.0,42.68,42.72,42.51,42.51,30183.0
2019-08-23 09:50:00,42.49,42.51,42.43,42.46,17748.0,42.49,42.51,42.43,42.46,17748.0
2019-08-23 10:00:00,42.45,42.63,42.33,42.47,58899.0,42.45,42.63,42.33,42.47,58899.0
2019-08-23 10:10:00,42.44,42.58,42.32,42.55,41650.0,42.44,42.58,42.32,42.55,41650.0
2019-08-23 10:20:00,42.54,42.58,42.41,42.42,121458.0,42.54,42.58,42.41,42.42,121458.0
2019-08-23 10:30:00,42.41,42.56,42.39,42.53,46551.0,42.41,42.56,42.39,42.53,46551.0
2019-08-23 10:40:00,42.55,42.59,42.47,42.49,63200.0,42.55,42.59,42.47,42.49,63200.0
2019-08-23 10:50:00,42.48,42.63,42.48,42.52,66459.0,42.48,42.63,42.48,42.52,66459.0
2019-08-23 11:00:00,42.53,42.55,41.79,41.81,276017.0,42.53,42.55,41.79,41.81,276017.0
2019-08-23 11:10:00,41.78,42.14,41.72,42.09,63317.0,41.78,42.14,41.72,42.09,63317.0
2019-08-23 11:20:00,42.06,42.09,41.82,41.85,56825.0,42.06,42.09,41.82,41.85,56825.0
2019-08-23 11:30:00,41.85,41.89,41.71,41.81,36598.0,41.85,41.89,41.71,41.81,36598.0
2019-08-23 11:40:00,41.8,41.82,41.65,41.7,74183.0,41.8,41.82,41.65,41.7,74183.0
2019-08-23 11:50:00,41.71,41.73,41.6,41.61,55986.0,41.71,41.73,41.6,41.61,55986.0
2019-08-23 12:00:00,41.61,41.68,41.54,41.68,48357.0,41.61,41.68,41.54,41.68,48357.0
2019-08-23 12:10:00,41.68,41.8,41.62,41.77,48902.0,41.68,41.8,41.62,41.77,48902.0
2019-08-23 12:20:00,41.75,41.76,41.65,41.66,35818.0,41.75,41.76,41.65,41.66,35818.0
2019-08-23 12:30:00,41.66,41.85,41.62,41.82,42019.0,41.66,41.85,41.62,41.82,42019.0
2019-08-23 12:40:00,41.82,41.84,41.69,41.69,37164.0,41.82,41.84,41.69,41.69,37164.0
2019-08-23 12:50:00,41.69,41.72,41.63,41.69,61663.0,41.69,41.72,41.63,41.69,61663.0
2019-08-23 13:00:00,41.69,41.69,41.59,41.6,59217.0,41.69,41.69,41.59,41.6,59217.0
2019-08-23 13:10:00,41.6,41.72,41.58,41.59,53891.0,41.6,41.72,41.58,41.59,53891.0
2019-08-23 13:20:00,41.58,41.59,41.51,41.53,40421.0,41.58,41.59,41.51,41.53,40421.0
2019-08-23 13:30:00,41.54,41.68,41.52,41.66,31645.0,41.54,41.68,41.52,41.66,31645.0
2019-08-23 13:40:00,41.66,41.67,41.58,41.6,51928.0,41.66,41.67,41.58,41.6,51928.0
2019-08-23 13:50:00,41.59,41.61,41.54,41.57,78041.0,41.59,41.61,41.54,41.57,78041.0
2019-08-23 14:00:00,41.56,41.57,41.47,41.5,80184.0,41.56,41.57,41.47,41.5,80184.0
2019-08-23 14:10:00,41.49,41.49,41.43,41.47,51611.0,41.49,41.49,41.43,41.47,51611.0
2019-08-23 14:20:00,41.48,41.5,41.44,41.48,34595.0,41.48,41.5,41.44,41.48,34595.0
2019-08-23 14:30:00,41.48,41.58,41.48,41.52,60245.0,41.48,41.58,41.48,41.52,60245.0
2019-08-23 14:40:00,41.53,41.54,41.38,41.39,57236.0,41.53,41.54,41.38,41.39,57236.0
2019-08-23 14:50:00,41.39,41.47,41.35,41.46,43076.0,41.39,41.47,41.35,41.46,43076.0
2019-08-23 15:00:00,41.45,41.48,41.4,41.42,46257.0,41.45,41.48,41.4,41.42,46257.0
2019-08-23 15:10:00,41.41,41.43,41.31,41.38,90110.0,41.41,41.43,41.31,41.38,90110.0
2019-08-23 15:20:00,41.39,41.41,41.3,41.3,65301.0,41.39,41.41,41.3,41.3,65301.0
2019-08-23 15:30:00,41.3,41.34,41.27,41.31,110655.0,41.3,41.34,41.27,41.31,110655.0
2019-08-23 15:40:00,41.31,41.36,41.25,41.25,139748.0,41.31,41.36,41.25,41.25,139748.0
2019-08-23 15:50:00,41.24,41.25,41.0,41.19,838681.0,41.24,41.25,41.0,41.19,838681.0
2019-08-26 09:30:00,41.53,41.64,41.36,41.59,106634.0,41.53,41.64,41.36,41.59,106634.0
2019-08-26 09:40:00,41.61,41.64,41.37,41.4,53145.0,41.61,41.64,41.37,41.4,53145.0
2019-08-26 09:50:00,41.4,41.49,41.36,41.48,76002.0,41.4,41.49,41.36,41.48,76002.0
2019-08-26 10:00:00,41.48,41.51,41.4,41.41,92670.0,41.48,41.51,41.4,41.41,92670.0
2019-08-26 10:10:00,41.41,41.46,41.28,41.35,163139.0,41.41,41.46,41.28,41.35,163139.0
2019-08-26 10:20:00,41.35,41.42,41.29,41.42,63792.0,41.35,41.42,41.29,41.42,63792.0
2019-08-26 10:30:00,41.39,41.45,41.36,41.39,66813.0,41.39,41.45,41.36,41.39,66813.0
2019-08-26 10:40:00,41.38,41.52,41.3,41.48,85139.0,41.38,41.52,41.3,41.48,85139.0
2019-08-26 10:50:00,41.48,41.51,41.44,41.49,28807.0,41.48,41.51,41.44,41.49,28807.0
2019-08-26 11:00:00,41.49,41.58,41.47,41.56,63509.0,41.49,41.58,41.47,41.56,63509.0
2019-08-26 11:10:00,41.55,41.65,41.51,41.54,50540.0,41.55,41.65,41.51,41.54,50540.0
2019-08-26 11:20:00,41.54,41.65,41.53,41.59,48007.0,41.54,41.65,41.53,41.59,48007.0
2019-08-26 11:30:00,41.59,41.66,41.58,41.64,46074.0,41.59,41.66,41.58,41.64,46074.0
2019-08-26 11:40:00,41.64,41.65,41.57,41.62,62773.0,41.64,41.65,41.57,41.62,62773.0
2019-08-26 11:50:00,41.62,41.74,41.62,41.7,52913.0,41.62,41.74,41.62,41.7,52913.0
2019-08-26 12:00:00,41.7,41.73,41.64,41.71,26876.0,41.7,41.73,41.64,41.71,26876.0
2019-08-26 12:10:00,41.71,41.74,41.69,41.7,35446.0,41.71,41.74,41.69,41.7,35446.0
2019-08-26 12:20:00,41.7,41.85,41.69,41.8,55955.0,41.7,41.85,41.69,41.8,55955.0
2019-08-26 12:30:00,41.8,41.82,41.79,41.8,87003.0,41.8,41.82,41.79,41.8,87003.0
2019-08-26 12:40:00,41.81,41.81,41.73,41.74,39121.0,41.81,41.81,41.73,41.74,39121.0
2019-08-26 12:50:00,41.74,41.83,41.74,41.78,19734.0,41.74,41.83,41.74,41.78,19734.0
2019-08-26 13:00:00,41.79,41.84,41.78,41.81,42617.0,41.79,41.84,41.78,41.81,42617.0
2019-08-26 13:10:00,41.81,41.81,41.7,41.72,53177.0,41.81,41.81,41.7,41.72,53177.0
2019-08-26 13:20:00,41.72,41.76,41.71,41.75,27961.0,41.72,41.76,41.71,41.75,27961.0
2019-08-26 13:30:00,41.75,41.75,41.7,41.72,38158.0,41.75,41.75,41.7,41.72,38158.0
2019-08-26 13:40:00,41.72,41.74,41.68,41.7,45030.0,41.72,41.74,41.68,41.7,45030.0
2019-08-26 13:50:00,41.7,41.71,41.66,41.69,29359.0,41.7,41.71,41.66,41.69,29359.0
2019-08-26 14:00:00,41.7,41.7,41.6,41.64,65386.0,41.7,41.7,41.6,41.64,65386.0
2019-08-26 14:10:00,41.63,41.67,41.62,41.64,54216.0,41.63,41.67,41.62,41.64,54216.0
2019-08-26 14:20:00,41.63,41.67,41.62,41.64,28416.0,41.63,41.67,41.62,41.64,28416.0
2019-08-26 14:30:00,41.64,41.7,41.64,41.7,45580.0,41.64,41.7,41.64,41.7,45580.0
2019-08-26 14:40:00,41.71,41.73,41.69,41.7,30460.0,41.71,41.73,41.69,41.7,30460.0
2019-08-26 14:50:00,41.7,41.74,41.68,41.74,70555.0,41.7,41.74,41.68,41.74,70555.0
2019-08-26 15:00:00,41.74,41.81,41.68,41.71,43202.0,41.74,41.81,41.68,41.71,43202.0
2019-08-26 15:10:00,41.71,41.79,41.7,41.76,30318.0,41.71,41.79,41.7,41.76,30318.0
2019-08-26 15:20:00,41.75,41.75,41.71,41.73,34531.0,41.75,41.75,41.71,41.73,34531.0
2019-08-26 15:30:00,41.74,41.79,41.72,41.75,65203.0,41.74,41.79,41.72,41.75,65203.0
2019-08-26 15:40:00,41.74,41.75,41.7,41.71,109659.0,41.74,41.75,41.7,41.71,109659.0
2019-08-26 15:50:00,41.7,41.87,41.7,41.87,337087.0,41.7,41.87,41.7,41.87,337087.0
2019-08-27 09:30:00,42.03,42.19,41.97,42.11,93223.0,42.03,42.19,41.97,42.11,93223.0
2019-08-27 09:40:00,42.12,42.26,42.08,42.21,49699.0,42.12,42.26,42.08,42.21,49699.0
2019-08-27 09:50:00,42.2,42.21,42.09,42.18,43156.0,42.2,42.21,42.09,42.18,43156.0
2019-08-27 10:00:00,42.18,42.22,42.13,42.16,22412.0,42.18,42.22,42.13,42.16,22412.0
2019-08-27 10:10:00,42.17,42.26,42.12,42.26,487566.0,42.17,42.26,42.12,42.26,487566.0
2019-08-27 10:20:00,42.27,42.34,42.16,42.25,36789.0,42.27,42.34,42.16,42.25,36789.0
2019-08-27 10:30:00,42.27,42.31,42.25,42.27,28637.0,42.27,42.31,42.25,42.27,28637.0
2019-08-27 10:40:00,42.27,42.34,42.25,42.26,81773.0,42.27,42.34,42.25,42.26,81773.0
2019-08-27 10:50:00,42.26,42.3,42.23,42.27,81975.0,42.26,42.3,42.23,42.27,81975.0
2019-08-27 11:00:00,42.28,42.3,42.16,42.16,89292.0,42.28,42.3,42.16,42.16,89292.0
2019-08-27 11:10:00,42.16,42.21,42.06,42.06,64687.0,42.16,42.21,42.06,42.06,64687.0
2019-08-27 11:20:00,42.07,42.15,42.04,42.09,298247.0,42.07,42.15,42.04,42.09,298247.0
2019-08-27 11:30:00,42.09,42.19,42.08,42.13,123846.0,42.09,42.19,42.08,42.13,123846.0
2019-08-27 11:40:00,42.12,42.17,42.11,42.15,29823.0,42.12,42.17,42.11,42.15,29823.0
2019-08-27 11:50:00,42.16,42.16,42.04,42.14,167586.0,42.16,42.16,42.04,42.14,167586.0
2019-08-27 12:00:00,42.15,42.16,41.98,42.04,141857.0,42.15,42.16,41.98,42.04,141857.0
2019-08-27 12:10:00,42.04,42.13,42.03,42.09,51519.0,42.04,42.13,42.03,42.09,51519.0
2019-08-27 12:20:00,42.09,42.16,42.08,42.15,38847.0,42.09,42.16,42.08,42.15,38847.0
2019-08-27 12:30:00,42.15,42.17,42.01,42.02,161372.0,42.15,42.17,42.01,42.02,161372.0
2019-08-27 12:40:00,42.02,42.1,42.01,42.06,39987.0,42.02,42.1,42.01,42.06,39987.0
2019-08-27 12:50:00,42.07,42.07,41.96,41.97,46797.0,42.07,42.07,41.96,41.97,46797.0
2019-08-27 13:00:00,41.96,42.01,41.93,42.01,36123.0,41.96,42.01,41.93,42.01,36123.0
2019-08-27 13:10:00,42.01,42.06,41.97,42.02,77785.0,42.01,42.06,41.97,42.02,77785.0
2019-08-27 13:20:00,42.01,42.06,42.01,42.06,15964.0,42.01,42.06,42.01,42.06,15964.0
2019-08-27 13:30:00,42.07,42.18,42.02,42.11,35572.0,42.07,42.18,42.02,42.11,35572.0
2019-08-27 13:40:00,42.12,42.17,42.11,42.14,31607.0,42.12,42.17,42.11,42.14,31607.0
2019-08-27 13:50:00,42.14,42.17,42.12,42.17,24655.0,42.14,42.17,42.12,42.17,24655.0
2019-08-27 14:00:00,42.16,42.2,42.11,42.11,41677.0,42.16,42.2,42.11,42.11,41677.0
2019-08-27 14:10:00,42.11,42.13,42.05,42.12,117752.0,42.11,42.13,42.05,42.12,117752.0
2019-08-27 14:20:00,42.12,42.13,42.08,42.1,38725.0,42.12,42.13,42.08,42.1,38725.0
2019-08-27 14:30:00,42.1,42.13,42.06,42.13,35361.0,42.1,42.13,42.06,42.13,35361.0
2019-08-27 14:40:00,42.13,42.21,42.09,42.18,35450.0,42.13,42.21,42.09,42.18,35450.0
2019-08-27 14:50:00,42.18,42.26,42.18,42.22,54775.0,42.18,42.26,42.18,42.22,54775.0
2019-08-27 15:00:00,42.22,42.29,42.22,42.26,40705.0,42.22,42.29,42.22,42.26,40705.0
2019-08-27 15:10:00,42.26,42.26,42.17,42.22,156455.0,42.26,42.26,42.17,42.22,156455.0
2019-08-27 15:20:00,42.21,42.21,42.15,42.17,96172.0,42.21,42.21,42.15,42.17,96172.0
2019-08-27 15:30:00,42.17,42.23,42.11,42.2,85265.0,42.17,42.23,42.11,42.2,85265.0
2019-08-27 15:40:00,42.21,42.27,42.17,42.26,125786.0,42.21,42.27,42.17,42.26,125786.0
2019-08-27 15:50:00,42.25,42.28,42.15,42.2,660301.0,42.25,42.28,42.15,42.2,660301.0
2019-08-28 09:30:00,42.0,42.22,41.95,42.16,125731.0,42.0,42.22,41.95,42.16,125731.0
2019-08-28 09:40:00,42.15,42.27,42.13,42.25,52525.0,42.15,42.27,42.13,42.25,52525.0
2019-08-28 09:50:00,42.25,42.3,42.17,42.3,68627.0,42.25,42.3,42.17,42.3,68627.0
2019-08-28 10:00:00,42.3,42.38,42.28,42.36,70388.0,42.3,42.38,42.28,42.36,70388.0
2019-08-28 10:10:00,42.36,42.44,42.32,42.44,64365.0,42.36,42.44,42.32,42.44,64365.0
2019-08-28 10:20:00,42.45,42.49,42.42,42.45,84405.0,42.45,42.49,42.42,42.45,84405.0
2019-08-28 10:30:00,42.45,42.62,42.44,42.6,99015.0,42.45,42.62,42.44,42.6,99015.0
2019-08-28 10:40:00,42.6,42.67,42.54,42.55,70881.0,42.6,42.67,42.54,42.55,70881.0
2019-08-28 10:50:00,42.55,42.62,42.51,42.51,81437.0,42.55,42.62,42.51,42.51,81437.0
2019-08-28 11:00:00,42.51,42.52,42.4,42.48,318727.0,42.51,42.52,42.4,42.48,318727.0
2019-08-28 11:10:00,42.48,42.53,42.42,42.53,43220.0,42.48,42.53,42.42,42.53,43220.0
2019-08-28 11:20:00,42.54,42.68,42.5,42.64,110195.0,42.54,42.68,42.5,42.64,110195.0
2019-08-28 11:30:00,42.63,42.67,42.6,42.61,104835.0,42.63,42.67,42.6,42.61,104835.0
2019-08-28 11:40:00,42.62,42.64,42.58,42.63,170075.0,42.62,42.64,42.58,42.63,170075.0
2019-08-28 11:50:00,42.63,42.66,42.6,42.62,48286.0,42.63,42.66,42.6,42.62,48286.0
2019-08-28 12:00:00,42.62,42.65,42.58,42.62,86818.0,42.62,42.65,42.58,42.62,86818.0
2019-08-28 12:10:00,42.62,42.63,42.57,42.63,34515.0,42.62,42.63,42.57,42.63,34515.0
2019-08-28 12:20:00,42.63,42.63,42.54,42.55,52100.0,42.63,42.63,42.54,42.55,52100.0
2019-08-28 12:30:00,42.55,42.59,42.51,42.52,39984.0,42.55,42.59,42.51,42.52,39984.0
2019-08-28 12:40:00,42.52,42.52,42.48,42.5,38409.0,42.52,42.52,42.48,42.5,38409.0
2019-08-28 12:50:00,42.51,42.57,42.49,42.55,34851.0,42.51,42.57,42.49,42.55,34851.0
2019-08-28 13:00:00,42.55,42.55,42.47,42.54,59424.0,42.55,42.55,42.47,42.54,59424.0
2019-08-28 13:10:00,42.53,42.54,42.43,42.51,92848.0,42.53,42.54,42.43,42.51,92848.0
2019-08-28 13:20:00,42.52,42.54,42.5,42.52,18658.0,42.52,42.54,42.5,42.52,18658.0
2019-08-28 13:30:00,42.52,42.55,42.5,42.54,45550.0,42.52,42.55,42.5,42.54,45550.0
2019-08-28 13:40:00,42.54,42.58,42.48,42.56,51066.0,42.54,42.58,42.48,42.56,51066.0
2019-08-28 13:50:00,42.56,42.56,42.5,42.54,51231.0,42.56,42.56,42.5,42.54,51231.0
2019-08-28 14:00:00,42.54,42.56,42.52,42.55,60486.0,42.54,42.56,42.52,42.55,60486.0
2019-08-28 14:10:00,42.54,42.56,42.47,42.56,73971.0,42.54,42.56,42.47,42.56,73971.0
2019-08-28 14:20:00,42.57,42.58,42.54,42.55,24525.0,42.57,42.58,42.54,42.55,24525.0
2019-08-28 14:30:00,42.55,42.61,42.54,42.59,35959.0,42.55,42.61,42.54,42.59,35959.0
2019-08-28 14:40:00,42.59,42.69,42.58,42.69,39674.0,42.59,42.69,42.58,42.69,39674.0
2019-08-28 14:50:00,42.69,42.72,42.67,42.7,63038.0,42.69,42.72,42.67,42.7,63038.0
2019-08-28 15:00:00,42.7,42.7,42.56,42.59,98350.0,42.7,42.7,42.56,42.59,98350.0
2019-08-28 15:10:00,42.59,42.62,42.51,42.58,69263.0,42.59,42.62,42.51,42.58,69263.0
2019-08-28 15:20:00,42.58,42.58,42.46,42.48,45230.0,42.58,42.58,42.46,42.48,45230.0
2019-08-28 15:30:00,42.47,42.49,42.42,42.46,102646.0,42.47,42.49,42.42,42.46,102646.0
2019-08-28 15:40:00,42.45,42.53,42.42,42.5,133871.0,42.45,42.53,42.42,42.5,133871.0
2019-08-28 15:50:00,42.5,42.52,42.41,42.49,299454.0,42.5,42.52,42.41,42.49,299454.0
2019-08-29 09:30:00,42.83,42.95,42.66,42.77,111874.0,42.83,42.95,42.66,42.77,111874.0
2019-08-29 09:40:00,42.77,42.8,42.66,42.75,84731.0,42.77,42.8,42.66,42.75,84731.0
2019-08-29 09:50:00,42.75,42.85,42.72,42.8,54021.0,42.75,42.85,42.72,42.8,54021.0
2019-08-29 10:00:00,42.8,42.82,42.65,42.7,54808.0,42.8,42.82,42.65,42.7,54808.0
2019-08-29 10:10:00,42.7,42.74,42.62,42.73,62504.0,42.7,42.74,42.62,42.73,62504.0
2019-08-29 10:20:00,42.73,42.75,42.7,42.74,31845.0,42.73,42.75,42.7,42.74,31845.0
2019-08-29 10:30:00,42.74,42.75,42.49,42.59,116331.0,42.74,42.75,42.49,42.59,116331.0
2019-08-29 10:40:00,42.59,42.73,42.58,42.64,164655.0,42.59,42.73,42.58,42.64,164655.0
2019-08-29 10:50:00,42.63,42.7,42.61,42.69,54684.0,42.63,42.7,42.61,42.69,54684.0
2019-08-29 11:00:00,42.68,42.71,42.61,42.71,42541.0,42.68,42.71,42.61,42.71,42541.0
2019-08-29 11:10:00,42.71,42.8,42.68,42.78,34738.0,42.71,42.8,42.68,42.78,34738.0
2019-08-29 11:20:00,42.77,42.84,42.77,42.82,23777.0,42.77,42.84,42.77,42.82,23777.0
2019-08-29 11:30:00,42.82,42.92,42.81,42.84,33849.0,42.82,42.92,42.81,42.84,33849.0
2019-08-29 11:40:00,42.85,42.9,42.85,42.89,23732.0,42.85,42.9,42.85,42.89,23732.0
2019-08-29 11:50:00,42.88,42.89,42.83,42.87,26569.0,42.88,42.89,42.83,42.87,26569.0
2019-08-29 12:00:00,42.86,42.92,42.82,42.9,41026.0,42.86,42.92,42.82,42.9,41026.0
2019-08-29 12:10:00,42.91,43.09,42.9,43.09,155768.0,42.91,43.09,42.9,43.09,155768.0
2019-08-29 12:20:00,43.08,43.15,43.08,43.11,155293.0,43.08,43.15,43.08,43.11,155293.0
2019-08-29 12:30:00,43.1,43.16,43.02,43.11,84011.0,43.1,43.16,43.02,43.11,84011.0
2019-08-29 12:40:00,43.1,43.21,43.09,43.21,109015.0,43.1,43.21,43.09,43.21,109015.0
2019-08-29 12:50:00,43.2,43.2,43.11,43.13,47623.0,43.2,43.2,43.11,43.13,47623.0
2019-08-29 13:00:00,43.13,43.16,43.12,43.14,31192.0,43.13,43.16,43.12,43.14,31192.0
2019-08-29 13:10:00,43.14,43.17,43.11,43.14,61501.0,43.14,43.17,43.11,43.14,61501.0
2019-08-29 13:20:00,43.14,43.27,43.13,43.19,159456.0,43.14,43.27,43.13,43.19,159456.0
2019-08-29 13:30:00,43.2,43.3,43.17,43.3,66199.0,43.2,43.3,43.17,43.3,66199.0
2019-08-29 13:40:00,43.3,43.41,43.29,43.34,199236.0,43.3,43.41,43.29,43.34,199236.0
2019-08-29 13:50:00,43.33,43.36,43.29,43.31,70666.0,43.33,43.36,43.29,43.31,70666.0
2019-08-29 14:00:00,43.3,43.33,43.24,43.26,113057.0,43.3,43.33,43.24,43.26,113057.0
2019-08-29 14:10:00,43.27,43.27,43.04,43.11,208058.0,43.27,43.27,43.04,43.11,208058.0
2019-08-29 14:20:00,43.12,43.18,43.1,43.16,68252.0,43.12,43.18,43.1,43.16,68252.0
2019-08-29 14:30:00,43.17,43.22,43.16,43.21,71941.0,43.17,43.22,43.16,43.21,71941.0
2019-08-29 14:40:00,43.21,43.23,43.15,43.2,101089.0,43.21,43.23,43.15,43.2,101089.0
2019-08-29 14:50:00,43.2,43.21,43.16,43.2,127761.0,43.2,43.21,43.16,43.2,127761.0
2019-08-29 15:00:00,43.19,43.2,43.12,43.12,311416.0,43.19,43.2,43.12,43.12,311416.0
2019-08-29 15:10:00,43.12,43.12,43.06,43.08,75169.0,43.12,43.12,43.06,43.08,75169.0
2019-08-29 15:20:00,43.08,43.08,42.89,42.92,153062.0,43.08,43.08,42.89,42.92,153062.0
2019-08-29 15:30:00,42.92,42.95,42.84,42.92,242081.0,42.92,42.95,42.84,42.92,242081.0
2019-08-29 15:40:00,42.92,42.92,42.87,42.88,293228.0,42.92,42.92,42.87,42.88,293228.0
2019-08-29 15:50:00,42.88,42.92,42.74,42.86,865424.0,42.88,42.92,42.74,42.86,865424.0
2019-08-30 09:30:00,43.03,43.23,42.87,42.88,167346.0,43.03,43.23,42.87,42.88,167346.0
2019-08-30 09:40:00,42.89,42.9,42.74,42.8,33918.0,42.89,42.9,42.74,42.8,33918.0
2019-08-30 09:50:00,42.81,42.89,42.76,42.81,36506.0,42.81,42.89,42.76,42.81,36506.0
2019-08-30 10:00:00,42.83,42.88,42.79,42.8,34770.0,42.83,42.88,42.79,42.8,34770.0
2019-08-30 10:10:00,42.8,42.87,42.78,42.82,32680.0,42.8,42.87,42.78,42.82,32680.0
2019-08-30 10:20:00,42.83,42.89,42.77,42.88,27832.0,42.83,42.89,42.77,42.88,27832.0
2019-08-30 10:30:00,42.89,42.93,42.85,42.86,44162.0,42.89,42.93,42.85,42.86,44162.0
2019-08-30 10:40:00,42.87,42.88,42.79,42.85,20742.0,42.87,42.88,42.79,42.85,20742.0
2019-08-30 10:50:00,42.85,42.86,42.8,42.81,15795.0,42.85,42.86,42.8,42.81,15795.0
2019-08-30 11:00:00,42.81,42.81,42.68,42.68,32714.0,42.81,42.81,42.68,42.68,32714.0
2019-08-30 11:10:00,42.69,42.72,42.54,42.56,34493.0,42.69,42.72,42.54,42.56,34493.0
2019-08-30 11:20:00,42.55,42.6,42.5,42.59,44074.0,42.55,42.6,42.5,42.59,44074.0
2019-08-30 11:30:00,42.62,42.71,42.62,42.67,15578.0,42.62,42.71,42.62,42.67,15578.0
2019-08-30 11:40:00,42.66,42.77,42.66,42.77,11147.0,42.66,42.77,42.66,42.77,11147.0
2019-08-30 11:50:00,42.77,42.77,42.68,42.7,23560.0,42.77,42.77,42.68,42.7,23560.0
2019-08-30 12:00:00,42.71,42.77,42.69,42.73,18610.0,42.71,42.77,42.69,42.73,18610.0
2019-08-30 12:10:00,42.73,42.82,42.72,42.79,40749.0,42.73,42.82,42.72,42.79,40749.0
2019-08-30 12:20:00,42.8,42.81,42.78,42.8,11224.0,42.8,42.81,42.78,42.8,11224.0
2019-08-30 12:30:00,42.8,42.81,42.77,42.8,13226.0,42.8,42.81,42.77,42.8,13226.0
2019-08-30 12:40:00,42.81,42.82,42.79,42.79,20286.0,42.81,42.82,42.79,42.79,20286.0
2019-08-30 12:50:00,42.79,42.84,42.78,42.8,27324.0,42.79,42.84,42.78,42.8,27324.0
2019-08-30 13:00:00,42.82,42.82,42.75,42.78,19804.0,42.82,42.82,42.75,42.78,19804.0
2019-08-30 13:10:00,42.78,42.79,42.73,42.74,42332.0,42.78,42.79,42.73,42.74,42332.0
2019-08-30 13:20:00,42.74,42.78,42.73,42.77,13754.0,42.74,42.78,42.73,42.77,13754.0
2019-08-30 13:30:00,42.76,42.77,42.7,42.71,17832.0,42.76,42.77,42.7,42.71,17832.0
2019-08-30 13:40:00,42.7,42.71,42.68,42.7,11622.0,42.7,42.71,42.68,42.7,11622.0
2019-08-30 13:50:00,42.71,42.72,42.67,42.69,16236.0,42.71,42.72,42.67,42.69,16236.0
2019-08-30 14:00:00,42.7,42.73,42.69,42.72,19878.0,42.7,42.73,42.69,42.72,19878.0
2019-08-30 14:10:00,42.73,42.75,42.71,42.72,16516.0,42.73,42.75,42.71,42.72,16516.0
2019-08-30 14:20:00,42.73,42.73,42.67,42.7,30643.0,42.73,42.73,42.67,42.7,30643.0
2019-08-30 14:30:00,42.7,42.73,42.63,42.64,37982.0,42.7,42.73,42.63,42.64,37982.0
2019-08-30 14:40:00,42.63,42.65,42.58,42.62,36217.0,42.63,42.65,42.58,42.62,36217.0
2019-08-30 14:50:00,42.62,42.64,42.59,42.61,30410.0,42.62,42.64,42.59,42.61,30410.0
2019-08-30 15:00:00,42.61,42.64,42.56,42.59,21127.0,42.61,42.64,42.56,42.59,21127.0
2019-08-30 15:10:00,42.59,42.61,42.55,42.58,25979.0,42.59,42.61,42.55,42.58,25979.0
2019-08-30 15:20:00,42.58,42.67,42.57,42.64,32355.0,42.58,42.67,42.57,42.64,32355.0
2019-08-30 15:30:00,42.64,42.67,42.6,42.61,46393.0,42.64,42.67,42.6,42.61,46393.0
2019-08-30 15:40:00,42.6,42.7,42.57,42.69,56888.0,42.6,42.7,42.57,42.69,56888.0
2019-08-30 15:50:00,42.7,42.83,42.68,42.69,563855.0,42.7,42.83,42.68,42.69,563855.0
2019-09-03 09:30:00,42.5,42.59,42.32,42.5,131344.0,42.5,42.59,42.32,42.5,131344.0
2019-09-03 09:40:00,42.49,42.59,42.42,42.5,47272.0,42.49,42.59,42.42,42.5,47272.0
2019-09-03 09:50:00,42.5,42.65,42.47,42.47,51483.0,42.5,42.65,42.47,42.47,51483.0
2019-09-03 10:00:00,42.47,42.48,42.14,42.21,82794.0,42.47,42.48,42.14,42.21,82794.0
2019-09-03 10:10:00,42.22,42.32,42.19,42.26,96809.0,42.22,42.32,42.19,42.26,96809.0
2019-09-03 10:20:00,42.26,42.3,42.18,42.26,67956.0,42.26,42.3,42.18,42.26,67956.0
2019-09-03 10:30:00,42.26,42.26,42.11,42.2,45130.0,42.26,42.26,42.11,42.2,45130.0
2019-09-03 10:40:00,42.2,42.35,42.18,42.3,71431.0,42.2,42.35,42.18,42.3,71431.0
2019-09-03 10:50:00,42.31,42.36,42.28,42.36,49907.0,42.31,42.36,42.28,42.36,49907.0
2019-09-03 11:00:00,42.35,42.36,42.28,42.3,49684.0,42.35,42.36,42.28,42.3,49684.0
2019-09-03 11:10:00,42.3,42.31,42.09,42.15,40051.0,42.3,42.31,42.09,42.15,40051.0
2019-09-03 11:20:00,42.14,42.16,42.05,42.11,44420.0,42.14,42.16,42.05,42.11,44420.0
2019-09-03 11:30:00,42.11,42.16,42.06,42.15,79526.0,42.11,42.16,42.06,42.15,79526.0
2019-09-03 11:40:00,42.15,42.21,42.11,42.21,62251.0,42.15,42.21,42.11,42.21,62251.0
2019-09-03 11:50:00,42.21,42.22,42.11,42.15,56255.0,42.21,42.22,42.11,42.15,56255.0
2019-09-03 12:00:00,42.14,42.2,42.1,42.12,72441.0,42.14,42.2,42.1,42.12,72441.0
2019-09-03 12:10:00,42.11,42.16,42.1,42.15,44490.0,42.11,42.16,42.1,42.15,44490.0
2019-09-03 12:20:00,42.15,42.15,42.01,42.02,36292.0,42.15,42.15,42.01,42.02,36292.0
2019-09-03 12:30:00,42.02,42.03,41.95,41.96,52876.0,42.02,42.03,41.95,41.96,52876.0
2019-09-03 12:40:00,41.96,42.06,41.93,42.05,76403.0,41.96,42.06,41.93,42.05,76403.0
2019-09-03 12:50:00,42.04,42.04,41.94,41.96,60199.0,42.04,42.04,41.94,41.96,60199.0
2019-09-03 13:00:00,41.96,42.0,41.88,41.92,43161.0,41.96,42.0,41.88,41.92,43161.0
2019-09-03 13:10:00,41.93,41.94,41.85,41.87,20420.0,41.93,41.94,41.85,41.87,20420.0
2019-09-03 13:20:00,41.86,41.86,41.69,41.69,41551.0,41.86,41.86,41.69,41.69,41551.0
2019-09-03 13:30:00,41.69,41.69,41.6,41.66,45868.0,41.69,41.69,41.6,41.66,45868.0
2019-09-03 13:40:00,41.66,41.67,41.57,41.6,44359.0,41.66,41.67,41.57,41.6,44359.0
2019-09-03 13:50:00,41.6,41.63,41.55,41.57,50638.0,41.6,41.63,41.55,41.57,50638.0
2019-09-03 14:00:00,41.57,41.61,41.5,41.51,34524.0,41.57,41.61,41.5,41.51,34524.0
2019-09-03 14:10:00,41.51,41.55,41.43,41.44,64436.0,41.51,41.55,41.43,41.44,64436.0
2019-09-03 14:20:00,41.44,41.46,41.39,41.41,50419.0,41.44,41.46,41.39,41.41,50419.0
2019-09-03 14:30:00,41.41,41.41,41.31,41.34,86623.0,41.41,41.41,41.31,41.34,86623.0
2019-09-03 14:40:00,41.35,41.39,41.32,41.37,73936.0,41.35,41.39,41.32,41.37,73936.0
2019-09-03 14:50:00,41.37,41.5,41.36,41.5,132734.0,41.37,41.5,41.36,41.5,132734.0
2019-09-03 15:00:00,41.5,41.5,41.42,41.45,108344.0,41.5,41.5,41.42,41.45,108344.0
2019-09-03 15:10:00,41.44,41.51,41.42,41.48,155908.0,41.44,41.51,41.42,41.48,155908.0
2019-09-03 15:20:00,41.48,41.56,41.47,41.53,129985.0,41.48,41.56,41.47,41.53,129985.0
2019-09-03 15:30:00,41.54,41.69,41.52,41.68,195603.0,41.54,41.69,41.52,41.68,195603.0
2019-09-03 15:40:00,41.68,41.72,41.61,41.66,206645.0,41.68,41.72,41.61,41.66,206645.0
2019-09-03 15:50:00,41.66,41.73,41.65,41.67,417678.0,41.66,41.73,41.65,41.67,417678.0
2019-09-04 09:30:00,42.04,42.09,41.82,41.83,127287.0,42.04,42.09,41.82,41.83,127287.0
2019-09-04 09:40:00,41.84,41.99,41.78,41.92,92708.0,41.84,41.99,41.78,41.92,92708.0
2019-09-04 09:50:00,41.93,42.03,41.86,42.01,34268.0,41.93,42.03,41.86,42.01,34268.0
2019-09-04 10:00:00,42.0,42.04,41.87,41.87,48887.0,42.0,42.04,41.87,41.87,48887.0
2019-09-04 10:10:00,41.87,41.87,41.77,41.86,38625.0,41.87,41.87,41.77,41.86,38625.0
2019-09-04 10:20:00,41.86,41.87,41.72,41.75,39922.0,41.86,41.87,41.72,41.75,39922.0
2019-09-04 10:30:00,41.75,41.76,41.63,41.69,56602.0,41.75,41.76,41.63,41.69,56602.0
2019-09-04 10:40:00,41.69,41.75,41.64,41.68,71129.0,41.69,41.75,41.64,41.68,71129.0
2019-09-04 10:50:00,41.68,41.7,41.59,41.6,29024.0,41.68,41.7,41.59,41.6,29024.0
2019-09-04 11:00:00,41.61,41.61,41.48,41.48,36245.0,41.61,41.61,41.48,41.48,36245.0
2019-09-04 11:10:00,41.48,41.5,41.41,41.43,32511.0,41.48,41.5,41.41,41.43,32511.0
2019-09-04 11:20:00,41.44,41.5,41.42,41.43,67226.0,41.44,41.5,41.42,41.43,67226.0
2019-09-04 11:30:00,41.42,41.44,41.38,41.4,126720.0,41.42,41.44,41.38,41.4,126720.0
2019-09-04 11:40:00,41.4,41.61,41.38,41.59,54959.0,41.4,41.61,41.38,41.59,54959.0
2019-09-04 11:50:00,41.59,41.72,41.58,41.7,34983.0,41.59,41.72,41.58,41.7,34983.0
2019-09-04 12:00:00,41.7,41.71,41.63,41.64,21028.0,41.7,41.71,41.63,41.64,21028.0
2019-09-04 12:10:00,41.64,41.71,41.62,41.69,17445.0,41.64,41.71,41.62,41.69,17445.0
2019-09-04 12:20:00,41.7,41.73,41.64,41.64,16410.0,41.7,41.73,41.64,41.64,16410.0
2019-09-04 12:30:00,41.65,41.68,41.6,41.61,12158.0,41.65,41.68,41.6,41.61,12158.0
2019-09-04 12:40:00,41.61,41.61,41.54,41.58,15048.0,41.61,41.61,41.54,41.58,15048.0
2019-09-04 12:50:00,41.57,41.59,41.53,41.59,21440.0,41.57,41.59,41.53,41.59,21440.0
2019-09-04 13:00:00,41.58,41.61,41.51,41.53,23322.0,41.58,41.61,41.51,41.53,23322.0
2019-09-04 13:10:00,41.54,41.54,41.43,41.43,25374.0,41.54,41.54,41.43,41.43,25374.0
2019-09-04 13:20:00,41.44,41.44,41.37,41.41,54317.0,41.44,41.44,41.37,41.41,54317.0
2019-09-04 13:30:00,41.41,41.42,41.38,41.4,33342.0,41.41,41.42,41.38,41.4,33342.0
2019-09-04 13:40:00,41.41,41.45,41.38,41.42,35052.0,41.41,41.45,41.38,41.42,35052.0
2019-09-04 13:50:00,41.44,41.6,41.42,41.59,272893.0,41.44,41.6,41.42,41.59,272893.0
2019-09-04 14:00:00,41.59,41.68,41.57,41.68,55886.0,41.59,41.68,41.57,41.68,55886.0
2019-09-04 14:10:00,41.68,41.72,41.66,41.72,41910.0,41.68,41.72,41.66,41.72,41910.0
2019-09-04 14:20:00,41.72,41.8,41.69,41.8,62558.0,41.72,41.8,41.69,41.8,62558.0
2019-09-04 14:30:00,41.8,41.85,41.79,41.85,52270.0,41.8,41.85,41.79,41.85,52270.0
2019-09-04 14:40:00,41.85,41.86,41.78,41.8,80347.0,41.85,41.86,41.78,41.8,80347.0
2019-09-04 14:50:00,41.79,41.86,41.76,41.86,44757.0,41.79,41.86,41.76,41.86,44757.0
2019-09-04 15:00:00,41.86,41.89,41.84,41.85,99770.0,41.86,41.89,41.84,41.85,99770.0
2019-09-04 15:10:00,41.86,41.9,41.83,41.87,105891.0,41.86,41.9,41.83,41.87,105891.0
2019-09-04 15:20:00,41.88,41.93,41.86,41.91,58572.0,41.88,41.93,41.86,41.91,58572.0
2019-09-04 15:30:00,41.92,41.97,41.91,41.96,118809.0,41.92,41.97,41.91,41.96,118809.0
2019-09-04 15:40:00,41.96,42.0,41.95,42.0,176386.0,41.96,42.0,41.95,42.0,176386.0
2019-09-04 15:50:00,42.0,42.06,41.96,42.06,307358.0,42.0,42.06,41.96,42.06,307358.0
2019-09-05 09:30:00,42.54,42.57,42.3,42.3,173235.0,42.54,42.57,42.3,42.3,173235.0
2019-09-05 09:40:00,42.27,42.36,42.2,42.34,65101.0,42.27,42.36,42.2,42.34,65101.0
2019-09-05 09:50:00,42.37,42.52,42.33,42.43,70833.0,42.37,42.52,42.33,42.43,70833.0
2019-09-05 10:00:00,42.43,42.52,42.4,42.47,110575.0,42.43,42.52,42.4,42.47,110575.0
2019-09-05 10:10:00,42.48,42.65,42.46,42.58,78780.0,42.48,42.65,42.46,42.58,78780.0
2019-09-05 10:20:00,42.58,42.58,42.29,42.37,81877.0,42.58,42.58,42.29,42.37,81877.0
2019-09-05 10:30:00,42.38,42.45,42.34,42.35,171997.0,42.38,42.45,42.34,42.35,171997.0
2019-09-05 10:40:00,42.36,42.39,42.3,42.36,39089.0,42.36,42.39,42.3,42.36,39089.0
2019-09-05 10:50:00,42.36,42.53,42.34,42.4,60605.0,42.36,42.53,42.34,42.4,60605.0
2019-09-05 11:00:00,42.39,42.58,42.37,42.56,180899.0,42.39,42.58,42.37,42.56,180899.0
2019-09-05 11:10:00,42.56,42.68,42.42,42.43,145774.0,42.56,42.68,42.42,42.43,145774.0
2019-09-05 11:20:00,42.42,42.46,42.36,42.46,41216.0,42.42,42.46,42.36,42.46,41216.0
2019-09-05 11:30:00,42.46,42.48,42.4,42.44,37839.0,42.46,42.48,42.4,42.44,37839.0
2019-09-05 11:40:00,42.44,42.5,42.4,42.45,39413.0,42.44,42.5,42.4,42.45,39413.0
2019-09-05 11:50:00,42.46,42.48,42.41,42.44,25453.0,42.46,42.48,42.41,42.44,25453.0
2019-09-05 12:00:00,42.43,42.44,42.39,42.43,41455.0,42.43,42.44,42.39,42.43,41455.0
2019-09-05 12:10:00,42.42,42.47,42.4,42.41,38412.0,42.42,42.47,42.4,42.41,38412.0
2019-09-05 12:20:00,42.41,42.42,42.34,42.41,34849.0,42.41,42.42,42.34,42.41,34849.0
2019-09-05 12:30:00,42.41,42.46,42.39,42.43,23354.0,42.41,42.46,42.39,42.43,23354.0
2019-09-05 12:40:00,42.43,42.45,42.38,42.38,57091.0,42.43,42.45,42.38,42.38,57091.0
2019-09-05 12:50:00,42.39,42.4,42.28,42.3,41720.0,42.39,42.4,42.28,42.3,41720.0
2019-09-05 13:00:00,42.3,42.32,42.21,42.22,44865.0,42.3,42.32,42.21,42.22,44865.0
2019-09-05 13:10:00,42.21,42.28,42.21,42.28,31492.0,42.21,42.28,42.21,42.28,31492.0
2019-09-05 13:20:00,42.29,42.31,42.27,42.28,22660.0,42.29,42.31,42.27,42.28,22660.0
2019-09-05 13:30:00,42.27,42.29,42.23,42.23,30626.0,42.27,42.29,42.23,42.23,30626.0
2019-09-05 13:40:00,42.23,42.26,42.2,42.22,31533.0,42.23,42.26,42.2,42.22,31533.0
2019-09-05 13:50:00,42.22,42.26,42.14,42.14,61962.0,42.22,42.26,42.14,42.14,61962.0
2019-09-05 14:00:00,42.15,42.24,42.14,42.24,57245.0,42.15,42.24,42.14,42.24,57245.0
2019-09-05 14:10:00,42.23,42.3,42.23,42.27,43108.0,42.23,42.3,42.23,42.27,43108.0
2019-09-05 14:20:00,42.27,42.29,42.22,42.23,42443.0,42.27,42.29,42.22,42.23,42443.0
2019-09-05 14:30:00,42.23,42.35,42.2,42.34,132639.0,42.23,42.35,42.2,42.34,132639.0
2019-09-05 14:40:00,42.34,42.43,42.33,42.39,297175.0,42.34,42.43,42.33,42.39,297175.0
2019-09-05 14:50:00,42.39,42.46,42.37,42.45,40503.0,42.39,42.46,42.37,42.45,40503.0
2019-09-05 15:00:00,42.45,42.53,42.41,42.48,89622.0,42.45,42.53,42.41,42.48,89622.0
2019-09-05 15:10:00,42.47,42.62,42.47,42.6,74692.0,42.47,42.62,42.47,42.6,74692.0
2019-09-05 15:20:00,42.6,42.64,42.56,42.63,60761.0,42.6,42.64,42.56,42.63,60761.0
2019-09-05 15:30:00,42.63,42.66,42.61,42.62,98265.0,42.63,42.66,42.61,42.62,98265.0
2019-09-05 15:40:00,42.62,42.63,42.52,42.52,195890.0,42.62,42.63,42.52,42.52,195890.0
2019-09-05 15:50:00,42.52,42.64,42.5,42.61,424051.0,42.52,42.64,42.5,42.61,424051.0
2019-09-06 09:30:00,42.95,43.08,42.63,43.0,180328.0,42.95,43.08,42.63,43.0,180328.0
2019-09-06 09:40:00,43.02,43.15,43.02,43.11,91998.0,43.02,43.15,43.02,43.11,91998.0
2019-09-06 09:50:00,43.11,43.26,43.1,43.23,99710.0,43.11,43.26,43.1,43.23,99710.0
2019-09-06 10:00:00,43.23,43.41,43.22,43.41,149305.0,43.23,43.41,43.22,43.41,149305.0
2019-09-06 10:10:00,43.41,43.52,43.36,43.51,147443.0,43.41,43.52,43.36,43.51,147443.0
2019-09-06 10:20:00,43.51,43.74,43.45,43.74,261138.0,43.51,43.74,43.45,43.74,261138.0
2019-09-06 10:30:00,43.74,43.83,43.7,43.82,160154.0,43.74,43.83,43.7,43.82,160154.0
2019-09-06 10:40:00,43.82,43.82,43.67,43.68,120184.0,43.82,43.82,43.67,43.68,120184.0
2019-09-06 10:50:00,43.68,43.69,43.51,43.57,81889.0,43.68,43.69,43.51,43.57,81889.0
2019-09-06 11:00:00,43.58,43.62,43.53,43.59,133733.0,43.58,43.62,43.53,43.59,133733.0
2019-09-06 11:10:00,43.59,43.64,43.56,43.61,430911.0,43.59,43.64,43.56,43.61,430911.0
2019-09-06 11:20:00,43.6,43.67,43.5,43.57,172478.0,43.6,43.67,43.5,43.57,172478.0
2019-09-06 11:30:00,43.57,43.66,43.55,43.65,98061.0,43.57,43.66,43.55,43.65,98061.0
2019-09-06 11:40:00,43.65,43.74,43.61,43.66,113058.0,43.65,43.74,43.61,43.66,113058.0
2019-09-06 11:50:00,43.65,43.66,43.52,43.57,98891.0,43.65,43.66,43.52,43.57,98891.0
2019-09-06 12:00:00,43.58,43.64,43.53,43.62,46992.0,43.58,43.64,43.53,43.62,46992.0
2019-09-06 12:10:00,43.62,43.69,43.59,43.66,75776.0,43.62,43.69,43.59,43.66,75776.0
2019-09-06 12:20:00,43.65,43.67,43.6,43.6,56138.0,43.65,43.67,43.6,43.6,56138.0
2019-09-06 12:30:00,43.61,43.64,43.55,43.56,44263.0,43.61,43.64,43.55,43.56,44263.0
2019-09-06 12:40:00,43.56,43.57,43.48,43.52,30055.0,43.56,43.57,43.48,43.52,30055.0
2019-09-06 12:50:00,43.52,43.58,43.49,43.56,29439.0,43.52,43.58,43.49,43.56,29439.0
2019-09-06 13:00:00,43.56,43.61,43.55,43.59,51864.0,43.56,43.61,43.55,43.59,51864.0
2019-09-06 13:10:00,43.6,43.64,43.53,43.61,78017.0,43.6,43.64,43.53,43.61,78017.0
2019-09-06 13:20:00,43.61,43.72,43.6,43.72,55789.0,43.61,43.72,43.6,43.72,55789.0
2019-09-06 13:30:00,43.72,43.74,43.66,43.7,69257.0,43.72,43.74,43.66,43.7,69257.0
2019-09-06 13:40:00,43.7,43.73,43.69,43.73,37314.0,43.7,43.73,43.69,43.73,37314.0
2019-09-06 13:50:00,43.73,43.84,43.71,43.78,75540.0,43.73,43.84,43.71,43.78,75540.0
2019-09-06 14:00:00,43.78,43.78,43.72,43.73,77029.0,43.78,43.78,43.72,43.73,77029.0
2019-09-06 14:10:00,43.73,43.76,43.7,43.75,71757.0,43.73,43.76,43.7,43.75,71757.0
2019-09-06 14:20:00,43.75,43.77,43.73,43.77,59209.0,43.75,43.77,43.73,43.77,59209.0
2019-09-06 14:30:00,43.76,43.79,43.73,43.79,63954.0,43.76,43.79,43.73,43.79,63954.0
2019-09-06 14:40:00,43.79,43.83,43.72,43.77,98649.0,43.79,43.83,43.72,43.77,98649.0
2019-09-06 14:50:00,43.77,43.79,43.75,43.77,68316.0,43.77,43.79,43.75,43.77,68316.0
2019-09-06 15:00:00,43.77,43.78,43.73,43.76,116478.0,43.77,43.78,43.73,43.76,116478.0
2019-09-06 15:10:00,43.77,43.79,43.67,43.69,83672.0,43.77,43.79,43.67,43.69,83672.0
2019-09-06 15:20:00,43.68,43.7,43.67,43.68,121132.0,43.68,43.7,43.67,43.68,121132.0
2019-09-06 15:30:00,43.68,43.68,43.55,43.59,185588.0,43.68,43.68,43.55,43.59,185588.0
2019-09-06 15:40:00,43.59,43.59,43.47,43.5,206353.0,43.59,43.59,43.47,43.5,206353.0
2019-09-06 15:50:00,43.5,43.5,43.41,43.46,501422.0,43.5,43.5,43.41,43.46,501422.0
2019-09-09 09:30:00,43.49,43.55,43.0,43.0,171061.0,43.49,43.55,43.0,43.0,171061.0
2019-09-09 09:40:00,43.01,43.06,42.69,42.69,96539.0,43.01,43.06,42.69,42.69,96539.0
2019-09-09 09:50:00,42.69,42.79,42.61,42.61,117490.0,42.69,42.79,42.61,42.61,117490.0
2019-09-09 10:00:00,42.62,42.65,42.47,42.49,117298.0,42.62,42.65,42.47,42.49,117298.0
2019-09-09 10:10:00,42.5,42.55,42.45,42.46,89685.0,42.5,42.55,42.45,42.46,89685.0
2019-09-09 10:20:00,42.46,42.46,42.33,42.41,86965.0,42.46,42.46,42.33,42.41,86965.0
2019-09-09 10:30:00,42.41,42.41,42.27,42.28,89128.0,42.41,42.41,42.27,42.28,89128.0
2019-09-09 10:40:00,42.29,42.29,42.19,42.23,138852.0,42.29,42.29,42.19,42.23,138852.0
2019-09-09 10:50:00,42.24,42.38,42.23,42.34,89623.0,42.24,42.38,42.23,42.34,89623.0
2019-09-09 11:00:00,42.34,42.43,42.31,42.38,112561.0,42.34,42.43,42.31,42.38,112561.0
2019-09-09 11:10:00,42.38,42.46,42.35,42.43,93867.0,42.38,42.46,42.35,42.43,93867.0
2019-09-09 11:20:00,42.43,42.45,42.36,42.36,71535.0,42.43,42.45,42.36,42.36,71535.0
2019-09-09 11:30:00,42.35,42.36,42.18,42.18,145383.0,42.35,42.36,42.18,42.18,145383.0
2019-09-09 11:40:00,42.19,42.2,42.09,42.09,74884.0,42.19,42.2,42.09,42.09,74884.0
2019-09-09 11:50:00,42.09,42.16,42.08,42.08,52809.0,42.09,42.16,42.08,42.08,52809.0
2019-09-09 12:00:00,42.09,42.11,42.04,42.09,52638.0,42.09,42.11,42.04,42.09,52638.0
2019-09-09 12:10:00,42.09,42.09,41.93,41.93,68391.0,42.09,42.09,41.93,41.93,68391.0
2019-09-09 12:20:00,41.92,41.93,41.81,41.84,74382.0,41.92,41.93,41.81,41.84,74382.0
2019-09-09 12:30:00,41.83,41.83,41.63,41.68,106046.0,41.83,41.83,41.63,41.68,106046.0
2019-09-09 12:40:00,41.68,41.78,41.67,41.76,60257.0,41.68,41.78,41.67,41.76,60257.0
2019-09-09 12:50:00,41.76,41.88,41.76,41.86,36920.0,41.76,41.88,41.76,41.86,36920.0
2019-09-09 13:00:00,41.84,41.98,41.84,41.98,81758.0,41.84,41.98,41.84,41.98,81758.0
2019-09-09 13:10:00,41.98,42.02,41.95,41.97,57033.0,41.98,42.02,41.95,41.97,57033.0
2019-09-09 13:20:00,41.98,42.0,41.93,42.0,62762.0,41.98,42.0,41.93,42.0,62762.0
2019-09-09 13:30:00,42.0,42.15,41.99,42.15,58572.0,42.0,42.15,41.99,42.15,58572.0
2019-09-09 13:40:00,42.15,42.2,42.15,42.19,37948.0,42.15,42.2,42.15,42.19,37948.0
2019-09-09 13:50:00,42.2,42.25,42.09,42.1,79813.0,42.2,42.25,42.09,42.1,79813.0
2019-09-09 14:00:00,42.1,42.13,42.03,42.05,31824.0,42.1,42.13,42.03,42.05,31824.0
2019-09-09 14:10:00,42.04,42.04,41.95,41.95,65432.0,42.04,42.04,41.95,41.95,65432.0
2019-09-09 14:20:00,41.96,41.99,41.94,41.96,42149.0,41.96,41.99,41.94,41.96,42149.0
2019-09-09 14:30:00,41.96,42.04,41.95,42.0,224995.0,41.96,42.04,41.95,42.0,224995.0
2019-09-09 14:40:00,42.0,42.02,41.92,41.92,43617.0,42.0,42.02,41.92,41.92,43617.0
2019-09-09 14:50:00,41.92,41.93,41.87,41.88,56860.0,41.92,41.93,41.87,41.88,56860.0
2019-09-09 15:00:00,41.88,41.92,41.79,41.79,109757.0,41.88,41.92,41.79,41.79,109757.0
2019-09-09 15:10:00,41.79,41.89,41.79,41.87,99341.0,41.79,41.89,41.79,41.87,99341.0
2019-09-09 15:20:00,41.86,41.91,41.8,41.81,99069.0,41.86,41.91,41.8,41.81,99069.0
2019-09-09 15:30:00,41.81,41.82,41.68,41.69,212364.0,41.81,41.82,41.68,41.69,212364.0
2019-09-09 15:40:00,41.69,41.74,41.67,41.74,384733.0,41.69,41.74,41.67,41.74,384733.0
2019-09-09 15:50:00,41.73,41.83,41.68,41.76,722620.0,41.73,41.83,41.68,41.76,722620.0
2019-09-10 09:30:00,41.28,41.36,40.74,40.82,447718.0,41.28,41.36,40.74,40.82,447718.0
2019-09-10 09:40:00,40.83,40.83,40.29,40.29,376239.0,40.83,40.83,40.29,40.29,376239.0
2019-09-10 09:50:00,40.29,40.29,39.86,39.88,447364.0,40.29,40.29,39.86,39.88,447364.0
2019-09-10 10:00:00,39.86,40.25,39.83,40.24,331346.0,39.86,40.25,39.83,40.24,331346.0
2019-09-10 10:10:00,40.25,40.33,40.09,40.23,420755.0,40.25,40.33,40.09,40.23,420755.0
2019-09-10 10:20:00,40.23,40.62,40.2,40.47,546844.0,40.23,40.62,40.2,40.47,546844.0
2019-09-10 10:30:00,40.47,40.48,40.21,40.43,678084.0,40.47,40.48,40.21,40.43,678084.0
2019-09-10 10:40:00,40.43,40.45,40.2,40.38,252089.0,40.43,40.45,40.2,40.38,252089.0
2019-09-10 10:50:00,40.38,40.5,40.37,40.41,150900.0,40.38,40.5,40.37,40.41,150900.0
2019-09-10 11:00:00,40.42,40.73,40.41,40.67,463362.0,40.42,40.73,40.41,40.67,463362.0
2019-09-10 11:10:00,40.67,40.67,40.48,40.49,204991.0,40.67,40.67,40.48,40.49,204991.0
2019-09-10 11:20:00,40.48,40.48,40.33,40.41,149103.0,40.48,40.48,40.33,40.41,149103.0
2019-09-10 11:30:00,40.4,40.44,40.38,40.43,84120.0,40.4,40.44,40.38,40.43,84120.0
2019-09-10 11:40:00,40.43,40.54,40.37,40.52,109108.0,40.43,40.54,40.37,40.52,109108.0
2019-09-10 11:50:00,40.51,40.56,40.48,40.49,123922.0,40.51,40.56,40.48,40.49,123922.0
2019-09-10 12:00:00,40.49,40.67,40.49,40.66,102038.0,40.49,40.67,40.49,40.66,102038.0
2019-09-10 12:10:00,40.66,40.83,40.66,40.8,192566.0,40.66,40.83,40.66,40.8,192566.0
2019-09-10 12:20:00,40.8,40.95,40.8,40.86,100975.0,40.8,40.95,40.8,40.86,100975.0
2019-09-10 12:30:00,40.87,40.91,40.84,40.86,82788.0,40.87,40.91,40.84,40.86,82788.0
2019-09-10 12:40:00,40.87,41.06,40.86,41.05,125215.0,40.87,41.06,40.86,41.05,125215.0
2019-09-10 12:50:00,41.05,41.07,40.89,40.95,82432.0,41.05,41.07,40.89,40.95,82432.0
2019-09-10 13:00:00,40.95,41.03,40.91,40.92,89826.0,40.95,41.03,40.91,40.92,89826.0
2019-09-10 13:10:00,40.92,40.95,40.81,40.86,89903.0,40.92,40.95,40.81,40.86,89903.0
2019-09-10 13:20:00,40.86,40.86,40.67,40.72,141011.0,40.86,40.86,40.67,40.72,141011.0
2019-09-10 13:30:00,40.73,40.84,40.71,40.84,102173.0,40.73,40.84,40.71,40.84,102173.0
2019-09-10 13:40:00,40.83,40.86,40.8,40.83,96770.0,40.83,40.86,40.8,40.83,96770.0
2019-09-10 13:50:00,40.84,40.85,40.78,40.8,95377.0,40.84,40.85,40.78,40.8,95377.0
2019-09-10 14:00:00,40.8,40.83,40.73,40.73,113005.0,40.8,40.83,40.73,40.73,113005.0
2019-09-10 14:10:00,40.73,40.77,40.7,40.76,85808.0,40.73,40.77,40.7,40.76,85808.0
2019-09-10 14:20:00,40.76,40.78,40.73,40.73,102676.0,40.76,40.78,40.73,40.73,102676.0
2019-09-10 14:30:00,40.73,40.84,40.67,40.74,231383.0,40.73,40.84,40.67,40.74,231383.0
2019-09-10 14:40:00,40.75,40.81,40.75,40.78,82775.0,40.75,40.81,40.75,40.78,82775.0
2019-09-10 14:50:00,40.79,40.87,40.75,40.83,119254.0,40.79,40.87,40.75,40.83,119254.0
2019-09-10 15:00:00,40.84,40.84,40.77,40.8,128467.0,40.84,40.84,40.77,40.8,128467.0
2019-09-10 15:10:00,40.8,40.88,40.8,40.84,123236.0,40.8,40.88,40.8,40.84,123236.0
2019-09-10 15:20:00,40.84,40.88,40.81,40.88,114181.0,40.84,40.88,40.81,40.88,114181.0
2019-09-10 15:30:00,40.88,40.95,40.86,40.95,185812.0,40.88,40.95,40.86,40.95,185812.0
2019-09-10 15:40:00,40.95,41.09,40.94,41.07,304338.0,40.95,41.09,40.94,41.07,304338.0
2019-09-10 15:50:00,41.07,41.3,41.07,41.28,934724.0,41.07,41.3,41.07,41.28,934724.0
2019-09-11 09:30:00,41.56,41.78,41.23,41.55,269818.0,41.56,41.78,41.23,41.55,269818.0
2019-09-11 09:40:00,41.55,41.71,41.49,41.51,197459.0,41.55,41.71,41.49,41.51,197459.0
2019-09-11 09:50:00,41.5,41.51,41.26,41.37,100862.0,41.5,41.51,41.26,41.37,100862.0
2019-09-11 10:00:00,41.37,41.48,41.34,41.38,96985.0,41.37,41.48,41.34,41.38,96985.0
2019-09-11 10:10:00,41.37,41.68,41.36,41.66,117264.0,41.37,41.68,41.36,41.66,117264.0
2019-09-11 10:20:00,41.66,41.7,41.58,41.59,102016.0,41.66,41.7,41.58,41.59,102016.0
2019-09-11 10:30:00,41.59,41.66,41.51,41.54,102525.0,41.59,41.66,41.51,41.54,102525.0
2019-09-11 10:40:00,41.56,41.57,41.32,41.43,129419.0,41.56,41.57,41.32,41.43,129419.0
2019-09-11 10:50:00,41.43,41.46,41.3,41.34,68640.0,41.43,41.46,41.3,41.34,68640.0
2019-09-11 11:00:00,41.34,41.36,41.23,41.34,79007.0,41.34,41.36,41.23,41.34,79007.0
2019-09-11 11:10:00,41.34,41.47,41.32,41.47,78728.0,41.34,41.47,41.32,41.47,78728.0
2019-09-11 11:20:00,41.47,41.61,41.46,41.58,51680.0,41.47,41.61,41.46,41.58,51680.0
2019-09-11 11:30:00,41.58,41.76,41.58,41.75,100377.0,41.58,41.76,41.58,41.75,100377.0
2019-09-11 11:40:00,41.74,41.97,41.73,41.91,220752.0,41.74,41.97,41.73,41.91,220752.0
2019-09-11 11:50:00,41.91,41.98,41.86,41.91,60134.0,41.91,41.98,41.86,41.91,60134.0
2019-09-11 12:00:00,41.91,41.95,41.88,41.91,34307.0,41.91,41.95,41.88,41.91,34307.0
2019-09-11 12:10:00,41.91,41.99,41.91,41.98,34938.0,41.91,41.99,41.91,41.98,34938.0
2019-09-11 12:20:00,41.98,41.98,41.92,41.93,79650.0,41.98,41.98,41.92,41.93,79650.0
2019-09-11 12:30:00,41.92,41.95,41.84,41.86,44187.0,41.92,41.95,41.84,41.86,44187.0
2019-09-11 12:40:00,41.85,41.95,41.81,41.95,71316.0,41.85,41.95,41.81,41.95,71316.0
2019-09-11 12:50:00,41.95,42.01,41.94,41.98,49244.0,41.95,42.01,41.94,41.98,49244.0
2019-09-11 13:00:00,41.98,42.04,41.91,41.91,48327.0,41.98,42.04,41.91,41.91,48327.0
2019-09-11 13:10:00,41.91,42.01,41.9,42.01,38032.0,41.91,42.01,41.9,42.01,38032.0
2019-09-11 13:20:00,42.01,42.07,41.98,42.04,71984.0,42.01,42.07,41.98,42.04,71984.0
2019-09-11 13:30:00,42.03,42.13,42.03,42.05,93580.0,42.03,42.13,42.03,42.05,93580.0
2019-09-11 13:40:00,42.05,42.06,41.96,42.06,132496.0,42.05,42.06,41.96,42.06,132496.0
2019-09-11 13:50:00,42.06,42.08,42.05,42.07,45590.0,42.06,42.08,42.05,42.07,45590.0
2019-09-11 14:00:00,42.07,42.13,42.03,42.12,43453.0,42.07,42.13,42.03,42.12,43453.0
2019-09-11 14:10:00,42.11,42.17,42.07,42.13,57822.0,42.11,42.17,42.07,42.13,57822.0
2019-09-11 14:20:00,42.13,42.17,42.09,42.13,50132.0,42.13,42.17,42.09,42.13,50132.0
2019-09-11 14:30:00,42.13,42.15,42.08,42.14,35841.0,42.13,42.15,42.08,42.14,35841.0
2019-09-11 14:40:00,42.13,42.16,42.12,42.15,45588.0,42.13,42.16,42.12,42.15,45588.0
2019-09-11 14:50:00,42.16,42.19,42.13,42.16,69578.0,42.16,42.19,42.13,42.16,69578.0
2019-09-11 15:00:00,42.16,42.17,42.02,42.04,56671.0,42.16,42.17,42.02,42.04,56671.0
2019-09-11 15:10:00,42.04,42.27,42.03,42.25,247148.0,42.04,42.27,42.03,42.25,247148.0
2019-09-11 15:20:00,42.25,42.35,42.24,42.3,260984.0,42.25,42.35,42.24,42.3,260984.0
2019-09-11 15:30:00,42.31,42.31,42.15,42.27,355670.0,42.31,42.31,42.15,42.27,355670.0
2019-09-11 15:40:00,42.27,42.32,42.22,42.3,310405.0,42.27,42.32,42.22,42.3,310405.0
2019-09-11 15:50:00,42.3,42.38,42.29,42.32,665455.0,42.3,42.38,42.29,42.32,665455.0
2019-09-12 09:30:00,42.67,43.05,42.45,42.83,196899.0,42.67,43.05,42.45,42.83,196899.0
2019-09-12 09:40:00,42.85,42.94,42.64,42.7,77322.0,42.85,42.94,42.64,42.7,77322.0
2019-09-12 09:50:00,42.7,42.72,42.5,42.52,61345.0,42.7,42.72,42.5,42.52,61345.0
2019-09-12 10:00:00,42.53,42.55,42.42,42.45,89651.0,42.53,42.55,42.42,42.45,89651.0
2019-09-12 10:10:00,42.45,42.69,42.43,42.59,140749.0,42.45,42.69,42.43,42.59,140749.0
2019-09-12 10:20:00,42.6,42.79,42.59,42.77,186536.0,42.6,42.79,42.59,42.77,186536.0
2019-09-12 10:30:00,42.76,42.8,42.69,42.79,97293.0,42.76,42.8,42.69,42.79,97293.0
2019-09-12 10:40:00,42.8,42.83,42.74,42.79,56498.0,42.8,42.83,42.74,42.79,56498.0
2019-09-12 10:50:00,42.79,42.79,42.58,42.7,386468.0,42.79,42.79,42.58,42.7,386468.0
2019-09-12 11:00:00,42.71,42.74,42.62,42.68,99160.0,42.71,42.74,42.62,42.68,99160.0
2019-09-12 11:10:00,42.68,42.74,42.66,42.73,140886.0,42.68,42.74,42.66,42.73,140886.0
2019-09-12 11:20:00,42.72,42.78,42.71,42.76,216502.0,42.72,42.78,42.71,42.76,216502.0
2019-09-12 11:30:00,42.77,42.78,42.57,42.59,47772.0,42.77,42.78,42.57,42.59,47772.0
2019-09-12 11:40:00,42.59,42.62,42.5,42.53,93516.0,42.59,42.62,42.5,42.53,93516.0
2019-09-12 11:50:00,42.54,42.55,42.47,42.52,88239.0,42.54,42.55,42.47,42.52,88239.0
2019-09-12 12:00:00,42.51,42.55,42.5,42.54,44146.0,42.51,42.55,42.5,42.54,44146.0
2019-09-12 12:10:00,42.54,42.57,42.44,42.48,110777.0,42.54,42.57,42.44,42.48,110777.0
2019-09-12 12:20:00,42.48,42.53,42.45,42.51,64642.0,42.48,42.53,42.45,42.51,64642.0
2019-09-12 12:30:00,42.51,42.59,42.47,42.49,34140.0,42.51,42.59,42.47,42.49,34140.0
2019-09-12 12:40:00,42.49,42.6,42.47,42.59,34148.0,42.49,42.6,42.47,42.59,34148.0
2019-09-12 12:50:00,42.6,42.69,42.59,42.66,110998.0,42.6,42.69,42.59,42.66,110998.0
2019-09-12 13:00:00,42.66,42.79,42.65,42.75,66004.0,42.66,42.79,42.65,42.75,66004.0
2019-09-12 13:10:00,42.75,42.76,42.69,42.71,76828.0,42.75,42.76,42.69,42.71,76828.0
2019-09-12 13:20:00,42.71,42.71,42.63,42.64,36851.0,42.71,42.71,42.63,42.64,36851.0
2019-09-12 13:30:00,42.64,42.65,42.59,42.64,27149.0,42.64,42.65,42.59,42.64,27149.0
2019-09-12 13:40:00,42.64,42.65,42.57,42.61,102302.0,42.64,42.65,42.57,42.61,102302.0
2019-09-12 13:50:00,42.6,42.63,42.59,42.59,28316.0,42.6,42.63,42.59,42.59,28316.0
2019-09-12 14:00:00,42.59,42.62,42.52,42.53,58109.0,42.59,42.62,42.52,42.53,58109.0
2019-09-12 14:10:00,42.52,42.58,42.52,42.55,31191.0,42.52,42.58,42.52,42.55,31191.0
2019-09-12 14:20:00,42.56,42.59,42.54,42.59,18751.0,42.56,42.59,42.54,42.59,18751.0
2019-09-12 14:30:00,42.59,42.63,42.56,42.59,64482.0,42.59,42.63,42.56,42.59,64482.0
2019-09-12 14:40:00,42.59,42.62,42.57,42.57,65474.0,42.59,42.62,42.57,42.57,65474.0
2019-09-12 14:50:00,42.56,42.58,42.5,42.52,66379.0,42.56,42.58,42.5,42.52,66379.0
2019-09-12 15:00:00,42.53,42.57,42.49,42.5,157158.0,42.53,42.57,42.49,42.5,157158.0
2019-09-12 15:10:00,42.49,42.51,42.46,42.5,88790.0,42.49,42.51,42.46,42.5,88790.0
2019-09-12 15:20:00,42.5,42.52,42.47,42.48,86175.0,42.5,42.52,42.47,42.48,86175.0
2019-09-12 15:30:00,42.49,42.5,42.38,42.38,124802.0,42.49,42.5,42.38,42.38,124802.0
2019-09-12 15:40:00,42.39,42.41,42.3,42.3,189328.0,42.39,42.41,42.3,42.3,189328.0
2019-09-12 15:50:00,42.3,42.38,42.2,42.23,663593.0,42.3,42.38,42.2,42.23,663593.0
2019-09-13 09:30:00,42.11,42.3,41.92,42.22,88932.0,42.11,42.3,41.92,42.22,88932.0
2019-09-13 09:40:00,42.23,42.35,42.15,42.32,40309.0,42.23,42.35,42.15,42.32,40309.0
2019-09-13 09:50:00,42.34,42.45,42.25,42.36,42779.0,42.34,42.45,42.25,42.36,42779.0
2019-09-13 10:00:00,42.34,42.43,42.31,42.42,70954.0,42.34,42.43,42.31,42.42,70954.0
2019-09-13 10:10:00,42.41,42.43,42.3,42.38,47947.0,42.41,42.43,42.3,42.38,47947.0
2019-09-13 10:20:00,42.38,42.42,42.3,42.33,42024.0,42.38,42.42,42.3,42.33,42024.0
2019-09-13 10:30:00,42.34,42.34,42.18,42.28,45684.0,42.34,42.34,42.18,42.28,45684.0
2019-09-13 10:40:00,42.27,42.3,42.24,42.25,28941.0,42.27,42.3,42.24,42.25,28941.0
2019-09-13 10:50:00,42.25,42.27,42.23,42.25,38475.0,42.25,42.27,42.23,42.25,38475.0
2019-09-13 11:00:00,42.25,42.33,42.22,42.33,52164.0,42.25,42.33,42.22,42.33,52164.0
2019-09-13 11:10:00,42.33,42.39,42.32,42.37,36802.0,42.33,42.39,42.32,42.37,36802.0
2019-09-13 11:20:00,42.37,42.37,42.25,42.27,59657.0,42.37,42.37,42.25,42.27,59657.0
2019-09-13 11:30:00,42.27,42.28,42.18,42.19,32197.0,42.27,42.28,42.18,42.19,32197.0
2019-09-13 11:40:00,42.19,42.22,42.13,42.17,39859.0,42.19,42.22,42.13,42.17,39859.0
2019-09-13 11:50:00,42.17,42.18,42.07,42.08,35335.0,42.17,42.18,42.07,42.08,35335.0
2019-09-13 12:00:00,42.07,42.1,42.04,42.08,96219.0,42.07,42.1,42.04,42.08,96219.0
2019-09-13 12:10:00,42.08,42.09,42.02,42.03,235761.0,42.08,42.09,42.02,42.03,235761.0
2019-09-13 12:20:00,42.03,42.03,41.89,41.91,48592.0,42.03,42.03,41.89,41.91,48592.0
2019-09-13 12:30:00,41.9,41.98,41.9,41.98,41588.0,41.9,41.98,41.9,41.98,41588.0
2019-09-13 12:40:00,41.97,41.97,41.84,41.85,47227.0,41.97,41.97,41.84,41.85,47227.0
2019-09-13 12:50:00,41.85,41.87,41.8,41.8,78832.0,41.85,41.87,41.8,41.8,78832.0
2019-09-13 13:00:00,41.8,41.81,41.74,41.78,67886.0,41.8,41.81,41.74,41.78,67886.0
2019-09-13 13:10:00,41.78,41.83,41.74,41.74,39577.0,41.78,41.83,41.74,41.74,39577.0
2019-09-13 13:20:00,41.73,41.74,41.7,41.71,60478.0,41.73,41.74,41.7,41.71,60478.0
2019-09-13 13:30:00,41.72,41.72,41.68,41.69,61018.0,41.72,41.72,41.68,41.69,61018.0
2019-09-13 13:40:00,41.69,41.69,41.6,41.64,59513.0,41.69,41.69,41.6,41.64,59513.0
2019-09-13 13:50:00,41.65,41.66,41.61,41.62,40040.0,41.65,41.66,41.61,41.62,40040.0
2019-09-13 14:00:00,41.62,41.69,41.61,41.68,49543.0,41.62,41.69,41.61,41.68,49543.0
2019-09-13 14:10:00,41.67,41.67,41.56,41.58,64078.0,41.67,41.67,41.56,41.58,64078.0
2019-09-13 14:20:00,41.58,41.63,41.58,41.61,192900.0,41.58,41.63,41.58,41.61,192900.0
2019-09-13 14:30:00,41.6,41.71,41.59,41.7,142694.0,41.6,41.71,41.59,41.7,142694.0
2019-09-13 14:40:00,41.69,41.7,41.65,41.67,48442.0,41.69,41.7,41.65,41.67,48442.0
2019-09-13 14:50:00,41.68,41.76,41.67,41.72,146687.0,41.68,41.76,41.67,41.72,146687.0
2019-09-13 15:00:00,41.72,41.73,41.6,41.62,116591.0,41.72,41.73,41.6,41.62,116591.0
2019-09-13 15:10:00,41.61,41.65,41.6,41.65,72086.0,41.61,41.65,41.6,41.65,72086.0
2019-09-13 15:20:00,41.64,41.68,41.62,41.67,303277.0,41.64,41.68,41.62,41.67,303277.0
2019-09-13 15:30:00,41.67,41.71,41.65,41.7,131495.0,41.67,41.71,41.65,41.7,131495.0
2019-09-13 15:40:00,41.7,41.76,41.67,41.76,160472.0,41.7,41.76,41.67,41.76,160472.0
2019-09-13 15:50:00,41.76,41.82,41.75,41.81,404794.0,41.76,41.82,41.75,41.81,404794.0
2019-09-16 09:30:00,41.73,41.79,41.45,41.67,93562.0,41.73,41.79,41.45,41.67,93562.0
2019-09-16 09:40:00,41.67,41.82,41.66,41.69,31287.0,41.67,41.82,41.66,41.69,31287.0
2019-09-16 09:50:00,41.68,41.73,41.61,41.62,28074.0,41.68,41.73,41.61,41.62,28074.0
2019-09-16 10:00:00,41.62,41.83,41.61,41.82,31899.0,41.62,41.83,41.61,41.82,31899.0
2019-09-16 10:10:00,41.81,41.83,41.74,41.77,23197.0,41.81,41.83,41.74,41.77,23197.0
2019-09-16 10:20:00,41.78,41.93,41.72,41.85,90284.0,41.78,41.93,41.72,41.85,90284.0
2019-09-16 10:30:00,41.84,42.0,41.8,41.97,35081.0,41.84,42.0,41.8,41.97,35081.0
2019-09-16 10:40:00,41.95,42.01,41.9,41.9,46062.0,41.95,42.01,41.9,41.9,46062.0
2019-09-16 10:50:00,41.9,41.96,41.85,41.96,36487.0,41.9,41.96,41.85,41.96,36487.0
2019-09-16 11:00:00,41.96,42.0,41.87,41.99,40137.0,41.96,42.0,41.87,41.99,40137.0
2019-09-16 11:10:00,42.0,42.02,41.91,41.95,147024.0,42.0,42.02,41.91,41.95,147024.0
2019-09-16 11:20:00,41.95,42.02,41.93,41.98,23990.0,41.95,42.02,41.93,41.98,23990.0
2019-09-16 11:30:00,41.98,41.98,41.9,41.9,20577.0,41.98,41.98,41.9,41.9,20577.0
2019-09-16 11:40:00,41.9,41.91,41.84,41.87,39149.0,41.9,41.91,41.84,41.87,39149.0
2019-09-16 11:50:00,41.86,41.89,41.8,41.81,26778.0,41.86,41.89,41.8,41.81,26778.0
2019-09-16 12:00:00,41.81,41.92,41.81,41.91,21723.0,41.81,41.92,41.81,41.91,21723.0
2019-09-16 12:10:00,41.91,41.92,41.83,41.87,21959.0,41.91,41.92,41.83,41.87,21959.0
2019-09-16 12:20:00,41.87,41.88,41.82,41.87,14146.0,41.87,41.88,41.82,41.87,14146.0
2019-09-16 12:30:00,41.87,41.88,41.81,41.84,13376.0,41.87,41.88,41.81,41.84,13376.0
2019-09-16 12:40:00,41.84,41.86,41.79,41.85,13591.0,41.84,41.86,41.79,41.85,13591.0
2019-09-16 12:50:00,41.85,41.89,41.81,41.84,39313.0,41.85,41.89,41.81,41.84,39313.0
2019-09-16 13:00:00,41.84,41.84,41.8,41.83,18658.0,41.84,41.84,41.8,41.83,18658.0
2019-09-16 13:10:00,41.83,41.86,41.81,41.84,11583.0,41.83,41.86,41.81,41.84,11583.0
2019-09-16 13:20:00,41.84,41.88,41.83,41.85,13773.0,41.84,41.88,41.83,41.85,13773.0
2019-09-16 13:30:00,41.84,41.87,41.83,41.87,29528.0,41.84,41.87,41.83,41.87,29528.0
2019-09-16 13:40:00,41.87,41.89,41.86,41.87,42375.0,41.87,41.89,41.86,41.87,42375.0
2019-09-16 13:50:00,41.87,41.91,41.85,41.89,28582.0,41.87,41.91,41.85,41.89,28582.0
2019-09-16 14:00:00,41.88,41.89,41.86,41.88,34680.0,41.88,41.89,41.86,41.88,34680.0
2019-09-16 14:10:00,41.87,41.91,41.86,41.9,24722.0,41.87,41.91,41.86,41.9,24722.0
2019-09-16 14:20:00,41.89,41.91,41.86,41.9,21964.0,41.89,41.91,41.86,41.9,21964.0
2019-09-16 14:30:00,41.9,41.9,41.86,41.87,22987.0,41.9,41.9,41.86,41.87,22987.0
2019-09-16 14:40:00,41.87,41.89,41.86,41.87,49806.0,41.87,41.89,41.86,41.87,49806.0
2019-09-16 14:50:00,41.87,41.88,41.81,41.83,28613.0,41.87,41.88,41.81,41.83,28613.0
2019-09-16 15:00:00,41.82,41.84,41.73,41.76,308511.0,41.82,41.84,41.73,41.76,308511.0
2019-09-16 15:10:00,41.76,41.86,41.76,41.84,67785.0,41.76,41.86,41.76,41.84,67785.0
2019-09-16 15:20:00,41.84,41.86,41.81,41.83,63231.0,41.84,41.86,41.81,41.83,63231.0
2019-09-16 15:30:00,41.82,41.87,41.81,41.84,71846.0,41.82,41.87,41.81,41.84,71846.0
2019-09-16 15:40:00,41.84,41.89,41.83,41.84,66574.0,41.84,41.89,41.83,41.84,66574.0
2019-09-16 15:50:00,41.84,41.96,41.83,41.94,265161.0,41.84,41.96,41.83,41.94,265161.0
2019-09-17 09:30:00,42.03,42.28,41.96,42.13,138235.0,42.03,42.28,41.96,42.13,138235.0
2019-09-17 09:40:00,42.13,42.34,42.07,42.29,84795.0,42.13,42.34,42.07,42.29,84795.0
2019-09-17 09:50:00,42.3,42.5,42.24,42.48,93009.0,42.3,42.5,42.24,42.48,93009.0
2019-09-17 10:00:00,42.48,42.56,42.45,42.54,45319.0,42.48,42.56,42.45,42.54,45319.0
2019-09-17 10:10:00,42.55,42.64,42.52,42.56,98078.0,42.55,42.64,42.52,42.56,98078.0
2019-09-17 10:20:00,42.55,42.64,42.54,42.61,43893.0,42.55,42.64,42.54,42.61,43893.0
2019-09-17 10:30:00,42.61,42.62,42.47,42.54,85827.0,42.61,42.62,42.47,42.54,85827.0
2019-09-17 10:40:00,42.53,42.57,42.51,42.52,21033.0,42.53,42.57,42.51,42.52,21033.0
2019-09-17 10:50:00,42.51,42.64,42.5,42.58,75488.0,42.51,42.64,42.5,42.58,75488.0
2019-09-17 11:00:00,42.57,42.61,42.51,42.57,203520.0,42.57,42.61,42.51,42.57,203520.0
2019-09-17 11:10:00,42.56,42.56,42.42,42.42,62227.0,42.56,42.56,42.42,42.42,62227.0
2019-09-17 11:20:00,42.42,42.45,42.34,42.39,87678.0,42.42,42.45,42.34,42.39,87678.0
2019-09-17 11:30:00,42.39,42.52,42.39,42.51,45999.0,42.39,42.52,42.39,42.51,45999.0
2019-09-17 11:40:00,42.51,42.51,42.42,42.49,42013.0,42.51,42.51,42.42,42.49,42013.0
2019-09-17 11:50:00,42.49,42.49,42.29,42.31,37993.0,42.49,42.49,42.29,42.31,37993.0
2019-09-17 12:00:00,42.31,42.35,42.25,42.27,134595.0,42.31,42.35,42.25,42.27,134595.0
2019-09-17 12:10:00,42.27,42.28,42.24,42.28,36671.0,42.27,42.28,42.24,42.28,36671.0
2019-09-17 12:20:00,42.28,42.28,42.24,42.26,33507.0,42.28,42.28,42.24,42.26,33507.0
2019-09-17 12:30:00,42.26,42.3,42.25,42.26,19661.0,42.26,42.3,42.25,42.26,19661.0
2019-09-17 12:40:00,42.27,42.35,42.26,42.35,46974.0,42.27,42.35,42.26,42.35,46974.0
2019-09-17 12:50:00,42.34,42.4,42.26,42.29,47619.0,42.34,42.4,42.26,42.29,47619.0
2019-09-17 13:00:00,42.28,42.28,42.21,42.22,22197.0,42.28,42.28,42.21,42.22,22197.0
2019-09-17 13:10:00,42.22,42.29,42.21,42.27,30583.0,42.22,42.29,42.21,42.27,30583.0
2019-09-17 13:20:00,42.27,42.29,42.2,42.23,27525.0,42.27,42.29,42.2,42.23,27525.0
2019-09-17 13:30:00,42.23,42.26,42.22,42.26,22352.0,42.23,42.26,42.22,42.26,22352.0
2019-09-17 13:40:00,42.26,42.35,42.24,42.34,40454.0,42.26,42.35,42.24,42.34,40454.0
2019-09-17 13:50:00,42.35,42.37,42.3,42.32,28899.0,42.35,42.37,42.3,42.32,28899.0
2019-09-17 14:00:00,42.34,42.41,42.32,42.35,50184.0,42.34,42.41,42.32,42.35,50184.0
2019-09-17 14:10:00,42.35,42.4,42.33,42.4,29702.0,42.35,42.4,42.33,42.4,29702.0
2019-09-17 14:20:00,42.4,42.42,42.35,42.36,59838.0,42.4,42.42,42.35,42.36,59838.0
2019-09-17 14:30:00,42.35,42.37,42.33,42.36,38784.0,42.35,42.37,42.33,42.36,38784.0
2019-09-17 14:40:00,42.37,42.39,42.35,42.39,36509.0,42.37,42.39,42.35,42.39,36509.0
2019-09-17 14:50:00,42.38,42.39,42.32,42.33,45202.0,42.38,42.39,42.32,42.33,45202.0
2019-09-17 15:00:00,42.33,42.35,42.26,42.29,102232.0,42.33,42.35,42.26,42.29,102232.0
2019-09-17 15:10:00,42.29,42.32,42.23,42.31,209179.0,42.29,42.32,42.23,42.31,209179.0
2019-09-17 15:20:00,42.31,42.33,42.26,42.29,107049.0,42.31,42.33,42.26,42.29,107049.0
2019-09-17 15:30:00,42.29,42.38,42.26,42.37,91904.0,42.29,42.38,42.26,42.37,91904.0
2019-09-17 15:40:00,42.38,42.4,42.36,42.38,88767.0,42.38,42.4,42.36,42.38,88767.0
2019-09-17 15:50:00,42.38,42.38,42.3,42.31,296248.0,42.38,42.38,42.3,42.31,296248.0
2019-09-18 09:30:00,42.42,42.45,42.33,42.35,112122.0,42.42,42.45,42.33,42.35,112122.0
2019-09-18 09:40:00,42.36,42.44,42.27,42.4,81717.0,42.36,42.44,42.27,42.4,81717.0
2019-09-18 09:50:00,42.4,42.45,42.35,42.41,63983.0,42.4,42.45,42.35,42.41,63983.0
2019-09-18 10:00:00,42.41,42.56,42.38,42.56,104355.0,42.41,42.56,42.38,42.56,104355.0
2019-09-18 10:10:00,42.57,42.65,42.53,42.64,36354.0,42.57,42.65,42.53,42.64,36354.0
2019-09-18 10:20:00,42.64,42.75,42.63,42.74,65260.0,42.64,42.75,42.63,42.74,65260.0
2019-09-18 10:30:00,42.74,42.78,42.71,42.75,41694.0,42.74,42.78,42.71,42.75,41694.0
2019-09-18 10:40:00,42.75,42.8,42.73,42.74,82001.0,42.75,42.8,42.73,42.74,82001.0
2019-09-18 10:50:00,42.73,42.8,42.69,42.8,59510.0,42.73,42.8,42.69,42.8,59510.0
2019-09-18 11:00:00,42.79,42.79,42.63,42.74,67435.0,42.79,42.79,42.63,42.74,67435.0
2019-09-18 11:10:00,42.73,42.83,42.67,42.68,150387.0,42.73,42.83,42.67,42.68,150387.0
2019-09-18 11:20:00,42.67,42.8,42.66,42.75,89275.0,42.67,42.8,42.66,42.75,89275.0
2019-09-18 11:30:00,42.75,42.78,42.7,42.71,45528.0,42.75,42.78,42.7,42.71,45528.0
2019-09-18 11:40:00,42.71,42.77,42.7,42.73,76006.0,42.71,42.77,42.7,42.73,76006.0
2019-09-18 11:50:00,42.73,42.74,42.68,42.74,36942.0,42.73,42.74,42.68,42.74,36942.0
2019-09-18 12:00:00,42.75,42.79,42.68,42.69,55832.0,42.75,42.79,42.68,42.69,55832.0
2019-09-18 12:10:00,42.68,42.71,42.64,42.69,20967.0,42.68,42.71,42.64,42.69,20967.0
2019-09-18 12:20:00,42.68,42.69,42.66,42.66,15585.0,42.68,42.69,42.66,42.66,15585.0
2019-09-18 12:30:00,42.66,42.67,42.63,42.64,40044.0,42.66,42.67,42.63,42.64,40044.0
2019-09-18 12:40:00,42.64,42.64,42.59,42.61,70269.0,42.64,42.64,42.59,42.61,70269.0
2019-09-18 12:50:00,42.62,42.65,42.61,42.63,21175.0,42.62,42.65,42.61,42.63,21175.0
2019-09-18 13:00:00,42.63,42.65,42.6,42.61,21588.0,42.63,42.65,42.6,42.61,21588.0
2019-09-18 13:10:00,42.61,42.61,42.53,42.53,25428.0,42.61,42.61,42.53,42.53,25428.0
2019-09-18 13:20:00,42.54,42.56,42.52,42.54,23747.0,42.54,42.56,42.52,42.54,23747.0
2019-09-18 13:30:00,42.54,42.61,42.54,42.59,30634.0,42.54,42.61,42.54,42.59,30634.0
2019-09-18 13:40:00,42.58,42.6,42.48,42.49,75873.0,42.58,42.6,42.48,42.49,75873.0
2019-09-18 13:50:00,42.49,42.6,42.46,42.6,125958.0,42.49,42.6,42.46,42.6,125958.0
2019-09-18 14:00:00,42.63,42.66,42.42,42.51,61205.0,42.63,42.66,42.42,42.51,61205.0
2019-09-18 14:10:00,42.49,42.51,42.34,42.36,87352.0,42.49,42.51,42.34,42.36,87352.0
2019-09-18 14:20:00,42.35,42.38,42.32,42.35,63393.0,42.35,42.38,42.32,42.35,63393.0
2019-09-18 14:30:00,42.36,42.45,42.3,42.34,94016.0,42.36,42.45,42.3,42.34,94016.0
2019-09-18 14:40:00,42.36,42.44,42.34,42.4,122580.0,42.36,42.44,42.34,42.4,122580.0
2019-09-18 14:50:00,42.39,42.55,42.37,42.52,66784.0,42.39,42.55,42.37,42.52,66784.0
2019-09-18 15:00:00,42.51,42.59,42.46,42.56,77506.0,42.51,42.59,42.46,42.56,77506.0
2019-09-18 15:10:00,42.56,42.6,42.55,42.59,48756.0,42.56,42.6,42.55,42.59,48756.0
2019-09-18 15:20:00,42.58,42.63,42.55,42.6,56791.0,42.58,42.63,42.55,42.6,56791.0
2019-09-18 15:30:00,42.61,42.79,42.59,42.77,82709.0,42.61,42.79,42.59,42.77,82709.0
2019-09-18 15:40:00,42.76,42.88,42.76,42.84,149277.0,42.76,42.88,42.76,42.84,149277.0
2019-09-18 15:50:00,42.84,42.94,42.79,42.9,446001.0,42.84,42.94,42.79,42.9,446001.0
2019-09-19 09:30:00,42.97,43.09,42.83,42.92,166578.0,42.97,43.09,42.83,42.92,166578.0
2019-09-19 09:40:00,42.93,42.95,42.79,42.85,51420.0,42.93,42.95,42.79,42.85,51420.0
2019-09-19 09:50:00,42.86,42.91,42.82,42.85,66740.0,42.86,42.91,42.82,42.85,66740.0
2019-09-19 10:00:00,42.85,42.93,42.84,42.86,44862.0,42.85,42.93,42.84,42.86,44862.0
2019-09-19 10:10:00,42.85,43.08,42.84,42.98,482311.0,42.85,43.08,42.84,42.98,482311.0
2019-09-19 10:20:00,42.98,43.0,42.91,42.99,125044.0,42.98,43.0,42.91,42.99,125044.0
2019-09-19 10:30:00,43.0,43.09,43.0,43.05,36946.0,43.0,43.09,43.0,43.05,36946.0
2019-09-19 10:40:00,43.05,43.08,43.02,43.03,32957.0,43.05,43.08,43.02,43.03,32957.0
2019-09-19 10:50:00,43.04,43.06,43.02,43.04,33258.0,43.04,43.06,43.02,43.04,33258.0
2019-09-19 11:00:00,43.03,43.04,42.99,43.04,49544.0,43.03,43.04,42.99,43.04,49544.0
2019-09-19 11:10:00,43.04,43.07,43.01,43.04,68231.0,43.04,43.07,43.01,43.04,68231.0
2019-09-19 11:20:00,43.05,43.14,43.04,43.09,60948.0,43.05,43.14,43.04,43.09,60948.0
2019-09-19 11:30:00,43.1,43.13,43.08,43.12,60660.0,43.1,43.13,43.08,43.12,60660.0
2019-09-19 11:40:00,43.12,43.12,43.08,43.11,50945.0,43.12,43.12,43.08,43.11,50945.0
2019-09-19 11:50:00,43.11,43.11,43.05,43.11,85494.0,43.11,43.11,43.05,43.11,85494.0
2019-09-19 12:00:00,43.11,43.15,43.05,43.13,452968.0,43.11,43.15,43.05,43.13,452968.0
2019-09-19 12:10:00,43.13,43.13,43.07,43.09,47687.0,43.13,43.13,43.07,43.09,47687.0
2019-09-19 12:20:00,43.09,43.1,42.98,43.01,99277.0,43.09,43.1,42.98,43.01,99277.0
2019-09-19 12:30:00,43.0,43.07,43.0,43.05,46920.0,43.0,43.07,43.0,43.05,46920.0
2019-09-19 12:40:00,43.05,43.06,42.99,43.01,42085.0,43.05,43.06,42.99,43.01,42085.0
2019-09-19 12:50:00,43.0,43.02,42.9,42.93,117617.0,43.0,43.02,42.9,42.93,117617.0
2019-09-19 13:00:00,42.93,43.02,42.9,42.91,434262.0,42.93,43.02,42.9,42.91,434262.0
2019-09-19 13:10:00,42.9,42.95,42.88,42.95,49752.0,42.9,42.95,42.88,42.95,49752.0
2019-09-19 13:20:00,42.95,42.95,42.84,42.84,115990.0,42.95,42.95,42.84,42.84,115990.0
2019-09-19 13:30:00,42.84,42.87,42.79,42.85,96586.0,42.84,42.87,42.79,42.85,96586.0
2019-09-19 13:40:00,42.85,42.87,42.81,42.87,41710.0,42.85,42.87,42.81,42.87,41710.0
2019-09-19 13:50:00,42.87,42.89,42.84,42.87,35935.0,42.87,42.89,42.84,42.87,35935.0
2019-09-19 14:00:00,42.87,42.92,42.87,42.9,40224.0,42.87,42.92,42.87,42.9,40224.0
2019-09-19 14:10:00,42.9,42.96,42.89,42.96,34635.0,42.9,42.96,42.89,42.96,34635.0
2019-09-19 14:20:00,42.96,42.98,42.91,42.98,42861.0,42.96,42.98,42.91,42.98,42861.0
2019-09-19 14:30:00,42.97,43.02,42.96,42.99,51007.0,42.97,43.02,42.96,42.99,51007.0
2019-09-19 14:40:00,43.0,43.03,42.97,42.99,123701.0,43.0,43.03,42.97,42.99,123701.0
2019-09-19 14:50:00,43.0,43.03,42.99,43.02,53404.0,43.0,43.03,42.99,43.02,53404.0
2019-09-19 15:00:00,43.02,43.04,42.99,43.04,58642.0,43.02,43.04,42.99,43.04,58642.0
2019-09-19 15:10:00,43.04,43.05,42.96,42.96,80019.0,43.04,43.05,42.96,42.96,80019.0
2019-09-19 15:20:00,42.97,43.0,42.94,42.96,110406.0,42.97,43.0,42.94,42.96,110406.0
2019-09-19 15:30:00,42.96,42.99,42.87,42.99,189124.0,42.96,42.99,42.87,42.99,189124.0
2019-09-19 15:40:00,42.98,43.02,42.94,42.96,229088.0,42.98,43.02,42.94,42.96,229088.0
2019-09-19 15:50:00,42.97,43.1,42.94,43.05,698827.0,42.97,43.1,42.94,43.05,698827.0
2019-09-20 09:30:00,43.29,43.29,43.04,43.1,1634557.0,43.29,43.29,43.04,43.1,1634557.0
2019-09-20 09:40:00,43.1,43.35,43.1,43.33,145638.0,43.1,43.35,43.1,43.33,145638.0
2019-09-20 09:50:00,43.35,43.39,43.19,43.19,51927.0,43.35,43.39,43.19,43.19,51927.0
2019-09-20 10:00:00,43.2,43.36,43.16,43.3,53267.0,43.2,43.36,43.16,43.3,53267.0
2019-09-20 10:10:00,43.3,43.33,43.12,43.22,66468.0,43.3,43.33,43.12,43.22,66468.0
2019-09-20 10:20:00,43.21,43.23,43.17,43.19,36135.0,43.21,43.23,43.17,43.19,36135.0
2019-09-20 10:30:00,43.19,43.21,43.09,43.11,106983.0,43.19,43.21,43.09,43.11,106983.0
2019-09-20 10:40:00,43.11,43.12,42.99,43.05,166603.0,43.11,43.12,42.99,43.05,166603.0
2019-09-20 10:50:00,43.05,43.16,43.01,43.16,70130.0,43.05,43.16,43.01,43.16,70130.0
2019-09-20 11:00:00,43.16,43.16,43.08,43.11,34863.0,43.16,43.16,43.08,43.11,34863.0
2019-09-20 11:10:00,43.11,43.17,43.08,43.13,61016.0,43.11,43.17,43.08,43.13,61016.0
2019-09-20 11:20:00,43.13,43.18,43.1,43.12,44364.0,43.13,43.18,43.1,43.12,44364.0
2019-09-20 11:30:00,43.12,43.18,43.11,43.17,34303.0,43.12,43.18,43.11,43.17,34303.0
2019-09-20 11:40:00,43.17,43.17,43.09,43.13,56687.0,43.17,43.17,43.09,43.13,56687.0
2019-09-20 11:50:00,43.13,43.18,43.12,43.15,54783.0,43.13,43.18,43.12,43.15,54783.0
2019-09-20 12:00:00,43.15,43.16,43.12,43.15,35967.0,43.15,43.16,43.12,43.15,35967.0
2019-09-20 12:10:00,43.15,43.17,43.11,43.12,42142.0,43.15,43.17,43.11,43.12,42142.0
2019-09-20 12:20:00,43.12,43.14,43.09,43.12,85024.0,43.12,43.14,43.09,43.12,85024.0
2019-09-20 12:30:00,43.12,43.12,43.0,43.02,48221.0,43.12,43.12,43.0,43.02,48221.0
2019-09-20 12:40:00,43.02,43.07,43.0,43.07,32057.0,43.02,43.07,43.0,43.07,32057.0
2019-09-20 12:50:00,43.06,43.09,43.03,43.09,25221.0,43.06,43.09,43.03,43.09,25221.0
2019-09-20 13:00:00,43.09,43.14,43.08,43.13,29015.0,43.09,43.14,43.08,43.13,29015.0
2019-09-20 13:10:00,43.14,43.14,42.85,42.97,221543.0,43.14,43.14,42.85,42.97,221543.0
2019-09-20 13:20:00,42.96,43.0,42.92,42.95,64325.0,42.96,43.0,42.92,42.95,64325.0
2019-09-20 13:30:00,42.95,42.97,42.9,42.96,73973.0,42.95,42.97,42.9,42.96,73973.0
2019-09-20 13:40:00,42.95,43.05,42.94,42.98,80728.0,42.95,43.05,42.94,42.98,80728.0
2019-09-20 13:50:00,42.97,43.09,42.96,43.06,59048.0,42.97,43.09,42.96,43.06,59048.0
2019-09-20 14:00:00,43.07,43.17,43.04,43.07,73997.0,43.07,43.17,43.04,43.07,73997.0
2019-09-20 14:10:00,43.06,43.08,43.02,43.04,43541.0,43.06,43.08,43.02,43.04,43541.0
2019-09-20 14:20:00,43.04,43.09,43.02,43.08,49543.0,43.04,43.09,43.02,43.08,49543.0
2019-09-20 14:30:00,43.08,43.11,43.06,43.09,38293.0,43.08,43.11,43.06,43.09,38293.0
2019-09-20 14:40:00,43.09,43.14,43.08,43.14,89715.0,43.09,43.14,43.08,43.14,89715.0
2019-09-20 14:50:00,43.13,43.16,43.11,43.16,43770.0,43.13,43.16,43.11,43.16,43770.0
2019-09-20 15:00:00,43.16,43.26,43.14,43.18,90050.0,43.16,43.26,43.14,43.18,90050.0
2019-09-20 15:10:00,43.18,43.29,43.15,43.29,74617.0,43.18,43.29,43.15,43.29,74617.0
2019-09-20 15:20:00,43.29,43.35,43.26,43.34,88171.0,43.29,43.35,43.26,43.34,88171.0
2019-09-20 15:30:00,43.35,43.35,43.24,43.28,180622.0,43.35,43.35,43.24,43.28,180622.0
2019-09-20 15:40:00,43.28,43.33,43.23,43.24,286675.0,43.28,43.33,43.23,43.24,286675.0
2019-09-20 15:50:00,43.23,43.4,43.23,43.29,661178.0,43.23,43.4,43.23,43.29,661178.0
2019-09-23 09:30:00,43.1,43.36,42.89,43.11,138148.0,43.1,43.36,42.89,43.11,138148.0
2019-09-23 09:40:00,43.11,43.33,43.09,43.29,53869.0,43.11,43.33,43.09,43.29,53869.0
2019-09-23 09:50:00,43.29,43.37,43.23,43.23,69869.0,43.29,43.37,43.23,43.23,69869.0
2019-09-23 10:00:00,43.23,43.29,43.15,43.27,191861.0,43.23,43.29,43.15,43.27,191861.0
2019-09-23 10:10:00,43.28,43.34,43.2,43.21,31912.0,43.28,43.34,43.2,43.21,31912.0
2019-09-23 10:20:00,43.2,43.24,43.14,43.19,140165.0,43.2,43.24,43.14,43.19,140165.0
2019-09-23 10:30:00,43.19,43.22,43.14,43.14,27543.0,43.19,43.22,43.14,43.14,27543.0
2019-09-23 10:40:00,43.14,43.27,43.13,43.25,63669.0,43.14,43.27,43.13,43.25,63669.0
2019-09-23 10:50:00,43.24,43.26,43.13,43.14,55371.0,43.24,43.26,43.13,43.14,55371.0
2019-09-23 11:00:00,43.14,43.25,43.14,43.18,132045.0,43.14,43.25,43.14,43.18,132045.0
2019-09-23 11:10:00,43.18,43.21,43.13,43.19,36180.0,43.18,43.21,43.13,43.19,36180.0
2019-09-23 11:20:00,43.19,43.24,43.17,43.2,187895.0,43.19,43.24,43.17,43.2,187895.0
2019-09-23 11:30:00,43.2,43.3,43.18,43.26,54980.0,43.2,43.3,43.18,43.26,54980.0
2019-09-23 11:40:00,43.26,43.33,43.25,43.32,25863.0,43.26,43.33,43.25,43.32,25863.0
2019-09-23 11:50:00,43.31,43.38,43.29,43.34,36624.0,43.31,43.38,43.29,43.34,36624.0
2019-09-23 12:00:00,43.33,43.34,43.26,43.29,82483.0,43.33,43.34,43.26,43.29,82483.0
2019-09-23 12:10:00,43.3,43.32,43.27,43.3,32067.0,43.3,43.32,43.27,43.3,32067.0
2019-09-23 12:20:00,43.3,43.31,43.25,43.26,78087.0,43.3,43.31,43.25,43.26,78087.0
2019-09-23 12:30:00,43.26,43.33,43.26,43.33,38741.0,43.26,43.33,43.26,43.33,38741.0
2019-09-23 12:40:00,43.33,43.35,43.3,43.32,34438.0,43.33,43.35,43.3,43.32,34438.0
2019-09-23 12:50:00,43.31,43.32,43.25,43.26,32144.0,43.31,43.32,43.25,43.26,32144.0
2019-09-23 13:00:00,43.27,43.28,43.23,43.26,34683.0,43.27,43.28,43.23,43.26,34683.0
2019-09-23 13:10:00,43.27,43.29,43.25,43.29,67614.0,43.27,43.29,43.25,43.29,67614.0
2019-09-23 13:20:00,43.29,43.33,43.27,43.33,143667.0,43.29,43.33,43.27,43.33,143667.0
2019-09-23 13:30:00,43.32,43.34,43.23,43.25,24859.0,43.32,43.34,43.23,43.25,24859.0
2019-09-23 13:40:00,43.25,43.27,43.22,43.23,29133.0,43.25,43.27,43.22,43.23,29133.0
2019-09-23 13:50:00,43.22,43.24,43.19,43.2,21314.0,43.22,43.24,43.19,43.2,21314.0
2019-09-23 14:00:00,43.2,43.21,43.16,43.18,22754.0,43.2,43.21,43.16,43.18,22754.0
2019-09-23 14:10:00,43.18,43.19,43.16,43.19,28751.0,43.18,43.19,43.16,43.19,28751.0
2019-09-23 14:20:00,43.18,43.22,43.17,43.19,25604.0,43.18,43.22,43.17,43.19,25604.0
2019-09-23 14:30:00,43.19,43.2,43.16,43.2,49452.0,43.19,43.2,43.16,43.2,49452.0
2019-09-23 14:40:00,43.2,43.24,43.15,43.23,72179.0,43.2,43.24,43.15,43.23,72179.0
2019-09-23 14:50:00,43.24,43.28,43.23,43.24,46066.0,43.24,43.28,43.23,43.24,46066.0
2019-09-23 15:00:00,43.24,43.34,43.24,43.31,56174.0,43.24,43.34,43.24,43.31,56174.0
2019-09-23 15:10:00,43.32,43.33,43.3,43.33,43968.0,43.32,43.33,43.3,43.33,43968.0
2019-09-23 15:20:00,43.33,43.34,43.29,43.3,58483.0,43.33,43.34,43.29,43.3,58483.0
2019-09-23 15:30:00,43.3,43.31,43.21,43.21,98125.0,43.3,43.31,43.21,43.21,98125.0
2019-09-23 15:40:00,43.22,43.26,43.21,43.23,187060.0,43.22,43.26,43.21,43.23,187060.0
2019-09-23 15:50:00,43.22,43.25,43.13,43.15,350256.0,43.22,43.25,43.13,43.15,350256.0
2019-09-24 09:30:00,43.45,43.62,43.31,43.58,122408.0,43.45,43.62,43.31,43.58,122408.0
2019-09-24 09:40:00,43.57,43.65,43.5,43.5,71032.0,43.57,43.65,43.5,43.5,71032.0
2019-09-24 09:50:00,43.5,43.56,43.42,43.43,62743.0,43.5,43.56,43.42,43.43,62743.0
2019-09-24 10:00:00,43.42,43.46,43.35,43.44,128733.0,43.42,43.46,43.35,43.44,128733.0
2019-09-24 10:10:00,43.45,43.45,43.28,43.28,511827.0,43.45,43.45,43.28,43.28,511827.0
2019-09-24 10:20:00,43.29,43.37,43.18,43.2,273803.0,43.29,43.37,43.18,43.2,273803.0
2019-09-24 10:30:00,43.2,43.29,43.18,43.2,187175.0,43.2,43.29,43.18,43.2,187175.0
2019-09-24 10:40:00,43.2,43.26,43.17,43.23,154429.0,43.2,43.26,43.17,43.23,154429.0
2019-09-24 10:50:00,43.24,43.29,43.13,43.14,160618.0,43.24,43.29,43.13,43.14,160618.0
2019-09-24 11:00:00,43.14,43.16,43.03,43.07,133081.0,43.14,43.16,43.03,43.07,133081.0
2019-09-24 11:10:00,43.06,43.09,42.85,42.89,280398.0,43.06,43.09,42.85,42.89,280398.0
2019-09-24 11:20:00,42.9,42.99,42.87,42.94,177004.0,42.9,42.99,42.87,42.94,177004.0
2019-09-24 11:30:00,42.95,42.95,42.74,42.77,104055.0,42.95,42.95,42.74,42.77,104055.0
2019-09-24 11:40:00,42.78,42.83,42.7,42.77,82363.0,42.78,42.83,42.7,42.77,82363.0
2019-09-24 11:50:00,42.77,42.79,42.56,42.6,181166.0,42.77,42.79,42.56,42.6,181166.0
2019-09-24 12:00:00,42.59,42.71,42.57,42.7,50079.0,42.59,42.71,42.57,42.7,50079.0
2019-09-24 12:10:00,42.7,42.74,42.64,42.65,70589.0,42.7,42.74,42.64,42.65,70589.0
2019-09-24 12:20:00,42.65,42.67,42.34,42.39,158481.0,42.65,42.67,42.34,42.39,158481.0
2019-09-24 12:30:00,42.4,42.4,42.22,42.23,61828.0,42.4,42.4,42.22,42.23,61828.0
2019-09-24 12:40:00,42.24,42.26,42.06,42.17,281084.0,42.24,42.26,42.06,42.17,281084.0
2019-09-24 12:50:00,42.17,42.22,42.15,42.21,52112.0,42.17,42.22,42.15,42.21,52112.0
2019-09-24 13:00:00,42.2,42.34,42.05,42.26,174530.0,42.2,42.34,42.05,42.26,174530.0
2019-09-24 13:10:00,42.26,42.27,42.17,42.19,59894.0,42.26,42.27,42.17,42.19,59894.0
2019-09-24 13:20:00,42.2,42.24,42.14,42.21,92012.0,42.2,42.24,42.14,42.21,92012.0
2019-09-24 13:30:00,42.21,42.39,42.2,42.34,91352.0,42.21,42.39,42.2,42.34,91352.0
2019-09-24 13:40:00,42.34,42.37,42.31,42.33,38011.0,42.34,42.37,42.31,42.33,38011.0
2019-09-24 13:50:00,42.32,42.35,42.22,42.25,32713.0,42.32,42.35,42.22,42.25,32713.0
2019-09-24 14:00:00,42.24,42.24,42.17,42.18,29398.0,42.24,42.24,42.17,42.18,29398.0
2019-09-24 14:10:00,42.17,42.45,42.15,42.44,231150.0,42.17,42.45,42.15,42.44,231150.0
2019-09-24 14:20:00,42.44,42.45,42.35,42.36,53208.0,42.44,42.45,42.35,42.36,53208.0
2019-09-24 14:30:00,42.37,42.37,42.19,42.25,84324.0,42.37,42.37,42.19,42.25,84324.0
2019-09-24 14:40:00,42.25,42.29,42.19,42.29,42398.0,42.25,42.29,42.19,42.29,42398.0
2019-09-24 14:50:00,42.28,42.32,42.26,42.29,76073.0,42.28,42.32,42.26,42.29,76073.0
2019-09-24 15:00:00,42.29,42.32,42.26,42.28,60593.0,42.29,42.32,42.26,42.28,60593.0
2019-09-24 15:10:00,42.28,42.3,42.25,42.27,58798.0,42.28,42.3,42.25,42.27,58798.0
2019-09-24 15:20:00,42.27,42.28,42.18,42.23,68767.0,42.27,42.28,42.18,42.23,68767.0
2019-09-24 15:30:00,42.22,42.23,42.15,42.18,85095.0,42.22,42.23,42.15,42.18,85095.0
2019-09-24 15:40:00,42.18,42.3,42.14,42.27,289294.0,42.18,42.3,42.14,42.27,289294.0
2019-09-24 15:50:00,42.27,42.36,42.23,42.33,449472.0,42.27,42.36,42.23,42.33,449472.0
2019-09-25 09:30:00,42.34,42.55,42.34,42.39,136895.0,42.34,42.55,42.34,42.39,136895.0
2019-09-25 09:40:00,42.38,42.49,42.31,42.33,91698.0,42.38,42.49,42.31,42.33,91698.0
2019-09-25 09:50:00,42.3,42.36,42.25,42.25,110205.0,42.3,42.36,42.25,42.25,110205.0
2019-09-25 10:00:00,42.27,42.33,42.08,42.22,223099.0,42.27,42.33,42.08,42.22,223099.0
2019-09-25 10:10:00,42.22,42.29,42.09,42.14,95552.0,42.22,42.29,42.09,42.14,95552.0
2019-09-25 10:20:00,42.12,42.21,42.1,42.21,32282.0,42.12,42.21,42.1,42.21,32282.0
2019-09-25 10:30:00,42.22,42.24,42.16,42.23,40449.0,42.22,42.24,42.16,42.23,40449.0
2019-09-25 10:40:00,42.23,42.25,42.14,42.16,35630.0,42.23,42.25,42.14,42.16,35630.0
2019-09-25 10:50:00,42.16,42.32,42.11,42.28,41696.0,42.16,42.32,42.11,42.28,41696.0
2019-09-25 11:00:00,42.28,42.36,42.28,42.33,26121.0,42.28,42.36,42.28,42.33,26121.0
2019-09-25 11:10:00,42.32,42.36,42.29,42.31,27202.0,42.32,42.36,42.29,42.31,27202.0
2019-09-25 11:20:00,42.33,42.37,42.22,42.23,384181.0,42.33,42.37,42.22,42.23,384181.0
2019-09-25 11:30:00,42.23,42.24,42.07,42.16,112684.0,42.23,42.24,42.07,42.16,112684.0
2019-09-25 11:40:00,42.16,42.17,42.07,42.08,48917.0,42.16,42.17,42.07,42.08,48917.0
2019-09-25 11:50:00,42.07,42.09,41.99,42.05,42638.0,42.07,42.09,41.99,42.05,42638.0
2019-09-25 12:00:00,42.06,42.17,42.03,42.15,31372.0,42.06,42.17,42.03,42.15,31372.0
2019-09-25 12:10:00,42.14,42.15,42.07,42.1,25773.0,42.14,42.15,42.07,42.1,25773.0
2019-09-25 12:20:00,42.1,42.12,42.07,42.11,24318.0,42.1,42.12,42.07,42.11,24318.0
2019-09-25 12:30:00,42.11,42.13,42.08,42.12,30288.0,42.11,42.13,42.08,42.12,30288.0
2019-09-25 12:40:00,42.12,42.15,42.09,42.11,24004.0,42.12,42.15,42.09,42.11,24004.0
2019-09-25 12:50:00,42.11,42.16,42.07,42.09,40212.0,42.11,42.16,42.07,42.09,40212.0
2019-09-25 13:00:00,42.09,42.15,42.08,42.13,20421.0,42.09,42.15,42.08,42.13,20421.0
2019-09-25 13:10:00,42.13,42.16,42.11,42.12,21415.0,42.13,42.16,42.11,42.12,21415.0
2019-09-25 13:20:00,42.11,42.15,42.09,42.09,16301.0,42.11,42.15,42.09,42.09,16301.0
2019-09-25 13:30:00,42.09,42.12,42.07,42.07,25274.0,42.09,42.12,42.07,42.07,25274.0
2019-09-25 13:40:00,42.08,42.08,42.04,42.04,37032.0,42.08,42.08,42.04,42.04,37032.0
2019-09-25 13:50:00,42.03,42.05,41.96,42.02,60168.0,42.03,42.05,41.96,42.02,60168.0
2019-09-25 14:00:00,42.02,42.1,42.02,42.07,44250.0,42.02,42.1,42.02,42.07,44250.0
2019-09-25 14:10:00,42.08,42.11,42.03,42.09,33762.0,42.08,42.11,42.03,42.09,33762.0
2019-09-25 14:20:00,42.09,42.14,42.06,42.11,46391.0,42.09,42.14,42.06,42.11,46391.0
2019-09-25 14:30:00,42.1,42.11,41.97,41.97,72327.0,42.1,42.11,41.97,41.97,72327.0
2019-09-25 14:40:00,41.98,42.01,41.97,41.98,48639.0,41.98,42.01,41.97,41.98,48639.0
2019-09-25 14:50:00,42.0,42.0,41.94,41.96,91888.0,42.0,42.0,41.94,41.96,91888.0
2019-09-25 15:00:00,41.95,42.05,41.94,42.0,85849.0,41.95,42.05,41.94,42.0,85849.0
2019-09-25 15:10:00,42.0,42.1,41.99,42.09,94478.0,42.0,42.1,41.99,42.09,94478.0
2019-09-25 15:20:00,42.09,42.16,42.08,42.15,93868.0,42.09,42.16,42.08,42.15,93868.0
2019-09-25 15:30:00,42.14,42.15,42.1,42.14,105434.0,42.14,42.15,42.1,42.14,105434.0
2019-09-25 15:40:00,42.14,42.21,42.13,42.21,96904.0,42.14,42.21,42.13,42.21,96904.0
2019-09-25 15:50:00,42.21,42.24,42.15,42.19,475109.0,42.21,42.24,42.15,42.19,475109.0
2019-09-26 09:30:00,42.44,42.53,42.25,42.49,99965.0,42.44,42.53,42.25,42.49,99965.0
2019-09-26 09:40:00,42.49,42.63,42.42,42.47,67984.0,42.49,42.63,42.42,42.47,67984.0
2019-09-26 09:50:00,42.47,42.54,42.41,42.47,117086.0,42.47,42.54,42.41,42.47,117086.0
2019-09-26 10:00:00,42.48,42.72,42.48,42.67,101172.0,42.48,42.72,42.48,42.67,101172.0
2019-09-26 10:10:00,42.68,42.76,42.66,42.69,347185.0,42.68,42.76,42.66,42.69,347185.0
2019-09-26 10:20:00,42.69,42.72,42.62,42.67,150476.0,42.69,42.72,42.62,42.67,150476.0
2019-09-26 10:30:00,42.68,42.69,42.53,42.53,401643.0,42.68,42.69,42.53,42.53,401643.0
2019-09-26 10:40:00,42.52,42.69,42.45,42.69,171431.0,42.52,42.69,42.45,42.69,171431.0
2019-09-26 10:50:00,42.69,42.69,42.47,42.48,306616.0,42.69,42.69,42.47,42.48,306616.0
2019-09-26 11:00:00,42.48,42.49,42.38,42.44,95248.0,42.48,42.49,42.38,42.44,95248.0
2019-09-26 11:10:00,42.42,42.45,42.29,42.31,281015.0,42.42,42.45,42.29,42.31,281015.0
2019-09-26 11:20:00,42.31,42.32,42.18,42.23,60955.0,42.31,42.32,42.18,42.23,60955.0
2019-09-26 11:30:00,42.24,42.25,42.13,42.14,126919.0,42.24,42.25,42.13,42.14,126919.0
2019-09-26 11:40:00,42.14,42.14,42.02,42.1,132652.0,42.14,42.14,42.02,42.1,132652.0
2019-09-26 11:50:00,42.1,42.12,42.02,42.04,43448.0,42.1,42.12,42.02,42.04,43448.0
2019-09-26 12:00:00,42.05,42.14,42.02,42.14,46949.0,42.05,42.14,42.02,42.14,46949.0
2019-09-26 12:10:00,42.13,42.15,42.1,42.15,23661.0,42.13,42.15,42.1,42.15,23661.0
2019-09-26 12:20:00,42.15,42.19,42.11,42.16,79754.0,42.15,42.19,42.11,42.16,79754.0
2019-09-26 12:30:00,42.16,42.18,42.13,42.17,55443.0,42.16,42.18,42.13,42.17,55443.0
2019-09-26 12:40:00,42.18,42.19,42.11,42.12,42054.0,42.18,42.19,42.11,42.12,42054.0
2019-09-26 12:50:00,42.11,42.11,42.05,42.1,44163.0,42.11,42.11,42.05,42.1,44163.0
2019-09-26 13:00:00,42.1,42.16,42.09,42.12,62848.0,42.1,42.16,42.09,42.12,62848.0
2019-09-26 13:10:00,42.12,42.13,42.09,42.11,54121.0,42.12,42.13,42.09,42.11,54121.0
2019-09-26 13:20:00,42.11,42.13,42.07,42.11,35426.0,42.11,42.13,42.07,42.11,35426.0
2019-09-26 13:30:00,42.1,42.22,42.09,42.21,62355.0,42.1,42.22,42.09,42.21,62355.0
2019-09-26 13:40:00,42.2,42.29,42.19,42.28,56555.0,42.2,42.29,42.19,42.28,56555.0
2019-09-26 13:50:00,42.29,42.3,42.23,42.29,47394.0,42.29,42.3,42.23,42.29,47394.0
2019-09-26 14:00:00,42.29,42.34,42.27,42.34,31742.0,42.29,42.34,42.27,42.34,31742.0
2019-09-26 14:10:00,42.35,42.4,42.32,42.38,78831.0,42.35,42.4,42.32,42.38,78831.0
2019-09-26 14:20:00,42.38,42.42,42.38,42.41,41841.0,42.38,42.42,42.38,42.41,41841.0
2019-09-26 14:30:00,42.41,42.46,42.4,42.46,49470.0,42.41,42.46,42.4,42.46,49470.0
2019-09-26 14:40:00,42.46,42.49,42.44,42.48,48107.0,42.46,42.49,42.44,42.48,48107.0
2019-09-26 14:50:00,42.47,42.48,42.39,42.43,100408.0,42.47,42.48,42.39,42.43,100408.0
2019-09-26 15:00:00,42.43,42.49,42.38,42.43,58122.0,42.43,42.49,42.38,42.43,58122.0
2019-09-26 15:10:00,42.42,42.47,42.4,42.46,69850.0,42.42,42.47,42.4,42.46,69850.0
2019-09-26 15:20:00,42.45,42.55,42.45,42.52,81289.0,42.45,42.55,42.45,42.52,81289.0
2019-09-26 15:30:00,42.52,42.57,42.48,42.48,110820.0,42.52,42.57,42.48,42.48,110820.0
2019-09-26 15:40:00,42.48,42.49,42.42,42.47,97749.0,42.48,42.49,42.42,42.47,97749.0
2019-09-26 15:50:00,42.47,42.47,42.32,42.37,328267.0,42.47,42.47,42.32,42.37,328267.0
2019-09-27 09:30:00,42.45,42.46,42.12,42.16,79441.0,42.45,42.46,42.12,42.16,79441.0
2019-09-27 09:40:00,42.14,42.14,41.71,41.8,197612.0,42.14,42.14,41.71,41.8,197612.0
2019-09-27 09:50:00,41.8,41.84,41.61,41.74,67110.0,41.8,41.84,41.61,41.74,67110.0
2019-09-27 10:00:00,41.73,41.78,41.55,41.56,239808.0,41.73,41.78,41.55,41.56,239808.0
2019-09-27 10:10:00,41.56,41.56,41.23,41.3,257472.0,41.56,41.56,41.23,41.3,257472.0
2019-09-27 10:20:00,41.3,41.4,41.26,41.4,108822.0,41.3,41.4,41.26,41.4,108822.0
2019-09-27 10:30:00,41.4,41.44,41.25,41.37,112014.0,41.4,41.44,41.25,41.37,112014.0
2019-09-27 10:40:00,41.38,41.45,41.32,41.38,119017.0,41.38,41.45,41.32,41.38,119017.0
2019-09-27 10:50:00,41.39,41.43,41.36,41.39,102116.0,41.39,41.43,41.36,41.39,102116.0
2019-09-27 11:00:00,41.4,41.43,41.27,41.29,118190.0,41.4,41.43,41.27,41.29,118190.0
2019-09-27 11:10:00,41.29,41.29,41.21,41.22,86090.0,41.29,41.29,41.21,41.22,86090.0
2019-09-27 11:20:00,41.23,41.27,41.19,41.2,71394.0,41.23,41.27,41.19,41.2,71394.0
2019-09-27 11:30:00,41.21,41.26,40.95,41.06,161139.0,41.21,41.26,40.95,41.06,161139.0
2019-09-27 11:40:00,41.05,41.19,41.03,41.15,79479.0,41.05,41.19,41.03,41.15,79479.0
2019-09-27 11:50:00,41.14,41.25,41.08,41.11,57271.0,41.14,41.25,41.08,41.11,57271.0
2019-09-27 12:00:00,41.12,41.15,41.06,41.13,53656.0,41.12,41.15,41.06,41.13,53656.0
2019-09-27 12:10:00,41.13,41.23,41.12,41.18,62452.0,41.13,41.23,41.12,41.18,62452.0
2019-09-27 12:20:00,41.16,41.19,41.1,41.16,376160.0,41.16,41.19,41.1,41.16,376160.0
2019-09-27 12:30:00,41.16,41.17,41.07,41.09,64479.0,41.16,41.17,41.07,41.09,64479.0
2019-09-27 12:40:00,41.09,41.12,40.92,40.95,206949.0,41.09,41.12,40.92,40.95,206949.0
2019-09-27 12:50:00,40.95,41.02,40.89,40.89,87616.0,40.95,41.02,40.89,40.89,87616.0
2019-09-27 13:00:00,40.89,41.08,40.87,41.07,55834.0,40.89,41.08,40.87,41.07,55834.0
2019-09-27 13:10:00,41.06,41.06,40.96,40.99,54555.0,41.06,41.06,40.96,40.99,54555.0
2019-09-27 13:20:00,40.99,41.03,40.91,41.02,49440.0,40.99,41.03,40.91,41.02,49440.0
2019-09-27 13:30:00,41.02,41.03,40.94,40.96,45624.0,41.02,41.03,40.94,40.96,45624.0
2019-09-27 13:40:00,40.96,41.02,40.95,40.98,87931.0,40.96,41.02,40.95,40.98,87931.0
2019-09-27 13:50:00,40.97,41.01,40.91,40.95,171734.0,40.97,41.01,40.91,40.95,171734.0
2019-09-27 14:00:00,40.95,40.95,40.53,40.54,408564.0,40.95,40.95,40.53,40.54,408564.0
2019-09-27 14:10:00,40.54,40.56,40.18,40.19,399415.0,40.54,40.56,40.18,40.19,399415.0
2019-09-27 14:20:00,40.19,40.28,39.75,39.91,803916.0,40.19,40.28,39.75,39.91,803916.0
2019-09-27 14:30:00,39.91,40.22,39.9,39.99,540461.0,39.91,40.22,39.9,39.99,540461.0
2019-09-27 14:40:00,40.0,40.26,39.99,40.14,252823.0,40.0,40.26,39.99,40.14,252823.0
2019-09-27 14:50:00,40.14,40.21,40.05,40.12,323216.0,40.14,40.21,40.05,40.12,323216.0
2019-09-27 15:00:00,40.12,40.29,40.08,40.1,237586.0,40.12,40.29,40.08,40.1,237586.0
2019-09-27 15:10:00,40.11,40.33,40.1,40.23,239265.0,40.11,40.33,40.1,40.23,239265.0
2019-09-27 15:20:00,40.23,40.27,40.09,40.11,222125.0,40.23,40.27,40.09,40.11,222125.0
2019-09-27 15:30:00,40.1,40.17,39.96,40.14,408389.0,40.1,40.17,39.96,40.14,408389.0
2019-09-27 15:40:00,40.13,40.26,40.05,40.25,508626.0,40.13,40.26,40.05,40.25,508626.0
2019-09-27 15:50:00,40.25,40.32,40.18,40.27,942205.0,40.25,40.32,40.18,40.27,942205.0
2019-09-30 09:30:00,40.41,40.57,40.22,40.55,413402.0,40.41,40.57,40.22,40.55,413402.0
2019-09-30 09:40:00,40.56,40.71,40.48,40.64,184525.0,40.56,40.71,40.48,40.64,184525.0
2019-09-30 09:50:00,40.66,40.81,40.64,40.7,204508.0,40.66,40.81,40.64,40.7,204508.0
2019-09-30 10:00:00,40.69,40.71,40.44,40.45,388214.0,40.69,40.71,40.44,40.45,388214.0
2019-09-30 10:10:00,40.45,40.57,40.3,40.48,171256.0,40.45,40.57,40.3,40.48,171256.0
2019-09-30 10:20:00,40.49,40.51,40.44,40.48,87430.0,40.49,40.51,40.44,40.48,87430.0
2019-09-30 10:30:00,40.48,40.68,40.46,40.65,206811.0,40.48,40.68,40.46,40.65,206811.0
2019-09-30 10:40:00,40.64,40.7,40.57,40.59,113366.0,40.64,40.7,40.57,40.59,113366.0
2019-09-30 10:50:00,40.59,40.7,40.57,40.59,154073.0,40.59,40.7,40.57,40.59,154073.0
2019-09-30 11:00:00,40.59,40.62,40.56,40.59,178323.0,40.59,40.62,40.56,40.59,178323.0
2019-09-30 11:10:00,40.59,40.69,40.57,40.58,147627.0,40.59,40.69,40.57,40.58,147627.0
2019-09-30 11:20:00,40.58,40.64,40.54,40.64,101546.0,40.58,40.64,40.54,40.64,101546.0
2019-09-30 11:30:00,40.64,40.71,40.63,40.66,62076.0,40.64,40.71,40.63,40.66,62076.0
2019-09-30 11:40:00,40.66,40.74,40.65,40.69,52601.0,40.66,40.74,40.65,40.69,52601.0
2019-09-30 11:50:00,40.7,40.81,40.68,40.79,110024.0,40.7,40.81,40.68,40.79,110024.0
2019-09-30 12:00:00,40.79,40.82,40.72,40.8,55735.0,40.79,40.82,40.72,40.8,55735.0
2019-09-30 12:10:00,40.81,40.88,40.79,40.8,53227.0,40.81,40.88,40.79,40.8,53227.0
2019-09-30 12:20:00,40.8,40.84,40.79,40.82,38903.0,40.8,40.84,40.79,40.82,38903.0
2019-09-30 12:30:00,40.81,40.82,40.75,40.79,37200.0,40.81,40.82,40.75,40.79,37200.0
2019-09-30 12:40:00,40.8,40.8,40.74,40.74,37413.0,40.8,40.8,40.74,40.74,37413.0
2019-09-30 12:50:00,40.74,40.78,40.7,40.78,45461.0,40.74,40.78,40.7,40.78,45461.0
2019-09-30 13:00:00,40.79,40.88,40.78,40.87,50578.0,40.79,40.88,40.78,40.87,50578.0
2019-09-30 13:10:00,40.87,40.93,40.87,40.9,46007.0,40.87,40.93,40.87,40.9,46007.0
2019-09-30 13:20:00,40.9,40.95,40.86,40.87,46812.0,40.9,40.95,40.86,40.87,46812.0
2019-09-30 13:30:00,40.86,40.94,40.84,40.94,60276.0,40.86,40.94,40.84,40.94,60276.0
2019-09-30 13:40:00,40.93,41.02,40.93,41.0,96394.0,40.93,41.02,40.93,41.0,96394.0
2019-09-30 13:50:00,40.99,41.04,40.97,41.01,62973.0,40.99,41.04,40.97,41.01,62973.0
2019-09-30 14:00:00,41.01,41.03,40.98,41.02,61879.0,41.01,41.03,40.98,41.02,61879.0
2019-09-30 14:10:00,41.02,41.06,41.0,41.04,57708.0,41.02,41.06,41.0,41.04,57708.0
2019-09-30 14:20:00,41.04,41.04,40.97,40.98,78705.0,41.04,41.04,40.97,40.98,78705.0
2019-09-30 14:30:00,40.98,40.99,40.88,40.91,111980.0,40.98,40.99,40.88,40.91,111980.0
2019-09-30 14:40:00,40.91,40.95,40.89,40.91,85868.0,40.91,40.95,40.89,40.91,85868.0
2019-09-30 14:50:00,40.91,40.93,40.89,40.91,93901.0,40.91,40.93,40.89,40.91,93901.0
2019-09-30 15:00:00,40.9,40.92,40.84,40.85,102034.0,40.9,40.92,40.84,40.85,102034.0
2019-09-30 15:10:00,40.85,40.94,40.83,40.91,127433.0,40.85,40.94,40.83,40.91,127433.0
2019-09-30 15:20:00,40.9,40.96,40.9,40.93,168167.0,40.9,40.96,40.9,40.93,168167.0
2019-09-30 15:30:00,40.93,40.93,40.82,40.86,208573.0,40.93,40.93,40.82,40.86,208573.0
2019-09-30 15:40:00,40.85,40.94,40.76,40.8,294972.0,40.85,40.94,40.76,40.8,294972.0
2019-09-30 15:50:00,40.8,40.86,40.69,40.7,883782.0,40.8,40.86,40.69,40.7,883782.0
2019-10-01 09:30:00,40.93,41.38,40.91,41.23,165369.0,40.93,41.38,40.91,41.23,165369.0
2019-10-01 09:40:00,41.24,41.31,41.13,41.27,56400.0,41.24,41.31,41.13,41.27,56400.0
2019-10-01 09:50:00,41.29,41.34,41.2,41.21,210056.0,41.29,41.34,41.2,41.21,210056.0
2019-10-01 10:00:00,41.2,41.21,40.78,40.79,258960.0,41.2,41.21,40.78,40.79,258960.0
2019-10-01 10:10:00,40.79,40.9,40.78,40.87,191058.0,40.79,40.9,40.78,40.87,191058.0
2019-10-01 10:20:00,40.87,40.91,40.73,40.91,268107.0,40.87,40.91,40.73,40.91,268107.0
2019-10-01 10:30:00,40.9,40.9,40.79,40.84,111936.0,40.9,40.9,40.79,40.84,111936.0
2019-10-01 10:40:00,40.85,40.86,40.67,40.69,141274.0,40.85,40.86,40.67,40.69,141274.0
2019-10-01 10:50:00,40.68,40.73,40.6,40.6,77780.0,40.68,40.73,40.6,40.6,77780.0
2019-10-01 11:00:00,40.6,40.6,40.35,40.43,187357.0,40.6,40.6,40.35,40.43,187357.0
2019-10-01 11:10:00,40.43,40.43,40.31,40.32,99049.0,40.43,40.43,40.31,40.32,99049.0
2019-10-01 11:20:00,40.32,40.48,40.31,40.43,106802.0,40.32,40.48,40.31,40.43,106802.0
2019-10-01 11:30:00,40.43,40.45,40.39,40.4,89460.0,40.43,40.45,40.39,40.4,89460.0
2019-10-01 11:40:00,40.4,40.42,40.27,40.33,109249.0,40.4,40.42,40.27,40.33,109249.0
2019-10-01 11:50:00,40.32,40.35,40.22,40.24,143910.0,40.32,40.35,40.22,40.24,143910.0
2019-10-01 12:00:00,40.23,40.24,40.16,40.17,116153.0,40.23,40.24,40.16,40.17,116153.0
2019-10-01 12:10:00,40.18,40.21,40.1,40.18,75038.0,40.18,40.21,40.1,40.18,75038.0
2019-10-01 12:20:00,40.18,40.25,40.15,40.19,93386.0,40.18,40.25,40.15,40.19,93386.0
2019-10-01 12:30:00,40.19,40.37,40.17,40.28,119440.0,40.19,40.37,40.17,40.28,119440.0
2019-10-01 12:40:00,40.29,40.36,40.28,40.33,48693.0,40.29,40.36,40.28,40.33,48693.0
2019-10-01 12:50:00,40.33,40.43,40.31,40.37,69121.0,40.33,40.43,40.31,40.37,69121.0
2019-10-01 13:00:00,40.37,40.39,40.32,40.34,38260.0,40.37,40.39,40.32,40.34,38260.0
2019-10-01 13:10:00,40.34,40.34,40.26,40.26,28043.0,40.34,40.34,40.26,40.26,28043.0
2019-10-01 13:20:00,40.27,40.29,40.15,40.2,81724.0,40.27,40.29,40.15,40.2,81724.0
2019-10-01 13:30:00,40.21,40.23,40.17,40.23,41697.0,40.21,40.23,40.17,40.23,41697.0
2019-10-01 13:40:00,40.23,40.27,40.19,40.27,53014.0,40.23,40.27,40.19,40.27,53014.0
2019-10-01 13:50:00,40.26,40.29,40.25,40.27,38487.0,40.26,40.29,40.25,40.27,38487.0
2019-10-01 14:00:00,40.27,40.34,40.25,40.29,62585.0,40.27,40.34,40.25,40.29,62585.0
2019-10-01 14:10:00,40.29,40.4,40.28,40.4,68055.0,40.29,40.4,40.28,40.4,68055.0
2019-10-01 14:20:00,40.39,40.41,40.19,40.19,160004.0,40.39,40.41,40.19,40.19,160004.0
2019-10-01 14:30:00,40.19,40.35,40.17,40.32,123342.0,40.19,40.35,40.17,40.32,123342.0
2019-10-01 14:40:00,40.33,40.34,40.28,40.3,158046.0,40.33,40.34,40.28,40.3,158046.0
2019-10-01 14:50:00,40.3,40.34,40.28,40.33,100041.0,40.3,40.34,40.28,40.33,100041.0
2019-10-01 15:00:00,40.33,40.35,40.28,40.32,79176.0,40.33,40.35,40.28,40.32,79176.0
2019-10-01 15:10:00,40.32,40.32,40.18,40.26,92975.0,40.32,40.32,40.18,40.26,92975.0
2019-10-01 15:20:00,40.26,40.3,40.24,40.29,95195.0,40.26,40.3,40.24,40.29,95195.0
2019-10-01 15:30:00,40.28,40.32,40.24,40.29,119837.0,40.28,40.32,40.24,40.29,119837.0
2019-10-01 15:40:00,40.29,40.29,40.22,40.23,153291.0,40.29,40.29,40.22,40.23,153291.0
2019-10-01 15:50:00,40.24,40.35,40.19,40.23,564123.0,40.24,40.35,40.19,40.23,564123.0
2019-10-02 09:30:00,39.77,39.91,39.63,39.64,208197.0,39.77,39.91,39.63,39.64,208197.0
2019-10-02 09:40:00,39.62,39.67,39.46,39.54,230747.0,39.62,39.67,39.46,39.54,230747.0
2019-10-02 09:50:00,39.53,39.53,39.28,39.45,229453.0,39.53,39.53,39.28,39.45,229453.0
2019-10-02 10:00:00,39.44,39.44,39.13,39.14,305626.0,39.44,39.44,39.13,39.14,305626.0
2019-10-02 10:10:00,39.12,39.37,39.04,39.33,161645.0,39.12,39.37,39.04,39.33,161645.0
2019-10-02 10:20:00,39.32,39.35,39.13,39.27,138612.0,39.32,39.35,39.13,39.27,138612.0
2019-10-02 10:30:00,39.27,39.28,39.06,39.09,127203.0,39.27,39.28,39.06,39.09,127203.0
2019-10-02 10:40:00,39.08,39.16,39.02,39.04,647144.0,39.08,39.16,39.02,39.04,647144.0
2019-10-02 10:50:00,39.04,39.26,39.02,39.15,289548.0,39.04,39.26,39.02,39.15,289548.0
2019-10-02 11:00:00,39.15,39.3,39.11,39.26,121238.0,39.15,39.3,39.11,39.26,121238.0
2019-10-02 11:10:00,39.25,39.25,39.03,39.14,145328.0,39.25,39.25,39.03,39.14,145328.0
2019-10-02 11:20:00,39.14,39.27,39.14,39.18,77107.0,39.14,39.27,39.14,39.18,77107.0
2019-10-02 11:30:00,39.17,39.26,39.12,39.26,127127.0,39.17,39.26,39.12,39.26,127127.0
2019-10-02 11:40:00,39.25,39.28,39.12,39.16,75336.0,39.25,39.28,39.12,39.16,75336.0
2019-10-02 11:50:00,39.16,39.22,39.14,39.19,70719.0,39.16,39.22,39.14,39.19,70719.0
2019-10-02 12:00:00,39.18,39.18,39.11,39.12,40903.0,39.18,39.18,39.11,39.12,40903.0
2019-10-02 12:10:00,39.13,39.17,38.97,39.0,175536.0,39.13,39.17,38.97,39.0,175536.0
2019-10-02 12:20:00,39.01,39.04,38.96,39.01,182621.0,39.01,39.04,38.96,39.01,182621.0
2019-10-02 12:30:00,39.02,39.1,39.0,39.01,151070.0,39.02,39.1,39.0,39.01,151070.0
2019-10-02 12:40:00,39.02,39.04,38.94,38.98,75140.0,39.02,39.04,38.94,38.98,75140.0
2019-10-02 12:50:00,38.98,39.01,38.9,38.98,70443.0,38.98,39.01,38.9,38.98,70443.0
2019-10-02 13:00:00,38.98,39.09,38.94,39.09,144128.0,38.98,39.09,38.94,39.09,144128.0
2019-10-02 13:10:00,39.09,39.13,39.01,39.02,101165.0,39.09,39.13,39.01,39.02,101165.0
2019-10-02 13:20:00,39.02,39.17,39.0,39.17,79319.0,39.02,39.17,39.0,39.17,79319.0
2019-10-02 13:30:00,39.16,39.17,39.06,39.1,55108.0,39.16,39.17,39.06,39.1,55108.0
2019-10-02 13:40:00,39.1,39.12,39.02,39.04,41619.0,39.1,39.12,39.02,39.04,41619.0
2019-10-02 13:50:00,39.04,39.09,39.02,39.04,48315.0,39.04,39.09,39.02,39.04,48315.0
2019-10-02 14:00:00,39.04,39.08,38.96,39.02,78477.0,39.04,39.08,38.96,39.02,78477.0
2019-10-02 14:10:00,39.02,39.11,38.99,39.09,61107.0,39.02,39.11,38.99,39.09,61107.0
2019-10-02 14:20:00,39.09,39.14,39.06,39.09,68566.0,39.09,39.14,39.06,39.09,68566.0
2019-10-02 14:30:00,39.09,39.2,39.08,39.18,66497.0,39.09,39.2,39.08,39.18,66497.0
2019-10-02 14:40:00,39.19,39.31,39.16,39.27,76429.0,39.19,39.31,39.16,39.27,76429.0
2019-10-02 14:50:00,39.26,39.32,39.2,39.3,77128.0,39.26,39.32,39.2,39.3,77128.0
2019-10-02 15:00:00,39.31,39.34,39.17,39.2,82359.0,39.31,39.34,39.17,39.2,82359.0
2019-10-02 15:10:00,39.21,39.31,39.2,39.26,130129.0,39.21,39.31,39.2,39.26,130129.0
2019-10-02 15:20:00,39.26,39.35,39.26,39.3,113537.0,39.26,39.35,39.26,39.3,113537.0
2019-10-02 15:30:00,39.29,39.39,39.26,39.27,215760.0,39.29,39.39,39.26,39.27,215760.0
2019-10-02 15:40:00,39.27,39.33,39.18,39.2,264158.0,39.27,39.33,39.18,39.2,264158.0
2019-10-02 15:50:00,39.2,39.21,39.12,39.16,548540.0,39.2,39.21,39.12,39.16,548540.0
2019-10-03 09:30:00,39.09,39.24,38.95,39.23,124788.0,39.09,39.24,38.95,39.23,124788.0
2019-10-03 09:40:00,39.2,39.45,39.18,39.35,206705.0,39.2,39.45,39.18,39.35,206705.0
2019-10-03 09:50:00,39.35,39.39,39.21,39.26,48557.0,39.35,39.39,39.21,39.26,48557.0
2019-10-03 10:00:00,39.25,39.26,38.91,38.98,183845.0,39.25,39.26,38.91,38.98,183845.0
2019-10-03 10:10:00,38.98,39.11,38.9,39.05,94696.0,38.98,39.11,38.9,39.05,94696.0
2019-10-03 10:20:00,39.04,39.5,39.0,39.48,123296.0,39.04,39.5,39.0,39.48,123296.0
2019-10-03 10:30:00,39.49,39.53,39.39,39.45,90302.0,39.49,39.53,39.39,39.45,90302.0
2019-10-03 10:40:00,39.45,39.46,39.32,39.34,31789.0,39.45,39.46,39.32,39.34,31789.0
2019-10-03 10:50:00,39.34,39.54,39.3,39.52,88059.0,39.34,39.54,39.3,39.52,88059.0
2019-10-03 11:00:00,39.52,39.64,39.48,39.61,125128.0,39.52,39.64,39.48,39.61,125128.0
2019-10-03 11:10:00,39.61,39.72,39.55,39.69,152896.0,39.61,39.72,39.55,39.69,152896.0
2019-10-03 11:20:00,39.69,39.69,39.61,39.61,74445.0,39.69,39.69,39.61,39.61,74445.0
2019-10-03 11:30:00,39.62,39.65,39.52,39.55,56681.0,39.62,39.65,39.52,39.55,56681.0
2019-10-03 11:40:00,39.55,39.57,39.46,39.48,45183.0,39.55,39.57,39.46,39.48,45183.0
2019-10-03 11:50:00,39.49,39.54,39.48,39.51,37500.0,39.49,39.54,39.48,39.51,37500.0
2019-10-03 12:00:00,39.51,39.55,39.45,39.52,154948.0,39.51,39.55,39.45,39.52,154948.0
2019-10-03 12:10:00,39.52,39.55,39.42,39.42,45207.0,39.52,39.55,39.42,39.42,45207.0
2019-10-03 12:20:00,39.41,39.54,39.4,39.52,51991.0,39.41,39.54,39.4,39.52,51991.0
2019-10-03 12:30:00,39.52,39.56,39.5,39.55,51451.0,39.52,39.56,39.5,39.55,51451.0
2019-10-03 12:40:00,39.56,39.63,39.54,39.58,82271.0,39.56,39.63,39.54,39.58,82271.0
2019-10-03 12:50:00,39.59,39.65,39.57,39.65,61966.0,39.59,39.65,39.57,39.65,61966.0
2019-10-03 13:00:00,39.65,39.67,39.56,39.56,51848.0,39.65,39.67,39.56,39.56,51848.0
2019-10-03 13:10:00,39.55,39.64,39.55,39.62,67547.0,39.55,39.64,39.55,39.62,67547.0
2019-10-03 13:20:00,39.61,39.73,39.59,39.72,168406.0,39.61,39.73,39.59,39.72,168406.0
2019-10-03 13:30:00,39.72,39.76,39.69,39.71,88727.0,39.72,39.76,39.69,39.71,88727.0
2019-10-03 13:40:00,39.71,39.83,39.71,39.8,80113.0,39.71,39.83,39.71,39.8,80113.0
2019-10-03 13:50:00,39.8,39.81,39.71,39.78,56260.0,39.8,39.81,39.71,39.78,56260.0
2019-10-03 14:00:00,39.78,39.8,39.74,39.76,53076.0,39.78,39.8,39.74,39.76,53076.0
2019-10-03 14:10:00,39.75,39.76,39.71,39.73,58371.0,39.75,39.76,39.71,39.73,58371.0
2019-10-03 14:20:00,39.73,39.8,39.73,39.78,74039.0,39.73,39.8,39.73,39.78,74039.0
2019-10-03 14:30:00,39.78,39.79,39.68,39.71,50304.0,39.78,39.79,39.68,39.71,50304.0
2019-10-03 14:40:00,39.71,39.74,39.68,39.73,94545.0,39.71,39.74,39.68,39.73,94545.0
2019-10-03 14:50:00,39.73,39.75,39.7,39.71,52406.0,39.73,39.75,39.7,39.71,52406.0
2019-10-03 15:00:00,39.71,39.73,39.64,39.68,72128.0,39.71,39.73,39.64,39.68,72128.0
2019-10-03 15:10:00,39.67,39.7,39.55,39.57,111160.0,39.67,39.7,39.55,39.57,111160.0
2019-10-03 15:20:00,39.57,39.61,39.52,39.58,88955.0,39.57,39.61,39.52,39.58,88955.0
2019-10-03 15:30:00,39.58,39.62,39.52,39.62,130936.0,39.58,39.62,39.52,39.62,130936.0
2019-10-03 15:40:00,39.62,39.65,39.56,39.58,310735.0,39.62,39.65,39.56,39.58,310735.0
2019-10-03 15:50:00,39.58,39.76,39.56,39.76,625945.0,39.58,39.76,39.56,39.76,625945.0
2019-10-04 09:30:00,40.04,40.59,39.89,40.48,413048.0,40.04,40.59,39.89,40.48,413048.0
2019-10-04 09:40:00,40.49,40.51,40.33,40.38,169723.0,40.49,40.51,40.33,40.38,169723.0
2019-10-04 09:50:00,40.39,40.57,40.38,40.57,107689.0,40.39,40.57,40.38,40.57,107689.0
2019-10-04 10:00:00,40.57,40.72,40.54,40.68,92445.0,40.57,40.72,40.54,40.68,92445.0
2019-10-04 10:10:00,40.67,40.68,40.47,40.5,211806.0,40.67,40.68,40.47,40.5,211806.0
2019-10-04 10:20:00,40.5,40.52,40.36,40.37,142738.0,40.5,40.52,40.36,40.37,142738.0
2019-10-04 10:30:00,40.37,40.37,40.18,40.21,138707.0,40.37,40.37,40.18,40.21,138707.0
2019-10-04 10:40:00,40.2,40.31,40.15,40.25,157551.0,40.2,40.31,40.15,40.25,157551.0
2019-10-04 10:50:00,40.24,40.31,40.2,40.21,159473.0,40.24,40.31,40.2,40.21,159473.0
2019-10-04 11:00:00,40.21,40.3,40.17,40.3,94312.0,40.21,40.3,40.17,40.3,94312.0
2019-10-04 11:10:00,40.3,40.3,40.21,40.22,75986.0,40.3,40.3,40.21,40.22,75986.0
2019-10-04 11:20:00,40.22,40.24,40.11,40.13,83806.0,40.22,40.24,40.11,40.13,83806.0
2019-10-04 11:30:00,40.13,40.27,40.12,40.26,50571.0,40.13,40.27,40.12,40.26,50571.0
2019-10-04 11:40:00,40.26,40.29,40.23,40.24,40362.0,40.26,40.29,40.23,40.24,40362.0
2019-10-04 11:50:00,40.25,40.28,40.18,40.18,97995.0,40.25,40.28,40.18,40.18,97995.0
2019-10-04 12:00:00,40.19,40.21,40.16,40.2,31750.0,40.19,40.21,40.16,40.2,31750.0
2019-10-04 12:10:00,40.2,40.22,40.14,40.16,73966.0,40.2,40.22,40.14,40.16,73966.0
2019-10-04 12:20:00,40.15,40.2,40.15,40.16,30705.0,40.15,40.2,40.15,40.16,30705.0
2019-10-04 12:30:00,40.16,40.21,40.13,40.2,84979.0,40.16,40.21,40.13,40.2,84979.0
2019-10-04 12:40:00,40.2,40.25,40.18,40.23,57688.0,40.2,40.25,40.18,40.23,57688.0
2019-10-04 12:50:00,40.22,40.25,40.2,40.2,138475.0,40.22,40.25,40.2,40.2,138475.0
2019-10-04 13:00:00,40.21,40.22,40.11,40.12,99231.0,40.21,40.22,40.11,40.12,99231.0
2019-10-04 13:10:00,40.12,40.21,40.11,40.19,216004.0,40.12,40.21,40.11,40.19,216004.0
2019-10-04 13:20:00,40.19,40.29,40.18,40.29,139540.0,40.19,40.29,40.18,40.29,139540.0
2019-10-04 13:30:00,40.3,40.39,40.29,40.34,91512.0,40.3,40.39,40.29,40.34,91512.0
2019-10-04 13:40:00,40.34,40.38,40.3,40.37,62124.0,40.34,40.38,40.3,40.37,62124.0
2019-10-04 13:50:00,40.37,40.4,40.34,40.38,53365.0,40.37,40.4,40.34,40.38,53365.0
2019-10-04 14:00:00,40.38,40.42,40.35,40.37,50222.0,40.38,40.42,40.35,40.37,50222.0
2019-10-04 14:10:00,40.36,40.42,40.33,40.37,112946.0,40.36,40.42,40.33,40.37,112946.0
2019-10-04 14:20:00,40.38,40.39,40.3,40.32,56669.0,40.38,40.39,40.3,40.32,56669.0
2019-10-04 14:30:00,40.32,40.33,40.28,40.29,69476.0,40.32,40.33,40.28,40.29,69476.0
2019-10-04 14:40:00,40.29,40.3,40.26,40.26,64149.0,40.29,40.3,40.26,40.26,64149.0
2019-10-04 14:50:00,40.26,40.28,40.23,40.23,70150.0,40.26,40.28,40.23,40.23,70150.0
2019-10-04 15:00:00,40.24,40.26,40.21,40.23,58910.0,40.24,40.26,40.21,40.23,58910.0
2019-10-04 15:10:00,40.24,40.29,40.22,40.28,72386.0,40.24,40.29,40.22,40.28,72386.0
2019-10-04 15:20:00,40.27,40.29,40.25,40.25,95652.0,40.27,40.29,40.25,40.25,95652.0
2019-10-04 15:30:00,40.26,40.43,40.25,40.41,299613.0,40.26,40.43,40.25,40.41,299613.0
2019-10-04 15:40:00,40.42,40.48,40.37,40.46,211026.0,40.42,40.48,40.37,40.46,211026.0
2019-10-04 15:50:00,40.47,40.52,40.4,40.52,577140.0,40.47,40.52,40.4,40.52,577140.0
2019-10-07 09:30:00,40.35,40.51,40.23,40.3,75405.0,40.35,40.51,40.23,40.3,75405.0
2019-10-07 09:40:00,40.3,40.34,40.21,40.26,45088.0,40.3,40.34,40.21,40.26,45088.0
2019-10-07 09:50:00,40.27,40.29,40.12,40.14,24941.0,40.27,40.29,40.12,40.14,24941.0
2019-10-07 10:00:00,40.14,40.32,40.11,40.32,48332.0,40.14,40.32,40.11,40.32,48332.0
2019-10-07 10:10:00,40.31,40.33,40.26,40.28,82634.0,40.31,40.33,40.26,40.28,82634.0
2019-10-07 10:20:00,40.27,40.3,40.2,40.27,52240.0,40.27,40.3,40.2,40.27,52240.0
2019-10-07 10:30:00,40.27,40.27,40.1,40.11,32525.0,40.27,40.27,40.1,40.11,32525.0
2019-10-07 10:40:00,40.12,40.26,40.11,40.17,50438.0,40.12,40.26,40.11,40.17,50438.0
2019-10-07 10:50:00,40.17,40.3,40.16,40.29,39781.0,40.17,40.3,40.16,40.29,39781.0
2019-10-07 11:00:00,40.3,40.43,40.28,40.42,61186.0,40.3,40.43,40.28,40.42,61186.0
2019-10-07 11:10:00,40.42,40.43,40.31,40.32,40771.0,40.42,40.43,40.31,40.32,40771.0
2019-10-07 11:20:00,40.33,40.41,40.27,40.39,41540.0,40.33,40.41,40.27,40.39,41540.0
2019-10-07 11:30:00,40.38,40.48,40.37,40.47,34276.0,40.38,40.48,40.37,40.47,34276.0
2019-10-07 11:40:00,40.46,40.51,40.41,40.41,33814.0,40.46,40.51,40.41,40.41,33814.0
2019-10-07 11:50:00,40.41,40.49,40.4,40.44,37831.0,40.41,40.49,40.4,40.44,37831.0
2019-10-07 12:00:00,40.43,40.44,40.3,40.32,35218.0,40.43,40.44,40.3,40.32,35218.0
2019-10-07 12:10:00,40.31,40.35,40.28,40.3,29379.0,40.31,40.35,40.28,40.3,29379.0
2019-10-07 12:20:00,40.31,40.35,40.25,40.27,34001.0,40.31,40.35,40.25,40.27,34001.0
2019-10-07 12:30:00,40.26,40.29,40.22,40.26,28586.0,40.26,40.29,40.22,40.26,28586.0
2019-10-07 12:40:00,40.25,40.32,40.25,40.3,36752.0,40.25,40.32,40.25,40.3,36752.0
2019-10-07 12:50:00,40.3,40.32,40.23,40.25,22908.0,40.3,40.32,40.23,40.25,22908.0
2019-10-07 13:00:00,40.26,40.3,40.17,40.17,52267.0,40.26,40.3,40.17,40.17,52267.0
2019-10-07 13:10:00,40.16,40.19,40.12,40.16,39717.0,40.16,40.19,40.12,40.16,39717.0
2019-10-07 13:20:00,40.16,40.2,40.15,40.18,27524.0,40.16,40.2,40.15,40.18,27524.0
2019-10-07 13:30:00,40.18,40.4,40.17,40.37,81944.0,40.18,40.4,40.17,40.37,81944.0
2019-10-07 13:40:00,40.37,40.4,40.31,40.37,40849.0,40.37,40.4,40.31,40.37,40849.0
2019-10-07 13:50:00,40.37,40.39,40.34,40.39,28950.0,40.37,40.39,40.34,40.39,28950.0
2019-10-07 14:00:00,40.38,40.4,40.3,40.32,40653.0,40.38,40.4,40.3,40.32,40653.0
2019-10-07 14:10:00,40.33,40.33,40.24,40.27,29419.0,40.33,40.33,40.24,40.27,29419.0
2019-10-07 14:20:00,40.27,40.31,40.25,40.29,46261.0,40.27,40.31,40.25,40.29,46261.0
2019-10-07 14:30:00,40.3,40.31,40.23,40.31,89482.0,40.3,40.31,40.23,40.31,89482.0
2019-10-07 14:40:00,40.3,40.36,40.28,40.33,54732.0,40.3,40.36,40.28,40.33,54732.0
2019-10-07 14:50:00,40.33,40.35,40.25,40.33,144193.0,40.33,40.35,40.25,40.33,144193.0
2019-10-07 15:00:00,40.32,40.43,40.3,40.4,60440.0,40.32,40.43,40.3,40.4,60440.0
2019-10-07 15:10:00,40.4,40.44,40.37,40.41,70456.0,40.4,40.44,40.37,40.41,70456.0
2019-10-07 15:20:00,40.42,40.42,40.32,40.4,45863.0,40.42,40.42,40.32,40.4,45863.0
2019-10-07 15:30:00,40.39,40.42,40.32,40.38,158580.0,40.39,40.42,40.32,40.38,158580.0
2019-10-07 15:40:00,40.38,40.43,40.34,40.41,291590.0,40.38,40.43,40.34,40.41,291590.0
2019-10-07 15:50:00,40.41,40.46,40.32,40.34,523981.0,40.41,40.46,40.32,40.34,523981.0
2019-10-08 09:30:00,40.05,40.23,38.95,38.97,490663.0,40.05,40.23,38.95,38.97,490663.0
2019-10-08 09:40:00,38.96,39.03,38.67,38.69,584246.0,38.96,39.03,38.67,38.69,584246.0
2019-10-08 09:50:00,38.69,38.72,38.52,38.6,642075.0,38.69,38.72,38.52,38.6,642075.0
2019-10-08 10:00:00,38.6,38.61,38.3,38.48,542666.0,38.6,38.61,38.3,38.48,542666.0
2019-10-08 10:10:00,38.47,38.54,38.32,38.48,579726.0,38.47,38.54,38.32,38.48,579726.0
2019-10-08 10:20:00,38.48,38.48,38.26,38.36,258835.0,38.48,38.48,38.26,38.36,258835.0
2019-10-08 10:30:00,38.35,38.39,38.07,38.34,420064.0,38.35,38.39,38.07,38.34,420064.0
2019-10-08 10:40:00,38.35,38.39,38.16,38.21,398947.0,38.35,38.39,38.16,38.21,398947.0
2019-10-08 10:50:00,38.21,38.31,38.08,38.2,600729.0,38.21,38.31,38.08,38.2,600729.0
2019-10-08 11:00:00,38.2,38.24,38.07,38.1,878805.0,38.2,38.24,38.07,38.1,878805.0
2019-10-08 11:10:00,38.1,38.24,38.04,38.21,248632.0,38.1,38.24,38.04,38.21,248632.0
2019-10-08 11:20:00,38.21,38.22,37.97,37.99,319633.0,38.21,38.22,37.97,37.99,319633.0
2019-10-08 11:30:00,37.99,38.24,37.93,38.17,352137.0,37.99,38.24,37.93,38.17,352137.0
2019-10-08 11:40:00,38.17,38.18,38.03,38.08,99511.0,38.17,38.18,38.03,38.08,99511.0
2019-10-08 11:50:00,38.08,38.08,37.99,38.04,219592.0,38.08,38.08,37.99,38.04,219592.0
2019-10-08 12:00:00,38.04,38.08,37.93,38.0,478818.0,38.04,38.08,37.93,38.0,478818.0
2019-10-08 12:10:00,38.0,38.03,37.86,37.9,329286.0,38.0,38.03,37.86,37.9,329286.0
2019-10-08 12:20:00,37.9,38.04,37.85,37.94,628146.0,37.9,38.04,37.85,37.94,628146.0
2019-10-08 12:30:00,37.95,37.95,37.81,37.84,80680.0,37.95,37.95,37.81,37.84,80680.0
2019-10-08 12:40:00,37.84,38.05,37.84,37.99,165189.0,37.84,38.05,37.84,37.99,165189.0
2019-10-08 12:50:00,37.99,38.07,37.9,38.0,219164.0,37.99,38.07,37.9,38.0,219164.0
2019-10-08 13:00:00,38.0,38.04,37.92,37.95,177403.0,38.0,38.04,37.92,37.95,177403.0
2019-10-08 13:10:00,37.95,38.0,37.91,37.98,159857.0,37.95,38.0,37.91,37.98,159857.0
2019-10-08 13:20:00,37.98,38.01,37.92,37.93,220548.0,37.98,38.01,37.92,37.93,220548.0
2019-10-08 13:30:00,37.93,38.01,37.92,37.95,495231.0,37.93,38.01,37.92,37.95,495231.0
2019-10-08 13:40:00,37.96,38.01,37.93,38.0,179725.0,37.96,38.01,37.93,38.0,179725.0
2019-10-08 13:50:00,38.0,38.0,37.92,37.92,121949.0,38.0,38.0,37.92,37.92,121949.0
2019-10-08 14:00:00,37.92,37.93,37.78,37.89,128821.0,37.92,37.93,37.78,37.89,128821.0
2019-10-08 14:10:00,37.89,37.96,37.86,37.91,123836.0,37.89,37.96,37.86,37.91,123836.0
2019-10-08 14:20:00,37.91,37.97,37.87,37.94,354251.0,37.91,37.97,37.87,37.94,354251.0
2019-10-08 14:30:00,37.95,38.08,37.94,38.04,418607.0,37.95,38.08,37.94,38.04,418607.0
2019-10-08 14:40:00,38.05,38.45,38.02,38.45,3174415.0,38.05,38.45,38.02,38.45,3174415.0
2019-10-08 14:50:00,38.45,38.53,38.17,38.28,631999.0,38.45,38.53,38.17,38.28,631999.0
2019-10-08 15:00:00,38.27,38.4,38.21,38.27,234031.0,38.27,38.4,38.21,38.27,234031.0
2019-10-08 15:10:00,38.28,38.32,38.14,38.31,215223.0,38.28,38.32,38.14,38.31,215223.0
2019-10-08 15:20:00,38.31,38.35,38.25,38.25,165343.0,38.31,38.35,38.25,38.25,165343.0
2019-10-08 15:30:00,38.25,38.37,38.17,38.18,285136.0,38.25,38.37,38.17,38.18,285136.0
2019-10-08 15:40:00,38.18,38.21,38.07,38.08,464076.0,38.18,38.21,38.07,38.08,464076.0
2019-10-08 15:50:00,38.08,38.11,37.87,37.88,1258509.0,38.08,38.11,37.87,37.88,1258509.0
2019-10-09 09:30:00,38.3,38.67,38.23,38.47,581287.0,38.3,38.67,38.23,38.47,581287.0
2019-10-09 09:40:00,38.49,38.64,38.41,38.59,414403.0,38.49,38.64,38.41,38.59,414403.0
2019-10-09 09:50:00,38.6,38.67,38.56,38.66,137429.0,38.6,38.67,38.56,38.66,137429.0
2019-10-09 10:00:00,38.66,38.78,38.65,38.71,331368.0,38.66,38.78,38.65,38.71,331368.0
2019-10-09 10:10:00,38.71,38.72,38.59,38.69,149868.0,38.71,38.72,38.59,38.69,149868.0
2019-10-09 10:20:00,38.69,38.72,38.62,38.66,121387.0,38.69,38.72,38.62,38.66,121387.0
2019-10-09 10:30:00,38.67,38.73,38.59,38.71,145941.0,38.67,38.73,38.59,38.71,145941.0
2019-10-09 10:40:00,38.71,38.71,38.6,38.68,94131.0,38.71,38.71,38.6,38.68,94131.0
2019-10-09 10:50:00,38.67,38.82,38.67,38.78,138752.0,38.67,38.82,38.67,38.78,138752.0
2019-10-09 11:00:00,38.79,38.8,38.59,38.61,124462.0,38.79,38.8,38.59,38.61,124462.0
2019-10-09 11:10:00,38.61,38.64,38.52,38.63,122885.0,38.61,38.64,38.52,38.63,122885.0
2019-10-09 11:20:00,38.63,38.71,38.59,38.69,72395.0,38.63,38.71,38.59,38.69,72395.0
2019-10-09 11:30:00,38.69,38.72,38.64,38.69,135806.0,38.69,38.72,38.64,38.69,135806.0
2019-10-09 11:40:00,38.68,38.78,38.67,38.78,105957.0,38.68,38.78,38.67,38.78,105957.0
2019-10-09 11:50:00,38.79,38.81,38.71,38.72,75420.0,38.79,38.81,38.71,38.72,75420.0
2019-10-09 12:00:00,38.72,38.84,38.7,38.78,130815.0,38.72,38.84,38.7,38.78,130815.0
2019-10-09 12:10:00,38.79,38.88,38.77,38.84,238469.0,38.79,38.88,38.77,38.84,238469.0
2019-10-09 12:20:00,38.84,38.84,38.78,38.8,68658.0,38.84,38.84,38.78,38.8,68658.0
2019-10-09 12:30:00,38.8,38.82,38.75,38.82,87103.0,38.8,38.82,38.75,38.82,87103.0
2019-10-09 12:40:00,38.82,38.82,38.73,38.73,36951.0,38.82,38.82,38.73,38.73,36951.0
2019-10-09 12:50:00,38.74,38.75,38.62,38.68,74048.0,38.74,38.75,38.62,38.68,74048.0
2019-10-09 13:00:00,38.69,38.75,38.6,38.63,184541.0,38.69,38.75,38.6,38.63,184541.0
2019-10-09 13:10:00,38.62,38.71,38.6,38.71,219420.0,38.62,38.71,38.6,38.71,219420.0
2019-10-09 13:20:00,38.71,38.79,38.7,38.78,90848.0,38.71,38.79,38.7,38.78,90848.0
2019-10-09 13:30:00,38.78,38.79,38.72,38.73,91066.0,38.78,38.79,38.72,38.73,91066.0
2019-10-09 13:40:00,38.72,38.82,38.72,38.82,45714.0,38.72,38.82,38.72,38.82,45714.0
2019-10-09 13:50:00,38.81,38.83,38.79,38.79,43999.0,38.81,38.83,38.79,38.79,43999.0
2019-10-09 14:00:00,38.79,38.8,38.74,38.77,66088.0,38.79,38.8,38.74,38.77,66088.0
2019-10-09 14:10:00,38.77,38.86,38.74,38.84,393220.0,38.77,38.86,38.74,38.84,393220.0
2019-10-09 14:20:00,38.84,38.86,38.71,38.72,373103.0,38.84,38.86,38.71,38.72,373103.0
2019-10-09 14:30:00,38.72,38.8,38.71,38.73,113746.0,38.72,38.8,38.71,38.73,113746.0
2019-10-09 14:40:00,38.73,38.75,38.66,38.67,127991.0,38.73,38.75,38.66,38.67,127991.0
2019-10-09 14:50:00,38.68,38.77,38.66,38.73,94043.0,38.68,38.77,38.66,38.73,94043.0
2019-10-09 15:00:00,38.73,38.75,38.68,38.7,582225.0,38.73,38.75,38.68,38.7,582225.0
2019-10-09 15:10:00,38.7,38.71,38.66,38.69,110465.0,38.7,38.71,38.66,38.69,110465.0
2019-10-09 15:20:00,38.68,38.74,38.66,38.72,121930.0,38.68,38.74,38.66,38.72,121930.0
2019-10-09 15:30:00,38.72,38.8,38.7,38.79,256109.0,38.72,38.8,38.7,38.79,256109.0
2019-10-09 15:40:00,38.78,38.78,38.53,38.61,284890.0,38.78,38.78,38.53,38.61,284890.0
2019-10-09 15:50:00,38.61,38.69,38.57,38.61,560212.0,38.61,38.69,38.57,38.61,560212.0
2019-10-10 09:30:00,38.29,38.57,38.26,38.27,124022.0,38.29,38.57,38.26,38.27,124022.0
2019-10-10 09:40:00,38.26,38.29,38.07,38.23,206418.0,38.26,38.29,38.07,38.23,206418.0
2019-10-10 09:50:00,38.23,38.25,37.86,37.95,949978.0,38.23,38.25,37.86,37.95,949978.0
2019-10-10 10:00:00,37.95,37.99,37.66,37.71,500959.0,37.95,37.99,37.66,37.71,500959.0
2019-10-10 10:10:00,37.7,37.95,37.64,37.93,316483.0,37.7,37.95,37.64,37.93,316483.0
2019-10-10 10:20:00,37.92,38.01,37.87,37.95,415061.0,37.92,38.01,37.87,37.95,415061.0
2019-10-10 10:30:00,37.95,37.99,37.78,37.82,194615.0,37.95,37.99,37.78,37.82,194615.0
2019-10-10 10:40:00,37.82,37.96,37.78,37.85,247124.0,37.82,37.96,37.78,37.85,247124.0
2019-10-10 10:50:00,37.85,38.18,37.85,38.1,1028214.0,37.85,38.18,37.85,38.1,1028214.0
2019-10-10 11:00:00,38.1,38.37,38.0,38.3,1343679.0,38.1,38.37,38.0,38.3,1343679.0
2019-10-10 11:10:00,38.3,38.41,38.25,38.38,785673.0,38.3,38.41,38.25,38.38,785673.0
2019-10-10 11:20:00,38.38,38.38,38.21,38.23,233378.0,38.38,38.38,38.21,38.23,233378.0
2019-10-10 11:30:00,38.24,38.28,38.19,38.23,137653.0,38.24,38.28,38.19,38.23,137653.0
2019-10-10 11:40:00,38.23,38.27,38.19,38.22,117391.0,38.23,38.27,38.19,38.22,117391.0
2019-10-10 11:50:00,38.23,38.24,38.16,38.19,90884.0,38.23,38.24,38.16,38.19,90884.0
2019-10-10 12:00:00,38.19,38.21,38.05,38.08,467936.0,38.19,38.21,38.05,38.08,467936.0
2019-10-10 12:10:00,38.07,38.08,37.94,38.01,229292.0,38.07,38.08,37.94,38.01,229292.0
2019-10-10 12:20:00,38.01,38.04,37.96,38.01,150449.0,38.01,38.04,37.96,38.01,150449.0
2019-10-10 12:30:00,38.01,38.14,37.96,38.08,1223993.0,38.01,38.14,37.96,38.08,1223993.0
2019-10-10 12:40:00,38.08,38.3,38.05,38.23,370832.0,38.08,38.3,38.05,38.23,370832.0
2019-10-10 12:50:00,38.22,38.25,38.17,38.19,296202.0,38.22,38.25,38.17,38.19,296202.0
2019-10-10 13:00:00,38.19,38.23,38.15,38.16,194689.0,38.19,38.23,38.15,38.16,194689.0
2019-10-10 13:10:00,38.16,38.17,38.11,38.12,80985.0,38.16,38.17,38.11,38.12,80985.0
2019-10-10 13:20:00,38.12,38.2,38.11,38.13,139034.0,38.12,38.2,38.11,38.13,139034.0
2019-10-10 13:30:00,38.12,38.16,38.06,38.14,65249.0,38.12,38.16,38.06,38.14,65249.0
2019-10-10 13:40:00,38.14,38.17,38.06,38.1,182032.0,38.14,38.17,38.06,38.1,182032.0
2019-10-10 13:50:00,38.09,38.12,38.0,38.1,938586.0,38.09,38.12,38.0,38.1,938586.0
2019-10-10 14:00:00,38.11,38.17,37.95,38.01,184837.0,38.11,38.17,37.95,38.01,184837.0
2019-10-10 14:10:00,38.01,38.1,37.98,38.05,175300.0,38.01,38.1,37.98,38.05,175300.0
2019-10-10 14:20:00,38.06,38.1,38.01,38.07,101258.0,38.06,38.1,38.01,38.07,101258.0
2019-10-10 14:30:00,38.07,38.18,38.04,38.13,291953.0,38.07,38.18,38.04,38.13,291953.0
2019-10-10 14:40:00,38.13,38.13,38.02,38.05,102471.0,38.13,38.13,38.02,38.05,102471.0
2019-10-10 14:50:00,38.04,38.1,37.98,37.98,96301.0,38.04,38.1,37.98,37.98,96301.0
2019-10-10 15:00:00,37.98,38.13,37.97,38.12,352720.0,37.98,38.13,37.97,38.12,352720.0
2019-10-10 15:10:00,38.11,38.15,38.06,38.11,221318.0,38.11,38.15,38.06,38.11,221318.0
2019-10-10 15:20:00,38.1,38.16,38.06,38.13,188335.0,38.1,38.16,38.06,38.13,188335.0
2019-10-10 15:30:00,38.14,38.15,38.08,38.11,163479.0,38.14,38.15,38.08,38.11,163479.0
2019-10-10 15:40:00,38.11,38.11,38.0,38.02,434894.0,38.11,38.11,38.0,38.02,434894.0
2019-10-10 15:50:00,38.01,38.06,37.91,38.0,1944460.0,38.01,38.06,37.91,38.0,1944460.0
2019-10-11 09:30:00,38.32,38.45,38.2,38.37,168223.0,38.32,38.45,38.2,38.37,168223.0
2019-10-11 09:40:00,38.38,38.66,38.38,38.59,432042.0,38.38,38.66,38.38,38.59,432042.0
2019-10-11 09:50:00,38.58,38.61,38.37,38.49,214342.0,38.58,38.61,38.37,38.49,214342.0
2019-10-11 10:00:00,38.5,38.55,38.17,38.32,409986.0,38.5,38.55,38.17,38.32,409986.0
2019-10-11 10:10:00,38.33,38.52,38.3,38.48,194993.0,38.33,38.52,38.3,38.48,194993.0
2019-10-11 10:20:00,38.49,38.55,38.44,38.5,519227.0,38.49,38.55,38.44,38.5,519227.0
2019-10-11 10:30:00,38.49,38.95,38.48,38.88,540283.0,38.49,38.95,38.48,38.88,540283.0
2019-10-11 10:40:00,38.88,38.92,38.73,38.76,181456.0,38.88,38.92,38.73,38.76,181456.0
2019-10-11 10:50:00,38.75,38.79,38.62,38.77,209529.0,38.75,38.79,38.62,38.77,209529.0
2019-10-11 11:00:00,38.77,38.82,38.73,38.77,315554.0,38.77,38.82,38.73,38.77,315554.0
2019-10-11 11:10:00,38.77,38.8,38.68,38.78,532304.0,38.77,38.8,38.68,38.78,532304.0
2019-10-11 11:20:00,38.78,38.78,38.61,38.65,406729.0,38.78,38.78,38.61,38.65,406729.0
2019-10-11 11:30:00,38.65,38.81,38.63,38.7,632594.0,38.65,38.81,38.63,38.7,632594.0
2019-10-11 11:40:00,38.7,38.71,38.46,38.47,210280.0,38.7,38.71,38.46,38.47,210280.0
2019-10-11 11:50:00,38.47,38.52,38.39,38.5,165348.0,38.47,38.52,38.39,38.5,165348.0
2019-10-11 12:00:00,38.5,38.51,38.36,38.41,166034.0,38.5,38.51,38.36,38.41,166034.0
2019-10-11 12:10:00,38.41,38.45,38.33,38.34,202244.0,38.41,38.45,38.33,38.34,202244.0
2019-10-11 12:20:00,38.35,38.35,38.25,38.3,147263.0,38.35,38.35,38.25,38.3,147263.0
2019-10-11 12:30:00,38.3,38.32,38.11,38.29,124080.0,38.3,38.32,38.11,38.29,124080.0
2019-10-11 12:40:00,38.3,38.41,38.29,38.38,92117.0,38.3,38.41,38.29,38.38,92117.0
2019-10-11 12:50:00,38.38,38.39,38.31,38.36,137752.0,38.38,38.39,38.31,38.36,137752.0
2019-10-11 13:00:00,38.36,38.36,38.25,38.33,135113.0,38.36,38.36,38.25,38.33,135113.0
2019-10-11 13:10:00,38.33,38.41,38.25,38.36,305185.0,38.33,38.41,38.25,38.36,305185.0
2019-10-11 13:20:00,38.36,38.59,38.34,38.47,123129.0,38.36,38.59,38.34,38.47,123129.0
2019-10-11 13:30:00,38.48,38.5,38.39,38.4,216000.0,38.48,38.5,38.39,38.4,216000.0
2019-10-11 13:40:00,38.4,38.47,38.4,38.41,162375.0,38.4,38.47,38.4,38.41,162375.0
2019-10-11 13:50:00,38.41,38.47,38.4,38.44,216040.0,38.41,38.47,38.4,38.44,216040.0
2019-10-11 14:00:00,38.44,38.53,38.41,38.51,159114.0,38.44,38.53,38.41,38.51,159114.0
2019-10-11 14:10:00,38.51,38.51,38.34,38.4,1454040.0,38.51,38.51,38.34,38.4,1454040.0
2019-10-11 14:20:00,38.4,38.49,38.37,38.48,632743.0,38.4,38.49,38.37,38.48,632743.0
2019-10-11 14:30:00,38.47,38.64,38.46,38.63,1395786.0,38.47,38.64,38.46,38.63,1395786.0
2019-10-11 14:40:00,38.63,38.67,38.52,38.59,193070.0,38.63,38.67,38.52,38.59,193070.0
2019-10-11 14:50:00,38.59,38.64,38.56,38.6,211720.0,38.59,38.64,38.56,38.6,211720.0
2019-10-11 15:00:00,38.59,38.65,38.57,38.58,352859.0,38.59,38.65,38.57,38.58,352859.0
2019-10-11 15:10:00,38.57,38.66,38.46,38.48,265977.0,38.57,38.66,38.46,38.48,265977.0
2019-10-11 15:20:00,38.49,38.49,38.39,38.43,469066.0,38.49,38.49,38.39,38.43,469066.0
2019-10-11 15:30:00,38.44,38.56,38.36,38.45,393725.0,38.44,38.56,38.36,38.45,393725.0
2019-10-11 15:40:00,38.46,38.51,38.19,38.24,381816.0,38.46,38.51,38.19,38.24,381816.0
2019-10-11 15:50:00,38.25,38.35,38.17,38.23,1145645.0,38.25,38.35,38.17,38.23,1145645.0
2019-10-14 09:30:00,38.28,38.52,38.25,38.25,133252.0,38.28,38.52,38.25,38.25,133252.0
2019-10-14 09:40:00,38.24,38.26,38.15,38.22,82470.0,38.24,38.26,38.15,38.22,82470.0
2019-10-14 09:50:00,38.22,38.25,38.1,38.2,105602.0,38.22,38.25,38.1,38.2,105602.0
2019-10-14 10:00:00,38.2,38.21,38.05,38.07,85451.0,38.2,38.21,38.05,38.07,85451.0
2019-10-14 10:10:00,38.07,38.15,37.99,38.02,78246.0,38.07,38.15,37.99,38.02,78246.0
2019-10-14 10:20:00,38.02,38.13,37.99,38.1,76685.0,38.02,38.13,37.99,38.1,76685.0
2019-10-14 10:30:00,38.11,38.22,38.1,38.21,64198.0,38.11,38.22,38.1,38.21,64198.0
2019-10-14 10:40:00,38.21,38.21,38.15,38.18,62818.0,38.21,38.21,38.15,38.18,62818.0
2019-10-14 10:50:00,38.18,38.29,38.15,38.24,123367.0,38.18,38.29,38.15,38.24,123367.0
2019-10-14 11:00:00,38.24,38.25,38.11,38.12,106219.0,38.24,38.25,38.11,38.12,106219.0
2019-10-14 11:10:00,38.12,38.15,38.06,38.09,56284.0,38.12,38.15,38.06,38.09,56284.0
2019-10-14 11:20:00,38.09,38.13,38.03,38.05,75011.0,38.09,38.13,38.03,38.05,75011.0
2019-10-14 11:30:00,38.05,38.21,38.04,38.21,98702.0,38.05,38.21,38.04,38.21,98702.0
2019-10-14 11:40:00,38.22,38.24,38.14,38.18,55992.0,38.22,38.24,38.14,38.18,55992.0
2019-10-14 11:50:00,38.18,38.22,38.14,38.15,52359.0,38.18,38.22,38.14,38.15,52359.0
2019-10-14 12:00:00,38.14,38.23,38.11,38.22,52604.0,38.14,38.23,38.11,38.22,52604.0
2019-10-14 12:10:00,38.22,38.23,38.19,38.19,47244.0,38.22,38.23,38.19,38.19,47244.0
2019-10-14 12:20:00,38.2,38.2,38.09,38.11,58829.0,38.2,38.2,38.09,38.11,58829.0
2019-10-14 12:30:00,38.1,38.2,38.09,38.18,61307.0,38.1,38.2,38.09,38.18,61307.0
2019-10-14 12:40:00,38.18,38.19,38.14,38.19,63318.0,38.18,38.19,38.14,38.19,63318.0
2019-10-14 12:50:00,38.19,38.21,38.12,38.14,64196.0,38.19,38.21,38.12,38.14,64196.0
2019-10-14 13:00:00,38.14,38.18,38.12,38.15,40535.0,38.14,38.18,38.12,38.15,40535.0
2019-10-14 13:10:00,38.15,38.16,38.09,38.09,51060.0,38.15,38.16,38.09,38.09,51060.0
2019-10-14 13:20:00,38.09,38.13,38.07,38.1,52668.0,38.09,38.13,38.07,38.1,52668.0
2019-10-14 13:30:00,38.1,38.13,38.09,38.11,57522.0,38.1,38.13,38.09,38.11,57522.0
2019-10-14 13:40:00,38.11,38.23,38.1,38.2,63625.0,38.11,38.23,38.1,38.2,63625.0
2019-10-14 13:50:00,38.2,38.24,38.17,38.23,308499.0,38.2,38.24,38.17,38.23,308499.0
2019-10-14 14:00:00,38.23,38.3,38.2,38.26,169832.0,38.23,38.3,38.2,38.26,169832.0
2019-10-14 14:10:00,38.26,38.3,38.19,38.22,98939.0,38.26,38.3,38.19,38.22,98939.0
2019-10-14 14:20:00,38.21,38.25,38.2,38.2,54043.0,38.21,38.25,38.2,38.2,54043.0
2019-10-14 14:30:00,38.2,38.21,38.17,38.19,51927.0,38.2,38.21,38.17,38.19,51927.0
2019-10-14 14:40:00,38.19,38.26,38.17,38.23,51725.0,38.19,38.26,38.17,38.23,51725.0
2019-10-14 14:50:00,38.24,38.28,38.23,38.24,102255.0,38.24,38.28,38.23,38.24,102255.0
2019-10-14 15:00:00,38.24,38.25,38.16,38.18,109727.0,38.24,38.25,38.16,38.18,109727.0
2019-10-14 15:10:00,38.18,38.22,38.17,38.22,80363.0,38.18,38.22,38.17,38.22,80363.0
2019-10-14 15:20:00,38.22,38.23,38.1,38.12,269278.0,38.22,38.23,38.1,38.12,269278.0
2019-10-14 15:30:00,38.12,38.14,38.08,38.11,176525.0,38.12,38.14,38.08,38.11,176525.0
2019-10-14 15:40:00,38.11,38.13,38.07,38.08,158647.0,38.11,38.13,38.07,38.08,158647.0
2019-10-14 15:50:00,38.09,38.1,37.95,37.97,1047565.0,38.09,38.1,37.95,37.97,1047565.0
2019-10-15 09:30:00,38.38,38.5,38.2,38.2,350558.0,38.38,38.5,38.2,38.2,350558.0
2019-10-15 09:40:00,38.2,38.21,37.76,37.88,217919.0,38.2,38.21,37.76,37.88,217919.0
2019-10-15 09:50:00,37.88,38.15,37.85,38.14,292338.0,37.88,38.15,37.85,38.14,292338.0
2019-10-15 10:00:00,38.15,38.18,38.06,38.08,114160.0,38.15,38.18,38.06,38.08,114160.0
2019-10-15 10:10:00,38.09,38.28,38.07,38.28,198295.0,38.09,38.28,38.07,38.28,198295.0
2019-10-15 10:20:00,38.28,38.49,38.28,38.43,185776.0,38.28,38.49,38.28,38.43,185776.0
2019-10-15 10:30:00,38.43,38.46,38.32,38.38,153997.0,38.43,38.46,38.32,38.38,153997.0
2019-10-15 10:40:00,38.38,38.4,38.34,38.38,127360.0,38.38,38.4,38.34,38.38,127360.0
2019-10-15 10:50:00,38.37,38.45,38.35,38.43,113873.0,38.37,38.45,38.35,38.43,113873.0
2019-10-15 11:00:00,38.43,38.49,38.33,38.36,285086.0,38.43,38.49,38.33,38.36,285086.0
2019-10-15 11:10:00,38.35,38.37,38.25,38.27,320739.0,38.35,38.37,38.25,38.27,320739.0
2019-10-15 11:20:00,38.27,38.3,38.22,38.26,266396.0,38.27,38.3,38.22,38.26,266396.0
2019-10-15 11:30:00,38.26,38.35,38.23,38.34,533992.0,38.26,38.35,38.23,38.34,533992.0
2019-10-15 11:40:00,38.34,38.46,38.33,38.46,501993.0,38.34,38.46,38.33,38.46,501993.0
2019-10-15 11:50:00,38.46,38.48,38.4,38.45,156842.0,38.46,38.48,38.4,38.45,156842.0
2019-10-15 12:00:00,38.45,38.5,38.41,38.48,127843.0,38.45,38.5,38.41,38.48,127843.0
2019-10-15 12:10:00,38.48,38.56,38.47,38.51,284628.0,38.48,38.56,38.47,38.51,284628.0
2019-10-15 12:20:00,38.52,38.54,38.46,38.48,235027.0,38.52,38.54,38.46,38.48,235027.0
2019-10-15 12:30:00,38.47,38.53,38.45,38.49,152194.0,38.47,38.53,38.45,38.49,152194.0
2019-10-15 12:40:00,38.48,38.51,38.42,38.46,95922.0,38.48,38.51,38.42,38.46,95922.0
2019-10-15 12:50:00,38.47,38.49,38.43,38.45,96925.0,38.47,38.49,38.43,38.45,96925.0
2019-10-15 13:00:00,38.45,38.48,38.42,38.45,120206.0,38.45,38.48,38.42,38.45,120206.0
2019-10-15 13:10:00,38.44,38.49,38.39,38.49,163977.0,38.44,38.49,38.39,38.49,163977.0
2019-10-15 13:20:00,38.49,38.49,38.39,38.42,72613.0,38.49,38.49,38.39,38.42,72613.0
2019-10-15 13:30:00,38.42,38.43,38.37,38.39,98779.0,38.42,38.43,38.37,38.39,98779.0
2019-10-15 13:40:00,38.4,38.48,38.4,38.45,89037.0,38.4,38.48,38.4,38.45,89037.0
2019-10-15 13:50:00,38.45,38.5,38.43,38.5,419388.0,38.45,38.5,38.43,38.5,419388.0
2019-10-15 14:00:00,38.5,38.57,38.48,38.56,465390.0,38.5,38.57,38.48,38.56,465390.0
2019-10-15 14:10:00,38.55,38.65,38.53,38.65,127793.0,38.55,38.65,38.53,38.65,127793.0
2019-10-15 14:20:00,38.65,38.65,38.59,38.63,103660.0,38.65,38.65,38.59,38.63,103660.0
2019-10-15 14:30:00,38.63,38.66,38.54,38.55,113108.0,38.63,38.66,38.54,38.55,113108.0
2019-10-15 14:40:00,38.55,38.62,38.53,38.61,445777.0,38.55,38.62,38.53,38.61,445777.0
2019-10-15 14:50:00,38.61,38.64,38.51,38.54,180080.0,38.61,38.64,38.51,38.54,180080.0
2019-10-15 15:00:00,38.53,38.54,38.5,38.52,80900.0,38.53,38.54,38.5,38.52,80900.0
2019-10-15 15:10:00,38.52,38.57,38.46,38.52,288267.0,38.52,38.57,38.46,38.52,288267.0
2019-10-15 15:20:00,38.51,38.54,38.49,38.49,87597.0,38.51,38.54,38.49,38.49,87597.0
2019-10-15 15:30:00,38.49,38.55,38.48,38.52,173149.0,38.49,38.55,38.48,38.52,173149.0
2019-10-15 15:40:00,38.51,38.54,38.49,38.5,202747.0,38.51,38.54,38.49,38.5,202747.0
2019-10-15 15:50:00,38.5,38.53,38.41,38.46,833195.0,38.5,38.53,38.41,38.46,833195.0
2019-10-16 09:30:00,38.22,38.29,37.94,37.98,174993.0,38.22,38.29,37.94,37.98,174993.0
2019-10-16 09:40:00,37.98,38.12,37.86,37.95,222967.0,37.98,38.12,37.86,37.95,222967.0
2019-10-16 09:50:00,37.95,38.03,37.92,37.99,248776.0,37.95,38.03,37.92,37.99,248776.0
2019-10-16 10:00:00,37.99,38.09,37.95,37.99,1097101.0,37.99,38.09,37.95,37.99,1097101.0
2019-10-16 10:10:00,37.99,38.01,37.92,38.0,286069.0,37.99,38.01,37.92,38.0,286069.0
2019-10-16 10:20:00,38.0,38.11,37.97,38.05,640785.0,38.0,38.11,37.97,38.05,640785.0
2019-10-16 10:30:00,38.05,38.14,37.98,38.11,427304.0,38.05,38.14,37.98,38.11,427304.0
2019-10-16 10:40:00,38.1,38.16,38.05,38.1,867337.0,38.1,38.16,38.05,38.1,867337.0
2019-10-16 10:50:00,38.1,38.26,38.07,38.25,299509.0,38.1,38.26,38.07,38.25,299509.0
2019-10-16 11:00:00,38.25,38.4,38.24,38.36,610499.0,38.25,38.4,38.24,38.36,610499.0
2019-10-16 11:10:00,38.36,38.39,38.2,38.22,122529.0,38.36,38.39,38.2,38.22,122529.0
2019-10-16 11:20:00,38.24,38.26,38.18,38.2,114744.0,38.24,38.26,38.18,38.2,114744.0
2019-10-16 11:30:00,38.2,38.26,38.13,38.18,110091.0,38.2,38.26,38.13,38.18,110091.0
2019-10-16 11:40:00,38.18,38.29,38.15,38.26,137391.0,38.18,38.29,38.15,38.26,137391.0
2019-10-16 11:50:00,38.26,38.27,38.19,38.23,68988.0,38.26,38.27,38.19,38.23,68988.0
2019-10-16 12:00:00,38.22,38.34,38.21,38.29,114971.0,38.22,38.34,38.21,38.29,114971.0
2019-10-16 12:10:00,38.3,38.3,38.2,38.21,56270.0,38.3,38.3,38.2,38.21,56270.0
2019-10-16 12:20:00,38.21,38.22,38.1,38.14,81287.0,38.21,38.22,38.1,38.14,81287.0
2019-10-16 12:30:00,38.15,38.18,38.12,38.13,63213.0,38.15,38.18,38.12,38.13,63213.0
2019-10-16 12:40:00,38.12,38.2,38.11,38.15,75154.0,38.12,38.2,38.11,38.15,75154.0
2019-10-16 12:50:00,38.15,38.17,38.08,38.15,195549.0,38.15,38.17,38.08,38.15,195549.0
2019-10-16 13:00:00,38.15,38.16,38.06,38.08,73719.0,38.15,38.16,38.06,38.08,73719.0
2019-10-16 13:10:00,38.08,38.09,38.02,38.08,106410.0,38.08,38.09,38.02,38.08,106410.0
2019-10-16 13:20:00,38.08,38.11,37.99,37.99,65362.0,38.08,38.11,37.99,37.99,65362.0
2019-10-16 13:30:00,38.0,38.1,37.98,38.08,100307.0,38.0,38.1,37.98,38.08,100307.0
2019-10-16 13:40:00,38.09,38.14,38.04,38.1,87915.0,38.09,38.14,38.04,38.1,87915.0
2019-10-16 13:50:00,38.09,38.11,38.05,38.08,86865.0,38.09,38.11,38.05,38.08,86865.0
2019-10-16 14:00:00,38.08,38.12,38.04,38.07,360767.0,38.08,38.12,38.04,38.07,360767.0
2019-10-16 14:10:00,38.07,38.2,38.06,38.16,220999.0,38.07,38.2,38.06,38.16,220999.0
2019-10-16 14:20:00,38.16,38.24,38.16,38.22,194054.0,38.16,38.24,38.16,38.22,194054.0
2019-10-16 14:30:00,38.22,38.4,38.2,38.27,331235.0,38.22,38.4,38.2,38.27,331235.0
2019-10-16 14:40:00,38.27,38.29,38.22,38.29,444525.0,38.27,38.29,38.22,38.29,444525.0
2019-10-16 14:50:00,38.3,38.3,38.19,38.2,107773.0,38.3,38.3,38.19,38.2,107773.0
2019-10-16 15:00:00,38.2,38.22,38.17,38.19,95534.0,38.2,38.22,38.17,38.19,95534.0
2019-10-16 15:10:00,38.2,38.21,38.11,38.15,136947.0,38.2,38.21,38.11,38.15,136947.0
2019-10-16 15:20:00,38.14,38.16,38.1,38.15,89692.0,38.14,38.16,38.1,38.15,89692.0
2019-10-16 15:30:00,38.15,38.26,38.14,38.24,311805.0,38.15,38.26,38.14,38.24,311805.0
2019-10-16 15:40:00,38.23,38.27,38.18,38.19,282164.0,38.23,38.27,38.18,38.19,282164.0
2019-10-16 15:50:00,38.19,38.29,38.15,38.19,979451.0,38.19,38.29,38.15,38.19,979451.0
2019-10-17 09:30:00,38.43,38.56,38.18,38.27,409543.0,38.43,38.56,38.18,38.27,409543.0
2019-10-17 09:40:00,38.27,38.4,38.24,38.4,197832.0,38.27,38.4,38.24,38.4,197832.0
2019-10-17 09:50:00,38.41,38.41,38.17,38.32,162538.0,38.41,38.41,38.17,38.32,162538.0
2019-10-17 10:00:00,38.32,38.41,38.26,38.33,107555.0,38.32,38.41,38.26,38.33,107555.0
2019-10-17 10:10:00,38.33,38.4,38.32,38.33,107388.0,38.33,38.4,38.32,38.33,107388.0
2019-10-17 10:20:00,38.33,38.37,38.26,38.28,74283.0,38.33,38.37,38.26,38.28,74283.0
2019-10-17 10:30:00,38.28,38.32,38.24,38.29,103260.0,38.28,38.32,38.24,38.29,103260.0
2019-10-17 10:40:00,38.3,38.35,38.26,38.27,121761.0,38.3,38.35,38.26,38.27,121761.0
2019-10-17 10:50:00,38.28,38.39,38.28,38.3,61156.0,38.28,38.39,38.28,38.3,61156.0
2019-10-17 11:00:00,38.31,38.39,38.24,38.36,105087.0,38.31,38.39,38.24,38.36,105087.0
2019-10-17 11:10:00,38.35,38.45,38.33,38.34,83806.0,38.35,38.45,38.33,38.34,83806.0
2019-10-17 11:20:00,38.33,38.36,38.31,38.34,89445.0,38.33,38.36,38.31,38.34,89445.0
2019-10-17 11:30:00,38.35,38.35,38.28,38.33,100559.0,38.35,38.35,38.28,38.33,100559.0
2019-10-17 11:40:00,38.33,38.35,38.3,38.31,100346.0,38.33,38.35,38.3,38.31,100346.0
2019-10-17 11:50:00,38.31,38.35,38.27,38.32,71282.0,38.31,38.35,38.27,38.32,71282.0
2019-10-17 12:00:00,38.32,38.32,38.26,38.3,88792.0,38.32,38.32,38.26,38.3,88792.0
2019-10-17 12:10:00,38.29,38.31,38.27,38.3,94030.0,38.29,38.31,38.27,38.3,94030.0
2019-10-17 12:20:00,38.3,38.35,38.29,38.35,190586.0,38.3,38.35,38.29,38.35,190586.0
2019-10-17 12:30:00,38.35,38.4,38.35,38.39,90360.0,38.35,38.4,38.35,38.39,90360.0
2019-10-17 12:40:00,38.4,38.44,38.33,38.35,87184.0,38.4,38.44,38.33,38.35,87184.0
2019-10-17 12:50:00,38.35,38.4,38.34,38.39,42854.0,38.35,38.4,38.34,38.39,42854.0
2019-10-17 13:00:00,38.39,38.39,38.32,38.34,51401.0,38.39,38.39,38.32,38.34,51401.0
2019-10-17 13:10:00,38.34,38.36,38.31,38.34,65971.0,38.34,38.36,38.31,38.34,65971.0
2019-10-17 13:20:00,38.34,38.36,38.31,38.35,54113.0,38.34,38.36,38.31,38.35,54113.0
2019-10-17 13:30:00,38.36,38.39,38.35,38.39,63925.0,38.36,38.39,38.35,38.39,63925.0
2019-10-17 13:40:00,38.39,38.39,38.33,38.34,59754.0,38.39,38.39,38.33,38.34,59754.0
2019-10-17 13:50:00,38.34,38.37,38.29,38.33,91984.0,38.34,38.37,38.29,38.33,91984.0
2019-10-17 14:00:00,38.34,38.36,38.29,38.3,40633.0,38.34,38.36,38.29,38.3,40633.0
2019-10-17 14:10:00,38.3,38.34,38.28,38.34,33760.0,38.3,38.34,38.28,38.34,33760.0
2019-10-17 14:20:00,38.33,38.34,38.3,38.31,58537.0,38.33,38.34,38.3,38.31,58537.0
2019-10-17 14:30:00,38.31,38.37,38.31,38.36,120664.0,38.31,38.37,38.31,38.36,120664.0
2019-10-17 14:40:00,38.35,38.37,38.33,38.35,82852.0,38.35,38.37,38.33,38.35,82852.0
2019-10-17 14:50:00,38.35,38.41,38.32,38.41,81868.0,38.35,38.41,38.32,38.41,81868.0
2019-10-17 15:00:00,38.41,38.43,38.36,38.37,73870.0,38.41,38.43,38.36,38.37,73870.0
2019-10-17 15:10:00,38.37,38.39,38.33,38.34,84652.0,38.37,38.39,38.33,38.34,84652.0
2019-10-17 15:20:00,38.34,38.37,38.32,38.33,102702.0,38.34,38.37,38.32,38.33,102702.0
2019-10-17 15:30:00,38.33,38.35,38.25,38.26,159984.0,38.33,38.35,38.25,38.26,159984.0
2019-10-17 15:40:00,38.26,38.29,38.22,38.23,162662.0,38.26,38.29,38.22,38.23,162662.0
2019-10-17 15:50:00,38.23,38.26,38.12,38.16,799965.0,38.23,38.26,38.12,38.16,799965.0
2019-10-18 09:30:00,38.25,38.41,38.15,38.26,1108929.0,38.25,38.41,38.15,38.26,1108929.0
2019-10-18 09:40:00,38.28,38.44,38.27,38.38,204588.0,38.28,38.44,38.27,38.38,204588.0
2019-10-18 09:50:00,38.39,38.39,38.17,38.3,113450.0,38.39,38.39,38.17,38.3,113450.0
2019-10-18 10:00:00,38.31,38.32,38.21,38.28,370132.0,38.31,38.32,38.21,38.28,370132.0
2019-10-18 10:10:00,38.29,38.33,38.21,38.25,130169.0,38.29,38.33,38.21,38.25,130169.0
2019-10-18 10:20:00,38.25,38.3,38.2,38.21,83062.0,38.25,38.3,38.2,38.21,83062.0
2019-10-18 10:30:00,38.22,38.23,38.01,38.13,47103.0,38.22,38.23,38.01,38.13,47103.0
2019-10-18 10:40:00,38.13,38.23,38.12,38.23,250054.0,38.13,38.23,38.12,38.23,250054.0
2019-10-18 10:50:00,38.23,38.3,38.22,38.25,69056.0,38.23,38.3,38.22,38.25,69056.0
2019-10-18 11:00:00,38.25,38.29,38.23,38.27,102639.0,38.25,38.29,38.23,38.27,102639.0
2019-10-18 11:10:00,38.27,38.43,38.26,38.42,131431.0,38.27,38.43,38.26,38.42,131431.0
2019-10-18 11:20:00,38.41,38.41,38.32,38.32,87273.0,38.41,38.41,38.32,38.32,87273.0
2019-10-18 11:30:00,38.33,38.39,38.29,38.35,79647.0,38.33,38.39,38.29,38.35,79647.0
2019-10-18 11:40:00,38.35,38.36,38.26,38.31,55901.0,38.35,38.36,38.26,38.31,55901.0
2019-10-18 11:50:00,38.31,38.32,38.22,38.25,294970.0,38.31,38.32,38.22,38.25,294970.0
2019-10-18 12:00:00,38.24,38.28,38.18,38.18,76444.0,38.24,38.28,38.18,38.18,76444.0
2019-10-18 12:10:00,38.18,38.22,38.1,38.1,112922.0,38.18,38.22,38.1,38.1,112922.0
2019-10-18 12:20:00,38.11,38.27,38.07,38.26,131855.0,38.11,38.27,38.07,38.26,131855.0
2019-10-18 12:30:00,38.26,38.26,38.2,38.21,207074.0,38.26,38.26,38.2,38.21,207074.0
2019-10-18 12:40:00,38.21,38.29,38.17,38.28,61828.0,38.21,38.29,38.17,38.28,61828.0
2019-10-18 12:50:00,38.28,38.3,38.24,38.3,34421.0,38.28,38.3,38.24,38.3,34421.0
2019-10-18 13:00:00,38.3,38.32,38.27,38.32,30584.0,38.3,38.32,38.27,38.32,30584.0
2019-10-18 13:10:00,38.32,38.46,38.3,38.45,99800.0,38.32,38.46,38.3,38.45,99800.0
2019-10-18 13:20:00,38.45,38.5,38.43,38.45,58253.0,38.45,38.5,38.43,38.45,58253.0
2019-10-18 13:30:00,38.45,38.5,38.43,38.47,55362.0,38.45,38.5,38.43,38.47,55362.0
2019-10-18 13:40:00,38.47,38.54,38.45,38.54,220423.0,38.47,38.54,38.45,38.54,220423.0
2019-10-18 13:50:00,38.55,38.57,38.49,38.57,97967.0,38.55,38.57,38.49,38.57,97967.0
2019-10-18 14:00:00,38.57,38.62,38.53,38.53,114081.0,38.57,38.62,38.53,38.53,114081.0
2019-10-18 14:10:00,38.54,38.56,38.49,38.5,68207.0,38.54,38.56,38.49,38.5,68207.0
2019-10-18 14:20:00,38.51,38.55,38.48,38.54,117413.0,38.51,38.55,38.48,38.54,117413.0
2019-10-18 14:30:00,38.53,38.54,38.44,38.45,77271.0,38.53,38.54,38.44,38.45,77271.0
2019-10-18 14:40:00,38.45,38.49,38.43,38.47,72735.0,38.45,38.49,38.43,38.47,72735.0
2019-10-18 14:50:00,38.47,38.49,38.44,38.48,73109.0,38.47,38.49,38.44,38.48,73109.0
2019-10-18 15:00:00,38.48,38.52,38.46,38.48,81830.0,38.48,38.52,38.46,38.48,81830.0
2019-10-18 15:10:00,38.48,38.52,38.47,38.5,71264.0,38.48,38.52,38.47,38.5,71264.0
2019-10-18 15:20:00,38.49,38.52,38.48,38.5,119134.0,38.49,38.52,38.48,38.5,119134.0
2019-10-18 15:30:00,38.49,38.66,38.49,38.61,290280.0,38.49,38.66,38.49,38.61,290280.0
2019-10-18 15:40:00,38.61,38.61,38.54,38.59,258160.0,38.61,38.61,38.54,38.59,258160.0
2019-10-18 15:50:00,38.59,38.6,38.49,38.49,835317.0,38.59,38.6,38.49,38.49,835317.0
2019-10-21 09:30:00,38.67,38.76,38.55,38.59,147703.0,38.67,38.76,38.55,38.59,147703.0
2019-10-21 09:40:00,38.6,38.73,38.5,38.72,102612.0,38.6,38.73,38.5,38.72,102612.0
2019-10-21 09:50:00,38.72,38.76,38.59,38.64,87610.0,38.72,38.76,38.59,38.64,87610.0
2019-10-21 10:00:00,38.64,38.76,38.64,38.75,114579.0,38.64,38.76,38.64,38.75,114579.0
2019-10-21 10:10:00,38.75,38.81,38.72,38.8,163868.0,38.75,38.81,38.72,38.8,163868.0
2019-10-21 10:20:00,38.79,38.83,38.78,38.81,202622.0,38.79,38.83,38.78,38.81,202622.0
2019-10-21 10:30:00,38.82,38.93,38.82,38.91,110395.0,38.82,38.93,38.82,38.91,110395.0
2019-10-21 10:40:00,38.91,38.95,38.81,38.86,121287.0,38.91,38.95,38.81,38.86,121287.0
2019-10-21 10:50:00,38.86,38.87,38.81,38.85,89162.0,38.86,38.87,38.81,38.85,89162.0
2019-10-21 11:00:00,38.86,38.87,38.8,38.81,72611.0,38.86,38.87,38.8,38.81,72611.0
2019-10-21 11:10:00,38.81,38.88,38.75,38.82,1238377.0,38.81,38.88,38.75,38.82,1238377.0
2019-10-21 11:20:00,38.83,38.84,38.79,38.8,121888.0,38.83,38.84,38.79,38.8,121888.0
2019-10-21 11:30:00,38.8,38.88,38.8,38.85,142030.0,38.8,38.88,38.8,38.85,142030.0
2019-10-21 11:40:00,38.84,38.84,38.79,38.83,108667.0,38.84,38.84,38.79,38.83,108667.0
2019-10-21 11:50:00,38.84,38.84,38.79,38.81,98462.0,38.84,38.84,38.79,38.81,98462.0
2019-10-21 12:00:00,38.81,38.82,38.74,38.82,105097.0,38.81,38.82,38.74,38.82,105097.0
2019-10-21 12:10:00,38.82,38.86,38.74,38.75,316983.0,38.82,38.86,38.74,38.75,316983.0
2019-10-21 12:20:00,38.75,38.81,38.73,38.75,59983.0,38.75,38.81,38.73,38.75,59983.0
2019-10-21 12:30:00,38.76,38.8,38.74,38.79,59368.0,38.76,38.8,38.74,38.79,59368.0
2019-10-21 12:40:00,38.78,38.82,38.78,38.82,48252.0,38.78,38.82,38.78,38.82,48252.0
2019-10-21 12:50:00,38.82,38.84,38.78,38.8,67456.0,38.82,38.84,38.78,38.8,67456.0
2019-10-21 13:00:00,38.8,38.81,38.73,38.75,60984.0,38.8,38.81,38.73,38.75,60984.0
2019-10-21 13:10:00,38.75,38.77,38.73,38.75,59502.0,38.75,38.77,38.73,38.75,59502.0
2019-10-21 13:20:00,38.75,38.83,38.74,38.8,64352.0,38.75,38.83,38.74,38.8,64352.0
2019-10-21 13:30:00,38.8,38.83,38.78,38.8,59437.0,38.8,38.83,38.78,38.8,59437.0
2019-10-21 13:40:00,38.8,38.82,38.76,38.77,112248.0,38.8,38.82,38.76,38.77,112248.0
2019-10-21 13:50:00,38.77,38.85,38.76,38.82,52935.0,38.77,38.85,38.76,38.82,52935.0
2019-10-21 14:00:00,38.83,38.84,38.8,38.82,62768.0,38.83,38.84,38.8,38.82,62768.0
2019-10-21 14:10:00,38.82,38.83,38.76,38.77,151018.0,38.82,38.83,38.76,38.77,151018.0
2019-10-21 14:20:00,38.76,38.8,38.76,38.77,44592.0,38.76,38.8,38.76,38.77,44592.0
2019-10-21 14:30:00,38.77,38.8,38.76,38.8,52844.0,38.77,38.8,38.76,38.8,52844.0
2019-10-21 14:40:00,38.8,38.8,38.76,38.77,57081.0,38.8,38.8,38.76,38.77,57081.0
2019-10-21 14:50:00,38.77,38.77,38.7,38.72,80742.0,38.77,38.77,38.7,38.72,80742.0
2019-10-21 15:00:00,38.72,38.75,38.7,38.71,103658.0,38.72,38.75,38.7,38.71,103658.0
2019-10-21 15:10:00,38.71,38.72,38.67,38.69,81361.0,38.71,38.72,38.67,38.69,81361.0
2019-10-21 15:20:00,38.69,38.71,38.67,38.7,121791.0,38.69,38.71,38.67,38.7,121791.0
2019-10-21 15:30:00,38.69,38.7,38.66,38.66,141534.0,38.69,38.7,38.66,38.66,141534.0
2019-10-21 15:40:00,38.66,38.72,38.65,38.68,210842.0,38.66,38.72,38.65,38.68,210842.0
2019-10-21 15:50:00,38.68,38.7,38.62,38.66,589735.0,38.68,38.7,38.62,38.66,589735.0
2019-10-22 09:30:00,38.9,38.9,38.4,38.72,372657.0,38.9,38.9,38.4,38.72,372657.0
2019-10-22 09:40:00,38.73,38.9,38.64,38.83,206825.0,38.73,38.9,38.64,38.83,206825.0
2019-10-22 09:50:00,38.83,38.94,38.81,38.86,211513.0,38.83,38.94,38.81,38.86,211513.0
2019-10-22 10:00:00,38.86,38.86,38.72,38.73,144361.0,38.86,38.86,38.72,38.73,144361.0
2019-10-22 10:10:00,38.73,38.82,38.69,38.75,296699.0,38.73,38.82,38.69,38.75,296699.0
2019-10-22 10:20:00,38.75,38.76,38.66,38.7,161773.0,38.75,38.76,38.66,38.7,161773.0
2019-10-22 10:30:00,38.7,38.81,38.64,38.8,335117.0,38.7,38.81,38.64,38.8,335117.0
2019-10-22 10:40:00,38.8,38.88,38.74,38.81,180098.0,38.8,38.88,38.74,38.81,180098.0
2019-10-22 10:50:00,38.82,38.91,38.81,38.86,242999.0,38.82,38.91,38.81,38.86,242999.0
2019-10-22 11:00:00,38.86,38.87,38.73,38.84,157963.0,38.86,38.87,38.73,38.84,157963.0
2019-10-22 11:10:00,38.84,38.84,38.73,38.76,150481.0,38.84,38.84,38.73,38.76,150481.0
2019-10-22 11:20:00,38.77,38.81,38.71,38.77,113142.0,38.77,38.81,38.71,38.77,113142.0
2019-10-22 11:30:00,38.77,38.82,38.73,38.81,98405.0,38.77,38.82,38.73,38.81,98405.0
2019-10-22 11:40:00,38.81,38.88,38.8,38.82,82744.0,38.81,38.88,38.8,38.82,82744.0
2019-10-22 11:50:00,38.82,38.82,38.72,38.76,114216.0,38.82,38.82,38.72,38.76,114216.0
2019-10-22 12:00:00,38.77,38.79,38.74,38.76,64112.0,38.77,38.79,38.74,38.76,64112.0
2019-10-22 12:10:00,38.76,38.82,38.74,38.77,111064.0,38.76,38.82,38.74,38.77,111064.0
2019-10-22 12:20:00,38.77,38.83,38.74,38.8,105954.0,38.77,38.83,38.74,38.8,105954.0
2019-10-22 12:30:00,38.8,38.92,38.8,38.85,215514.0,38.8,38.92,38.8,38.85,215514.0
2019-10-22 12:40:00,38.86,38.86,38.79,38.8,86617.0,38.86,38.86,38.79,38.8,86617.0
2019-10-22 12:50:00,38.8,38.86,38.78,38.84,148020.0,38.8,38.86,38.78,38.84,148020.0
2019-10-22 13:00:00,38.85,38.87,38.75,38.77,96209.0,38.85,38.87,38.75,38.77,96209.0
2019-10-22 13:10:00,38.77,38.81,38.75,38.77,145741.0,38.77,38.81,38.75,38.77,145741.0
2019-10-22 13:20:00,38.78,38.84,38.76,38.81,60392.0,38.78,38.84,38.76,38.81,60392.0
2019-10-22 13:30:00,38.81,38.82,38.75,38.77,63893.0,38.81,38.82,38.75,38.77,63893.0
2019-10-22 13:40:00,38.78,38.79,38.69,38.71,84669.0,38.78,38.79,38.69,38.71,84669.0
2019-10-22 13:50:00,38.71,38.74,38.68,38.69,96432.0,38.71,38.74,38.68,38.69,96432.0
2019-10-22 14:00:00,38.7,38.7,38.64,38.66,103835.0,38.7,38.7,38.64,38.66,103835.0
2019-10-22 14:10:00,38.67,38.68,38.59,38.6,317964.0,38.67,38.68,38.59,38.6,317964.0
2019-10-22 14:20:00,38.6,38.62,38.5,38.52,125874.0,38.6,38.62,38.5,38.52,125874.0
2019-10-22 14:30:00,38.52,38.53,38.44,38.45,154916.0,38.52,38.53,38.44,38.45,154916.0
2019-10-22 14:40:00,38.45,38.46,38.37,38.39,146562.0,38.45,38.46,38.37,38.39,146562.0
2019-10-22 14:50:00,38.4,38.43,38.36,38.41,191381.0,38.4,38.43,38.36,38.41,191381.0
2019-10-22 15:00:00,38.41,38.43,38.33,38.36,154135.0,38.41,38.43,38.33,38.36,154135.0
2019-10-22 15:10:00,38.35,38.38,38.3,38.33,175322.0,38.35,38.38,38.3,38.33,175322.0
2019-10-22 15:20:00,38.33,38.4,38.31,38.39,177406.0,38.33,38.4,38.31,38.39,177406.0
2019-10-22 15:30:00,38.38,38.46,38.35,38.35,540862.0,38.38,38.46,38.35,38.35,540862.0
2019-10-22 15:40:00,38.35,38.35,38.18,38.26,402775.0,38.35,38.35,38.18,38.26,402775.0
2019-10-22 15:50:00,38.26,38.31,38.08,38.2,1036811.0,38.26,38.31,38.08,38.2,1036811.0
2019-10-23 09:30:00,40.75,41.24,40.0,40.5,1802072.0,40.75,41.24,40.0,40.5,1802072.0
2019-10-23 09:40:00,40.48,40.69,40.16,40.3,979179.0,40.48,40.69,40.16,40.3,979179.0
2019-10-23 09:50:00,40.3,40.36,40.0,40.11,725486.0,40.3,40.36,40.0,40.11,725486.0
2019-10-23 10:00:00,40.13,40.16,39.8,39.86,665024.0,40.13,40.16,39.8,39.86,665024.0
2019-10-23 10:10:00,39.86,40.12,39.77,40.0,1029727.0,39.86,40.12,39.77,40.0,1029727.0
2019-10-23 10:20:00,40.01,40.13,39.92,40.03,393343.0,40.01,40.13,39.92,40.03,393343.0
2019-10-23 10:30:00,40.03,40.08,39.79,40.03,523475.0,40.03,40.08,39.79,40.03,523475.0
2019-10-23 10:40:00,40.04,40.47,40.02,40.36,538482.0,40.04,40.47,40.02,40.36,538482.0
2019-10-23 10:50:00,40.34,40.54,40.2,40.2,724128.0,40.34,40.54,40.2,40.2,724128.0
2019-10-23 11:00:00,40.2,40.4,40.17,40.38,466459.0,40.2,40.4,40.17,40.38,466459.0
2019-10-23 11:10:00,40.38,40.53,40.32,40.51,1043015.0,40.38,40.53,40.32,40.51,1043015.0
2019-10-23 11:20:00,40.5,40.78,40.5,40.74,478758.0,40.5,40.78,40.5,40.74,478758.0
2019-10-23 11:30:00,40.75,40.81,40.47,40.64,295807.0,40.75,40.81,40.47,40.64,295807.0
2019-10-23 11:40:00,40.63,40.71,40.52,40.63,168140.0,40.63,40.71,40.52,40.63,168140.0
2019-10-23 11:50:00,40.62,40.68,40.6,40.63,165580.0,40.62,40.68,40.6,40.63,165580.0
2019-10-23 12:00:00,40.64,40.68,40.54,40.65,196993.0,40.64,40.68,40.54,40.65,196993.0
2019-10-23 12:10:00,40.66,40.8,40.53,40.6,180331.0,40.66,40.8,40.53,40.6,180331.0
2019-10-23 12:20:00,40.62,40.77,40.59,40.7,222293.0,40.62,40.77,40.59,40.7,222293.0
2019-10-23 12:30:00,40.7,40.7,40.56,40.61,128578.0,40.7,40.7,40.56,40.61,128578.0
2019-10-23 12:40:00,40.61,40.65,40.49,40.51,116713.0,40.61,40.65,40.49,40.51,116713.0
2019-10-23 12:50:00,40.51,40.57,40.45,40.57,114743.0,40.51,40.57,40.45,40.57,114743.0
2019-10-23 13:00:00,40.57,40.64,40.54,40.57,209395.0,40.57,40.64,40.54,40.57,209395.0
2019-10-23 13:10:00,40.56,40.61,40.54,40.58,172120.0,40.56,40.61,40.54,40.58,172120.0
2019-10-23 13:20:00,40.56,40.59,40.5,40.57,228116.0,40.56,40.59,40.5,40.57,228116.0
2019-10-23 13:30:00,40.56,40.61,40.49,40.6,112583.0,40.56,40.61,40.49,40.6,112583.0
2019-10-23 13:40:00,40.59,40.61,40.52,40.55,127615.0,40.59,40.61,40.52,40.55,127615.0
2019-10-23 13:50:00,40.54,40.58,40.52,40.52,153541.0,40.54,40.58,40.52,40.52,153541.0
2019-10-23 14:00:00,40.52,40.54,40.47,40.52,342275.0,40.52,40.54,40.47,40.52,342275.0
2019-10-23 14:10:00,40.52,40.61,40.48,40.61,228870.0,40.52,40.61,40.48,40.61,228870.0
2019-10-23 14:20:00,40.61,40.62,40.52,40.58,267286.0,40.61,40.62,40.52,40.58,267286.0
2019-10-23 14:30:00,40.58,40.6,40.42,40.46,198915.0,40.58,40.6,40.42,40.46,198915.0
2019-10-23 14:40:00,40.46,40.46,40.3,40.32,474168.0,40.46,40.46,40.3,40.32,474168.0
2019-10-23 14:50:00,40.32,40.45,40.25,40.43,339184.0,40.32,40.45,40.25,40.43,339184.0
2019-10-23 15:00:00,40.43,40.43,40.32,40.34,231301.0,40.43,40.43,40.32,40.34,231301.0
2019-10-23 15:10:00,40.34,40.38,40.18,40.23,869731.0,40.34,40.38,40.18,40.23,869731.0
2019-10-23 15:20:00,40.23,40.33,40.2,40.33,200929.0,40.23,40.33,40.2,40.33,200929.0
2019-10-23 15:30:00,40.33,40.33,40.16,40.17,356780.0,40.33,40.33,40.16,40.17,356780.0
2019-10-23 15:40:00,40.17,40.22,40.09,40.15,463135.0,40.17,40.22,40.09,40.15,463135.0
2019-10-23 15:50:00,40.15,40.23,40.11,40.12,1450744.0,40.15,40.23,40.11,40.12,1450744.0
2019-10-24 09:30:00,40.22,40.52,39.92,39.97,330096.0,40.22,40.52,39.92,39.97,330096.0
2019-10-24 09:40:00,39.97,40.42,39.89,40.42,214899.0,39.97,40.42,39.89,40.42,214899.0
2019-10-24 09:50:00,40.42,40.63,40.3,40.37,260854.0,40.42,40.63,40.3,40.37,260854.0
2019-10-24 10:00:00,40.37,40.69,40.3,40.65,300949.0,40.37,40.69,40.3,40.65,300949.0
2019-10-24 10:10:00,40.64,40.66,40.47,40.53,215956.0,40.64,40.66,40.47,40.53,215956.0
2019-10-24 10:20:00,40.54,40.71,40.53,40.7,271777.0,40.54,40.71,40.53,40.7,271777.0
2019-10-24 10:30:00,40.7,40.72,40.59,40.69,252864.0,40.7,40.72,40.59,40.69,252864.0
2019-10-24 10:40:00,40.69,40.7,40.46,40.5,182952.0,40.69,40.7,40.46,40.5,182952.0
2019-10-24 10:50:00,40.5,40.6,40.49,40.58,358873.0,40.5,40.6,40.49,40.58,358873.0
2019-10-24 11:00:00,40.58,40.72,40.56,40.69,667090.0,40.58,40.72,40.56,40.69,667090.0
2019-10-24 11:10:00,40.7,40.71,40.57,40.58,435092.0,40.7,40.71,40.57,40.58,435092.0
2019-10-24 11:20:00,40.59,40.59,40.39,40.43,284439.0,40.59,40.59,40.39,40.43,284439.0
2019-10-24 11:30:00,40.44,40.56,40.3,40.34,245048.0,40.44,40.56,40.3,40.34,245048.0
2019-10-24 11:40:00,40.34,40.43,40.33,40.4,136183.0,40.34,40.43,40.33,40.4,136183.0
2019-10-24 11:50:00,40.4,40.45,40.3,40.36,206901.0,40.4,40.45,40.3,40.36,206901.0
2019-10-24 12:00:00,40.36,40.47,40.32,40.42,206196.0,40.36,40.47,40.32,40.42,206196.0
2019-10-24 12:10:00,40.42,40.43,40.26,40.33,128329.0,40.42,40.43,40.26,40.33,128329.0
2019-10-24 12:20:00,40.32,40.34,40.24,40.29,220986.0,40.32,40.34,40.24,40.29,220986.0
2019-10-24 12:30:00,40.28,40.36,40.28,40.35,181655.0,40.28,40.36,40.28,40.35,181655.0
2019-10-24 12:40:00,40.34,40.36,40.31,40.34,179770.0,40.34,40.36,40.31,40.34,179770.0
2019-10-24 12:50:00,40.34,40.35,40.27,40.32,125308.0,40.34,40.35,40.27,40.32,125308.0
2019-10-24 13:00:00,40.32,40.34,40.25,40.3,96562.0,40.32,40.34,40.25,40.3,96562.0
2019-10-24 13:10:00,40.29,40.36,40.27,40.27,343987.0,40.29,40.36,40.27,40.27,343987.0
2019-10-24 13:20:00,40.27,40.31,40.21,40.3,78126.0,40.27,40.31,40.21,40.3,78126.0
2019-10-24 13:30:00,40.3,40.31,40.24,40.3,105132.0,40.3,40.31,40.24,40.3,105132.0
2019-10-24 13:40:00,40.3,40.38,40.29,40.31,112668.0,40.3,40.38,40.29,40.31,112668.0
2019-10-24 13:50:00,40.31,40.34,40.26,40.3,122919.0,40.31,40.34,40.26,40.3,122919.0
2019-10-24 14:00:00,40.3,40.35,40.28,40.3,128889.0,40.3,40.35,40.28,40.3,128889.0
2019-10-24 14:10:00,40.3,40.31,40.17,40.27,315043.0,40.3,40.31,40.17,40.27,315043.0
2019-10-24 14:20:00,40.26,40.31,40.22,40.3,272803.0,40.26,40.31,40.22,40.3,272803.0
2019-10-24 14:30:00,40.3,40.38,40.28,40.36,107860.0,40.3,40.38,40.28,40.36,107860.0
2019-10-24 14:40:00,40.36,40.39,40.32,40.33,87408.0,40.36,40.39,40.32,40.33,87408.0
2019-10-24 14:50:00,40.33,40.42,40.3,40.39,133014.0,40.33,40.42,40.3,40.39,133014.0
2019-10-24 15:00:00,40.39,40.51,40.38,40.5,89869.0,40.39,40.51,40.38,40.5,89869.0
2019-10-24 15:10:00,40.49,40.52,40.45,40.47,118260.0,40.49,40.52,40.45,40.47,118260.0
2019-10-24 15:20:00,40.47,40.48,40.45,40.47,147810.0,40.47,40.48,40.45,40.47,147810.0
2019-10-24 15:30:00,40.47,40.53,40.45,40.52,217406.0,40.47,40.53,40.45,40.52,217406.0
2019-10-24 15:40:00,40.52,40.61,40.51,40.61,269504.0,40.52,40.61,40.51,40.61,269504.0
2019-10-24 15:50:00,40.61,40.64,40.54,40.55,760150.0,40.61,40.64,40.54,40.55,760150.0
2019-10-25 09:30:00,40.48,40.53,40.26,40.45,151089.0,40.48,40.53,40.26,40.45,151089.0
2019-10-25 09:40:00,40.45,40.82,40.39,40.8,189864.0,40.45,40.82,40.39,40.8,189864.0
2019-10-25 09:50:00,40.8,40.82,40.58,40.8,245056.0,40.8,40.82,40.58,40.8,245056.0
2019-10-25 10:00:00,40.8,40.98,40.78,40.86,203574.0,40.8,40.98,40.78,40.86,203574.0
2019-10-25 10:10:00,40.87,41.02,40.87,40.96,169146.0,40.87,41.02,40.87,40.96,169146.0
2019-10-25 10:20:00,40.95,41.12,40.93,40.94,162496.0,40.95,41.12,40.93,40.94,162496.0
2019-10-25 10:30:00,40.94,40.94,40.81,40.84,117230.0,40.94,40.94,40.81,40.84,117230.0
2019-10-25 10:40:00,40.84,41.06,40.79,41.04,106774.0,40.84,41.06,40.79,41.04,106774.0
2019-10-25 10:50:00,41.05,41.07,40.91,40.95,152165.0,41.05,41.07,40.91,40.95,152165.0
2019-10-25 11:00:00,40.95,40.95,40.8,40.84,56591.0,40.95,40.95,40.8,40.84,56591.0
2019-10-25 11:10:00,40.84,40.98,40.83,40.95,57580.0,40.84,40.98,40.83,40.95,57580.0
2019-10-25 11:20:00,40.95,40.97,40.87,40.95,57620.0,40.95,40.97,40.87,40.95,57620.0
2019-10-25 11:30:00,40.95,41.01,40.93,41.01,62387.0,40.95,41.01,40.93,41.01,62387.0
2019-10-25 11:40:00,41.0,41.06,40.97,41.05,157328.0,41.0,41.06,40.97,41.05,157328.0
2019-10-25 11:50:00,41.05,41.07,40.98,41.03,76092.0,41.05,41.07,40.98,41.03,76092.0
2019-10-25 12:00:00,41.03,41.03,40.91,40.94,121179.0,41.03,41.03,40.91,40.94,121179.0
2019-10-25 12:10:00,40.93,40.96,40.88,40.94,166496.0,40.93,40.96,40.88,40.94,166496.0
2019-10-25 12:20:00,40.94,40.97,40.93,40.94,61365.0,40.94,40.97,40.93,40.94,61365.0
2019-10-25 12:30:00,40.93,40.96,40.87,40.95,43610.0,40.93,40.96,40.87,40.95,43610.0
2019-10-25 12:40:00,40.95,41.02,40.94,40.98,163380.0,40.95,41.02,40.94,40.98,163380.0
2019-10-25 12:50:00,40.98,41.05,40.96,41.04,164017.0,40.98,41.05,40.96,41.04,164017.0
2019-10-25 13:00:00,41.04,41.14,41.03,41.14,125990.0,41.04,41.14,41.03,41.14,125990.0
2019-10-25 13:10:00,41.14,41.18,41.09,41.16,87202.0,41.14,41.18,41.09,41.16,87202.0
2019-10-25 13:20:00,41.16,41.18,41.11,41.16,157150.0,41.16,41.18,41.11,41.16,157150.0
2019-10-25 13:30:00,41.17,41.18,41.13,41.16,82364.0,41.17,41.18,41.13,41.16,82364.0
2019-10-25 13:40:00,41.16,41.24,41.16,41.22,89012.0,41.16,41.24,41.16,41.22,89012.0
2019-10-25 13:50:00,41.21,41.23,41.13,41.15,84953.0,41.21,41.23,41.13,41.15,84953.0
2019-10-25 14:00:00,41.16,41.18,41.02,41.07,130265.0,41.16,41.18,41.02,41.07,130265.0
2019-10-25 14:10:00,41.06,41.15,41.05,41.14,93801.0,41.06,41.15,41.05,41.14,93801.0
2019-10-25 14:20:00,41.15,41.16,41.12,41.16,59378.0,41.15,41.16,41.12,41.16,59378.0
2019-10-25 14:30:00,41.15,41.16,41.03,41.1,84275.0,41.15,41.16,41.03,41.1,84275.0
2019-10-25 14:40:00,41.09,41.14,41.09,41.12,92277.0,41.09,41.14,41.09,41.12,92277.0
2019-10-25 14:50:00,41.12,41.2,41.11,41.16,95140.0,41.12,41.2,41.11,41.16,95140.0
2019-10-25 15:00:00,41.16,41.17,41.02,41.05,104570.0,41.16,41.17,41.02,41.05,104570.0
2019-10-25 15:10:00,41.06,41.09,40.98,40.99,82322.0,41.06,41.09,40.98,40.99,82322.0
2019-10-25 15:20:00,40.99,41.0,40.91,40.94,113706.0,40.99,41.0,40.91,40.94,113706.0
2019-10-25 15:30:00,40.94,40.97,40.9,40.94,134311.0,40.94,40.97,40.9,40.94,134311.0
2019-10-25 15:40:00,40.94,40.98,40.93,40.94,185293.0,40.94,40.98,40.93,40.94,185293.0
2019-10-25 15:50:00,40.94,40.95,40.85,40.85,606257.0,40.94,40.95,40.85,40.85,606257.0
2019-10-28 09:30:00,40.85,41.08,40.85,41.04,107846.0,40.85,41.08,40.85,41.04,107846.0
2019-10-28 09:40:00,41.05,41.16,40.82,40.83,656873.0,41.05,41.16,40.82,40.83,656873.0
2019-10-28 09:50:00,40.83,40.97,40.81,40.95,97679.0,40.83,40.97,40.81,40.95,97679.0
2019-10-28 10:00:00,40.96,41.14,40.91,41.11,85345.0,40.96,41.14,40.91,41.11,85345.0
2019-10-28 10:10:00,41.11,41.22,41.09,41.2,115438.0,41.11,41.22,41.09,41.2,115438.0
2019-10-28 10:20:00,41.2,41.21,41.1,41.11,172807.0,41.2,41.21,41.1,41.11,172807.0
2019-10-28 10:30:00,41.11,41.3,41.09,41.21,91599.0,41.11,41.3,41.09,41.21,91599.0
2019-10-28 10:40:00,41.21,41.21,41.17,41.18,80029.0,41.21,41.21,41.17,41.18,80029.0
2019-10-28 10:50:00,41.18,41.2,41.1,41.18,150524.0,41.18,41.2,41.1,41.18,150524.0
2019-10-28 11:00:00,41.19,41.23,41.15,41.22,357490.0,41.19,41.23,41.15,41.22,357490.0
2019-10-28 11:10:00,41.22,41.37,41.22,41.34,100649.0,41.22,41.37,41.22,41.34,100649.0
2019-10-28 11:20:00,41.34,41.35,41.25,41.33,52180.0,41.34,41.35,41.25,41.33,52180.0
2019-10-28 11:30:00,41.34,41.39,41.29,41.34,53724.0,41.34,41.39,41.29,41.34,53724.0
2019-10-28 11:40:00,41.35,41.41,41.35,41.41,36649.0,41.35,41.41,41.35,41.41,36649.0
2019-10-28 11:50:00,41.41,41.42,41.29,41.35,212624.0,41.41,41.42,41.29,41.35,212624.0
2019-10-28 12:00:00,41.36,41.41,41.34,41.35,112910.0,41.36,41.41,41.34,41.35,112910.0
2019-10-28 12:10:00,41.36,41.46,41.3,41.46,116818.0,41.36,41.46,41.3,41.46,116818.0
2019-10-28 12:20:00,41.46,41.5,41.42,41.43,104387.0,41.46,41.5,41.42,41.43,104387.0
2019-10-28 12:30:00,41.43,41.54,41.42,41.54,66012.0,41.43,41.54,41.42,41.54,66012.0
2019-10-28 12:40:00,41.53,41.61,41.52,41.57,80546.0,41.53,41.61,41.52,41.57,80546.0
2019-10-28 12:50:00,41.57,41.58,41.51,41.51,54173.0,41.57,41.58,41.51,41.51,54173.0
2019-10-28 13:00:00,41.52,41.53,41.48,41.5,51007.0,41.52,41.53,41.48,41.5,51007.0
2019-10-28 13:10:00,41.49,41.56,41.48,41.56,50798.0,41.49,41.56,41.48,41.56,50798.0
2019-10-28 13:20:00,41.57,41.68,41.54,41.68,213338.0,41.57,41.68,41.54,41.68,213338.0
2019-10-28 13:30:00,41.68,41.68,41.58,41.62,144342.0,41.68,41.68,41.58,41.62,144342.0
2019-10-28 13:40:00,41.61,41.66,41.59,41.62,42636.0,41.61,41.66,41.59,41.62,42636.0
2019-10-28 13:50:00,41.62,41.64,41.6,41.62,52303.0,41.62,41.64,41.6,41.62,52303.0
2019-10-28 14:00:00,41.63,41.65,41.55,41.57,70640.0,41.63,41.65,41.55,41.57,70640.0
2019-10-28 14:10:00,41.57,41.58,41.51,41.52,95095.0,41.57,41.58,41.51,41.52,95095.0
2019-10-28 14:20:00,41.53,41.59,41.51,41.56,142130.0,41.53,41.59,41.51,41.56,142130.0
2019-10-28 14:30:00,41.57,41.61,41.56,41.58,54456.0,41.57,41.61,41.56,41.58,54456.0
2019-10-28 14:40:00,41.58,41.63,41.57,41.62,87201.0,41.58,41.63,41.57,41.62,87201.0
2019-10-28 14:50:00,41.62,41.66,41.59,41.64,183073.0,41.62,41.66,41.59,41.64,183073.0
2019-10-28 15:00:00,41.64,41.66,41.6,41.63,83295.0,41.64,41.66,41.6,41.63,83295.0
2019-10-28 15:10:00,41.62,41.66,41.58,41.59,70478.0,41.62,41.66,41.58,41.59,70478.0
2019-10-28 15:20:00,41.6,41.64,41.59,41.63,179091.0,41.6,41.64,41.59,41.63,179091.0
2019-10-28 15:30:00,41.62,41.65,41.62,41.65,180377.0,41.62,41.65,41.62,41.65,180377.0
2019-10-28 15:40:00,41.64,41.67,41.6,41.64,220568.0,41.64,41.67,41.6,41.64,220568.0
2019-10-28 15:50:00,41.64,41.65,41.55,41.58,585569.0,41.64,41.65,41.55,41.58,585569.0
2019-10-29 09:30:00,41.36,41.54,41.25,41.54,136477.0,41.36,41.54,41.25,41.54,136477.0
2019-10-29 09:40:00,41.57,41.59,41.45,41.55,97441.0,41.57,41.59,41.45,41.55,97441.0
2019-10-29 09:50:00,41.55,41.69,41.55,41.6,73789.0,41.55,41.69,41.55,41.6,73789.0
2019-10-29 10:00:00,41.61,41.7,41.53,41.66,117619.0,41.61,41.7,41.53,41.66,117619.0
2019-10-29 10:10:00,41.67,41.68,41.59,41.6,44050.0,41.67,41.68,41.59,41.6,44050.0
2019-10-29 10:20:00,41.59,41.78,41.58,41.76,115600.0,41.59,41.78,41.58,41.76,115600.0
2019-10-29 10:30:00,41.76,41.85,41.74,41.83,101366.0,41.76,41.85,41.74,41.83,101366.0
2019-10-29 10:40:00,41.84,41.9,41.8,41.89,122921.0,41.84,41.9,41.8,41.89,122921.0
2019-10-29 10:50:00,41.88,41.97,41.86,41.9,144519.0,41.88,41.97,41.86,41.9,144519.0
2019-10-29 11:00:00,41.9,41.95,41.85,41.91,139298.0,41.9,41.95,41.85,41.91,139298.0
2019-10-29 11:10:00,41.92,41.95,41.82,41.93,112797.0,41.92,41.95,41.82,41.93,112797.0
2019-10-29 11:20:00,41.93,41.99,41.91,41.98,83939.0,41.93,41.99,41.91,41.98,83939.0
2019-10-29 11:30:00,41.99,42.11,41.98,42.02,248557.0,41.99,42.11,41.98,42.02,248557.0
2019-10-29 11:40:00,42.02,42.06,41.91,41.93,79403.0,42.02,42.06,41.91,41.93,79403.0
2019-10-29 11:50:00,41.93,41.95,41.84,41.89,104595.0,41.93,41.95,41.84,41.89,104595.0
2019-10-29 12:00:00,41.89,41.94,41.82,41.89,91208.0,41.89,41.94,41.82,41.89,91208.0
2019-10-29 12:10:00,41.89,41.98,41.83,41.95,189106.0,41.89,41.98,41.83,41.95,189106.0
2019-10-29 12:20:00,41.95,41.96,41.86,41.96,77042.0,41.95,41.96,41.86,41.96,77042.0
2019-10-29 12:30:00,41.96,41.96,41.88,41.89,47633.0,41.96,41.96,41.88,41.89,47633.0
2019-10-29 12:40:00,41.89,41.91,41.85,41.86,39814.0,41.89,41.91,41.85,41.86,39814.0
2019-10-29 12:50:00,41.86,41.89,41.85,41.88,37993.0,41.86,41.89,41.85,41.88,37993.0
2019-10-29 13:00:00,41.88,41.9,41.86,41.89,28233.0,41.88,41.9,41.86,41.89,28233.0
2019-10-29 13:10:00,41.89,41.89,41.83,41.84,34825.0,41.89,41.89,41.83,41.84,34825.0
2019-10-29 13:20:00,41.84,41.85,41.76,41.8,127815.0,41.84,41.85,41.76,41.8,127815.0
2019-10-29 13:30:00,41.81,41.83,41.76,41.77,61863.0,41.81,41.83,41.76,41.77,61863.0
2019-10-29 13:40:00,41.77,41.82,41.75,41.82,65826.0,41.77,41.82,41.75,41.82,65826.0
2019-10-29 13:50:00,41.82,41.86,41.81,41.86,45806.0,41.82,41.86,41.81,41.86,45806.0
2019-10-29 14:00:00,41.86,41.87,41.77,41.84,87358.0,41.86,41.87,41.77,41.84,87358.0
2019-10-29 14:10:00,41.83,41.85,41.76,41.76,43395.0,41.83,41.85,41.76,41.76,43395.0
2019-10-29 14:20:00,41.76,41.78,41.7,41.73,44109.0,41.76,41.78,41.7,41.73,44109.0
2019-10-29 14:30:00,41.73,41.78,41.71,41.77,59978.0,41.73,41.78,41.71,41.77,59978.0
2019-10-29 14:40:00,41.77,41.79,41.73,41.79,124768.0,41.77,41.79,41.73,41.79,124768.0
2019-10-29 14:50:00,41.8,41.82,41.72,41.72,86403.0,41.8,41.82,41.72,41.72,86403.0
2019-10-29 15:00:00,41.73,41.75,41.7,41.71,85883.0,41.73,41.75,41.7,41.71,85883.0
2019-10-29 15:10:00,41.7,41.75,41.7,41.73,61965.0,41.7,41.75,41.7,41.73,61965.0
2019-10-29 15:20:00,41.74,41.75,41.7,41.73,36897.0,41.74,41.75,41.7,41.73,36897.0
2019-10-29 15:30:00,41.73,41.79,41.72,41.73,123362.0,41.73,41.79,41.72,41.73,123362.0
2019-10-29 15:40:00,41.74,41.75,41.64,41.7,201802.0,41.74,41.75,41.64,41.7,201802.0
2019-10-29 15:50:00,41.7,41.79,41.69,41.74,358274.0,41.7,41.79,41.69,41.74,358274.0
2019-10-30 09:30:00,41.86,41.92,41.37,41.5,133901.0,41.86,41.92,41.37,41.5,133901.0
2019-10-30 09:40:00,41.52,41.66,41.43,41.57,230656.0,41.52,41.66,41.43,41.57,230656.0
2019-10-30 09:50:00,41.57,41.72,41.47,41.66,107146.0,41.57,41.72,41.47,41.66,107146.0
2019-10-30 10:00:00,41.64,41.64,41.45,41.55,55291.0,41.64,41.64,41.45,41.55,55291.0
2019-10-30 10:10:00,41.56,41.68,41.56,41.61,69341.0,41.56,41.68,41.56,41.61,69341.0
2019-10-30 10:20:00,41.63,41.7,41.61,41.68,28391.0,41.63,41.7,41.61,41.68,28391.0
2019-10-30 10:30:00,41.67,41.72,41.62,41.68,33966.0,41.67,41.72,41.62,41.68,33966.0
2019-10-30 10:40:00,41.68,41.75,41.63,41.73,38742.0,41.68,41.75,41.63,41.73,38742.0
2019-10-30 10:50:00,41.73,41.77,41.72,41.76,22136.0,41.73,41.77,41.72,41.76,22136.0
2019-10-30 11:00:00,41.75,41.78,41.71,41.73,16986.0,41.75,41.78,41.71,41.73,16986.0
2019-10-30 11:10:00,41.73,41.78,41.72,41.77,175247.0,41.73,41.78,41.72,41.77,175247.0
2019-10-30 11:20:00,41.77,41.81,41.74,41.81,38188.0,41.77,41.81,41.74,41.81,38188.0
2019-10-30 11:30:00,41.82,41.82,41.71,41.73,41870.0,41.82,41.82,41.71,41.73,41870.0
2019-10-30 11:40:00,41.73,41.74,41.63,41.69,31717.0,41.73,41.74,41.63,41.69,31717.0
2019-10-30 11:50:00,41.69,41.77,41.66,41.75,20724.0,41.69,41.77,41.66,41.75,20724.0
2019-10-30 12:00:00,41.75,41.78,41.74,41.77,17496.0,41.75,41.78,41.74,41.77,17496.0
2019-10-30 12:10:00,41.77,41.78,41.71,41.73,27110.0,41.77,41.78,41.71,41.73,27110.0
2019-10-30 12:20:00,41.73,41.74,41.66,41.68,29582.0,41.73,41.74,41.66,41.68,29582.0
2019-10-30 12:30:00,41.7,41.71,41.67,41.68,19852.0,41.7,41.71,41.67,41.68,19852.0
2019-10-30 12:40:00,41.68,41.7,41.65,41.66,14227.0,41.68,41.7,41.65,41.66,14227.0
2019-10-30 12:50:00,41.66,41.66,41.55,41.57,19820.0,41.66,41.66,41.55,41.57,19820.0
2019-10-30 13:00:00,41.57,41.61,41.54,41.61,18680.0,41.57,41.61,41.54,41.61,18680.0
2019-10-30 13:10:00,41.6,41.63,41.58,41.59,21266.0,41.6,41.63,41.58,41.59,21266.0
2019-10-30 13:20:00,41.59,41.63,41.58,41.63,23886.0,41.59,41.63,41.58,41.63,23886.0
2019-10-30 13:30:00,41.63,41.71,41.6,41.71,65412.0,41.63,41.71,41.6,41.71,65412.0
2019-10-30 13:40:00,41.71,41.75,41.67,41.72,64236.0,41.71,41.75,41.67,41.72,64236.0
2019-10-30 13:50:00,41.71,41.75,41.7,41.71,45093.0,41.71,41.75,41.7,41.71,45093.0
2019-10-30 14:00:00,41.69,41.74,41.61,41.73,42342.0,41.69,41.74,41.61,41.73,42342.0
2019-10-30 14:10:00,41.73,41.86,41.7,41.82,46442.0,41.73,41.86,41.7,41.82,46442.0
2019-10-30 14:20:00,41.82,41.83,41.73,41.75,32561.0,41.82,41.83,41.73,41.75,32561.0
2019-10-30 14:30:00,41.75,41.75,41.63,41.66,44005.0,41.75,41.75,41.63,41.66,44005.0
2019-10-30 14:40:00,41.66,41.81,41.66,41.8,39059.0,41.66,41.81,41.66,41.8,39059.0
2019-10-30 14:50:00,41.8,41.89,41.79,41.82,63959.0,41.8,41.89,41.79,41.82,63959.0
2019-10-30 15:00:00,41.82,41.85,41.78,41.82,54743.0,41.82,41.85,41.78,41.82,54743.0
2019-10-30 15:10:00,41.82,41.91,41.81,41.89,51732.0,41.82,41.91,41.81,41.89,51732.0
2019-10-30 15:20:00,41.89,41.98,41.87,41.89,97728.0,41.89,41.98,41.87,41.89,97728.0
2019-10-30 15:30:00,41.88,41.9,41.82,41.86,114094.0,41.88,41.9,41.82,41.86,114094.0
2019-10-30 15:40:00,41.85,41.96,41.84,41.95,149772.0,41.85,41.96,41.84,41.95,149772.0
2019-10-30 15:50:00,41.95,42.04,41.95,42.01,549602.0,41.95,42.04,41.95,42.01,549602.0
2019-10-31 09:30:00,41.92,42.07,41.71,41.9,110885.0,41.92,42.07,41.71,41.9,110885.0
2019-10-31 09:40:00,41.91,42.05,41.87,41.87,68871.0,41.91,42.05,41.87,41.87,68871.0
2019-10-31 09:50:00,41.88,42.03,41.84,42.03,61484.0,41.88,42.03,41.84,42.03,61484.0
2019-10-31 10:00:00,42.02,42.04,41.93,42.03,71706.0,42.02,42.04,41.93,42.03,71706.0
2019-10-31 10:10:00,42.04,42.05,41.91,41.91,91005.0,42.04,42.05,41.91,41.91,91005.0
2019-10-31 10:20:00,41.92,42.0,41.88,41.94,131104.0,41.92,42.0,41.88,41.94,131104.0
2019-10-31 10:30:00,41.94,41.94,41.74,41.84,58184.0,41.94,41.94,41.74,41.84,58184.0
2019-10-31 10:40:00,41.83,41.83,41.74,41.8,48651.0,41.83,41.83,41.74,41.8,48651.0
2019-10-31 10:50:00,41.8,41.93,41.77,41.93,78344.0,41.8,41.93,41.77,41.93,78344.0
2019-10-31 11:00:00,41.93,41.98,41.88,41.95,64317.0,41.93,41.98,41.88,41.95,64317.0
2019-10-31 11:10:00,41.95,41.96,41.87,41.88,65773.0,41.95,41.96,41.87,41.88,65773.0
2019-10-31 11:20:00,41.88,41.94,41.86,41.91,84738.0,41.88,41.94,41.86,41.91,84738.0
2019-10-31 11:30:00,41.91,41.98,41.89,41.93,176686.0,41.91,41.98,41.89,41.93,176686.0
2019-10-31 11:40:00,41.94,41.94,41.79,41.82,116018.0,41.94,41.94,41.79,41.82,116018.0
2019-10-31 11:50:00,41.81,41.85,41.77,41.78,80338.0,41.81,41.85,41.77,41.78,80338.0
2019-10-31 12:00:00,41.78,41.81,41.71,41.74,63959.0,41.78,41.81,41.71,41.74,63959.0
2019-10-31 12:10:00,41.73,41.79,41.66,41.67,105566.0,41.73,41.79,41.66,41.67,105566.0
2019-10-31 12:20:00,41.67,41.77,41.66,41.75,185550.0,41.67,41.77,41.66,41.75,185550.0
2019-10-31 12:30:00,41.75,41.76,41.68,41.69,69737.0,41.75,41.76,41.68,41.69,69737.0
2019-10-31 12:40:00,41.68,41.72,41.63,41.68,34760.0,41.68,41.72,41.63,41.68,34760.0
2019-10-31 12:50:00,41.68,41.78,41.67,41.74,39512.0,41.68,41.78,41.67,41.74,39512.0
2019-10-31 13:00:00,41.75,41.76,41.7,41.72,34194.0,41.75,41.76,41.7,41.72,34194.0
2019-10-31 13:10:00,41.73,41.74,41.66,41.73,36219.0,41.73,41.74,41.66,41.73,36219.0
2019-10-31 13:20:00,41.73,41.77,41.73,41.76,32222.0,41.73,41.77,41.73,41.76,32222.0
2019-10-31 13:30:00,41.76,41.8,41.75,41.75,59215.0,41.76,41.8,41.75,41.75,59215.0
2019-10-31 13:40:00,41.76,41.85,41.74,41.82,72068.0,41.76,41.85,41.74,41.82,72068.0
2019-10-31 13:50:00,41.81,41.86,41.8,41.83,29155.0,41.81,41.86,41.8,41.83,29155.0
2019-10-31 14:00:00,41.84,41.84,41.77,41.79,28209.0,41.84,41.84,41.77,41.79,28209.0
2019-10-31 14:10:00,41.78,41.81,41.74,41.74,33031.0,41.78,41.81,41.74,41.74,33031.0
2019-10-31 14:20:00,41.74,41.76,41.7,41.71,33193.0,41.74,41.76,41.7,41.71,33193.0
2019-10-31 14:30:00,41.71,41.74,41.7,41.7,42218.0,41.71,41.74,41.7,41.7,42218.0
2019-10-31 14:40:00,41.7,41.7,41.6,41.66,50807.0,41.7,41.7,41.6,41.66,50807.0
2019-10-31 14:50:00,41.66,41.72,41.65,41.7,38980.0,41.66,41.72,41.65,41.7,38980.0
2019-10-31 15:00:00,41.7,41.72,41.68,41.68,59680.0,41.7,41.72,41.68,41.68,59680.0
2019-10-31 15:10:00,41.69,41.72,41.67,41.7,73554.0,41.69,41.72,41.67,41.7,73554.0
2019-10-31 15:20:00,41.71,41.74,41.69,41.7,58403.0,41.71,41.74,41.69,41.7,58403.0
2019-10-31 15:30:00,41.71,41.72,41.67,41.7,167187.0,41.71,41.72,41.67,41.7,167187.0
2019-10-31 15:40:00,41.7,41.71,41.67,41.68,124646.0,41.7,41.71,41.67,41.68,124646.0
2019-10-31 15:50:00,41.68,41.72,41.62,41.7,686680.0,41.68,41.72,41.62,41.7,686680.0
2019-11-01 09:30:00,42.05,42.25,42.0,42.18,323619.0,42.05,42.25,42.0,42.18,323619.0
2019-11-01 09:40:00,42.19,42.33,42.18,42.32,259860.0,42.19,42.33,42.18,42.32,259860.0
2019-11-01 09:50:00,42.32,42.42,42.28,42.32,67411.0,42.32,42.42,42.28,42.32,67411.0
2019-11-01 10:00:00,42.31,42.42,42.26,42.28,85359.0,42.31,42.42,42.26,42.28,85359.0
2019-11-01 10:10:00,42.29,42.33,42.19,42.2,78229.0,42.29,42.33,42.19,42.2,78229.0
2019-11-01 10:20:00,42.2,42.24,42.13,42.13,62702.0,42.2,42.24,42.13,42.13,62702.0
2019-11-01 10:30:00,42.13,42.18,42.1,42.16,49875.0,42.13,42.18,42.1,42.16,49875.0
2019-11-01 10:40:00,42.16,42.23,42.15,42.19,54150.0,42.16,42.23,42.15,42.19,54150.0
2019-11-01 10:50:00,42.18,42.32,42.17,42.25,67712.0,42.18,42.32,42.17,42.25,67712.0
2019-11-01 11:00:00,42.24,42.26,42.15,42.19,792302.0,42.24,42.26,42.15,42.19,792302.0
2019-11-01 11:10:00,42.2,42.25,42.17,42.19,446762.0,42.2,42.25,42.17,42.19,446762.0
2019-11-01 11:20:00,42.18,42.18,42.1,42.15,64604.0,42.18,42.18,42.1,42.15,64604.0
2019-11-01 11:30:00,42.16,42.17,42.11,42.14,65656.0,42.16,42.17,42.11,42.14,65656.0
2019-11-01 11:40:00,42.14,42.15,42.09,42.15,199007.0,42.14,42.15,42.09,42.15,199007.0
2019-11-01 11:50:00,42.15,42.16,42.12,42.14,51914.0,42.15,42.16,42.12,42.14,51914.0
2019-11-01 12:00:00,42.14,42.15,42.05,42.05,144067.0,42.14,42.15,42.05,42.05,144067.0
2019-11-01 12:10:00,42.05,42.06,41.95,41.96,104719.0,42.05,42.06,41.95,41.96,104719.0
2019-11-01 12:20:00,41.95,41.98,41.89,41.92,224965.0,41.95,41.98,41.89,41.92,224965.0
2019-11-01 12:30:00,41.93,42.05,41.91,42.02,88777.0,41.93,42.05,41.91,42.02,88777.0
2019-11-01 12:40:00,42.02,42.06,42.0,42.01,59207.0,42.02,42.06,42.0,42.01,59207.0
2019-11-01 12:50:00,42.01,42.01,41.9,41.91,76838.0,42.01,42.01,41.9,41.91,76838.0
2019-11-01 13:00:00,41.91,41.95,41.86,41.88,83101.0,41.91,41.95,41.86,41.88,83101.0
2019-11-01 13:10:00,41.88,41.93,41.82,41.88,58202.0,41.88,41.93,41.82,41.88,58202.0
2019-11-01 13:20:00,41.88,41.88,41.8,41.84,51715.0,41.88,41.88,41.8,41.84,51715.0
2019-11-01 13:30:00,41.84,41.87,41.8,41.87,54014.0,41.84,41.87,41.8,41.87,54014.0
2019-11-01 13:40:00,41.87,41.89,41.83,41.86,49613.0,41.87,41.89,41.83,41.86,49613.0
2019-11-01 13:50:00,41.86,41.87,41.74,41.77,69930.0,41.86,41.87,41.74,41.77,69930.0
2019-11-01 14:00:00,41.77,41.79,41.66,41.66,68821.0,41.77,41.79,41.66,41.66,68821.0
2019-11-01 14:10:00,41.66,41.69,41.57,41.57,106144.0,41.66,41.69,41.57,41.57,106144.0
2019-11-01 14:20:00,41.57,41.6,41.54,41.58,94079.0,41.57,41.6,41.54,41.58,94079.0
2019-11-01 14:30:00,41.57,41.58,41.52,41.54,82420.0,41.57,41.58,41.52,41.54,82420.0
2019-11-01 14:40:00,41.54,41.63,41.53,41.63,116019.0,41.54,41.63,41.53,41.63,116019.0
2019-11-01 14:50:00,41.63,41.7,41.57,41.58,98894.0,41.63,41.7,41.57,41.58,98894.0
2019-11-01 15:00:00,41.59,41.59,41.51,41.52,101643.0,41.59,41.59,41.51,41.52,101643.0
2019-11-01 15:10:00,41.52,41.54,41.47,41.48,112297.0,41.52,41.54,41.47,41.48,112297.0
2019-11-01 15:20:00,41.49,41.52,41.45,41.46,149976.0,41.49,41.52,41.45,41.46,149976.0
2019-11-01 15:30:00,41.47,41.51,41.46,41.46,185861.0,41.47,41.51,41.46,41.46,185861.0
2019-11-01 15:40:00,41.47,41.47,41.41,41.42,223566.0,41.47,41.47,41.41,41.42,223566.0
2019-11-01 15:50:00,41.43,41.52,41.41,41.5,675176.0,41.43,41.52,41.41,41.5,675176.0
2019-11-04 09:30:00,41.71,41.71,41.32,41.35,162970.0,41.71,41.71,41.32,41.35,162970.0
2019-11-04 09:40:00,41.36,41.37,41.23,41.26,177530.0,41.36,41.37,41.23,41.26,177530.0
2019-11-04 09:50:00,41.25,41.25,40.9,40.9,184495.0,41.25,41.25,40.9,40.9,184495.0
2019-11-04 10:00:00,40.91,41.23,40.9,41.22,112521.0,40.91,41.23,40.9,41.22,112521.0
2019-11-04 10:10:00,41.22,41.29,41.21,41.24,67635.0,41.22,41.29,41.21,41.24,67635.0
2019-11-04 10:20:00,41.25,41.25,41.16,41.23,71638.0,41.25,41.25,41.16,41.23,71638.0
2019-11-04 10:30:00,41.23,41.24,41.13,41.13,56434.0,41.23,41.24,41.13,41.13,56434.0
2019-11-04 10:40:00,41.13,41.13,41.01,41.06,119957.0,41.13,41.13,41.01,41.06,119957.0
2019-11-04 10:50:00,41.06,41.11,41.0,41.08,157866.0,41.06,41.11,41.0,41.08,157866.0
2019-11-04 11:00:00,41.08,41.19,41.05,41.18,171315.0,41.08,41.19,41.05,41.18,171315.0
2019-11-04 11:10:00,41.19,41.21,41.12,41.16,133942.0,41.19,41.21,41.12,41.16,133942.0
2019-11-04 11:20:00,41.17,41.17,41.07,41.09,83984.0,41.17,41.17,41.07,41.09,83984.0
2019-11-04 11:30:00,41.1,41.13,41.02,41.02,123590.0,41.1,41.13,41.02,41.02,123590.0
2019-11-04 11:40:00,41.02,41.08,41.0,41.06,86414.0,41.02,41.08,41.0,41.06,86414.0
2019-11-04 11:50:00,41.07,41.14,41.06,41.08,50554.0,41.07,41.14,41.06,41.08,50554.0
2019-11-04 12:00:00,41.08,41.14,41.07,41.08,44555.0,41.08,41.14,41.07,41.08,44555.0
2019-11-04 12:10:00,41.08,41.13,41.05,41.08,43237.0,41.08,41.13,41.05,41.08,43237.0
2019-11-04 12:20:00,41.08,41.08,40.97,41.0,77216.0,41.08,41.08,40.97,41.0,77216.0
2019-11-04 12:30:00,41.0,41.06,40.99,41.02,75662.0,41.0,41.06,40.99,41.02,75662.0
2019-11-04 12:40:00,41.02,41.05,40.99,41.04,41019.0,41.02,41.05,40.99,41.04,41019.0
2019-11-04 12:50:00,41.04,41.07,41.02,41.05,36382.0,41.04,41.07,41.02,41.05,36382.0
2019-11-04 13:00:00,41.05,41.06,41.03,41.04,29205.0,41.05,41.06,41.03,41.04,29205.0
2019-11-04 13:10:00,41.03,41.06,41.02,41.03,29964.0,41.03,41.06,41.02,41.03,29964.0
2019-11-04 13:20:00,41.04,41.04,40.94,40.97,98120.0,41.04,41.04,40.94,40.97,98120.0
2019-11-04 13:30:00,40.97,40.99,40.89,40.9,80088.0,40.97,40.99,40.89,40.9,80088.0
2019-11-04 13:40:00,40.9,40.94,40.86,40.93,87130.0,40.9,40.94,40.86,40.93,87130.0
2019-11-04 13:50:00,40.92,41.0,40.9,40.99,99951.0,40.92,41.0,40.9,40.99,99951.0
2019-11-04 14:00:00,41.0,41.04,40.98,40.99,58483.0,41.0,41.04,40.98,40.99,58483.0
2019-11-04 14:10:00,40.99,41.02,40.95,40.97,50539.0,40.99,41.02,40.95,40.97,50539.0
2019-11-04 14:20:00,40.97,40.98,40.91,40.91,62644.0,40.97,40.98,40.91,40.91,62644.0
2019-11-04 14:30:00,40.9,40.94,40.88,40.9,98484.0,40.9,40.94,40.88,40.9,98484.0
2019-11-04 14:40:00,40.91,40.95,40.89,40.9,67293.0,40.91,40.95,40.89,40.9,67293.0
2019-11-04 14:50:00,40.9,40.92,40.87,40.87,66604.0,40.9,40.92,40.87,40.87,66604.0
2019-11-04 15:00:00,40.87,40.92,40.81,40.9,128668.0,40.87,40.92,40.81,40.9,128668.0
2019-11-04 15:10:00,40.9,40.94,40.87,40.91,93877.0,40.9,40.94,40.87,40.91,93877.0
2019-11-04 15:20:00,40.9,40.97,40.89,40.91,118686.0,40.9,40.97,40.89,40.91,118686.0
2019-11-04 15:30:00,40.91,40.91,40.83,40.88,354335.0,40.91,40.91,40.83,40.88,354335.0
2019-11-04 15:40:00,40.88,40.96,40.84,40.93,321509.0,40.88,40.96,40.84,40.93,321509.0
2019-11-04 15:50:00,40.93,41.03,40.92,40.98,648385.0,40.93,41.03,40.92,40.98,648385.0
2019-11-05 09:30:00,40.9,40.96,40.41,40.61,228665.0,40.9,40.96,40.41,40.61,228665.0
2019-11-05 09:40:00,40.61,40.72,40.47,40.47,97817.0,40.61,40.72,40.47,40.47,97817.0
2019-11-05 09:50:00,40.47,40.58,40.41,40.48,62290.0,40.47,40.58,40.41,40.48,62290.0
2019-11-05 10:00:00,40.49,40.62,40.44,40.47,93251.0,40.49,40.62,40.44,40.47,93251.0
2019-11-05 10:10:00,40.47,40.47,40.2,40.29,83910.0,40.47,40.47,40.2,40.29,83910.0
2019-11-05 10:20:00,40.28,40.38,40.23,40.38,96874.0,40.28,40.38,40.23,40.38,96874.0
2019-11-05 10:30:00,40.37,40.37,40.15,40.34,81103.0,40.37,40.37,40.15,40.34,81103.0
2019-11-05 10:40:00,40.33,40.42,40.29,40.38,75008.0,40.33,40.42,40.29,40.38,75008.0
2019-11-05 10:50:00,40.38,40.43,40.33,40.4,65927.0,40.38,40.43,40.33,40.4,65927.0
2019-11-05 11:00:00,40.39,40.43,40.32,40.4,93397.0,40.39,40.43,40.32,40.4,93397.0
2019-11-05 11:10:00,40.4,40.52,40.39,40.46,64582.0,40.4,40.52,40.39,40.46,64582.0
2019-11-05 11:20:00,40.45,40.49,40.4,40.43,74481.0,40.45,40.49,40.4,40.43,74481.0
2019-11-05 11:30:00,40.44,40.49,40.4,40.45,63668.0,40.44,40.49,40.4,40.45,63668.0
2019-11-05 11:40:00,40.43,40.46,40.4,40.43,54472.0,40.43,40.46,40.4,40.43,54472.0
2019-11-05 11:50:00,40.42,40.51,40.42,40.48,65005.0,40.42,40.51,40.42,40.48,65005.0
2019-11-05 12:00:00,40.48,40.72,40.46,40.71,305107.0,40.48,40.72,40.46,40.71,305107.0
2019-11-05 12:10:00,40.71,40.71,40.62,40.63,161275.0,40.71,40.71,40.62,40.63,161275.0
2019-11-05 12:20:00,40.63,40.7,40.63,40.68,72446.0,40.63,40.7,40.63,40.68,72446.0
2019-11-05 12:30:00,40.67,40.71,40.64,40.69,46360.0,40.67,40.71,40.64,40.69,46360.0
2019-11-05 12:40:00,40.69,40.79,40.68,40.77,71613.0,40.69,40.79,40.68,40.77,71613.0
2019-11-05 12:50:00,40.77,40.81,40.75,40.79,73920.0,40.77,40.81,40.75,40.79,73920.0
2019-11-05 13:00:00,40.79,40.79,40.7,40.73,89306.0,40.79,40.79,40.7,40.73,89306.0
2019-11-05 13:10:00,40.73,40.86,40.73,40.8,80539.0,40.73,40.86,40.73,40.8,80539.0
2019-11-05 13:20:00,40.81,40.92,40.79,40.91,137160.0,40.81,40.92,40.79,40.91,137160.0
2019-11-05 13:30:00,40.9,40.91,40.79,40.8,84902.0,40.9,40.91,40.79,40.8,84902.0
2019-11-05 13:40:00,40.8,40.89,40.79,40.89,69554.0,40.8,40.89,40.79,40.89,69554.0
2019-11-05 13:50:00,40.89,40.9,40.83,40.84,44660.0,40.89,40.9,40.83,40.84,44660.0
2019-11-05 14:00:00,40.84,40.87,40.81,40.83,74647.0,40.84,40.87,40.81,40.83,74647.0
2019-11-05 14:10:00,40.83,40.87,40.83,40.84,50439.0,40.83,40.87,40.83,40.84,50439.0
2019-11-05 14:20:00,40.84,40.87,40.81,40.86,86753.0,40.84,40.87,40.81,40.86,86753.0
2019-11-05 14:30:00,40.86,40.86,40.8,40.86,77047.0,40.86,40.86,40.8,40.86,77047.0
2019-11-05 14:40:00,40.86,40.89,40.84,40.85,89515.0,40.86,40.89,40.84,40.85,89515.0
2019-11-05 14:50:00,40.86,40.88,40.84,40.88,62307.0,40.86,40.88,40.84,40.88,62307.0
2019-11-05 15:00:00,40.87,40.88,40.77,40.77,96601.0,40.87,40.88,40.77,40.77,96601.0
2019-11-05 15:10:00,40.77,40.77,40.71,40.73,81780.0,40.77,40.77,40.71,40.73,81780.0
2019-11-05 15:20:00,40.73,40.73,40.66,40.66,95998.0,40.73,40.73,40.66,40.66,95998.0
2019-11-05 15:30:00,40.66,40.67,40.6,40.65,144682.0,40.66,40.67,40.6,40.65,144682.0
2019-11-05 15:40:00,40.65,40.71,40.64,40.68,259379.0,40.65,40.71,40.64,40.68,259379.0
2019-11-05 15:50:00,40.67,40.69,40.56,40.59,612933.0,40.67,40.69,40.56,40.59,612933.0
2019-11-06 09:30:00,40.75,40.97,40.5,40.53,116277.0,40.75,40.97,40.5,40.53,116277.0
2019-11-06 09:40:00,40.52,40.56,40.34,40.42,45105.0,40.52,40.56,40.34,40.42,45105.0
2019-11-06 09:50:00,40.42,40.43,40.2,40.26,87727.0,40.42,40.43,40.2,40.26,87727.0
2019-11-06 10:00:00,40.26,40.29,40.2,40.29,99558.0,40.26,40.29,40.2,40.29,99558.0
2019-11-06 10:10:00,40.29,40.3,40.2,40.24,80608.0,40.29,40.3,40.2,40.24,80608.0
2019-11-06 10:20:00,40.23,40.28,40.19,40.21,74037.0,40.23,40.28,40.19,40.21,74037.0
2019-11-06 10:30:00,40.2,40.3,40.19,40.27,87645.0,40.2,40.3,40.19,40.27,87645.0
2019-11-06 10:40:00,40.27,40.29,40.23,40.27,102928.0,40.27,40.29,40.23,40.27,102928.0
2019-11-06 10:50:00,40.27,40.28,40.21,40.27,42368.0,40.27,40.28,40.21,40.27,42368.0
2019-11-06 11:00:00,40.27,40.48,40.27,40.48,81800.0,40.27,40.48,40.27,40.48,81800.0
2019-11-06 11:10:00,40.48,40.61,40.48,40.61,61588.0,40.48,40.61,40.48,40.61,61588.0
2019-11-06 11:20:00,40.62,40.63,40.57,40.63,47397.0,40.62,40.63,40.57,40.63,47397.0
2019-11-06 11:30:00,40.63,40.69,40.61,40.66,63396.0,40.63,40.69,40.61,40.66,63396.0
2019-11-06 11:40:00,40.65,40.75,40.52,40.57,172136.0,40.65,40.75,40.52,40.57,172136.0
2019-11-06 11:50:00,40.56,40.64,40.53,40.64,52459.0,40.56,40.64,40.53,40.64,52459.0
2019-11-06 12:00:00,40.64,40.71,40.6,40.71,53299.0,40.64,40.71,40.6,40.71,53299.0
2019-11-06 12:10:00,40.71,40.71,40.66,40.69,39240.0,40.71,40.71,40.66,40.69,39240.0
2019-11-06 12:20:00,40.68,40.71,40.62,40.64,77827.0,40.68,40.71,40.62,40.64,77827.0
2019-11-06 12:30:00,40.64,40.7,40.61,40.7,29604.0,40.64,40.7,40.61,40.7,29604.0
2019-11-06 12:40:00,40.7,40.7,40.65,40.67,29031.0,40.7,40.7,40.65,40.67,29031.0
2019-11-06 12:50:00,40.67,40.68,40.61,40.62,37017.0,40.67,40.68,40.61,40.62,37017.0
2019-11-06 13:00:00,40.62,40.67,40.61,40.66,27735.0,40.62,40.67,40.61,40.66,27735.0
2019-11-06 13:10:00,40.66,40.72,40.63,40.72,24841.0,40.66,40.72,40.63,40.72,24841.0
2019-11-06 13:20:00,40.71,40.75,40.68,40.73,42003.0,40.71,40.75,40.68,40.73,42003.0
2019-11-06 13:30:00,40.74,40.75,40.7,40.73,28762.0,40.74,40.75,40.7,40.73,28762.0
2019-11-06 13:40:00,40.72,40.79,40.72,40.72,50435.0,40.72,40.79,40.72,40.72,50435.0
2019-11-06 13:50:00,40.72,40.78,40.71,40.78,45591.0,40.72,40.78,40.71,40.78,45591.0
2019-11-06 14:00:00,40.77,40.85,40.76,40.81,60894.0,40.77,40.85,40.76,40.81,60894.0
2019-11-06 14:10:00,40.82,40.86,40.79,40.85,53804.0,40.82,40.86,40.79,40.85,53804.0
2019-11-06 14:20:00,40.84,40.85,40.79,40.82,53495.0,40.84,40.85,40.79,40.82,53495.0
2019-11-06 14:30:00,40.82,40.83,40.72,40.73,55356.0,40.82,40.83,40.72,40.73,55356.0
2019-11-06 14:40:00,40.73,40.79,40.73,40.77,63788.0,40.73,40.79,40.73,40.77,63788.0
2019-11-06 14:50:00,40.77,40.78,40.74,40.77,44140.0,40.77,40.78,40.74,40.77,44140.0
2019-11-06 15:00:00,40.76,40.77,40.73,40.76,46152.0,40.76,40.77,40.73,40.76,46152.0
2019-11-06 15:10:00,40.76,40.85,40.75,40.84,70553.0,40.76,40.85,40.75,40.84,70553.0
2019-11-06 15:20:00,40.85,40.88,40.8,40.81,82765.0,40.85,40.88,40.8,40.81,82765.0
2019-11-06 15:30:00,40.81,40.82,40.7,40.71,131392.0,40.81,40.82,40.7,40.71,131392.0
2019-11-06 15:40:00,40.71,40.71,40.65,40.67,145750.0,40.71,40.71,40.65,40.67,145750.0
2019-11-06 15:50:00,40.67,40.73,40.66,40.72,489941.0,40.67,40.73,40.66,40.72,489941.0
2019-11-07 09:30:00,40.76,40.86,40.66,40.78,101771.0,40.76,40.86,40.66,40.78,101771.0
2019-11-07 09:40:00,40.78,41.03,40.78,40.96,58642.0,40.78,41.03,40.78,40.96,58642.0
2019-11-07 09:50:00,40.95,40.95,40.82,40.9,33760.0,40.95,40.95,40.82,40.9,33760.0
2019-11-07 10:00:00,40.91,40.92,40.77,40.85,48519.0,40.91,40.92,40.77,40.85,48519.0
2019-11-07 10:10:00,40.86,40.88,40.77,40.82,218935.0,40.86,40.88,40.77,40.82,218935.0
2019-11-07 10:20:00,40.81,40.83,40.6,40.61,94086.0,40.81,40.83,40.6,40.61,94086.0
2019-11-07 10:30:00,40.62,40.62,40.49,40.52,106481.0,40.62,40.62,40.49,40.52,106481.0
2019-11-07 10:40:00,40.53,40.57,40.39,40.4,113746.0,40.53,40.57,40.39,40.4,113746.0
2019-11-07 10:50:00,40.4,40.48,40.37,40.42,140473.0,40.4,40.48,40.37,40.42,140473.0
2019-11-07 11:00:00,40.41,40.61,40.4,40.6,140353.0,40.41,40.61,40.4,40.6,140353.0
2019-11-07 11:10:00,40.6,40.64,40.48,40.51,188486.0,40.6,40.64,40.48,40.51,188486.0
2019-11-07 11:20:00,40.52,40.56,40.33,40.39,297254.0,40.52,40.56,40.33,40.39,297254.0
2019-11-07 11:30:00,40.39,40.47,40.37,40.44,113475.0,40.39,40.47,40.37,40.44,113475.0
2019-11-07 11:40:00,40.44,40.53,40.4,40.52,70882.0,40.44,40.53,40.4,40.52,70882.0
2019-11-07 11:50:00,40.52,40.65,40.51,40.62,50683.0,40.52,40.65,40.51,40.62,50683.0
2019-11-07 12:00:00,40.62,40.63,40.52,40.54,26681.0,40.62,40.63,40.52,40.54,26681.0
2019-11-07 12:10:00,40.54,40.56,40.49,40.51,50582.0,40.54,40.56,40.49,40.51,50582.0
2019-11-07 12:20:00,40.51,40.57,40.5,40.54,27727.0,40.51,40.57,40.5,40.54,27727.0
2019-11-07 12:30:00,40.53,40.55,40.52,40.54,31103.0,40.53,40.55,40.52,40.54,31103.0
2019-11-07 12:40:00,40.54,40.56,40.52,40.56,18634.0,40.54,40.56,40.52,40.56,18634.0
2019-11-07 12:50:00,40.56,40.61,40.54,40.6,34966.0,40.56,40.61,40.54,40.6,34966.0
2019-11-07 13:00:00,40.6,40.67,40.6,40.64,83428.0,40.6,40.67,40.6,40.64,83428.0
2019-11-07 13:10:00,40.65,40.72,40.64,40.7,52344.0,40.65,40.72,40.64,40.7,52344.0
2019-11-07 13:20:00,40.7,40.74,40.68,40.72,62674.0,40.7,40.74,40.68,40.72,62674.0
2019-11-07 13:30:00,40.73,40.73,40.6,40.61,46359.0,40.73,40.73,40.6,40.61,46359.0
2019-11-07 13:40:00,40.61,40.72,40.61,40.71,58595.0,40.61,40.72,40.61,40.71,58595.0
2019-11-07 13:50:00,40.71,40.74,40.69,40.71,33951.0,40.71,40.74,40.69,40.71,33951.0
2019-11-07 14:00:00,40.71,40.73,40.63,40.63,31871.0,40.71,40.73,40.63,40.63,31871.0
2019-11-07 14:10:00,40.64,40.69,40.63,40.68,25132.0,40.64,40.69,40.63,40.68,25132.0
2019-11-07 14:20:00,40.67,40.71,40.66,40.67,48747.0,40.67,40.71,40.66,40.67,48747.0
2019-11-07 14:30:00,40.66,40.69,40.65,40.66,29967.0,40.66,40.69,40.65,40.66,29967.0
2019-11-07 14:40:00,40.66,40.7,40.57,40.61,113881.0,40.66,40.7,40.57,40.61,113881.0
2019-11-07 14:50:00,40.61,40.67,40.59,40.64,67240.0,40.61,40.67,40.59,40.64,67240.0
2019-11-07 15:00:00,40.64,40.66,40.61,40.61,53773.0,40.64,40.66,40.61,40.61,53773.0
2019-11-07 15:10:00,40.62,40.65,40.58,40.6,67270.0,40.62,40.65,40.58,40.6,67270.0
2019-11-07 15:20:00,40.6,40.65,40.55,40.62,126559.0,40.6,40.65,40.55,40.62,126559.0
2019-11-07 15:30:00,40.62,40.69,40.61,40.68,91948.0,40.62,40.69,40.61,40.68,91948.0
2019-11-07 15:40:00,40.68,40.71,40.6,40.68,129637.0,40.68,40.71,40.6,40.68,129637.0
2019-11-07 15:50:00,40.69,40.76,40.64,40.72,393255.0,40.69,40.76,40.64,40.72,393255.0
2019-11-08 09:30:00,40.61,40.76,40.55,40.76,73490.0,40.61,40.76,40.55,40.76,73490.0
2019-11-08 09:40:00,40.76,40.86,40.75,40.76,49348.0,40.76,40.86,40.75,40.76,49348.0
2019-11-08 09:50:00,40.77,40.79,40.56,40.61,69365.0,40.77,40.79,40.56,40.61,69365.0
2019-11-08 10:00:00,40.62,40.8,40.61,40.76,60346.0,40.62,40.8,40.61,40.76,60346.0
2019-11-08 10:10:00,40.76,40.76,40.69,40.72,38511.0,40.76,40.76,40.69,40.72,38511.0
2019-11-08 10:20:00,40.72,40.82,40.7,40.81,47686.0,40.72,40.82,40.7,40.81,47686.0
2019-11-08 10:30:00,40.82,40.86,40.77,40.79,40786.0,40.82,40.86,40.77,40.79,40786.0
2019-11-08 10:40:00,40.79,40.82,40.75,40.76,48812.0,40.79,40.82,40.75,40.76,48812.0
2019-11-08 10:50:00,40.76,40.81,40.73,40.78,38984.0,40.76,40.81,40.73,40.78,38984.0
2019-11-08 11:00:00,40.79,40.83,40.75,40.76,42614.0,40.79,40.83,40.75,40.76,42614.0
2019-11-08 11:10:00,40.77,40.82,40.74,40.78,62309.0,40.77,40.82,40.74,40.78,62309.0
2019-11-08 11:20:00,40.78,40.79,40.68,40.69,37509.0,40.78,40.79,40.68,40.69,37509.0
2019-11-08 11:30:00,40.69,40.77,40.67,40.73,66859.0,40.69,40.77,40.67,40.73,66859.0
2019-11-08 11:40:00,40.73,40.77,40.7,40.77,30277.0,40.73,40.77,40.7,40.77,30277.0
2019-11-08 11:50:00,40.77,40.77,40.73,40.75,41767.0,40.77,40.77,40.73,40.75,41767.0
2019-11-08 12:00:00,40.75,40.78,40.74,40.76,36388.0,40.75,40.78,40.74,40.76,36388.0
2019-11-08 12:10:00,40.76,40.79,40.7,40.74,53159.0,40.76,40.79,40.7,40.74,53159.0
2019-11-08 12:20:00,40.75,40.77,40.72,40.74,24001.0,40.75,40.77,40.72,40.74,24001.0
2019-11-08 12:30:00,40.73,40.76,40.7,40.73,28559.0,40.73,40.76,40.7,40.73,28559.0
2019-11-08 12:40:00,40.73,40.75,40.69,40.74,40215.0,40.73,40.75,40.69,40.74,40215.0
2019-11-08 12:50:00,40.73,40.74,40.71,40.73,23741.0,40.73,40.74,40.71,40.73,23741.0
2019-11-08 13:00:00,40.73,40.73,40.67,40.67,60737.0,40.73,40.73,40.67,40.67,60737.0
2019-11-08 13:10:00,40.68,40.69,40.63,40.66,35671.0,40.68,40.69,40.63,40.66,35671.0
2019-11-08 13:20:00,40.66,40.66,40.54,40.55,73067.0,40.66,40.66,40.54,40.55,73067.0
2019-11-08 13:30:00,40.56,40.57,40.54,40.57,30201.0,40.56,40.57,40.54,40.57,30201.0
2019-11-08 13:40:00,40.57,40.63,40.56,40.57,41631.0,40.57,40.63,40.56,40.57,41631.0
2019-11-08 13:50:00,40.58,40.6,40.53,40.59,58784.0,40.58,40.6,40.53,40.59,58784.0
2019-11-08 14:00:00,40.59,40.61,40.56,40.57,70797.0,40.59,40.61,40.56,40.57,70797.0
2019-11-08 14:10:00,40.58,40.58,40.51,40.52,27580.0,40.58,40.58,40.51,40.52,27580.0
2019-11-08 14:20:00,40.52,40.54,40.51,40.54,30907.0,40.52,40.54,40.51,40.54,30907.0
2019-11-08 14:30:00,40.54,40.54,40.42,40.43,49262.0,40.54,40.54,40.42,40.43,49262.0
2019-11-08 14:40:00,40.43,40.46,40.42,40.42,36063.0,40.43,40.46,40.42,40.42,36063.0
2019-11-08 14:50:00,40.43,40.49,40.42,40.48,49644.0,40.43,40.49,40.42,40.48,49644.0
2019-11-08 15:00:00,40.48,40.53,40.48,40.51,49315.0,40.48,40.53,40.48,40.51,49315.0
2019-11-08 15:10:00,40.51,40.51,40.48,40.51,61631.0,40.51,40.51,40.48,40.51,61631.0
2019-11-08 15:20:00,40.51,40.54,40.49,40.5,57686.0,40.51,40.54,40.49,40.5,57686.0
2019-11-08 15:30:00,40.5,40.54,40.49,40.52,121150.0,40.5,40.54,40.49,40.52,121150.0
2019-11-08 15:40:00,40.51,40.52,40.43,40.44,127682.0,40.51,40.52,40.43,40.44,127682.0
2019-11-08 15:50:00,40.44,40.52,40.41,40.51,448873.0,40.44,40.52,40.41,40.51,448873.0
2019-11-11 09:30:00,40.32,40.79,40.29,40.42,123595.0,40.32,40.79,40.29,40.42,123595.0
2019-11-11 09:40:00,40.43,40.51,40.34,40.51,40315.0,40.43,40.51,40.34,40.51,40315.0
2019-11-11 09:50:00,40.52,40.53,40.42,40.45,150030.0,40.52,40.53,40.42,40.45,150030.0
2019-11-11 10:00:00,40.45,40.53,40.41,40.47,57427.0,40.45,40.53,40.41,40.47,57427.0
2019-11-11 10:10:00,40.47,40.5,40.43,40.46,47491.0,40.47,40.5,40.43,40.46,47491.0
2019-11-11 10:20:00,40.47,40.5,40.38,40.39,50570.0,40.47,40.5,40.38,40.39,50570.0
2019-11-11 10:30:00,40.4,40.44,40.33,40.34,52053.0,40.4,40.44,40.33,40.34,52053.0
2019-11-11 10:40:00,40.35,40.35,40.26,40.29,57336.0,40.35,40.35,40.26,40.29,57336.0
2019-11-11 10:50:00,40.29,40.34,40.25,40.31,80246.0,40.29,40.34,40.25,40.31,80246.0
2019-11-11 11:00:00,40.3,40.51,40.28,40.47,195081.0,40.3,40.51,40.28,40.47,195081.0
2019-11-11 11:10:00,40.47,40.49,40.33,40.34,65563.0,40.47,40.49,40.33,40.34,65563.0
2019-11-11 11:20:00,40.34,40.38,40.27,40.29,111100.0,40.34,40.38,40.27,40.29,111100.0
2019-11-11 11:30:00,40.28,40.3,40.24,40.27,36361.0,40.28,40.3,40.24,40.27,36361.0
2019-11-11 11:40:00,40.27,40.28,40.12,40.13,193805.0,40.27,40.28,40.12,40.13,193805.0
2019-11-11 11:50:00,40.13,40.2,40.11,40.14,90162.0,40.13,40.2,40.11,40.14,90162.0
2019-11-11 12:00:00,40.14,40.15,40.05,40.07,55675.0,40.14,40.15,40.05,40.07,55675.0
2019-11-11 12:10:00,40.07,40.12,40.06,40.09,38993.0,40.07,40.12,40.06,40.09,38993.0
2019-11-11 12:20:00,40.09,40.11,40.04,40.09,72440.0,40.09,40.11,40.04,40.09,72440.0
2019-11-11 12:30:00,40.1,40.22,40.07,40.19,101170.0,40.1,40.22,40.07,40.19,101170.0
2019-11-11 12:40:00,40.19,40.19,40.1,40.13,167761.0,40.19,40.19,40.1,40.13,167761.0
2019-11-11 12:50:00,40.13,40.21,40.12,40.2,36942.0,40.13,40.21,40.12,40.2,36942.0
2019-11-11 13:00:00,40.21,40.23,40.16,40.17,37004.0,40.21,40.23,40.16,40.17,37004.0
2019-11-11 13:10:00,40.17,40.19,40.13,40.14,47400.0,40.17,40.19,40.13,40.14,47400.0
2019-11-11 13:20:00,40.15,40.16,40.13,40.15,37040.0,40.15,40.16,40.13,40.15,37040.0
2019-11-11 13:30:00,40.15,40.17,40.12,40.15,41294.0,40.15,40.17,40.12,40.15,41294.0
2019-11-11 13:40:00,40.16,40.16,40.09,40.11,40638.0,40.16,40.16,40.09,40.11,40638.0
2019-11-11 13:50:00,40.11,40.14,40.07,40.12,67629.0,40.11,40.14,40.07,40.12,67629.0
2019-11-11 14:00:00,40.12,40.16,40.1,40.13,44574.0,40.12,40.16,40.1,40.13,44574.0
2019-11-11 14:10:00,40.14,40.21,40.12,40.2,44251.0,40.14,40.21,40.12,40.2,44251.0
2019-11-11 14:20:00,40.2,40.2,40.14,40.15,41286.0,40.2,40.2,40.14,40.15,41286.0
2019-11-11 14:30:00,40.15,40.17,40.13,40.16,47793.0,40.15,40.17,40.13,40.16,47793.0
2019-11-11 14:40:00,40.16,40.16,40.12,40.15,45812.0,40.16,40.16,40.12,40.15,45812.0
2019-11-11 14:50:00,40.14,40.16,40.08,40.1,82236.0,40.14,40.16,40.08,40.1,82236.0
2019-11-11 15:00:00,40.1,40.2,40.09,40.13,178144.0,40.1,40.2,40.09,40.13,178144.0
2019-11-11 15:10:00,40.12,40.13,40.08,40.09,144704.0,40.12,40.13,40.08,40.09,144704.0
2019-11-11 15:20:00,40.09,40.15,40.08,40.14,177975.0,40.09,40.15,40.08,40.14,177975.0
2019-11-11 15:30:00,40.15,40.19,40.13,40.15,207963.0,40.15,40.19,40.13,40.15,207963.0
2019-11-11 15:40:00,40.15,40.17,40.09,40.13,299953.0,40.15,40.17,40.09,40.13,299953.0
2019-11-11 15:50:00,40.12,40.18,40.1,40.17,539911.0,40.12,40.18,40.1,40.17,539911.0
2019-11-12 09:30:00,40.22,40.42,40.17,40.42,111911.0,40.22,40.42,40.17,40.42,111911.0
2019-11-12 09:40:00,40.41,40.66,40.38,40.64,139231.0,40.41,40.66,40.38,40.64,139231.0
2019-11-12 09:50:00,40.64,40.64,40.45,40.46,93610.0,40.64,40.64,40.45,40.46,93610.0
2019-11-12 10:00:00,40.46,40.71,40.45,40.7,115448.0,40.46,40.71,40.45,40.7,115448.0
2019-11-12 10:10:00,40.7,40.75,40.66,40.71,146525.0,40.7,40.75,40.66,40.71,146525.0
2019-11-12 10:20:00,40.71,41.0,40.7,40.94,260613.0,40.71,41.0,40.7,40.94,260613.0
2019-11-12 10:30:00,40.95,40.95,40.82,40.94,101954.0,40.95,40.95,40.82,40.94,101954.0
2019-11-12 10:40:00,40.94,40.96,40.91,40.91,75496.0,40.94,40.96,40.91,40.91,75496.0
2019-11-12 10:50:00,40.91,40.99,40.89,40.98,121355.0,40.91,40.99,40.89,40.98,121355.0
2019-11-12 11:00:00,40.98,40.99,40.85,40.89,153952.0,40.98,40.99,40.85,40.89,153952.0
2019-11-12 11:10:00,40.89,40.94,40.8,40.92,89879.0,40.89,40.94,40.8,40.92,89879.0
2019-11-12 11:20:00,40.92,40.97,40.9,40.93,89419.0,40.92,40.97,40.9,40.93,89419.0
2019-11-12 11:30:00,40.93,40.96,40.9,40.93,67758.0,40.93,40.96,40.9,40.93,67758.0
2019-11-12 11:40:00,40.93,40.95,40.82,40.83,269364.0,40.93,40.95,40.82,40.83,269364.0
2019-11-12 11:50:00,40.83,40.86,40.78,40.8,108108.0,40.83,40.86,40.78,40.8,108108.0
2019-11-12 12:00:00,40.8,40.81,40.74,40.75,88273.0,40.8,40.81,40.74,40.75,88273.0
2019-11-12 12:10:00,40.75,40.79,40.7,40.71,110600.0,40.75,40.79,40.7,40.71,110600.0
2019-11-12 12:20:00,40.7,40.7,40.61,40.64,82949.0,40.7,40.7,40.61,40.64,82949.0
2019-11-12 12:30:00,40.64,40.64,40.57,40.6,309731.0,40.64,40.64,40.57,40.6,309731.0
2019-11-12 12:40:00,40.59,40.62,40.58,40.61,101374.0,40.59,40.62,40.58,40.61,101374.0
2019-11-12 12:50:00,40.6,40.88,40.58,40.87,300086.0,40.6,40.88,40.58,40.87,300086.0
2019-11-12 13:00:00,40.87,40.94,40.85,40.94,70265.0,40.87,40.94,40.85,40.94,70265.0
2019-11-12 13:10:00,40.94,40.97,40.88,40.95,78241.0,40.94,40.97,40.88,40.95,78241.0
2019-11-12 13:20:00,40.94,41.02,40.92,40.98,60834.0,40.94,41.02,40.92,40.98,60834.0
2019-11-12 13:30:00,40.98,41.0,40.91,40.96,79014.0,40.98,41.0,40.91,40.96,79014.0
2019-11-12 13:40:00,40.96,41.1,40.94,41.09,84687.0,40.96,41.1,40.94,41.09,84687.0
2019-11-12 13:50:00,41.09,41.24,41.08,41.18,174391.0,41.09,41.24,41.08,41.18,174391.0
2019-11-12 14:00:00,41.17,41.22,41.14,41.18,244325.0,41.17,41.22,41.14,41.18,244325.0
2019-11-12 14:10:00,41.19,41.21,41.06,41.12,94238.0,41.19,41.21,41.06,41.12,94238.0
2019-11-12 14:20:00,41.11,41.15,41.09,41.14,65698.0,41.11,41.15,41.09,41.14,65698.0
2019-11-12 14:30:00,41.14,41.19,41.13,41.16,65037.0,41.14,41.19,41.13,41.16,65037.0
2019-11-12 14:40:00,41.16,41.21,41.15,41.17,162121.0,41.16,41.21,41.15,41.17,162121.0
2019-11-12 14:50:00,41.16,41.16,41.05,41.11,81708.0,41.16,41.16,41.05,41.11,81708.0
2019-11-12 15:00:00,41.11,41.14,41.11,41.13,66424.0,41.11,41.14,41.11,41.13,66424.0
2019-11-12 15:10:00,41.12,41.15,41.07,41.12,100993.0,41.12,41.15,41.07,41.12,100993.0
2019-11-12 15:20:00,41.12,41.13,41.07,41.11,92418.0,41.12,41.13,41.07,41.11,92418.0
2019-11-12 15:30:00,41.11,41.18,41.1,41.18,232630.0,41.11,41.18,41.1,41.18,232630.0
2019-11-12 15:40:00,41.18,41.25,41.17,41.25,510245.0,41.18,41.25,41.17,41.25,510245.0
2019-11-12 15:50:00,41.25,41.29,41.16,41.21,618565.0,41.25,41.29,41.16,41.21,618565.0
2019-11-13 09:30:00,41.28,41.46,41.01,41.41,170777.0,41.28,41.46,41.01,41.41,170777.0
2019-11-13 09:40:00,41.41,41.52,41.32,41.34,89738.0,41.41,41.52,41.32,41.34,89738.0
2019-11-13 09:50:00,41.35,41.35,41.1,41.15,112842.0,41.35,41.35,41.1,41.15,112842.0
2019-11-13 10:00:00,41.14,41.24,41.12,41.18,70476.0,41.14,41.24,41.12,41.18,70476.0
2019-11-13 10:10:00,41.17,41.45,41.17,41.41,176684.0,41.17,41.45,41.17,41.41,176684.0
2019-11-13 10:20:00,41.4,41.47,41.28,41.36,128277.0,41.4,41.47,41.28,41.36,128277.0
2019-11-13 10:30:00,41.36,41.39,41.27,41.38,123851.0,41.36,41.39,41.27,41.38,123851.0
2019-11-13 10:40:00,41.37,41.39,41.29,41.33,58719.0,41.37,41.39,41.29,41.33,58719.0
2019-11-13 10:50:00,41.33,41.39,41.3,41.32,84111.0,41.33,41.39,41.3,41.32,84111.0
2019-11-13 11:00:00,41.32,41.33,41.25,41.26,80683.0,41.32,41.33,41.25,41.26,80683.0
2019-11-13 11:10:00,41.27,41.27,41.19,41.21,56577.0,41.27,41.27,41.19,41.21,56577.0
2019-11-13 11:20:00,41.21,41.26,41.2,41.23,52406.0,41.21,41.26,41.2,41.23,52406.0
2019-11-13 11:30:00,41.23,41.44,41.19,41.42,88205.0,41.23,41.44,41.19,41.42,88205.0
2019-11-13 11:40:00,41.42,41.48,41.39,41.43,52561.0,41.42,41.48,41.39,41.43,52561.0
2019-11-13 11:50:00,41.43,41.46,41.41,41.41,48031.0,41.43,41.46,41.41,41.41,48031.0
2019-11-13 12:00:00,41.41,41.49,41.41,41.49,53414.0,41.41,41.49,41.41,41.49,53414.0
2019-11-13 12:10:00,41.49,41.53,41.47,41.49,58052.0,41.49,41.53,41.47,41.49,58052.0
2019-11-13 12:20:00,41.5,41.51,41.44,41.46,40019.0,41.5,41.51,41.44,41.46,40019.0
2019-11-13 12:30:00,41.45,41.53,41.4,41.52,93076.0,41.45,41.53,41.4,41.52,93076.0
2019-11-13 12:40:00,41.52,41.53,41.44,41.52,114837.0,41.52,41.53,41.44,41.52,114837.0
2019-11-13 12:50:00,41.52,41.55,41.45,41.47,215867.0,41.52,41.55,41.45,41.47,215867.0
2019-11-13 13:00:00,41.47,41.47,41.36,41.46,141470.0,41.47,41.47,41.36,41.46,141470.0
2019-11-13 13:10:00,41.46,41.46,41.4,41.43,50429.0,41.46,41.46,41.4,41.43,50429.0
2019-11-13 13:20:00,41.43,41.44,41.4,41.41,36326.0,41.43,41.44,41.4,41.41,36326.0
2019-11-13 13:30:00,41.41,41.43,41.38,41.39,26820.0,41.41,41.43,41.38,41.39,26820.0
2019-11-13 13:40:00,41.39,41.39,41.26,41.28,151688.0,41.39,41.39,41.26,41.28,151688.0
2019-11-13 13:50:00,41.27,41.31,41.07,41.15,116219.0,41.27,41.31,41.07,41.15,116219.0
2019-11-13 14:00:00,41.15,41.15,41.07,41.14,58129.0,41.15,41.15,41.07,41.14,58129.0
2019-11-13 14:10:00,41.14,41.22,41.09,41.21,63016.0,41.14,41.22,41.09,41.21,63016.0
2019-11-13 14:20:00,41.22,41.24,41.17,41.22,64913.0,41.22,41.24,41.17,41.22,64913.0
2019-11-13 14:30:00,41.22,41.26,41.22,41.25,57384.0,41.22,41.26,41.22,41.25,57384.0
2019-11-13 14:40:00,41.25,41.28,41.23,41.26,49793.0,41.25,41.28,41.23,41.26,49793.0
2019-11-13 14:50:00,41.26,41.29,41.22,41.27,52422.0,41.26,41.29,41.22,41.27,52422.0
2019-11-13 15:00:00,41.28,41.32,41.26,41.3,47107.0,41.28,41.32,41.26,41.3,47107.0
2019-11-13 15:10:00,41.29,41.3,41.26,41.27,48052.0,41.29,41.3,41.26,41.27,48052.0
2019-11-13 15:20:00,41.28,41.32,41.27,41.3,55230.0,41.28,41.32,41.27,41.3,55230.0
2019-11-13 15:30:00,41.3,41.34,41.23,41.23,158785.0,41.3,41.34,41.23,41.23,158785.0
2019-11-13 15:40:00,41.23,41.36,41.21,41.34,174083.0,41.23,41.36,41.21,41.34,174083.0
2019-11-13 15:50:00,41.34,41.46,41.29,41.41,624283.0,41.34,41.46,41.29,41.41,624283.0
2019-11-14 09:30:00,41.45,41.58,41.38,41.4,78818.0,41.45,41.58,41.38,41.4,78818.0
2019-11-14 09:40:00,41.38,41.46,41.3,41.35,72198.0,41.38,41.46,41.3,41.35,72198.0
2019-11-14 09:50:00,41.36,41.43,41.31,41.34,83756.0,41.36,41.43,41.31,41.34,83756.0
2019-11-14 10:00:00,41.34,41.35,41.26,41.34,97189.0,41.34,41.35,41.26,41.34,97189.0
2019-11-14 10:10:00,41.34,41.39,41.31,41.34,54953.0,41.34,41.39,41.31,41.34,54953.0
2019-11-14 10:20:00,41.34,41.45,41.33,41.44,60234.0,41.34,41.45,41.33,41.44,60234.0
2019-11-14 10:30:00,41.44,41.57,41.44,41.54,102064.0,41.44,41.57,41.44,41.54,102064.0
2019-11-14 10:40:00,41.53,41.53,41.29,41.43,109130.0,41.53,41.53,41.29,41.43,109130.0
2019-11-14 10:50:00,41.43,41.57,41.42,41.44,107234.0,41.43,41.57,41.42,41.44,107234.0
2019-11-14 11:00:00,41.45,41.55,41.41,41.43,128459.0,41.45,41.55,41.41,41.43,128459.0
2019-11-14 11:10:00,41.43,41.47,41.41,41.45,59457.0,41.43,41.47,41.41,41.45,59457.0
2019-11-14 11:20:00,41.46,41.53,41.43,41.5,47084.0,41.46,41.53,41.43,41.5,47084.0
2019-11-14 11:30:00,41.51,41.51,41.42,41.46,51623.0,41.51,41.51,41.42,41.46,51623.0
2019-11-14 11:40:00,41.45,41.46,41.35,41.38,53846.0,41.45,41.46,41.35,41.38,53846.0
2019-11-14 11:50:00,41.38,41.47,41.35,41.41,51790.0,41.38,41.47,41.35,41.41,51790.0
2019-11-14 12:00:00,41.4,41.44,41.37,41.43,43779.0,41.4,41.44,41.37,41.43,43779.0
2019-11-14 12:10:00,41.42,41.46,41.36,41.39,62623.0,41.42,41.46,41.36,41.39,62623.0
2019-11-14 12:20:00,41.39,41.49,41.37,41.49,43252.0,41.39,41.49,41.37,41.49,43252.0
2019-11-14 12:30:00,41.49,41.54,41.41,41.47,113325.0,41.49,41.54,41.41,41.47,113325.0
2019-11-14 12:40:00,41.47,41.5,41.46,41.49,74964.0,41.47,41.5,41.46,41.49,74964.0
2019-11-14 12:50:00,41.49,41.52,41.46,41.51,96863.0,41.49,41.52,41.46,41.51,96863.0
2019-11-14 13:00:00,41.51,41.52,41.48,41.52,65710.0,41.51,41.52,41.48,41.52,65710.0
2019-11-14 13:10:00,41.52,41.53,41.46,41.48,50631.0,41.52,41.53,41.46,41.48,50631.0
2019-11-14 13:20:00,41.48,41.56,41.48,41.55,47706.0,41.48,41.56,41.48,41.55,47706.0
2019-11-14 13:30:00,41.56,41.57,41.52,41.52,53673.0,41.56,41.57,41.52,41.52,53673.0
2019-11-14 13:40:00,41.53,41.54,41.51,41.53,73185.0,41.53,41.54,41.51,41.53,73185.0
2019-11-14 13:50:00,41.52,41.53,41.41,41.47,139659.0,41.52,41.53,41.41,41.47,139659.0
2019-11-14 14:00:00,41.46,41.51,41.44,41.44,54533.0,41.46,41.51,41.44,41.44,54533.0
2019-11-14 14:10:00,41.45,41.59,41.44,41.58,88354.0,41.45,41.59,41.44,41.58,88354.0
2019-11-14 14:20:00,41.58,41.66,41.57,41.65,47090.0,41.58,41.66,41.57,41.65,47090.0
2019-11-14 14:30:00,41.65,41.66,41.58,41.62,63240.0,41.65,41.66,41.58,41.62,63240.0
2019-11-14 14:40:00,41.62,41.65,41.6,41.64,49935.0,41.62,41.65,41.6,41.64,49935.0
2019-11-14 14:50:00,41.64,41.65,41.63,41.65,50085.0,41.64,41.65,41.63,41.65,50085.0
2019-11-14 15:00:00,41.65,41.65,41.58,41.6,138848.0,41.65,41.65,41.58,41.6,138848.0
2019-11-14 15:10:00,41.6,41.6,41.51,41.52,74261.0,41.6,41.6,41.51,41.52,74261.0
2019-11-14 15:20:00,41.52,41.61,41.51,41.6,74705.0,41.52,41.61,41.51,41.6,74705.0
2019-11-14 15:30:00,41.6,41.65,41.57,41.61,105130.0,41.6,41.65,41.57,41.61,105130.0
2019-11-14 15:40:00,41.61,41.62,41.58,41.59,102424.0,41.61,41.62,41.58,41.59,102424.0
2019-11-14 15:50:00,41.58,41.63,41.55,41.57,364721.0,41.58,41.63,41.55,41.57,364721.0
2019-11-15 09:30:00,41.89,42.0,41.72,41.89,446334.0,41.89,42.0,41.72,41.89,446334.0
2019-11-15 09:40:00,41.9,41.9,41.73,41.79,115337.0,41.9,41.9,41.73,41.79,115337.0
2019-11-15 09:50:00,41.79,41.97,41.79,41.86,188245.0,41.79,41.97,41.79,41.86,188245.0
2019-11-15 10:00:00,41.86,41.9,41.74,41.83,121401.0,41.86,41.9,41.74,41.83,121401.0
2019-11-15 10:10:00,41.83,41.83,41.69,41.7,127585.0,41.83,41.83,41.69,41.7,127585.0
2019-11-15 10:20:00,41.7,41.75,41.65,41.75,62034.0,41.7,41.75,41.65,41.75,62034.0
2019-11-15 10:30:00,41.75,41.76,41.61,41.61,59328.0,41.75,41.76,41.61,41.61,59328.0
2019-11-15 10:40:00,41.62,41.65,41.56,41.63,94185.0,41.62,41.65,41.56,41.63,94185.0
2019-11-15 10:50:00,41.63,41.78,41.62,41.68,170225.0,41.63,41.78,41.62,41.68,170225.0
2019-11-15 11:00:00,41.69,41.84,41.68,41.83,151258.0,41.69,41.84,41.68,41.83,151258.0
2019-11-15 11:10:00,41.83,41.93,41.8,41.89,96762.0,41.83,41.93,41.8,41.89,96762.0
2019-11-15 11:20:00,41.88,41.92,41.85,41.89,96599.0,41.88,41.92,41.85,41.89,96599.0
2019-11-15 11:30:00,41.89,41.92,41.84,41.89,56433.0,41.89,41.92,41.84,41.89,56433.0
2019-11-15 11:40:00,41.89,41.91,41.85,41.87,134534.0,41.89,41.91,41.85,41.87,134534.0
2019-11-15 11:50:00,41.87,41.93,41.86,41.87,68045.0,41.87,41.93,41.86,41.87,68045.0
2019-11-15 12:00:00,41.86,41.89,41.82,41.86,55988.0,41.86,41.89,41.82,41.86,55988.0
2019-11-15 12:10:00,41.86,41.89,41.84,41.85,106860.0,41.86,41.89,41.84,41.85,106860.0
2019-11-15 12:20:00,41.85,41.92,41.83,41.88,72768.0,41.85,41.92,41.83,41.88,72768.0
2019-11-15 12:30:00,41.89,41.91,41.88,41.9,94325.0,41.89,41.91,41.88,41.9,94325.0
2019-11-15 12:40:00,41.9,41.93,41.88,41.9,89728.0,41.9,41.93,41.88,41.9,89728.0
2019-11-15 12:50:00,41.9,41.93,41.87,41.88,75616.0,41.9,41.93,41.87,41.88,75616.0
2019-11-15 13:00:00,41.87,41.94,41.87,41.89,87218.0,41.87,41.94,41.87,41.89,87218.0
2019-11-15 13:10:00,41.89,41.98,41.89,41.98,78201.0,41.89,41.98,41.89,41.98,78201.0
2019-11-15 13:20:00,41.97,41.98,41.86,41.9,117551.0,41.97,41.98,41.86,41.9,117551.0
2019-11-15 13:30:00,41.9,41.97,41.86,41.95,114573.0,41.9,41.97,41.86,41.95,114573.0
2019-11-15 13:40:00,41.95,41.99,41.88,41.96,172947.0,41.95,41.99,41.88,41.96,172947.0
2019-11-15 13:50:00,41.96,42.0,41.93,41.97,126393.0,41.96,42.0,41.93,41.97,126393.0
2019-11-15 14:00:00,41.97,42.01,41.96,41.98,189833.0,41.97,42.01,41.96,41.98,189833.0
2019-11-15 14:10:00,41.97,42.04,41.97,41.97,122776.0,41.97,42.04,41.97,41.97,122776.0
2019-11-15 14:20:00,41.96,42.07,41.95,42.05,186439.0,41.96,42.07,41.95,42.05,186439.0
2019-11-15 14:30:00,42.05,42.1,42.0,42.1,148157.0,42.05,42.1,42.0,42.1,148157.0
2019-11-15 14:40:00,42.1,42.1,42.03,42.05,111301.0,42.1,42.1,42.03,42.05,111301.0
2019-11-15 14:50:00,42.05,42.22,42.05,42.21,201797.0,42.05,42.22,42.05,42.21,201797.0
2019-11-15 15:00:00,42.21,42.23,42.15,42.18,154718.0,42.21,42.23,42.15,42.18,154718.0
2019-11-15 15:10:00,42.17,42.21,42.14,42.2,139352.0,42.17,42.21,42.14,42.2,139352.0
2019-11-15 15:20:00,42.19,42.22,42.1,42.12,163497.0,42.19,42.22,42.1,42.12,163497.0
2019-11-15 15:30:00,42.12,42.16,42.09,42.11,187816.0,42.12,42.16,42.09,42.11,187816.0
2019-11-15 15:40:00,42.12,42.25,42.1,42.25,232727.0,42.12,42.25,42.1,42.25,232727.0
2019-11-15 15:50:00,42.24,42.32,42.21,42.3,1019555.0,42.24,42.32,42.21,42.3,1019555.0
2019-11-18 09:30:00,42.36,43.49,42.32,43.22,930698.0,42.36,43.49,42.32,43.22,930698.0
2019-11-18 09:40:00,43.23,43.43,43.0,43.08,316930.0,43.23,43.43,43.0,43.08,316930.0
2019-11-18 09:50:00,43.07,43.14,42.99,43.04,345333.0,43.07,43.14,42.99,43.04,345333.0
2019-11-18 10:00:00,43.03,43.06,42.89,42.89,423429.0,43.03,43.06,42.89,42.89,423429.0
2019-11-18 10:10:00,42.9,42.98,42.81,42.89,267153.0,42.9,42.98,42.81,42.89,267153.0
2019-11-18 10:20:00,42.88,42.94,42.5,42.51,280618.0,42.88,42.94,42.5,42.51,280618.0
2019-11-18 10:30:00,42.51,42.57,42.37,42.54,215096.0,42.51,42.57,42.37,42.54,215096.0
2019-11-18 10:40:00,42.55,42.61,42.49,42.54,181840.0,42.55,42.61,42.49,42.54,181840.0
2019-11-18 10:50:00,42.53,42.57,42.49,42.54,99436.0,42.53,42.57,42.49,42.54,99436.0
2019-11-18 11:00:00,42.54,42.62,42.53,42.61,147406.0,42.54,42.62,42.53,42.61,147406.0
2019-11-18 11:10:00,42.61,42.7,42.6,42.62,142481.0,42.61,42.7,42.6,42.62,142481.0
2019-11-18 11:20:00,42.61,42.64,42.55,42.57,75070.0,42.61,42.64,42.55,42.57,75070.0
2019-11-18 11:30:00,42.58,42.63,42.52,42.6,111414.0,42.58,42.63,42.52,42.6,111414.0
2019-11-18 11:40:00,42.6,42.63,42.53,42.57,108424.0,42.6,42.63,42.53,42.57,108424.0
2019-11-18 11:50:00,42.56,42.62,42.52,42.59,137509.0,42.56,42.62,42.52,42.59,137509.0
2019-11-18 12:00:00,42.6,42.61,42.51,42.61,114620.0,42.6,42.61,42.51,42.61,114620.0
2019-11-18 12:10:00,42.61,42.64,42.59,42.59,53642.0,42.61,42.64,42.59,42.59,53642.0
2019-11-18 12:20:00,42.59,42.61,42.45,42.46,129133.0,42.59,42.61,42.45,42.46,129133.0
2019-11-18 12:30:00,42.46,42.48,42.42,42.47,59348.0,42.46,42.48,42.42,42.47,59348.0
2019-11-18 12:40:00,42.47,42.5,42.44,42.48,53766.0,42.47,42.5,42.44,42.48,53766.0
2019-11-18 12:50:00,42.48,42.55,42.45,42.52,50393.0,42.48,42.55,42.45,42.52,50393.0
2019-11-18 13:00:00,42.52,42.6,42.38,42.39,95518.0,42.52,42.6,42.38,42.39,95518.0
2019-11-18 13:10:00,42.39,42.47,42.39,42.46,57356.0,42.39,42.47,42.39,42.46,57356.0
2019-11-18 13:20:00,42.45,42.46,42.36,42.38,70721.0,42.45,42.46,42.36,42.38,70721.0
2019-11-18 13:30:00,42.39,42.4,42.33,42.35,61235.0,42.39,42.4,42.33,42.35,61235.0
2019-11-18 13:40:00,42.36,42.41,42.34,42.39,104956.0,42.36,42.41,42.34,42.39,104956.0
2019-11-18 13:50:00,42.39,42.4,42.37,42.38,85969.0,42.39,42.4,42.37,42.38,85969.0
2019-11-18 14:00:00,42.38,42.42,42.37,42.39,124472.0,42.38,42.42,42.37,42.39,124472.0
2019-11-18 14:10:00,42.4,42.42,42.36,42.38,175712.0,42.4,42.42,42.36,42.38,175712.0
2019-11-18 14:20:00,42.38,42.39,42.34,42.35,135103.0,42.38,42.39,42.34,42.35,135103.0
2019-11-18 14:30:00,42.34,42.37,42.33,42.34,81814.0,42.34,42.37,42.33,42.34,81814.0
2019-11-18 14:40:00,42.34,42.4,42.32,42.39,111979.0,42.34,42.4,42.32,42.39,111979.0
2019-11-18 14:50:00,42.39,42.43,42.38,42.41,96834.0,42.39,42.43,42.38,42.41,96834.0
2019-11-18 15:00:00,42.41,42.42,42.37,42.4,98875.0,42.41,42.42,42.37,42.4,98875.0
2019-11-18 15:10:00,42.4,42.4,42.35,42.35,100672.0,42.4,42.4,42.35,42.35,100672.0
2019-11-18 15:20:00,42.35,42.35,42.24,42.3,98399.0,42.35,42.35,42.24,42.3,98399.0
2019-11-18 15:30:00,42.3,42.34,42.25,42.27,208624.0,42.3,42.34,42.25,42.27,208624.0
2019-11-18 15:40:00,42.27,42.28,42.22,42.23,180669.0,42.27,42.28,42.22,42.23,180669.0
2019-11-18 15:50:00,42.23,42.35,42.17,42.28,1088720.0,42.23,42.35,42.17,42.28,1088720.0
2019-11-19 09:30:00,42.36,42.48,42.09,42.36,134420.0,42.36,42.48,42.09,42.36,134420.0
2019-11-19 09:40:00,42.35,42.36,42.07,42.15,94210.0,42.35,42.36,42.07,42.15,94210.0
2019-11-19 09:50:00,42.14,42.2,42.08,42.09,58106.0,42.14,42.2,42.08,42.09,58106.0
2019-11-19 10:00:00,42.09,42.21,42.07,42.16,75658.0,42.09,42.21,42.07,42.16,75658.0
2019-11-19 10:10:00,42.16,42.25,42.13,42.21,160712.0,42.16,42.25,42.13,42.21,160712.0
2019-11-19 10:20:00,42.2,42.31,42.16,42.27,85542.0,42.2,42.31,42.16,42.27,85542.0
2019-11-19 10:30:00,42.28,42.47,42.27,42.45,90861.0,42.28,42.47,42.27,42.45,90861.0
2019-11-19 10:40:00,42.46,42.54,42.44,42.46,73368.0,42.46,42.54,42.44,42.46,73368.0
2019-11-19 10:50:00,42.46,42.51,42.34,42.36,74757.0,42.46,42.51,42.34,42.36,74757.0
2019-11-19 11:00:00,42.35,42.44,42.35,42.39,42950.0,42.35,42.44,42.35,42.39,42950.0
2019-11-19 11:10:00,42.4,42.4,42.32,42.38,77090.0,42.4,42.4,42.32,42.38,77090.0
2019-11-19 11:20:00,42.39,42.39,42.32,42.37,36733.0,42.39,42.39,42.32,42.37,36733.0
2019-11-19 11:30:00,42.36,42.48,42.36,42.44,56294.0,42.36,42.48,42.36,42.44,56294.0
2019-11-19 11:40:00,42.46,42.46,42.39,42.42,38148.0,42.46,42.46,42.39,42.42,38148.0
2019-11-19 11:50:00,42.42,42.44,42.39,42.4,44208.0,42.42,42.44,42.39,42.4,44208.0
2019-11-19 12:00:00,42.4,42.41,42.28,42.34,61090.0,42.4,42.41,42.28,42.34,61090.0
2019-11-19 12:10:00,42.34,42.38,42.32,42.35,44569.0,42.34,42.38,42.32,42.35,44569.0
2019-11-19 12:20:00,42.36,42.4,42.35,42.39,43406.0,42.36,42.4,42.35,42.39,43406.0
2019-11-19 12:30:00,42.39,42.45,42.39,42.44,64447.0,42.39,42.45,42.39,42.44,64447.0
2019-11-19 12:40:00,42.44,42.47,42.39,42.44,59158.0,42.44,42.47,42.39,42.44,59158.0
2019-11-19 12:50:00,42.44,42.48,42.41,42.45,52556.0,42.44,42.48,42.41,42.45,52556.0
2019-11-19 13:00:00,42.44,42.45,42.39,42.44,56490.0,42.44,42.45,42.39,42.44,56490.0
2019-11-19 13:10:00,42.43,42.49,42.43,42.45,38610.0,42.43,42.49,42.43,42.45,38610.0
2019-11-19 13:20:00,42.45,42.47,42.38,42.47,118375.0,42.45,42.47,42.38,42.47,118375.0
2019-11-19 13:30:00,42.47,42.57,42.46,42.57,75449.0,42.47,42.57,42.46,42.57,75449.0
2019-11-19 13:40:00,42.57,42.62,42.55,42.62,56566.0,42.57,42.62,42.55,42.62,56566.0
2019-11-19 13:50:00,42.62,42.63,42.58,42.59,102034.0,42.62,42.63,42.58,42.59,102034.0
2019-11-19 14:00:00,42.59,42.64,42.58,42.63,41873.0,42.59,42.64,42.58,42.63,41873.0
2019-11-19 14:10:00,42.63,42.68,42.61,42.68,52512.0,42.63,42.68,42.61,42.68,52512.0
2019-11-19 14:20:00,42.68,42.73,42.67,42.68,99515.0,42.68,42.73,42.67,42.68,99515.0
2019-11-19 14:30:00,42.69,42.69,42.63,42.65,49094.0,42.69,42.69,42.63,42.65,49094.0
2019-11-19 14:40:00,42.65,42.67,42.59,42.59,159129.0,42.65,42.67,42.59,42.59,159129.0
2019-11-19 14:50:00,42.59,42.63,42.56,42.58,125859.0,42.59,42.63,42.56,42.58,125859.0
2019-11-19 15:00:00,42.59,42.66,42.58,42.65,66886.0,42.59,42.66,42.58,42.65,66886.0
2019-11-19 15:10:00,42.65,42.7,42.62,42.63,65137.0,42.65,42.7,42.62,42.63,65137.0
2019-11-19 15:20:00,42.63,42.63,42.55,42.57,68901.0,42.63,42.63,42.55,42.57,68901.0
2019-11-19 15:30:00,42.57,42.61,42.56,42.57,116927.0,42.57,42.61,42.56,42.57,116927.0
2019-11-19 15:40:00,42.57,42.57,42.52,42.55,171892.0,42.57,42.57,42.52,42.55,171892.0
2019-11-19 15:50:00,42.55,42.63,42.53,42.62,599783.0,42.55,42.63,42.53,42.62,599783.0
2019-11-20 09:30:00,42.59,42.61,42.38,42.58,141101.0,42.59,42.61,42.38,42.58,141101.0
2019-11-20 09:40:00,42.57,42.72,42.52,42.65,75176.0,42.57,42.72,42.52,42.65,75176.0
2019-11-20 09:50:00,42.65,42.76,42.62,42.68,61347.0,42.65,42.76,42.62,42.68,61347.0
2019-11-20 10:00:00,42.68,42.73,42.61,42.61,47140.0,42.68,42.73,42.61,42.61,47140.0
2019-11-20 10:10:00,42.61,42.62,42.57,42.61,37259.0,42.61,42.62,42.57,42.61,37259.0
2019-11-20 10:20:00,42.6,42.61,42.54,42.59,49024.0,42.6,42.61,42.54,42.59,49024.0
2019-11-20 10:30:00,42.59,42.76,42.59,42.73,95054.0,42.59,42.76,42.59,42.73,95054.0
2019-11-20 10:40:00,42.73,42.73,42.68,42.71,30429.0,42.73,42.73,42.68,42.71,30429.0
2019-11-20 10:50:00,42.71,42.72,42.61,42.63,46748.0,42.71,42.72,42.61,42.63,46748.0
2019-11-20 11:00:00,42.64,42.7,42.64,42.64,57172.0,42.64,42.7,42.64,42.64,57172.0
2019-11-20 11:10:00,42.65,42.65,42.53,42.55,47203.0,42.65,42.65,42.53,42.55,47203.0
2019-11-20 11:20:00,42.55,42.62,42.51,42.59,172726.0,42.55,42.62,42.51,42.59,172726.0
2019-11-20 11:30:00,42.58,42.61,42.5,42.57,83048.0,42.58,42.61,42.5,42.57,83048.0
2019-11-20 11:40:00,42.58,42.6,42.51,42.59,105319.0,42.58,42.6,42.51,42.59,105319.0
2019-11-20 11:50:00,42.59,42.61,42.55,42.59,37147.0,42.59,42.61,42.55,42.59,37147.0
2019-11-20 12:00:00,42.59,42.69,42.55,42.69,124722.0,42.59,42.69,42.55,42.69,124722.0
2019-11-20 12:10:00,42.7,42.84,42.69,42.83,122674.0,42.7,42.84,42.69,42.83,122674.0
2019-11-20 12:20:00,42.83,42.83,42.75,42.75,43087.0,42.83,42.83,42.75,42.75,43087.0
2019-11-20 12:30:00,42.75,42.81,42.71,42.8,76636.0,42.75,42.81,42.71,42.8,76636.0
2019-11-20 12:40:00,42.8,42.8,42.7,42.71,45374.0,42.8,42.8,42.7,42.71,45374.0
2019-11-20 12:50:00,42.7,42.72,42.45,42.56,116787.0,42.7,42.72,42.45,42.56,116787.0
2019-11-20 13:00:00,42.56,42.6,42.53,42.55,48015.0,42.56,42.6,42.53,42.55,48015.0
2019-11-20 13:10:00,42.55,42.55,42.47,42.48,47695.0,42.55,42.55,42.47,42.48,47695.0
2019-11-20 13:20:00,42.48,42.56,42.47,42.51,47323.0,42.48,42.56,42.47,42.51,47323.0
2019-11-20 13:30:00,42.51,42.59,42.49,42.53,327869.0,42.51,42.59,42.49,42.53,327869.0
2019-11-20 13:40:00,42.52,42.55,42.5,42.52,49592.0,42.52,42.55,42.5,42.52,49592.0
2019-11-20 13:50:00,42.52,42.57,42.49,42.52,139966.0,42.52,42.57,42.49,42.52,139966.0
2019-11-20 14:00:00,42.52,42.54,42.42,42.42,59111.0,42.52,42.54,42.42,42.42,59111.0
2019-11-20 14:10:00,42.43,42.51,42.3,42.32,214235.0,42.43,42.51,42.3,42.32,214235.0
2019-11-20 14:20:00,42.33,42.48,42.33,42.47,71836.0,42.33,42.48,42.33,42.47,71836.0
2019-11-20 14:30:00,42.46,42.5,42.42,42.5,44086.0,42.46,42.5,42.42,42.5,44086.0
2019-11-20 14:40:00,42.5,42.51,42.44,42.46,63337.0,42.5,42.51,42.44,42.46,63337.0
2019-11-20 14:50:00,42.46,42.55,42.46,42.55,66088.0,42.46,42.55,42.46,42.55,66088.0
2019-11-20 15:00:00,42.55,42.62,42.54,42.6,76866.0,42.55,42.62,42.54,42.6,76866.0
2019-11-20 15:10:00,42.6,42.65,42.59,42.59,68949.0,42.6,42.65,42.59,42.59,68949.0
2019-11-20 15:20:00,42.6,42.63,42.57,42.59,63714.0,42.6,42.63,42.57,42.59,63714.0
2019-11-20 15:30:00,42.59,42.62,42.56,42.62,83700.0,42.59,42.62,42.56,42.62,83700.0
2019-11-20 15:40:00,42.61,42.7,42.61,42.65,134831.0,42.61,42.7,42.61,42.65,134831.0
2019-11-20 15:50:00,42.65,42.69,42.58,42.62,325360.0,42.65,42.69,42.58,42.62,325360.0
2019-11-21 09:30:00,42.49,42.56,42.23,42.23,96510.0,42.49,42.56,42.23,42.23,96510.0
2019-11-21 09:40:00,42.23,42.33,42.15,42.19,56424.0,42.23,42.33,42.15,42.19,56424.0
2019-11-21 09:50:00,42.17,42.18,42.02,42.02,98443.0,42.17,42.18,42.02,42.02,98443.0
2019-11-21 10:00:00,42.02,42.15,42.02,42.12,47588.0,42.02,42.15,42.02,42.12,47588.0
2019-11-21 10:10:00,42.12,42.17,41.98,42.03,98492.0,42.12,42.17,41.98,42.03,98492.0
2019-11-21 10:20:00,42.03,42.11,41.97,41.98,52521.0,42.03,42.11,41.97,41.98,52521.0
2019-11-21 10:30:00,41.98,42.03,41.87,41.99,40812.0,41.98,42.03,41.87,41.99,40812.0
2019-11-21 10:40:00,42.0,42.03,41.97,42.01,29024.0,42.0,42.03,41.97,42.01,29024.0
2019-11-21 10:50:00,42.0,42.04,41.97,42.01,48239.0,42.0,42.04,41.97,42.01,48239.0
2019-11-21 11:00:00,42.01,42.16,42.0,42.09,63175.0,42.01,42.16,42.0,42.09,63175.0
2019-11-21 11:10:00,42.08,42.16,42.05,42.14,58041.0,42.08,42.16,42.05,42.14,58041.0
2019-11-21 11:20:00,42.13,42.16,42.06,42.07,52775.0,42.13,42.16,42.06,42.07,52775.0
2019-11-21 11:30:00,42.07,42.1,42.04,42.09,32161.0,42.07,42.1,42.04,42.09,32161.0
2019-11-21 11:40:00,42.1,42.21,42.08,42.19,45041.0,42.1,42.21,42.08,42.19,45041.0
2019-11-21 11:50:00,42.18,42.21,42.14,42.17,47941.0,42.18,42.21,42.14,42.17,47941.0
2019-11-21 12:00:00,42.18,42.19,42.12,42.19,37930.0,42.18,42.19,42.12,42.19,37930.0
2019-11-21 12:10:00,42.19,42.3,42.19,42.2,38015.0,42.19,42.3,42.19,42.2,38015.0
2019-11-21 12:20:00,42.2,42.29,42.19,42.26,49233.0,42.2,42.29,42.19,42.26,49233.0
2019-11-21 12:30:00,42.26,42.33,42.24,42.32,53654.0,42.26,42.33,42.24,42.32,53654.0
2019-11-21 12:40:00,42.32,42.34,42.28,42.28,25959.0,42.32,42.34,42.28,42.28,25959.0
2019-11-21 12:50:00,42.27,42.29,42.24,42.27,31771.0,42.27,42.29,42.24,42.27,31771.0
2019-11-21 13:00:00,42.27,42.31,42.24,42.25,70879.0,42.27,42.31,42.24,42.25,70879.0
2019-11-21 13:10:00,42.25,42.3,42.23,42.29,31462.0,42.25,42.3,42.23,42.29,31462.0
2019-11-21 13:20:00,42.29,42.29,42.23,42.26,46971.0,42.29,42.29,42.23,42.26,46971.0
2019-11-21 13:30:00,42.26,42.28,42.23,42.25,33554.0,42.26,42.28,42.23,42.25,33554.0
2019-11-21 13:40:00,42.25,42.29,42.23,42.29,49327.0,42.25,42.29,42.23,42.29,49327.0
2019-11-21 13:50:00,42.29,42.3,42.22,42.23,48879.0,42.29,42.3,42.22,42.23,48879.0
2019-11-21 14:00:00,42.23,42.27,42.19,42.26,30996.0,42.23,42.27,42.19,42.26,30996.0
2019-11-21 14:10:00,42.26,42.29,42.23,42.24,35718.0,42.26,42.29,42.23,42.24,35718.0
2019-11-21 14:20:00,42.24,42.26,42.22,42.24,40854.0,42.24,42.26,42.22,42.24,40854.0
2019-11-21 14:30:00,42.25,42.26,42.23,42.23,34624.0,42.25,42.26,42.23,42.23,34624.0
2019-11-21 14:40:00,42.23,42.3,42.23,42.29,78451.0,42.23,42.3,42.23,42.29,78451.0
2019-11-21 14:50:00,42.28,42.31,42.26,42.27,63703.0,42.28,42.31,42.26,42.27,63703.0
2019-11-21 15:00:00,42.28,42.3,42.24,42.27,58172.0,42.28,42.3,42.24,42.27,58172.0
2019-11-21 15:10:00,42.28,42.37,42.27,42.35,205993.0,42.28,42.37,42.27,42.35,205993.0
2019-11-21 15:20:00,42.34,42.36,42.32,42.33,47659.0,42.34,42.36,42.32,42.33,47659.0
2019-11-21 15:30:00,42.33,42.38,42.29,42.32,80357.0,42.33,42.38,42.29,42.32,80357.0
2019-11-21 15:40:00,42.32,42.38,42.29,42.34,174709.0,42.32,42.38,42.29,42.34,174709.0
2019-11-21 15:50:00,42.34,42.39,42.28,42.35,434676.0,42.34,42.39,42.28,42.35,434676.0
2019-11-22 09:30:00,42.48,42.55,42.14,42.35,116294.0,42.48,42.55,42.14,42.35,116294.0
2019-11-22 09:40:00,42.34,42.34,42.19,42.19,36653.0,42.34,42.34,42.19,42.19,36653.0
2019-11-22 09:50:00,42.19,42.26,42.17,42.26,33392.0,42.19,42.26,42.17,42.26,33392.0
2019-11-22 10:00:00,42.26,42.29,42.15,42.19,52265.0,42.26,42.29,42.15,42.19,52265.0
2019-11-22 10:10:00,42.19,42.23,42.15,42.16,43204.0,42.19,42.23,42.15,42.16,43204.0
2019-11-22 10:20:00,42.16,42.21,42.05,42.05,54000.0,42.16,42.21,42.05,42.05,54000.0
2019-11-22 10:30:00,42.04,42.06,41.99,42.03,63313.0,42.04,42.06,41.99,42.03,63313.0
2019-11-22 10:40:00,42.04,42.1,42.03,42.06,49960.0,42.04,42.1,42.03,42.06,49960.0
2019-11-22 10:50:00,42.06,42.07,41.91,42.0,124949.0,42.06,42.07,41.91,42.0,124949.0
2019-11-22 11:00:00,42.0,42.03,41.84,41.94,187080.0,42.0,42.03,41.84,41.94,187080.0
2019-11-22 11:10:00,41.95,41.98,41.8,41.86,109316.0,41.95,41.98,41.8,41.86,109316.0
2019-11-22 11:20:00,41.86,41.99,41.83,41.96,83200.0,41.86,41.99,41.83,41.96,83200.0
2019-11-22 11:30:00,41.95,42.0,41.93,41.95,74206.0,41.95,42.0,41.93,41.95,74206.0
2019-11-22 11:40:00,41.94,41.98,41.89,41.94,63177.0,41.94,41.98,41.89,41.94,63177.0
2019-11-22 11:50:00,41.93,42.0,41.88,41.9,65122.0,41.93,42.0,41.88,41.9,65122.0
2019-11-22 12:00:00,41.91,41.93,41.86,41.9,50227.0,41.91,41.93,41.86,41.9,50227.0
2019-11-22 12:10:00,41.9,41.94,41.85,41.86,48994.0,41.9,41.94,41.85,41.86,48994.0
2019-11-22 12:20:00,41.86,41.93,41.86,41.9,20571.0,41.86,41.93,41.86,41.9,20571.0
2019-11-22 12:30:00,41.91,41.91,41.78,41.86,115539.0,41.91,41.91,41.78,41.86,115539.0
2019-11-22 12:40:00,41.86,41.91,41.83,41.9,32682.0,41.86,41.91,41.83,41.9,32682.0
2019-11-22 12:50:00,41.9,41.92,41.84,41.85,53975.0,41.9,41.92,41.84,41.85,53975.0
2019-11-22 13:00:00,41.84,41.89,41.79,41.88,118651.0,41.84,41.89,41.79,41.88,118651.0
2019-11-22 13:10:00,41.87,41.9,41.86,41.88,23499.0,41.87,41.9,41.86,41.88,23499.0
2019-11-22 13:20:00,41.89,41.95,41.88,41.95,32954.0,41.89,41.95,41.88,41.95,32954.0
2019-11-22 13:30:00,41.95,41.97,41.83,41.83,109013.0,41.95,41.97,41.83,41.83,109013.0
2019-11-22 13:40:00,41.83,41.91,41.81,41.88,51712.0,41.83,41.91,41.81,41.88,51712.0
2019-11-22 13:50:00,41.88,41.88,41.81,41.84,61609.0,41.88,41.88,41.81,41.84,61609.0
2019-11-22 14:00:00,41.84,41.87,41.81,41.86,58936.0,41.84,41.87,41.81,41.86,58936.0
2019-11-22 14:10:00,41.86,41.91,41.76,41.77,528270.0,41.86,41.91,41.76,41.77,528270.0
2019-11-22 14:20:00,41.77,41.84,41.76,41.8,138098.0,41.77,41.84,41.76,41.8,138098.0
2019-11-22 14:30:00,41.8,41.84,41.76,41.81,157670.0,41.8,41.84,41.76,41.81,157670.0
2019-11-22 14:40:00,41.8,41.83,41.78,41.81,108903.0,41.8,41.83,41.78,41.81,108903.0
2019-11-22 14:50:00,41.8,41.86,41.76,41.77,97463.0,41.8,41.86,41.76,41.77,97463.0
2019-11-22 15:00:00,41.77,41.82,41.76,41.78,117345.0,41.77,41.82,41.76,41.78,117345.0
2019-11-22 15:10:00,41.78,41.81,41.75,41.8,127891.0,41.78,41.81,41.75,41.8,127891.0
2019-11-22 15:20:00,41.8,41.86,41.79,41.84,85252.0,41.8,41.86,41.79,41.84,85252.0
2019-11-22 15:30:00,41.83,41.86,41.78,41.8,162421.0,41.83,41.86,41.78,41.8,162421.0
2019-11-22 15:40:00,41.79,41.81,41.77,41.79,192517.0,41.79,41.81,41.77,41.79,192517.0
2019-11-22 15:50:00,41.79,41.86,41.64,41.85,800461.0,41.79,41.86,41.64,41.85,800461.0
2019-11-25 09:30:00,42.1,42.44,41.99,42.35,403379.0,42.1,42.44,41.99,42.35,403379.0
2019-11-25 09:40:00,42.35,42.36,42.28,42.34,169427.0,42.35,42.36,42.28,42.34,169427.0
2019-11-25 09:50:00,42.34,42.43,42.24,42.36,96288.0,42.34,42.43,42.24,42.36,96288.0
2019-11-25 10:00:00,42.36,42.39,42.31,42.39,107212.0,42.36,42.39,42.31,42.39,107212.0
2019-11-25 10:10:00,42.39,42.39,42.3,42.35,80695.0,42.39,42.39,42.3,42.35,80695.0
2019-11-25 10:20:00,42.34,42.37,42.29,42.33,148145.0,42.34,42.37,42.29,42.33,148145.0
2019-11-25 10:30:00,42.34,42.36,42.31,42.35,52997.0,42.34,42.36,42.31,42.35,52997.0
2019-11-25 10:40:00,42.34,42.44,42.34,42.43,55907.0,42.34,42.44,42.34,42.43,55907.0
2019-11-25 10:50:00,42.44,42.46,42.38,42.39,30342.0,42.44,42.46,42.38,42.39,30342.0
2019-11-25 11:00:00,42.38,42.42,42.33,42.34,26737.0,42.38,42.42,42.33,42.34,26737.0
2019-11-25 11:10:00,42.33,42.39,42.32,42.37,29623.0,42.33,42.39,42.32,42.37,29623.0
2019-11-25 11:20:00,42.37,42.41,42.35,42.39,31071.0,42.37,42.41,42.35,42.39,31071.0
2019-11-25 11:30:00,42.39,42.43,42.36,42.42,51072.0,42.39,42.43,42.36,42.42,51072.0
2019-11-25 11:40:00,42.43,42.5,42.41,42.49,41504.0,42.43,42.5,42.41,42.49,41504.0
2019-11-25 11:50:00,42.49,42.55,42.45,42.55,38661.0,42.49,42.55,42.45,42.55,38661.0
2019-11-25 12:00:00,42.55,42.66,42.54,42.63,83480.0,42.55,42.66,42.54,42.63,83480.0
2019-11-25 12:10:00,42.63,42.69,42.62,42.67,69176.0,42.63,42.69,42.62,42.67,69176.0
2019-11-25 12:20:00,42.66,42.69,42.59,42.66,69339.0,42.66,42.69,42.59,42.66,69339.0
2019-11-25 12:30:00,42.65,42.66,42.57,42.64,89558.0,42.65,42.66,42.57,42.64,89558.0
2019-11-25 12:40:00,42.63,42.68,42.6,42.68,72047.0,42.63,42.68,42.6,42.68,72047.0
2019-11-25 12:50:00,42.68,42.69,42.64,42.66,90124.0,42.68,42.69,42.64,42.66,90124.0
2019-11-25 13:00:00,42.67,42.72,42.66,42.7,52086.0,42.67,42.72,42.66,42.7,52086.0
2019-11-25 13:10:00,42.7,42.71,42.66,42.7,42619.0,42.7,42.71,42.66,42.7,42619.0
2019-11-25 13:20:00,42.7,42.79,42.69,42.77,58705.0,42.7,42.79,42.69,42.77,58705.0
2019-11-25 13:30:00,42.76,42.77,42.71,42.75,46993.0,42.76,42.77,42.71,42.75,46993.0
2019-11-25 13:40:00,42.75,42.75,42.69,42.71,49903.0,42.75,42.75,42.69,42.71,49903.0
2019-11-25 13:50:00,42.7,42.72,42.68,42.69,135149.0,42.7,42.72,42.68,42.69,135149.0
2019-11-25 14:00:00,42.69,42.8,42.63,42.77,162107.0,42.69,42.8,42.63,42.77,162107.0
2019-11-25 14:10:00,42.77,42.78,42.74,42.75,26607.0,42.77,42.78,42.74,42.75,26607.0
2019-11-25 14:20:00,42.74,42.76,42.73,42.75,40680.0,42.74,42.76,42.73,42.75,40680.0
2019-11-25 14:30:00,42.75,42.78,42.75,42.77,50219.0,42.75,42.78,42.75,42.77,50219.0
2019-11-25 14:40:00,42.76,42.79,42.74,42.76,45492.0,42.76,42.79,42.74,42.76,45492.0
2019-11-25 14:50:00,42.76,42.76,42.73,42.73,69621.0,42.76,42.76,42.73,42.73,69621.0
2019-11-25 15:00:00,42.74,42.77,42.73,42.77,46938.0,42.74,42.77,42.73,42.77,46938.0
2019-11-25 15:10:00,42.77,42.81,42.75,42.79,192367.0,42.77,42.81,42.75,42.79,192367.0
2019-11-25 15:20:00,42.78,42.86,42.78,42.84,88703.0,42.78,42.86,42.78,42.84,88703.0
2019-11-25 15:30:00,42.85,42.88,42.82,42.88,209430.0,42.85,42.88,42.82,42.88,209430.0
2019-11-25 15:40:00,42.88,42.89,42.85,42.87,210999.0,42.88,42.89,42.85,42.87,210999.0
2019-11-25 15:50:00,42.86,42.89,42.84,42.85,444296.0,42.86,42.89,42.84,42.85,444296.0
2019-11-26 09:30:00,42.86,42.87,42.72,42.79,146848.0,42.86,42.87,42.72,42.79,146848.0
2019-11-26 09:40:00,42.79,42.85,42.74,42.77,43445.0,42.79,42.85,42.74,42.77,43445.0
2019-11-26 09:50:00,42.78,42.88,42.74,42.87,60835.0,42.78,42.88,42.74,42.87,60835.0
2019-11-26 10:00:00,42.86,42.86,42.65,42.71,78839.0,42.86,42.86,42.65,42.71,78839.0
2019-11-26 10:10:00,42.71,42.77,42.68,42.7,45072.0,42.71,42.77,42.68,42.7,45072.0
2019-11-26 10:20:00,42.7,42.78,42.7,42.77,32521.0,42.7,42.78,42.7,42.77,32521.0
2019-11-26 10:30:00,42.77,42.83,42.76,42.79,75917.0,42.77,42.83,42.76,42.79,75917.0
2019-11-26 10:40:00,42.79,42.79,42.71,42.75,34308.0,42.79,42.79,42.71,42.75,34308.0
2019-11-26 10:50:00,42.75,42.75,42.67,42.68,70422.0,42.75,42.75,42.67,42.68,70422.0
2019-11-26 11:00:00,42.68,42.76,42.6,42.72,92178.0,42.68,42.76,42.6,42.72,92178.0
2019-11-26 11:10:00,42.71,42.73,42.65,42.66,46214.0,42.71,42.73,42.65,42.66,46214.0
2019-11-26 11:20:00,42.66,42.71,42.61,42.63,43058.0,42.66,42.71,42.61,42.63,43058.0
2019-11-26 11:30:00,42.63,42.67,42.61,42.66,81557.0,42.63,42.67,42.61,42.66,81557.0
2019-11-26 11:40:00,42.66,42.74,42.65,42.71,43278.0,42.66,42.74,42.65,42.71,43278.0
2019-11-26 11:50:00,42.71,42.75,42.7,42.73,37836.0,42.71,42.75,42.7,42.73,37836.0
2019-11-26 12:00:00,42.73,42.74,42.67,42.71,41394.0,42.73,42.74,42.67,42.71,41394.0
2019-11-26 12:10:00,42.71,42.76,42.7,42.74,41747.0,42.71,42.76,42.7,42.74,41747.0
2019-11-26 12:20:00,42.74,42.74,42.72,42.73,21554.0,42.74,42.74,42.72,42.73,21554.0
2019-11-26 12:30:00,42.73,42.74,42.69,42.73,23221.0,42.73,42.74,42.69,42.73,23221.0
2019-11-26 12:40:00,42.73,42.74,42.7,42.73,33638.0,42.73,42.74,42.7,42.73,33638.0
2019-11-26 12:50:00,42.73,42.73,42.69,42.69,27340.0,42.73,42.73,42.69,42.69,27340.0
2019-11-26 13:00:00,42.69,42.74,42.69,42.73,52351.0,42.69,42.74,42.69,42.73,52351.0
2019-11-26 13:10:00,42.72,42.73,42.7,42.72,83648.0,42.72,42.73,42.7,42.72,83648.0
2019-11-26 13:20:00,42.71,42.72,42.69,42.71,27357.0,42.71,42.72,42.69,42.71,27357.0
2019-11-26 13:30:00,42.71,42.71,42.67,42.71,31994.0,42.71,42.71,42.67,42.71,31994.0
2019-11-26 13:40:00,42.7,42.71,42.66,42.67,27063.0,42.7,42.71,42.66,42.67,27063.0
2019-11-26 13:50:00,42.68,42.71,42.67,42.69,28228.0,42.68,42.71,42.67,42.69,28228.0
2019-11-26 14:00:00,42.7,42.72,42.67,42.7,26592.0,42.7,42.72,42.67,42.7,26592.0
2019-11-26 14:10:00,42.7,42.73,42.69,42.69,43215.0,42.7,42.73,42.69,42.69,43215.0
2019-11-26 14:20:00,42.7,42.74,42.68,42.73,43503.0,42.7,42.74,42.68,42.73,43503.0
2019-11-26 14:30:00,42.73,42.75,42.72,42.73,60334.0,42.73,42.75,42.72,42.73,60334.0
2019-11-26 14:40:00,42.73,42.75,42.73,42.74,38840.0,42.73,42.75,42.73,42.74,38840.0
2019-11-26 14:50:00,42.74,42.78,42.73,42.77,45952.0,42.74,42.78,42.73,42.77,45952.0
2019-11-26 15:00:00,42.77,42.78,42.71,42.74,62966.0,42.77,42.78,42.71,42.74,62966.0
2019-11-26 15:10:00,42.74,42.75,42.72,42.74,47236.0,42.74,42.75,42.72,42.74,47236.0
2019-11-26 15:20:00,42.75,42.79,42.74,42.78,50943.0,42.75,42.79,42.74,42.78,50943.0
2019-11-26 15:30:00,42.77,42.85,42.76,42.84,158348.0,42.77,42.85,42.76,42.84,158348.0
2019-11-26 15:40:00,42.84,42.84,42.78,42.8,122493.0,42.84,42.84,42.78,42.8,122493.0
2019-11-26 15:50:00,42.8,42.88,42.79,42.83,514506.0,42.8,42.88,42.79,42.83,514506.0
2019-11-27 09:30:00,43.0,43.29,42.87,43.1,205699.0,43.0,43.29,42.87,43.1,205699.0
2019-11-27 09:40:00,43.1,43.14,43.0,43.0,118197.0,43.1,43.14,43.0,43.0,118197.0
2019-11-27 09:50:00,42.99,43.01,42.92,42.98,62535.0,42.99,43.01,42.92,42.98,62535.0
2019-11-27 10:00:00,42.97,43.09,42.89,43.04,318542.0,42.97,43.09,42.89,43.04,318542.0
2019-11-27 10:10:00,43.04,43.06,42.97,43.01,68253.0,43.04,43.06,42.97,43.01,68253.0
2019-11-27 10:20:00,43.01,43.05,43.0,43.04,38367.0,43.01,43.05,43.0,43.04,38367.0
2019-11-27 10:30:00,43.04,43.04,42.95,42.96,75014.0,43.04,43.04,42.95,42.96,75014.0
2019-11-27 10:40:00,42.96,43.07,42.95,43.05,69779.0,42.96,43.07,42.95,43.05,69779.0
2019-11-27 10:50:00,43.05,43.14,43.02,43.09,108451.0,43.05,43.14,43.02,43.09,108451.0
2019-11-27 11:00:00,43.1,43.14,43.05,43.06,146238.0,43.1,43.14,43.05,43.06,146238.0
2019-11-27 11:10:00,43.06,43.2,43.06,43.16,71753.0,43.06,43.2,43.06,43.16,71753.0
2019-11-27 11:20:00,43.16,43.16,43.08,43.12,67306.0,43.16,43.16,43.08,43.12,67306.0
2019-11-27 11:30:00,43.13,43.23,43.12,43.23,82252.0,43.13,43.23,43.12,43.23,82252.0
2019-11-27 11:40:00,43.23,43.26,43.19,43.2,94589.0,43.23,43.26,43.19,43.2,94589.0
2019-11-27 11:50:00,43.2,43.24,43.19,43.23,31446.0,43.2,43.24,43.19,43.23,31446.0
2019-11-27 12:00:00,43.23,43.26,43.17,43.17,44266.0,43.23,43.26,43.17,43.17,44266.0
2019-11-27 12:10:00,43.18,43.23,43.16,43.22,31649.0,43.18,43.23,43.16,43.22,31649.0
2019-11-27 12:20:00,43.22,43.25,43.19,43.2,37709.0,43.22,43.25,43.19,43.2,37709.0
2019-11-27 12:30:00,43.2,43.23,43.19,43.22,25526.0,43.2,43.23,43.19,43.22,25526.0
2019-11-27 12:40:00,43.22,43.22,43.2,43.21,21211.0,43.22,43.22,43.2,43.21,21211.0
2019-11-27 12:50:00,43.21,43.26,43.21,43.26,34187.0,43.21,43.26,43.21,43.26,34187.0
2019-11-27 13:00:00,43.25,43.29,43.22,43.28,33102.0,43.25,43.29,43.22,43.28,33102.0
2019-11-27 13:10:00,43.28,43.3,43.25,43.28,35984.0,43.28,43.3,43.25,43.28,35984.0
2019-11-27 13:20:00,43.28,43.32,43.27,43.31,28909.0,43.28,43.32,43.27,43.31,28909.0
2019-11-27 13:30:00,43.31,43.33,43.27,43.27,47219.0,43.31,43.33,43.27,43.27,47219.0
2019-11-27 13:40:00,43.27,43.31,43.26,43.28,48107.0,43.27,43.31,43.26,43.28,48107.0
2019-11-27 13:50:00,43.28,43.31,43.26,43.26,31249.0,43.28,43.31,43.26,43.26,31249.0
2019-11-27 14:00:00,43.25,43.27,43.23,43.24,21949.0,43.25,43.27,43.23,43.24,21949.0
2019-11-27 14:10:00,43.24,43.29,43.24,43.28,19833.0,43.24,43.29,43.24,43.28,19833.0
2019-11-27 14:20:00,43.29,43.33,43.28,43.3,31410.0,43.29,43.33,43.28,43.3,31410.0
2019-11-27 14:30:00,43.3,43.31,43.24,43.24,46351.0,43.3,43.31,43.24,43.24,46351.0
2019-11-27 14:40:00,43.25,43.28,43.24,43.26,35361.0,43.25,43.28,43.24,43.26,35361.0
2019-11-27 14:50:00,43.26,43.26,43.21,43.21,27753.0,43.26,43.26,43.21,43.21,27753.0
2019-11-27 15:00:00,43.22,43.26,43.19,43.2,123877.0,43.22,43.26,43.19,43.2,123877.0
2019-11-27 15:10:00,43.19,43.23,43.19,43.22,24875.0,43.19,43.23,43.19,43.22,24875.0
2019-11-27 15:20:00,43.21,43.24,43.2,43.22,51021.0,43.21,43.24,43.2,43.22,51021.0
2019-11-27 15:30:00,43.21,43.23,43.19,43.19,55042.0,43.21,43.23,43.19,43.19,55042.0
2019-11-27 15:40:00,43.2,43.22,43.19,43.21,97706.0,43.2,43.22,43.19,43.21,97706.0
2019-11-27 15:50:00,43.2,43.24,43.19,43.2,290244.0,43.2,43.24,43.19,43.2,290244.0
2019-11-29 09:30:00,43.15,43.19,43.06,43.13,123726.0,43.15,43.19,43.06,43.13,123726.0
2019-11-29 09:40:00,43.12,43.16,42.95,42.98,35518.0,43.12,43.16,42.95,42.98,35518.0
2019-11-29 09:50:00,42.98,43.08,42.98,43.03,36065.0,42.98,43.08,42.98,43.03,36065.0
2019-11-29 10:00:00,43.02,43.07,42.99,43.04,31476.0,43.02,43.07,42.99,43.04,31476.0
2019-11-29 10:10:00,43.04,43.06,42.99,43.0,51143.0,43.04,43.06,42.99,43.0,51143.0
2019-11-29 10:20:00,42.99,42.99,42.9,42.91,34544.0,42.99,42.99,42.9,42.91,34544.0
2019-11-29 10:30:00,42.92,43.0,42.9,42.99,30645.0,42.92,43.0,42.9,42.99,30645.0
2019-11-29 10:40:00,42.99,42.99,42.93,42.96,37679.0,42.99,42.99,42.93,42.96,37679.0
2019-11-29 10:50:00,42.97,42.98,42.92,42.92,26923.0,42.97,42.98,42.92,42.92,26923.0
2019-11-29 11:00:00,42.91,42.92,42.87,42.91,22423.0,42.91,42.92,42.87,42.91,22423.0
2019-11-29 11:10:00,42.92,42.98,42.92,42.97,42053.0,42.92,42.98,42.92,42.97,42053.0
2019-11-29 11:20:00,42.98,42.99,42.96,42.96,24633.0,42.98,42.99,42.96,42.96,24633.0
2019-11-29 11:30:00,42.96,42.96,42.91,42.93,31811.0,42.96,42.96,42.91,42.93,31811.0
2019-11-29 11:40:00,42.93,42.93,42.87,42.9,35271.0,42.93,42.93,42.87,42.9,35271.0
2019-11-29 11:50:00,42.9,42.92,42.87,42.9,40613.0,42.9,42.92,42.87,42.9,40613.0
2019-11-29 12:00:00,42.9,42.94,42.9,42.94,49058.0,42.9,42.94,42.9,42.94,49058.0
2019-11-29 12:10:00,42.93,42.98,42.89,42.97,84828.0,42.93,42.98,42.89,42.97,84828.0
2019-11-29 12:20:00,42.96,43.12,42.95,43.12,97878.0,42.96,43.12,42.95,43.12,97878.0
2019-11-29 12:30:00,43.12,43.26,43.12,43.23,149749.0,43.12,43.26,43.12,43.23,149749.0
2019-11-29 12:40:00,43.23,43.34,43.23,43.33,129107.0,43.23,43.34,43.23,43.33,129107.0
2019-11-29 12:50:00,43.33,43.35,43.25,43.26,454136.0,43.33,43.35,43.25,43.26,454136.0
2019-12-02 09:30:00,43.33,43.4,43.05,43.23,143207.0,43.33,43.4,43.05,43.23,143207.0
2019-12-02 09:40:00,43.23,43.23,43.05,43.07,85562.0,43.23,43.23,43.05,43.07,85562.0
2019-12-02 09:50:00,43.07,43.07,42.9,42.93,43803.0,43.07,43.07,42.9,42.93,43803.0
2019-12-02 10:00:00,42.92,42.96,42.78,42.8,134461.0,42.92,42.96,42.78,42.8,134461.0
2019-12-02 10:10:00,42.8,42.96,42.79,42.82,89976.0,42.8,42.96,42.79,42.82,89976.0
2019-12-02 10:20:00,42.82,42.85,42.77,42.82,51127.0,42.82,42.85,42.77,42.82,51127.0
2019-12-02 10:30:00,42.82,42.84,42.7,42.79,117878.0,42.82,42.84,42.7,42.79,117878.0
2019-12-02 10:40:00,42.8,42.88,42.74,42.8,67726.0,42.8,42.88,42.74,42.8,67726.0
2019-12-02 10:50:00,42.79,42.79,42.6,42.62,132641.0,42.79,42.79,42.6,42.62,132641.0
2019-12-02 11:00:00,42.62,42.65,42.49,42.54,102427.0,42.62,42.65,42.49,42.54,102427.0
2019-12-02 11:10:00,42.54,42.54,42.43,42.5,80679.0,42.54,42.54,42.43,42.5,80679.0
2019-12-02 11:20:00,42.5,42.55,42.46,42.47,105263.0,42.5,42.55,42.46,42.47,105263.0
2019-12-02 11:30:00,42.46,42.57,42.35,42.56,89299.0,42.46,42.57,42.35,42.56,89299.0
2019-12-02 11:40:00,42.57,42.64,42.52,42.63,65264.0,42.57,42.64,42.52,42.63,65264.0
2019-12-02 11:50:00,42.64,42.69,42.62,42.63,63443.0,42.64,42.69,42.62,42.63,63443.0
2019-12-02 12:00:00,42.62,42.74,42.62,42.73,69824.0,42.62,42.74,42.62,42.73,69824.0
2019-12-02 12:10:00,42.73,42.76,42.7,42.72,42063.0,42.73,42.76,42.7,42.72,42063.0
2019-12-02 12:20:00,42.71,42.8,42.67,42.78,109492.0,42.71,42.8,42.67,42.78,109492.0
2019-12-02 12:30:00,42.77,42.78,42.7,42.74,51167.0,42.77,42.78,42.7,42.74,51167.0
2019-12-02 12:40:00,42.73,42.78,42.72,42.74,39702.0,42.73,42.78,42.72,42.74,39702.0
2019-12-02 12:50:00,42.73,42.8,42.72,42.76,62144.0,42.73,42.8,42.72,42.76,62144.0
2019-12-02 13:00:00,42.75,42.81,42.74,42.79,78449.0,42.75,42.81,42.74,42.79,78449.0
2019-12-02 13:10:00,42.8,42.8,42.76,42.77,74455.0,42.8,42.8,42.76,42.77,74455.0
2019-12-02 13:20:00,42.77,42.78,42.74,42.76,59657.0,42.77,42.78,42.74,42.76,59657.0
2019-12-02 13:30:00,42.76,42.77,42.72,42.75,66659.0,42.76,42.77,42.72,42.75,66659.0
2019-12-02 13:40:00,42.74,42.78,42.73,42.78,63194.0,42.74,42.78,42.73,42.78,63194.0
2019-12-02 13:50:00,42.77,42.81,42.77,42.79,125517.0,42.77,42.81,42.77,42.79,125517.0
2019-12-02 14:00:00,42.79,42.81,42.77,42.8,67648.0,42.79,42.81,42.77,42.8,67648.0
2019-12-02 14:10:00,42.8,42.85,42.79,42.83,78520.0,42.8,42.85,42.79,42.83,78520.0
2019-12-02 14:20:00,42.84,42.89,42.82,42.87,96013.0,42.84,42.89,42.82,42.87,96013.0
2019-12-02 14:30:00,42.87,42.88,42.79,42.79,53602.0,42.87,42.88,42.79,42.79,53602.0
2019-12-02 14:40:00,42.8,42.85,42.76,42.83,71550.0,42.8,42.85,42.76,42.83,71550.0
2019-12-02 14:50:00,42.83,42.83,42.8,42.8,51509.0,42.83,42.83,42.8,42.8,51509.0
2019-12-02 15:00:00,42.81,42.83,42.74,42.76,94280.0,42.81,42.83,42.74,42.76,94280.0
2019-12-02 15:10:00,42.76,42.79,42.73,42.78,54342.0,42.76,42.79,42.73,42.78,54342.0
2019-12-02 15:20:00,42.78,42.78,42.72,42.73,63659.0,42.78,42.78,42.72,42.73,63659.0
2019-12-02 15:30:00,42.73,42.8,42.71,42.78,102691.0,42.73,42.8,42.71,42.78,102691.0
2019-12-02 15:40:00,42.78,42.8,42.76,42.77,121879.0,42.78,42.8,42.76,42.77,121879.0
2019-12-02 15:50:00,42.77,42.8,42.7,42.74,551844.0,42.77,42.8,42.7,42.74,551844.0
2019-12-03 09:30:00,42.31,42.57,42.22,42.47,134104.0,42.31,42.57,42.22,42.47,134104.0
2019-12-03 09:40:00,42.46,42.61,42.41,42.44,91793.0,42.46,42.61,42.41,42.44,91793.0
2019-12-03 09:50:00,42.42,42.53,42.39,42.47,72150.0,42.42,42.53,42.39,42.47,72150.0
2019-12-03 10:00:00,42.46,42.49,42.32,42.32,63301.0,42.46,42.49,42.32,42.32,63301.0
2019-12-03 10:10:00,42.33,42.56,42.3,42.54,64497.0,42.33,42.56,42.3,42.54,64497.0
2019-12-03 10:20:00,42.55,42.55,42.4,42.46,32147.0,42.55,42.55,42.4,42.46,32147.0
2019-12-03 10:30:00,42.46,42.61,42.45,42.61,92721.0,42.46,42.61,42.45,42.61,92721.0
2019-12-03 10:40:00,42.61,42.79,42.58,42.63,108681.0,42.61,42.79,42.58,42.63,108681.0
2019-12-03 10:50:00,42.63,42.68,42.59,42.59,97368.0,42.63,42.68,42.59,42.59,97368.0
2019-12-03 11:00:00,42.59,42.61,42.45,42.54,44058.0,42.59,42.61,42.45,42.54,44058.0
2019-12-03 11:10:00,42.54,42.61,42.53,42.58,79606.0,42.54,42.61,42.53,42.58,79606.0
2019-12-03 11:20:00,42.59,42.59,42.5,42.52,41662.0,42.59,42.59,42.5,42.52,41662.0
2019-12-03 11:30:00,42.52,42.59,42.47,42.57,44809.0,42.52,42.59,42.47,42.57,44809.0
2019-12-03 11:40:00,42.58,42.62,42.55,42.56,47958.0,42.58,42.62,42.55,42.56,47958.0
2019-12-03 11:50:00,42.57,42.61,42.52,42.6,55526.0,42.57,42.61,42.52,42.6,55526.0
2019-12-03 12:00:00,42.61,42.61,42.5,42.53,39347.0,42.61,42.61,42.5,42.53,39347.0
2019-12-03 12:10:00,42.54,42.58,42.5,42.56,27700.0,42.54,42.58,42.5,42.56,27700.0
2019-12-03 12:20:00,42.56,42.59,42.55,42.58,25827.0,42.56,42.59,42.55,42.58,25827.0
2019-12-03 12:30:00,42.59,42.61,42.57,42.6,22012.0,42.59,42.61,42.57,42.6,22012.0
2019-12-03 12:40:00,42.61,42.63,42.58,42.61,31893.0,42.61,42.63,42.58,42.61,31893.0
2019-12-03 12:50:00,42.61,42.65,42.6,42.65,20918.0,42.61,42.65,42.6,42.65,20918.0
2019-12-03 13:00:00,42.64,42.67,42.59,42.59,70067.0,42.64,42.67,42.59,42.59,70067.0
2019-12-03 13:10:00,42.6,42.65,42.59,42.64,24196.0,42.6,42.65,42.59,42.64,24196.0
2019-12-03 13:20:00,42.63,42.65,42.6,42.64,24704.0,42.63,42.65,42.6,42.64,24704.0
2019-12-03 13:30:00,42.64,42.73,42.62,42.73,40132.0,42.64,42.73,42.62,42.73,40132.0
2019-12-03 13:40:00,42.73,42.74,42.68,42.71,55110.0,42.73,42.74,42.68,42.71,55110.0
2019-12-03 13:50:00,42.71,42.73,42.7,42.71,24123.0,42.71,42.73,42.7,42.71,24123.0
2019-12-03 14:00:00,42.71,42.73,42.68,42.69,50856.0,42.71,42.73,42.68,42.69,50856.0
2019-12-03 14:10:00,42.69,42.7,42.55,42.55,29199.0,42.69,42.7,42.55,42.55,29199.0
2019-12-03 14:20:00,42.55,42.58,42.5,42.55,57934.0,42.55,42.58,42.5,42.55,57934.0
2019-12-03 14:30:00,42.54,42.54,42.49,42.51,58030.0,42.54,42.54,42.49,42.51,58030.0
2019-12-03 14:40:00,42.51,42.56,42.5,42.54,34582.0,42.51,42.56,42.5,42.54,34582.0
2019-12-03 14:50:00,42.54,42.55,42.48,42.5,62376.0,42.54,42.55,42.48,42.5,62376.0
2019-12-03 15:00:00,42.49,42.54,42.47,42.48,91422.0,42.49,42.54,42.47,42.48,91422.0
2019-12-03 15:10:00,42.47,42.56,42.45,42.55,85463.0,42.47,42.56,42.45,42.55,85463.0
2019-12-03 15:20:00,42.55,42.68,42.55,42.67,43601.0,42.55,42.68,42.55,42.67,43601.0
2019-12-03 15:30:00,42.67,42.7,42.61,42.63,80304.0,42.67,42.7,42.61,42.63,80304.0
2019-12-03 15:40:00,42.63,42.66,42.59,42.64,70032.0,42.63,42.66,42.59,42.64,70032.0
2019-12-03 15:50:00,42.64,42.68,42.61,42.62,250513.0,42.64,42.68,42.61,42.62,250513.0
2019-12-04 09:30:00,42.82,42.92,42.71,42.85,181988.0,42.82,42.92,42.71,42.85,181988.0
2019-12-04 09:40:00,42.88,42.94,42.76,42.89,62056.0,42.88,42.94,42.76,42.89,62056.0
2019-12-04 09:50:00,42.89,43.04,42.88,42.94,56986.0,42.89,43.04,42.88,42.94,56986.0
2019-12-04 10:00:00,42.92,43.01,42.89,42.89,33533.0,42.92,43.01,42.89,42.89,33533.0
2019-12-04 10:10:00,42.88,42.91,42.76,42.81,60652.0,42.88,42.91,42.76,42.81,60652.0
2019-12-04 10:20:00,42.8,42.84,42.71,42.75,25719.0,42.8,42.84,42.71,42.75,25719.0
2019-12-04 10:30:00,42.75,42.88,42.74,42.84,49988.0,42.75,42.88,42.74,42.84,49988.0
2019-12-04 10:40:00,42.85,43.06,42.85,43.03,123909.0,42.85,43.06,42.85,43.03,123909.0
2019-12-04 10:50:00,43.02,43.04,42.94,42.97,50571.0,43.02,43.04,42.94,42.97,50571.0
2019-12-04 11:00:00,42.96,43.0,42.92,42.94,53781.0,42.96,43.0,42.92,42.94,53781.0
2019-12-04 11:10:00,42.91,42.91,42.82,42.89,39365.0,42.91,42.91,42.82,42.89,39365.0
2019-12-04 11:20:00,42.89,42.98,42.89,42.94,75248.0,42.89,42.98,42.89,42.94,75248.0
2019-12-04 11:30:00,42.93,42.99,42.92,42.97,41828.0,42.93,42.99,42.92,42.97,41828.0
2019-12-04 11:40:00,42.97,42.99,42.91,42.92,48836.0,42.97,42.99,42.91,42.92,48836.0
2019-12-04 11:50:00,42.92,42.95,42.87,42.88,37350.0,42.92,42.95,42.87,42.88,37350.0
2019-12-04 12:00:00,42.89,42.95,42.85,42.92,34387.0,42.89,42.95,42.85,42.92,34387.0
2019-12-04 12:10:00,42.92,42.93,42.88,42.91,28429.0,42.92,42.93,42.88,42.91,28429.0
2019-12-04 12:20:00,42.91,42.93,42.89,42.91,21371.0,42.91,42.93,42.89,42.91,21371.0
2019-12-04 12:30:00,42.92,42.93,42.89,42.9,25819.0,42.92,42.93,42.89,42.9,25819.0
2019-12-04 12:40:00,42.89,42.94,42.87,42.91,21688.0,42.89,42.94,42.87,42.91,21688.0
2019-12-04 12:50:00,42.92,42.96,42.92,42.93,56144.0,42.92,42.96,42.92,42.93,56144.0
2019-12-04 13:00:00,42.93,42.95,42.91,42.93,21094.0,42.93,42.95,42.91,42.93,21094.0
2019-12-04 13:10:00,42.94,42.94,42.86,42.9,22328.0,42.94,42.94,42.86,42.9,22328.0
2019-12-04 13:20:00,42.9,42.93,42.89,42.91,30459.0,42.9,42.93,42.89,42.91,30459.0
2019-12-04 13:30:00,42.91,42.94,42.89,42.89,31925.0,42.91,42.94,42.89,42.89,31925.0
2019-12-04 13:40:00,42.89,42.91,42.87,42.89,46895.0,42.89,42.91,42.87,42.89,46895.0
2019-12-04 13:50:00,42.89,42.9,42.86,42.89,37179.0,42.89,42.9,42.86,42.89,37179.0
2019-12-04 14:00:00,42.89,42.95,42.89,42.94,54406.0,42.89,42.95,42.89,42.94,54406.0
2019-12-04 14:10:00,42.94,42.98,42.93,42.97,39073.0,42.94,42.98,42.93,42.97,39073.0
2019-12-04 14:20:00,42.97,43.04,42.96,43.03,31430.0,42.97,43.04,42.96,43.03,31430.0
2019-12-04 14:30:00,43.04,43.05,43.01,43.03,43620.0,43.04,43.05,43.01,43.03,43620.0
2019-12-04 14:40:00,43.03,43.05,43.0,43.01,68550.0,43.03,43.05,43.0,43.01,68550.0
2019-12-04 14:50:00,43.02,43.04,43.0,43.02,106616.0,43.02,43.04,43.0,43.02,106616.0
2019-12-04 15:00:00,43.03,43.04,43.0,43.01,43136.0,43.03,43.04,43.0,43.01,43136.0
2019-12-04 15:10:00,43.01,43.02,42.96,43.0,56890.0,43.01,43.02,42.96,43.0,56890.0
2019-12-04 15:20:00,42.99,43.04,42.98,43.02,67036.0,42.99,43.04,42.98,43.02,67036.0
2019-12-04 15:30:00,43.02,43.09,43.0,43.08,70867.0,43.02,43.09,43.0,43.08,70867.0
2019-12-04 15:40:00,43.08,43.11,43.06,43.1,95055.0,43.08,43.11,43.06,43.1,95055.0
2019-12-04 15:50:00,43.11,43.12,43.01,43.04,359947.0,43.11,43.12,43.01,43.04,359947.0
2019-12-05 09:30:00,43.06,43.25,42.87,42.87,128768.0,43.06,43.25,42.87,42.87,128768.0
2019-12-05 09:40:00,42.87,42.95,42.78,42.95,86735.0,42.87,42.95,42.78,42.95,86735.0
2019-12-05 09:50:00,42.95,43.01,42.68,42.7,103824.0,42.95,43.01,42.68,42.7,103824.0
2019-12-05 10:00:00,42.7,42.75,42.58,42.61,114083.0,42.7,42.75,42.58,42.61,114083.0
2019-12-05 10:10:00,42.61,42.65,42.57,42.62,78997.0,42.61,42.65,42.57,42.62,78997.0
2019-12-05 10:20:00,42.62,42.92,42.61,42.92,81043.0,42.62,42.92,42.61,42.92,81043.0
2019-12-05 10:30:00,42.93,42.98,42.84,42.85,115690.0,42.93,42.98,42.84,42.85,115690.0
2019-12-05 10:40:00,42.84,42.91,42.83,42.9,63009.0,42.84,42.91,42.83,42.9,63009.0
2019-12-05 10:50:00,42.89,42.98,42.87,42.9,83923.0,42.89,42.98,42.87,42.9,83923.0
2019-12-05 11:00:00,42.89,43.02,42.87,43.02,89194.0,42.89,43.02,42.87,43.02,89194.0
2019-12-05 11:10:00,43.01,43.08,42.99,43.05,81063.0,43.01,43.08,42.99,43.05,81063.0
2019-12-05 11:20:00,43.05,43.05,42.99,43.03,37424.0,43.05,43.05,42.99,43.03,37424.0
2019-12-05 11:30:00,43.03,43.03,42.94,42.99,89511.0,43.03,43.03,42.94,42.99,89511.0
2019-12-05 11:40:00,42.99,43.03,42.95,43.03,34418.0,42.99,43.03,42.95,43.03,34418.0
2019-12-05 11:50:00,43.04,43.05,43.0,43.02,42217.0,43.04,43.05,43.0,43.02,42217.0
2019-12-05 12:00:00,43.02,43.09,43.02,43.06,36997.0,43.02,43.09,43.02,43.06,36997.0
2019-12-05 12:10:00,43.06,43.07,43.01,43.04,48547.0,43.06,43.07,43.01,43.04,48547.0
2019-12-05 12:20:00,43.03,43.06,43.0,43.04,56929.0,43.03,43.06,43.0,43.04,56929.0
2019-12-05 12:30:00,43.03,43.06,43.02,43.05,62828.0,43.03,43.06,43.02,43.05,62828.0
2019-12-05 12:40:00,43.05,43.08,43.02,43.07,72315.0,43.05,43.08,43.02,43.07,72315.0
2019-12-05 12:50:00,43.06,43.09,43.04,43.08,47131.0,43.06,43.09,43.04,43.08,47131.0
2019-12-05 13:00:00,43.07,43.12,43.07,43.12,122796.0,43.07,43.12,43.07,43.12,122796.0
2019-12-05 13:10:00,43.13,43.16,43.12,43.16,59369.0,43.13,43.16,43.12,43.16,59369.0
2019-12-05 13:20:00,43.15,43.15,43.12,43.14,56700.0,43.15,43.15,43.12,43.14,56700.0
2019-12-05 13:30:00,43.14,43.21,43.11,43.2,70130.0,43.14,43.21,43.11,43.2,70130.0
2019-12-05 13:40:00,43.2,43.21,43.16,43.18,70312.0,43.2,43.21,43.16,43.18,70312.0
2019-12-05 13:50:00,43.17,43.24,43.15,43.21,70600.0,43.17,43.24,43.15,43.21,70600.0
2019-12-05 14:00:00,43.21,43.22,43.19,43.2,80897.0,43.21,43.22,43.19,43.2,80897.0
2019-12-05 14:10:00,43.21,43.29,43.2,43.27,90199.0,43.21,43.29,43.2,43.27,90199.0
2019-12-05 14:20:00,43.27,43.36,43.27,43.34,69805.0,43.27,43.36,43.27,43.34,69805.0
2019-12-05 14:30:00,43.34,43.34,43.3,43.3,62939.0,43.34,43.34,43.3,43.3,62939.0
2019-12-05 14:40:00,43.3,43.38,43.3,43.36,124131.0,43.3,43.38,43.3,43.36,124131.0
2019-12-05 14:50:00,43.36,43.41,43.32,43.34,313366.0,43.36,43.41,43.32,43.34,313366.0
2019-12-05 15:00:00,43.34,43.39,43.34,43.37,128574.0,43.34,43.39,43.34,43.37,128574.0
2019-12-05 15:10:00,43.37,43.38,43.32,43.33,119273.0,43.37,43.38,43.32,43.33,119273.0
2019-12-05 15:20:00,43.34,43.41,43.32,43.41,141313.0,43.34,43.41,43.32,43.41,141313.0
2019-12-05 15:30:00,43.41,43.41,43.31,43.33,159376.0,43.41,43.41,43.31,43.33,159376.0
2019-12-05 15:40:00,43.33,43.34,43.27,43.27,180823.0,43.33,43.34,43.27,43.27,180823.0
2019-12-05 15:50:00,43.28,43.31,43.23,43.29,528375.0,43.28,43.31,43.23,43.29,528375.0
2019-12-06 09:30:00,43.5,43.63,43.43,43.5,160080.0,43.5,43.63,43.43,43.5,160080.0
2019-12-06 09:40:00,43.5,43.54,43.45,43.46,102014.0,43.5,43.54,43.45,43.46,102014.0
2019-12-06 09:50:00,43.46,43.46,43.36,43.44,50002.0,43.46,43.46,43.36,43.44,50002.0
2019-12-06 10:00:00,43.44,43.61,43.43,43.61,81337.0,43.44,43.61,43.43,43.61,81337.0
2019-12-06 10:10:00,43.61,43.61,43.48,43.52,98316.0,43.61,43.61,43.48,43.52,98316.0
2019-12-06 10:20:00,43.52,43.62,43.49,43.61,201846.0,43.52,43.62,43.49,43.61,201846.0
2019-12-06 10:30:00,43.61,43.69,43.6,43.69,96398.0,43.61,43.69,43.6,43.69,96398.0
2019-12-06 10:40:00,43.7,43.8,43.69,43.8,98126.0,43.7,43.8,43.69,43.8,98126.0
2019-12-06 10:50:00,43.8,43.87,43.74,43.78,190849.0,43.8,43.87,43.74,43.78,190849.0
2019-12-06 11:00:00,43.78,43.85,43.74,43.84,85071.0,43.78,43.85,43.74,43.84,85071.0
2019-12-06 11:10:00,43.84,43.87,43.8,43.85,90034.0,43.84,43.87,43.8,43.85,90034.0
2019-12-06 11:20:00,43.86,44.03,43.85,44.02,675149.0,43.86,44.03,43.85,44.02,675149.0
2019-12-06 11:30:00,44.02,44.03,43.89,43.91,348504.0,44.02,44.03,43.89,43.91,348504.0
2019-12-06 11:40:00,43.91,44.0,43.89,43.98,234054.0,43.91,44.0,43.89,43.98,234054.0
2019-12-06 11:50:00,43.98,43.99,43.91,43.94,352877.0,43.98,43.99,43.91,43.94,352877.0
2019-12-06 12:00:00,43.93,44.02,43.92,44.0,105160.0,43.93,44.02,43.92,44.0,105160.0
2019-12-06 12:10:00,44.0,44.02,43.96,44.01,72425.0,44.0,44.02,43.96,44.01,72425.0
2019-12-06 12:20:00,44.0,44.05,43.96,43.97,159039.0,44.0,44.05,43.96,43.97,159039.0
2019-12-06 12:30:00,43.97,44.04,43.96,44.02,70802.0,43.97,44.04,43.96,44.02,70802.0
2019-12-06 12:40:00,44.02,44.04,44.01,44.01,65523.0,44.02,44.04,44.01,44.01,65523.0
2019-12-06 12:50:00,44.02,44.07,44.01,44.06,65860.0,44.02,44.07,44.01,44.06,65860.0
2019-12-06 13:00:00,44.07,44.1,44.04,44.07,71566.0,44.07,44.1,44.04,44.07,71566.0
2019-12-06 13:10:00,44.07,44.1,44.05,44.08,50423.0,44.07,44.1,44.05,44.08,50423.0
2019-12-06 13:20:00,44.07,44.1,44.06,44.08,33582.0,44.07,44.1,44.06,44.08,33582.0
2019-12-06 13:30:00,44.07,44.14,44.05,44.14,79356.0,44.07,44.14,44.05,44.14,79356.0
2019-12-06 13:40:00,44.14,44.16,44.07,44.09,80757.0,44.14,44.16,44.07,44.09,80757.0
2019-12-06 13:50:00,44.09,44.09,44.05,44.09,53812.0,44.09,44.09,44.05,44.09,53812.0
2019-12-06 14:00:00,44.08,44.12,44.05,44.1,72201.0,44.08,44.12,44.05,44.1,72201.0
2019-12-06 14:10:00,44.09,44.11,44.07,44.09,198337.0,44.09,44.11,44.07,44.09,198337.0
2019-12-06 14:20:00,44.09,44.16,44.09,44.12,151365.0,44.09,44.16,44.09,44.12,151365.0
2019-12-06 14:30:00,44.12,44.16,44.1,44.16,132609.0,44.12,44.16,44.1,44.16,132609.0
2019-12-06 14:40:00,44.16,44.22,44.13,44.18,715300.0,44.16,44.22,44.13,44.18,715300.0
2019-12-06 14:50:00,44.18,44.19,44.14,44.16,90740.0,44.18,44.19,44.14,44.16,90740.0
2019-12-06 15:00:00,44.16,44.16,44.12,44.15,104577.0,44.16,44.16,44.12,44.15,104577.0
2019-12-06 15:10:00,44.15,44.16,44.09,44.12,121178.0,44.15,44.16,44.09,44.12,121178.0
2019-12-06 15:20:00,44.12,44.15,44.1,44.12,126141.0,44.12,44.15,44.1,44.12,126141.0
2019-12-06 15:30:00,44.12,44.16,44.1,44.15,180536.0,44.12,44.16,44.1,44.15,180536.0
2019-12-06 15:40:00,44.15,44.18,44.14,44.15,166549.0,44.15,44.18,44.14,44.15,166549.0
2019-12-06 15:50:00,44.16,44.17,44.08,44.09,762723.0,44.16,44.17,44.08,44.09,762723.0
2019-12-09 09:30:00,44.07,44.17,43.93,43.96,157615.0,44.07,44.17,43.93,43.96,157615.0
2019-12-09 09:40:00,43.96,44.02,43.93,43.96,211511.0,43.96,44.02,43.93,43.96,211511.0
2019-12-09 09:50:00,43.96,43.97,43.89,43.94,115955.0,43.96,43.97,43.89,43.94,115955.0
2019-12-09 10:00:00,43.94,44.04,43.91,44.02,122289.0,43.94,44.04,43.91,44.02,122289.0
2019-12-09 10:10:00,44.02,44.05,44.0,44.01,63186.0,44.02,44.05,44.0,44.01,63186.0
2019-12-09 10:20:00,44.01,44.04,43.99,44.01,295949.0,44.01,44.04,43.99,44.01,295949.0
2019-12-09 10:30:00,44.01,44.08,44.0,44.06,168525.0,44.01,44.08,44.0,44.06,168525.0
2019-12-09 10:40:00,44.05,44.1,44.03,44.07,53831.0,44.05,44.1,44.03,44.07,53831.0
2019-12-09 10:50:00,44.07,44.13,44.06,44.11,106583.0,44.07,44.13,44.06,44.11,106583.0
2019-12-09 11:00:00,44.11,44.13,44.04,44.06,451535.0,44.11,44.13,44.04,44.06,451535.0
2019-12-09 11:10:00,44.05,44.12,44.04,44.12,149939.0,44.05,44.12,44.04,44.12,149939.0
2019-12-09 11:20:00,44.11,44.12,44.05,44.06,124186.0,44.11,44.12,44.05,44.06,124186.0
2019-12-09 11:30:00,44.05,44.06,44.0,44.01,86296.0,44.05,44.06,44.0,44.01,86296.0
2019-12-09 11:40:00,44.02,44.09,44.01,44.08,95404.0,44.02,44.09,44.01,44.08,95404.0
2019-12-09 11:50:00,44.07,44.08,43.99,44.01,170259.0,44.07,44.08,43.99,44.01,170259.0
2019-12-09 12:00:00,44.01,44.06,43.95,44.0,260712.0,44.01,44.06,43.95,44.0,260712.0
2019-12-09 12:10:00,44.0,44.06,43.99,44.01,606165.0,44.0,44.06,43.99,44.01,606165.0
2019-12-09 12:20:00,44.0,44.01,43.94,43.95,94436.0,44.0,44.01,43.94,43.95,94436.0
2019-12-09 12:30:00,43.96,43.96,43.85,43.87,245461.0,43.96,43.96,43.85,43.87,245461.0
2019-12-09 12:40:00,43.87,43.94,43.86,43.93,322926.0,43.87,43.94,43.86,43.93,322926.0
2019-12-09 12:50:00,43.92,43.92,43.89,43.9,179232.0,43.92,43.92,43.89,43.9,179232.0
2019-12-09 13:00:00,43.89,43.91,43.89,43.9,62039.0,43.89,43.91,43.89,43.9,62039.0
2019-12-09 13:10:00,43.9,43.9,43.81,43.83,66499.0,43.9,43.9,43.81,43.83,66499.0
2019-12-09 13:20:00,43.83,43.83,43.75,43.8,102803.0,43.83,43.83,43.75,43.8,102803.0
2019-12-09 13:30:00,43.8,43.84,43.79,43.8,78751.0,43.8,43.84,43.79,43.8,78751.0
2019-12-09 13:40:00,43.8,43.83,43.8,43.81,48492.0,43.8,43.83,43.8,43.81,48492.0
2019-12-09 13:50:00,43.81,43.86,43.8,43.86,85226.0,43.81,43.86,43.8,43.86,85226.0
2019-12-09 14:00:00,43.86,43.91,43.83,43.86,542246.0,43.86,43.91,43.83,43.86,542246.0
2019-12-09 14:10:00,43.86,43.86,43.81,43.84,107586.0,43.86,43.86,43.81,43.84,107586.0
2019-12-09 14:20:00,43.84,43.88,43.81,43.85,107857.0,43.84,43.88,43.81,43.85,107857.0
2019-12-09 14:30:00,43.85,43.91,43.84,43.89,128886.0,43.85,43.91,43.84,43.89,128886.0
2019-12-09 14:40:00,43.89,43.96,43.85,43.93,209546.0,43.89,43.96,43.85,43.93,209546.0
2019-12-09 14:50:00,43.92,43.94,43.91,43.93,144516.0,43.92,43.94,43.91,43.93,144516.0
2019-12-09 15:00:00,43.93,43.98,43.92,43.97,122749.0,43.93,43.98,43.92,43.97,122749.0
2019-12-09 15:10:00,43.97,44.02,43.95,44.02,245176.0,43.97,44.02,43.95,44.02,245176.0
2019-12-09 15:20:00,44.02,44.03,43.89,43.91,862446.0,44.02,44.03,43.89,43.91,862446.0
2019-12-09 15:30:00,43.91,43.91,43.78,43.79,256242.0,43.91,43.91,43.78,43.79,256242.0
2019-12-09 15:40:00,43.79,43.85,43.72,43.77,323589.0,43.79,43.85,43.72,43.77,323589.0
2019-12-09 15:50:00,43.76,43.77,43.66,43.71,682206.0,43.76,43.77,43.66,43.71,682206.0
2019-12-10 09:30:00,43.73,43.78,43.5,43.59,108917.0,43.73,43.78,43.5,43.59,108917.0
2019-12-10 09:40:00,43.58,43.63,43.55,43.59,40189.0,43.58,43.63,43.55,43.59,40189.0
2019-12-10 09:50:00,43.6,43.72,43.6,43.7,48869.0,43.6,43.72,43.6,43.7,48869.0
2019-12-10 10:00:00,43.71,43.9,43.64,43.9,72490.0,43.71,43.9,43.64,43.9,72490.0
2019-12-10 10:10:00,43.9,43.92,43.78,43.82,112924.0,43.9,43.92,43.78,43.82,112924.0
2019-12-10 10:20:00,43.82,44.03,43.81,44.01,121845.0,43.82,44.03,43.81,44.01,121845.0
2019-12-10 10:30:00,44.01,44.04,43.94,44.02,104530.0,44.01,44.04,43.94,44.02,104530.0
2019-12-10 10:40:00,44.0,44.12,44.0,44.06,150310.0,44.0,44.12,44.0,44.06,150310.0
2019-12-10 10:50:00,44.05,44.13,43.98,44.13,176704.0,44.05,44.13,43.98,44.13,176704.0
2019-12-10 11:00:00,44.13,44.2,44.02,44.2,187800.0,44.13,44.2,44.02,44.2,187800.0
2019-12-10 11:10:00,44.2,44.2,44.11,44.12,156807.0,44.2,44.2,44.11,44.12,156807.0
2019-12-10 11:20:00,44.12,44.19,44.09,44.15,77565.0,44.12,44.19,44.09,44.15,77565.0
2019-12-10 11:30:00,44.15,44.18,44.08,44.18,93274.0,44.15,44.18,44.08,44.18,93274.0
2019-12-10 11:40:00,44.18,44.28,44.15,44.25,158232.0,44.18,44.28,44.15,44.25,158232.0
2019-12-10 11:50:00,44.26,44.26,44.2,44.24,54500.0,44.26,44.26,44.2,44.24,54500.0
2019-12-10 12:00:00,44.25,44.31,44.16,44.16,158028.0,44.25,44.31,44.16,44.16,158028.0
2019-12-10 12:10:00,44.15,44.25,44.15,44.25,70385.0,44.15,44.25,44.15,44.25,70385.0
2019-12-10 12:20:00,44.24,44.3,44.16,44.16,138509.0,44.24,44.3,44.16,44.16,138509.0
2019-12-10 12:30:00,44.16,44.26,44.15,44.2,72612.0,44.16,44.26,44.15,44.2,72612.0
2019-12-10 12:40:00,44.19,44.2,44.13,44.14,63953.0,44.19,44.2,44.13,44.14,63953.0
2019-12-10 12:50:00,44.14,44.25,44.12,44.23,83911.0,44.14,44.25,44.12,44.23,83911.0
2019-12-10 13:00:00,44.23,44.3,44.22,44.24,94327.0,44.23,44.3,44.22,44.24,94327.0
2019-12-10 13:10:00,44.23,44.28,44.22,44.25,84939.0,44.23,44.28,44.22,44.25,84939.0
2019-12-10 13:20:00,44.24,44.28,44.15,44.17,152696.0,44.24,44.28,44.15,44.17,152696.0
2019-12-10 13:30:00,44.18,44.27,44.14,44.27,53137.0,44.18,44.27,44.14,44.27,53137.0
2019-12-10 13:40:00,44.26,44.28,44.24,44.26,45357.0,44.26,44.28,44.24,44.26,45357.0
2019-12-10 13:50:00,44.26,44.26,44.22,44.22,47221.0,44.26,44.26,44.22,44.22,47221.0
2019-12-10 14:00:00,44.23,44.28,44.22,44.27,65165.0,44.23,44.28,44.22,44.27,65165.0
2019-12-10 14:10:00,44.28,44.31,44.22,44.23,51065.0,44.28,44.31,44.22,44.23,51065.0
2019-12-10 14:20:00,44.22,44.22,44.18,44.2,45812.0,44.22,44.22,44.18,44.2,45812.0
2019-12-10 14:30:00,44.2,44.23,44.19,44.21,40186.0,44.2,44.23,44.19,44.21,40186.0
2019-12-10 14:40:00,44.21,44.26,44.2,44.23,43069.0,44.21,44.26,44.2,44.23,43069.0
2019-12-10 14:50:00,44.24,44.26,44.18,44.21,44773.0,44.24,44.26,44.18,44.21,44773.0
2019-12-10 15:00:00,44.21,44.23,44.13,44.15,86280.0,44.21,44.23,44.13,44.15,86280.0
2019-12-10 15:10:00,44.15,44.17,44.02,44.02,85206.0,44.15,44.17,44.02,44.02,85206.0
2019-12-10 15:20:00,44.02,44.08,44.01,44.08,94344.0,44.02,44.08,44.01,44.08,94344.0
2019-12-10 15:30:00,44.08,44.09,43.96,44.0,109276.0,44.08,44.09,43.96,44.0,109276.0
2019-12-10 15:40:00,44.0,44.07,43.98,44.06,139101.0,44.0,44.07,43.98,44.06,139101.0
2019-12-10 15:50:00,44.07,44.09,43.97,44.02,539399.0,44.07,44.09,43.97,44.02,539399.0
2019-12-11 09:30:00,44.0,44.04,43.84,43.94,230651.0,44.0,44.04,43.84,43.94,230651.0
2019-12-11 09:40:00,43.94,43.94,43.85,43.92,79356.0,43.94,43.94,43.85,43.92,79356.0
2019-12-11 09:50:00,43.92,43.94,43.87,43.91,66249.0,43.92,43.94,43.87,43.91,66249.0
2019-12-11 10:00:00,43.92,44.02,43.91,43.91,153709.0,43.92,44.02,43.91,43.91,153709.0
2019-12-11 10:10:00,43.91,43.92,43.86,43.87,97404.0,43.91,43.92,43.86,43.87,97404.0
2019-12-11 10:20:00,43.87,43.87,43.76,43.87,78795.0,43.87,43.87,43.76,43.87,78795.0
2019-12-11 10:30:00,43.87,43.89,43.82,43.87,83312.0,43.87,43.89,43.82,43.87,83312.0
2019-12-11 10:40:00,43.87,43.92,43.84,43.88,88885.0,43.87,43.92,43.84,43.88,88885.0
2019-12-11 10:50:00,43.88,43.88,43.79,43.83,100700.0,43.88,43.88,43.79,43.83,100700.0
2019-12-11 11:00:00,43.83,43.87,43.8,43.87,103671.0,43.83,43.87,43.8,43.87,103671.0
2019-12-11 11:10:00,43.87,43.95,43.87,43.9,108963.0,43.87,43.95,43.87,43.9,108963.0
2019-12-11 11:20:00,43.9,43.93,43.87,43.91,87357.0,43.9,43.93,43.87,43.91,87357.0
2019-12-11 11:30:00,43.91,43.95,43.9,43.93,85551.0,43.91,43.95,43.9,43.93,85551.0
2019-12-11 11:40:00,43.94,43.94,43.88,43.91,58135.0,43.94,43.94,43.88,43.91,58135.0
2019-12-11 11:50:00,43.91,43.96,43.85,43.9,136369.0,43.91,43.96,43.85,43.9,136369.0
2019-12-11 12:00:00,43.9,43.93,43.88,43.91,72959.0,43.9,43.93,43.88,43.91,72959.0
2019-12-11 12:10:00,43.9,43.91,43.85,43.9,68177.0,43.9,43.91,43.85,43.9,68177.0
2019-12-11 12:20:00,43.9,43.92,43.87,43.9,47405.0,43.9,43.92,43.87,43.9,47405.0
2019-12-11 12:30:00,43.91,43.92,43.86,43.88,40126.0,43.91,43.92,43.86,43.88,40126.0
2019-12-11 12:40:00,43.89,43.98,43.86,43.97,74232.0,43.89,43.98,43.86,43.97,74232.0
2019-12-11 12:50:00,43.98,44.0,43.94,43.98,38994.0,43.98,44.0,43.94,43.98,38994.0
2019-12-11 13:00:00,43.97,43.98,43.92,43.95,33249.0,43.97,43.98,43.92,43.95,33249.0
2019-12-11 13:10:00,43.94,43.97,43.91,43.95,38652.0,43.94,43.97,43.91,43.95,38652.0
2019-12-11 13:20:00,43.94,43.96,43.92,43.96,50729.0,43.94,43.96,43.92,43.96,50729.0
2019-12-11 13:30:00,43.96,43.97,43.9,43.91,44502.0,43.96,43.97,43.9,43.91,44502.0
2019-12-11 13:40:00,43.91,43.93,43.88,43.89,105456.0,43.91,43.93,43.88,43.89,105456.0
2019-12-11 13:50:00,43.88,43.91,43.88,43.9,46713.0,43.88,43.91,43.88,43.9,46713.0
2019-12-11 14:00:00,43.9,43.96,43.86,43.93,81597.0,43.9,43.96,43.86,43.93,81597.0
2019-12-11 14:10:00,43.93,44.0,43.9,43.98,101334.0,43.93,44.0,43.9,43.98,101334.0
2019-12-11 14:20:00,43.98,44.02,43.97,43.99,47342.0,43.98,44.02,43.97,43.99,47342.0
2019-12-11 14:30:00,43.99,43.99,43.94,43.95,102099.0,43.99,43.99,43.94,43.95,102099.0
2019-12-11 14:40:00,43.96,43.97,43.9,43.95,182588.0,43.96,43.97,43.9,43.95,182588.0
2019-12-11 14:50:00,43.95,43.97,43.92,43.96,137361.0,43.95,43.97,43.92,43.96,137361.0
2019-12-11 15:00:00,43.96,43.97,43.87,43.88,104900.0,43.96,43.97,43.87,43.88,104900.0
2019-12-11 15:10:00,43.87,43.91,43.84,43.86,150386.0,43.87,43.91,43.84,43.86,150386.0
2019-12-11 15:20:00,43.87,43.91,43.85,43.88,104094.0,43.87,43.91,43.85,43.88,104094.0
2019-12-11 15:30:00,43.88,43.95,43.87,43.9,103043.0,43.88,43.95,43.87,43.9,103043.0
2019-12-11 15:40:00,43.9,43.91,43.86,43.88,124240.0,43.9,43.91,43.86,43.88,124240.0
2019-12-11 15:50:00,43.88,43.95,43.8,43.81,854308.0,43.88,43.95,43.8,43.81,854308.0
2019-12-12 09:30:00,43.81,44.21,43.78,44.11,308052.0,43.81,44.21,43.78,44.11,308052.0
2019-12-12 09:40:00,44.09,44.15,43.89,44.14,171002.0,44.09,44.15,43.89,44.14,171002.0
2019-12-12 09:50:00,44.16,44.42,44.16,44.41,89875.0,44.16,44.42,44.16,44.41,89875.0
2019-12-12 10:00:00,44.41,44.62,44.41,44.59,218826.0,44.41,44.62,44.41,44.59,218826.0
2019-12-12 10:10:00,44.57,44.74,44.56,44.61,122706.0,44.57,44.74,44.56,44.61,122706.0
2019-12-12 10:20:00,44.61,44.69,44.57,44.61,116043.0,44.61,44.69,44.57,44.61,116043.0
2019-12-12 10:30:00,44.61,44.63,44.55,44.57,120635.0,44.61,44.63,44.55,44.57,120635.0
2019-12-12 10:40:00,44.57,44.59,44.49,44.51,83943.0,44.57,44.59,44.49,44.51,83943.0
2019-12-12 10:50:00,44.51,44.59,44.49,44.51,63537.0,44.51,44.59,44.49,44.51,63537.0
2019-12-12 11:00:00,44.51,44.53,44.46,44.47,179329.0,44.51,44.53,44.46,44.47,179329.0
2019-12-12 11:10:00,44.47,44.63,44.47,44.6,371400.0,44.47,44.63,44.47,44.6,371400.0
2019-12-12 11:20:00,44.61,44.62,44.52,44.54,104665.0,44.61,44.62,44.52,44.54,104665.0
2019-12-12 11:30:00,44.53,44.58,44.49,44.53,98728.0,44.53,44.58,44.49,44.53,98728.0
2019-12-12 11:40:00,44.52,44.55,44.49,44.54,190612.0,44.52,44.55,44.49,44.54,190612.0
2019-12-12 11:50:00,44.53,44.56,44.41,44.5,278106.0,44.53,44.56,44.41,44.5,278106.0
2019-12-12 12:00:00,44.5,44.54,44.47,44.5,204581.0,44.5,44.54,44.47,44.5,204581.0
2019-12-12 12:10:00,44.51,44.53,44.45,44.5,524346.0,44.51,44.53,44.45,44.5,524346.0
2019-12-12 12:20:00,44.5,44.55,44.44,44.55,238374.0,44.5,44.55,44.44,44.55,238374.0
2019-12-12 12:30:00,44.55,44.66,44.54,44.64,65160.0,44.55,44.66,44.54,44.64,65160.0
2019-12-12 12:40:00,44.63,44.69,44.61,44.69,66618.0,44.63,44.69,44.61,44.69,66618.0
2019-12-12 12:50:00,44.69,44.7,44.56,44.57,41346.0,44.69,44.7,44.56,44.57,41346.0
2019-12-12 13:00:00,44.58,44.65,44.56,44.6,59285.0,44.58,44.65,44.56,44.6,59285.0
2019-12-12 13:10:00,44.6,44.63,44.56,44.63,30168.0,44.6,44.63,44.56,44.63,30168.0
2019-12-12 13:20:00,44.63,44.63,44.54,44.55,63697.0,44.63,44.63,44.54,44.55,63697.0
2019-12-12 13:30:00,44.54,44.55,44.45,44.46,32342.0,44.54,44.55,44.45,44.46,32342.0
2019-12-12 13:40:00,44.46,44.47,44.44,44.45,51977.0,44.46,44.47,44.44,44.45,51977.0
2019-12-12 13:50:00,44.45,44.52,44.44,44.51,157173.0,44.45,44.52,44.44,44.51,157173.0
2019-12-12 14:00:00,44.51,44.6,44.43,44.59,217799.0,44.51,44.6,44.43,44.59,217799.0
2019-12-12 14:10:00,44.59,44.64,44.57,44.61,83128.0,44.59,44.64,44.57,44.61,83128.0
2019-12-12 14:20:00,44.61,44.64,44.57,44.63,53816.0,44.61,44.64,44.57,44.63,53816.0
2019-12-12 14:30:00,44.62,44.85,44.62,44.76,205960.0,44.62,44.85,44.62,44.76,205960.0
2019-12-12 14:40:00,44.77,44.8,44.67,44.68,43416.0,44.77,44.8,44.67,44.68,43416.0
2019-12-12 14:50:00,44.68,44.79,44.67,44.74,107123.0,44.68,44.79,44.67,44.74,107123.0
2019-12-12 15:00:00,44.74,44.79,44.69,44.69,53868.0,44.74,44.79,44.69,44.69,53868.0
2019-12-12 15:10:00,44.69,44.72,44.62,44.72,78866.0,44.69,44.72,44.62,44.72,78866.0
2019-12-12 15:20:00,44.71,44.75,44.68,44.74,59192.0,44.71,44.75,44.68,44.74,59192.0
2019-12-12 15:30:00,44.74,44.75,44.64,44.71,92000.0,44.74,44.75,44.64,44.71,92000.0
2019-12-12 15:40:00,44.7,44.79,44.69,44.78,156887.0,44.7,44.79,44.69,44.78,156887.0
2019-12-12 15:50:00,44.79,44.8,44.66,44.67,430539.0,44.79,44.8,44.66,44.67,430539.0
2019-12-13 09:30:00,44.45,44.67,44.4,44.65,132719.0,44.45,44.67,44.4,44.65,132719.0
2019-12-13 09:40:00,44.65,44.7,44.59,44.66,59665.0,44.65,44.7,44.59,44.66,59665.0
2019-12-13 09:50:00,44.66,44.87,44.66,44.81,367471.0,44.66,44.87,44.66,44.81,367471.0
2019-12-13 10:00:00,44.8,45.08,44.76,44.95,727677.0,44.8,45.08,44.76,44.95,727677.0
2019-12-13 10:10:00,44.95,45.16,44.93,45.02,219853.0,44.95,45.16,44.93,45.02,219853.0
2019-12-13 10:20:00,45.02,45.1,44.88,44.9,347814.0,45.02,45.1,44.88,44.9,347814.0
2019-12-13 10:30:00,44.89,44.92,44.77,44.84,149422.0,44.89,44.92,44.77,44.84,149422.0
2019-12-13 10:40:00,44.83,44.96,44.78,44.8,373893.0,44.83,44.96,44.78,44.8,373893.0
2019-12-13 10:50:00,44.8,44.84,44.75,44.83,373033.0,44.8,44.84,44.75,44.83,373033.0
2019-12-13 11:00:00,44.83,44.83,44.7,44.77,138394.0,44.83,44.83,44.7,44.77,138394.0
2019-12-13 11:10:00,44.78,44.79,44.68,44.7,245245.0,44.78,44.79,44.68,44.7,245245.0
2019-12-13 11:20:00,44.69,44.71,44.52,44.61,176183.0,44.69,44.71,44.52,44.61,176183.0
2019-12-13 11:30:00,44.6,44.67,44.58,44.62,80906.0,44.6,44.67,44.58,44.62,80906.0
2019-12-13 11:40:00,44.62,44.67,44.59,44.6,80781.0,44.62,44.67,44.59,44.6,80781.0
2019-12-13 11:50:00,44.61,44.64,44.58,44.6,82522.0,44.61,44.64,44.58,44.6,82522.0
2019-12-13 12:00:00,44.61,44.74,44.6,44.74,62324.0,44.61,44.74,44.6,44.74,62324.0
2019-12-13 12:10:00,44.74,44.8,44.65,44.71,91072.0,44.74,44.8,44.65,44.71,91072.0
2019-12-13 12:20:00,44.72,44.75,44.69,44.72,53439.0,44.72,44.75,44.69,44.72,53439.0
2019-12-13 12:30:00,44.72,44.84,44.72,44.82,102165.0,44.72,44.84,44.72,44.82,102165.0
2019-12-13 12:40:00,44.83,44.85,44.78,44.78,65438.0,44.83,44.85,44.78,44.78,65438.0
2019-12-13 12:50:00,44.78,44.85,44.76,44.84,64896.0,44.78,44.85,44.76,44.84,64896.0
2019-12-13 13:00:00,44.84,44.96,44.84,44.93,82995.0,44.84,44.96,44.84,44.93,82995.0
2019-12-13 13:10:00,44.93,45.02,44.91,44.99,70305.0,44.93,45.02,44.91,44.99,70305.0
2019-12-13 13:20:00,44.99,45.09,44.99,45.08,82416.0,44.99,45.09,44.99,45.08,82416.0
2019-12-13 13:30:00,45.08,45.27,44.95,44.96,487963.0,45.08,45.27,44.95,44.96,487963.0
2019-12-13 13:40:00,44.97,44.98,44.91,44.91,53474.0,44.97,44.98,44.91,44.91,53474.0
2019-12-13 13:50:00,44.92,44.96,44.91,44.94,65797.0,44.92,44.96,44.91,44.94,65797.0
2019-12-13 14:00:00,44.94,44.99,44.93,44.98,59653.0,44.94,44.99,44.93,44.98,59653.0
2019-12-13 14:10:00,44.98,44.99,44.87,44.91,42697.0,44.98,44.99,44.87,44.91,42697.0
2019-12-13 14:20:00,44.91,44.93,44.88,44.91,36173.0,44.91,44.93,44.88,44.91,36173.0
2019-12-13 14:30:00,44.91,44.94,44.89,44.91,33997.0,44.91,44.94,44.89,44.91,33997.0
2019-12-13 14:40:00,44.91,44.92,44.9,44.91,38824.0,44.91,44.92,44.9,44.91,38824.0
2019-12-13 14:50:00,44.91,44.94,44.88,44.9,77938.0,44.91,44.94,44.88,44.9,77938.0
2019-12-13 15:00:00,44.9,44.95,44.9,44.9,87111.0,44.9,44.95,44.9,44.9,87111.0
2019-12-13 15:10:00,44.9,44.92,44.87,44.91,52844.0,44.9,44.92,44.87,44.91,52844.0
2019-12-13 15:20:00,44.92,44.94,44.86,44.87,57446.0,44.92,44.94,44.86,44.87,57446.0
2019-12-13 15:30:00,44.86,44.96,44.85,44.95,96867.0,44.86,44.96,44.85,44.95,96867.0
2019-12-13 15:40:00,44.96,45.02,44.94,45.0,246124.0,44.96,45.02,44.94,45.0,246124.0
2019-12-13 15:50:00,45.0,45.12,44.99,45.09,739172.0,45.0,45.12,44.99,45.09,739172.0
2019-12-16 09:30:00,45.45,45.55,45.33,45.45,234394.0,45.45,45.55,45.33,45.45,234394.0
2019-12-16 09:40:00,45.44,45.45,45.33,45.41,137010.0,45.44,45.45,45.33,45.41,137010.0
2019-12-16 09:50:00,45.4,45.45,45.37,45.39,76903.0,45.4,45.45,45.37,45.39,76903.0
2019-12-16 10:00:00,45.4,45.55,45.35,45.52,92682.0,45.4,45.55,45.35,45.52,92682.0
2019-12-16 10:10:00,45.51,45.55,45.46,45.5,73533.0,45.51,45.55,45.46,45.5,73533.0
2019-12-16 10:20:00,45.51,45.55,45.46,45.46,135240.0,45.51,45.55,45.46,45.46,135240.0
2019-12-16 10:30:00,45.47,45.55,45.45,45.51,66595.0,45.47,45.55,45.45,45.51,66595.0
2019-12-16 10:40:00,45.51,45.68,45.51,45.63,148085.0,45.51,45.68,45.51,45.63,148085.0
2019-12-16 10:50:00,45.63,45.68,45.58,45.59,81573.0,45.63,45.68,45.58,45.59,81573.0
2019-12-16 11:00:00,45.6,45.61,45.54,45.61,92193.0,45.6,45.61,45.54,45.61,92193.0
2019-12-16 11:10:00,45.61,45.67,45.57,45.63,140860.0,45.61,45.67,45.57,45.63,140860.0
2019-12-16 11:20:00,45.62,45.68,45.62,45.65,86918.0,45.62,45.68,45.62,45.65,86918.0
2019-12-16 11:30:00,45.65,45.67,45.54,45.58,94401.0,45.65,45.67,45.54,45.58,94401.0
2019-12-16 11:40:00,45.57,45.6,45.53,45.53,68157.0,45.57,45.6,45.53,45.53,68157.0
2019-12-16 11:50:00,45.52,45.64,45.52,45.63,35736.0,45.52,45.64,45.52,45.63,35736.0
2019-12-16 12:00:00,45.63,45.63,45.55,45.56,190230.0,45.63,45.63,45.55,45.56,190230.0
2019-12-16 12:10:00,45.55,45.55,45.49,45.55,95504.0,45.55,45.55,45.49,45.55,95504.0
2019-12-16 12:20:00,45.54,45.58,45.52,45.54,116197.0,45.54,45.58,45.52,45.54,116197.0
2019-12-16 12:30:00,45.54,45.54,45.39,45.42,1213802.0,45.54,45.54,45.39,45.42,1213802.0
2019-12-16 12:40:00,45.42,45.42,45.32,45.33,158348.0,45.42,45.42,45.32,45.33,158348.0
2019-12-16 12:50:00,45.33,45.34,45.24,45.26,399369.0,45.33,45.34,45.24,45.26,399369.0
2019-12-16 13:00:00,45.26,45.35,45.23,45.26,93109.0,45.26,45.35,45.23,45.26,93109.0
2019-12-16 13:10:00,45.26,45.28,45.19,45.2,64072.0,45.26,45.28,45.19,45.2,64072.0
2019-12-16 13:20:00,45.19,45.26,45.17,45.23,204063.0,45.19,45.26,45.17,45.23,204063.0
2019-12-16 13:30:00,45.23,45.25,45.14,45.25,193736.0,45.23,45.25,45.14,45.25,193736.0
2019-12-16 13:40:00,45.25,45.25,45.17,45.21,82778.0,45.25,45.25,45.17,45.21,82778.0
2019-12-16 13:50:00,45.21,45.3,45.18,45.29,163993.0,45.21,45.3,45.18,45.29,163993.0
2019-12-16 14:00:00,45.29,45.31,45.2,45.21,64645.0,45.29,45.31,45.2,45.21,64645.0
2019-12-16 14:10:00,45.22,45.26,45.19,45.23,85643.0,45.22,45.26,45.19,45.23,85643.0
2019-12-16 14:20:00,45.23,45.25,45.18,45.22,119926.0,45.23,45.25,45.18,45.22,119926.0
2019-12-16 14:30:00,45.23,45.27,45.2,45.23,138641.0,45.23,45.27,45.2,45.23,138641.0
2019-12-16 14:40:00,45.22,45.28,45.18,45.26,188427.0,45.22,45.28,45.18,45.26,188427.0
2019-12-16 14:50:00,45.26,45.28,45.21,45.25,121750.0,45.26,45.28,45.21,45.25,121750.0
2019-12-16 15:00:00,45.25,45.25,45.19,45.2,101009.0,45.25,45.25,45.19,45.2,101009.0
2019-12-16 15:10:00,45.19,45.24,45.18,45.22,227925.0,45.19,45.24,45.18,45.22,227925.0
2019-12-16 15:20:00,45.22,45.25,45.18,45.21,183173.0,45.22,45.25,45.18,45.21,183173.0
2019-12-16 15:30:00,45.21,45.26,45.19,45.19,176196.0,45.21,45.26,45.19,45.19,176196.0
2019-12-16 15:40:00,45.2,45.2,45.15,45.18,203051.0,45.2,45.2,45.15,45.18,203051.0
2019-12-16 15:50:00,45.18,45.25,45.16,45.16,796850.0,45.18,45.25,45.16,45.16,796850.0
2019-12-17 09:30:00,45.11,45.21,45.03,45.07,255133.0,45.11,45.21,45.03,45.07,255133.0
2019-12-17 09:40:00,45.07,45.09,44.89,44.9,124523.0,45.07,45.09,44.89,44.9,124523.0
2019-12-17 09:50:00,44.9,44.95,44.82,44.93,197480.0,44.9,44.95,44.82,44.93,197480.0
2019-12-17 10:00:00,44.93,44.96,44.87,44.9,180863.0,44.93,44.96,44.87,44.9,180863.0
2019-12-17 10:10:00,44.9,44.98,44.85,44.93,263576.0,44.9,44.98,44.85,44.93,263576.0
2019-12-17 10:20:00,44.93,44.93,44.72,44.73,129901.0,44.93,44.93,44.72,44.73,129901.0
2019-12-17 10:30:00,44.72,44.79,44.67,44.71,208178.0,44.72,44.79,44.67,44.71,208178.0
2019-12-17 10:40:00,44.71,44.75,44.65,44.66,84504.0,44.71,44.75,44.65,44.66,84504.0
2019-12-17 10:50:00,44.67,44.67,44.58,44.58,121409.0,44.67,44.67,44.58,44.58,121409.0
2019-12-17 11:00:00,44.58,44.66,44.58,44.63,163398.0,44.58,44.66,44.58,44.63,163398.0
2019-12-17 11:10:00,44.63,44.66,44.56,44.6,85247.0,44.63,44.66,44.56,44.6,85247.0
2019-12-17 11:20:00,44.59,44.67,44.57,44.66,319791.0,44.59,44.67,44.57,44.66,319791.0
2019-12-17 11:30:00,44.66,44.66,44.52,44.52,106873.0,44.66,44.66,44.52,44.52,106873.0
2019-12-17 11:40:00,44.52,44.58,44.48,44.58,174769.0,44.52,44.58,44.48,44.58,174769.0
2019-12-17 11:50:00,44.58,44.62,44.55,44.57,98955.0,44.58,44.62,44.55,44.57,98955.0
2019-12-17 12:00:00,44.57,44.7,44.57,44.69,59835.0,44.57,44.7,44.57,44.69,59835.0
2019-12-17 12:10:00,44.69,44.83,44.68,44.82,130614.0,44.69,44.83,44.68,44.82,130614.0
2019-12-17 12:20:00,44.82,44.83,44.72,44.72,341715.0,44.82,44.83,44.72,44.72,341715.0
2019-12-17 12:30:00,44.72,44.74,44.54,44.55,105968.0,44.72,44.74,44.54,44.55,105968.0
2019-12-17 12:40:00,44.55,44.65,44.53,44.59,142559.0,44.55,44.65,44.53,44.59,142559.0
2019-12-17 12:50:00,44.59,44.61,44.56,44.56,82261.0,44.59,44.61,44.56,44.56,82261.0
2019-12-17 13:00:00,44.56,44.56,44.48,44.49,102250.0,44.56,44.56,44.48,44.49,102250.0
2019-12-17 13:10:00,44.5,44.57,44.49,44.54,87987.0,44.5,44.57,44.49,44.54,87987.0
2019-12-17 13:20:00,44.54,44.58,44.5,44.58,100371.0,44.54,44.58,44.5,44.58,100371.0
2019-12-17 13:30:00,44.58,44.62,44.57,44.59,53923.0,44.58,44.62,44.57,44.59,53923.0
2019-12-17 13:40:00,44.59,44.64,44.58,44.61,63913.0,44.59,44.64,44.58,44.61,63913.0
2019-12-17 13:50:00,44.62,44.67,44.61,44.65,198277.0,44.62,44.67,44.61,44.65,198277.0
2019-12-17 14:00:00,44.65,44.7,44.6,44.61,114005.0,44.65,44.7,44.6,44.61,114005.0
2019-12-17 14:10:00,44.61,44.67,44.6,44.66,107314.0,44.61,44.67,44.6,44.66,107314.0
2019-12-17 14:20:00,44.66,44.67,44.61,44.64,98172.0,44.66,44.67,44.61,44.64,98172.0
2019-12-17 14:30:00,44.64,44.7,44.62,44.67,165549.0,44.64,44.7,44.62,44.67,165549.0
2019-12-17 14:40:00,44.67,44.7,44.62,44.68,196417.0,44.67,44.7,44.62,44.68,196417.0
2019-12-17 14:50:00,44.67,44.7,44.63,44.67,175733.0,44.67,44.7,44.63,44.67,175733.0
2019-12-17 15:00:00,44.67,44.7,44.64,44.66,130939.0,44.67,44.7,44.64,44.66,130939.0
2019-12-17 15:10:00,44.66,44.69,44.6,44.67,197729.0,44.66,44.69,44.6,44.67,197729.0
2019-12-17 15:20:00,44.67,44.76,44.67,44.72,152696.0,44.67,44.76,44.67,44.72,152696.0
2019-12-17 15:30:00,44.72,44.74,44.66,44.68,221288.0,44.72,44.74,44.66,44.68,221288.0
2019-12-17 15:40:00,44.68,44.7,44.58,44.66,308391.0,44.68,44.7,44.58,44.66,308391.0
2019-12-17 15:50:00,44.67,44.77,44.64,44.74,699212.0,44.67,44.77,44.64,44.74,699212.0
2019-12-18 09:30:00,44.87,44.87,44.64,44.7,161009.0,44.87,44.87,44.64,44.7,161009.0
2019-12-18 09:40:00,44.7,44.91,44.68,44.75,97255.0,44.7,44.91,44.68,44.75,97255.0
2019-12-18 09:50:00,44.74,44.79,44.67,44.69,151036.0,44.74,44.79,44.67,44.69,151036.0
2019-12-18 10:00:00,44.69,44.83,44.66,44.77,103597.0,44.69,44.83,44.66,44.77,103597.0
2019-12-18 10:10:00,44.77,44.87,44.76,44.83,48896.0,44.77,44.87,44.76,44.83,48896.0
2019-12-18 10:20:00,44.82,44.83,44.76,44.79,31620.0,44.82,44.83,44.76,44.79,31620.0
2019-12-18 10:30:00,44.78,44.87,44.77,44.87,61733.0,44.78,44.87,44.77,44.87,61733.0
2019-12-18 10:40:00,44.87,44.87,44.66,44.68,109959.0,44.87,44.87,44.66,44.68,109959.0
2019-12-18 10:50:00,44.67,44.82,44.66,44.76,57700.0,44.67,44.82,44.66,44.76,57700.0
2019-12-18 11:00:00,44.76,44.78,44.71,44.76,49215.0,44.76,44.78,44.71,44.76,49215.0
2019-12-18 11:10:00,44.76,44.81,44.73,44.8,49531.0,44.76,44.81,44.73,44.8,49531.0
2019-12-18 11:20:00,44.8,44.83,44.76,44.83,50580.0,44.8,44.83,44.76,44.83,50580.0
2019-12-18 11:30:00,44.83,44.84,44.79,44.81,43690.0,44.83,44.84,44.79,44.81,43690.0
2019-12-18 11:40:00,44.8,44.81,44.76,44.77,23864.0,44.8,44.81,44.76,44.77,23864.0
2019-12-18 11:50:00,44.76,44.78,44.72,44.74,37864.0,44.76,44.78,44.72,44.74,37864.0
2019-12-18 12:00:00,44.75,44.77,44.72,44.77,31932.0,44.75,44.77,44.72,44.77,31932.0
2019-12-18 12:10:00,44.76,44.79,44.74,44.76,46739.0,44.76,44.79,44.74,44.76,46739.0
2019-12-18 12:20:00,44.77,44.78,44.75,44.76,39374.0,44.77,44.78,44.75,44.76,39374.0
2019-12-18 12:30:00,44.76,44.77,44.74,44.75,18197.0,44.76,44.77,44.74,44.75,18197.0
2019-12-18 12:40:00,44.76,44.79,44.75,44.79,18718.0,44.76,44.79,44.75,44.79,18718.0
2019-12-18 12:50:00,44.78,44.79,44.74,44.78,26853.0,44.78,44.79,44.74,44.78,26853.0
2019-12-18 13:00:00,44.78,44.8,44.77,44.8,22749.0,44.78,44.8,44.77,44.8,22749.0
2019-12-18 13:10:00,44.8,44.82,44.79,44.79,20804.0,44.8,44.82,44.79,44.79,20804.0
2019-12-18 13:20:00,44.8,44.81,44.78,44.78,14136.0,44.8,44.81,44.78,44.78,14136.0
2019-12-18 13:30:00,44.79,44.84,44.78,44.84,19114.0,44.79,44.84,44.78,44.84,19114.0
2019-12-18 13:40:00,44.83,44.88,44.83,44.86,11755.0,44.83,44.88,44.83,44.86,11755.0
2019-12-18 13:50:00,44.85,44.88,44.85,44.87,29076.0,44.85,44.88,44.85,44.87,29076.0
2019-12-18 14:00:00,44.87,44.88,44.81,44.85,34471.0,44.87,44.88,44.81,44.85,34471.0
2019-12-18 14:10:00,44.85,44.86,44.8,44.8,22335.0,44.85,44.86,44.8,44.8,22335.0
2019-12-18 14:20:00,44.8,44.8,44.74,44.76,71667.0,44.8,44.8,44.74,44.76,71667.0
2019-12-18 14:30:00,44.76,44.8,44.72,44.77,55433.0,44.76,44.8,44.72,44.77,55433.0
2019-12-18 14:40:00,44.77,44.79,44.75,44.77,21367.0,44.77,44.79,44.75,44.77,21367.0
2019-12-18 14:50:00,44.78,44.81,44.77,44.8,26389.0,44.78,44.81,44.77,44.8,26389.0
2019-12-18 15:00:00,44.79,44.8,44.75,44.76,27465.0,44.79,44.8,44.75,44.76,27465.0
2019-12-18 15:10:00,44.76,44.79,44.75,44.79,42917.0,44.76,44.79,44.75,44.79,42917.0
2019-12-18 15:20:00,44.79,44.8,44.72,44.72,66962.0,44.79,44.8,44.72,44.72,66962.0
2019-12-18 15:30:00,44.72,44.78,44.7,44.77,67080.0,44.72,44.78,44.7,44.77,67080.0
2019-12-18 15:40:00,44.76,44.8,44.74,44.79,73612.0,44.76,44.8,44.74,44.79,73612.0
2019-12-18 15:50:00,44.78,44.83,44.7,44.74,478965.0,44.78,44.83,44.7,44.74,478965.0
2019-12-19 09:30:00,44.18,44.54,44.13,44.54,268983.0,44.18,44.54,44.13,44.54,268983.0
2019-12-19 09:40:00,44.53,44.59,44.31,44.39,168843.0,44.53,44.59,44.31,44.39,168843.0
2019-12-19 09:50:00,44.4,44.49,44.38,44.46,97998.0,44.4,44.49,44.38,44.46,97998.0
2019-12-19 10:00:00,44.46,44.59,44.44,44.53,133616.0,44.46,44.59,44.44,44.53,133616.0
2019-12-19 10:10:00,44.52,44.53,44.46,44.47,162524.0,44.52,44.53,44.46,44.47,162524.0
2019-12-19 10:20:00,44.46,44.59,44.45,44.57,95471.0,44.46,44.59,44.45,44.57,95471.0
2019-12-19 10:30:00,44.57,44.63,44.49,44.5,149149.0,44.57,44.63,44.49,44.5,149149.0
2019-12-19 10:40:00,44.5,44.55,44.47,44.51,269083.0,44.5,44.55,44.47,44.51,269083.0
2019-12-19 10:50:00,44.51,44.52,44.49,44.51,165860.0,44.51,44.52,44.49,44.51,165860.0
2019-12-19 11:00:00,44.51,44.6,44.48,44.55,149647.0,44.51,44.6,44.48,44.55,149647.0
2019-12-19 11:10:00,44.56,44.56,44.52,44.54,26066.0,44.56,44.56,44.52,44.54,26066.0
2019-12-19 11:20:00,44.53,44.66,44.53,44.65,58897.0,44.53,44.66,44.53,44.65,58897.0
2019-12-19 11:30:00,44.64,44.81,44.64,44.77,56715.0,44.64,44.81,44.64,44.77,56715.0
2019-12-19 11:40:00,44.77,44.77,44.71,44.74,47726.0,44.77,44.77,44.71,44.74,47726.0
2019-12-19 11:50:00,44.73,44.76,44.7,44.71,56580.0,44.73,44.76,44.7,44.71,56580.0
2019-12-19 12:00:00,44.72,44.84,44.69,44.83,37868.0,44.72,44.84,44.69,44.83,37868.0
2019-12-19 12:10:00,44.82,44.82,44.73,44.77,26548.0,44.82,44.82,44.73,44.77,26548.0
2019-12-19 12:20:00,44.77,44.77,44.72,44.76,20616.0,44.77,44.77,44.72,44.76,20616.0
2019-12-19 12:30:00,44.75,44.76,44.72,44.74,13186.0,44.75,44.76,44.72,44.74,13186.0
2019-12-19 12:40:00,44.74,44.75,44.7,44.75,14110.0,44.74,44.75,44.7,44.75,14110.0
2019-12-19 12:50:00,44.74,44.77,44.71,44.74,29040.0,44.74,44.77,44.71,44.74,29040.0
2019-12-19 13:00:00,44.75,44.81,44.72,44.8,34816.0,44.75,44.81,44.72,44.8,34816.0
2019-12-19 13:10:00,44.8,44.82,44.76,44.82,45883.0,44.8,44.82,44.76,44.82,45883.0
2019-12-19 13:20:00,44.81,44.84,44.79,44.84,25224.0,44.81,44.84,44.79,44.84,25224.0
2019-12-19 13:30:00,44.84,44.94,44.82,44.93,84099.0,44.84,44.94,44.82,44.93,84099.0
2019-12-19 13:40:00,44.94,44.96,44.84,44.85,58173.0,44.94,44.96,44.84,44.85,58173.0
2019-12-19 13:50:00,44.85,44.85,44.8,44.81,38148.0,44.85,44.85,44.8,44.81,38148.0
2019-12-19 14:00:00,44.81,44.85,44.76,44.78,137670.0,44.81,44.85,44.76,44.78,137670.0
2019-12-19 14:10:00,44.78,44.81,44.73,44.74,36668.0,44.78,44.81,44.73,44.74,36668.0
2019-12-19 14:20:00,44.74,44.75,44.66,44.66,37416.0,44.74,44.75,44.66,44.66,37416.0
2019-12-19 14:30:00,44.66,44.69,44.63,44.63,54340.0,44.66,44.69,44.63,44.63,54340.0
2019-12-19 14:40:00,44.63,44.67,44.6,44.66,50301.0,44.63,44.67,44.6,44.66,50301.0
2019-12-19 14:50:00,44.66,44.66,44.56,44.57,128576.0,44.66,44.66,44.56,44.57,128576.0
2019-12-19 15:00:00,44.57,44.58,44.53,44.54,160814.0,44.57,44.58,44.53,44.54,160814.0
2019-12-19 15:10:00,44.54,44.55,44.49,44.55,97790.0,44.54,44.55,44.49,44.55,97790.0
2019-12-19 15:20:00,44.55,44.58,44.53,44.58,74102.0,44.55,44.58,44.53,44.58,74102.0
2019-12-19 15:30:00,44.58,44.7,44.58,44.69,127524.0,44.58,44.7,44.58,44.69,127524.0
2019-12-19 15:40:00,44.68,44.71,44.67,44.67,91942.0,44.68,44.71,44.67,44.67,91942.0
2019-12-19 15:50:00,44.67,44.82,44.65,44.82,642853.0,44.67,44.82,44.65,44.82,642853.0
2019-12-20 09:30:00,45.26,46.62,45.26,45.53,2541550.0,45.26,46.62,45.26,45.53,2541550.0
2019-12-20 09:40:00,45.51,45.54,45.27,45.51,234051.0,45.51,45.54,45.27,45.51,234051.0
2019-12-20 09:50:00,45.52,45.59,45.34,45.36,197039.0,45.52,45.59,45.34,45.36,197039.0
2019-12-20 10:00:00,45.37,45.44,45.27,45.28,226161.0,45.37,45.44,45.27,45.28,226161.0
2019-12-20 10:10:00,45.28,45.32,45.16,45.17,120440.0,45.28,45.32,45.16,45.17,120440.0
2019-12-20 10:20:00,45.16,45.27,45.13,45.25,143455.0,45.16,45.27,45.13,45.25,143455.0
2019-12-20 10:30:00,45.25,45.38,45.25,45.34,173414.0,45.25,45.38,45.25,45.34,173414.0
2019-12-20 10:40:00,45.35,45.44,45.34,45.43,206944.0,45.35,45.44,45.34,45.43,206944.0
2019-12-20 10:50:00,45.43,45.47,45.4,45.43,130153.0,45.43,45.47,45.4,45.43,130153.0
2019-12-20 11:00:00,45.42,45.43,45.31,45.39,88566.0,45.42,45.43,45.31,45.39,88566.0
2019-12-20 11:10:00,45.39,45.43,45.34,45.41,76491.0,45.39,45.43,45.34,45.41,76491.0
2019-12-20 11:20:00,45.4,45.45,45.35,45.45,116220.0,45.4,45.45,45.35,45.45,116220.0
2019-12-20 11:30:00,45.45,45.53,45.45,45.5,66365.0,45.45,45.53,45.45,45.5,66365.0
2019-12-20 11:40:00,45.51,45.53,45.41,45.44,91207.0,45.51,45.53,45.41,45.44,91207.0
2019-12-20 11:50:00,45.44,45.45,45.36,45.41,104305.0,45.44,45.45,45.36,45.41,104305.0
2019-12-20 12:00:00,45.41,45.42,45.37,45.39,95590.0,45.41,45.42,45.37,45.39,95590.0
2019-12-20 12:10:00,45.39,45.39,45.3,45.3,41248.0,45.39,45.39,45.3,45.3,41248.0
2019-12-20 12:20:00,45.31,45.32,45.24,45.28,50284.0,45.31,45.32,45.24,45.28,50284.0
2019-12-20 12:30:00,45.28,45.3,45.25,45.29,50973.0,45.28,45.3,45.25,45.29,50973.0
2019-12-20 12:40:00,45.29,45.32,45.23,45.26,52000.0,45.29,45.32,45.23,45.26,52000.0
2019-12-20 12:50:00,45.26,45.26,45.22,45.24,59195.0,45.26,45.26,45.22,45.24,59195.0
2019-12-20 13:00:00,45.24,45.25,45.2,45.21,71712.0,45.24,45.25,45.2,45.21,71712.0
2019-12-20 13:10:00,45.2,45.21,45.12,45.13,63409.0,45.2,45.21,45.12,45.13,63409.0
2019-12-20 13:20:00,45.13,45.16,45.12,45.16,32957.0,45.13,45.16,45.12,45.16,32957.0
2019-12-20 13:30:00,45.15,45.16,45.09,45.09,71378.0,45.15,45.16,45.09,45.09,71378.0
2019-12-20 13:40:00,45.09,45.11,45.07,45.1,65639.0,45.09,45.11,45.07,45.1,65639.0
2019-12-20 13:50:00,45.1,45.11,45.07,45.09,85894.0,45.1,45.11,45.07,45.09,85894.0
2019-12-20 14:00:00,45.1,45.19,45.09,45.19,87686.0,45.1,45.19,45.09,45.19,87686.0
2019-12-20 14:10:00,45.19,45.23,45.18,45.2,68165.0,45.19,45.23,45.18,45.2,68165.0
2019-12-20 14:20:00,45.2,45.24,45.19,45.21,71772.0,45.2,45.24,45.19,45.21,71772.0
2019-12-20 14:30:00,45.22,45.23,45.19,45.21,108956.0,45.22,45.23,45.19,45.21,108956.0
2019-12-20 14:40:00,45.2,45.24,45.19,45.23,49417.0,45.2,45.24,45.19,45.23,49417.0
2019-12-20 14:50:00,45.24,45.28,45.23,45.25,82760.0,45.24,45.28,45.23,45.25,82760.0
2019-12-20 15:00:00,45.26,45.26,45.18,45.19,64068.0,45.26,45.26,45.18,45.19,64068.0
2019-12-20 15:10:00,45.2,45.26,45.19,45.23,69911.0,45.2,45.26,45.19,45.23,69911.0
2019-12-20 15:20:00,45.23,45.28,45.21,45.26,76103.0,45.23,45.28,45.21,45.26,76103.0
2019-12-20 15:30:00,45.25,45.32,45.24,45.3,195556.0,45.25,45.32,45.24,45.3,195556.0
2019-12-20 15:40:00,45.3,45.39,45.29,45.36,382208.0,45.3,45.39,45.29,45.36,382208.0
2019-12-20 15:50:00,45.35,45.44,45.32,45.37,1261684.0,45.35,45.44,45.32,45.37,1261684.0
2019-12-23 09:30:00,45.48,45.48,45.12,45.15,114351.0,45.48,45.48,45.12,45.15,114351.0
2019-12-23 09:40:00,45.13,45.15,44.97,45.02,56612.0,45.13,45.15,44.97,45.02,56612.0
2019-12-23 09:50:00,45.01,45.05,44.82,44.86,103478.0,45.01,45.05,44.82,44.86,103478.0
2019-12-23 10:00:00,44.86,45.02,44.81,44.82,89246.0,44.86,45.02,44.81,44.82,89246.0
2019-12-23 10:10:00,44.81,44.99,44.81,44.93,108004.0,44.81,44.99,44.81,44.93,108004.0
2019-12-23 10:20:00,44.94,45.04,44.92,45.01,59219.0,44.94,45.04,44.92,45.01,59219.0
2019-12-23 10:30:00,45.01,45.05,44.99,44.99,37414.0,45.01,45.05,44.99,44.99,37414.0
2019-12-23 10:40:00,44.98,45.01,44.93,44.96,59368.0,44.98,45.01,44.93,44.96,59368.0
2019-12-23 10:50:00,44.95,45.07,44.93,45.06,48982.0,44.95,45.07,44.93,45.06,48982.0
2019-12-23 11:00:00,45.05,45.09,45.04,45.05,62656.0,45.05,45.09,45.04,45.05,62656.0
2019-12-23 11:10:00,45.05,45.09,45.02,45.08,40651.0,45.05,45.09,45.02,45.08,40651.0
2019-12-23 11:20:00,45.08,45.19,45.06,45.16,60714.0,45.08,45.19,45.06,45.16,60714.0
2019-12-23 11:30:00,45.16,45.16,45.13,45.14,38097.0,45.16,45.16,45.13,45.14,38097.0
2019-12-23 11:40:00,45.15,45.17,45.11,45.16,35056.0,45.15,45.17,45.11,45.16,35056.0
2019-12-23 11:50:00,45.16,45.19,45.15,45.16,34835.0,45.16,45.19,45.15,45.16,34835.0
2019-12-23 12:00:00,45.16,45.19,45.14,45.16,41329.0,45.16,45.19,45.14,45.16,41329.0
2019-12-23 12:10:00,45.16,45.22,45.16,45.19,19298.0,45.16,45.22,45.16,45.19,19298.0
2019-12-23 12:20:00,45.18,45.23,45.17,45.21,33328.0,45.18,45.23,45.17,45.21,33328.0
2019-12-23 12:30:00,45.22,45.27,45.21,45.23,35277.0,45.22,45.27,45.21,45.23,35277.0
2019-12-23 12:40:00,45.23,45.24,45.16,45.18,30737.0,45.23,45.24,45.16,45.18,30737.0
2019-12-23 12:50:00,45.17,45.2,45.17,45.18,28711.0,45.17,45.2,45.17,45.18,28711.0
2019-12-23 13:00:00,45.18,45.25,45.17,45.21,61038.0,45.18,45.25,45.17,45.21,61038.0
2019-12-23 13:10:00,45.22,45.26,45.21,45.26,34850.0,45.22,45.26,45.21,45.26,34850.0
2019-12-23 13:20:00,45.26,45.26,45.22,45.22,28124.0,45.26,45.26,45.22,45.22,28124.0
2019-12-23 13:30:00,45.22,45.24,45.18,45.18,40023.0,45.22,45.24,45.18,45.18,40023.0
2019-12-23 13:40:00,45.19,45.19,45.17,45.18,24858.0,45.19,45.19,45.17,45.18,24858.0
2019-12-23 13:50:00,45.18,45.25,45.17,45.22,36780.0,45.18,45.25,45.17,45.22,36780.0
2019-12-23 14:00:00,45.23,45.29,45.22,45.27,35798.0,45.23,45.29,45.22,45.27,35798.0
2019-12-23 14:10:00,45.27,45.31,45.26,45.3,25858.0,45.27,45.31,45.26,45.3,25858.0
2019-12-23 14:20:00,45.3,45.36,45.27,45.36,45357.0,45.3,45.36,45.27,45.36,45357.0
2019-12-23 14:30:00,45.36,45.37,45.32,45.33,49529.0,45.36,45.37,45.32,45.33,49529.0
2019-12-23 14:40:00,45.33,45.4,45.31,45.39,37341.0,45.33,45.4,45.31,45.39,37341.0
2019-12-23 14:50:00,45.39,45.39,45.36,45.38,29615.0,45.39,45.39,45.36,45.38,29615.0
2019-12-23 15:00:00,45.38,45.38,45.33,45.34,85453.0,45.38,45.38,45.33,45.34,85453.0
2019-12-23 15:10:00,45.34,45.4,45.34,45.36,48949.0,45.34,45.4,45.34,45.36,48949.0
2019-12-23 15:20:00,45.36,45.37,45.28,45.31,59005.0,45.36,45.37,45.28,45.31,59005.0
2019-12-23 15:30:00,45.31,45.34,45.26,45.26,75015.0,45.31,45.34,45.26,45.26,75015.0
2019-12-23 15:40:00,45.27,45.27,45.23,45.24,62210.0,45.27,45.27,45.23,45.24,62210.0
2019-12-23 15:50:00,45.23,45.27,45.2,45.22,283023.0,45.23,45.27,45.2,45.22,283023.0
2019-12-24 09:30:00,45.22,45.41,45.15,45.2,54028.0,45.22,45.41,45.15,45.2,54028.0
2019-12-24 09:40:00,45.22,45.27,45.17,45.2,23185.0,45.22,45.27,45.17,45.2,23185.0
2019-12-24 09:50:00,45.17,45.28,45.16,45.27,26193.0,45.17,45.28,45.16,45.27,26193.0
2019-12-24 10:00:00,45.27,45.31,45.24,45.26,21075.0,45.27,45.31,45.24,45.26,21075.0
2019-12-24 10:10:00,45.26,45.29,45.22,45.25,29820.0,45.26,45.29,45.22,45.25,29820.0
2019-12-24 10:20:00,45.28,45.35,45.26,45.35,15429.0,45.28,45.35,45.26,45.35,15429.0
2019-12-24 10:30:00,45.35,45.37,45.26,45.26,24427.0,45.35,45.37,45.26,45.26,24427.0
2019-12-24 10:40:00,45.26,45.3,45.24,45.25,19413.0,45.26,45.3,45.24,45.25,19413.0
2019-12-24 10:50:00,45.25,45.29,45.23,45.29,23756.0,45.25,45.29,45.23,45.29,23756.0
2019-12-24 11:00:00,45.29,45.29,45.22,45.23,25577.0,45.29,45.29,45.22,45.23,25577.0
2019-12-24 11:10:00,45.22,45.25,45.14,45.16,50458.0,45.22,45.25,45.14,45.16,50458.0
2019-12-24 11:20:00,45.16,45.22,45.15,45.22,32860.0,45.16,45.22,45.15,45.22,32860.0
2019-12-24 11:30:00,45.22,45.29,45.21,45.29,42095.0,45.22,45.29,45.21,45.29,42095.0
2019-12-24 11:40:00,45.29,45.33,45.27,45.29,20830.0,45.29,45.33,45.27,45.29,20830.0
2019-12-24 11:50:00,45.29,45.31,45.27,45.27,15978.0,45.29,45.31,45.27,45.27,15978.0
2019-12-24 12:00:00,45.27,45.28,45.25,45.27,25531.0,45.27,45.28,45.25,45.27,25531.0
2019-12-24 12:10:00,45.27,45.27,45.2,45.22,26523.0,45.27,45.27,45.2,45.22,26523.0
2019-12-24 12:20:00,45.22,45.25,45.2,45.23,29266.0,45.22,45.25,45.2,45.23,29266.0
2019-12-24 12:30:00,45.23,45.3,45.23,45.3,47270.0,45.23,45.3,45.23,45.3,47270.0
2019-12-24 12:40:00,45.3,45.3,45.25,45.29,39916.0,45.3,45.3,45.25,45.29,39916.0
2019-12-24 12:50:00,45.29,45.32,45.22,45.31,140416.0,45.29,45.32,45.22,45.31,140416.0
2019-12-26 09:30:00,45.34,45.34,45.12,45.19,48643.0,45.34,45.34,45.12,45.19,48643.0
2019-12-26 09:40:00,45.2,45.3,45.19,45.22,25243.0,45.2,45.3,45.19,45.22,25243.0
2019-12-26 09:50:00,45.22,45.27,45.21,45.24,26894.0,45.22,45.27,45.21,45.24,26894.0
2019-12-26 10:00:00,45.25,45.25,45.1,45.15,47729.0,45.25,45.25,45.1,45.15,47729.0
2019-12-26 10:10:00,45.15,45.2,45.09,45.11,30563.0,45.15,45.2,45.09,45.11,30563.0
2019-12-26 10:20:00,45.1,45.17,45.1,45.16,15765.0,45.1,45.17,45.1,45.16,15765.0
2019-12-26 10:30:00,45.16,45.17,45.06,45.07,31689.0,45.16,45.17,45.06,45.07,31689.0
2019-12-26 10:40:00,45.07,45.15,45.07,45.13,21991.0,45.07,45.15,45.07,45.13,21991.0
2019-12-26 10:50:00,45.13,45.13,45.03,45.04,35454.0,45.13,45.13,45.03,45.04,35454.0
2019-12-26 11:00:00,45.04,45.08,45.02,45.06,26311.0,45.04,45.08,45.02,45.06,26311.0
2019-12-26 11:10:00,45.07,45.08,45.01,45.05,24234.0,45.07,45.08,45.01,45.05,24234.0
2019-12-26 11:20:00,45.06,45.1,45.02,45.04,29004.0,45.06,45.1,45.02,45.04,29004.0
2019-12-26 11:30:00,45.05,45.08,45.04,45.05,23492.0,45.05,45.08,45.04,45.05,23492.0
2019-12-26 11:40:00,45.06,45.07,45.04,45.05,11925.0,45.06,45.07,45.04,45.05,11925.0
2019-12-26 11:50:00,45.05,45.08,45.04,45.08,31096.0,45.05,45.08,45.04,45.08,31096.0
2019-12-26 12:00:00,45.07,45.1,45.05,45.07,39403.0,45.07,45.1,45.05,45.07,39403.0
2019-12-26 12:10:00,45.07,45.11,45.05,45.05,18294.0,45.07,45.11,45.05,45.05,18294.0
2019-12-26 12:20:00,45.06,45.08,45.05,45.06,19311.0,45.06,45.08,45.05,45.06,19311.0
2019-12-26 12:30:00,45.06,45.08,45.06,45.07,12432.0,45.06,45.08,45.06,45.07,12432.0
2019-12-26 12:40:00,45.07,45.1,45.07,45.09,20620.0,45.07,45.1,45.07,45.09,20620.0
2019-12-26 12:50:00,45.09,45.11,45.07,45.1,11339.0,45.09,45.11,45.07,45.1,11339.0
2019-12-26 13:00:00,45.09,45.14,45.09,45.12,16950.0,45.09,45.14,45.09,45.12,16950.0
2019-12-26 13:10:00,45.12,45.16,45.12,45.15,20011.0,45.12,45.16,45.12,45.15,20011.0
2019-12-26 13:20:00,45.15,45.16,45.13,45.15,14066.0,45.15,45.16,45.13,45.15,14066.0
2019-12-26 13:30:00,45.15,45.2,45.15,45.18,21558.0,45.15,45.2,45.15,45.18,21558.0
2019-12-26 13:40:00,45.17,45.19,45.16,45.17,8093.0,45.17,45.19,45.16,45.17,8093.0
2019-12-26 13:50:00,45.17,45.18,45.14,45.15,18359.0,45.17,45.18,45.14,45.15,18359.0
2019-12-26 14:00:00,45.14,45.17,45.13,45.16,19504.0,45.14,45.17,45.13,45.16,19504.0
2019-12-26 14:10:00,45.16,45.16,45.12,45.14,13479.0,45.16,45.16,45.12,45.14,13479.0
2019-12-26 14:20:00,45.13,45.13,45.09,45.11,19481.0,45.13,45.13,45.09,45.11,19481.0
2019-12-26 14:30:00,45.11,45.12,45.09,45.12,20434.0,45.11,45.12,45.09,45.12,20434.0
2019-12-26 14:40:00,45.11,45.16,45.1,45.15,54482.0,45.11,45.16,45.1,45.15,54482.0
2019-12-26 14:50:00,45.15,45.19,45.09,45.09,85005.0,45.15,45.19,45.09,45.09,85005.0
2019-12-26 15:00:00,45.1,45.11,45.06,45.07,34824.0,45.1,45.11,45.06,45.07,34824.0
2019-12-26 15:10:00,45.08,45.15,45.07,45.12,26340.0,45.08,45.15,45.07,45.12,26340.0
2019-12-26 15:20:00,45.13,45.17,45.12,45.14,33093.0,45.13,45.17,45.12,45.14,33093.0
2019-12-26 15:30:00,45.14,45.15,45.09,45.12,46872.0,45.14,45.15,45.09,45.12,46872.0
2019-12-26 15:40:00,45.12,45.22,45.11,45.16,79569.0,45.12,45.22,45.11,45.16,79569.0
2019-12-26 15:50:00,45.16,45.26,45.13,45.25,258365.0,45.16,45.26,45.13,45.25,258365.0
2019-12-27 09:30:00,45.4,45.42,45.24,45.24,44220.0,45.4,45.42,45.24,45.24,44220.0
2019-12-27 09:40:00,45.26,45.26,45.16,45.17,37404.0,45.26,45.26,45.16,45.17,37404.0
2019-12-27 09:50:00,45.16,45.21,45.11,45.15,62647.0,45.16,45.21,45.11,45.15,62647.0
2019-12-27 10:00:00,45.16,45.26,45.14,45.19,29035.0,45.16,45.26,45.14,45.19,29035.0
2019-12-27 10:10:00,45.19,45.21,45.15,45.21,69555.0,45.19,45.21,45.15,45.21,69555.0
2019-12-27 10:20:00,45.22,45.26,45.16,45.26,23285.0,45.22,45.26,45.16,45.26,23285.0
2019-12-27 10:30:00,45.25,45.27,45.19,45.2,16024.0,45.25,45.27,45.19,45.2,16024.0
2019-12-27 10:40:00,45.2,45.25,45.18,45.25,15817.0,45.2,45.25,45.18,45.25,15817.0
2019-12-27 10:50:00,45.26,45.29,45.25,45.28,10428.0,45.26,45.29,45.25,45.28,10428.0
2019-12-27 11:00:00,45.28,45.28,45.22,45.23,24316.0,45.28,45.28,45.22,45.23,24316.0
2019-12-27 11:10:00,45.23,45.27,45.21,45.27,16186.0,45.23,45.27,45.21,45.27,16186.0
2019-12-27 11:20:00,45.27,45.3,45.26,45.28,58410.0,45.27,45.3,45.26,45.28,58410.0
2019-12-27 11:30:00,45.28,45.34,45.27,45.33,39550.0,45.28,45.34,45.27,45.33,39550.0
2019-12-27 11:40:00,45.33,45.4,45.32,45.39,42566.0,45.33,45.4,45.32,45.39,42566.0
2019-12-27 11:50:00,45.39,45.42,45.39,45.4,18683.0,45.39,45.42,45.39,45.4,18683.0
2019-12-27 12:00:00,45.4,45.41,45.37,45.37,10822.0,45.4,45.41,45.37,45.37,10822.0
2019-12-27 12:10:00,45.37,45.37,45.34,45.34,12237.0,45.37,45.37,45.34,45.34,12237.0
2019-12-27 12:20:00,45.34,45.35,45.29,45.3,14048.0,45.34,45.35,45.29,45.3,14048.0
2019-12-27 12:30:00,45.29,45.36,45.29,45.35,15740.0,45.29,45.36,45.29,45.35,15740.0
2019-12-27 12:40:00,45.35,45.39,45.33,45.38,7811.0,45.35,45.39,45.33,45.38,7811.0
2019-12-27 12:50:00,45.39,45.4,45.34,45.34,24812.0,45.39,45.4,45.34,45.34,24812.0
2019-12-27 13:00:00,45.34,45.36,45.34,45.35,14874.0,45.34,45.36,45.34,45.35,14874.0
2019-12-27 13:10:00,45.35,45.36,45.33,45.35,17834.0,45.35,45.36,45.33,45.35,17834.0
2019-12-27 13:20:00,45.35,45.35,45.26,45.26,20318.0,45.35,45.35,45.26,45.26,20318.0
2019-12-27 13:30:00,45.26,45.29,45.26,45.27,14779.0,45.26,45.29,45.26,45.27,14779.0
2019-12-27 13:40:00,45.27,45.29,45.25,45.26,13898.0,45.27,45.29,45.25,45.26,13898.0
2019-12-27 13:50:00,45.26,45.26,45.22,45.23,16350.0,45.26,45.26,45.22,45.23,16350.0
2019-12-27 14:00:00,45.23,45.3,45.22,45.28,16815.0,45.23,45.3,45.22,45.28,16815.0
2019-12-27 14:10:00,45.28,45.28,45.23,45.24,25314.0,45.28,45.28,45.23,45.24,25314.0
2019-12-27 14:20:00,45.24,45.29,45.24,45.29,13611.0,45.24,45.29,45.24,45.29,13611.0
2019-12-27 14:30:00,45.29,45.3,45.25,45.25,23545.0,45.29,45.3,45.25,45.25,23545.0
2019-12-27 14:40:00,45.25,45.27,45.23,45.23,27378.0,45.25,45.27,45.23,45.23,27378.0
2019-12-27 14:50:00,45.24,45.27,45.23,45.27,24451.0,45.24,45.27,45.23,45.27,24451.0
2019-12-27 15:00:00,45.26,45.27,45.19,45.19,30561.0,45.26,45.27,45.19,45.19,30561.0
2019-12-27 15:10:00,45.19,45.23,45.17,45.21,39011.0,45.19,45.23,45.17,45.21,39011.0
2019-12-27 15:20:00,45.22,45.22,45.18,45.19,26793.0,45.22,45.22,45.18,45.19,26793.0
2019-12-27 15:30:00,45.19,45.23,45.19,45.21,32104.0,45.19,45.23,45.19,45.21,32104.0
2019-12-27 15:40:00,45.22,45.22,45.14,45.15,62871.0,45.22,45.22,45.14,45.15,62871.0
2019-12-27 15:50:00,45.14,45.23,45.11,45.22,228834.0,45.14,45.23,45.11,45.22,228834.0
2019-12-30 09:30:00,45.31,45.37,45.23,45.23,109393.0,45.31,45.37,45.23,45.23,109393.0
2019-12-30 09:40:00,45.24,45.3,45.16,45.17,82101.0,45.24,45.3,45.16,45.17,82101.0
2019-12-30 09:50:00,45.17,45.28,45.17,45.27,45969.0,45.17,45.28,45.17,45.27,45969.0
2019-12-30 10:00:00,45.28,45.32,45.23,45.25,46887.0,45.28,45.32,45.23,45.25,46887.0
2019-12-30 10:10:00,45.25,45.27,45.09,45.12,52804.0,45.25,45.27,45.09,45.12,52804.0
2019-12-30 10:20:00,45.13,45.19,45.07,45.08,26636.0,45.13,45.19,45.07,45.08,26636.0
2019-12-30 10:30:00,45.09,45.15,45.05,45.15,37407.0,45.09,45.15,45.05,45.15,37407.0
2019-12-30 10:40:00,45.15,45.18,45.1,45.11,25099.0,45.15,45.18,45.1,45.11,25099.0
2019-12-30 10:50:00,45.11,45.14,45.06,45.1,33138.0,45.11,45.14,45.06,45.1,33138.0
2019-12-30 11:00:00,45.11,45.15,45.11,45.13,110065.0,45.11,45.15,45.11,45.13,110065.0
2019-12-30 11:10:00,45.13,45.16,45.12,45.16,108648.0,45.13,45.16,45.12,45.16,108648.0
2019-12-30 11:20:00,45.16,45.26,45.15,45.21,53801.0,45.16,45.26,45.15,45.21,53801.0
2019-12-30 11:30:00,45.22,45.23,45.17,45.22,38974.0,45.22,45.23,45.17,45.22,38974.0
2019-12-30 11:40:00,45.22,45.33,45.21,45.3,38105.0,45.22,45.33,45.21,45.3,38105.0
2019-12-30 11:50:00,45.31,45.36,45.24,45.27,149627.0,45.31,45.36,45.24,45.27,149627.0
2019-12-30 12:00:00,45.28,45.31,45.24,45.26,68679.0,45.28,45.31,45.24,45.26,68679.0
2019-12-30 12:10:00,45.26,45.28,45.24,45.28,19900.0,45.26,45.28,45.24,45.28,19900.0
2019-12-30 12:20:00,45.27,45.3,45.26,45.28,63632.0,45.27,45.3,45.26,45.28,63632.0
2019-12-30 12:30:00,45.28,45.29,45.26,45.26,28635.0,45.28,45.29,45.26,45.26,28635.0
2019-12-30 12:40:00,45.25,45.29,45.21,45.29,66929.0,45.25,45.29,45.21,45.29,66929.0
2019-12-30 12:50:00,45.29,45.32,45.23,45.25,75585.0,45.29,45.32,45.23,45.25,75585.0
2019-12-30 13:00:00,45.25,45.26,45.2,45.2,42812.0,45.25,45.26,45.2,45.2,42812.0
2019-12-30 13:10:00,45.2,45.24,45.19,45.22,44723.0,45.2,45.24,45.19,45.22,44723.0
2019-12-30 13:20:00,45.22,45.26,45.17,45.17,87738.0,45.22,45.26,45.17,45.17,87738.0
2019-12-30 13:30:00,45.17,45.21,45.17,45.17,21506.0,45.17,45.21,45.17,45.17,21506.0
2019-12-30 13:40:00,45.17,45.19,45.13,45.15,81062.0,45.17,45.19,45.13,45.15,81062.0
2019-12-30 13:50:00,45.15,45.17,45.13,45.16,53184.0,45.15,45.17,45.13,45.16,53184.0
2019-12-30 14:00:00,45.16,45.16,45.01,45.02,48785.0,45.16,45.16,45.01,45.02,48785.0
2019-12-30 14:10:00,45.02,45.04,45.0,45.02,34202.0,45.02,45.04,45.0,45.02,34202.0
2019-12-30 14:20:00,45.02,45.05,44.97,45.0,42979.0,45.02,45.05,44.97,45.0,42979.0
2019-12-30 14:30:00,44.99,45.01,44.96,44.97,46326.0,44.99,45.01,44.96,44.97,46326.0
2019-12-30 14:40:00,44.98,45.04,44.97,45.02,46409.0,44.98,45.04,44.97,45.02,46409.0
2019-12-30 14:50:00,45.03,45.03,44.97,44.98,63247.0,45.03,45.03,44.97,44.98,63247.0
2019-12-30 15:00:00,44.98,45.03,44.94,44.99,67653.0,44.98,45.03,44.94,44.99,67653.0
2019-12-30 15:10:00,45.0,45.05,44.98,45.03,115579.0,45.0,45.05,44.98,45.03,115579.0
2019-12-30 15:20:00,45.02,45.07,45.02,45.05,52747.0,45.02,45.07,45.02,45.05,52747.0
2019-12-30 15:30:00,45.05,45.07,44.98,45.02,98123.0,45.05,45.07,44.98,45.02,98123.0
2019-12-30 15:40:00,45.02,45.03,44.95,44.99,166531.0,45.02,45.03,44.95,44.99,166531.0
2019-12-30 15:50:00,45.0,45.06,44.96,44.99,419474.0,45.0,45.06,44.96,44.99,419474.0
2019-12-31 09:30:00,44.95,45.07,44.78,45.01,130693.0,44.95,45.07,44.78,45.01,130693.0
2019-12-31 09:40:00,45.0,45.01,44.93,44.96,58089.0,45.0,45.01,44.93,44.96,58089.0
2019-12-31 09:50:00,44.96,44.98,44.9,44.92,36079.0,44.96,44.98,44.9,44.92,36079.0
2019-12-31 10:00:00,44.93,44.98,44.86,44.96,42553.0,44.93,44.98,44.86,44.96,42553.0
2019-12-31 10:10:00,44.97,44.97,44.88,44.92,41067.0,44.97,44.97,44.88,44.92,41067.0
2019-12-31 10:20:00,44.92,44.93,44.81,44.81,32388.0,44.92,44.93,44.81,44.81,32388.0
2019-12-31 10:30:00,44.8,44.89,44.76,44.89,37325.0,44.8,44.89,44.76,44.89,37325.0
2019-12-31 10:40:00,44.89,44.92,44.86,44.87,37722.0,44.89,44.92,44.86,44.87,37722.0
2019-12-31 10:50:00,44.86,44.89,44.81,44.82,53640.0,44.86,44.89,44.81,44.82,53640.0
2019-12-31 11:00:00,44.8,44.89,44.8,44.87,30640.0,44.8,44.89,44.8,44.87,30640.0
2019-12-31 11:10:00,44.87,44.92,44.85,44.89,39202.0,44.87,44.92,44.85,44.89,39202.0
2019-12-31 11:20:00,44.9,44.91,44.83,44.83,22582.0,44.9,44.91,44.83,44.83,22582.0
2019-12-31 11:30:00,44.83,44.84,44.79,44.83,32380.0,44.83,44.84,44.79,44.83,32380.0
2019-12-31 11:40:00,44.83,44.87,44.83,44.83,38067.0,44.83,44.87,44.83,44.83,38067.0
2019-12-31 11:50:00,44.83,44.83,44.74,44.75,55082.0,44.83,44.83,44.74,44.75,55082.0
2019-12-31 12:00:00,44.75,44.79,44.72,44.78,47157.0,44.75,44.79,44.72,44.78,47157.0
2019-12-31 12:10:00,44.79,44.82,44.77,44.78,40918.0,44.79,44.82,44.77,44.78,40918.0
2019-12-31 12:20:00,44.78,44.81,44.76,44.81,32431.0,44.78,44.81,44.76,44.81,32431.0
2019-12-31 12:30:00,44.8,44.86,44.8,44.84,48545.0,44.8,44.86,44.8,44.84,48545.0
2019-12-31 12:40:00,44.84,44.86,44.83,44.86,36468.0,44.84,44.86,44.83,44.86,36468.0
2019-12-31 12:50:00,44.86,44.92,44.84,44.9,101689.0,44.86,44.92,44.84,44.9,101689.0
2019-12-31 13:00:00,44.89,44.96,44.88,44.96,26674.0,44.89,44.96,44.88,44.96,26674.0
2019-12-31 13:10:00,44.96,44.98,44.94,44.98,48850.0,44.96,44.98,44.94,44.98,48850.0
2019-12-31 13:20:00,44.98,44.99,44.96,44.98,19530.0,44.98,44.99,44.96,44.98,19530.0
2019-12-31 13:30:00,44.98,45.02,44.98,45.02,35281.0,44.98,45.02,44.98,45.02,35281.0
2019-12-31 13:40:00,45.03,45.08,45.01,45.08,84177.0,45.03,45.08,45.01,45.08,84177.0
2019-12-31 13:50:00,45.08,45.08,45.04,45.05,26631.0,45.08,45.08,45.04,45.05,26631.0
2019-12-31 14:00:00,45.05,45.05,44.99,45.0,49225.0,45.05,45.05,44.99,45.0,49225.0
2019-12-31 14:10:00,45.0,45.02,44.99,45.02,18559.0,45.0,45.02,44.99,45.02,18559.0
2019-12-31 14:20:00,45.02,45.1,45.01,45.07,34555.0,45.02,45.1,45.01,45.07,34555.0
2019-12-31 14:30:00,45.07,45.08,45.02,45.08,33867.0,45.07,45.08,45.02,45.08,33867.0
2019-12-31 14:40:00,45.07,45.09,45.06,45.07,25979.0,45.07,45.09,45.06,45.07,25979.0
2019-12-31 14:50:00,45.06,45.07,45.01,45.03,26638.0,45.06,45.07,45.01,45.03,26638.0
2019-12-31 15:00:00,45.02,45.07,45.01,45.05,31649.0,45.02,45.07,45.01,45.05,31649.0
2019-12-31 15:10:00,45.05,45.09,45.04,45.06,52472.0,45.05,45.09,45.04,45.06,52472.0
2019-12-31 15:20:00,45.07,45.14,45.06,45.13,49927.0,45.07,45.14,45.06,45.13,49927.0
2019-12-31 15:30:00,45.13,45.16,45.1,45.13,85429.0,45.13,45.16,45.1,45.13,85429.0
2019-12-31 15:40:00,45.13,45.17,45.11,45.13,133587.0,45.13,45.17,45.11,45.13,133587.0
2019-12-31 15:50:00,45.13,45.23,45.08,45.21,528705.0,45.13,45.23,45.08,45.21,528705.0
2020-01-02 09:30:00,45.5,45.59,45.28,45.35,502201.0,45.5,45.59,45.28,45.35,502201.0
2020-01-02 09:40:00,45.35,45.37,45.2,45.26,236072.0,45.35,45.37,45.2,45.26,236072.0
2020-01-02 09:50:00,45.27,45.36,45.27,45.34,195988.0,45.27,45.36,45.27,45.34,195988.0
2020-01-02 10:00:00,45.34,45.35,45.15,45.19,110990.0,45.34,45.35,45.15,45.19,110990.0
2020-01-02 10:10:00,45.19,45.2,45.06,45.12,125250.0,45.19,45.2,45.06,45.12,125250.0
2020-01-02 10:20:00,45.11,45.18,45.09,45.16,44249.0,45.11,45.18,45.09,45.16,44249.0
2020-01-02 10:30:00,45.16,45.17,45.05,45.09,174046.0,45.16,45.17,45.05,45.09,174046.0
2020-01-02 10:40:00,45.09,45.16,45.01,45.05,150908.0,45.09,45.16,45.01,45.05,150908.0
2020-01-02 10:50:00,45.05,45.15,44.97,45.15,87049.0,45.05,45.15,44.97,45.15,87049.0
2020-01-02 11:00:00,45.15,45.2,45.15,45.18,51924.0,45.15,45.2,45.15,45.18,51924.0
2020-01-02 11:10:00,45.18,45.19,45.13,45.17,94191.0,45.18,45.19,45.13,45.17,94191.0
2020-01-02 11:20:00,45.17,45.22,45.08,45.09,61632.0,45.17,45.22,45.08,45.09,61632.0
2020-01-02 11:30:00,45.09,45.09,44.93,44.98,110875.0,45.09,45.09,44.93,44.98,110875.0
2020-01-02 11:40:00,44.97,45.07,44.95,44.99,139684.0,44.97,45.07,44.95,44.99,139684.0
2020-01-02 11:50:00,45.0,45.04,44.98,45.01,45118.0,45.0,45.04,44.98,45.01,45118.0
2020-01-02 12:00:00,45.02,45.03,44.96,45.01,64309.0,45.02,45.03,44.96,45.01,64309.0
2020-01-02 12:10:00,45.0,45.03,44.96,45.03,32387.0,45.0,45.03,44.96,45.03,32387.0
2020-01-02 12:20:00,45.03,45.04,44.99,44.99,36908.0,45.03,45.04,44.99,44.99,36908.0
2020-01-02 12:30:00,45.0,45.03,44.97,45.01,25926.0,45.0,45.03,44.97,45.01,25926.0
2020-01-02 12:40:00,45.01,45.08,45.0,45.07,30225.0,45.01,45.08,45.0,45.07,30225.0
2020-01-02 12:50:00,45.08,45.08,45.04,45.07,17789.0,45.08,45.08,45.04,45.07,17789.0
2020-01-02 13:00:00,45.08,45.08,45.01,45.02,27514.0,45.08,45.08,45.01,45.02,27514.0
2020-01-02 13:10:00,45.01,45.04,45.01,45.02,33611.0,45.01,45.04,45.01,45.02,33611.0
2020-01-02 13:20:00,45.02,45.05,45.0,45.05,30243.0,45.02,45.05,45.0,45.05,30243.0
2020-01-02 13:30:00,45.05,45.09,45.03,45.09,29727.0,45.05,45.09,45.03,45.09,29727.0
2020-01-02 13:40:00,45.08,45.09,45.05,45.08,39670.0,45.08,45.09,45.05,45.08,39670.0
2020-01-02 13:50:00,45.08,45.14,45.06,45.14,31532.0,45.08,45.14,45.06,45.14,31532.0
2020-01-02 14:00:00,45.14,45.19,45.13,45.19,50026.0,45.14,45.19,45.13,45.19,50026.0
2020-01-02 14:10:00,45.18,45.29,45.16,45.28,367493.0,45.18,45.29,45.16,45.28,367493.0
2020-01-02 14:20:00,45.29,45.32,45.25,45.3,98837.0,45.29,45.32,45.25,45.3,98837.0
2020-01-02 14:30:00,45.3,45.32,45.26,45.27,43761.0,45.3,45.32,45.26,45.27,43761.0
2020-01-02 14:40:00,45.28,45.37,45.27,45.34,43209.0,45.28,45.37,45.27,45.34,43209.0
2020-01-02 14:50:00,45.33,45.35,45.26,45.27,54402.0,45.33,45.35,45.26,45.27,54402.0
2020-01-02 15:00:00,45.28,45.31,45.26,45.28,46093.0,45.28,45.31,45.26,45.28,46093.0
2020-01-02 15:10:00,45.28,45.32,45.27,45.3,44668.0,45.28,45.32,45.27,45.3,44668.0
2020-01-02 15:20:00,45.3,45.31,45.23,45.23,74691.0,45.3,45.31,45.23,45.23,74691.0
2020-01-02 15:30:00,45.24,45.28,45.22,45.24,70924.0,45.24,45.28,45.22,45.24,70924.0
2020-01-02 15:40:00,45.25,45.28,45.17,45.2,119207.0,45.25,45.28,45.17,45.2,119207.0
2020-01-02 15:50:00,45.2,45.34,45.15,45.33,618924.0,45.2,45.34,45.15,45.33,618924.0
2020-01-03 09:30:00,44.52,44.65,44.35,44.61,193620.0,44.52,44.65,44.35,44.61,193620.0
2020-01-03 09:40:00,44.62,45.02,44.62,44.89,197811.0,44.62,45.02,44.62,44.89,197811.0
2020-01-03 09:50:00,44.9,44.99,44.78,44.93,89088.0,44.9,44.99,44.78,44.93,89088.0
2020-01-03 10:00:00,44.92,44.92,44.78,44.9,141914.0,44.92,44.92,44.78,44.9,141914.0
2020-01-03 10:10:00,44.9,45.0,44.84,44.95,70484.0,44.9,45.0,44.84,44.95,70484.0
2020-01-03 10:20:00,44.96,45.07,44.9,45.06,184970.0,44.96,45.07,44.9,45.06,184970.0
2020-01-03 10:30:00,45.07,45.14,45.04,45.07,29565.0,45.07,45.14,45.04,45.07,29565.0
2020-01-03 10:40:00,45.08,45.14,45.02,45.03,31182.0,45.08,45.14,45.02,45.03,31182.0
2020-01-03 10:50:00,45.02,45.02,44.93,45.0,38841.0,45.02,45.02,44.93,45.0,38841.0
2020-01-03 11:00:00,44.98,45.0,44.89,44.89,29912.0,44.98,45.0,44.89,44.89,29912.0
2020-01-03 11:10:00,44.9,44.99,44.87,44.95,50960.0,44.9,44.99,44.87,44.95,50960.0
2020-01-03 11:20:00,44.95,45.02,44.95,44.98,36193.0,44.95,45.02,44.95,44.98,36193.0
2020-01-03 11:30:00,44.99,45.06,44.98,45.05,18721.0,44.99,45.06,44.98,45.05,18721.0
2020-01-03 11:40:00,45.06,45.06,45.0,45.02,30159.0,45.06,45.06,45.0,45.02,30159.0
2020-01-03 11:50:00,45.02,45.11,45.02,45.11,32133.0,45.02,45.11,45.02,45.11,32133.0
2020-01-03 12:00:00,45.12,45.21,45.12,45.17,20052.0,45.12,45.21,45.12,45.17,20052.0
2020-01-03 12:10:00,45.18,45.21,45.14,45.16,27412.0,45.18,45.21,45.14,45.16,27412.0
2020-01-03 12:20:00,45.16,45.18,45.14,45.14,22326.0,45.16,45.18,45.14,45.14,22326.0
2020-01-03 12:30:00,45.14,45.17,45.13,45.16,18532.0,45.14,45.17,45.13,45.16,18532.0
2020-01-03 12:40:00,45.16,45.18,45.13,45.18,24338.0,45.16,45.18,45.13,45.18,24338.0
2020-01-03 12:50:00,45.17,45.19,45.12,45.12,24839.0,45.17,45.19,45.12,45.12,24839.0
2020-01-03 13:00:00,45.13,45.2,45.12,45.19,22283.0,45.13,45.2,45.12,45.19,22283.0
2020-01-03 13:10:00,45.18,45.19,45.09,45.09,28332.0,45.18,45.19,45.09,45.09,28332.0
2020-01-03 13:20:00,45.08,45.15,45.07,45.15,19834.0,45.08,45.15,45.07,45.15,19834.0
2020-01-03 13:30:00,45.15,45.15,44.99,45.06,58323.0,45.15,45.15,44.99,45.06,58323.0
2020-01-03 13:40:00,45.06,45.1,45.0,45.1,27775.0,45.06,45.1,45.0,45.1,27775.0
2020-01-03 13:50:00,45.1,45.12,45.04,45.07,26026.0,45.1,45.12,45.04,45.07,26026.0
2020-01-03 14:00:00,45.07,45.1,44.91,44.91,31290.0,45.07,45.1,44.91,44.91,31290.0
2020-01-03 14:10:00,44.91,45.04,44.91,45.03,43819.0,44.91,45.04,44.91,45.03,43819.0
2020-01-03 14:20:00,45.04,45.05,45.0,45.03,57045.0,45.04,45.05,45.0,45.03,57045.0
2020-01-03 14:30:00,45.03,45.03,44.97,45.0,40146.0,45.03,45.03,44.97,45.0,40146.0
2020-01-03 14:40:00,45.0,45.05,44.99,45.05,28223.0,45.0,45.05,44.99,45.05,28223.0
2020-01-03 14:50:00,45.05,45.07,45.04,45.05,25439.0,45.05,45.07,45.04,45.05,25439.0
2020-01-03 15:00:00,45.06,45.1,45.03,45.05,44788.0,45.06,45.1,45.03,45.05,44788.0
2020-01-03 15:10:00,45.05,45.06,44.99,45.03,83780.0,45.05,45.06,44.99,45.03,83780.0
2020-01-03 15:20:00,45.04,45.05,44.98,45.0,52168.0,45.04,45.05,44.98,45.0,52168.0
2020-01-03 15:30:00,44.99,45.02,44.94,44.94,106364.0,44.99,45.02,44.94,44.94,106364.0
2020-01-03 15:40:00,44.94,45.02,44.92,44.96,143851.0,44.94,45.02,44.92,44.96,143851.0
2020-01-03 15:50:00,44.96,45.05,44.94,44.98,601345.0,44.96,45.05,44.94,44.98,601345.0
2020-01-06 09:30:00,44.85,44.88,44.67,44.78,115129.0,44.85,44.88,44.67,44.78,115129.0
2020-01-06 09:40:00,44.8,44.98,44.8,44.93,172155.0,44.8,44.98,44.8,44.93,172155.0
2020-01-06 09:50:00,44.94,45.0,44.89,44.97,48063.0,44.94,45.0,44.89,44.97,48063.0
2020-01-06 10:00:00,44.97,45.02,44.85,44.87,72218.0,44.97,45.02,44.85,44.87,72218.0
2020-01-06 10:10:00,44.89,44.94,44.83,44.88,349416.0,44.89,44.94,44.83,44.88,349416.0
2020-01-06 10:20:00,44.88,44.9,44.75,44.83,179051.0,44.88,44.9,44.75,44.83,179051.0
2020-01-06 10:30:00,44.84,44.9,44.83,44.88,51079.0,44.84,44.9,44.83,44.88,51079.0
2020-01-06 10:40:00,44.88,44.9,44.84,44.89,65641.0,44.88,44.9,44.84,44.89,65641.0
2020-01-06 10:50:00,44.89,44.93,44.85,44.87,81945.0,44.89,44.93,44.85,44.87,81945.0
2020-01-06 11:00:00,44.87,44.89,44.81,44.86,32779.0,44.87,44.89,44.81,44.86,32779.0
2020-01-06 11:10:00,44.87,44.89,44.79,44.8,43817.0,44.87,44.89,44.79,44.8,43817.0
2020-01-06 11:20:00,44.79,44.85,44.78,44.84,35219.0,44.79,44.85,44.78,44.84,35219.0
2020-01-06 11:30:00,44.84,44.92,44.84,44.92,115928.0,44.84,44.92,44.84,44.92,115928.0
2020-01-06 11:40:00,44.92,45.03,44.89,44.95,212088.0,44.92,45.03,44.89,44.95,212088.0
2020-01-06 11:50:00,44.94,45.01,44.91,45.01,40221.0,44.94,45.01,44.91,45.01,40221.0
2020-01-06 12:00:00,45.01,45.04,44.98,45.03,78065.0,45.01,45.04,44.98,45.03,78065.0
2020-01-06 12:10:00,45.03,45.04,44.97,45.01,43148.0,45.03,45.04,44.97,45.01,43148.0
2020-01-06 12:20:00,45.01,45.07,45.0,45.03,57801.0,45.01,45.07,45.0,45.03,57801.0
2020-01-06 12:30:00,45.03,45.08,44.99,45.07,311486.0,45.03,45.08,44.99,45.07,311486.0
2020-01-06 12:40:00,45.07,45.11,45.07,45.11,37050.0,45.07,45.11,45.07,45.11,37050.0
2020-01-06 12:50:00,45.11,45.22,45.1,45.22,68010.0,45.11,45.22,45.1,45.22,68010.0
2020-01-06 13:00:00,45.21,45.28,45.21,45.26,63589.0,45.21,45.28,45.21,45.26,63589.0
2020-01-06 13:10:00,45.27,45.29,45.24,45.25,39537.0,45.27,45.29,45.24,45.25,39537.0
2020-01-06 13:20:00,45.25,45.29,45.24,45.26,50910.0,45.25,45.29,45.24,45.26,50910.0
2020-01-06 13:30:00,45.25,45.36,45.25,45.34,55091.0,45.25,45.36,45.25,45.34,55091.0
2020-01-06 13:40:00,45.36,45.39,45.34,45.36,48370.0,45.36,45.39,45.34,45.36,48370.0
2020-01-06 13:50:00,45.36,45.37,45.32,45.36,57453.0,45.36,45.37,45.32,45.36,57453.0
2020-01-06 14:00:00,45.36,45.42,45.33,45.4,59837.0,45.36,45.42,45.33,45.4,59837.0
2020-01-06 14:10:00,45.4,45.46,45.4,45.46,25443.0,45.4,45.46,45.4,45.46,25443.0
2020-01-06 14:20:00,45.45,45.48,45.42,45.47,65202.0,45.45,45.48,45.42,45.47,65202.0
2020-01-06 14:30:00,45.46,45.5,45.42,45.44,53811.0,45.46,45.5,45.42,45.44,53811.0
2020-01-06 14:40:00,45.45,45.48,45.44,45.48,34231.0,45.45,45.48,45.44,45.48,34231.0
2020-01-06 14:50:00,45.47,45.55,45.46,45.53,339146.0,45.47,45.55,45.46,45.53,339146.0
2020-01-06 15:00:00,45.53,45.55,45.51,45.55,87429.0,45.53,45.55,45.51,45.55,87429.0
2020-01-06 15:10:00,45.55,45.57,45.53,45.54,74562.0,45.55,45.57,45.53,45.54,74562.0
2020-01-06 15:20:00,45.54,45.55,45.5,45.53,102309.0,45.54,45.55,45.5,45.53,102309.0
2020-01-06 15:30:00,45.53,45.53,45.39,45.43,221678.0,45.53,45.53,45.39,45.43,221678.0
2020-01-06 15:40:00,45.43,45.44,45.34,45.44,297988.0,45.43,45.44,45.34,45.44,297988.0
2020-01-06 15:50:00,45.44,45.44,45.32,45.35,785887.0,45.44,45.44,45.32,45.35,785887.0
2020-01-07 09:30:00,45.12,45.25,44.98,45.15,180297.0,45.12,45.25,44.98,45.15,180297.0
2020-01-07 09:40:00,45.16,45.2,45.01,45.06,61186.0,45.16,45.2,45.01,45.06,61186.0
2020-01-07 09:50:00,45.05,45.14,45.02,45.08,139726.0,45.05,45.14,45.02,45.08,139726.0
2020-01-07 10:00:00,45.09,45.14,45.02,45.03,87571.0,45.09,45.14,45.02,45.03,87571.0
2020-01-07 10:10:00,45.04,45.08,44.99,44.99,83172.0,45.04,45.08,44.99,44.99,83172.0
2020-01-07 10:20:00,44.99,45.05,44.97,45.05,72144.0,44.99,45.05,44.97,45.05,72144.0
2020-01-07 10:30:00,45.05,45.14,44.99,45.12,121245.0,45.05,45.14,44.99,45.12,121245.0
2020-01-07 10:40:00,45.12,45.18,45.06,45.18,78135.0,45.12,45.18,45.06,45.18,78135.0
2020-01-07 10:50:00,45.18,45.23,45.15,45.22,82177.0,45.18,45.23,45.15,45.22,82177.0
2020-01-07 11:00:00,45.22,45.23,45.17,45.21,35459.0,45.22,45.23,45.17,45.21,35459.0
2020-01-07 11:10:00,45.21,45.37,45.18,45.36,73783.0,45.21,45.37,45.18,45.36,73783.0
2020-01-07 11:20:00,45.36,45.42,45.33,45.38,71225.0,45.36,45.42,45.33,45.38,71225.0
2020-01-07 11:30:00,45.37,45.37,45.31,45.33,30824.0,45.37,45.37,45.31,45.33,30824.0
2020-01-07 11:40:00,45.33,45.37,45.32,45.33,35437.0,45.33,45.37,45.32,45.33,35437.0
2020-01-07 11:50:00,45.33,45.36,45.3,45.34,59918.0,45.33,45.36,45.3,45.34,59918.0
2020-01-07 12:00:00,45.34,45.42,45.34,45.41,69775.0,45.34,45.42,45.34,45.41,69775.0
2020-01-07 12:10:00,45.4,45.5,45.39,45.48,76977.0,45.4,45.5,45.39,45.48,76977.0
2020-01-07 12:20:00,45.48,45.54,45.47,45.54,46422.0,45.48,45.54,45.47,45.54,46422.0
2020-01-07 12:30:00,45.54,45.56,45.52,45.55,78171.0,45.54,45.56,45.52,45.55,78171.0
2020-01-07 12:40:00,45.56,45.58,45.54,45.56,64194.0,45.56,45.58,45.54,45.56,64194.0
2020-01-07 12:50:00,45.57,45.57,45.5,45.52,101172.0,45.57,45.57,45.5,45.52,101172.0
2020-01-07 13:00:00,45.53,45.56,45.49,45.51,96255.0,45.53,45.56,45.49,45.51,96255.0
2020-01-07 13:10:00,45.52,45.53,45.49,45.49,56989.0,45.52,45.53,45.49,45.49,56989.0
2020-01-07 13:20:00,45.5,45.55,45.48,45.48,78238.0,45.5,45.55,45.48,45.48,78238.0
2020-01-07 13:30:00,45.49,45.49,45.41,45.41,40065.0,45.49,45.49,45.41,45.41,40065.0
2020-01-07 13:40:00,45.43,45.45,45.4,45.4,49545.0,45.43,45.45,45.4,45.4,49545.0
2020-01-07 13:50:00,45.4,45.43,45.39,45.41,44058.0,45.4,45.43,45.39,45.41,44058.0
2020-01-07 14:00:00,45.41,45.41,45.35,45.36,62298.0,45.41,45.41,45.35,45.36,62298.0
2020-01-07 14:10:00,45.37,45.37,45.28,45.3,44137.0,45.37,45.37,45.28,45.3,44137.0
2020-01-07 14:20:00,45.3,45.33,45.28,45.31,43496.0,45.3,45.33,45.28,45.31,43496.0
2020-01-07 14:30:00,45.31,45.37,45.3,45.3,63956.0,45.31,45.37,45.3,45.3,63956.0
2020-01-07 14:40:00,45.31,45.34,45.3,45.34,31235.0,45.31,45.34,45.3,45.34,31235.0
2020-01-07 14:50:00,45.34,45.36,45.32,45.32,44829.0,45.34,45.36,45.32,45.32,44829.0
2020-01-07 15:00:00,45.33,45.34,45.28,45.34,89538.0,45.33,45.34,45.28,45.34,89538.0
2020-01-07 15:10:00,45.34,45.38,45.33,45.38,50031.0,45.34,45.38,45.33,45.38,50031.0
2020-01-07 15:20:00,45.38,45.39,45.35,45.38,51214.0,45.38,45.39,45.35,45.38,51214.0
2020-01-07 15:30:00,45.38,45.44,45.37,45.39,84433.0,45.38,45.44,45.37,45.39,84433.0
2020-01-07 15:40:00,45.39,45.47,45.38,45.41,136582.0,45.39,45.47,45.38,45.41,136582.0
2020-01-07 15:50:00,45.4,45.42,45.36,45.41,444206.0,45.4,45.42,45.36,45.41,444206.0
2020-01-08 09:30:00,45.6,45.85,45.47,45.77,205211.0,45.6,45.85,45.47,45.77,205211.0
2020-01-08 09:40:00,45.77,45.82,45.71,45.78,94191.0,45.77,45.82,45.71,45.78,94191.0
2020-01-08 09:50:00,45.79,45.8,45.74,45.75,40583.0,45.79,45.8,45.74,45.75,40583.0
2020-01-08 10:00:00,45.76,45.81,45.69,45.69,69228.0,45.76,45.81,45.69,45.69,69228.0
2020-01-08 10:10:00,45.69,45.75,45.66,45.72,37391.0,45.69,45.75,45.66,45.72,37391.0
2020-01-08 10:20:00,45.72,45.76,45.64,45.66,42892.0,45.72,45.76,45.64,45.66,42892.0
2020-01-08 10:30:00,45.65,45.68,45.62,45.67,63300.0,45.65,45.68,45.62,45.67,63300.0
2020-01-08 10:40:00,45.67,45.67,45.51,45.53,48980.0,45.67,45.67,45.51,45.53,48980.0
2020-01-08 10:50:00,45.52,45.6,45.51,45.56,41225.0,45.52,45.6,45.51,45.56,41225.0
2020-01-08 11:00:00,45.57,45.58,45.53,45.55,108927.0,45.57,45.58,45.53,45.55,108927.0
2020-01-08 11:10:00,45.55,45.64,45.51,45.64,178157.0,45.55,45.64,45.51,45.64,178157.0
2020-01-08 11:20:00,45.64,45.72,45.61,45.68,70273.0,45.64,45.72,45.61,45.68,70273.0
2020-01-08 11:30:00,45.67,45.8,45.6,45.79,64620.0,45.67,45.8,45.6,45.79,64620.0
2020-01-08 11:40:00,45.8,45.91,45.78,45.91,63526.0,45.8,45.91,45.78,45.91,63526.0
2020-01-08 11:50:00,45.9,45.92,45.88,45.9,52310.0,45.9,45.92,45.88,45.9,52310.0
2020-01-08 12:00:00,45.9,45.96,45.89,45.9,91701.0,45.9,45.96,45.89,45.9,91701.0
2020-01-08 12:10:00,45.89,45.9,45.83,45.89,31280.0,45.89,45.9,45.83,45.89,31280.0
2020-01-08 12:20:00,45.89,45.96,45.89,45.94,53647.0,45.89,45.96,45.89,45.94,53647.0
2020-01-08 12:30:00,45.94,45.95,45.93,45.95,27791.0,45.94,45.95,45.93,45.95,27791.0
2020-01-08 12:40:00,45.95,45.95,45.91,45.94,70407.0,45.95,45.95,45.91,45.94,70407.0
2020-01-08 12:50:00,45.94,45.97,45.88,45.94,80101.0,45.94,45.97,45.88,45.94,80101.0
2020-01-08 13:00:00,45.93,45.99,45.92,45.98,87206.0,45.93,45.99,45.92,45.98,87206.0
2020-01-08 13:10:00,45.98,45.99,45.94,45.96,91317.0,45.98,45.99,45.94,45.96,91317.0
2020-01-08 13:20:00,45.96,46.06,45.95,45.98,211953.0,45.96,46.06,45.95,45.98,211953.0
2020-01-08 13:30:00,45.98,46.05,45.98,46.03,132752.0,45.98,46.05,45.98,46.03,132752.0
2020-01-08 13:40:00,46.03,46.04,45.97,45.99,48043.0,46.03,46.04,45.97,45.99,48043.0
2020-01-08 13:50:00,45.99,46.0,45.96,45.98,35497.0,45.99,46.0,45.96,45.98,35497.0
2020-01-08 14:00:00,45.98,46.0,45.96,46.0,67856.0,45.98,46.0,45.96,46.0,67856.0
2020-01-08 14:10:00,46.0,46.03,45.99,46.0,64684.0,46.0,46.03,45.99,46.0,64684.0
2020-01-08 14:20:00,46.0,46.01,45.94,45.94,63508.0,46.0,46.01,45.94,45.94,63508.0
2020-01-08 14:30:00,45.95,45.99,45.93,45.94,98793.0,45.95,45.99,45.93,45.94,98793.0
2020-01-08 14:40:00,45.94,45.98,45.93,45.95,56293.0,45.94,45.98,45.93,45.95,56293.0
2020-01-08 14:50:00,45.95,45.96,45.86,45.88,64173.0,45.95,45.96,45.86,45.88,64173.0
2020-01-08 15:00:00,45.89,45.9,45.84,45.86,57629.0,45.89,45.9,45.84,45.86,57629.0
2020-01-08 15:10:00,45.85,45.9,45.83,45.9,75485.0,45.85,45.9,45.83,45.9,75485.0
2020-01-08 15:20:00,45.9,45.94,45.89,45.92,75961.0,45.9,45.94,45.89,45.92,75961.0
2020-01-08 15:30:00,45.91,45.92,45.85,45.87,127904.0,45.91,45.92,45.85,45.87,127904.0
2020-01-08 15:40:00,45.86,45.88,45.73,45.74,167987.0,45.86,45.88,45.73,45.74,167987.0
2020-01-08 15:50:00,45.73,45.77,45.6,45.64,480252.0,45.73,45.77,45.6,45.64,480252.0
2020-01-09 09:30:00,45.96,46.13,45.77,46.08,123793.0,45.96,46.13,45.77,46.08,123793.0
2020-01-09 09:40:00,46.08,46.09,45.95,46.02,48003.0,46.08,46.09,45.95,46.02,48003.0
2020-01-09 09:50:00,46.04,46.04,45.9,45.97,156153.0,46.04,46.04,45.9,45.97,156153.0
2020-01-09 10:00:00,45.96,46.09,45.96,46.03,264157.0,45.96,46.09,45.96,46.03,264157.0
2020-01-09 10:10:00,46.03,46.1,45.87,45.88,108281.0,46.03,46.1,45.87,45.88,108281.0
2020-01-09 10:20:00,45.87,45.95,45.85,45.91,110173.0,45.87,45.95,45.85,45.91,110173.0
2020-01-09 10:30:00,45.9,46.0,45.88,45.96,153859.0,45.9,46.0,45.88,45.96,153859.0
2020-01-09 10:40:00,45.97,46.0,45.93,45.94,142731.0,45.97,46.0,45.93,45.94,142731.0
2020-01-09 10:50:00,45.94,45.95,45.84,45.9,334965.0,45.94,45.95,45.84,45.9,334965.0
2020-01-09 11:00:00,45.9,45.97,45.86,45.9,187838.0,45.9,45.97,45.86,45.9,187838.0
2020-01-09 11:10:00,45.9,45.91,45.83,45.87,118454.0,45.9,45.91,45.83,45.87,118454.0
2020-01-09 11:20:00,45.86,45.86,45.75,45.79,86276.0,45.86,45.86,45.75,45.79,86276.0
2020-01-09 11:30:00,45.79,45.87,45.76,45.85,89583.0,45.79,45.87,45.76,45.85,89583.0
2020-01-09 11:40:00,45.84,45.89,45.81,45.87,179316.0,45.84,45.89,45.81,45.87,179316.0
2020-01-09 11:50:00,45.87,45.94,45.86,45.9,51962.0,45.87,45.94,45.86,45.9,51962.0
2020-01-09 12:00:00,45.9,45.93,45.89,45.91,43056.0,45.9,45.93,45.89,45.91,43056.0
2020-01-09 12:10:00,45.91,45.92,45.84,45.85,65968.0,45.91,45.92,45.84,45.85,65968.0
2020-01-09 12:20:00,45.85,45.86,45.73,45.74,206971.0,45.85,45.86,45.73,45.74,206971.0
2020-01-09 12:30:00,45.74,45.75,45.64,45.66,45386.0,45.74,45.75,45.64,45.66,45386.0
2020-01-09 12:40:00,45.66,45.67,45.63,45.66,28785.0,45.66,45.67,45.63,45.66,28785.0
2020-01-09 12:50:00,45.66,45.72,45.65,45.71,28307.0,45.66,45.72,45.65,45.71,28307.0
2020-01-09 13:00:00,45.7,45.72,45.65,45.66,45376.0,45.7,45.72,45.65,45.66,45376.0
2020-01-09 13:10:00,45.65,45.7,45.63,45.66,28679.0,45.65,45.7,45.63,45.66,28679.0
2020-01-09 13:20:00,45.66,45.71,45.64,45.71,47478.0,45.66,45.71,45.64,45.71,47478.0
2020-01-09 13:30:00,45.71,45.76,45.7,45.76,56735.0,45.71,45.76,45.7,45.76,56735.0
2020-01-09 13:40:00,45.76,45.82,45.76,45.78,61477.0,45.76,45.82,45.76,45.78,61477.0
2020-01-09 13:50:00,45.77,45.77,45.72,45.74,90734.0,45.77,45.77,45.72,45.74,90734.0
2020-01-09 14:00:00,45.75,45.76,45.66,45.66,102248.0,45.75,45.76,45.66,45.66,102248.0
2020-01-09 14:10:00,45.66,45.68,45.63,45.67,123933.0,45.66,45.68,45.63,45.67,123933.0
2020-01-09 14:20:00,45.68,45.7,45.63,45.65,104505.0,45.68,45.7,45.63,45.65,104505.0
2020-01-09 14:30:00,45.65,45.66,45.64,45.64,163479.0,45.65,45.66,45.64,45.64,163479.0
2020-01-09 14:40:00,45.65,45.65,45.56,45.58,185417.0,45.65,45.65,45.56,45.58,185417.0
2020-01-09 14:50:00,45.58,45.66,45.55,45.61,162528.0,45.58,45.66,45.55,45.61,162528.0
2020-01-09 15:00:00,45.61,45.66,45.57,45.59,199370.0,45.61,45.66,45.57,45.59,199370.0
2020-01-09 15:10:00,45.59,45.61,45.56,45.58,127282.0,45.59,45.61,45.56,45.58,127282.0
2020-01-09 15:20:00,45.58,45.6,45.53,45.55,171198.0,45.58,45.6,45.53,45.55,171198.0
2020-01-09 15:30:00,45.55,45.56,45.53,45.55,262421.0,45.55,45.56,45.53,45.55,262421.0
2020-01-09 15:40:00,45.55,45.56,45.49,45.51,215175.0,45.55,45.56,45.49,45.51,215175.0
2020-01-09 15:50:00,45.51,45.72,45.5,45.72,903472.0,45.51,45.72,45.5,45.72,903472.0
2020-01-10 09:30:00,45.95,46.11,45.84,45.84,157494.0,45.95,46.11,45.84,45.84,157494.0
2020-01-10 09:40:00,45.85,45.93,45.73,45.82,83791.0,45.85,45.93,45.73,45.82,83791.0
2020-01-10 09:50:00,45.81,45.87,45.75,45.79,66427.0,45.81,45.87,45.75,45.79,66427.0
2020-01-10 10:00:00,45.8,45.9,45.76,45.88,88178.0,45.8,45.9,45.76,45.88,88178.0
2020-01-10 10:10:00,45.88,45.88,45.79,45.8,75325.0,45.88,45.88,45.79,45.8,75325.0
2020-01-10 10:20:00,45.8,45.81,45.67,45.69,35742.0,45.8,45.81,45.67,45.69,35742.0
2020-01-10 10:30:00,45.7,45.73,45.64,45.65,59911.0,45.7,45.73,45.64,45.65,59911.0
2020-01-10 10:40:00,45.65,45.79,45.63,45.73,60196.0,45.65,45.79,45.63,45.73,60196.0
2020-01-10 10:50:00,45.73,45.78,45.73,45.76,73424.0,45.73,45.78,45.73,45.76,73424.0
2020-01-10 11:00:00,45.76,45.87,45.76,45.87,57197.0,45.76,45.87,45.76,45.87,57197.0
2020-01-10 11:10:00,45.87,45.94,45.85,45.87,117737.0,45.87,45.94,45.85,45.87,117737.0
2020-01-10 11:20:00,45.86,45.89,45.78,45.79,182977.0,45.86,45.89,45.78,45.79,182977.0
2020-01-10 11:30:00,45.79,45.79,45.68,45.69,267061.0,45.79,45.79,45.68,45.69,267061.0
2020-01-10 11:40:00,45.69,45.7,45.63,45.67,82255.0,45.69,45.7,45.63,45.67,82255.0
2020-01-10 11:50:00,45.67,45.76,45.66,45.69,143786.0,45.67,45.76,45.66,45.69,143786.0
2020-01-10 12:00:00,45.7,45.74,45.61,45.62,76379.0,45.7,45.74,45.61,45.62,76379.0
2020-01-10 12:10:00,45.61,45.65,45.58,45.61,77805.0,45.61,45.65,45.58,45.61,77805.0
2020-01-10 12:20:00,45.62,45.65,45.56,45.62,203695.0,45.62,45.65,45.56,45.62,203695.0
2020-01-10 12:30:00,45.62,45.7,45.6,45.7,80922.0,45.62,45.7,45.6,45.7,80922.0
2020-01-10 12:40:00,45.69,45.73,45.68,45.7,30088.0,45.69,45.73,45.68,45.7,30088.0
2020-01-10 12:50:00,45.69,45.7,45.62,45.66,66753.0,45.69,45.7,45.62,45.66,66753.0
2020-01-10 13:00:00,45.66,45.73,45.64,45.72,43709.0,45.66,45.73,45.64,45.72,43709.0
2020-01-10 13:10:00,45.72,45.86,45.71,45.86,67120.0,45.72,45.86,45.71,45.86,67120.0
2020-01-10 13:20:00,45.86,45.9,45.84,45.88,40396.0,45.86,45.9,45.84,45.88,40396.0
2020-01-10 13:30:00,45.88,46.01,45.88,45.94,131967.0,45.88,46.01,45.88,45.94,131967.0
2020-01-10 13:40:00,45.95,45.98,45.92,45.94,38486.0,45.95,45.98,45.92,45.94,38486.0
2020-01-10 13:50:00,45.94,45.95,45.86,45.9,47241.0,45.94,45.95,45.86,45.9,47241.0
2020-01-10 14:00:00,45.9,45.91,45.86,45.87,26799.0,45.9,45.91,45.86,45.87,26799.0
2020-01-10 14:10:00,45.87,45.91,45.82,45.91,31127.0,45.87,45.91,45.82,45.91,31127.0
2020-01-10 14:20:00,45.9,45.95,45.88,45.93,67380.0,45.9,45.95,45.88,45.93,67380.0
2020-01-10 14:30:00,45.93,45.95,45.84,45.84,77501.0,45.93,45.95,45.84,45.84,77501.0
2020-01-10 14:40:00,45.85,45.85,45.76,45.76,65540.0,45.85,45.85,45.76,45.76,65540.0
2020-01-10 14:50:00,45.76,45.87,45.74,45.86,66940.0,45.76,45.87,45.74,45.86,66940.0
2020-01-10 15:00:00,45.86,45.88,45.8,45.8,114003.0,45.86,45.88,45.8,45.8,114003.0
2020-01-10 15:10:00,45.8,45.83,45.71,45.73,120772.0,45.8,45.83,45.71,45.73,120772.0
2020-01-10 15:20:00,45.73,45.74,45.68,45.68,84769.0,45.73,45.74,45.68,45.68,84769.0
2020-01-10 15:30:00,45.68,45.69,45.62,45.63,145248.0,45.68,45.69,45.62,45.63,145248.0
2020-01-10 15:40:00,45.63,45.65,45.55,45.59,169436.0,45.63,45.65,45.55,45.59,169436.0
2020-01-10 15:50:00,45.58,45.7,45.57,45.66,787596.0,45.58,45.7,45.57,45.66,787596.0
2020-01-13 09:30:00,45.65,45.73,45.5,45.57,105785.0,45.65,45.73,45.5,45.57,105785.0
2020-01-13 09:40:00,45.57,45.64,45.45,45.64,43333.0,45.57,45.64,45.45,45.64,43333.0
2020-01-13 09:50:00,45.65,45.7,45.57,45.63,33309.0,45.65,45.7,45.57,45.63,33309.0
2020-01-13 10:00:00,45.63,45.69,45.53,45.55,61493.0,45.63,45.69,45.53,45.55,61493.0
2020-01-13 10:10:00,45.56,45.62,45.5,45.59,58502.0,45.56,45.62,45.5,45.59,58502.0
2020-01-13 10:20:00,45.58,45.69,45.55,45.66,62670.0,45.58,45.69,45.55,45.66,62670.0
2020-01-13 10:30:00,45.67,45.68,45.59,45.61,29220.0,45.67,45.68,45.59,45.61,29220.0
2020-01-13 10:40:00,45.61,45.62,45.58,45.61,25946.0,45.61,45.62,45.58,45.61,25946.0
2020-01-13 10:50:00,45.61,45.63,45.57,45.62,28753.0,45.61,45.63,45.57,45.62,28753.0
2020-01-13 11:00:00,45.62,45.62,45.44,45.48,48637.0,45.62,45.62,45.44,45.48,48637.0
2020-01-13 11:10:00,45.48,45.53,45.47,45.51,29679.0,45.48,45.53,45.47,45.51,29679.0
2020-01-13 11:20:00,45.5,45.53,45.42,45.44,75761.0,45.5,45.53,45.42,45.44,75761.0
2020-01-13 11:30:00,45.45,45.52,45.41,45.44,163923.0,45.45,45.52,45.41,45.44,163923.0
2020-01-13 11:40:00,45.45,45.46,45.41,45.43,80979.0,45.45,45.46,45.41,45.43,80979.0
2020-01-13 11:50:00,45.44,45.5,45.42,45.45,188254.0,45.44,45.5,45.42,45.45,188254.0
2020-01-13 12:00:00,45.46,45.6,45.45,45.59,19429.0,45.46,45.6,45.45,45.59,19429.0
2020-01-13 12:10:00,45.6,45.62,45.52,45.56,59369.0,45.6,45.62,45.52,45.56,59369.0
2020-01-13 12:20:00,45.56,45.58,45.52,45.55,49173.0,45.56,45.58,45.52,45.55,49173.0
2020-01-13 12:30:00,45.55,45.55,45.5,45.54,23640.0,45.55,45.55,45.5,45.54,23640.0
2020-01-13 12:40:00,45.55,45.6,45.55,45.55,15963.0,45.55,45.6,45.55,45.55,15963.0
2020-01-13 12:50:00,45.55,45.55,45.49,45.49,39006.0,45.55,45.55,45.49,45.49,39006.0
2020-01-13 13:00:00,45.5,45.54,45.48,45.53,24463.0,45.5,45.54,45.48,45.53,24463.0
2020-01-13 13:10:00,45.54,45.59,45.53,45.58,29164.0,45.54,45.59,45.53,45.58,29164.0
2020-01-13 13:20:00,45.59,45.62,45.52,45.53,34517.0,45.59,45.62,45.52,45.53,34517.0
2020-01-13 13:30:00,45.53,45.54,45.47,45.47,22115.0,45.53,45.54,45.47,45.47,22115.0
2020-01-13 13:40:00,45.48,45.48,45.4,45.4,43242.0,45.48,45.48,45.4,45.4,43242.0
2020-01-13 13:50:00,45.4,45.4,45.36,45.36,50895.0,45.4,45.4,45.36,45.36,50895.0
2020-01-13 14:00:00,45.37,45.43,45.36,45.42,35573.0,45.37,45.43,45.36,45.42,35573.0
2020-01-13 14:10:00,45.43,45.44,45.41,45.42,29161.0,45.43,45.44,45.41,45.42,29161.0
2020-01-13 14:20:00,45.41,45.47,45.41,45.47,28624.0,45.41,45.47,45.41,45.47,28624.0
2020-01-13 14:30:00,45.47,45.5,45.43,45.46,45905.0,45.47,45.5,45.43,45.46,45905.0
2020-01-13 14:40:00,45.46,45.51,45.46,45.5,26703.0,45.46,45.51,45.46,45.5,26703.0
2020-01-13 14:50:00,45.51,45.54,45.5,45.54,27372.0,45.51,45.54,45.5,45.54,27372.0
2020-01-13 15:00:00,45.54,45.57,45.53,45.57,56518.0,45.54,45.57,45.53,45.57,56518.0
2020-01-13 15:10:00,45.57,45.61,45.52,45.52,100897.0,45.57,45.61,45.52,45.52,100897.0
2020-01-13 15:20:00,45.53,45.54,45.49,45.51,186915.0,45.53,45.54,45.49,45.51,186915.0
2020-01-13 15:30:00,45.51,45.52,45.48,45.5,169457.0,45.51,45.52,45.48,45.5,169457.0
2020-01-13 15:40:00,45.51,45.54,45.48,45.51,302842.0,45.51,45.54,45.48,45.51,302842.0
2020-01-13 15:50:00,45.51,45.51,45.41,45.46,657375.0,45.51,45.51,45.41,45.46,657375.0
2020-01-14 09:30:00,42.41,42.82,41.99,42.7,2498584.0,42.41,42.82,41.99,42.7,2498584.0
2020-01-14 09:40:00,42.71,42.8,42.42,42.44,1299618.0,42.71,42.8,42.42,42.44,1299618.0
2020-01-14 09:50:00,42.44,42.45,42.07,42.27,1675327.0,42.44,42.45,42.07,42.27,1675327.0
2020-01-14 10:00:00,42.27,42.58,42.25,42.48,1005383.0,42.27,42.58,42.25,42.48,1005383.0
2020-01-14 10:10:00,42.47,42.49,42.28,42.28,624874.0,42.47,42.49,42.28,42.28,624874.0
2020-01-14 10:20:00,42.28,42.29,41.9,42.19,1540700.0,42.28,42.29,41.9,42.19,1540700.0
2020-01-14 10:30:00,42.19,42.23,41.84,41.91,841802.0,42.19,42.23,41.84,41.91,841802.0
2020-01-14 10:40:00,41.9,41.94,41.65,41.78,817296.0,41.9,41.94,41.65,41.78,817296.0
2020-01-14 10:50:00,41.78,41.95,41.76,41.91,747131.0,41.78,41.95,41.76,41.91,747131.0
2020-01-14 11:00:00,41.9,41.94,41.76,41.84,498499.0,41.9,41.94,41.76,41.84,498499.0
2020-01-14 11:10:00,41.84,41.86,41.68,41.73,499710.0,41.84,41.86,41.68,41.73,499710.0
2020-01-14 11:20:00,41.72,41.9,41.69,41.83,465446.0,41.72,41.9,41.69,41.83,465446.0
2020-01-14 11:30:00,41.82,41.99,41.8,41.98,578109.0,41.82,41.99,41.8,41.98,578109.0
2020-01-14 11:40:00,41.98,42.23,41.93,42.23,596207.0,41.98,42.23,41.93,42.23,596207.0
2020-01-14 11:50:00,42.23,42.37,42.15,42.3,764176.0,42.23,42.37,42.15,42.3,764176.0
2020-01-14 12:00:00,42.29,42.34,42.19,42.3,655830.0,42.29,42.34,42.19,42.3,655830.0
2020-01-14 12:10:00,42.3,42.34,42.15,42.23,529958.0,42.3,42.34,42.15,42.23,529958.0
2020-01-14 12:20:00,42.23,42.32,42.23,42.3,315681.0,42.23,42.32,42.23,42.3,315681.0
2020-01-14 12:30:00,42.3,42.47,42.24,42.41,407651.0,42.3,42.47,42.24,42.41,407651.0
2020-01-14 12:40:00,42.42,42.52,42.36,42.5,390111.0,42.42,42.52,42.36,42.5,390111.0
2020-01-14 12:50:00,42.5,42.61,42.48,42.52,248315.0,42.5,42.61,42.48,42.52,248315.0
2020-01-14 13:00:00,42.52,42.6,42.49,42.52,174136.0,42.52,42.6,42.49,42.52,174136.0
2020-01-14 13:10:00,42.53,42.65,42.48,42.63,410580.0,42.53,42.65,42.48,42.63,410580.0
2020-01-14 13:20:00,42.63,42.73,42.62,42.67,391558.0,42.63,42.73,42.62,42.67,391558.0
2020-01-14 13:30:00,42.66,42.67,42.43,42.51,405914.0,42.66,42.67,42.43,42.51,405914.0
2020-01-14 13:40:00,42.51,42.53,42.41,42.53,259267.0,42.51,42.53,42.41,42.53,259267.0
2020-01-14 13:50:00,42.52,42.73,42.5,42.69,295905.0,42.52,42.73,42.5,42.69,295905.0
2020-01-14 14:00:00,42.68,42.71,42.6,42.64,390738.0,42.68,42.71,42.6,42.64,390738.0
2020-01-14 14:10:00,42.65,42.68,42.47,42.55,303314.0,42.65,42.68,42.47,42.55,303314.0
2020-01-14 14:20:00,42.55,42.67,42.53,42.67,177399.0,42.55,42.67,42.53,42.67,177399.0
2020-01-14 14:30:00,42.67,42.7,42.61,42.64,179580.0,42.67,42.7,42.61,42.64,179580.0
2020-01-14 14:40:00,42.64,42.69,42.61,42.65,182152.0,42.64,42.69,42.61,42.65,182152.0
2020-01-14 14:50:00,42.65,42.69,42.61,42.65,313525.0,42.65,42.69,42.61,42.65,313525.0
2020-01-14 15:00:00,42.65,42.68,42.57,42.58,281472.0,42.65,42.68,42.57,42.58,281472.0
2020-01-14 15:10:00,42.58,42.69,42.57,42.69,294495.0,42.58,42.69,42.57,42.69,294495.0
2020-01-14 15:20:00,42.69,42.73,42.54,42.57,375559.0,42.69,42.73,42.54,42.57,375559.0
2020-01-14 15:30:00,42.57,42.75,42.56,42.69,752475.0,42.57,42.75,42.56,42.69,752475.0
2020-01-14 15:40:00,42.69,42.72,42.63,42.71,588872.0,42.69,42.72,42.63,42.71,588872.0
2020-01-14 15:50:00,42.71,42.72,42.6,42.66,1442952.0,42.71,42.72,42.6,42.66,1442952.0
2020-01-15 09:30:00,42.81,42.83,42.51,42.57,819797.0,42.81,42.83,42.51,42.57,819797.0
2020-01-15 09:40:00,42.57,42.75,42.49,42.54,540403.0,42.57,42.75,42.49,42.54,540403.0
2020-01-15 09:50:00,42.54,42.66,42.49,42.6,291736.0,42.54,42.66,42.49,42.6,291736.0
2020-01-15 10:00:00,42.6,42.74,42.49,42.59,215965.0,42.6,42.74,42.49,42.59,215965.0
2020-01-15 10:10:00,42.61,42.62,42.45,42.5,310774.0,42.61,42.62,42.45,42.5,310774.0
2020-01-15 10:20:00,42.5,42.51,42.34,42.37,221799.0,42.5,42.51,42.34,42.37,221799.0
2020-01-15 10:30:00,42.37,42.43,42.35,42.39,188461.0,42.37,42.43,42.35,42.39,188461.0
2020-01-15 10:40:00,42.39,42.52,42.38,42.48,196052.0,42.39,42.52,42.38,42.48,196052.0
2020-01-15 10:50:00,42.48,42.51,42.39,42.41,256276.0,42.48,42.51,42.39,42.41,256276.0
2020-01-15 11:00:00,42.42,42.51,42.41,42.46,249921.0,42.42,42.51,42.41,42.46,249921.0
2020-01-15 11:10:00,42.46,42.59,42.43,42.44,436273.0,42.46,42.59,42.43,42.44,436273.0
2020-01-15 11:20:00,42.44,42.59,42.44,42.59,358781.0,42.44,42.59,42.44,42.59,358781.0
2020-01-15 11:30:00,42.59,42.6,42.47,42.59,228044.0,42.59,42.6,42.47,42.59,228044.0
2020-01-15 11:40:00,42.59,42.65,42.56,42.59,225396.0,42.59,42.65,42.56,42.59,225396.0
2020-01-15 11:50:00,42.59,42.62,42.52,42.56,128193.0,42.59,42.62,42.52,42.56,128193.0
2020-01-15 12:00:00,42.56,42.61,42.52,42.52,164471.0,42.56,42.61,42.52,42.52,164471.0
2020-01-15 12:10:00,42.52,42.61,42.52,42.59,132192.0,42.52,42.61,42.52,42.59,132192.0
2020-01-15 12:20:00,42.59,42.61,42.55,42.55,111819.0,42.59,42.61,42.55,42.55,111819.0
2020-01-15 12:30:00,42.55,42.62,42.55,42.6,132852.0,42.55,42.62,42.55,42.6,132852.0
2020-01-15 12:40:00,42.61,42.61,42.57,42.57,105243.0,42.61,42.61,42.57,42.57,105243.0
2020-01-15 12:50:00,42.57,42.6,42.56,42.59,174051.0,42.57,42.6,42.56,42.59,174051.0
2020-01-15 13:00:00,42.6,42.61,42.49,42.49,168261.0,42.6,42.61,42.49,42.49,168261.0
2020-01-15 13:10:00,42.5,42.51,42.46,42.47,136408.0,42.5,42.51,42.46,42.47,136408.0
2020-01-15 13:20:00,42.46,42.48,42.4,42.46,131872.0,42.46,42.48,42.4,42.46,131872.0
2020-01-15 13:30:00,42.45,42.49,42.42,42.47,199906.0,42.45,42.49,42.42,42.47,199906.0
2020-01-15 13:40:00,42.46,42.51,42.41,42.43,178934.0,42.46,42.51,42.41,42.43,178934.0
2020-01-15 13:50:00,42.43,42.43,42.35,42.38,111159.0,42.43,42.43,42.35,42.38,111159.0
2020-01-15 14:00:00,42.38,42.41,42.37,42.4,86342.0,42.38,42.41,42.37,42.4,86342.0
2020-01-15 14:10:00,42.4,42.43,42.38,42.42,120448.0,42.4,42.43,42.38,42.42,120448.0
2020-01-15 14:20:00,42.42,42.51,42.38,42.48,186988.0,42.42,42.51,42.38,42.48,186988.0
2020-01-15 14:30:00,42.48,42.51,42.43,42.44,238539.0,42.48,42.51,42.43,42.44,238539.0
2020-01-15 14:40:00,42.44,42.46,42.41,42.45,158174.0,42.44,42.46,42.41,42.45,158174.0
2020-01-15 14:50:00,42.45,42.54,42.4,42.48,178418.0,42.45,42.54,42.4,42.48,178418.0
2020-01-15 15:00:00,42.47,42.49,42.4,42.46,416369.0,42.47,42.49,42.4,42.46,416369.0
2020-01-15 15:10:00,42.46,42.54,42.45,42.52,290289.0,42.46,42.54,42.45,42.52,290289.0
2020-01-15 15:20:00,42.52,42.56,42.47,42.5,242511.0,42.52,42.56,42.47,42.5,242511.0
2020-01-15 15:30:00,42.5,42.51,42.41,42.5,359360.0,42.5,42.51,42.41,42.5,359360.0
2020-01-15 15:40:00,42.5,42.57,42.49,42.57,445509.0,42.5,42.57,42.49,42.57,445509.0
2020-01-15 15:50:00,42.57,42.64,42.41,42.57,1558488.0,42.57,42.64,42.41,42.57,1558488.0
2020-01-16 09:30:00,42.71,43.04,42.66,42.89,629075.0,42.71,43.04,42.66,42.89,629075.0
2020-01-16 09:40:00,42.89,42.95,42.83,42.87,167354.0,42.89,42.95,42.83,42.87,167354.0
2020-01-16 09:50:00,42.87,43.0,42.82,42.96,164855.0,42.87,43.0,42.82,42.96,164855.0
2020-01-16 10:00:00,42.96,43.3,42.95,43.27,376627.0,42.96,43.3,42.95,43.27,376627.0
2020-01-16 10:10:00,43.27,43.27,43.09,43.09,338741.0,43.27,43.27,43.09,43.09,338741.0
2020-01-16 10:20:00,43.08,43.16,42.95,43.15,240601.0,43.08,43.16,42.95,43.15,240601.0
2020-01-16 10:30:00,43.15,43.23,43.11,43.23,187452.0,43.15,43.23,43.11,43.23,187452.0
2020-01-16 10:40:00,43.23,43.25,43.14,43.2,118665.0,43.23,43.25,43.14,43.2,118665.0
2020-01-16 10:50:00,43.2,43.23,43.08,43.12,176325.0,43.2,43.23,43.08,43.12,176325.0
2020-01-16 11:00:00,43.13,43.14,43.01,43.04,238794.0,43.13,43.14,43.01,43.04,238794.0
2020-01-16 11:10:00,43.03,43.04,42.97,43.0,117471.0,43.03,43.04,42.97,43.0,117471.0
2020-01-16 11:20:00,42.99,43.08,42.98,43.07,146166.0,42.99,43.08,42.98,43.07,146166.0
2020-01-16 11:30:00,43.06,43.08,43.0,43.06,147165.0,43.06,43.08,43.0,43.06,147165.0
2020-01-16 11:40:00,43.06,43.1,42.96,43.07,325345.0,43.06,43.1,42.96,43.07,325345.0
2020-01-16 11:50:00,43.06,43.13,43.01,43.13,588773.0,43.06,43.13,43.01,43.13,588773.0
2020-01-16 12:00:00,43.13,43.13,42.99,43.02,175119.0,43.13,43.13,42.99,43.02,175119.0
2020-01-16 12:10:00,43.02,43.11,43.01,43.05,574117.0,43.02,43.11,43.01,43.05,574117.0
2020-01-16 12:20:00,43.05,43.11,43.03,43.07,112012.0,43.05,43.11,43.03,43.07,112012.0
2020-01-16 12:30:00,43.07,43.14,43.06,43.08,100057.0,43.07,43.14,43.06,43.08,100057.0
2020-01-16 12:40:00,43.08,43.12,43.06,43.12,68201.0,43.08,43.12,43.06,43.12,68201.0
2020-01-16 12:50:00,43.12,43.16,43.08,43.09,61926.0,43.12,43.16,43.08,43.09,61926.0
2020-01-16 13:00:00,43.08,43.13,43.06,43.07,63703.0,43.08,43.13,43.06,43.07,63703.0
2020-01-16 13:10:00,43.07,43.11,43.04,43.1,71476.0,43.07,43.11,43.04,43.1,71476.0
2020-01-16 13:20:00,43.11,43.12,43.05,43.05,43875.0,43.11,43.12,43.05,43.05,43875.0
2020-01-16 13:30:00,43.05,43.12,43.03,43.07,155985.0,43.05,43.12,43.03,43.07,155985.0
2020-01-16 13:40:00,43.08,43.24,43.06,43.24,146628.0,43.08,43.24,43.06,43.24,146628.0
2020-01-16 13:50:00,43.24,43.25,43.18,43.21,544541.0,43.24,43.25,43.18,43.21,544541.0
2020-01-16 14:00:00,43.21,43.21,43.15,43.18,95820.0,43.21,43.21,43.15,43.18,95820.0
2020-01-16 14:10:00,43.18,43.21,43.17,43.21,115839.0,43.18,43.21,43.17,43.21,115839.0
2020-01-16 14:20:00,43.21,43.21,43.15,43.16,93613.0,43.21,43.21,43.15,43.16,93613.0
2020-01-16 14:30:00,43.16,43.22,43.11,43.22,391782.0,43.16,43.22,43.11,43.22,391782.0
2020-01-16 14:40:00,43.21,43.31,43.19,43.29,436018.0,43.21,43.31,43.19,43.29,436018.0
2020-01-16 14:50:00,43.28,43.31,43.23,43.23,557580.0,43.28,43.31,43.23,43.23,557580.0
2020-01-16 15:00:00,43.23,43.31,43.22,43.3,134769.0,43.23,43.31,43.22,43.3,134769.0
2020-01-16 15:10:00,43.3,43.33,43.27,43.29,239850.0,43.3,43.33,43.27,43.29,239850.0
2020-01-16 15:20:00,43.29,43.31,43.25,43.27,126902.0,43.29,43.31,43.25,43.27,126902.0
2020-01-16 15:30:00,43.28,43.28,43.23,43.25,196878.0,43.28,43.28,43.23,43.25,196878.0
2020-01-16 15:40:00,43.25,43.26,43.22,43.24,610099.0,43.25,43.26,43.22,43.24,610099.0
2020-01-16 15:50:00,43.25,43.27,43.18,43.2,1246077.0,43.25,43.27,43.18,43.2,1246077.0
2020-01-17 09:30:00,43.2,43.51,43.14,43.49,1107567.0,43.2,43.51,43.14,43.49,1107567.0
2020-01-17 09:40:00,43.48,43.63,43.45,43.57,367844.0,43.48,43.63,43.45,43.57,367844.0
2020-01-17 09:50:00,43.58,43.83,43.52,43.8,339023.0,43.58,43.83,43.52,43.8,339023.0
2020-01-17 10:00:00,43.8,43.88,43.76,43.87,321612.0,43.8,43.88,43.76,43.87,321612.0
2020-01-17 10:10:00,43.87,43.87,43.7,43.83,426862.0,43.87,43.87,43.7,43.83,426862.0
2020-01-17 10:20:00,43.83,43.9,43.79,43.89,228340.0,43.83,43.9,43.79,43.89,228340.0
2020-01-17 10:30:00,43.89,44.07,43.83,44.01,742329.0,43.89,44.07,43.83,44.01,742329.0
2020-01-17 10:40:00,44.0,44.06,43.96,44.01,313574.0,44.0,44.06,43.96,44.01,313574.0
2020-01-17 10:50:00,44.0,44.01,43.9,43.91,248285.0,44.0,44.01,43.9,43.91,248285.0
2020-01-17 11:00:00,43.91,43.98,43.9,43.97,156923.0,43.91,43.98,43.9,43.97,156923.0
2020-01-17 11:10:00,43.97,43.98,43.91,43.95,137792.0,43.97,43.98,43.91,43.95,137792.0
2020-01-17 11:20:00,43.95,44.01,43.93,44.0,186003.0,43.95,44.01,43.93,44.0,186003.0
2020-01-17 11:30:00,44.0,44.19,43.98,44.14,441235.0,44.0,44.19,43.98,44.14,441235.0
2020-01-17 11:40:00,44.14,44.17,44.07,44.1,133203.0,44.14,44.17,44.07,44.1,133203.0
2020-01-17 11:50:00,44.09,44.27,44.09,44.23,220453.0,44.09,44.27,44.09,44.23,220453.0
2020-01-17 12:00:00,44.24,44.27,44.11,44.16,198455.0,44.24,44.27,44.11,44.16,198455.0
2020-01-17 12:10:00,44.16,44.22,44.14,44.22,107296.0,44.16,44.22,44.14,44.22,107296.0
2020-01-17 12:20:00,44.22,44.27,44.18,44.25,176603.0,44.22,44.27,44.18,44.25,176603.0
2020-01-17 12:30:00,44.25,44.27,44.16,44.22,120417.0,44.25,44.27,44.16,44.22,120417.0
2020-01-17 12:40:00,44.22,44.27,44.19,44.21,120465.0,44.22,44.27,44.19,44.21,120465.0
2020-01-17 12:50:00,44.21,44.21,44.11,44.13,159456.0,44.21,44.21,44.11,44.13,159456.0
2020-01-17 13:00:00,44.12,44.15,44.11,44.14,75226.0,44.12,44.15,44.11,44.14,75226.0
2020-01-17 13:10:00,44.14,44.21,44.13,44.2,122828.0,44.14,44.21,44.13,44.2,122828.0
2020-01-17 13:20:00,44.2,44.23,44.11,44.14,149715.0,44.2,44.23,44.11,44.14,149715.0
2020-01-17 13:30:00,44.14,44.17,44.11,44.13,88179.0,44.14,44.17,44.11,44.13,88179.0
2020-01-17 13:40:00,44.14,44.2,44.13,44.17,92248.0,44.14,44.2,44.13,44.17,92248.0
2020-01-17 13:50:00,44.18,44.23,44.17,44.23,131097.0,44.18,44.23,44.17,44.23,131097.0
2020-01-17 14:00:00,44.23,44.28,44.22,44.26,125183.0,44.23,44.28,44.22,44.26,125183.0
2020-01-17 14:10:00,44.26,44.31,44.24,44.25,123417.0,44.26,44.31,44.24,44.25,123417.0
2020-01-17 14:20:00,44.26,44.27,44.22,44.25,145531.0,44.26,44.27,44.22,44.25,145531.0
2020-01-17 14:30:00,44.25,44.28,44.13,44.21,367134.0,44.25,44.28,44.13,44.21,367134.0
2020-01-17 14:40:00,44.21,44.27,44.14,44.16,238628.0,44.21,44.27,44.14,44.16,238628.0
2020-01-17 14:50:00,44.16,44.16,44.08,44.11,140997.0,44.16,44.16,44.08,44.11,140997.0
2020-01-17 15:00:00,44.11,44.12,44.03,44.03,154508.0,44.11,44.12,44.03,44.03,154508.0
2020-01-17 15:10:00,44.03,44.11,43.99,44.11,208707.0,44.03,44.11,43.99,44.11,208707.0
2020-01-17 15:20:00,44.11,44.17,44.08,44.14,323881.0,44.11,44.17,44.08,44.14,323881.0
2020-01-17 15:30:00,44.14,44.19,44.13,44.14,461894.0,44.14,44.19,44.13,44.14,461894.0
2020-01-17 15:40:00,44.14,44.16,44.07,44.13,379741.0,44.14,44.16,44.07,44.13,379741.0
2020-01-17 15:50:00,44.13,44.31,44.08,44.28,1553732.0,44.13,44.31,44.08,44.28,1553732.0
2020-01-21 09:30:00,44.18,44.38,44.0,44.34,543950.0,44.18,44.38,44.0,44.34,543950.0
2020-01-21 09:40:00,44.35,44.39,44.25,44.3,168859.0,44.35,44.39,44.25,44.3,168859.0
2020-01-21 09:50:00,44.3,44.35,44.04,44.09,359901.0,44.3,44.35,44.04,44.09,359901.0
2020-01-21 10:00:00,44.08,44.15,43.85,43.87,385088.0,44.08,44.15,43.85,43.87,385088.0
2020-01-21 10:10:00,43.86,43.98,43.81,43.84,171588.0,43.86,43.98,43.81,43.84,171588.0
2020-01-21 10:20:00,43.84,43.93,43.76,43.93,386970.0,43.84,43.93,43.76,43.93,386970.0
2020-01-21 10:30:00,43.93,44.0,43.91,43.93,106617.0,43.93,44.0,43.91,43.93,106617.0
2020-01-21 10:40:00,43.94,44.13,43.9,44.0,292366.0,43.94,44.13,43.9,44.0,292366.0
2020-01-21 10:50:00,43.99,44.13,43.97,44.06,191497.0,43.99,44.13,43.97,44.06,191497.0
2020-01-21 11:00:00,44.05,44.11,44.03,44.08,101887.0,44.05,44.11,44.03,44.08,101887.0
2020-01-21 11:10:00,44.08,44.12,44.07,44.12,189163.0,44.08,44.12,44.07,44.12,189163.0
2020-01-21 11:20:00,44.12,44.18,44.01,44.02,151478.0,44.12,44.18,44.01,44.02,151478.0
2020-01-21 11:30:00,44.02,44.11,44.0,44.07,107756.0,44.02,44.11,44.0,44.07,107756.0
2020-01-21 11:40:00,44.07,44.08,44.03,44.04,92764.0,44.07,44.08,44.03,44.04,92764.0
2020-01-21 11:50:00,44.04,44.08,44.01,44.04,63988.0,44.04,44.08,44.01,44.04,63988.0
2020-01-21 12:00:00,44.04,44.04,43.95,43.95,75479.0,44.04,44.04,43.95,43.95,75479.0
2020-01-21 12:10:00,43.96,44.0,43.94,43.99,101097.0,43.96,44.0,43.94,43.99,101097.0
2020-01-21 12:20:00,43.99,44.03,43.97,44.01,105065.0,43.99,44.03,43.97,44.01,105065.0
2020-01-21 12:30:00,44.01,44.01,43.96,43.98,53291.0,44.01,44.01,43.96,43.98,53291.0
2020-01-21 12:40:00,43.98,43.98,43.92,43.93,48712.0,43.98,43.98,43.92,43.93,48712.0
2020-01-21 12:50:00,43.94,43.94,43.87,43.91,111799.0,43.94,43.94,43.87,43.91,111799.0
2020-01-21 13:00:00,43.9,44.07,43.9,44.05,103978.0,43.9,44.07,43.9,44.05,103978.0
2020-01-21 13:10:00,44.06,44.1,44.04,44.06,73281.0,44.06,44.1,44.04,44.06,73281.0
2020-01-21 13:20:00,44.06,44.06,44.0,44.05,58929.0,44.06,44.06,44.0,44.05,58929.0
2020-01-21 13:30:00,44.04,44.11,44.01,44.05,101502.0,44.04,44.11,44.01,44.05,101502.0
2020-01-21 13:40:00,44.06,44.08,44.03,44.05,51548.0,44.06,44.08,44.03,44.05,51548.0
2020-01-21 13:50:00,44.05,44.07,44.01,44.04,72028.0,44.05,44.07,44.01,44.04,72028.0
2020-01-21 14:00:00,44.04,44.11,44.0,44.1,106003.0,44.04,44.11,44.0,44.1,106003.0
2020-01-21 14:10:00,44.09,44.13,44.08,44.09,101697.0,44.09,44.13,44.08,44.09,101697.0
2020-01-21 14:20:00,44.09,44.11,44.06,44.1,73903.0,44.09,44.11,44.06,44.1,73903.0
2020-01-21 14:30:00,44.09,44.11,44.06,44.09,76478.0,44.09,44.11,44.06,44.09,76478.0
2020-01-21 14:40:00,44.1,44.11,44.07,44.08,90019.0,44.1,44.11,44.07,44.08,90019.0
2020-01-21 14:50:00,44.08,44.11,44.05,44.1,70309.0,44.08,44.11,44.05,44.1,70309.0
2020-01-21 15:00:00,44.1,44.15,44.08,44.15,111637.0,44.1,44.15,44.08,44.15,111637.0
2020-01-21 15:10:00,44.15,44.18,44.13,44.15,146843.0,44.15,44.18,44.13,44.15,146843.0
2020-01-21 15:20:00,44.14,44.14,44.1,44.11,73233.0,44.14,44.14,44.1,44.11,73233.0
2020-01-21 15:30:00,44.12,44.12,44.0,44.02,172980.0,44.12,44.12,44.0,44.02,172980.0
2020-01-21 15:40:00,44.02,44.1,44.02,44.06,267829.0,44.02,44.1,44.02,44.06,267829.0
2020-01-21 15:50:00,44.05,44.15,44.02,44.07,729430.0,44.05,44.15,44.02,44.07,729430.0
2020-01-22 09:30:00,44.41,44.41,44.17,44.38,299890.0,44.41,44.41,44.17,44.38,299890.0
2020-01-22 09:40:00,44.38,44.44,44.31,44.34,224604.0,44.38,44.44,44.31,44.34,224604.0
2020-01-22 09:50:00,44.34,44.36,44.19,44.34,130383.0,44.34,44.36,44.19,44.34,130383.0
2020-01-22 10:00:00,44.35,44.4,44.25,44.28,127956.0,44.35,44.4,44.25,44.28,127956.0
2020-01-22 10:10:00,44.28,44.36,44.23,44.34,113589.0,44.28,44.36,44.23,44.34,113589.0
2020-01-22 10:20:00,44.34,44.37,44.22,44.24,240856.0,44.34,44.37,44.22,44.24,240856.0
2020-01-22 10:30:00,44.25,44.35,44.24,44.28,51172.0,44.25,44.35,44.24,44.28,51172.0
2020-01-22 10:40:00,44.28,44.31,44.23,44.24,53943.0,44.28,44.31,44.23,44.24,53943.0
2020-01-22 10:50:00,44.24,44.27,44.21,44.22,216447.0,44.24,44.27,44.21,44.22,216447.0
2020-01-22 11:00:00,44.22,44.22,44.12,44.16,223040.0,44.22,44.22,44.12,44.16,223040.0
2020-01-22 11:10:00,44.16,44.17,44.11,44.12,141384.0,44.16,44.17,44.11,44.12,141384.0
2020-01-22 11:20:00,44.12,44.13,44.05,44.05,81876.0,44.12,44.13,44.05,44.05,81876.0
2020-01-22 11:30:00,44.06,44.13,44.04,44.1,232386.0,44.06,44.13,44.04,44.1,232386.0
2020-01-22 11:40:00,44.09,44.1,44.02,44.05,86765.0,44.09,44.1,44.02,44.05,86765.0
2020-01-22 11:50:00,44.06,44.07,43.99,43.99,144238.0,44.06,44.07,43.99,43.99,144238.0
2020-01-22 12:00:00,44.0,44.07,43.99,44.07,111153.0,44.0,44.07,43.99,44.07,111153.0
2020-01-22 12:10:00,44.07,44.1,44.03,44.03,71584.0,44.07,44.1,44.03,44.03,71584.0
2020-01-22 12:20:00,44.04,44.04,43.96,44.01,72129.0,44.04,44.04,43.96,44.01,72129.0
2020-01-22 12:30:00,44.01,44.11,44.0,44.1,59610.0,44.01,44.11,44.0,44.1,59610.0
2020-01-22 12:40:00,44.09,44.12,44.06,44.08,52198.0,44.09,44.12,44.06,44.08,52198.0
2020-01-22 12:50:00,44.09,44.11,44.08,44.09,51440.0,44.09,44.11,44.08,44.09,51440.0
2020-01-22 13:00:00,44.09,44.12,44.07,44.09,64516.0,44.09,44.12,44.07,44.09,64516.0
2020-01-22 13:10:00,44.1,44.22,44.09,44.22,98290.0,44.1,44.22,44.09,44.22,98290.0
2020-01-22 13:20:00,44.22,44.22,44.16,44.16,57314.0,44.22,44.22,44.16,44.16,57314.0
2020-01-22 13:30:00,44.17,44.21,44.14,44.2,77926.0,44.17,44.21,44.14,44.2,77926.0
2020-01-22 13:40:00,44.21,44.23,44.19,44.2,69128.0,44.21,44.23,44.19,44.2,69128.0
2020-01-22 13:50:00,44.19,44.23,44.18,44.18,49182.0,44.19,44.23,44.18,44.18,49182.0
2020-01-22 14:00:00,44.19,44.19,44.11,44.15,114862.0,44.19,44.19,44.11,44.15,114862.0
2020-01-22 14:10:00,44.14,44.17,44.14,44.14,87711.0,44.14,44.17,44.14,44.14,87711.0
2020-01-22 14:20:00,44.15,44.15,44.09,44.09,76968.0,44.15,44.15,44.09,44.09,76968.0
2020-01-22 14:30:00,44.09,44.12,44.08,44.12,64881.0,44.09,44.12,44.08,44.12,64881.0
2020-01-22 14:40:00,44.12,44.14,44.08,44.14,57052.0,44.12,44.14,44.08,44.14,57052.0
2020-01-22 14:50:00,44.14,44.17,44.13,44.16,114802.0,44.14,44.17,44.13,44.16,114802.0
2020-01-22 15:00:00,44.16,44.17,44.11,44.16,113183.0,44.16,44.17,44.11,44.16,113183.0
2020-01-22 15:10:00,44.16,44.18,44.12,44.14,107889.0,44.16,44.18,44.12,44.14,107889.0
2020-01-22 15:20:00,44.14,44.14,44.07,44.08,136578.0,44.14,44.14,44.07,44.08,136578.0
2020-01-22 15:30:00,44.08,44.12,44.06,44.09,153668.0,44.08,44.12,44.06,44.09,153668.0
2020-01-22 15:40:00,44.09,44.14,44.05,44.14,181881.0,44.09,44.14,44.05,44.14,181881.0
2020-01-22 15:50:00,44.14,44.15,44.04,44.04,556620.0,44.14,44.15,44.04,44.04,556620.0
2020-01-23 09:30:00,43.92,44.03,43.67,43.76,130274.0,43.92,44.03,43.67,43.76,130274.0
2020-01-23 09:40:00,43.75,43.81,43.52,43.53,81339.0,43.75,43.81,43.52,43.53,81339.0
2020-01-23 09:50:00,43.54,43.67,43.39,43.67,143474.0,43.54,43.67,43.39,43.67,143474.0
2020-01-23 10:00:00,43.67,43.76,43.66,43.7,33994.0,43.67,43.76,43.66,43.7,33994.0
2020-01-23 10:10:00,43.71,43.78,43.71,43.76,59798.0,43.71,43.78,43.71,43.76,59798.0
2020-01-23 10:20:00,43.75,43.81,43.71,43.72,51072.0,43.75,43.81,43.71,43.72,51072.0
2020-01-23 10:30:00,43.73,43.73,43.5,43.51,126663.0,43.73,43.73,43.5,43.51,126663.0
2020-01-23 10:40:00,43.5,43.58,43.43,43.47,247320.0,43.5,43.58,43.43,43.47,247320.0
2020-01-23 10:50:00,43.47,43.51,43.38,43.44,191672.0,43.47,43.51,43.38,43.44,191672.0
2020-01-23 11:00:00,43.44,43.49,43.34,43.34,108285.0,43.44,43.49,43.34,43.34,108285.0
2020-01-23 11:10:00,43.34,43.38,43.28,43.33,163626.0,43.34,43.38,43.28,43.33,163626.0
2020-01-23 11:20:00,43.33,43.36,43.18,43.26,148331.0,43.33,43.36,43.18,43.26,148331.0
2020-01-23 11:30:00,43.26,43.33,43.25,43.33,89314.0,43.26,43.33,43.25,43.33,89314.0
2020-01-23 11:40:00,43.33,43.36,43.24,43.26,68672.0,43.33,43.36,43.24,43.26,68672.0
2020-01-23 11:50:00,43.27,43.34,43.25,43.33,73688.0,43.27,43.34,43.25,43.33,73688.0
2020-01-23 12:00:00,43.33,43.33,43.22,43.27,97235.0,43.33,43.33,43.22,43.27,97235.0
2020-01-23 12:10:00,43.27,43.28,43.19,43.19,139562.0,43.27,43.28,43.19,43.19,139562.0
2020-01-23 12:20:00,43.19,43.36,43.19,43.36,211006.0,43.19,43.36,43.19,43.36,211006.0
2020-01-23 12:30:00,43.36,43.37,43.29,43.34,70465.0,43.36,43.37,43.29,43.34,70465.0
2020-01-23 12:40:00,43.35,43.37,43.32,43.35,71922.0,43.35,43.37,43.32,43.35,71922.0
2020-01-23 12:50:00,43.36,43.41,43.34,43.36,55920.0,43.36,43.41,43.34,43.36,55920.0
2020-01-23 13:00:00,43.38,43.38,43.3,43.32,63904.0,43.38,43.38,43.3,43.32,63904.0
2020-01-23 13:10:00,43.32,43.35,43.3,43.34,47734.0,43.32,43.35,43.3,43.34,47734.0
2020-01-23 13:20:00,43.35,43.44,43.34,43.39,55204.0,43.35,43.44,43.34,43.39,55204.0
2020-01-23 13:30:00,43.39,43.43,43.38,43.41,52320.0,43.39,43.43,43.38,43.41,52320.0
2020-01-23 13:40:00,43.42,43.53,43.39,43.52,112271.0,43.42,43.53,43.39,43.52,112271.0
2020-01-23 13:50:00,43.52,43.55,43.46,43.46,89067.0,43.52,43.55,43.46,43.46,89067.0
2020-01-23 14:00:00,43.47,43.49,43.44,43.49,77024.0,43.47,43.49,43.44,43.49,77024.0
2020-01-23 14:10:00,43.49,43.51,43.47,43.49,79711.0,43.49,43.51,43.47,43.49,79711.0
2020-01-23 14:20:00,43.5,43.52,43.44,43.46,108949.0,43.5,43.52,43.44,43.46,108949.0
2020-01-23 14:30:00,43.46,43.5,43.44,43.45,66659.0,43.46,43.5,43.44,43.45,66659.0
2020-01-23 14:40:00,43.44,43.45,43.33,43.33,56953.0,43.44,43.45,43.33,43.33,56953.0
2020-01-23 14:50:00,43.33,43.42,43.32,43.41,110741.0,43.33,43.42,43.32,43.41,110741.0
2020-01-23 15:00:00,43.41,43.42,43.36,43.39,86608.0,43.41,43.42,43.36,43.39,86608.0
2020-01-23 15:10:00,43.39,43.4,43.36,43.4,77835.0,43.39,43.4,43.36,43.4,77835.0
2020-01-23 15:20:00,43.39,43.45,43.38,43.43,99555.0,43.39,43.45,43.38,43.43,99555.0
2020-01-23 15:30:00,43.43,43.48,43.41,43.47,109650.0,43.43,43.48,43.41,43.47,109650.0
2020-01-23 15:40:00,43.47,43.51,43.45,43.48,203196.0,43.47,43.51,43.45,43.48,203196.0
2020-01-23 15:50:00,43.48,43.6,43.44,43.58,499536.0,43.48,43.6,43.44,43.58,499536.0
2020-01-24 09:30:00,43.6,43.62,43.28,43.39,143411.0,43.6,43.62,43.28,43.39,143411.0
2020-01-24 09:40:00,43.4,43.44,43.33,43.4,67702.0,43.4,43.44,43.33,43.4,67702.0
2020-01-24 09:50:00,43.4,43.66,43.39,43.66,77167.0,43.4,43.66,43.39,43.66,77167.0
2020-01-24 10:00:00,43.66,43.67,43.53,43.55,75444.0,43.66,43.67,43.53,43.55,75444.0
2020-01-24 10:10:00,43.55,43.56,43.45,43.47,68578.0,43.55,43.56,43.45,43.47,68578.0
2020-01-24 10:20:00,43.46,43.6,43.45,43.55,70604.0,43.46,43.6,43.45,43.55,70604.0
2020-01-24 10:30:00,43.55,43.68,43.55,43.64,63010.0,43.55,43.68,43.55,43.64,63010.0
2020-01-24 10:40:00,43.65,43.65,43.56,43.59,118502.0,43.65,43.65,43.56,43.59,118502.0
2020-01-24 10:50:00,43.59,43.6,43.45,43.5,64338.0,43.59,43.6,43.45,43.5,64338.0
2020-01-24 11:00:00,43.5,43.68,43.48,43.65,121894.0,43.5,43.68,43.48,43.65,121894.0
2020-01-24 11:10:00,43.66,43.7,43.49,43.52,49382.0,43.66,43.7,43.49,43.52,49382.0
2020-01-24 11:20:00,43.51,43.52,43.37,43.45,80699.0,43.51,43.52,43.37,43.45,80699.0
2020-01-24 11:30:00,43.45,43.49,43.4,43.49,40795.0,43.45,43.49,43.4,43.49,40795.0
2020-01-24 11:40:00,43.49,43.5,43.4,43.48,43249.0,43.49,43.5,43.4,43.48,43249.0
2020-01-24 11:50:00,43.47,43.51,43.38,43.38,49490.0,43.47,43.51,43.38,43.38,49490.0
2020-01-24 12:00:00,43.38,43.39,43.3,43.36,55990.0,43.38,43.39,43.3,43.36,55990.0
2020-01-24 12:10:00,43.35,43.41,43.23,43.23,69553.0,43.35,43.41,43.23,43.23,69553.0
2020-01-24 12:20:00,43.22,43.32,43.22,43.32,42445.0,43.22,43.32,43.22,43.32,42445.0
2020-01-24 12:30:00,43.32,43.38,43.29,43.36,42094.0,43.32,43.38,43.29,43.36,42094.0
2020-01-24 12:40:00,43.36,43.41,43.33,43.37,66126.0,43.36,43.41,43.33,43.37,66126.0
2020-01-24 12:50:00,43.37,43.38,43.33,43.37,25149.0,43.37,43.38,43.33,43.37,25149.0
2020-01-24 13:00:00,43.37,43.37,43.27,43.33,42196.0,43.37,43.37,43.27,43.33,42196.0
2020-01-24 13:10:00,43.34,43.34,43.26,43.26,37062.0,43.34,43.34,43.26,43.26,37062.0
2020-01-24 13:20:00,43.26,43.34,43.24,43.25,28482.0,43.26,43.34,43.24,43.25,28482.0
2020-01-24 13:30:00,43.25,43.26,43.21,43.25,39759.0,43.25,43.26,43.21,43.25,39759.0
2020-01-24 13:40:00,43.24,43.25,43.17,43.19,55482.0,43.24,43.25,43.17,43.19,55482.0
2020-01-24 13:50:00,43.19,43.21,43.13,43.21,34419.0,43.19,43.21,43.13,43.21,34419.0
2020-01-24 14:00:00,43.2,43.23,43.1,43.15,96184.0,43.2,43.23,43.1,43.15,96184.0
2020-01-24 14:10:00,43.15,43.16,43.11,43.11,47089.0,43.15,43.16,43.11,43.11,47089.0
2020-01-24 14:20:00,43.12,43.12,43.03,43.07,62170.0,43.12,43.12,43.03,43.07,62170.0
2020-01-24 14:30:00,43.08,43.13,43.07,43.13,46446.0,43.08,43.13,43.07,43.13,46446.0
2020-01-24 14:40:00,43.13,43.14,43.04,43.08,81975.0,43.13,43.14,43.04,43.08,81975.0
2020-01-24 14:50:00,43.09,43.23,43.08,43.23,54750.0,43.09,43.23,43.08,43.23,54750.0
2020-01-24 15:00:00,43.23,43.3,43.18,43.28,56315.0,43.23,43.3,43.18,43.28,56315.0
2020-01-24 15:10:00,43.28,43.33,43.26,43.32,69858.0,43.28,43.33,43.26,43.32,69858.0
2020-01-24 15:20:00,43.3,43.31,43.25,43.26,84871.0,43.3,43.31,43.25,43.26,84871.0
2020-01-24 15:30:00,43.26,43.27,43.16,43.18,116899.0,43.26,43.27,43.16,43.18,116899.0
2020-01-24 15:40:00,43.18,43.19,43.1,43.18,234467.0,43.18,43.19,43.1,43.18,234467.0
2020-01-24 15:50:00,43.17,43.25,43.11,43.2,361581.0,43.17,43.25,43.11,43.2,361581.0
2020-01-27 09:30:00,42.5,43.0,42.35,42.83,283031.0,42.5,43.0,42.35,42.83,283031.0
2020-01-27 09:40:00,42.83,42.96,42.81,42.88,99397.0,42.83,42.96,42.81,42.88,99397.0
2020-01-27 09:50:00,42.89,42.98,42.81,42.9,89566.0,42.89,42.98,42.81,42.9,89566.0
2020-01-27 10:00:00,42.92,42.93,42.64,42.71,51866.0,42.92,42.93,42.64,42.71,51866.0
2020-01-27 10:10:00,42.71,42.72,42.53,42.55,91885.0,42.71,42.72,42.53,42.55,91885.0
2020-01-27 10:20:00,42.54,42.73,42.5,42.73,65817.0,42.54,42.73,42.5,42.73,65817.0
2020-01-27 10:30:00,42.73,42.8,42.67,42.77,98130.0,42.73,42.8,42.67,42.77,98130.0
2020-01-27 10:40:00,42.77,42.87,42.76,42.82,105785.0,42.77,42.87,42.76,42.82,105785.0
2020-01-27 10:50:00,42.82,42.86,42.73,42.8,52618.0,42.82,42.86,42.73,42.8,52618.0
2020-01-27 11:00:00,42.8,42.94,42.78,42.92,130739.0,42.8,42.94,42.78,42.92,130739.0
2020-01-27 11:10:00,42.91,42.92,42.82,42.84,68112.0,42.91,42.92,42.82,42.84,68112.0
2020-01-27 11:20:00,42.84,42.96,42.83,42.93,121856.0,42.84,42.96,42.83,42.93,121856.0
2020-01-27 11:30:00,42.93,43.02,42.89,43.02,160903.0,42.93,43.02,42.89,43.02,160903.0
2020-01-27 11:40:00,43.02,43.09,43.0,43.04,61898.0,43.02,43.09,43.0,43.04,61898.0
2020-01-27 11:50:00,43.04,43.13,42.99,43.06,151595.0,43.04,43.13,42.99,43.06,151595.0
2020-01-27 12:00:00,43.04,43.06,42.97,42.98,43793.0,43.04,43.06,42.97,42.98,43793.0
2020-01-27 12:10:00,42.98,43.0,42.95,42.98,39636.0,42.98,43.0,42.95,42.98,39636.0
2020-01-27 12:20:00,42.99,43.03,42.97,43.02,51191.0,42.99,43.03,42.97,43.02,51191.0
2020-01-27 12:30:00,43.02,43.03,42.97,43.0,39228.0,43.02,43.03,42.97,43.0,39228.0
2020-01-27 12:40:00,43.0,43.07,42.99,43.05,36618.0,43.0,43.07,42.99,43.05,36618.0
2020-01-27 12:50:00,43.06,43.07,42.97,43.0,26836.0,43.06,43.07,42.97,43.0,26836.0
2020-01-27 13:00:00,42.99,42.99,42.92,42.93,38576.0,42.99,42.99,42.92,42.93,38576.0
2020-01-27 13:10:00,42.93,42.99,42.9,42.98,32243.0,42.93,42.99,42.9,42.98,32243.0
2020-01-27 13:20:00,42.98,43.0,42.93,42.94,33924.0,42.98,43.0,42.93,42.94,33924.0
2020-01-27 13:30:00,42.93,42.96,42.92,42.95,31696.0,42.93,42.96,42.92,42.95,31696.0
2020-01-27 13:40:00,42.95,42.96,42.9,42.91,48686.0,42.95,42.96,42.9,42.91,48686.0
2020-01-27 13:50:00,42.92,42.94,42.86,42.88,56552.0,42.92,42.94,42.86,42.88,56552.0
2020-01-27 14:00:00,42.88,42.89,42.8,42.82,33319.0,42.88,42.89,42.8,42.82,33319.0
2020-01-27 14:10:00,42.81,42.86,42.8,42.84,61671.0,42.81,42.86,42.8,42.84,61671.0
2020-01-27 14:20:00,42.84,42.84,42.78,42.84,74312.0,42.84,42.84,42.78,42.84,74312.0
2020-01-27 14:30:00,42.84,42.84,42.72,42.75,93105.0,42.84,42.84,42.72,42.75,93105.0
2020-01-27 14:40:00,42.75,42.79,42.66,42.68,98716.0,42.75,42.79,42.66,42.68,98716.0
2020-01-27 14:50:00,42.67,42.74,42.66,42.73,98968.0,42.67,42.74,42.66,42.73,98968.0
2020-01-27 15:00:00,42.73,42.8,42.71,42.76,53526.0,42.73,42.8,42.71,42.76,53526.0
2020-01-27 15:10:00,42.76,42.8,42.7,42.79,53494.0,42.76,42.8,42.7,42.79,53494.0
2020-01-27 15:20:00,42.78,42.81,42.7,42.72,100207.0,42.78,42.81,42.7,42.72,100207.0
2020-01-27 15:30:00,42.71,42.72,42.63,42.69,149895.0,42.71,42.72,42.63,42.69,149895.0
2020-01-27 15:40:00,42.69,42.73,42.66,42.68,134450.0,42.69,42.73,42.66,42.68,134450.0
2020-01-27 15:50:00,42.68,42.7,42.63,42.63,478327.0,42.68,42.7,42.63,42.63,478327.0
2020-01-28 09:30:00,42.75,42.91,42.63,42.83,167337.0,42.75,42.91,42.63,42.83,167337.0
2020-01-28 09:40:00,42.83,42.95,42.74,42.91,68083.0,42.83,42.95,42.74,42.91,68083.0
2020-01-28 09:50:00,42.92,43.02,42.86,43.01,100411.0,42.92,43.02,42.86,43.01,100411.0
2020-01-28 10:00:00,43.01,43.16,42.99,43.16,99862.0,43.01,43.16,42.99,43.16,99862.0
2020-01-28 10:10:00,43.15,43.15,43.05,43.09,360152.0,43.15,43.15,43.05,43.09,360152.0
2020-01-28 10:20:00,43.09,43.3,43.07,43.22,184326.0,43.09,43.3,43.07,43.22,184326.0
2020-01-28 10:30:00,43.21,43.23,43.17,43.19,309356.0,43.21,43.23,43.17,43.19,309356.0
2020-01-28 10:40:00,43.2,43.32,43.19,43.21,143321.0,43.2,43.32,43.19,43.21,143321.0
2020-01-28 10:50:00,43.21,43.23,43.13,43.22,72351.0,43.21,43.23,43.13,43.22,72351.0
2020-01-28 11:00:00,43.22,43.25,43.15,43.25,139859.0,43.22,43.25,43.15,43.25,139859.0
2020-01-28 11:10:00,43.25,43.37,43.25,43.32,51918.0,43.25,43.37,43.25,43.32,51918.0
2020-01-28 11:20:00,43.31,43.34,43.29,43.33,47238.0,43.31,43.34,43.29,43.33,47238.0
2020-01-28 11:30:00,43.33,43.38,43.3,43.34,246744.0,43.33,43.38,43.3,43.34,246744.0
2020-01-28 11:40:00,43.34,43.42,43.32,43.39,185090.0,43.34,43.42,43.32,43.39,185090.0
2020-01-28 11:50:00,43.4,43.43,43.39,43.41,59725.0,43.4,43.43,43.39,43.41,59725.0
2020-01-28 12:00:00,43.41,43.44,43.39,43.44,36554.0,43.41,43.44,43.39,43.44,36554.0
2020-01-28 12:10:00,43.44,43.55,43.41,43.55,106191.0,43.44,43.55,43.41,43.55,106191.0
2020-01-28 12:20:00,43.56,43.59,43.49,43.52,91193.0,43.56,43.59,43.49,43.52,91193.0
2020-01-28 12:30:00,43.51,43.52,43.42,43.43,91852.0,43.51,43.52,43.42,43.43,91852.0
2020-01-28 12:40:00,43.43,43.45,43.4,43.43,56196.0,43.43,43.45,43.4,43.43,56196.0
2020-01-28 12:50:00,43.43,43.5,43.37,43.44,77903.0,43.43,43.5,43.37,43.44,77903.0
2020-01-28 13:00:00,43.44,43.44,43.39,43.41,36215.0,43.44,43.44,43.39,43.41,36215.0
2020-01-28 13:10:00,43.41,43.46,43.37,43.4,68827.0,43.41,43.46,43.37,43.4,68827.0
2020-01-28 13:20:00,43.39,43.44,43.37,43.38,39042.0,43.39,43.44,43.37,43.38,39042.0
2020-01-28 13:30:00,43.38,43.41,43.34,43.37,50242.0,43.38,43.41,43.34,43.37,50242.0
2020-01-28 13:40:00,43.37,43.44,43.37,43.42,31042.0,43.37,43.44,43.37,43.42,31042.0
2020-01-28 13:50:00,43.41,43.45,43.4,43.43,52919.0,43.41,43.45,43.4,43.43,52919.0
2020-01-28 14:00:00,43.44,43.48,43.44,43.48,44245.0,43.44,43.48,43.44,43.48,44245.0
2020-01-28 14:10:00,43.48,43.56,43.47,43.51,66965.0,43.48,43.56,43.47,43.51,66965.0
2020-01-28 14:20:00,43.51,43.55,43.48,43.5,52436.0,43.51,43.55,43.48,43.5,52436.0
2020-01-28 14:30:00,43.51,43.54,43.49,43.51,58463.0,43.51,43.54,43.49,43.51,58463.0
2020-01-28 14:40:00,43.51,43.52,43.46,43.46,55069.0,43.51,43.52,43.46,43.46,55069.0
2020-01-28 14:50:00,43.45,43.45,43.38,43.39,50909.0,43.45,43.45,43.38,43.39,50909.0
2020-01-28 15:00:00,43.39,43.41,43.34,43.37,56179.0,43.39,43.41,43.34,43.37,56179.0
2020-01-28 15:10:00,43.37,43.43,43.36,43.41,78401.0,43.37,43.43,43.36,43.41,78401.0
2020-01-28 15:20:00,43.4,43.5,43.39,43.5,343376.0,43.4,43.5,43.39,43.5,343376.0
2020-01-28 15:30:00,43.49,43.5,43.4,43.41,229000.0,43.49,43.5,43.4,43.41,229000.0
2020-01-28 15:40:00,43.42,43.51,43.41,43.51,289758.0,43.42,43.51,43.41,43.51,289758.0
2020-01-28 15:50:00,43.51,43.54,43.43,43.45,690978.0,43.51,43.54,43.43,43.45,690978.0
2020-01-29 09:30:00,43.63,43.64,43.42,43.56,158284.0,43.63,43.64,43.42,43.56,158284.0
2020-01-29 09:40:00,43.58,43.79,43.54,43.78,123463.0,43.58,43.79,43.54,43.78,123463.0
2020-01-29 09:50:00,43.79,43.96,43.67,43.72,90765.0,43.79,43.96,43.67,43.72,90765.0
2020-01-29 10:00:00,43.72,43.81,43.64,43.64,246519.0,43.72,43.81,43.64,43.64,246519.0
2020-01-29 10:10:00,43.63,43.82,43.63,43.76,133892.0,43.63,43.82,43.63,43.76,133892.0
2020-01-29 10:20:00,43.77,43.89,43.74,43.87,72675.0,43.77,43.89,43.74,43.87,72675.0
2020-01-29 10:30:00,43.87,43.89,43.83,43.84,80935.0,43.87,43.89,43.83,43.84,80935.0
2020-01-29 10:40:00,43.84,43.86,43.74,43.84,86933.0,43.84,43.86,43.74,43.84,86933.0
2020-01-29 10:50:00,43.84,44.03,43.83,44.02,135975.0,43.84,44.03,43.83,44.02,135975.0
2020-01-29 11:00:00,44.02,44.04,43.98,44.0,133348.0,44.02,44.04,43.98,44.0,133348.0
2020-01-29 11:10:00,44.0,44.05,43.94,44.01,245181.0,44.0,44.05,43.94,44.01,245181.0
2020-01-29 11:20:00,44.01,44.03,43.98,44.0,35071.0,44.01,44.03,43.98,44.0,35071.0
2020-01-29 11:30:00,44.01,44.04,43.97,43.98,81651.0,44.01,44.04,43.97,43.98,81651.0
2020-01-29 11:40:00,43.98,44.03,43.97,44.0,85537.0,43.98,44.03,43.97,44.0,85537.0
2020-01-29 11:50:00,44.0,44.03,43.99,44.01,22851.0,44.0,44.03,43.99,44.01,22851.0
2020-01-29 12:00:00,44.02,44.11,44.01,44.05,71849.0,44.02,44.11,44.01,44.05,71849.0
2020-01-29 12:10:00,44.05,44.06,44.01,44.02,28668.0,44.05,44.06,44.01,44.02,28668.0
2020-01-29 12:20:00,44.03,44.06,44.0,44.03,25488.0,44.03,44.06,44.0,44.03,25488.0
2020-01-29 12:30:00,44.03,44.05,44.0,44.02,30052.0,44.03,44.05,44.0,44.02,30052.0
2020-01-29 12:40:00,44.02,44.05,44.0,44.01,55655.0,44.02,44.05,44.0,44.01,55655.0
2020-01-29 12:50:00,44.01,44.02,43.98,44.0,38638.0,44.01,44.02,43.98,44.0,38638.0
2020-01-29 13:00:00,44.0,44.07,44.0,44.07,29244.0,44.0,44.07,44.0,44.07,29244.0
2020-01-29 13:10:00,44.07,44.09,44.04,44.09,27432.0,44.07,44.09,44.04,44.09,27432.0
2020-01-29 13:20:00,44.09,44.12,44.08,44.11,39196.0,44.09,44.12,44.08,44.11,39196.0
2020-01-29 13:30:00,44.11,44.18,44.1,44.14,132915.0,44.11,44.18,44.1,44.14,132915.0
2020-01-29 13:40:00,44.15,44.18,44.14,44.17,39920.0,44.15,44.18,44.14,44.17,39920.0
2020-01-29 13:50:00,44.17,44.18,44.07,44.11,74420.0,44.17,44.18,44.07,44.11,74420.0
2020-01-29 14:00:00,44.11,44.2,44.05,44.18,127268.0,44.11,44.2,44.05,44.18,127268.0
2020-01-29 14:10:00,44.18,44.19,44.1,44.15,241747.0,44.18,44.19,44.1,44.15,241747.0
2020-01-29 14:20:00,44.15,44.16,44.11,44.13,53448.0,44.15,44.16,44.11,44.13,53448.0
2020-01-29 14:30:00,44.13,44.17,44.1,44.16,66217.0,44.13,44.17,44.1,44.16,66217.0
2020-01-29 14:40:00,44.17,44.19,44.13,44.16,81632.0,44.17,44.19,44.13,44.16,81632.0
2020-01-29 14:50:00,44.15,44.16,44.1,44.13,86046.0,44.15,44.16,44.1,44.13,86046.0
2020-01-29 15:00:00,44.13,44.13,44.08,44.09,244898.0,44.13,44.13,44.08,44.09,244898.0
2020-01-29 15:10:00,44.09,44.1,43.99,44.02,160270.0,44.09,44.1,43.99,44.02,160270.0
2020-01-29 15:20:00,44.02,44.08,43.99,44.07,207509.0,44.02,44.08,43.99,44.07,207509.0
2020-01-29 15:30:00,44.07,44.08,44.01,44.05,378053.0,44.07,44.08,44.01,44.05,378053.0
2020-01-29 15:40:00,44.05,44.05,43.99,44.0,345611.0,44.05,44.05,43.99,44.0,345611.0
2020-01-29 15:50:00,43.99,44.04,43.94,43.94,1045227.0,43.99,44.04,43.94,43.94,1045227.0
2020-01-30 09:30:00,43.5,43.76,43.39,43.76,157445.0,43.5,43.76,43.39,43.76,157445.0
2020-01-30 09:40:00,43.77,43.77,43.46,43.51,165486.0,43.77,43.77,43.46,43.51,165486.0
2020-01-30 09:50:00,43.51,43.56,43.46,43.53,81849.0,43.51,43.56,43.46,43.53,81849.0
2020-01-30 10:00:00,43.53,43.57,43.48,43.51,132283.0,43.53,43.57,43.48,43.51,132283.0
2020-01-30 10:10:00,43.51,43.56,43.47,43.48,127882.0,43.51,43.56,43.47,43.48,127882.0
2020-01-30 10:20:00,43.49,43.52,43.43,43.47,185559.0,43.49,43.52,43.43,43.47,185559.0
2020-01-30 10:30:00,43.47,43.48,43.41,43.44,118221.0,43.47,43.48,43.41,43.44,118221.0
2020-01-30 10:40:00,43.43,43.49,43.33,43.4,218610.0,43.43,43.49,43.33,43.4,218610.0
2020-01-30 10:50:00,43.39,43.52,43.34,43.48,157988.0,43.39,43.52,43.34,43.48,157988.0
2020-01-30 11:00:00,43.49,43.53,43.46,43.48,186375.0,43.49,43.53,43.46,43.48,186375.0
2020-01-30 11:10:00,43.48,43.59,43.47,43.59,164999.0,43.48,43.59,43.47,43.59,164999.0
2020-01-30 11:20:00,43.58,43.66,43.57,43.62,60942.0,43.58,43.66,43.57,43.62,60942.0
2020-01-30 11:30:00,43.63,43.64,43.51,43.64,174050.0,43.63,43.64,43.51,43.64,174050.0
2020-01-30 11:40:00,43.63,43.73,43.62,43.68,47434.0,43.63,43.73,43.62,43.68,47434.0
2020-01-30 11:50:00,43.68,43.71,43.6,43.61,61228.0,43.68,43.71,43.6,43.61,61228.0
2020-01-30 12:00:00,43.61,43.61,43.55,43.55,50247.0,43.61,43.61,43.55,43.55,50247.0
2020-01-30 12:10:00,43.55,43.58,43.53,43.58,75141.0,43.55,43.58,43.53,43.58,75141.0
2020-01-30 12:20:00,43.58,43.6,43.46,43.47,38255.0,43.58,43.6,43.46,43.47,38255.0
2020-01-30 12:30:00,43.46,43.53,43.36,43.37,111036.0,43.46,43.53,43.36,43.37,111036.0
2020-01-30 12:40:00,43.37,43.41,43.34,43.36,86051.0,43.37,43.41,43.34,43.36,86051.0
2020-01-30 12:50:00,43.36,43.46,43.35,43.41,49708.0,43.36,43.46,43.35,43.41,49708.0
2020-01-30 13:00:00,43.41,43.48,43.38,43.39,128709.0,43.41,43.48,43.38,43.39,128709.0
2020-01-30 13:10:00,43.39,43.45,43.38,43.4,80248.0,43.39,43.45,43.38,43.4,80248.0
2020-01-30 13:20:00,43.4,43.44,43.38,43.4,157804.0,43.4,43.44,43.38,43.4,157804.0
2020-01-30 13:30:00,43.41,43.42,43.3,43.3,53601.0,43.41,43.42,43.3,43.3,53601.0
2020-01-30 13:40:00,43.31,43.35,43.22,43.26,304913.0,43.31,43.35,43.22,43.26,304913.0
2020-01-30 13:50:00,43.26,43.29,43.11,43.14,209239.0,43.26,43.29,43.11,43.14,209239.0
2020-01-30 14:00:00,43.15,43.3,43.15,43.28,311514.0,43.15,43.3,43.15,43.28,311514.0
2020-01-30 14:10:00,43.28,43.45,43.28,43.41,253038.0,43.28,43.45,43.28,43.41,253038.0
2020-01-30 14:20:00,43.4,43.41,43.34,43.39,138076.0,43.4,43.41,43.34,43.39,138076.0
2020-01-30 14:30:00,43.39,43.39,43.27,43.29,54255.0,43.39,43.39,43.27,43.29,54255.0
2020-01-30 14:40:00,43.3,43.43,43.26,43.41,338740.0,43.3,43.43,43.26,43.41,338740.0
2020-01-30 14:50:00,43.41,43.43,43.27,43.31,324629.0,43.41,43.43,43.27,43.31,324629.0
2020-01-30 15:00:00,43.31,43.41,43.28,43.28,144457.0,43.31,43.41,43.28,43.28,144457.0
2020-01-30 15:10:00,43.28,43.35,43.26,43.32,105998.0,43.28,43.35,43.26,43.32,105998.0
2020-01-30 15:20:00,43.32,43.37,43.3,43.34,149715.0,43.32,43.37,43.3,43.34,149715.0
2020-01-30 15:30:00,43.34,43.35,43.23,43.3,286660.0,43.34,43.35,43.23,43.3,286660.0
2020-01-30 15:40:00,43.3,43.37,43.29,43.33,532145.0,43.3,43.37,43.29,43.33,532145.0
2020-01-30 15:50:00,43.33,43.48,43.32,43.4,1348766.0,43.33,43.48,43.32,43.4,1348766.0
2020-01-31 09:30:00,43.29,43.3,42.83,43.12,520051.0,43.29,43.3,42.83,43.12,520051.0
2020-01-31 09:40:00,43.1,43.2,42.9,42.99,249669.0,43.1,43.2,42.9,42.99,249669.0
2020-01-31 09:50:00,42.98,43.05,42.89,43.0,171370.0,42.98,43.05,42.89,43.0,171370.0
2020-01-31 10:00:00,42.99,43.01,42.81,42.84,144215.0,42.99,43.01,42.81,42.84,144215.0
2020-01-31 10:10:00,42.84,42.87,42.65,42.78,410078.0,42.84,42.87,42.65,42.78,410078.0
2020-01-31 10:20:00,42.78,42.84,42.65,42.68,238367.0,42.78,42.84,42.65,42.68,238367.0
2020-01-31 10:30:00,42.67,42.72,42.53,42.53,257951.0,42.67,42.72,42.53,42.53,257951.0
2020-01-31 10:40:00,42.52,42.53,42.37,42.48,245650.0,42.52,42.53,42.37,42.48,245650.0
2020-01-31 10:50:00,42.49,42.49,42.27,42.32,296407.0,42.49,42.49,42.27,42.32,296407.0
2020-01-31 11:00:00,42.32,42.47,42.31,42.36,150832.0,42.32,42.47,42.31,42.36,150832.0
2020-01-31 11:10:00,42.36,42.42,42.21,42.4,219684.0,42.36,42.42,42.21,42.4,219684.0
2020-01-31 11:20:00,42.39,42.43,42.15,42.16,111158.0,42.39,42.43,42.15,42.16,111158.0
2020-01-31 11:30:00,42.16,42.3,42.15,42.23,83747.0,42.16,42.3,42.15,42.23,83747.0
2020-01-31 11:40:00,42.24,42.31,42.19,42.21,197444.0,42.24,42.31,42.19,42.21,197444.0
2020-01-31 11:50:00,42.2,42.28,42.17,42.26,193096.0,42.2,42.28,42.17,42.26,193096.0
2020-01-31 12:00:00,42.25,42.26,42.13,42.19,150198.0,42.25,42.26,42.13,42.19,150198.0
2020-01-31 12:10:00,42.19,42.23,42.09,42.1,147146.0,42.19,42.23,42.09,42.1,147146.0
2020-01-31 12:20:00,42.1,42.15,42.06,42.08,103686.0,42.1,42.15,42.06,42.08,103686.0
2020-01-31 12:30:00,42.07,42.09,41.93,41.99,171901.0,42.07,42.09,41.93,41.99,171901.0
2020-01-31 12:40:00,41.98,42.1,41.97,42.03,290243.0,41.98,42.1,41.97,42.03,290243.0
2020-01-31 12:50:00,42.03,42.05,41.89,41.98,157326.0,42.03,42.05,41.89,41.98,157326.0
2020-01-31 13:00:00,41.98,42.04,41.88,41.9,96881.0,41.98,42.04,41.88,41.9,96881.0
2020-01-31 13:10:00,41.89,41.94,41.85,41.9,226289.0,41.89,41.94,41.85,41.9,226289.0
2020-01-31 13:20:00,41.89,41.95,41.87,41.92,130736.0,41.89,41.95,41.87,41.92,130736.0
2020-01-31 13:30:00,41.92,41.92,41.78,41.8,155284.0,41.92,41.92,41.78,41.8,155284.0
2020-01-31 13:40:00,41.8,41.94,41.79,41.93,291328.0,41.8,41.94,41.79,41.93,291328.0
2020-01-31 13:50:00,41.93,42.1,41.93,42.05,331008.0,41.93,42.1,41.93,42.05,331008.0
2020-01-31 14:00:00,42.04,42.15,42.01,42.09,478450.0,42.04,42.15,42.01,42.09,478450.0
2020-01-31 14:10:00,42.1,42.21,42.09,42.19,324497.0,42.1,42.21,42.09,42.19,324497.0
2020-01-31 14:20:00,42.2,42.2,42.08,42.18,289335.0,42.2,42.2,42.08,42.18,289335.0
2020-01-31 14:30:00,42.18,42.28,42.14,42.19,210840.0,42.18,42.28,42.14,42.19,210840.0
2020-01-31 14:40:00,42.19,42.19,42.09,42.12,109411.0,42.19,42.19,42.09,42.12,109411.0
2020-01-31 14:50:00,42.12,42.21,42.1,42.16,457028.0,42.12,42.21,42.1,42.16,457028.0
2020-01-31 15:00:00,42.17,42.2,42.07,42.08,163425.0,42.17,42.2,42.07,42.08,163425.0
2020-01-31 15:10:00,42.08,42.09,41.96,42.02,138507.0,42.08,42.09,41.96,42.02,138507.0
2020-01-31 15:20:00,42.01,42.07,41.9,41.91,232938.0,42.01,42.07,41.9,41.91,232938.0
2020-01-31 15:30:00,41.92,41.96,41.85,41.86,236179.0,41.92,41.96,41.85,41.86,236179.0
2020-01-31 15:40:00,41.86,41.94,41.81,41.83,756830.0,41.86,41.94,41.81,41.83,756830.0
2020-01-31 15:50:00,41.84,41.97,41.83,41.85,1082585.0,41.84,41.97,41.83,41.85,1082585.0
2020-02-03 09:30:00,42.17,42.44,42.16,42.34,483154.0,42.17,42.44,42.16,42.34,483154.0
2020-02-03 09:40:00,42.35,42.41,42.29,42.32,200624.0,42.35,42.41,42.29,42.32,200624.0
2020-02-03 09:50:00,42.32,42.41,42.28,42.29,162359.0,42.32,42.41,42.28,42.29,162359.0
2020-02-03 10:00:00,42.29,42.4,42.2,42.32,154579.0,42.29,42.4,42.2,42.32,154579.0
2020-02-03 10:10:00,42.33,42.48,42.28,42.46,217385.0,42.33,42.48,42.28,42.46,217385.0
2020-02-03 10:20:00,42.46,42.56,42.43,42.49,165340.0,42.46,42.56,42.43,42.49,165340.0
2020-02-03 10:30:00,42.5,42.51,42.39,42.41,201218.0,42.5,42.51,42.39,42.41,201218.0
2020-02-03 10:40:00,42.4,42.41,42.28,42.28,206449.0,42.4,42.41,42.28,42.28,206449.0
2020-02-03 10:50:00,42.27,42.39,42.27,42.36,266990.0,42.27,42.39,42.27,42.36,266990.0
2020-02-03 11:00:00,42.35,42.39,42.34,42.36,162264.0,42.35,42.39,42.34,42.36,162264.0
2020-02-03 11:10:00,42.36,42.38,42.3,42.34,266637.0,42.36,42.38,42.3,42.34,266637.0
2020-02-03 11:20:00,42.34,42.4,42.34,42.36,164375.0,42.34,42.4,42.34,42.36,164375.0
2020-02-03 11:30:00,42.36,42.38,42.29,42.3,120854.0,42.36,42.38,42.29,42.3,120854.0
2020-02-03 11:40:00,42.29,42.31,42.16,42.16,77458.0,42.29,42.31,42.16,42.16,77458.0
2020-02-03 11:50:00,42.16,42.19,42.13,42.19,62388.0,42.16,42.19,42.13,42.19,62388.0
2020-02-03 12:00:00,42.19,42.2,42.12,42.13,52554.0,42.19,42.2,42.12,42.13,52554.0
2020-02-03 12:10:00,42.12,42.26,42.1,42.26,131445.0,42.12,42.26,42.1,42.26,131445.0
2020-02-03 12:20:00,42.26,42.28,42.21,42.21,58149.0,42.26,42.28,42.21,42.21,58149.0
2020-02-03 12:30:00,42.21,42.24,42.2,42.24,46137.0,42.21,42.24,42.2,42.24,46137.0
2020-02-03 12:40:00,42.25,42.3,42.23,42.28,57728.0,42.25,42.3,42.23,42.28,57728.0
2020-02-03 12:50:00,42.27,42.3,42.23,42.29,474905.0,42.27,42.3,42.23,42.29,474905.0
2020-02-03 13:00:00,42.3,42.39,42.3,42.36,117747.0,42.3,42.39,42.3,42.36,117747.0
2020-02-03 13:10:00,42.36,42.38,42.31,42.35,54140.0,42.36,42.38,42.31,42.35,54140.0
2020-02-03 13:20:00,42.36,42.39,42.3,42.3,69158.0,42.36,42.39,42.3,42.3,69158.0
2020-02-03 13:30:00,42.31,42.41,42.31,42.39,85092.0,42.31,42.41,42.31,42.39,85092.0
2020-02-03 13:40:00,42.39,42.39,42.3,42.36,79722.0,42.39,42.39,42.3,42.36,79722.0
2020-02-03 13:50:00,42.36,42.38,42.31,42.36,72868.0,42.36,42.38,42.31,42.36,72868.0
2020-02-03 14:00:00,42.36,42.37,42.3,42.33,90046.0,42.36,42.37,42.3,42.33,90046.0
2020-02-03 14:10:00,42.32,42.35,42.31,42.34,95644.0,42.32,42.35,42.31,42.34,95644.0
2020-02-03 14:20:00,42.34,42.39,42.24,42.26,85778.0,42.34,42.39,42.24,42.26,85778.0
2020-02-03 14:30:00,42.26,42.28,42.19,42.23,62883.0,42.26,42.28,42.19,42.23,62883.0
2020-02-03 14:40:00,42.24,42.29,42.22,42.26,64592.0,42.24,42.29,42.22,42.26,64592.0
2020-02-03 14:50:00,42.26,42.3,42.23,42.24,93401.0,42.26,42.3,42.23,42.24,93401.0
2020-02-03 15:00:00,42.24,42.29,42.23,42.27,104450.0,42.24,42.29,42.23,42.27,104450.0
2020-02-03 15:10:00,42.27,42.28,42.19,42.22,426021.0,42.27,42.28,42.19,42.22,426021.0
2020-02-03 15:20:00,42.21,42.28,42.18,42.25,218599.0,42.21,42.28,42.18,42.25,218599.0
2020-02-03 15:30:00,42.25,42.3,42.24,42.28,280464.0,42.25,42.3,42.24,42.28,280464.0
2020-02-03 15:40:00,42.28,42.3,42.17,42.18,288992.0,42.28,42.3,42.17,42.18,288992.0
2020-02-03 15:50:00,42.18,42.23,42.16,42.22,1010531.0,42.18,42.23,42.16,42.22,1010531.0
2020-02-04 09:30:00,42.83,43.08,42.79,43.0,368669.0,42.83,43.08,42.79,43.0,368669.0
2020-02-04 09:40:00,43.0,43.06,42.96,42.98,247585.0,43.0,43.06,42.96,42.98,247585.0
2020-02-04 09:50:00,42.99,43.04,42.92,42.97,306216.0,42.99,43.04,42.92,42.97,306216.0
2020-02-04 10:00:00,42.97,43.0,42.79,42.8,189767.0,42.97,43.0,42.79,42.8,189767.0
2020-02-04 10:10:00,42.81,42.84,42.73,42.76,173457.0,42.81,42.84,42.73,42.76,173457.0
2020-02-04 10:20:00,42.76,42.86,42.75,42.77,210314.0,42.76,42.86,42.75,42.77,210314.0
2020-02-04 10:30:00,42.77,42.98,42.7,42.98,307272.0,42.77,42.98,42.7,42.98,307272.0
2020-02-04 10:40:00,42.98,42.99,42.88,42.94,342201.0,42.98,42.99,42.88,42.94,342201.0
2020-02-04 10:50:00,42.94,42.96,42.9,42.95,109095.0,42.94,42.96,42.9,42.95,109095.0
2020-02-04 11:00:00,42.95,43.06,42.95,43.05,154812.0,42.95,43.06,42.95,43.05,154812.0
2020-02-04 11:10:00,43.05,43.1,42.98,43.05,223206.0,43.05,43.1,42.98,43.05,223206.0
2020-02-04 11:20:00,43.05,43.08,43.01,43.07,286164.0,43.05,43.08,43.01,43.07,286164.0
2020-02-04 11:30:00,43.07,43.2,43.06,43.12,124150.0,43.07,43.2,43.06,43.12,124150.0
2020-02-04 11:40:00,43.12,43.16,43.09,43.1,128146.0,43.12,43.16,43.09,43.1,128146.0
2020-02-04 11:50:00,43.1,43.1,43.01,43.09,118309.0,43.1,43.1,43.01,43.09,118309.0
2020-02-04 12:00:00,43.08,43.12,43.01,43.06,130798.0,43.08,43.12,43.01,43.06,130798.0
2020-02-04 12:10:00,43.07,43.1,42.99,43.0,102071.0,43.07,43.1,42.99,43.0,102071.0
2020-02-04 12:20:00,42.99,43.05,42.97,43.04,111544.0,42.99,43.05,42.97,43.04,111544.0
2020-02-04 12:30:00,43.04,43.07,43.0,43.05,63571.0,43.04,43.07,43.0,43.05,63571.0
2020-02-04 12:40:00,43.06,43.07,42.98,43.0,97551.0,43.06,43.07,42.98,43.0,97551.0
2020-02-04 12:50:00,43.0,43.04,42.99,43.0,42100.0,43.0,43.04,42.99,43.0,42100.0
2020-02-04 13:00:00,43.0,43.02,42.94,42.96,58160.0,43.0,43.02,42.94,42.96,58160.0
2020-02-04 13:10:00,42.95,42.97,42.91,42.95,66815.0,42.95,42.97,42.91,42.95,66815.0
2020-02-04 13:20:00,42.96,42.99,42.91,42.93,87147.0,42.96,42.99,42.91,42.93,87147.0
2020-02-04 13:30:00,42.93,42.98,42.91,42.98,108828.0,42.93,42.98,42.91,42.98,108828.0
2020-02-04 13:40:00,42.98,43.0,42.94,42.98,98435.0,42.98,43.0,42.94,42.98,98435.0
2020-02-04 13:50:00,42.99,43.02,42.96,43.0,286087.0,42.99,43.02,42.96,43.0,286087.0
2020-02-04 14:00:00,43.0,43.05,42.97,43.04,146644.0,43.0,43.05,42.97,43.04,146644.0
2020-02-04 14:10:00,43.04,43.05,42.97,42.98,135939.0,43.04,43.05,42.97,42.98,135939.0
2020-02-04 14:20:00,42.98,43.07,42.98,43.02,125886.0,42.98,43.07,42.98,43.02,125886.0
2020-02-04 14:30:00,43.01,43.05,42.99,43.02,112245.0,43.01,43.05,42.99,43.02,112245.0
2020-02-04 14:40:00,43.02,43.03,42.98,42.98,129151.0,43.02,43.03,42.98,42.98,129151.0
2020-02-04 14:50:00,42.98,42.99,42.91,42.93,136305.0,42.98,42.99,42.91,42.93,136305.0
2020-02-04 15:00:00,42.94,42.95,42.88,42.91,191248.0,42.94,42.95,42.88,42.91,191248.0
2020-02-04 15:10:00,42.92,42.98,42.89,42.98,158551.0,42.92,42.98,42.89,42.98,158551.0
2020-02-04 15:20:00,42.98,43.0,42.93,42.95,182083.0,42.98,43.0,42.93,42.95,182083.0
2020-02-04 15:30:00,42.94,42.95,42.89,42.89,181342.0,42.94,42.95,42.89,42.89,181342.0
2020-02-04 15:40:00,42.9,42.91,42.82,42.87,416173.0,42.9,42.91,42.82,42.87,416173.0
2020-02-04 15:50:00,42.87,42.89,42.76,42.86,861011.0,42.87,42.89,42.76,42.86,861011.0
2020-02-05 09:30:00,43.05,43.13,42.44,42.82,612575.0,43.05,43.13,42.44,42.82,612575.0
2020-02-05 09:40:00,42.84,43.16,42.8,42.96,709832.0,42.84,43.16,42.8,42.96,709832.0
2020-02-05 09:50:00,42.96,43.03,42.91,42.94,448381.0,42.96,43.03,42.91,42.94,448381.0
2020-02-05 10:00:00,42.93,43.0,42.75,42.76,556984.0,42.93,43.0,42.75,42.76,556984.0
2020-02-05 10:10:00,42.78,42.97,42.78,42.93,251519.0,42.78,42.97,42.78,42.93,251519.0
2020-02-05 10:20:00,42.93,43.3,42.89,43.23,766987.0,42.93,43.3,42.89,43.23,766987.0
2020-02-05 10:30:00,43.23,43.24,43.05,43.09,575090.0,43.23,43.24,43.05,43.09,575090.0
2020-02-05 10:40:00,43.08,43.12,42.91,43.01,216264.0,43.08,43.12,42.91,43.01,216264.0
2020-02-05 10:50:00,43.0,43.13,42.99,43.04,169399.0,43.0,43.13,42.99,43.04,169399.0
2020-02-05 11:00:00,43.05,43.24,43.04,43.21,233892.0,43.05,43.24,43.04,43.21,233892.0
2020-02-05 11:10:00,43.2,43.23,43.12,43.21,99921.0,43.2,43.23,43.12,43.21,99921.0
2020-02-05 11:20:00,43.22,43.25,43.14,43.25,140040.0,43.22,43.25,43.14,43.25,140040.0
2020-02-05 11:30:00,43.25,43.33,43.2,43.31,238287.0,43.25,43.33,43.2,43.31,238287.0
2020-02-05 11:40:00,43.32,43.32,43.22,43.32,114247.0,43.32,43.32,43.22,43.32,114247.0
2020-02-05 11:50:00,43.32,43.32,43.27,43.29,111440.0,43.32,43.32,43.27,43.29,111440.0
2020-02-05 12:00:00,43.29,43.29,43.15,43.16,97574.0,43.29,43.29,43.15,43.16,97574.0
2020-02-05 12:10:00,43.15,43.19,43.1,43.15,81917.0,43.15,43.19,43.1,43.15,81917.0
2020-02-05 12:20:00,43.16,43.19,43.12,43.15,64223.0,43.16,43.19,43.12,43.15,64223.0
2020-02-05 12:30:00,43.15,43.23,43.13,43.23,68432.0,43.15,43.23,43.13,43.23,68432.0
2020-02-05 12:40:00,43.23,43.23,43.14,43.15,60006.0,43.23,43.23,43.14,43.15,60006.0
2020-02-05 12:50:00,43.16,43.19,43.1,43.12,67813.0,43.16,43.19,43.1,43.12,67813.0
2020-02-05 13:00:00,43.12,43.18,43.11,43.16,79470.0,43.12,43.18,43.11,43.16,79470.0
2020-02-05 13:10:00,43.16,43.2,43.07,43.07,85476.0,43.16,43.2,43.07,43.07,85476.0
2020-02-05 13:20:00,43.06,43.11,42.96,42.97,115852.0,43.06,43.11,42.96,42.97,115852.0
2020-02-05 13:30:00,42.97,43.08,42.83,42.85,183128.0,42.97,43.08,42.83,42.85,183128.0
2020-02-05 13:40:00,42.85,42.94,42.81,42.93,82052.0,42.85,42.94,42.81,42.93,82052.0
2020-02-05 13:50:00,42.93,42.94,42.76,42.77,82057.0,42.93,42.94,42.76,42.77,82057.0
2020-02-05 14:00:00,42.78,42.8,42.69,42.74,141674.0,42.78,42.8,42.69,42.74,141674.0
2020-02-05 14:10:00,42.73,42.75,42.67,42.69,87560.0,42.73,42.75,42.67,42.69,87560.0
2020-02-05 14:20:00,42.68,42.73,42.67,42.69,104508.0,42.68,42.73,42.67,42.69,104508.0
2020-02-05 14:30:00,42.69,42.71,42.64,42.67,201807.0,42.69,42.71,42.64,42.67,201807.0
2020-02-05 14:40:00,42.67,42.67,42.55,42.57,246730.0,42.67,42.67,42.55,42.57,246730.0
2020-02-05 14:50:00,42.57,42.64,42.56,42.59,175200.0,42.57,42.64,42.56,42.59,175200.0
2020-02-05 15:00:00,42.6,42.68,42.59,42.63,194350.0,42.6,42.68,42.59,42.63,194350.0
2020-02-05 15:10:00,42.63,42.64,42.55,42.61,177517.0,42.63,42.64,42.55,42.61,177517.0
2020-02-05 15:20:00,42.61,42.71,42.6,42.68,227074.0,42.61,42.71,42.6,42.68,227074.0
2020-02-05 15:30:00,42.67,42.7,42.62,42.7,528397.0,42.67,42.7,42.62,42.7,528397.0
2020-02-05 15:40:00,42.7,42.7,42.55,42.57,680971.0,42.7,42.7,42.55,42.57,680971.0
2020-02-05 15:50:00,42.57,42.7,42.54,42.58,1731070.0,42.57,42.7,42.54,42.58,1731070.0
2020-02-06 09:30:00,42.6,42.65,42.24,42.43,333841.0,42.6,42.65,42.24,42.43,333841.0
2020-02-06 09:40:00,42.42,42.6,42.42,42.55,182699.0,42.42,42.6,42.42,42.55,182699.0
2020-02-06 09:50:00,42.55,42.59,42.39,42.59,214725.0,42.55,42.59,42.39,42.59,214725.0
2020-02-06 10:00:00,42.58,42.59,42.46,42.48,263114.0,42.58,42.59,42.46,42.48,263114.0
2020-02-06 10:10:00,42.47,42.55,42.39,42.43,118554.0,42.47,42.55,42.39,42.43,118554.0
2020-02-06 10:20:00,42.43,42.51,42.39,42.49,145847.0,42.43,42.51,42.39,42.49,145847.0
2020-02-06 10:30:00,42.48,42.63,42.47,42.62,111290.0,42.48,42.63,42.47,42.62,111290.0
2020-02-06 10:40:00,42.62,42.67,42.54,42.61,76130.0,42.62,42.67,42.54,42.61,76130.0
2020-02-06 10:50:00,42.59,42.75,42.58,42.71,102771.0,42.59,42.75,42.58,42.71,102771.0
2020-02-06 11:00:00,42.71,42.75,42.67,42.75,75513.0,42.71,42.75,42.67,42.75,75513.0
2020-02-06 11:10:00,42.75,42.81,42.72,42.8,132263.0,42.75,42.81,42.72,42.8,132263.0
2020-02-06 11:20:00,42.8,42.87,42.8,42.86,129185.0,42.8,42.87,42.8,42.86,129185.0
2020-02-06 11:30:00,42.87,42.88,42.83,42.85,84798.0,42.87,42.88,42.83,42.85,84798.0
2020-02-06 11:40:00,42.84,42.86,42.75,42.78,78782.0,42.84,42.86,42.75,42.78,78782.0
2020-02-06 11:50:00,42.78,42.79,42.71,42.73,63677.0,42.78,42.79,42.71,42.73,63677.0
2020-02-06 12:00:00,42.72,42.89,42.71,42.89,179476.0,42.72,42.89,42.71,42.89,179476.0
2020-02-06 12:10:00,42.88,43.02,42.88,43.02,174290.0,42.88,43.02,42.88,43.02,174290.0
2020-02-06 12:20:00,43.02,43.02,42.95,42.97,90904.0,43.02,43.02,42.95,42.97,90904.0
2020-02-06 12:30:00,42.97,43.0,42.94,43.0,74893.0,42.97,43.0,42.94,43.0,74893.0
2020-02-06 12:40:00,43.0,43.02,42.97,43.0,78550.0,43.0,43.02,42.97,43.0,78550.0
2020-02-06 12:50:00,43.0,43.06,42.99,43.04,81677.0,43.0,43.06,42.99,43.04,81677.0
2020-02-06 13:00:00,43.04,43.23,43.03,43.22,162284.0,43.04,43.23,43.03,43.22,162284.0
2020-02-06 13:10:00,43.22,43.22,43.14,43.21,141307.0,43.22,43.22,43.14,43.21,141307.0
2020-02-06 13:20:00,43.21,43.23,43.12,43.16,93378.0,43.21,43.23,43.12,43.16,93378.0
2020-02-06 13:30:00,43.16,43.2,43.11,43.13,95894.0,43.16,43.2,43.11,43.13,95894.0
2020-02-06 13:40:00,43.14,43.22,43.08,43.22,95802.0,43.14,43.22,43.08,43.22,95802.0
2020-02-06 13:50:00,43.21,43.22,43.16,43.17,81219.0,43.21,43.22,43.16,43.17,81219.0
2020-02-06 14:00:00,43.16,43.21,43.15,43.19,111290.0,43.16,43.21,43.15,43.19,111290.0
2020-02-06 14:10:00,43.19,43.22,43.15,43.19,127654.0,43.19,43.22,43.15,43.19,127654.0
2020-02-06 14:20:00,43.19,43.22,43.17,43.2,85751.0,43.19,43.22,43.17,43.2,85751.0
2020-02-06 14:30:00,43.2,43.23,43.11,43.14,92558.0,43.2,43.23,43.11,43.14,92558.0
2020-02-06 14:40:00,43.14,43.15,43.08,43.15,104284.0,43.14,43.15,43.08,43.15,104284.0
2020-02-06 14:50:00,43.14,43.18,43.11,43.12,96356.0,43.14,43.18,43.11,43.12,96356.0
2020-02-06 15:00:00,43.12,43.23,43.11,43.21,101102.0,43.12,43.23,43.11,43.21,101102.0
2020-02-06 15:10:00,43.21,43.22,43.17,43.21,120604.0,43.21,43.22,43.17,43.21,120604.0
2020-02-06 15:20:00,43.2,43.24,43.14,43.16,116349.0,43.2,43.24,43.14,43.16,116349.0
2020-02-06 15:30:00,43.16,43.17,43.05,43.05,244626.0,43.16,43.17,43.05,43.05,244626.0
2020-02-06 15:40:00,43.05,43.1,43.02,43.04,270849.0,43.05,43.1,43.02,43.04,270849.0
2020-02-06 15:50:00,43.04,43.04,42.95,43.0,724583.0,43.04,43.04,42.95,43.0,724583.0
2020-02-07 09:30:00,42.75,42.95,42.62,42.69,217342.0,42.75,42.95,42.62,42.69,217342.0
2020-02-07 09:40:00,42.68,42.68,42.46,42.52,84994.0,42.68,42.68,42.46,42.52,84994.0
2020-02-07 09:50:00,42.51,42.64,42.49,42.63,200553.0,42.51,42.64,42.49,42.63,200553.0
2020-02-07 10:00:00,42.63,42.73,42.59,42.73,151806.0,42.63,42.73,42.59,42.73,151806.0
2020-02-07 10:10:00,42.73,42.79,42.71,42.75,102830.0,42.73,42.79,42.71,42.75,102830.0
2020-02-07 10:20:00,42.75,42.84,42.73,42.73,180024.0,42.75,42.84,42.73,42.73,180024.0
2020-02-07 10:30:00,42.73,42.79,42.7,42.71,109549.0,42.73,42.79,42.7,42.71,109549.0
2020-02-07 10:40:00,42.72,42.79,42.7,42.73,117367.0,42.72,42.79,42.7,42.73,117367.0
2020-02-07 10:50:00,42.72,42.77,42.69,42.75,132646.0,42.72,42.77,42.69,42.75,132646.0
2020-02-07 11:00:00,42.75,42.75,42.65,42.66,135673.0,42.75,42.75,42.65,42.66,135673.0
2020-02-07 11:10:00,42.65,42.65,42.54,42.57,66063.0,42.65,42.65,42.54,42.57,66063.0
2020-02-07 11:20:00,42.57,42.6,42.52,42.54,122460.0,42.57,42.6,42.52,42.54,122460.0
2020-02-07 11:30:00,42.53,42.58,42.43,42.44,227863.0,42.53,42.58,42.43,42.44,227863.0
2020-02-07 11:40:00,42.44,42.48,42.39,42.4,75249.0,42.44,42.48,42.39,42.4,75249.0
2020-02-07 11:50:00,42.4,42.42,42.33,42.38,96260.0,42.4,42.42,42.33,42.38,96260.0
2020-02-07 12:00:00,42.37,42.41,42.3,42.33,128873.0,42.37,42.41,42.3,42.33,128873.0
2020-02-07 12:10:00,42.32,42.34,42.25,42.26,115502.0,42.32,42.34,42.25,42.26,115502.0
2020-02-07 12:20:00,42.25,42.31,42.25,42.3,112814.0,42.25,42.31,42.25,42.3,112814.0
2020-02-07 12:30:00,42.3,42.35,42.29,42.32,94859.0,42.3,42.35,42.29,42.32,94859.0
2020-02-07 12:40:00,42.33,42.44,42.32,42.44,79215.0,42.33,42.44,42.32,42.44,79215.0
2020-02-07 12:50:00,42.44,42.46,42.32,42.34,307284.0,42.44,42.46,42.32,42.34,307284.0
2020-02-07 13:00:00,42.34,42.37,42.31,42.32,93229.0,42.34,42.37,42.31,42.32,93229.0
2020-02-07 13:10:00,42.31,42.35,42.31,42.32,71896.0,42.31,42.35,42.31,42.32,71896.0
2020-02-07 13:20:00,42.32,42.36,42.31,42.34,85504.0,42.32,42.36,42.31,42.34,85504.0
2020-02-07 13:30:00,42.34,42.35,42.2,42.21,183843.0,42.34,42.35,42.2,42.21,183843.0
2020-02-07 13:40:00,42.2,42.22,42.15,42.15,105812.0,42.2,42.22,42.15,42.15,105812.0
2020-02-07 13:50:00,42.16,42.2,42.11,42.11,159246.0,42.16,42.2,42.11,42.11,159246.0
2020-02-07 14:00:00,42.12,42.12,41.98,42.0,412025.0,42.12,42.12,41.98,42.0,412025.0
2020-02-07 14:10:00,41.99,42.05,41.97,42.0,175014.0,41.99,42.05,41.97,42.0,175014.0
2020-02-07 14:20:00,42.0,42.05,41.94,42.05,153950.0,42.0,42.05,41.94,42.05,153950.0
2020-02-07 14:30:00,42.05,42.17,42.04,42.13,131353.0,42.05,42.17,42.04,42.13,131353.0
2020-02-07 14:40:00,42.13,42.26,42.1,42.19,212654.0,42.13,42.26,42.1,42.19,212654.0
2020-02-07 14:50:00,42.18,42.22,42.13,42.19,228157.0,42.18,42.22,42.13,42.19,228157.0
2020-02-07 15:00:00,42.19,42.28,42.17,42.25,160451.0,42.19,42.28,42.17,42.25,160451.0
2020-02-07 15:10:00,42.26,42.3,42.22,42.26,169997.0,42.26,42.3,42.22,42.26,169997.0
2020-02-07 15:20:00,42.26,42.26,42.12,42.23,232801.0,42.26,42.26,42.12,42.23,232801.0
2020-02-07 15:30:00,42.23,42.32,42.21,42.23,234364.0,42.23,42.32,42.21,42.23,234364.0
2020-02-07 15:40:00,42.23,42.24,42.17,42.18,322286.0,42.23,42.24,42.17,42.18,322286.0
2020-02-07 15:50:00,42.19,42.21,42.09,42.2,938172.0,42.19,42.21,42.09,42.2,938172.0
2020-02-10 09:30:00,42.02,42.07,41.89,42.07,249542.0,42.02,42.07,41.89,42.07,249542.0
2020-02-10 09:40:00,42.07,42.14,42.0,42.11,228180.0,42.07,42.14,42.0,42.11,228180.0
2020-02-10 09:50:00,42.11,42.11,41.88,42.07,144303.0,42.11,42.11,41.88,42.07,144303.0
2020-02-10 10:00:00,42.08,42.17,42.05,42.07,71062.0,42.08,42.17,42.05,42.07,71062.0
2020-02-10 10:10:00,42.07,42.18,42.03,42.15,108243.0,42.07,42.18,42.03,42.15,108243.0
2020-02-10 10:20:00,42.16,42.21,42.11,42.21,86600.0,42.16,42.21,42.11,42.21,86600.0
2020-02-10 10:30:00,42.21,42.26,42.17,42.25,112092.0,42.21,42.26,42.17,42.25,112092.0
2020-02-10 10:40:00,42.24,42.34,42.22,42.34,63382.0,42.24,42.34,42.22,42.34,63382.0
2020-02-10 10:50:00,42.34,42.43,42.33,42.4,114160.0,42.34,42.43,42.33,42.4,114160.0
2020-02-10 11:00:00,42.4,42.53,42.4,42.48,351594.0,42.4,42.53,42.4,42.48,351594.0
2020-02-10 11:10:00,42.48,42.49,42.37,42.49,81483.0,42.48,42.49,42.37,42.49,81483.0
2020-02-10 11:20:00,42.49,42.52,42.42,42.46,381673.0,42.49,42.52,42.42,42.46,381673.0
2020-02-10 11:30:00,42.46,42.46,42.38,42.4,65704.0,42.46,42.46,42.38,42.4,65704.0
2020-02-10 11:40:00,42.39,42.4,42.31,42.32,45006.0,42.39,42.4,42.31,42.32,45006.0
2020-02-10 11:50:00,42.32,42.37,42.3,42.37,30208.0,42.32,42.37,42.3,42.37,30208.0
2020-02-10 12:00:00,42.37,42.39,42.3,42.34,43667.0,42.37,42.39,42.3,42.34,43667.0
2020-02-10 12:10:00,42.34,42.38,42.33,42.34,24730.0,42.34,42.38,42.33,42.34,24730.0
2020-02-10 12:20:00,42.33,42.34,42.25,42.3,37020.0,42.33,42.34,42.25,42.3,37020.0
2020-02-10 12:30:00,42.3,42.31,42.25,42.29,76861.0,42.3,42.31,42.25,42.29,76861.0
2020-02-10 12:40:00,42.29,42.3,42.27,42.29,14909.0,42.29,42.3,42.27,42.29,14909.0
2020-02-10 12:50:00,42.3,42.3,42.26,42.3,52471.0,42.3,42.3,42.26,42.3,52471.0
2020-02-10 13:00:00,42.3,42.3,42.26,42.27,51750.0,42.3,42.3,42.26,42.27,51750.0
2020-02-10 13:10:00,42.26,42.27,42.22,42.22,40918.0,42.26,42.27,42.22,42.22,40918.0
2020-02-10 13:20:00,42.22,42.25,42.2,42.24,76033.0,42.22,42.25,42.2,42.24,76033.0
2020-02-10 13:30:00,42.25,42.26,42.23,42.23,101997.0,42.25,42.26,42.23,42.23,101997.0
2020-02-10 13:40:00,42.23,42.24,42.16,42.2,43743.0,42.23,42.24,42.16,42.2,43743.0
2020-02-10 13:50:00,42.21,42.23,42.19,42.2,49577.0,42.21,42.23,42.19,42.2,49577.0
2020-02-10 14:00:00,42.21,42.21,42.14,42.16,75702.0,42.21,42.21,42.14,42.16,75702.0
2020-02-10 14:10:00,42.17,42.2,42.16,42.19,80344.0,42.17,42.2,42.16,42.19,80344.0
2020-02-10 14:20:00,42.2,42.2,42.16,42.16,79782.0,42.2,42.2,42.16,42.16,79782.0
2020-02-10 14:30:00,42.17,42.17,42.14,42.15,80527.0,42.17,42.17,42.14,42.15,80527.0
2020-02-10 14:40:00,42.15,42.17,42.14,42.16,88862.0,42.15,42.17,42.14,42.16,88862.0
2020-02-10 14:50:00,42.16,42.24,42.15,42.23,86571.0,42.16,42.24,42.15,42.23,86571.0
2020-02-10 15:00:00,42.23,42.28,42.22,42.25,90895.0,42.23,42.28,42.22,42.25,90895.0
2020-02-10 15:10:00,42.26,42.3,42.21,42.21,68843.0,42.26,42.3,42.21,42.21,68843.0
2020-02-10 15:20:00,42.22,42.26,42.2,42.25,91116.0,42.22,42.26,42.2,42.25,91116.0
2020-02-10 15:30:00,42.25,42.26,42.18,42.19,148906.0,42.25,42.26,42.18,42.19,148906.0
2020-02-10 15:40:00,42.18,42.19,42.12,42.12,239127.0,42.18,42.19,42.12,42.12,239127.0
2020-02-10 15:50:00,42.13,42.21,42.09,42.2,796535.0,42.13,42.21,42.09,42.2,796535.0
2020-02-11 09:30:00,42.32,42.4,42.1,42.13,303677.0,42.32,42.4,42.1,42.13,303677.0
2020-02-11 09:40:00,42.12,42.31,42.11,42.3,264044.0,42.12,42.31,42.11,42.3,264044.0
2020-02-11 09:50:00,42.3,42.41,42.3,42.38,112193.0,42.3,42.41,42.3,42.38,112193.0
2020-02-11 10:00:00,42.38,42.47,42.38,42.46,139825.0,42.38,42.47,42.38,42.46,139825.0
2020-02-11 10:10:00,42.47,42.5,42.38,42.48,117413.0,42.47,42.5,42.38,42.48,117413.0
2020-02-11 10:20:00,42.48,42.51,42.46,42.49,46530.0,42.48,42.51,42.46,42.49,46530.0
2020-02-11 10:30:00,42.49,42.5,42.31,42.35,108683.0,42.49,42.5,42.31,42.35,108683.0
2020-02-11 10:40:00,42.35,42.42,42.32,42.34,70262.0,42.35,42.42,42.32,42.34,70262.0
2020-02-11 10:50:00,42.33,42.36,42.26,42.3,50653.0,42.33,42.36,42.26,42.3,50653.0
2020-02-11 11:00:00,42.31,42.36,42.29,42.34,49635.0,42.31,42.36,42.29,42.34,49635.0
2020-02-11 11:10:00,42.35,42.36,42.29,42.31,92649.0,42.35,42.36,42.29,42.31,92649.0
2020-02-11 11:20:00,42.3,42.3,42.25,42.27,59125.0,42.3,42.3,42.25,42.27,59125.0
2020-02-11 11:30:00,42.26,42.27,42.18,42.19,86594.0,42.26,42.27,42.18,42.19,86594.0
2020-02-11 11:40:00,42.18,42.28,42.18,42.25,96641.0,42.18,42.28,42.18,42.25,96641.0
2020-02-11 11:50:00,42.25,42.28,42.2,42.23,83029.0,42.25,42.28,42.2,42.23,83029.0
2020-02-11 12:00:00,42.23,42.27,42.19,42.26,60135.0,42.23,42.27,42.19,42.26,60135.0
2020-02-11 12:10:00,42.25,42.31,42.24,42.3,81083.0,42.25,42.31,42.24,42.3,81083.0
2020-02-11 12:20:00,42.3,42.36,42.29,42.33,62139.0,42.3,42.36,42.29,42.33,62139.0
2020-02-11 12:30:00,42.33,42.38,42.29,42.37,57541.0,42.33,42.38,42.29,42.37,57541.0
2020-02-11 12:40:00,42.38,42.43,42.34,42.36,88943.0,42.38,42.43,42.34,42.36,88943.0
2020-02-11 12:50:00,42.36,42.46,42.34,42.45,52953.0,42.36,42.46,42.34,42.45,52953.0
2020-02-11 13:00:00,42.45,42.5,42.44,42.49,90645.0,42.45,42.5,42.44,42.49,90645.0
2020-02-11 13:10:00,42.49,42.54,42.49,42.54,112144.0,42.49,42.54,42.49,42.54,112144.0
2020-02-11 13:20:00,42.54,42.59,42.45,42.46,101349.0,42.54,42.59,42.45,42.46,101349.0
2020-02-11 13:30:00,42.45,42.46,42.36,42.36,70606.0,42.45,42.46,42.36,42.36,70606.0
2020-02-11 13:40:00,42.36,42.44,42.34,42.4,57058.0,42.36,42.44,42.34,42.4,57058.0
2020-02-11 13:50:00,42.4,42.43,42.34,42.43,46707.0,42.4,42.43,42.34,42.43,46707.0
2020-02-11 14:00:00,42.43,42.48,42.42,42.46,65695.0,42.43,42.48,42.42,42.46,65695.0
2020-02-11 14:10:00,42.46,42.47,42.41,42.46,219026.0,42.46,42.47,42.41,42.46,219026.0
2020-02-11 14:20:00,42.46,42.56,42.45,42.5,123877.0,42.46,42.56,42.45,42.5,123877.0
2020-02-11 14:30:00,42.51,42.56,42.47,42.55,61998.0,42.51,42.56,42.47,42.55,61998.0
2020-02-11 14:40:00,42.56,42.61,42.51,42.61,54141.0,42.56,42.61,42.51,42.61,54141.0
2020-02-11 14:50:00,42.61,42.61,42.57,42.61,65602.0,42.61,42.61,42.57,42.61,65602.0
2020-02-11 15:00:00,42.61,42.67,42.58,42.62,97212.0,42.61,42.67,42.58,42.62,97212.0
2020-02-11 15:10:00,42.63,42.64,42.56,42.59,63897.0,42.63,42.64,42.56,42.59,63897.0
2020-02-11 15:20:00,42.59,42.64,42.58,42.63,85740.0,42.59,42.64,42.58,42.63,85740.0
2020-02-11 15:30:00,42.63,42.64,42.57,42.59,99567.0,42.63,42.64,42.57,42.59,99567.0
2020-02-11 15:40:00,42.59,42.66,42.55,42.55,133731.0,42.59,42.66,42.55,42.55,133731.0
2020-02-11 15:50:00,42.55,42.62,42.54,42.57,366155.0,42.55,42.62,42.54,42.57,366155.0
2020-02-12 09:30:00,42.61,42.75,42.52,42.73,221971.0,42.61,42.75,42.52,42.73,221971.0
2020-02-12 09:40:00,42.73,42.75,42.52,42.54,170881.0,42.73,42.75,42.52,42.54,170881.0
2020-02-12 09:50:00,42.53,42.54,42.36,42.42,240783.0,42.53,42.54,42.36,42.42,240783.0
2020-02-12 10:00:00,42.41,42.46,42.36,42.36,145222.0,42.41,42.46,42.36,42.36,145222.0
2020-02-12 10:10:00,42.36,42.54,42.33,42.54,139968.0,42.36,42.54,42.33,42.54,139968.0
2020-02-12 10:20:00,42.53,42.56,42.47,42.51,88875.0,42.53,42.56,42.47,42.51,88875.0
2020-02-12 10:30:00,42.51,42.56,42.49,42.51,71582.0,42.51,42.56,42.49,42.51,71582.0
2020-02-12 10:40:00,42.51,42.51,42.45,42.47,94642.0,42.51,42.51,42.45,42.47,94642.0
2020-02-12 10:50:00,42.47,42.47,42.39,42.4,66645.0,42.47,42.47,42.39,42.4,66645.0
2020-02-12 11:00:00,42.4,42.48,42.38,42.47,127657.0,42.4,42.48,42.38,42.47,127657.0
2020-02-12 11:10:00,42.47,42.56,42.42,42.42,375192.0,42.47,42.56,42.42,42.42,375192.0
2020-02-12 11:20:00,42.42,42.51,42.36,42.48,217082.0,42.42,42.51,42.36,42.48,217082.0
2020-02-12 11:30:00,42.49,42.57,42.45,42.49,431657.0,42.49,42.57,42.45,42.49,431657.0
2020-02-12 11:40:00,42.48,42.48,42.36,42.4,192822.0,42.48,42.48,42.36,42.4,192822.0
2020-02-12 11:50:00,42.4,42.42,42.33,42.34,69691.0,42.4,42.42,42.33,42.34,69691.0
2020-02-12 12:00:00,42.34,42.4,42.27,42.38,172263.0,42.34,42.4,42.27,42.38,172263.0
2020-02-12 12:10:00,42.36,42.37,42.27,42.27,74800.0,42.36,42.37,42.27,42.27,74800.0
2020-02-12 12:20:00,42.27,42.33,42.24,42.33,90225.0,42.27,42.33,42.24,42.33,90225.0
2020-02-12 12:30:00,42.32,42.34,42.26,42.31,81948.0,42.32,42.34,42.26,42.31,81948.0
2020-02-12 12:40:00,42.31,42.38,42.26,42.35,114439.0,42.31,42.38,42.26,42.35,114439.0
2020-02-12 12:50:00,42.35,42.44,42.3,42.43,261646.0,42.35,42.44,42.3,42.43,261646.0
2020-02-12 13:00:00,42.43,42.45,42.39,42.41,37604.0,42.43,42.45,42.39,42.41,37604.0
2020-02-12 13:10:00,42.4,42.4,42.34,42.36,68716.0,42.4,42.4,42.34,42.36,68716.0
2020-02-12 13:20:00,42.35,42.38,42.33,42.36,95919.0,42.35,42.38,42.33,42.36,95919.0
2020-02-12 13:30:00,42.36,42.39,42.33,42.34,105265.0,42.36,42.39,42.33,42.34,105265.0
2020-02-12 13:40:00,42.34,42.35,42.27,42.31,138749.0,42.34,42.35,42.27,42.31,138749.0
2020-02-12 13:50:00,42.32,42.32,42.23,42.23,76469.0,42.32,42.32,42.23,42.23,76469.0
2020-02-12 14:00:00,42.23,42.29,42.23,42.27,62627.0,42.23,42.29,42.23,42.27,62627.0
2020-02-12 14:10:00,42.27,42.28,42.23,42.23,103546.0,42.27,42.28,42.23,42.23,103546.0
2020-02-12 14:20:00,42.24,42.3,42.22,42.23,85824.0,42.24,42.3,42.22,42.23,85824.0
2020-02-12 14:30:00,42.23,42.31,42.23,42.26,117482.0,42.23,42.31,42.23,42.26,117482.0
2020-02-12 14:40:00,42.27,42.33,42.26,42.32,54269.0,42.27,42.33,42.26,42.32,54269.0
2020-02-12 14:50:00,42.32,42.35,42.24,42.34,112054.0,42.32,42.35,42.24,42.34,112054.0
2020-02-12 15:00:00,42.34,42.4,42.31,42.33,201090.0,42.34,42.4,42.31,42.33,201090.0
2020-02-12 15:10:00,42.33,42.33,42.29,42.3,82491.0,42.33,42.33,42.29,42.3,82491.0
2020-02-12 15:20:00,42.3,42.31,42.25,42.27,131114.0,42.3,42.31,42.25,42.27,131114.0
2020-02-12 15:30:00,42.27,42.31,42.26,42.3,197761.0,42.27,42.31,42.26,42.3,197761.0
2020-02-12 15:40:00,42.3,42.34,42.28,42.33,198452.0,42.3,42.34,42.28,42.33,198452.0
2020-02-12 15:50:00,42.33,42.42,42.22,42.23,1000111.0,42.33,42.42,42.22,42.23,1000111.0
2020-02-13 09:30:00,42.17,42.17,42.04,42.08,156922.0,42.17,42.17,42.04,42.08,156922.0
2020-02-13 09:40:00,42.09,42.18,42.03,42.05,140611.0,42.09,42.18,42.03,42.05,140611.0
2020-02-13 09:50:00,42.05,42.11,41.92,41.92,178480.0,42.05,42.11,41.92,41.92,178480.0
2020-02-13 10:00:00,41.92,41.97,41.81,41.82,93273.0,41.92,41.97,41.81,41.82,93273.0
2020-02-13 10:10:00,41.83,41.96,41.81,41.96,104103.0,41.83,41.96,41.81,41.96,104103.0
2020-02-13 10:20:00,41.96,42.02,41.94,41.98,87720.0,41.96,42.02,41.94,41.98,87720.0
2020-02-13 10:30:00,41.98,42.03,41.94,41.99,85456.0,41.98,42.03,41.94,41.99,85456.0
2020-02-13 10:40:00,41.99,42.15,41.98,42.12,151657.0,41.99,42.15,41.98,42.12,151657.0
2020-02-13 10:50:00,42.12,42.21,42.1,42.21,403489.0,42.12,42.21,42.1,42.21,403489.0
2020-02-13 11:00:00,42.21,42.26,42.12,42.26,287196.0,42.21,42.26,42.12,42.26,287196.0
2020-02-13 11:10:00,42.26,42.31,42.14,42.15,130519.0,42.26,42.31,42.14,42.15,130519.0
2020-02-13 11:20:00,42.15,42.33,42.13,42.33,103254.0,42.15,42.33,42.13,42.33,103254.0
2020-02-13 11:30:00,42.32,42.34,42.25,42.26,103113.0,42.32,42.34,42.25,42.26,103113.0
2020-02-13 11:40:00,42.27,42.32,42.23,42.31,255704.0,42.27,42.32,42.23,42.31,255704.0
2020-02-13 11:50:00,42.32,42.47,42.29,42.31,292330.0,42.32,42.47,42.29,42.31,292330.0
2020-02-13 12:00:00,42.3,42.33,42.28,42.3,185324.0,42.3,42.33,42.28,42.3,185324.0
2020-02-13 12:10:00,42.29,42.31,42.24,42.26,110041.0,42.29,42.31,42.24,42.26,110041.0
2020-02-13 12:20:00,42.26,42.28,42.21,42.23,64939.0,42.26,42.28,42.21,42.23,64939.0
2020-02-13 12:30:00,42.24,42.26,42.21,42.23,49370.0,42.24,42.26,42.21,42.23,49370.0
2020-02-13 12:40:00,42.24,42.24,42.16,42.17,88610.0,42.24,42.24,42.16,42.17,88610.0
2020-02-13 12:50:00,42.18,42.2,42.13,42.15,68328.0,42.18,42.2,42.13,42.15,68328.0
2020-02-13 13:00:00,42.15,42.19,42.12,42.15,156616.0,42.15,42.19,42.12,42.15,156616.0
2020-02-13 13:10:00,42.15,42.21,42.13,42.18,46175.0,42.15,42.21,42.13,42.18,46175.0
2020-02-13 13:20:00,42.18,42.19,42.09,42.11,47440.0,42.18,42.19,42.09,42.11,47440.0
2020-02-13 13:30:00,42.1,42.11,42.09,42.09,64090.0,42.1,42.11,42.09,42.09,64090.0
2020-02-13 13:40:00,42.1,42.17,42.1,42.16,76500.0,42.1,42.17,42.1,42.16,76500.0
2020-02-13 13:50:00,42.16,42.2,42.13,42.16,79993.0,42.16,42.2,42.13,42.16,79993.0
2020-02-13 14:00:00,42.16,42.22,42.13,42.13,81581.0,42.16,42.22,42.13,42.13,81581.0
2020-02-13 14:10:00,42.14,42.31,42.12,42.27,144286.0,42.14,42.31,42.12,42.27,144286.0
2020-02-13 14:20:00,42.27,42.33,42.2,42.33,114666.0,42.27,42.33,42.2,42.33,114666.0
2020-02-13 14:30:00,42.32,42.33,42.27,42.27,64018.0,42.32,42.33,42.27,42.27,64018.0
2020-02-13 14:40:00,42.28,42.28,42.21,42.25,56036.0,42.28,42.28,42.21,42.25,56036.0
2020-02-13 14:50:00,42.25,42.29,42.24,42.24,189637.0,42.25,42.29,42.24,42.24,189637.0
2020-02-13 15:00:00,42.25,42.28,42.21,42.26,35881.0,42.25,42.28,42.21,42.26,35881.0
2020-02-13 15:10:00,42.26,42.26,42.21,42.24,64915.0,42.26,42.26,42.21,42.24,64915.0
2020-02-13 15:20:00,42.25,42.26,42.19,42.2,145855.0,42.25,42.26,42.19,42.2,145855.0
2020-02-13 15:30:00,42.2,42.2,42.12,42.12,155846.0,42.2,42.2,42.12,42.12,155846.0
2020-02-13 15:40:00,42.13,42.2,42.11,42.19,173727.0,42.13,42.2,42.11,42.19,173727.0
2020-02-13 15:50:00,42.18,42.25,42.15,42.18,409574.0,42.18,42.25,42.15,42.18,409574.0
2020-02-14 09:30:00,42.27,42.32,42.08,42.18,136598.0,42.27,42.32,42.08,42.18,136598.0
2020-02-14 09:40:00,42.18,42.25,42.12,42.19,149449.0,42.18,42.25,42.12,42.19,149449.0
2020-02-14 09:50:00,42.18,42.24,42.1,42.22,161678.0,42.18,42.24,42.1,42.22,161678.0
2020-02-14 10:00:00,42.23,42.28,42.18,42.21,86663.0,42.23,42.28,42.18,42.21,86663.0
2020-02-14 10:10:00,42.22,42.26,42.18,42.22,167527.0,42.22,42.26,42.18,42.22,167527.0
2020-02-14 10:20:00,42.23,42.24,42.17,42.19,78423.0,42.23,42.24,42.17,42.19,78423.0
2020-02-14 10:30:00,42.18,42.27,42.14,42.15,542040.0,42.18,42.27,42.14,42.15,542040.0
2020-02-14 10:40:00,42.16,42.3,42.15,42.3,162721.0,42.16,42.3,42.15,42.3,162721.0
2020-02-14 10:50:00,42.3,42.3,42.22,42.25,158017.0,42.3,42.3,42.22,42.25,158017.0
2020-02-14 11:00:00,42.25,42.4,42.24,42.4,95461.0,42.25,42.4,42.24,42.4,95461.0
2020-02-14 11:10:00,42.41,42.41,42.36,42.38,52142.0,42.41,42.41,42.36,42.38,52142.0
2020-02-14 11:20:00,42.38,42.39,42.33,42.34,59298.0,42.38,42.39,42.33,42.34,59298.0
2020-02-14 11:30:00,42.33,42.34,42.26,42.26,52640.0,42.33,42.34,42.26,42.26,52640.0
2020-02-14 11:40:00,42.26,42.3,42.23,42.23,53792.0,42.26,42.3,42.23,42.23,53792.0
2020-02-14 11:50:00,42.23,42.23,42.13,42.14,64192.0,42.23,42.23,42.13,42.14,64192.0
2020-02-14 12:00:00,42.14,42.18,42.1,42.15,94885.0,42.14,42.18,42.1,42.15,94885.0
2020-02-14 12:10:00,42.15,42.23,42.15,42.2,46551.0,42.15,42.23,42.15,42.2,46551.0
2020-02-14 12:20:00,42.2,42.21,42.15,42.18,65818.0,42.2,42.21,42.15,42.18,65818.0
2020-02-14 12:30:00,42.18,42.24,42.17,42.22,37191.0,42.18,42.24,42.17,42.22,37191.0
2020-02-14 12:40:00,42.23,42.24,42.17,42.21,81478.0,42.23,42.24,42.17,42.21,81478.0
2020-02-14 12:50:00,42.21,42.23,42.2,42.22,93470.0,42.21,42.23,42.2,42.22,93470.0
2020-02-14 13:00:00,42.21,42.24,42.17,42.18,111943.0,42.21,42.24,42.17,42.18,111943.0
2020-02-14 13:10:00,42.18,42.21,42.16,42.21,96839.0,42.18,42.21,42.16,42.21,96839.0
2020-02-14 13:20:00,42.22,42.22,42.2,42.22,50984.0,42.22,42.22,42.2,42.22,50984.0
2020-02-14 13:30:00,42.21,42.22,42.16,42.2,103501.0,42.21,42.22,42.16,42.2,103501.0
2020-02-14 13:40:00,42.2,42.22,42.19,42.21,252364.0,42.2,42.22,42.19,42.21,252364.0
2020-02-14 13:50:00,42.21,42.21,42.15,42.15,321395.0,42.21,42.21,42.15,42.15,321395.0
2020-02-14 14:00:00,42.15,42.21,42.14,42.16,65089.0,42.15,42.21,42.14,42.16,65089.0
2020-02-14 14:10:00,42.17,42.18,42.09,42.12,206860.0,42.17,42.18,42.09,42.12,206860.0
2020-02-14 14:20:00,42.12,42.16,42.11,42.16,125054.0,42.12,42.16,42.11,42.16,125054.0
2020-02-14 14:30:00,42.15,42.15,42.07,42.11,63768.0,42.15,42.15,42.07,42.11,63768.0
2020-02-14 14:40:00,42.1,42.13,42.08,42.12,82700.0,42.1,42.13,42.08,42.12,82700.0
2020-02-14 14:50:00,42.12,42.2,42.11,42.2,59241.0,42.12,42.2,42.11,42.2,59241.0
2020-02-14 15:00:00,42.2,42.22,42.18,42.21,149558.0,42.2,42.22,42.18,42.21,149558.0
2020-02-14 15:10:00,42.21,42.21,42.17,42.2,50344.0,42.21,42.21,42.17,42.2,50344.0
2020-02-14 15:20:00,42.19,42.24,42.18,42.21,62507.0,42.19,42.24,42.18,42.21,62507.0
2020-02-14 15:30:00,42.2,42.23,42.19,42.22,188844.0,42.2,42.23,42.19,42.22,188844.0
2020-02-14 15:40:00,42.22,42.24,42.19,42.2,303660.0,42.22,42.24,42.19,42.2,303660.0
2020-02-14 15:50:00,42.2,42.31,42.19,42.3,873129.0,42.2,42.31,42.19,42.3,873129.0
2020-02-18 09:30:00,42.25,42.37,42.07,42.23,302323.0,42.25,42.37,42.07,42.23,302323.0
2020-02-18 09:40:00,42.24,42.36,42.19,42.23,101523.0,42.24,42.36,42.19,42.23,101523.0
2020-02-18 09:50:00,42.23,42.23,41.99,42.01,134227.0,42.23,42.23,41.99,42.01,134227.0
2020-02-18 10:00:00,42.01,42.08,41.99,42.08,91243.0,42.01,42.08,41.99,42.08,91243.0
2020-02-18 10:10:00,42.08,42.09,41.87,41.95,188737.0,42.08,42.09,41.87,41.95,188737.0
2020-02-18 10:20:00,41.94,41.99,41.86,41.88,96261.0,41.94,41.99,41.86,41.88,96261.0
2020-02-18 10:30:00,41.88,41.91,41.8,41.83,60006.0,41.88,41.91,41.8,41.83,60006.0
2020-02-18 10:40:00,41.83,41.87,41.8,41.87,61897.0,41.83,41.87,41.8,41.87,61897.0
2020-02-18 10:50:00,41.86,41.92,41.83,41.88,210572.0,41.86,41.92,41.83,41.88,210572.0
2020-02-18 11:00:00,41.87,41.88,41.69,41.71,118058.0,41.87,41.88,41.69,41.71,118058.0
2020-02-18 11:10:00,41.7,41.74,41.65,41.68,183073.0,41.7,41.74,41.65,41.68,183073.0
2020-02-18 11:20:00,41.68,41.77,41.67,41.76,87008.0,41.68,41.77,41.67,41.76,87008.0
2020-02-18 11:30:00,41.76,41.82,41.75,41.82,56790.0,41.76,41.82,41.75,41.82,56790.0
2020-02-18 11:40:00,41.82,41.86,41.78,41.83,60601.0,41.82,41.86,41.78,41.83,60601.0
2020-02-18 11:50:00,41.83,41.85,41.72,41.72,128833.0,41.83,41.85,41.72,41.72,128833.0
2020-02-18 12:00:00,41.72,41.76,41.67,41.75,104844.0,41.72,41.76,41.67,41.75,104844.0
2020-02-18 12:10:00,41.75,41.86,41.74,41.83,43351.0,41.75,41.86,41.74,41.83,43351.0
2020-02-18 12:20:00,41.84,41.85,41.77,41.81,78772.0,41.84,41.85,41.77,41.81,78772.0
2020-02-18 12:30:00,41.81,41.86,41.8,41.85,73767.0,41.81,41.86,41.8,41.85,73767.0
2020-02-18 12:40:00,41.86,41.86,41.8,41.86,45603.0,41.86,41.86,41.8,41.86,45603.0
2020-02-18 12:50:00,41.86,41.86,41.8,41.82,78625.0,41.86,41.86,41.8,41.82,78625.0
2020-02-18 13:00:00,41.82,41.95,41.79,41.9,159744.0,41.82,41.95,41.79,41.9,159744.0
2020-02-18 13:10:00,41.9,41.9,41.79,41.84,378836.0,41.9,41.9,41.79,41.84,378836.0
2020-02-18 13:20:00,41.84,41.92,41.8,41.91,41548.0,41.84,41.92,41.8,41.91,41548.0
2020-02-18 13:30:00,41.92,41.93,41.84,41.85,53441.0,41.92,41.93,41.84,41.85,53441.0
2020-02-18 13:40:00,41.85,41.98,41.85,41.98,71088.0,41.85,41.98,41.85,41.98,71088.0
2020-02-18 13:50:00,41.98,41.99,41.92,41.95,47091.0,41.98,41.99,41.92,41.95,47091.0
2020-02-18 14:00:00,41.95,41.96,41.91,41.93,35991.0,41.95,41.96,41.91,41.93,35991.0
2020-02-18 14:10:00,41.93,41.95,41.89,41.91,65286.0,41.93,41.95,41.89,41.91,65286.0
2020-02-18 14:20:00,41.91,42.13,41.91,42.1,286681.0,41.91,42.13,41.91,42.1,286681.0
2020-02-18 14:30:00,42.09,42.1,41.99,42.0,117259.0,42.09,42.1,41.99,42.0,117259.0
2020-02-18 14:40:00,42.0,42.06,41.98,41.99,68698.0,42.0,42.06,41.98,41.99,68698.0
2020-02-18 14:50:00,41.98,42.04,41.95,42.04,101704.0,41.98,42.04,41.95,42.04,101704.0
2020-02-18 15:00:00,42.04,42.09,42.03,42.04,52208.0,42.04,42.09,42.03,42.04,52208.0
2020-02-18 15:10:00,42.03,42.05,41.99,42.05,245150.0,42.03,42.05,41.99,42.05,245150.0
2020-02-18 15:20:00,42.05,42.14,42.03,42.08,123129.0,42.05,42.14,42.03,42.08,123129.0
2020-02-18 15:30:00,42.07,42.12,42.04,42.12,107426.0,42.07,42.12,42.04,42.12,107426.0
2020-02-18 15:40:00,42.12,42.18,42.1,42.11,164611.0,42.12,42.18,42.1,42.11,164611.0
2020-02-18 15:50:00,42.11,42.19,42.05,42.18,678435.0,42.11,42.19,42.05,42.18,678435.0
2020-02-19 09:30:00,42.31,42.5,42.28,42.45,137603.0,42.31,42.5,42.28,42.45,137603.0
2020-02-19 09:40:00,42.45,42.63,42.45,42.63,61280.0,42.45,42.63,42.45,42.63,61280.0
2020-02-19 09:50:00,42.63,42.67,42.59,42.65,99400.0,42.63,42.67,42.59,42.65,99400.0
2020-02-19 10:00:00,42.66,42.96,42.65,42.94,180566.0,42.66,42.96,42.65,42.94,180566.0
2020-02-19 10:10:00,42.95,43.18,42.91,43.18,322072.0,42.95,43.18,42.91,43.18,322072.0
2020-02-19 10:20:00,43.19,43.24,43.09,43.13,228241.0,43.19,43.24,43.09,43.13,228241.0
2020-02-19 10:30:00,43.14,43.26,43.14,43.23,198138.0,43.14,43.26,43.14,43.23,198138.0
2020-02-19 10:40:00,43.23,43.39,43.23,43.3,210311.0,43.23,43.39,43.23,43.3,210311.0
2020-02-19 10:50:00,43.3,43.42,43.17,43.23,219947.0,43.3,43.42,43.17,43.23,219947.0
2020-02-19 11:00:00,43.23,43.27,43.12,43.27,111701.0,43.23,43.27,43.12,43.27,111701.0
2020-02-19 11:10:00,43.27,43.3,43.15,43.19,74978.0,43.27,43.3,43.15,43.19,74978.0
2020-02-19 11:20:00,43.19,43.31,43.18,43.31,55644.0,43.19,43.31,43.18,43.31,55644.0
2020-02-19 11:30:00,43.32,43.32,43.23,43.24,108851.0,43.32,43.32,43.23,43.24,108851.0
2020-02-19 11:40:00,43.24,43.37,43.19,43.36,360392.0,43.24,43.37,43.19,43.36,360392.0
2020-02-19 11:50:00,43.36,43.39,43.24,43.27,221743.0,43.36,43.39,43.24,43.27,221743.0
2020-02-19 12:00:00,43.27,43.43,43.24,43.4,91960.0,43.27,43.43,43.24,43.4,91960.0
2020-02-19 12:10:00,43.4,43.44,43.33,43.37,307055.0,43.4,43.44,43.33,43.37,307055.0
2020-02-19 12:20:00,43.37,43.37,43.25,43.3,143076.0,43.37,43.37,43.25,43.3,143076.0
2020-02-19 12:30:00,43.31,43.32,43.26,43.27,28022.0,43.31,43.32,43.26,43.27,28022.0
2020-02-19 12:40:00,43.26,43.28,43.25,43.26,44183.0,43.26,43.28,43.25,43.26,44183.0
2020-02-19 12:50:00,43.25,43.25,43.14,43.16,41494.0,43.25,43.25,43.14,43.16,41494.0
2020-02-19 13:00:00,43.17,43.2,43.14,43.17,200072.0,43.17,43.2,43.14,43.17,200072.0
2020-02-19 13:10:00,43.18,43.22,43.16,43.17,36777.0,43.18,43.22,43.16,43.17,36777.0
2020-02-19 13:20:00,43.18,43.18,43.13,43.16,61777.0,43.18,43.18,43.13,43.16,61777.0
2020-02-19 13:30:00,43.16,43.19,43.14,43.15,61094.0,43.16,43.19,43.14,43.15,61094.0
2020-02-19 13:40:00,43.15,43.27,43.14,43.25,122179.0,43.15,43.27,43.14,43.25,122179.0
2020-02-19 13:50:00,43.26,43.29,43.14,43.16,119225.0,43.26,43.29,43.14,43.16,119225.0
2020-02-19 14:00:00,43.16,43.19,43.12,43.17,54267.0,43.16,43.19,43.12,43.17,54267.0
2020-02-19 14:10:00,43.16,43.17,43.12,43.15,133339.0,43.16,43.17,43.12,43.15,133339.0
2020-02-19 14:20:00,43.15,43.19,43.14,43.16,101406.0,43.15,43.19,43.14,43.16,101406.0
2020-02-19 14:30:00,43.17,43.17,43.14,43.15,32455.0,43.17,43.17,43.14,43.15,32455.0
2020-02-19 14:40:00,43.15,43.17,43.13,43.16,56658.0,43.15,43.17,43.13,43.16,56658.0
2020-02-19 14:50:00,43.16,43.24,43.16,43.19,89057.0,43.16,43.24,43.16,43.19,89057.0
2020-02-19 15:00:00,43.19,43.21,43.14,43.15,76622.0,43.19,43.21,43.14,43.15,76622.0
2020-02-19 15:10:00,43.15,43.15,43.1,43.12,95600.0,43.15,43.15,43.1,43.12,95600.0
2020-02-19 15:20:00,43.12,43.14,43.07,43.1,109029.0,43.12,43.14,43.07,43.1,109029.0
2020-02-19 15:30:00,43.11,43.12,43.02,43.05,226732.0,43.11,43.12,43.02,43.05,226732.0
2020-02-19 15:40:00,43.05,43.12,43.04,43.07,196597.0,43.05,43.12,43.04,43.07,196597.0
2020-02-19 15:50:00,43.07,43.08,43.01,43.02,589946.0,43.07,43.08,43.01,43.02,589946.0
2020-02-20 09:30:00,43.02,43.16,42.79,42.8,160351.0,43.02,43.16,42.79,42.8,160351.0
2020-02-20 09:40:00,42.81,42.93,42.74,42.86,56663.0,42.81,42.93,42.74,42.86,56663.0
2020-02-20 09:50:00,42.86,42.87,42.75,42.77,81795.0,42.86,42.87,42.75,42.77,81795.0
2020-02-20 10:00:00,42.79,42.97,42.78,42.89,146966.0,42.79,42.97,42.78,42.89,146966.0
2020-02-20 10:10:00,42.89,42.95,42.78,42.79,65263.0,42.89,42.95,42.78,42.79,65263.0
2020-02-20 10:20:00,42.79,42.79,42.68,42.72,72910.0,42.79,42.79,42.68,42.72,72910.0
2020-02-20 10:30:00,42.73,42.74,42.55,42.57,99531.0,42.73,42.74,42.55,42.57,99531.0
2020-02-20 10:40:00,42.57,42.63,42.51,42.59,177340.0,42.57,42.63,42.51,42.59,177340.0
2020-02-20 10:50:00,42.58,42.58,42.44,42.47,213351.0,42.58,42.58,42.44,42.47,213351.0
2020-02-20 11:00:00,42.47,42.53,42.45,42.52,83683.0,42.47,42.53,42.45,42.52,83683.0
2020-02-20 11:10:00,42.51,42.51,42.38,42.43,59519.0,42.51,42.51,42.38,42.43,59519.0
2020-02-20 11:20:00,42.43,42.46,42.27,42.28,172165.0,42.43,42.46,42.27,42.28,172165.0
2020-02-20 11:30:00,42.28,42.33,42.02,42.22,250737.0,42.28,42.33,42.02,42.22,250737.0
2020-02-20 11:40:00,42.22,42.32,42.21,42.23,266876.0,42.22,42.32,42.21,42.23,266876.0
2020-02-20 11:50:00,42.22,42.32,42.14,42.29,125848.0,42.22,42.32,42.14,42.29,125848.0
2020-02-20 12:00:00,42.28,42.28,42.15,42.16,84494.0,42.28,42.28,42.15,42.16,84494.0
2020-02-20 12:10:00,42.16,42.32,42.16,42.25,44403.0,42.16,42.32,42.16,42.25,44403.0
2020-02-20 12:20:00,42.24,42.25,42.18,42.18,43327.0,42.24,42.25,42.18,42.18,43327.0
2020-02-20 12:30:00,42.19,42.24,42.14,42.23,34073.0,42.19,42.24,42.14,42.23,34073.0
2020-02-20 12:40:00,42.23,42.29,42.21,42.25,65671.0,42.23,42.29,42.21,42.25,65671.0
2020-02-20 12:50:00,42.24,42.34,42.21,42.33,50380.0,42.24,42.34,42.21,42.33,50380.0
2020-02-20 13:00:00,42.33,42.43,42.32,42.42,89457.0,42.33,42.43,42.32,42.42,89457.0
2020-02-20 13:10:00,42.43,42.54,42.42,42.45,74578.0,42.43,42.54,42.42,42.45,74578.0
2020-02-20 13:20:00,42.46,42.57,42.45,42.55,42769.0,42.46,42.57,42.45,42.55,42769.0
2020-02-20 13:30:00,42.55,42.6,42.49,42.52,97341.0,42.55,42.6,42.49,42.52,97341.0
2020-02-20 13:40:00,42.52,42.54,42.47,42.51,66471.0,42.52,42.54,42.47,42.51,66471.0
2020-02-20 13:50:00,42.5,42.52,42.45,42.48,48465.0,42.5,42.52,42.45,42.48,48465.0
2020-02-20 14:00:00,42.49,42.59,42.49,42.53,121890.0,42.49,42.59,42.49,42.53,121890.0
2020-02-20 14:10:00,42.53,42.57,42.48,42.5,88803.0,42.53,42.57,42.48,42.5,88803.0
2020-02-20 14:20:00,42.5,42.62,42.5,42.51,89677.0,42.5,42.62,42.5,42.51,89677.0
2020-02-20 14:30:00,42.51,42.59,42.49,42.57,55976.0,42.51,42.59,42.49,42.57,55976.0
2020-02-20 14:40:00,42.57,42.61,42.52,42.61,65054.0,42.57,42.61,42.52,42.61,65054.0
2020-02-20 14:50:00,42.61,42.62,42.53,42.56,90247.0,42.61,42.62,42.53,42.56,90247.0
2020-02-20 15:00:00,42.55,42.57,42.5,42.51,63586.0,42.55,42.57,42.5,42.51,63586.0
2020-02-20 15:10:00,42.51,42.51,42.43,42.51,55816.0,42.51,42.51,42.43,42.51,55816.0
2020-02-20 15:20:00,42.51,42.55,42.5,42.52,53586.0,42.51,42.55,42.5,42.52,53586.0
2020-02-20 15:30:00,42.52,42.55,42.46,42.47,124530.0,42.52,42.55,42.46,42.47,124530.0
2020-02-20 15:40:00,42.47,42.5,42.44,42.46,109604.0,42.47,42.5,42.44,42.46,109604.0
2020-02-20 15:50:00,42.46,42.57,42.45,42.49,389859.0,42.46,42.57,42.45,42.49,389859.0
2020-02-21 09:30:00,42.26,42.39,42.04,42.29,498951.0,42.26,42.39,42.04,42.29,498951.0
2020-02-21 09:40:00,42.28,42.34,42.14,42.27,174134.0,42.28,42.34,42.14,42.27,174134.0
2020-02-21 09:50:00,42.26,42.35,42.15,42.23,208288.0,42.26,42.35,42.15,42.23,208288.0
2020-02-21 10:00:00,42.23,42.27,42.2,42.27,197163.0,42.23,42.27,42.2,42.27,197163.0
2020-02-21 10:10:00,42.27,42.34,42.18,42.31,175744.0,42.27,42.34,42.18,42.31,175744.0
2020-02-21 10:20:00,42.31,42.44,42.31,42.33,87293.0,42.31,42.44,42.31,42.33,87293.0
2020-02-21 10:30:00,42.33,42.35,42.26,42.28,48545.0,42.33,42.35,42.26,42.28,48545.0
2020-02-21 10:40:00,42.27,42.32,42.24,42.3,96908.0,42.27,42.32,42.24,42.3,96908.0
2020-02-21 10:50:00,42.3,42.41,42.29,42.38,77351.0,42.3,42.41,42.29,42.38,77351.0
2020-02-21 11:00:00,42.39,42.51,42.37,42.46,208839.0,42.39,42.51,42.37,42.46,208839.0
2020-02-21 11:10:00,42.45,42.5,42.42,42.44,61976.0,42.45,42.5,42.42,42.44,61976.0
2020-02-21 11:20:00,42.45,42.5,42.43,42.48,127634.0,42.45,42.5,42.43,42.48,127634.0
2020-02-21 11:30:00,42.49,42.61,42.44,42.6,240765.0,42.49,42.61,42.44,42.6,240765.0
2020-02-21 11:40:00,42.61,42.61,42.49,42.55,630221.0,42.61,42.61,42.49,42.55,630221.0
2020-02-21 11:50:00,42.55,42.74,42.55,42.73,136996.0,42.55,42.74,42.55,42.73,136996.0
2020-02-21 12:00:00,42.73,42.82,42.66,42.81,508498.0,42.73,42.82,42.66,42.81,508498.0
2020-02-21 12:10:00,42.8,42.85,42.71,42.72,126405.0,42.8,42.85,42.71,42.72,126405.0
2020-02-21 12:20:00,42.72,42.74,42.69,42.72,90996.0,42.72,42.74,42.69,42.72,90996.0
2020-02-21 12:30:00,42.72,42.74,42.62,42.64,78136.0,42.72,42.74,42.62,42.64,78136.0
2020-02-21 12:40:00,42.64,42.65,42.58,42.59,54378.0,42.64,42.65,42.58,42.59,54378.0
2020-02-21 12:50:00,42.58,42.61,42.58,42.59,33903.0,42.58,42.61,42.58,42.59,33903.0
2020-02-21 13:00:00,42.59,42.68,42.58,42.66,49808.0,42.59,42.68,42.58,42.66,49808.0
2020-02-21 13:10:00,42.66,42.68,42.61,42.65,49353.0,42.66,42.68,42.61,42.65,49353.0
2020-02-21 13:20:00,42.66,42.67,42.62,42.63,50269.0,42.66,42.67,42.62,42.63,50269.0
2020-02-21 13:30:00,42.63,42.63,42.51,42.55,80487.0,42.63,42.63,42.51,42.55,80487.0
2020-02-21 13:40:00,42.55,42.61,42.54,42.6,51881.0,42.55,42.61,42.54,42.6,51881.0
2020-02-21 13:50:00,42.6,42.61,42.52,42.59,86861.0,42.6,42.61,42.52,42.59,86861.0
2020-02-21 14:00:00,42.58,42.67,42.56,42.63,65014.0,42.58,42.67,42.56,42.63,65014.0
2020-02-21 14:10:00,42.62,42.67,42.59,42.61,105418.0,42.62,42.67,42.59,42.61,105418.0
2020-02-21 14:20:00,42.6,42.64,42.58,42.62,52908.0,42.6,42.64,42.58,42.62,52908.0
2020-02-21 14:30:00,42.62,42.65,42.59,42.61,54177.0,42.62,42.65,42.59,42.61,54177.0
2020-02-21 14:40:00,42.61,42.65,42.59,42.6,72603.0,42.61,42.65,42.59,42.6,72603.0
2020-02-21 14:50:00,42.59,42.68,42.58,42.66,72080.0,42.59,42.68,42.58,42.66,72080.0
2020-02-21 15:00:00,42.66,42.66,42.58,42.62,71795.0,42.66,42.66,42.58,42.62,71795.0
2020-02-21 15:10:00,42.62,42.67,42.59,42.59,81221.0,42.62,42.67,42.59,42.59,81221.0
2020-02-21 15:20:00,42.59,42.61,42.55,42.58,132618.0,42.59,42.61,42.55,42.58,132618.0
2020-02-21 15:30:00,42.57,42.59,42.52,42.58,166137.0,42.57,42.59,42.52,42.58,166137.0
2020-02-21 15:40:00,42.58,42.67,42.55,42.67,185531.0,42.58,42.67,42.55,42.67,185531.0
2020-02-21 15:50:00,42.66,42.74,42.61,42.62,576562.0,42.66,42.74,42.61,42.62,576562.0
2020-02-24 09:30:00,41.48,41.9,41.28,41.83,408943.0,41.48,41.9,41.28,41.83,408943.0
2020-02-24 09:40:00,41.81,41.81,41.48,41.51,123149.0,41.81,41.81,41.48,41.51,123149.0
2020-02-24 09:50:00,41.51,41.57,41.29,41.33,184718.0,41.51,41.57,41.29,41.33,184718.0
2020-02-24 10:00:00,41.33,41.48,41.32,41.43,161892.0,41.33,41.48,41.32,41.43,161892.0
2020-02-24 10:10:00,41.43,41.56,41.41,41.52,135052.0,41.43,41.56,41.41,41.52,135052.0
2020-02-24 10:20:00,41.52,41.54,41.33,41.33,139844.0,41.52,41.54,41.33,41.33,139844.0
2020-02-24 10:30:00,41.34,41.36,41.21,41.32,113816.0,41.34,41.36,41.21,41.32,113816.0
2020-02-24 10:40:00,41.32,41.39,41.26,41.37,120834.0,41.32,41.39,41.26,41.37,120834.0
2020-02-24 10:50:00,41.38,41.43,41.35,41.4,93680.0,41.38,41.43,41.35,41.4,93680.0
2020-02-24 11:00:00,41.4,41.42,41.22,41.24,121827.0,41.4,41.42,41.22,41.24,121827.0
2020-02-24 11:10:00,41.23,41.31,41.21,41.26,82735.0,41.23,41.31,41.21,41.26,82735.0
2020-02-24 11:20:00,41.26,41.29,41.23,41.27,88897.0,41.26,41.29,41.23,41.27,88897.0
2020-02-24 11:30:00,41.27,41.28,41.17,41.22,150216.0,41.27,41.28,41.17,41.22,150216.0
2020-02-24 11:40:00,41.21,41.21,41.06,41.08,148431.0,41.21,41.21,41.06,41.08,148431.0
2020-02-24 11:50:00,41.08,41.19,41.04,41.14,134890.0,41.08,41.19,41.04,41.14,134890.0
2020-02-24 12:00:00,41.13,41.14,40.99,41.0,185102.0,41.13,41.14,40.99,41.0,185102.0
2020-02-24 12:10:00,41.0,41.16,40.98,41.15,102348.0,41.0,41.16,40.98,41.15,102348.0
2020-02-24 12:20:00,41.15,41.18,41.11,41.12,81335.0,41.15,41.18,41.11,41.12,81335.0
2020-02-24 12:30:00,41.11,41.21,41.08,41.2,48736.0,41.11,41.21,41.08,41.2,48736.0
2020-02-24 12:40:00,41.21,41.27,41.18,41.19,75331.0,41.21,41.27,41.18,41.19,75331.0
2020-02-24 12:50:00,41.19,41.2,41.11,41.13,54731.0,41.19,41.2,41.11,41.13,54731.0
2020-02-24 13:00:00,41.12,41.12,40.95,40.98,110975.0,41.12,41.12,40.95,40.98,110975.0
2020-02-24 13:10:00,40.98,41.0,40.92,40.98,97762.0,40.98,41.0,40.92,40.98,97762.0
2020-02-24 13:20:00,40.98,41.08,40.98,41.08,68532.0,40.98,41.08,40.98,41.08,68532.0
2020-02-24 13:30:00,41.07,41.17,41.04,41.17,57778.0,41.07,41.17,41.04,41.17,57778.0
2020-02-24 13:40:00,41.16,41.3,41.15,41.28,185744.0,41.16,41.3,41.15,41.28,185744.0
2020-02-24 13:50:00,41.29,41.31,41.23,41.31,53863.0,41.29,41.31,41.23,41.31,53863.0
2020-02-24 14:00:00,41.3,41.36,41.22,41.23,81224.0,41.3,41.36,41.22,41.23,81224.0
2020-02-24 14:10:00,41.23,41.25,41.17,41.22,49788.0,41.23,41.25,41.17,41.22,49788.0
2020-02-24 14:20:00,41.22,41.43,41.21,41.39,70093.0,41.22,41.43,41.21,41.39,70093.0
2020-02-24 14:30:00,41.39,41.42,41.3,41.38,148662.0,41.39,41.42,41.3,41.38,148662.0
2020-02-24 14:40:00,41.38,41.43,41.34,41.41,66872.0,41.38,41.43,41.34,41.41,66872.0
2020-02-24 14:50:00,41.41,41.5,41.37,41.45,63073.0,41.41,41.5,41.37,41.45,63073.0
2020-02-24 15:00:00,41.45,41.53,41.43,41.48,72903.0,41.45,41.53,41.43,41.48,72903.0
2020-02-24 15:10:00,41.48,41.49,41.36,41.4,82050.0,41.48,41.49,41.36,41.4,82050.0
2020-02-24 15:20:00,41.41,41.46,41.34,41.35,119023.0,41.41,41.46,41.34,41.35,119023.0
2020-02-24 15:30:00,41.36,41.38,41.23,41.24,150284.0,41.36,41.38,41.23,41.24,150284.0
2020-02-24 15:40:00,41.23,41.31,41.17,41.29,165581.0,41.23,41.31,41.17,41.29,165581.0
2020-02-24 15:50:00,41.28,41.28,41.08,41.08,571212.0,41.28,41.28,41.08,41.08,571212.0
2020-02-25 09:30:00,41.15,41.32,40.98,41.18,221911.0,41.15,41.32,40.98,41.18,221911.0
2020-02-25 09:40:00,41.16,41.18,40.93,41.02,109755.0,41.16,41.18,40.93,41.02,109755.0
2020-02-25 09:50:00,41.01,41.11,40.97,41.02,159571.0,41.01,41.11,40.97,41.02,159571.0
2020-02-25 10:00:00,41.02,41.11,40.97,41.01,165649.0,41.02,41.11,40.97,41.01,165649.0
2020-02-25 10:10:00,41.01,41.02,40.88,40.95,268179.0,41.01,41.02,40.88,40.95,268179.0
2020-02-25 10:20:00,40.94,40.94,40.63,40.68,256429.0,40.94,40.94,40.63,40.68,256429.0
2020-02-25 10:30:00,40.68,40.72,40.47,40.64,261029.0,40.68,40.72,40.47,40.64,261029.0
2020-02-25 10:40:00,40.65,40.75,40.52,40.55,89555.0,40.65,40.75,40.52,40.55,89555.0
2020-02-25 10:50:00,40.54,40.57,40.3,40.57,148378.0,40.54,40.57,40.3,40.57,148378.0
2020-02-25 11:00:00,40.58,40.64,40.44,40.48,107117.0,40.58,40.64,40.44,40.48,107117.0
2020-02-25 11:10:00,40.48,40.54,40.27,40.39,213872.0,40.48,40.54,40.27,40.39,213872.0
2020-02-25 11:20:00,40.38,40.51,40.3,40.51,229065.0,40.38,40.51,40.3,40.51,229065.0
2020-02-25 11:30:00,40.52,40.59,40.42,40.55,84101.0,40.52,40.59,40.42,40.55,84101.0
2020-02-25 11:40:00,40.56,40.65,40.44,40.61,84863.0,40.56,40.65,40.44,40.61,84863.0
2020-02-25 11:50:00,40.61,40.62,40.49,40.55,101516.0,40.61,40.62,40.49,40.55,101516.0
2020-02-25 12:00:00,40.55,40.6,40.52,40.56,103045.0,40.55,40.6,40.52,40.56,103045.0
2020-02-25 12:10:00,40.55,40.59,40.48,40.51,76545.0,40.55,40.59,40.48,40.51,76545.0
2020-02-25 12:20:00,40.51,40.53,40.42,40.46,117412.0,40.51,40.53,40.42,40.46,117412.0
2020-02-25 12:30:00,40.46,40.57,40.45,40.56,40863.0,40.46,40.57,40.45,40.56,40863.0
2020-02-25 12:40:00,40.57,40.57,40.4,40.41,142632.0,40.57,40.57,40.4,40.41,142632.0
2020-02-25 12:50:00,40.41,40.44,40.33,40.35,69690.0,40.41,40.44,40.33,40.35,69690.0
2020-02-25 13:00:00,40.34,40.4,40.29,40.37,58584.0,40.34,40.4,40.29,40.37,58584.0
2020-02-25 13:10:00,40.38,40.44,40.28,40.33,100418.0,40.38,40.44,40.28,40.33,100418.0
2020-02-25 13:20:00,40.32,40.4,40.31,40.36,46481.0,40.32,40.4,40.31,40.36,46481.0
2020-02-25 13:30:00,40.34,40.37,40.29,40.35,111301.0,40.34,40.37,40.29,40.35,111301.0
2020-02-25 13:40:00,40.34,40.46,40.34,40.41,64923.0,40.34,40.46,40.34,40.41,64923.0
2020-02-25 13:50:00,40.4,40.48,40.28,40.29,75908.0,40.4,40.48,40.28,40.29,75908.0
2020-02-25 14:00:00,40.28,40.28,39.95,40.01,123575.0,40.28,40.28,39.95,40.01,123575.0
2020-02-25 14:10:00,40.01,40.29,40.01,40.08,135439.0,40.01,40.29,40.01,40.08,135439.0
2020-02-25 14:20:00,40.07,40.13,39.9,39.93,64039.0,40.07,40.13,39.9,39.93,64039.0
2020-02-25 14:30:00,39.93,40.0,39.78,39.79,115415.0,39.93,40.0,39.78,39.79,115415.0
2020-02-25 14:40:00,39.78,40.07,39.76,40.04,143405.0,39.78,40.07,39.76,40.04,143405.0
2020-02-25 14:50:00,40.04,40.1,39.93,40.06,188461.0,40.04,40.1,39.93,40.06,188461.0
2020-02-25 15:00:00,40.07,40.18,40.02,40.11,190076.0,40.07,40.18,40.02,40.11,190076.0
2020-02-25 15:10:00,40.11,40.14,40.0,40.02,243962.0,40.11,40.14,40.0,40.02,243962.0
2020-02-25 15:20:00,40.02,40.05,39.83,39.96,156752.0,40.02,40.05,39.83,39.96,156752.0
2020-02-25 15:30:00,39.95,39.95,39.7,39.79,211966.0,39.95,39.95,39.7,39.79,211966.0
2020-02-25 15:40:00,39.79,40.06,39.79,39.91,357220.0,39.79,40.06,39.79,39.91,357220.0
2020-02-25 15:50:00,39.91,39.95,39.79,39.9,1056415.0,39.91,39.95,39.79,39.9,1056415.0
2020-02-26 09:30:00,40.37,40.47,40.01,40.47,361693.0,40.37,40.47,40.01,40.47,361693.0
2020-02-26 09:40:00,40.48,40.6,40.39,40.46,141139.0,40.48,40.6,40.39,40.46,141139.0
2020-02-26 09:50:00,40.46,40.47,40.32,40.34,94022.0,40.46,40.47,40.32,40.34,94022.0
2020-02-26 10:00:00,40.34,40.46,40.29,40.33,135832.0,40.34,40.46,40.29,40.33,135832.0
2020-02-26 10:10:00,40.34,40.4,40.24,40.38,202972.0,40.34,40.4,40.24,40.38,202972.0
2020-02-26 10:20:00,40.39,40.44,40.22,40.22,110160.0,40.39,40.44,40.22,40.22,110160.0
2020-02-26 10:30:00,40.22,40.36,40.18,40.34,408595.0,40.22,40.36,40.18,40.34,408595.0
2020-02-26 10:40:00,40.34,40.44,40.3,40.33,302719.0,40.34,40.44,40.3,40.33,302719.0
2020-02-26 10:50:00,40.34,40.38,40.23,40.28,136814.0,40.34,40.38,40.23,40.28,136814.0
2020-02-26 11:00:00,40.27,40.31,40.2,40.21,95132.0,40.27,40.31,40.2,40.21,95132.0
2020-02-26 11:10:00,40.21,40.31,40.12,40.3,87519.0,40.21,40.31,40.12,40.3,87519.0
2020-02-26 11:20:00,40.29,40.52,40.27,40.51,475771.0,40.29,40.52,40.27,40.51,475771.0
2020-02-26 11:30:00,40.51,40.55,40.46,40.48,441969.0,40.51,40.55,40.46,40.48,441969.0
2020-02-26 11:40:00,40.48,40.49,40.25,40.26,104519.0,40.48,40.49,40.25,40.26,104519.0
2020-02-26 11:50:00,40.26,40.27,40.08,40.18,87024.0,40.26,40.27,40.08,40.18,87024.0
2020-02-26 12:00:00,40.18,40.22,40.04,40.08,159224.0,40.18,40.22,40.04,40.08,159224.0
2020-02-26 12:10:00,40.06,40.1,39.88,39.99,139240.0,40.06,40.1,39.88,39.99,139240.0
2020-02-26 12:20:00,39.98,40.11,39.96,40.11,85972.0,39.98,40.11,39.96,40.11,85972.0
2020-02-26 12:30:00,40.11,40.2,40.08,40.13,118690.0,40.11,40.2,40.08,40.13,118690.0
2020-02-26 12:40:00,40.12,40.13,40.01,40.08,54210.0,40.12,40.13,40.01,40.08,54210.0
2020-02-26 12:50:00,40.08,40.13,40.0,40.11,74733.0,40.08,40.13,40.0,40.11,74733.0
2020-02-26 13:00:00,40.11,40.17,40.02,40.03,47571.0,40.11,40.17,40.02,40.03,47571.0
2020-02-26 13:10:00,40.05,40.07,39.97,39.99,57347.0,40.05,40.07,39.97,39.99,57347.0
2020-02-26 13:20:00,39.99,40.07,39.95,40.02,63715.0,39.99,40.07,39.95,40.02,63715.0
2020-02-26 13:30:00,40.01,40.02,39.69,39.72,100193.0,40.01,40.02,39.69,39.72,100193.0
2020-02-26 13:40:00,39.72,39.87,39.62,39.78,148482.0,39.72,39.87,39.62,39.78,148482.0
2020-02-26 13:50:00,39.79,39.82,39.57,39.59,80489.0,39.79,39.82,39.57,39.59,80489.0
2020-02-26 14:00:00,39.59,39.76,39.55,39.65,148148.0,39.59,39.76,39.55,39.65,148148.0
2020-02-26 14:10:00,39.65,39.81,39.6,39.76,262668.0,39.65,39.81,39.6,39.76,262668.0
2020-02-26 14:20:00,39.76,39.89,39.73,39.74,338779.0,39.76,39.89,39.73,39.74,338779.0
2020-02-26 14:30:00,39.75,39.79,39.61,39.65,565155.0,39.75,39.79,39.61,39.65,565155.0
2020-02-26 14:40:00,39.66,39.67,39.48,39.55,179481.0,39.66,39.67,39.48,39.55,179481.0
2020-02-26 14:50:00,39.55,39.6,39.45,39.48,187495.0,39.55,39.6,39.45,39.48,187495.0
2020-02-26 15:00:00,39.48,39.64,39.48,39.59,165930.0,39.48,39.64,39.48,39.59,165930.0
2020-02-26 15:10:00,39.59,39.64,39.52,39.6,296461.0,39.59,39.64,39.52,39.6,296461.0
2020-02-26 15:20:00,39.59,39.61,39.45,39.53,183912.0,39.59,39.61,39.45,39.53,183912.0
2020-02-26 15:30:00,39.52,39.61,39.51,39.6,367314.0,39.52,39.61,39.51,39.6,367314.0
2020-02-26 15:40:00,39.6,39.61,39.43,39.46,299308.0,39.6,39.61,39.43,39.46,299308.0
2020-02-26 15:50:00,39.46,39.52,39.37,39.39,1072862.0,39.46,39.52,39.37,39.39,1072862.0
2020-02-27 09:30:00,38.62,39.0,38.52,38.95,465178.0,38.62,39.0,38.52,38.95,465178.0
2020-02-27 09:40:00,38.92,38.98,38.74,38.86,128609.0,38.92,38.98,38.74,38.86,128609.0
2020-02-27 09:50:00,38.87,39.18,38.84,38.94,334908.0,38.87,39.18,38.84,38.94,334908.0
2020-02-27 10:00:00,38.94,39.04,38.7,38.78,214049.0,38.94,39.04,38.7,38.78,214049.0
2020-02-27 10:10:00,38.79,39.0,38.75,38.89,147625.0,38.79,39.0,38.75,38.89,147625.0
2020-02-27 10:20:00,38.89,38.91,38.69,38.72,276377.0,38.89,38.91,38.69,38.72,276377.0
2020-02-27 10:30:00,38.72,38.96,38.59,38.91,462219.0,38.72,38.96,38.59,38.91,462219.0
2020-02-27 10:40:00,38.91,39.03,38.74,39.02,242516.0,38.91,39.03,38.74,39.02,242516.0
2020-02-27 10:50:00,39.02,39.15,38.84,39.13,427834.0,39.02,39.15,38.84,39.13,427834.0
2020-02-27 11:00:00,39.14,39.24,39.06,39.15,423378.0,39.14,39.24,39.06,39.15,423378.0
2020-02-27 11:10:00,39.15,39.15,38.93,39.08,230953.0,39.15,39.15,38.93,39.08,230953.0
2020-02-27 11:20:00,39.09,39.09,38.89,38.91,498387.0,39.09,39.09,38.89,38.91,498387.0
2020-02-27 11:30:00,38.9,39.03,38.72,38.75,272584.0,38.9,39.03,38.72,38.75,272584.0
2020-02-27 11:40:00,38.76,38.91,38.7,38.86,278688.0,38.76,38.91,38.7,38.86,278688.0
2020-02-27 11:50:00,38.86,39.0,38.82,38.97,312612.0,38.86,39.0,38.82,38.97,312612.0
2020-02-27 12:00:00,38.97,39.07,38.92,39.05,305185.0,38.97,39.07,38.92,39.05,305185.0
2020-02-27 12:10:00,39.05,39.23,39.0,39.2,306873.0,39.05,39.23,39.0,39.2,306873.0
2020-02-27 12:20:00,39.2,39.2,38.89,39.11,146869.0,39.2,39.2,38.89,39.11,146869.0
2020-02-27 12:30:00,39.11,39.34,39.08,39.3,228972.0,39.11,39.34,39.08,39.3,228972.0
2020-02-27 12:40:00,39.3,39.31,39.14,39.25,313603.0,39.3,39.31,39.14,39.25,313603.0
2020-02-27 12:50:00,39.25,39.38,39.2,39.34,612576.0,39.25,39.38,39.2,39.34,612576.0
2020-02-27 13:00:00,39.33,39.51,39.3,39.5,391761.0,39.33,39.51,39.3,39.5,391761.0
2020-02-27 13:10:00,39.5,39.58,39.42,39.48,237435.0,39.5,39.58,39.42,39.48,237435.0
2020-02-27 13:20:00,39.47,39.51,39.38,39.43,281527.0,39.47,39.51,39.38,39.43,281527.0
2020-02-27 13:30:00,39.44,39.54,39.31,39.37,396337.0,39.44,39.54,39.31,39.37,396337.0
2020-02-27 13:40:00,39.36,39.42,39.13,39.38,513723.0,39.36,39.42,39.13,39.38,513723.0
2020-02-27 13:50:00,39.37,39.47,39.08,39.14,242442.0,39.37,39.47,39.08,39.14,242442.0
2020-02-27 14:00:00,39.13,39.24,39.02,39.03,124142.0,39.13,39.24,39.02,39.03,124142.0
2020-02-27 14:10:00,39.03,39.07,38.83,38.84,281359.0,39.03,39.07,38.83,38.84,281359.0
2020-02-27 14:20:00,38.86,39.02,38.85,38.95,170304.0,38.86,39.02,38.85,38.95,170304.0
2020-02-27 14:30:00,38.95,38.96,38.81,38.86,81520.0,38.95,38.96,38.81,38.86,81520.0
2020-02-27 14:40:00,38.87,38.92,38.79,38.81,119560.0,38.87,38.92,38.79,38.81,119560.0
2020-02-27 14:50:00,38.81,38.83,38.73,38.75,138619.0,38.81,38.83,38.73,38.75,138619.0
2020-02-27 15:00:00,38.76,38.76,38.55,38.71,458806.0,38.76,38.76,38.55,38.71,458806.0
2020-02-27 15:10:00,38.72,38.78,38.53,38.55,260058.0,38.72,38.78,38.53,38.55,260058.0
2020-02-27 15:20:00,38.55,38.61,38.47,38.49,285809.0,38.55,38.61,38.47,38.49,285809.0
2020-02-27 15:30:00,38.48,38.51,38.3,38.34,296260.0,38.48,38.51,38.3,38.34,296260.0
2020-02-27 15:40:00,38.34,38.37,38.23,38.33,444774.0,38.34,38.37,38.23,38.33,444774.0
2020-02-27 15:50:00,38.33,38.34,37.89,37.9,1300788.0,38.33,38.34,37.89,37.9,1300788.0
2020-02-28 09:30:00,37.09,37.51,36.71,37.42,858375.0,37.09,37.51,36.71,37.42,858375.0
2020-02-28 09:40:00,37.41,37.54,37.11,37.13,309350.0,37.41,37.54,37.11,37.13,309350.0
2020-02-28 09:50:00,37.13,37.21,36.66,36.76,557106.0,37.13,37.21,36.66,36.76,557106.0
2020-02-28 10:00:00,36.78,36.96,36.46,36.65,644170.0,36.78,36.96,36.46,36.65,644170.0
2020-02-28 10:10:00,36.64,36.92,36.42,36.76,357698.0,36.64,36.92,36.42,36.76,357698.0
2020-02-28 10:20:00,36.78,36.82,36.41,36.42,359413.0,36.78,36.82,36.41,36.42,359413.0
2020-02-28 10:30:00,36.42,36.7,36.39,36.61,332620.0,36.42,36.7,36.39,36.61,332620.0
2020-02-28 10:40:00,36.62,36.71,36.47,36.54,719738.0,36.62,36.71,36.47,36.54,719738.0
2020-02-28 10:50:00,36.54,36.98,36.53,36.89,353389.0,36.54,36.98,36.53,36.89,353389.0
2020-02-28 11:00:00,36.89,36.91,36.63,36.68,335111.0,36.89,36.91,36.63,36.68,335111.0
2020-02-28 11:10:00,36.68,36.99,36.67,36.97,320750.0,36.68,36.99,36.67,36.97,320750.0
2020-02-28 11:20:00,36.97,37.05,36.87,36.98,335353.0,36.97,37.05,36.87,36.98,335353.0
2020-02-28 11:30:00,36.98,37.11,36.86,37.04,380251.0,36.98,37.11,36.86,37.04,380251.0
2020-02-28 11:40:00,37.04,37.29,36.93,36.97,482221.0,37.04,37.29,36.93,36.97,482221.0
2020-02-28 11:50:00,36.97,37.03,36.69,36.79,403964.0,36.97,37.03,36.69,36.79,403964.0
2020-02-28 12:00:00,36.8,36.8,36.58,36.6,405326.0,36.8,36.8,36.58,36.6,405326.0
2020-02-28 12:10:00,36.6,36.69,36.44,36.69,299435.0,36.6,36.69,36.44,36.69,299435.0
2020-02-28 12:20:00,36.69,36.91,36.69,36.89,195680.0,36.69,36.91,36.69,36.89,195680.0
2020-02-28 12:30:00,36.89,37.16,36.83,36.98,330799.0,36.89,37.16,36.83,36.98,330799.0
2020-02-28 12:40:00,36.98,37.1,36.85,36.96,277607.0,36.98,37.1,36.85,36.96,277607.0
2020-02-28 12:50:00,36.96,37.18,36.92,37.12,170619.0,36.96,37.18,36.92,37.12,170619.0
2020-02-28 13:00:00,37.12,37.18,36.96,37.02,189152.0,37.12,37.18,36.96,37.02,189152.0
2020-02-28 13:10:00,37.04,37.08,36.85,36.97,220987.0,37.04,37.08,36.85,36.97,220987.0
2020-02-28 13:20:00,36.97,37.03,36.84,36.85,343204.0,36.97,37.03,36.84,36.85,343204.0
2020-02-28 13:30:00,36.85,36.86,36.68,36.73,318314.0,36.85,36.86,36.68,36.73,318314.0
2020-02-28 13:40:00,36.73,36.73,36.41,36.54,274017.0,36.73,36.73,36.41,36.54,274017.0
2020-02-28 13:50:00,36.54,36.55,36.35,36.5,169574.0,36.54,36.55,36.35,36.5,169574.0
2020-02-28 14:00:00,36.49,36.49,36.25,36.29,353674.0,36.49,36.49,36.25,36.29,353674.0
2020-02-28 14:10:00,36.3,36.5,36.28,36.47,237414.0,36.3,36.5,36.28,36.47,237414.0
2020-02-28 14:20:00,36.46,36.66,36.39,36.56,227868.0,36.46,36.66,36.39,36.56,227868.0
2020-02-28 14:30:00,36.56,36.9,36.53,36.59,365545.0,36.56,36.9,36.53,36.59,365545.0
2020-02-28 14:40:00,36.59,37.04,36.58,36.83,336547.0,36.59,37.04,36.58,36.83,336547.0
2020-02-28 14:50:00,36.83,36.91,36.61,36.69,225464.0,36.83,36.91,36.61,36.69,225464.0
2020-02-28 15:00:00,36.68,36.73,36.44,36.59,296720.0,36.68,36.73,36.44,36.59,296720.0
2020-02-28 15:10:00,36.58,37.08,36.55,37.04,379462.0,36.58,37.08,36.55,37.04,379462.0
2020-02-28 15:20:00,37.04,37.07,36.54,36.54,367332.0,37.04,37.07,36.54,36.54,367332.0
2020-02-28 15:30:00,36.53,36.71,36.47,36.5,548755.0,36.53,36.71,36.47,36.5,548755.0
2020-02-28 15:40:00,36.51,36.66,36.29,36.63,573802.0,36.51,36.66,36.29,36.63,573802.0
2020-02-28 15:50:00,36.63,37.39,36.55,37.39,1420722.0,36.63,37.39,36.55,37.39,1420722.0
2020-03-02 09:30:00,37.6,37.76,37.1,37.12,692981.0,37.6,37.76,37.1,37.12,692981.0
2020-03-02 09:40:00,37.1,37.43,37.04,37.16,283099.0,37.1,37.43,37.04,37.16,283099.0
2020-03-02 09:50:00,37.15,37.21,36.97,37.06,216053.0,37.15,37.21,36.97,37.06,216053.0
2020-03-02 10:00:00,37.06,37.09,36.71,36.77,243294.0,37.06,37.09,36.71,36.77,243294.0
2020-03-02 10:10:00,36.77,37.03,36.76,36.86,194257.0,36.77,37.03,36.76,36.86,194257.0
2020-03-02 10:20:00,36.86,36.9,36.75,36.87,417379.0,36.86,36.9,36.75,36.87,417379.0
2020-03-02 10:30:00,36.88,37.18,36.73,37.16,414100.0,36.88,37.18,36.73,37.16,414100.0
2020-03-02 10:40:00,37.16,37.41,37.07,37.41,504028.0,37.16,37.41,37.07,37.41,504028.0
2020-03-02 10:50:00,37.43,37.54,37.31,37.31,503815.0,37.43,37.54,37.31,37.31,503815.0
2020-03-02 11:00:00,37.31,37.43,37.27,37.32,208276.0,37.31,37.43,37.27,37.32,208276.0
2020-03-02 11:10:00,37.32,37.62,37.29,37.49,287926.0,37.32,37.62,37.29,37.49,287926.0
2020-03-02 11:20:00,37.49,37.62,37.45,37.5,300253.0,37.49,37.62,37.45,37.5,300253.0
2020-03-02 11:30:00,37.51,37.54,37.38,37.48,284105.0,37.51,37.54,37.38,37.48,284105.0
2020-03-02 11:40:00,37.49,37.57,37.35,37.57,277287.0,37.49,37.57,37.35,37.57,277287.0
2020-03-02 11:50:00,37.57,37.73,37.49,37.68,221460.0,37.57,37.73,37.49,37.68,221460.0
2020-03-02 12:00:00,37.68,37.7,37.56,37.57,210552.0,37.68,37.7,37.56,37.57,210552.0
2020-03-02 12:10:00,37.58,37.6,37.45,37.57,305518.0,37.58,37.6,37.45,37.57,305518.0
2020-03-02 12:20:00,37.56,37.56,37.35,37.45,268771.0,37.56,37.56,37.35,37.45,268771.0
2020-03-02 12:30:00,37.44,37.5,37.39,37.4,278481.0,37.44,37.5,37.39,37.4,278481.0
2020-03-02 12:40:00,37.4,37.47,37.36,37.4,149795.0,37.4,37.47,37.36,37.4,149795.0
2020-03-02 12:50:00,37.4,37.47,37.33,37.44,162529.0,37.4,37.47,37.33,37.44,162529.0
2020-03-02 13:00:00,37.44,37.48,37.25,37.27,126482.0,37.44,37.48,37.25,37.27,126482.0
2020-03-02 13:10:00,37.29,37.32,37.15,37.17,101995.0,37.29,37.32,37.15,37.17,101995.0
2020-03-02 13:20:00,37.19,37.22,37.11,37.16,368316.0,37.19,37.22,37.11,37.16,368316.0
2020-03-02 13:30:00,37.16,37.27,37.15,37.26,326629.0,37.16,37.27,37.15,37.26,326629.0
2020-03-02 13:40:00,37.26,37.42,37.23,37.27,212095.0,37.26,37.42,37.23,37.27,212095.0
2020-03-02 13:50:00,37.26,37.39,37.19,37.39,229520.0,37.26,37.39,37.19,37.39,229520.0
2020-03-02 14:00:00,37.38,37.48,37.33,37.45,253274.0,37.38,37.48,37.33,37.45,253274.0
2020-03-02 14:10:00,37.45,37.45,37.29,37.32,252481.0,37.45,37.45,37.29,37.32,252481.0
2020-03-02 14:20:00,37.33,37.37,37.27,37.29,365920.0,37.33,37.37,37.27,37.29,365920.0
2020-03-02 14:30:00,37.29,37.4,37.25,37.26,186218.0,37.29,37.4,37.25,37.26,186218.0
2020-03-02 14:40:00,37.24,37.3,37.09,37.26,298207.0,37.24,37.3,37.09,37.26,298207.0
2020-03-02 14:50:00,37.26,37.32,37.18,37.26,257589.0,37.26,37.32,37.18,37.26,257589.0
2020-03-02 15:00:00,37.26,37.57,37.24,37.52,193444.0,37.26,37.57,37.24,37.52,193444.0
2020-03-02 15:10:00,37.52,37.54,37.42,37.46,194843.0,37.52,37.54,37.42,37.46,194843.0
2020-03-02 15:20:00,37.47,37.61,37.43,37.6,276188.0,37.47,37.61,37.43,37.6,276188.0
2020-03-02 15:30:00,37.6,37.62,37.55,37.59,410402.0,37.6,37.62,37.55,37.59,410402.0
2020-03-02 15:40:00,37.59,37.89,37.58,37.88,408736.0,37.59,37.89,37.58,37.88,408736.0
2020-03-02 15:50:00,37.88,38.27,37.86,38.27,1009946.0,37.88,38.27,37.86,38.27,1009946.0
2020-03-03 09:30:00,38.3,38.38,38.04,38.19,379992.0,38.3,38.38,38.04,38.19,379992.0
2020-03-03 09:40:00,38.19,38.56,38.17,38.54,109484.0,38.19,38.56,38.17,38.54,109484.0
2020-03-03 09:50:00,38.52,38.53,38.23,38.32,205114.0,38.52,38.53,38.23,38.32,205114.0
2020-03-03 10:00:00,38.31,39.36,38.3,39.21,313201.0,38.31,39.36,38.3,39.21,313201.0
2020-03-03 10:10:00,39.19,39.27,38.6,38.75,247186.0,39.19,39.27,38.6,38.75,247186.0
2020-03-03 10:20:00,38.76,38.98,38.59,38.64,147370.0,38.76,38.98,38.59,38.64,147370.0
2020-03-03 10:30:00,38.63,38.75,38.46,38.66,112157.0,38.63,38.75,38.46,38.66,112157.0
2020-03-03 10:40:00,38.63,38.8,38.42,38.47,124361.0,38.63,38.8,38.42,38.47,124361.0
2020-03-03 10:50:00,38.48,38.59,38.38,38.57,126951.0,38.48,38.59,38.38,38.57,126951.0
2020-03-03 11:00:00,38.55,38.58,38.23,38.26,195297.0,38.55,38.58,38.23,38.26,195297.0
2020-03-03 11:10:00,38.26,38.26,37.98,38.0,222040.0,38.26,38.26,37.98,38.0,222040.0
2020-03-03 11:20:00,38.0,38.05,37.59,37.69,280455.0,38.0,38.05,37.59,37.69,280455.0
2020-03-03 11:30:00,37.67,38.09,37.66,38.07,272087.0,37.67,38.09,37.66,38.07,272087.0
2020-03-03 11:40:00,38.08,38.15,37.84,37.86,602839.0,38.08,38.15,37.84,37.86,602839.0
2020-03-03 11:50:00,37.87,38.13,37.85,38.04,238194.0,37.87,38.13,37.85,38.04,238194.0
2020-03-03 12:00:00,38.03,38.05,37.92,38.02,229805.0,38.03,38.05,37.92,38.02,229805.0
2020-03-03 12:10:00,38.02,38.06,37.8,37.9,133447.0,38.02,38.06,37.8,37.9,133447.0
2020-03-03 12:20:00,37.89,37.97,37.69,37.75,90057.0,37.89,37.97,37.69,37.75,90057.0
2020-03-03 12:30:00,37.76,37.8,37.69,37.77,90320.0,37.76,37.8,37.69,37.77,90320.0
2020-03-03 12:40:00,37.77,37.86,37.71,37.82,73701.0,37.77,37.86,37.71,37.82,73701.0
2020-03-03 12:50:00,37.82,37.82,37.66,37.71,90208.0,37.82,37.82,37.66,37.71,90208.0
2020-03-03 13:00:00,37.7,37.71,37.5,37.54,68101.0,37.7,37.71,37.5,37.54,68101.0
2020-03-03 13:10:00,37.54,37.6,37.27,37.3,99836.0,37.54,37.6,37.27,37.3,99836.0
2020-03-03 13:20:00,37.32,37.39,37.09,37.27,101502.0,37.32,37.39,37.09,37.27,101502.0
2020-03-03 13:30:00,37.27,37.42,37.2,37.4,110347.0,37.27,37.42,37.2,37.4,110347.0
2020-03-03 13:40:00,37.4,37.41,37.03,37.04,132451.0,37.4,37.41,37.03,37.04,132451.0
2020-03-03 13:50:00,37.04,37.1,36.89,36.92,143807.0,37.04,37.1,36.89,36.92,143807.0
2020-03-03 14:00:00,36.94,37.03,36.56,36.58,104733.0,36.94,37.03,36.56,36.58,104733.0
2020-03-03 14:10:00,36.56,36.93,36.56,36.63,194673.0,36.56,36.93,36.56,36.63,194673.0
2020-03-03 14:20:00,36.64,37.0,36.57,36.94,281033.0,36.64,37.0,36.57,36.94,281033.0
2020-03-03 14:30:00,36.95,37.03,36.83,36.84,334371.0,36.95,37.03,36.83,36.84,334371.0
2020-03-03 14:40:00,36.84,37.09,36.77,37.07,184710.0,36.84,37.09,36.77,37.07,184710.0
2020-03-03 14:50:00,37.07,37.25,36.97,37.2,145056.0,37.07,37.25,36.97,37.2,145056.0
2020-03-03 15:00:00,37.21,37.41,37.14,37.23,121295.0,37.21,37.41,37.14,37.23,121295.0
2020-03-03 15:10:00,37.23,37.53,37.21,37.5,180732.0,37.23,37.53,37.21,37.5,180732.0
2020-03-03 15:20:00,37.51,37.55,37.23,37.49,201313.0,37.51,37.55,37.23,37.49,201313.0
2020-03-03 15:30:00,37.48,37.5,37.12,37.18,619864.0,37.48,37.5,37.12,37.18,619864.0
2020-03-03 15:40:00,37.18,37.61,37.11,37.39,1492723.0,37.18,37.61,37.11,37.39,1492723.0
2020-03-03 15:50:00,37.39,37.55,37.14,37.23,1189835.0,37.39,37.55,37.14,37.23,1189835.0
2020-03-04 09:30:00,38.05,38.47,37.82,37.88,373539.0,38.05,38.47,37.82,37.88,373539.0
2020-03-04 09:40:00,37.9,37.98,37.61,37.64,223540.0,37.9,37.98,37.61,37.64,223540.0
2020-03-04 09:50:00,37.64,37.64,37.34,37.5,217832.0,37.64,37.64,37.34,37.5,217832.0
2020-03-04 10:00:00,37.5,37.52,37.23,37.37,303928.0,37.5,37.52,37.23,37.37,303928.0
2020-03-04 10:10:00,37.37,37.57,37.32,37.55,281714.0,37.37,37.57,37.32,37.55,281714.0
2020-03-04 10:20:00,37.54,37.62,37.42,37.49,248758.0,37.54,37.62,37.42,37.49,248758.0
2020-03-04 10:30:00,37.49,37.51,37.25,37.3,174611.0,37.49,37.51,37.25,37.3,174611.0
2020-03-04 10:40:00,37.3,37.45,37.24,37.43,176884.0,37.3,37.45,37.24,37.43,176884.0
2020-03-04 10:50:00,37.44,37.5,37.32,37.37,108875.0,37.44,37.5,37.32,37.37,108875.0
2020-03-04 11:00:00,37.38,37.54,37.38,37.51,194368.0,37.38,37.54,37.38,37.51,194368.0
2020-03-04 11:10:00,37.52,37.74,37.5,37.73,325586.0,37.52,37.74,37.5,37.73,325586.0
2020-03-04 11:20:00,37.73,37.91,37.6,37.87,283751.0,37.73,37.91,37.6,37.87,283751.0
2020-03-04 11:30:00,37.87,37.89,37.69,37.7,168010.0,37.87,37.89,37.69,37.7,168010.0
2020-03-04 11:40:00,37.69,37.81,37.59,37.73,205643.0,37.69,37.81,37.59,37.73,205643.0
2020-03-04 11:50:00,37.74,37.87,37.74,37.8,180606.0,37.74,37.87,37.74,37.8,180606.0
2020-03-04 12:00:00,37.81,37.92,37.78,37.83,91552.0,37.81,37.92,37.78,37.83,91552.0
2020-03-04 12:10:00,37.83,37.99,37.8,37.94,155396.0,37.83,37.99,37.8,37.94,155396.0
2020-03-04 12:20:00,37.94,38.13,37.92,38.11,179303.0,37.94,38.13,37.92,38.11,179303.0
2020-03-04 12:30:00,38.11,38.14,37.98,37.98,176843.0,38.11,38.14,37.98,37.98,176843.0
2020-03-04 12:40:00,37.98,38.07,37.95,38.07,75433.0,37.98,38.07,37.95,38.07,75433.0
2020-03-04 12:50:00,38.06,38.25,38.04,38.23,116947.0,38.06,38.25,38.04,38.23,116947.0
2020-03-04 13:00:00,38.23,38.33,38.2,38.28,114872.0,38.23,38.33,38.2,38.28,114872.0
2020-03-04 13:10:00,38.28,38.35,38.2,38.34,61892.0,38.28,38.35,38.2,38.34,61892.0
2020-03-04 13:20:00,38.35,38.37,38.28,38.29,72361.0,38.35,38.37,38.28,38.29,72361.0
2020-03-04 13:30:00,38.29,38.35,38.25,38.27,77099.0,38.29,38.35,38.25,38.27,77099.0
2020-03-04 13:40:00,38.26,38.32,38.24,38.31,97283.0,38.26,38.32,38.24,38.31,97283.0
2020-03-04 13:50:00,38.31,38.36,38.23,38.26,73127.0,38.31,38.36,38.23,38.26,73127.0
2020-03-04 14:00:00,38.26,38.31,38.15,38.2,89780.0,38.26,38.31,38.15,38.2,89780.0
2020-03-04 14:10:00,38.2,38.31,38.15,38.29,86155.0,38.2,38.31,38.15,38.29,86155.0
2020-03-04 14:20:00,38.28,38.38,38.25,38.31,97414.0,38.28,38.38,38.25,38.31,97414.0
2020-03-04 14:30:00,38.3,38.39,38.29,38.32,327287.0,38.3,38.39,38.29,38.32,327287.0
2020-03-04 14:40:00,38.32,38.34,38.26,38.31,88563.0,38.32,38.34,38.26,38.31,88563.0
2020-03-04 14:50:00,38.32,38.52,38.26,38.48,306716.0,38.32,38.52,38.26,38.48,306716.0
2020-03-04 15:00:00,38.48,38.55,38.43,38.48,450988.0,38.48,38.55,38.43,38.48,450988.0
2020-03-04 15:10:00,38.49,38.53,38.4,38.43,190423.0,38.49,38.53,38.4,38.43,190423.0
2020-03-04 15:20:00,38.43,38.59,38.42,38.59,282587.0,38.43,38.59,38.42,38.59,282587.0
2020-03-04 15:30:00,38.59,38.69,38.59,38.68,306814.0,38.59,38.69,38.59,38.68,306814.0
2020-03-04 15:40:00,38.68,38.68,38.48,38.57,332975.0,38.68,38.68,38.48,38.57,332975.0
2020-03-04 15:50:00,38.57,38.78,38.56,38.75,1096163.0,38.57,38.78,38.56,38.75,1096163.0
2020-03-05 09:30:00,37.99,37.99,37.56,37.58,584583.0,37.99,37.99,37.56,37.58,584583.0
2020-03-05 09:40:00,37.58,37.61,37.21,37.21,329100.0,37.58,37.61,37.21,37.21,329100.0
2020-03-05 09:50:00,37.21,37.33,37.08,37.22,407839.0,37.21,37.33,37.08,37.22,407839.0
2020-03-05 10:00:00,37.21,37.25,36.93,37.09,249816.0,37.21,37.25,36.93,37.09,249816.0
2020-03-05 10:10:00,37.09,37.28,37.08,37.19,267910.0,37.09,37.28,37.08,37.19,267910.0
2020-03-05 10:20:00,37.18,37.25,36.98,37.02,387925.0,37.18,37.25,36.98,37.02,387925.0
2020-03-05 10:30:00,37.02,37.1,36.94,36.97,191569.0,37.02,37.1,36.94,36.97,191569.0
2020-03-05 10:40:00,36.97,37.18,36.97,37.1,180982.0,36.97,37.18,36.97,37.1,180982.0
2020-03-05 10:50:00,37.1,37.23,37.09,37.14,124442.0,37.1,37.23,37.09,37.14,124442.0
2020-03-05 11:00:00,37.14,37.22,37.02,37.15,205033.0,37.14,37.22,37.02,37.15,205033.0
2020-03-05 11:10:00,37.14,37.29,37.11,37.24,222148.0,37.14,37.29,37.11,37.24,222148.0
2020-03-05 11:20:00,37.24,37.29,37.1,37.27,521956.0,37.24,37.29,37.1,37.27,521956.0
2020-03-05 11:30:00,37.27,37.29,37.06,37.06,297207.0,37.27,37.29,37.06,37.06,297207.0
2020-03-05 11:40:00,37.06,37.07,36.91,36.92,379740.0,37.06,37.07,36.91,36.92,379740.0
2020-03-05 11:50:00,36.93,36.95,36.78,36.84,267422.0,36.93,36.95,36.78,36.84,267422.0
2020-03-05 12:00:00,36.83,36.89,36.73,36.8,207367.0,36.83,36.89,36.73,36.8,207367.0
2020-03-05 12:10:00,36.79,36.9,36.73,36.76,278040.0,36.79,36.9,36.73,36.76,278040.0
2020-03-05 12:20:00,36.76,36.87,36.75,36.81,167052.0,36.76,36.87,36.75,36.81,167052.0
2020-03-05 12:30:00,36.8,36.86,36.68,36.71,238415.0,36.8,36.86,36.68,36.71,238415.0
2020-03-05 12:40:00,36.71,36.73,36.38,36.63,339992.0,36.71,36.73,36.38,36.63,339992.0
2020-03-05 12:50:00,36.62,36.72,36.59,36.62,150582.0,36.62,36.72,36.59,36.62,150582.0
2020-03-05 13:00:00,36.62,36.66,36.45,36.47,136422.0,36.62,36.66,36.45,36.47,136422.0
2020-03-05 13:10:00,36.47,36.56,36.38,36.41,219313.0,36.47,36.56,36.38,36.41,219313.0
2020-03-05 13:20:00,36.42,36.45,36.35,36.44,297249.0,36.42,36.45,36.35,36.44,297249.0
2020-03-05 13:30:00,36.44,36.53,36.35,36.52,361742.0,36.44,36.53,36.35,36.52,361742.0
2020-03-05 13:40:00,36.51,36.63,36.42,36.59,242904.0,36.51,36.63,36.42,36.59,242904.0
2020-03-05 13:50:00,36.59,36.63,36.46,36.59,347052.0,36.59,36.63,36.46,36.59,347052.0
2020-03-05 14:00:00,36.59,36.61,36.4,36.6,455276.0,36.59,36.61,36.4,36.6,455276.0
2020-03-05 14:10:00,36.6,36.78,36.56,36.72,169390.0,36.6,36.78,36.56,36.72,169390.0
2020-03-05 14:20:00,36.71,36.74,36.53,36.64,474816.0,36.71,36.74,36.53,36.64,474816.0
2020-03-05 14:30:00,36.63,36.95,36.63,36.91,203801.0,36.63,36.95,36.63,36.91,203801.0
2020-03-05 14:40:00,36.9,37.02,36.89,37.01,1568081.0,36.9,37.02,36.89,37.01,1568081.0
2020-03-05 14:50:00,37.01,37.15,36.95,37.09,445793.0,37.01,37.15,36.95,37.09,445793.0
2020-03-05 15:00:00,37.1,37.27,37.02,37.23,868517.0,37.1,37.27,37.02,37.23,868517.0
2020-03-05 15:10:00,37.22,37.25,37.01,37.05,955208.0,37.22,37.25,37.01,37.05,955208.0
2020-03-05 15:20:00,37.05,37.13,36.92,37.01,466949.0,37.05,37.13,36.92,37.01,466949.0
2020-03-05 15:30:00,37.0,37.22,36.95,37.06,342116.0,37.0,37.22,36.95,37.06,342116.0
2020-03-05 15:40:00,37.07,37.26,36.98,37.2,763044.0,37.07,37.26,36.98,37.2,763044.0
2020-03-05 15:50:00,37.2,37.56,37.18,37.43,1392630.0,37.2,37.56,37.18,37.43,1392630.0
2020-03-06 09:30:00,36.14,36.42,35.88,36.3,571918.0,36.14,36.42,35.88,36.3,571918.0
2020-03-06 09:40:00,36.3,36.33,35.99,36.04,285365.0,36.3,36.33,35.99,36.04,285365.0
2020-03-06 09:50:00,36.03,36.75,36.0,36.73,643433.0,36.03,36.75,36.0,36.73,643433.0
2020-03-06 10:00:00,36.73,36.85,36.58,36.76,399299.0,36.73,36.85,36.58,36.76,399299.0
2020-03-06 10:10:00,36.76,36.86,36.65,36.65,378263.0,36.76,36.86,36.65,36.65,378263.0
2020-03-06 10:20:00,36.65,37.22,36.64,36.99,572922.0,36.65,37.22,36.64,36.99,572922.0
2020-03-06 10:30:00,36.97,37.23,36.97,37.2,501413.0,36.97,37.23,36.97,37.2,501413.0
2020-03-06 10:40:00,37.19,37.28,36.96,37.07,326192.0,37.19,37.28,36.96,37.07,326192.0
2020-03-06 10:50:00,37.07,37.14,36.96,37.13,264712.0,37.07,37.14,36.96,37.13,264712.0
2020-03-06 11:00:00,37.13,37.17,36.78,36.84,337094.0,37.13,37.17,36.78,36.84,337094.0
2020-03-06 11:10:00,36.83,36.96,36.75,36.8,250409.0,36.83,36.96,36.75,36.8,250409.0
2020-03-06 11:20:00,36.82,36.88,36.72,36.79,153026.0,36.82,36.88,36.72,36.79,153026.0
2020-03-06 11:30:00,36.8,37.12,36.79,37.09,250005.0,36.8,37.12,36.79,37.09,250005.0
2020-03-06 11:40:00,37.07,37.12,36.84,36.88,263452.0,37.07,37.12,36.84,36.88,263452.0
2020-03-06 11:50:00,36.89,37.15,36.88,37.13,166195.0,36.89,37.15,36.88,37.13,166195.0
2020-03-06 12:00:00,37.14,37.17,36.96,37.0,231446.0,37.14,37.17,36.96,37.0,231446.0
2020-03-06 12:10:00,37.0,37.1,36.98,37.04,277852.0,37.0,37.1,36.98,37.04,277852.0
2020-03-06 12:20:00,37.04,37.21,37.03,37.1,176120.0,37.04,37.21,37.03,37.1,176120.0
2020-03-06 12:30:00,37.1,37.6,37.08,37.43,353484.0,37.1,37.6,37.08,37.43,353484.0
2020-03-06 12:40:00,37.43,37.51,37.33,37.46,175358.0,37.43,37.51,37.33,37.46,175358.0
2020-03-06 12:50:00,37.45,37.48,37.32,37.4,338478.0,37.45,37.48,37.32,37.4,338478.0
2020-03-06 13:00:00,37.4,37.5,37.36,37.4,128217.0,37.4,37.5,37.36,37.4,128217.0
2020-03-06 13:10:00,37.41,37.47,37.39,37.4,158622.0,37.41,37.47,37.39,37.4,158622.0
2020-03-06 13:20:00,37.4,37.57,37.37,37.4,377441.0,37.4,37.57,37.37,37.4,377441.0
2020-03-06 13:30:00,37.4,37.58,37.39,37.56,222889.0,37.4,37.58,37.39,37.56,222889.0
2020-03-06 13:40:00,37.54,37.59,37.35,37.45,264999.0,37.54,37.59,37.35,37.45,264999.0
2020-03-06 13:50:00,37.45,37.47,37.15,37.18,108666.0,37.45,37.47,37.15,37.18,108666.0
2020-03-06 14:00:00,37.19,37.26,37.12,37.23,159973.0,37.19,37.26,37.12,37.23,159973.0
2020-03-06 14:10:00,37.23,37.3,37.2,37.23,152438.0,37.23,37.3,37.2,37.23,152438.0
2020-03-06 14:20:00,37.23,37.5,37.19,37.39,497961.0,37.23,37.5,37.19,37.39,497961.0
2020-03-06 14:30:00,37.39,37.42,37.25,37.27,199124.0,37.39,37.42,37.25,37.27,199124.0
2020-03-06 14:40:00,37.27,37.4,37.24,37.25,387338.0,37.27,37.4,37.24,37.25,387338.0
2020-03-06 14:50:00,37.25,37.27,36.89,36.9,298803.0,37.25,37.27,36.89,36.9,298803.0
2020-03-06 15:00:00,36.89,36.96,36.61,36.66,278282.0,36.89,36.96,36.61,36.66,278282.0
2020-03-06 15:10:00,36.66,37.08,36.65,37.05,303886.0,36.66,37.08,36.65,37.05,303886.0
2020-03-06 15:20:00,37.06,37.25,36.99,37.12,332693.0,37.06,37.25,36.99,37.12,332693.0
2020-03-06 15:30:00,37.12,37.39,36.97,37.0,537269.0,37.12,37.39,36.97,37.0,537269.0
2020-03-06 15:40:00,37.02,37.32,36.97,37.3,503279.0,37.02,37.32,36.97,37.3,503279.0
2020-03-06 15:50:00,37.3,37.7,37.3,37.6,1096778.0,37.3,37.7,37.3,37.6,1096778.0
2020-03-09 09:30:00,34.92,35.1,34.45,34.73,505778.0,34.92,35.1,34.45,34.73,505778.0
2020-03-09 09:40:00,34.73,34.73,34.73,34.73,0.0,34.73,34.73,34.73,34.73,0.0
2020-03-09 09:50:00,34.0,34.87,33.68,34.63,897616.0,34.0,34.87,33.68,34.63,897616.0
2020-03-09 10:00:00,34.63,34.92,34.56,34.76,371508.0,34.63,34.92,34.56,34.76,371508.0
2020-03-09 10:10:00,34.76,34.94,34.76,34.84,330110.0,34.76,34.94,34.76,34.84,330110.0
2020-03-09 10:20:00,34.84,34.85,34.44,34.58,374366.0,34.84,34.85,34.44,34.58,374366.0
2020-03-09 10:30:00,34.62,34.69,34.47,34.68,365806.0,34.62,34.69,34.47,34.68,365806.0
2020-03-09 10:40:00,34.67,34.73,34.51,34.52,158547.0,34.67,34.73,34.51,34.52,158547.0
2020-03-09 10:50:00,34.51,34.54,34.16,34.22,135974.0,34.51,34.54,34.16,34.22,135974.0
2020-03-09 11:00:00,34.23,34.3,34.01,34.03,264707.0,34.23,34.3,34.01,34.03,264707.0
2020-03-09 11:10:00,34.02,34.31,34.02,34.15,217353.0,34.02,34.31,34.02,34.15,217353.0
2020-03-09 11:20:00,34.16,34.45,34.12,34.37,206868.0,34.16,34.45,34.12,34.37,206868.0
2020-03-09 11:30:00,34.35,34.59,34.24,34.5,313956.0,34.35,34.59,34.24,34.5,313956.0
2020-03-09 11:40:00,34.5,34.86,34.46,34.79,456476.0,34.5,34.86,34.46,34.79,456476.0
2020-03-09 11:50:00,34.78,34.81,34.63,34.73,331480.0,34.78,34.81,34.63,34.73,331480.0
2020-03-09 12:00:00,34.73,34.81,34.5,34.76,263329.0,34.73,34.81,34.5,34.76,263329.0
2020-03-09 12:10:00,34.76,34.84,34.53,34.64,135351.0,34.76,34.84,34.53,34.64,135351.0
2020-03-09 12:20:00,34.66,34.66,34.48,34.58,227279.0,34.66,34.66,34.48,34.58,227279.0
2020-03-09 12:30:00,34.59,34.68,34.49,34.66,265464.0,34.59,34.68,34.49,34.66,265464.0
2020-03-09 12:40:00,34.66,34.75,34.53,34.57,191493.0,34.66,34.75,34.53,34.57,191493.0
2020-03-09 12:50:00,34.56,34.59,34.34,34.47,107488.0,34.56,34.59,34.34,34.47,107488.0
2020-03-09 13:00:00,34.46,34.52,34.39,34.39,104670.0,34.46,34.52,34.39,34.39,104670.0
2020-03-09 13:10:00,34.39,34.48,34.34,34.35,146959.0,34.39,34.48,34.34,34.35,146959.0
2020-03-09 13:20:00,34.34,34.35,34.22,34.28,142848.0,34.34,34.35,34.22,34.28,142848.0
2020-03-09 13:30:00,34.27,34.29,34.15,34.16,99165.0,34.27,34.29,34.15,34.16,99165.0
2020-03-09 13:40:00,34.17,34.28,34.1,34.2,213537.0,34.17,34.28,34.1,34.2,213537.0
2020-03-09 13:50:00,34.2,34.23,34.08,34.16,192562.0,34.2,34.23,34.08,34.16,192562.0
2020-03-09 14:00:00,34.18,34.22,33.89,33.89,271142.0,34.18,34.22,33.89,33.89,271142.0
2020-03-09 14:10:00,33.9,34.12,33.89,34.0,285661.0,33.9,34.12,33.89,34.0,285661.0
2020-03-09 14:20:00,34.02,34.09,33.78,33.81,118383.0,34.02,34.09,33.78,33.81,118383.0
2020-03-09 14:30:00,33.8,33.95,33.75,33.87,306183.0,33.8,33.95,33.75,33.87,306183.0
2020-03-09 14:40:00,33.87,33.87,33.67,33.83,203896.0,33.87,33.87,33.67,33.83,203896.0
2020-03-09 14:50:00,33.83,34.33,33.82,34.27,308050.0,33.83,34.33,33.82,34.27,308050.0
2020-03-09 15:00:00,34.26,34.5,34.15,34.5,357191.0,34.26,34.5,34.15,34.5,357191.0
2020-03-09 15:10:00,34.5,34.5,34.23,34.32,225310.0,34.5,34.5,34.23,34.32,225310.0
2020-03-09 15:20:00,34.31,34.55,34.26,34.35,887676.0,34.31,34.55,34.26,34.35,887676.0
2020-03-09 15:30:00,34.34,34.47,34.18,34.41,444692.0,34.34,34.47,34.18,34.41,444692.0
2020-03-09 15:40:00,34.41,34.47,34.23,34.36,749149.0,34.41,34.47,34.23,34.36,749149.0
2020-03-09 15:50:00,34.35,34.36,34.06,34.07,1781359.0,34.35,34.36,34.06,34.07,1781359.0
2020-03-10 09:30:00,35.92,35.92,34.87,34.88,744822.0,35.92,35.92,34.87,34.88,744822.0
2020-03-10 09:40:00,34.88,34.92,34.48,34.58,386955.0,34.88,34.92,34.48,34.58,386955.0
2020-03-10 09:50:00,34.58,34.93,34.54,34.8,429048.0,34.58,34.93,34.54,34.8,429048.0
2020-03-10 10:00:00,34.8,34.98,34.76,34.89,994139.0,34.8,34.98,34.76,34.89,994139.0
2020-03-10 10:10:00,34.89,35.03,34.83,34.98,194532.0,34.89,35.03,34.83,34.98,194532.0
2020-03-10 10:20:00,34.98,35.04,34.89,34.92,207865.0,34.98,35.04,34.89,34.92,207865.0
2020-03-10 10:30:00,34.92,34.93,34.79,34.8,91264.0,34.92,34.93,34.79,34.8,91264.0
2020-03-10 10:40:00,34.8,34.85,34.55,34.56,252670.0,34.8,34.85,34.55,34.56,252670.0
2020-03-10 10:50:00,34.55,34.58,34.39,34.4,93465.0,34.55,34.58,34.39,34.4,93465.0
2020-03-10 11:00:00,34.4,34.62,34.34,34.6,92424.0,34.4,34.62,34.34,34.6,92424.0
2020-03-10 11:10:00,34.6,34.62,34.39,34.39,175042.0,34.6,34.62,34.39,34.39,175042.0
2020-03-10 11:20:00,34.39,34.41,34.05,34.06,97697.0,34.39,34.41,34.05,34.06,97697.0
2020-03-10 11:30:00,34.06,34.08,33.73,33.85,120159.0,34.06,34.08,33.73,33.85,120159.0
2020-03-10 11:40:00,33.88,34.43,33.8,34.36,196117.0,33.88,34.43,33.8,34.36,196117.0
2020-03-10 11:50:00,34.35,34.37,34.05,34.16,63622.0,34.35,34.37,34.05,34.16,63622.0
2020-03-10 12:00:00,34.17,34.43,34.15,34.37,170035.0,34.17,34.43,34.15,34.37,170035.0
2020-03-10 12:10:00,34.4,34.64,34.39,34.51,175493.0,34.4,34.64,34.39,34.51,175493.0
2020-03-10 12:20:00,34.5,34.51,34.35,34.35,202233.0,34.5,34.51,34.35,34.35,202233.0
2020-03-10 12:30:00,34.35,34.36,34.05,34.17,110450.0,34.35,34.36,34.05,34.17,110450.0
2020-03-10 12:40:00,34.17,34.28,34.04,34.16,129381.0,34.17,34.28,34.04,34.16,129381.0
2020-03-10 12:50:00,34.16,34.41,34.15,34.25,56552.0,34.16,34.41,34.15,34.25,56552.0
2020-03-10 13:00:00,34.25,34.46,34.04,34.43,72432.0,34.25,34.46,34.04,34.43,72432.0
2020-03-10 13:10:00,34.44,34.68,34.37,34.66,143627.0,34.44,34.68,34.37,34.66,143627.0
2020-03-10 13:20:00,34.67,34.82,34.48,34.59,144935.0,34.67,34.82,34.48,34.59,144935.0
2020-03-10 13:30:00,34.6,34.66,34.43,34.51,253223.0,34.6,34.66,34.43,34.51,253223.0
2020-03-10 13:40:00,34.51,34.56,34.29,34.34,110723.0,34.51,34.56,34.29,34.34,110723.0
2020-03-10 13:50:00,34.35,34.38,34.09,34.14,112851.0,34.35,34.38,34.09,34.14,112851.0
2020-03-10 14:00:00,34.15,34.25,34.01,34.25,101441.0,34.15,34.25,34.01,34.25,101441.0
2020-03-10 14:10:00,34.24,34.45,34.19,34.41,245925.0,34.24,34.45,34.19,34.41,245925.0
2020-03-10 14:20:00,34.43,34.45,34.16,34.39,339148.0,34.43,34.45,34.16,34.39,339148.0
2020-03-10 14:30:00,34.4,34.58,34.34,34.48,151635.0,34.4,34.58,34.34,34.48,151635.0
2020-03-10 14:40:00,34.49,34.86,34.49,34.84,340636.0,34.49,34.86,34.49,34.84,340636.0
2020-03-10 14:50:00,34.84,34.85,34.64,34.74,170299.0,34.84,34.85,34.64,34.74,170299.0
2020-03-10 15:00:00,34.75,35.0,34.73,34.88,226182.0,34.75,35.0,34.73,34.88,226182.0
2020-03-10 15:10:00,34.9,35.27,34.88,35.25,175905.0,34.9,35.27,34.88,35.25,175905.0
2020-03-10 15:20:00,35.24,35.3,34.88,35.0,266081.0,35.24,35.3,34.88,35.0,266081.0
2020-03-10 15:30:00,35.0,35.1,34.78,35.07,633137.0,35.0,35.1,34.78,35.07,633137.0
2020-03-10 15:40:00,35.07,35.34,35.05,35.34,546743.0,35.07,35.34,35.05,35.34,546743.0
2020-03-10 15:50:00,35.34,35.43,35.11,35.14,1576693.0,35.34,35.43,35.11,35.14,1576693.0
2020-03-11 09:30:00,34.17,34.19,33.76,33.79,526274.0,34.17,34.19,33.76,33.79,526274.0
2020-03-11 09:40:00,33.78,34.08,33.59,33.98,552978.0,33.78,34.08,33.59,33.98,552978.0
2020-03-11 09:50:00,33.98,34.41,33.94,34.37,580122.0,33.98,34.41,33.94,34.37,580122.0
2020-03-11 10:00:00,34.39,34.56,34.23,34.52,836164.0,34.39,34.56,34.23,34.52,836164.0
2020-03-11 10:10:00,34.52,34.55,34.38,34.45,298483.0,34.52,34.55,34.38,34.45,298483.0
2020-03-11 10:20:00,34.45,34.49,34.32,34.34,322171.0,34.45,34.49,34.32,34.34,322171.0
2020-03-11 10:30:00,34.33,34.42,34.25,34.39,385344.0,34.33,34.42,34.25,34.39,385344.0
2020-03-11 10:40:00,34.38,34.68,34.36,34.45,1316049.0,34.38,34.68,34.36,34.45,1316049.0
2020-03-11 10:50:00,34.45,34.45,34.18,34.33,261101.0,34.45,34.45,34.18,34.33,261101.0
2020-03-11 11:00:00,34.34,34.52,34.2,34.36,254521.0,34.34,34.52,34.2,34.36,254521.0
2020-03-11 11:10:00,34.36,34.44,34.1,34.11,153874.0,34.36,34.44,34.1,34.11,153874.0
2020-03-11 11:20:00,34.11,34.24,34.04,34.19,143180.0,34.11,34.24,34.04,34.19,143180.0
2020-03-11 11:30:00,34.2,34.43,34.17,34.42,162876.0,34.2,34.43,34.17,34.42,162876.0
2020-03-11 11:40:00,34.43,34.47,34.2,34.32,260648.0,34.43,34.47,34.2,34.32,260648.0
2020-03-11 11:50:00,34.34,34.42,34.27,34.42,129975.0,34.34,34.42,34.27,34.42,129975.0
2020-03-11 12:00:00,34.41,34.64,34.34,34.59,141498.0,34.41,34.64,34.34,34.59,141498.0
2020-03-11 12:10:00,34.59,34.79,34.56,34.71,157664.0,34.59,34.79,34.56,34.71,157664.0
2020-03-11 12:20:00,34.7,34.74,34.44,34.51,211397.0,34.7,34.74,34.44,34.51,211397.0
2020-03-11 12:30:00,34.51,34.57,34.38,34.39,175939.0,34.51,34.57,34.38,34.39,175939.0
2020-03-11 12:40:00,34.38,34.42,34.22,34.32,194947.0,34.38,34.42,34.22,34.32,194947.0
2020-03-11 12:50:00,34.31,34.37,34.13,34.3,424159.0,34.31,34.37,34.13,34.3,424159.0
2020-03-11 13:00:00,34.29,34.31,34.06,34.07,230379.0,34.29,34.31,34.06,34.07,230379.0
2020-03-11 13:10:00,34.08,34.11,33.87,33.94,475561.0,34.08,34.11,33.87,33.94,475561.0
2020-03-11 13:20:00,33.94,34.02,33.78,34.0,477785.0,33.94,34.02,33.78,34.0,477785.0
2020-03-11 13:30:00,34.0,34.05,33.73,33.79,345978.0,34.0,34.05,33.73,33.79,345978.0
2020-03-11 13:40:00,33.78,33.93,33.72,33.86,349691.0,33.78,33.93,33.72,33.86,349691.0
2020-03-11 13:50:00,33.86,33.91,33.75,33.79,385636.0,33.86,33.91,33.75,33.79,385636.0
2020-03-11 14:00:00,33.79,33.83,33.53,33.56,280263.0,33.79,33.83,33.53,33.56,280263.0
2020-03-11 14:10:00,33.57,33.73,33.54,33.61,168075.0,33.57,33.73,33.54,33.61,168075.0
2020-03-11 14:20:00,33.61,33.68,33.5,33.66,212243.0,33.61,33.68,33.5,33.66,212243.0
2020-03-11 14:30:00,33.65,34.07,33.65,34.03,540941.0,33.65,34.07,33.65,34.03,540941.0
2020-03-11 14:40:00,34.02,34.18,33.89,33.95,526830.0,34.02,34.18,33.89,33.95,526830.0
2020-03-11 14:50:00,33.95,33.99,33.79,33.8,352800.0,33.95,33.99,33.79,33.8,352800.0
2020-03-11 15:00:00,33.8,33.87,33.5,33.58,323753.0,33.8,33.87,33.5,33.58,323753.0
2020-03-11 15:10:00,33.59,33.72,33.47,33.62,332753.0,33.59,33.72,33.47,33.62,332753.0
2020-03-11 15:20:00,33.62,33.9,33.51,33.85,531011.0,33.62,33.9,33.51,33.85,531011.0
2020-03-11 15:30:00,33.85,34.06,33.83,33.98,1104689.0,33.85,34.06,33.83,33.98,1104689.0
2020-03-11 15:40:00,33.98,34.2,33.94,34.09,944697.0,33.98,34.2,33.94,34.09,944697.0
2020-03-11 15:50:00,34.09,34.17,33.79,33.86,1631892.0,34.09,34.17,33.79,33.86,1631892.0
2020-03-12 09:30:00,31.63,31.96,31.31,31.31,455184.0,31.63,31.96,31.31,31.31,455184.0
2020-03-12 09:40:00,31.31,31.31,31.31,31.31,0.0,31.31,31.31,31.31,31.31,0.0
2020-03-12 09:50:00,30.57,31.81,30.57,31.67,596210.0,30.57,31.81,30.57,31.67,596210.0
2020-03-12 10:00:00,31.57,31.64,31.06,31.11,519553.0,31.57,31.64,31.06,31.11,519553.0
2020-03-12 10:10:00,31.16,31.62,31.13,31.61,458585.0,31.16,31.62,31.13,31.61,458585.0
2020-03-12 10:20:00,31.62,31.83,31.37,31.65,677255.0,31.62,31.83,31.37,31.65,677255.0
2020-03-12 10:30:00,31.66,32.16,31.63,31.94,585643.0,31.66,32.16,31.63,31.94,585643.0
2020-03-12 10:40:00,31.93,32.07,31.71,31.79,471005.0,31.93,32.07,31.71,31.79,471005.0
2020-03-12 10:50:00,31.79,32.08,31.71,32.01,591154.0,31.79,32.08,31.71,32.01,591154.0
2020-03-12 11:00:00,32.0,32.04,31.68,31.71,384696.0,32.0,32.04,31.68,31.71,384696.0
2020-03-12 11:10:00,31.7,31.93,31.62,31.66,904430.0,31.7,31.93,31.62,31.66,904430.0
2020-03-12 11:20:00,31.65,31.95,31.62,31.8,304711.0,31.65,31.95,31.62,31.8,304711.0
2020-03-12 11:30:00,31.79,32.19,31.79,31.94,480170.0,31.79,32.19,31.79,31.94,480170.0
2020-03-12 11:40:00,31.96,32.06,31.76,31.76,573796.0,31.96,32.06,31.76,31.76,573796.0
2020-03-12 11:50:00,31.76,31.79,31.5,31.62,401039.0,31.76,31.79,31.5,31.62,401039.0
2020-03-12 12:00:00,31.62,31.65,31.34,31.36,288518.0,31.62,31.65,31.34,31.36,288518.0
2020-03-12 12:10:00,31.38,31.6,31.26,31.49,218371.0,31.38,31.6,31.26,31.49,218371.0
2020-03-12 12:20:00,31.48,31.99,31.48,31.84,336754.0,31.48,31.99,31.48,31.84,336754.0
2020-03-12 12:30:00,31.85,31.95,31.7,31.91,278150.0,31.85,31.95,31.7,31.91,278150.0
2020-03-12 12:40:00,31.9,32.13,31.69,31.81,324963.0,31.9,32.13,31.69,31.81,324963.0
2020-03-12 12:50:00,31.82,33.09,31.81,32.81,728922.0,31.82,33.09,31.81,32.81,728922.0
2020-03-12 13:00:00,32.82,33.53,32.48,33.13,550878.0,32.82,33.53,32.48,33.13,550878.0
2020-03-12 13:10:00,33.12,33.22,32.38,32.6,739807.0,33.12,33.22,32.38,32.6,739807.0
2020-03-12 13:20:00,32.59,32.62,32.28,32.45,403854.0,32.59,32.62,32.28,32.45,403854.0
2020-03-12 13:30:00,32.48,32.58,31.69,31.76,412991.0,32.48,32.58,31.69,31.76,412991.0
2020-03-12 13:40:00,31.74,32.09,31.69,32.02,296219.0,31.74,32.09,31.69,32.02,296219.0
2020-03-12 13:50:00,32.0,32.25,31.82,32.17,233398.0,32.0,32.25,31.82,32.17,233398.0
2020-03-12 14:00:00,32.17,32.27,31.73,31.86,265044.0,32.17,32.27,31.73,31.86,265044.0
2020-03-12 14:10:00,31.86,31.92,31.54,31.54,275971.0,31.86,31.92,31.54,31.54,275971.0
2020-03-12 14:20:00,31.55,31.67,31.41,31.48,280502.0,31.55,31.67,31.41,31.48,280502.0
2020-03-12 14:30:00,31.49,31.62,31.21,31.29,241859.0,31.49,31.62,31.21,31.29,241859.0
2020-03-12 14:40:00,31.28,31.74,31.25,31.73,253042.0,31.28,31.74,31.25,31.73,253042.0
2020-03-12 14:50:00,31.73,31.86,31.41,31.43,231060.0,31.73,31.86,31.41,31.43,231060.0
2020-03-12 15:00:00,31.45,31.58,31.27,31.48,277704.0,31.45,31.58,31.27,31.48,277704.0
2020-03-12 15:10:00,31.47,31.75,31.33,31.5,327699.0,31.47,31.75,31.33,31.5,327699.0
2020-03-12 15:20:00,31.5,31.53,31.21,31.24,320440.0,31.5,31.53,31.21,31.24,320440.0
2020-03-12 15:30:00,31.25,31.39,31.13,31.27,374868.0,31.25,31.39,31.13,31.27,374868.0
2020-03-12 15:40:00,31.26,31.48,31.07,31.3,894647.0,31.26,31.48,31.07,31.3,894647.0
2020-03-12 15:50:00,31.33,31.59,30.89,30.99,1691694.0,31.33,31.59,30.89,30.99,1691694.0
2020-03-13 09:30:00,32.54,32.71,31.46,31.49,415400.0,32.54,32.71,31.46,31.49,415400.0
2020-03-13 09:40:00,31.45,31.85,31.09,31.3,361588.0,31.45,31.85,31.09,31.3,361588.0
2020-03-13 09:50:00,31.33,31.34,30.96,31.14,222341.0,31.33,31.34,30.96,31.14,222341.0
2020-03-13 10:00:00,31.13,31.43,31.01,31.19,190579.0,31.13,31.43,31.01,31.19,190579.0
2020-03-13 10:10:00,31.16,31.52,31.06,31.42,380753.0,31.16,31.52,31.06,31.42,380753.0
2020-03-13 10:20:00,31.44,31.54,30.98,31.02,284664.0,31.44,31.54,30.98,31.02,284664.0
2020-03-13 10:30:00,31.03,31.08,30.82,31.03,241688.0,31.03,31.08,30.82,31.03,241688.0
2020-03-13 10:40:00,31.02,31.08,30.71,30.74,389093.0,31.02,31.08,30.71,30.74,389093.0
2020-03-13 10:50:00,30.74,30.85,30.34,30.34,367334.0,30.74,30.85,30.34,30.34,367334.0
2020-03-13 11:00:00,30.34,30.66,30.33,30.46,266902.0,30.34,30.66,30.33,30.46,266902.0
2020-03-13 11:10:00,30.46,30.46,30.13,30.27,379147.0,30.46,30.46,30.13,30.27,379147.0
2020-03-13 11:20:00,30.26,30.37,29.37,29.37,378531.0,30.26,30.37,29.37,29.37,378531.0
2020-03-13 11:30:00,29.37,29.82,29.35,29.8,476762.0,29.37,29.82,29.35,29.8,476762.0
2020-03-13 11:40:00,29.81,29.81,29.58,29.66,259298.0,29.81,29.81,29.58,29.66,259298.0
2020-03-13 11:50:00,29.67,30.01,29.64,29.95,279862.0,29.67,30.01,29.64,29.95,279862.0
2020-03-13 12:00:00,29.98,30.0,29.68,29.77,462260.0,29.98,30.0,29.68,29.77,462260.0
2020-03-13 12:10:00,29.76,30.03,29.66,29.92,359192.0,29.76,30.03,29.66,29.92,359192.0
2020-03-13 12:20:00,29.91,30.03,29.76,29.78,434197.0,29.91,30.03,29.76,29.78,434197.0
2020-03-13 12:30:00,29.76,30.24,29.75,30.12,185126.0,29.76,30.24,29.75,30.12,185126.0
2020-03-13 12:40:00,30.12,30.51,30.12,30.5,266902.0,30.12,30.51,30.12,30.5,266902.0
2020-03-13 12:50:00,30.48,30.85,30.43,30.52,485405.0,30.48,30.85,30.43,30.52,485405.0
2020-03-13 13:00:00,30.53,30.65,30.29,30.4,253378.0,30.53,30.65,30.29,30.4,253378.0
2020-03-13 13:10:00,30.4,30.55,30.32,30.55,422416.0,30.4,30.55,30.32,30.55,422416.0
2020-03-13 13:20:00,30.57,30.75,30.55,30.71,290316.0,30.57,30.75,30.55,30.71,290316.0
2020-03-13 13:30:00,30.69,30.82,30.56,30.62,221621.0,30.69,30.82,30.56,30.62,221621.0
2020-03-13 13:40:00,30.62,30.77,30.61,30.75,235732.0,30.62,30.77,30.61,30.75,235732.0
2020-03-13 13:50:00,30.74,30.81,30.61,30.69,214934.0,30.74,30.81,30.61,30.69,214934.0
2020-03-13 14:00:00,30.68,30.69,30.33,30.5,283697.0,30.68,30.69,30.33,30.5,283697.0
2020-03-13 14:10:00,30.49,30.65,30.41,30.46,326386.0,30.49,30.65,30.41,30.46,326386.0
2020-03-13 14:20:00,30.46,30.61,30.44,30.52,207020.0,30.46,30.61,30.44,30.52,207020.0
2020-03-13 14:30:00,30.51,30.56,30.32,30.33,244153.0,30.51,30.56,30.32,30.33,244153.0
2020-03-13 14:40:00,30.34,30.56,30.26,30.28,420832.0,30.34,30.56,30.26,30.28,420832.0
2020-03-13 14:50:00,30.29,30.42,30.19,30.3,262562.0,30.29,30.42,30.19,30.3,262562.0
2020-03-13 15:00:00,30.3,30.51,30.22,30.44,270437.0,30.3,30.51,30.22,30.44,270437.0
2020-03-13 15:10:00,30.43,30.52,30.23,30.41,282764.0,30.43,30.52,30.23,30.41,282764.0
2020-03-13 15:20:00,30.43,30.7,30.39,30.61,287670.0,30.43,30.7,30.39,30.61,287670.0
2020-03-13 15:30:00,30.6,30.9,29.96,30.8,558822.0,30.6,30.9,29.96,30.8,558822.0
2020-03-13 15:40:00,30.77,31.32,30.63,31.32,491559.0,30.77,31.32,30.63,31.32,491559.0
2020-03-13 15:50:00,31.33,32.34,31.32,32.33,1552427.0,31.33,32.34,31.32,32.33,1552427.0
2020-03-16 09:30:00,28.72,28.98,28.72,28.98,800.0,28.72,28.98,28.72,28.98,800.0
2020-03-16 09:40:00,27.16,28.52,27.16,27.61,386079.0,27.16,28.52,27.16,27.61,386079.0
2020-03-16 09:50:00,27.7,28.02,27.17,27.57,761895.0,27.7,28.02,27.17,27.57,761895.0
2020-03-16 10:00:00,27.56,27.75,27.26,27.42,558822.0,27.56,27.75,27.26,27.42,558822.0
2020-03-16 10:10:00,27.41,27.58,27.25,27.5,469694.0,27.41,27.58,27.25,27.5,469694.0
2020-03-16 10:20:00,27.49,27.82,27.29,27.5,574949.0,27.49,27.82,27.29,27.5,574949.0
2020-03-16 10:30:00,27.51,28.07,27.5,28.0,694687.0,27.51,28.07,27.5,28.0,694687.0
2020-03-16 10:40:00,28.0,28.13,27.84,27.99,443232.0,28.0,28.13,27.84,27.99,443232.0
2020-03-16 10:50:00,27.99,28.23,27.73,28.14,460613.0,27.99,28.23,27.73,28.14,460613.0
2020-03-16 11:00:00,28.14,28.28,27.93,28.25,290095.0,28.14,28.28,27.93,28.25,290095.0
2020-03-16 11:10:00,28.25,28.98,28.23,28.92,358300.0,28.25,28.98,28.23,28.92,358300.0
2020-03-16 11:20:00,28.88,28.96,28.74,28.89,428858.0,28.88,28.96,28.74,28.89,428858.0
2020-03-16 11:30:00,28.89,28.95,28.34,28.56,417847.0,28.89,28.95,28.34,28.56,417847.0
2020-03-16 11:40:00,28.57,28.64,28.25,28.37,263214.0,28.57,28.64,28.25,28.37,263214.0
2020-03-16 11:50:00,28.38,28.48,28.24,28.47,128725.0,28.38,28.48,28.24,28.47,128725.0
2020-03-16 12:00:00,28.47,28.77,28.27,28.77,254168.0,28.47,28.77,28.27,28.77,254168.0
2020-03-16 12:10:00,28.77,29.23,28.77,28.96,260723.0,28.77,29.23,28.77,28.96,260723.0
2020-03-16 12:20:00,28.96,28.97,28.36,28.42,199605.0,28.96,28.97,28.36,28.42,199605.0
2020-03-16 12:30:00,28.41,28.68,28.4,28.5,137865.0,28.41,28.68,28.4,28.5,137865.0
2020-03-16 12:40:00,28.51,28.59,28.36,28.37,136119.0,28.51,28.59,28.36,28.37,136119.0
2020-03-16 12:50:00,28.38,28.38,28.08,28.21,99625.0,28.38,28.38,28.08,28.21,99625.0
2020-03-16 13:00:00,28.21,28.52,28.21,28.36,167221.0,28.21,28.52,28.21,28.36,167221.0
2020-03-16 13:10:00,28.36,28.71,28.34,28.5,209710.0,28.36,28.71,28.34,28.5,209710.0
2020-03-16 13:20:00,28.5,28.51,28.34,28.36,135195.0,28.5,28.51,28.34,28.36,135195.0
2020-03-16 13:30:00,28.36,28.36,28.04,28.14,182371.0,28.36,28.36,28.04,28.14,182371.0
2020-03-16 13:40:00,28.13,28.13,27.99,28.01,85408.0,28.13,28.13,27.99,28.01,85408.0
2020-03-16 13:50:00,28.02,28.1,27.86,27.86,96485.0,28.02,28.1,27.86,27.86,96485.0
2020-03-16 14:00:00,27.85,27.86,27.47,27.5,158405.0,27.85,27.86,27.47,27.5,158405.0
2020-03-16 14:10:00,27.5,27.56,27.41,27.46,280817.0,27.5,27.56,27.41,27.46,280817.0
2020-03-16 14:20:00,27.46,27.56,27.44,27.56,163893.0,27.46,27.56,27.44,27.56,163893.0
2020-03-16 14:30:00,27.57,28.13,27.53,27.78,156213.0,27.57,28.13,27.53,27.78,156213.0
2020-03-16 14:40:00,27.78,27.79,27.53,27.71,246401.0,27.78,27.79,27.53,27.71,246401.0
2020-03-16 14:50:00,27.72,28.11,27.62,28.11,270185.0,27.72,28.11,27.62,28.11,270185.0
2020-03-16 15:00:00,28.1,28.38,27.96,28.32,323083.0,28.1,28.38,27.96,28.32,323083.0
2020-03-16 15:10:00,28.32,28.61,28.3,28.6,401104.0,28.32,28.61,28.3,28.6,401104.0
2020-03-16 15:20:00,28.6,28.61,28.24,28.25,316154.0,28.6,28.61,28.24,28.25,316154.0
2020-03-16 15:30:00,28.25,28.25,27.99,28.02,442289.0,28.25,28.25,27.99,28.02,442289.0
2020-03-16 15:40:00,28.03,28.42,27.88,28.2,554662.0,28.03,28.42,27.88,28.2,554662.0
2020-03-16 15:50:00,28.2,28.2,27.47,27.55,1609072.0,28.2,28.2,27.47,27.55,1609072.0
2020-03-17 09:30:00,28.1,28.36,27.28,27.28,387958.0,28.1,28.36,27.28,27.28,387958.0
2020-03-17 09:40:00,27.3,27.35,27.07,27.22,222856.0,27.3,27.35,27.07,27.22,222856.0
2020-03-17 09:50:00,27.2,27.21,26.45,26.46,167417.0,27.2,27.21,26.45,26.46,167417.0
2020-03-17 10:00:00,26.46,27.02,26.41,26.93,221364.0,26.46,27.02,26.41,26.93,221364.0
2020-03-17 10:10:00,26.9,27.1,26.62,26.73,207269.0,26.9,27.1,26.62,26.73,207269.0
2020-03-17 10:20:00,26.73,27.14,26.39,26.94,225419.0,26.73,27.14,26.39,26.94,225419.0
2020-03-17 10:30:00,26.91,27.12,26.66,26.74,297440.0,26.91,27.12,26.66,26.74,297440.0
2020-03-17 10:40:00,26.74,27.02,26.54,26.56,287550.0,26.74,27.02,26.54,26.56,287550.0
2020-03-17 10:50:00,26.57,26.81,26.34,26.75,367569.0,26.57,26.81,26.34,26.75,367569.0
2020-03-17 11:00:00,26.73,27.12,26.65,27.03,367544.0,26.73,27.12,26.65,27.03,367544.0
2020-03-17 11:10:00,27.04,27.46,27.01,27.46,407203.0,27.04,27.46,27.01,27.46,407203.0
2020-03-17 11:20:00,27.47,27.51,27.16,27.26,328551.0,27.47,27.51,27.16,27.26,328551.0
2020-03-17 11:30:00,27.26,27.6,27.0,27.1,518106.0,27.26,27.6,27.0,27.1,518106.0
2020-03-17 11:40:00,27.1,27.28,26.93,27.26,367540.0,27.1,27.28,26.93,27.26,367540.0
2020-03-17 11:50:00,27.26,27.62,27.23,27.58,260440.0,27.26,27.62,27.23,27.58,260440.0
2020-03-17 12:00:00,27.58,27.88,27.38,27.87,194319.0,27.58,27.88,27.38,27.87,194319.0
2020-03-17 12:10:00,27.92,28.1,27.72,27.81,317255.0,27.92,28.1,27.72,27.81,317255.0
2020-03-17 12:20:00,27.82,27.83,27.4,27.5,188490.0,27.82,27.83,27.4,27.5,188490.0
2020-03-17 12:30:00,27.5,27.6,27.38,27.45,187232.0,27.5,27.6,27.38,27.45,187232.0
2020-03-17 12:40:00,27.45,27.47,27.31,27.33,123022.0,27.45,27.47,27.31,27.33,123022.0
2020-03-17 12:50:00,27.32,27.37,27.17,27.27,278328.0,27.32,27.37,27.17,27.27,278328.0
2020-03-17 13:00:00,27.28,27.37,27.14,27.2,180265.0,27.28,27.37,27.14,27.2,180265.0
2020-03-17 13:10:00,27.2,27.32,27.04,27.25,186728.0,27.2,27.32,27.04,27.25,186728.0
2020-03-17 13:20:00,27.24,27.53,27.24,27.49,176759.0,27.24,27.53,27.24,27.49,176759.0
2020-03-17 13:30:00,27.49,27.85,27.47,27.85,252217.0,27.49,27.85,27.47,27.85,252217.0
2020-03-17 13:40:00,27.85,28.06,27.82,28.01,483336.0,27.85,28.06,27.82,28.01,483336.0
2020-03-17 13:50:00,28.02,28.2,27.92,28.11,638292.0,28.02,28.2,27.92,28.11,638292.0
2020-03-17 14:00:00,28.11,28.25,27.81,28.14,234370.0,28.11,28.25,27.81,28.14,234370.0
2020-03-17 14:10:00,28.14,28.43,28.06,28.39,191487.0,28.14,28.43,28.06,28.39,191487.0
2020-03-17 14:20:00,28.38,28.41,27.98,28.18,201292.0,28.38,28.41,27.98,28.18,201292.0
2020-03-17 14:30:00,28.18,28.53,28.18,28.5,227991.0,28.18,28.53,28.18,28.5,227991.0
2020-03-17 14:40:00,28.51,28.58,28.1,28.14,237656.0,28.51,28.58,28.1,28.14,237656.0
2020-03-17 14:50:00,28.14,28.23,28.09,28.21,250953.0,28.14,28.23,28.09,28.21,250953.0
2020-03-17 15:00:00,28.2,28.4,28.0,28.28,423276.0,28.2,28.4,28.0,28.28,423276.0
2020-03-17 15:10:00,28.29,28.63,28.28,28.43,366869.0,28.29,28.63,28.28,28.43,366869.0
2020-03-17 15:20:00,28.42,28.45,28.1,28.14,349939.0,28.42,28.45,28.1,28.14,349939.0
2020-03-17 15:30:00,28.14,28.52,28.13,28.5,434243.0,28.14,28.52,28.13,28.5,434243.0
2020-03-17 15:40:00,28.5,28.97,28.5,28.94,616902.0,28.5,28.97,28.5,28.94,616902.0
2020-03-17 15:50:00,28.95,29.04,28.26,28.76,2105940.0,28.95,29.04,28.26,28.76,2105940.0
2020-03-18 09:30:00,26.98,27.7,26.85,26.95,273304.0,26.98,27.7,26.85,26.95,273304.0
2020-03-18 09:40:00,26.97,27.15,26.6,26.67,219980.0,26.97,27.15,26.6,26.67,219980.0
2020-03-18 09:50:00,26.66,27.57,26.63,27.26,159201.0,26.66,27.57,26.63,27.26,159201.0
2020-03-18 10:00:00,27.3,27.55,27.19,27.28,554298.0,27.3,27.55,27.19,27.28,554298.0
2020-03-18 10:10:00,27.27,27.37,26.99,27.11,177333.0,27.27,27.37,26.99,27.11,177333.0
2020-03-18 10:20:00,27.1,27.25,26.99,27.23,267613.0,27.1,27.25,26.99,27.23,267613.0
2020-03-18 10:30:00,27.23,27.28,26.48,26.62,253897.0,27.23,27.28,26.48,26.62,253897.0
2020-03-18 10:40:00,26.62,27.04,26.59,26.88,560826.0,26.62,27.04,26.59,26.88,560826.0
2020-03-18 10:50:00,26.87,26.88,26.49,26.54,315801.0,26.87,26.88,26.49,26.54,315801.0
2020-03-18 11:00:00,26.52,26.58,26.25,26.43,661332.0,26.52,26.58,26.25,26.43,661332.0
2020-03-18 11:10:00,26.44,26.54,26.14,26.36,189655.0,26.44,26.54,26.14,26.36,189655.0
2020-03-18 11:20:00,26.37,26.88,26.37,26.78,361078.0,26.37,26.88,26.37,26.78,361078.0
2020-03-18 11:30:00,26.77,26.98,26.65,26.76,171326.0,26.77,26.98,26.65,26.76,171326.0
2020-03-18 11:40:00,26.76,27.4,26.51,26.94,464649.0,26.76,27.4,26.51,26.94,464649.0
2020-03-18 11:50:00,26.95,27.21,26.87,27.11,695956.0,26.95,27.21,26.87,27.11,695956.0
2020-03-18 12:00:00,27.09,27.11,26.63,26.81,221385.0,27.09,27.11,26.63,26.81,221385.0
2020-03-18 12:10:00,26.81,26.85,26.53,26.55,363381.0,26.81,26.85,26.53,26.55,363381.0
2020-03-18 12:20:00,26.55,26.87,26.51,26.77,311688.0,26.55,26.87,26.51,26.77,311688.0
2020-03-18 12:30:00,26.78,26.85,26.59,26.7,259572.0,26.78,26.85,26.59,26.7,259572.0
2020-03-18 12:40:00,26.69,26.86,26.62,26.8,252530.0,26.69,26.86,26.62,26.8,252530.0
2020-03-18 12:50:00,26.8,26.99,26.78,26.9,218901.0,26.8,26.99,26.78,26.9,218901.0
2020-03-18 13:00:00,26.9,26.9,26.9,26.9,0.0,26.9,26.9,26.9,26.9,0.0
2020-03-18 13:10:00,26.63,26.88,26.02,26.06,242956.0,26.63,26.88,26.02,26.06,242956.0
2020-03-18 13:20:00,26.05,26.06,25.47,25.5,249471.0,26.05,26.06,25.47,25.5,249471.0
2020-03-18 13:30:00,25.5,25.98,25.44,25.87,257387.0,25.5,25.98,25.44,25.87,257387.0
2020-03-18 13:40:00,25.84,26.64,25.73,26.6,441738.0,25.84,26.64,25.73,26.6,441738.0
2020-03-18 13:50:00,26.62,26.94,26.43,26.47,427601.0,26.62,26.94,26.43,26.47,427601.0
2020-03-18 14:00:00,26.46,26.57,26.01,26.02,245500.0,26.46,26.57,26.01,26.02,245500.0
2020-03-18 14:10:00,26.02,26.05,25.65,25.68,259911.0,26.02,26.05,25.65,25.68,259911.0
2020-03-18 14:20:00,25.67,25.75,25.41,25.68,333613.0,25.67,25.75,25.41,25.68,333613.0
2020-03-18 14:30:00,25.68,26.58,25.6,26.51,500886.0,25.68,26.58,25.6,26.51,500886.0
2020-03-18 14:40:00,26.53,27.05,26.47,26.62,345058.0,26.53,27.05,26.47,26.62,345058.0
2020-03-18 14:50:00,26.61,26.9,26.46,26.75,469082.0,26.61,26.9,26.46,26.75,469082.0
2020-03-18 15:00:00,26.75,26.78,26.48,26.62,336698.0,26.75,26.78,26.48,26.62,336698.0
2020-03-18 15:10:00,26.66,26.95,26.25,26.45,586432.0,26.66,26.95,26.25,26.45,586432.0
2020-03-18 15:20:00,26.45,26.45,26.11,26.11,338590.0,26.45,26.45,26.11,26.11,338590.0
2020-03-18 15:30:00,26.12,26.57,26.06,26.48,509830.0,26.12,26.57,26.06,26.48,509830.0
2020-03-18 15:40:00,26.47,26.58,26.17,26.47,1011167.0,26.47,26.58,26.17,26.47,1011167.0
2020-03-18 15:50:00,26.47,27.32,25.98,27.21,1669751.0,26.47,27.32,25.98,27.21,1669751.0
2020-03-19 09:30:00,26.8,27.09,25.66,25.75,533666.0,26.8,27.09,25.66,25.75,533666.0
2020-03-19 09:40:00,25.74,25.91,25.51,25.87,398067.0,25.74,25.91,25.51,25.87,398067.0
2020-03-19 09:50:00,25.88,26.81,25.86,26.58,250570.0,25.88,26.81,25.86,26.58,250570.0
2020-03-19 10:00:00,26.58,26.7,26.25,26.27,218390.0,26.58,26.7,26.25,26.27,218390.0
2020-03-19 10:10:00,26.29,26.61,26.25,26.48,324191.0,26.29,26.61,26.25,26.48,324191.0
2020-03-19 10:20:00,26.47,27.23,26.47,27.2,331918.0,26.47,27.23,26.47,27.2,331918.0
2020-03-19 10:30:00,27.2,27.47,26.91,26.93,290911.0,27.2,27.47,26.91,26.93,290911.0
2020-03-19 10:40:00,26.93,26.99,26.59,26.67,199141.0,26.93,26.99,26.59,26.67,199141.0
2020-03-19 10:50:00,26.67,26.73,26.42,26.48,135422.0,26.67,26.73,26.42,26.48,135422.0
2020-03-19 11:00:00,26.46,26.65,26.37,26.46,143841.0,26.46,26.65,26.37,26.46,143841.0
2020-03-19 11:10:00,26.46,26.69,26.33,26.69,215294.0,26.46,26.69,26.33,26.69,215294.0
2020-03-19 11:20:00,26.69,27.37,26.67,27.3,160681.0,26.69,27.37,26.67,27.3,160681.0
2020-03-19 11:30:00,27.3,27.37,26.67,26.7,372000.0,27.3,27.37,26.67,26.7,372000.0
2020-03-19 11:40:00,26.69,27.05,26.62,27.01,171769.0,26.69,27.05,26.62,27.01,171769.0
2020-03-19 11:50:00,27.0,27.26,26.86,27.06,281856.0,27.0,27.26,26.86,27.06,281856.0
2020-03-19 12:00:00,27.06,27.13,26.73,26.86,206584.0,27.06,27.13,26.73,26.86,206584.0
2020-03-19 12:10:00,26.86,27.1,26.72,26.9,191319.0,26.86,27.1,26.72,26.9,191319.0
2020-03-19 12:20:00,26.91,27.07,26.83,26.99,169101.0,26.91,27.07,26.83,26.99,169101.0
2020-03-19 12:30:00,27.0,27.24,26.76,27.24,149328.0,27.0,27.24,26.76,27.24,149328.0
2020-03-19 12:40:00,27.22,27.76,27.2,27.58,188981.0,27.22,27.76,27.2,27.58,188981.0
2020-03-19 12:50:00,27.57,27.76,27.33,27.35,110145.0,27.57,27.76,27.33,27.35,110145.0
2020-03-19 13:00:00,27.35,27.54,27.29,27.45,133888.0,27.35,27.54,27.29,27.45,133888.0
2020-03-19 13:10:00,27.45,27.53,26.98,27.11,166296.0,27.45,27.53,26.98,27.11,166296.0
2020-03-19 13:20:00,27.08,27.38,27.07,27.25,191116.0,27.08,27.38,27.07,27.25,191116.0
2020-03-19 13:30:00,27.24,27.36,27.18,27.3,128423.0,27.24,27.36,27.18,27.3,128423.0
2020-03-19 13:40:00,27.29,27.65,27.26,27.59,171939.0,27.29,27.65,27.26,27.59,171939.0
2020-03-19 13:50:00,27.59,27.98,27.57,27.66,137684.0,27.59,27.98,27.57,27.66,137684.0
2020-03-19 14:00:00,27.66,27.8,27.44,27.64,524229.0,27.66,27.8,27.44,27.64,524229.0
2020-03-19 14:10:00,27.63,27.76,27.51,27.68,126609.0,27.63,27.76,27.51,27.68,126609.0
2020-03-19 14:20:00,27.67,28.03,27.62,28.0,166432.0,27.67,28.03,27.62,28.0,166432.0
2020-03-19 14:30:00,28.0,28.34,28.0,28.31,212847.0,28.0,28.34,28.0,28.31,212847.0
2020-03-19 14:40:00,28.32,28.87,28.11,28.22,218845.0,28.32,28.87,28.11,28.22,218845.0
2020-03-19 14:50:00,28.22,28.63,28.18,28.29,323947.0,28.22,28.63,28.18,28.29,323947.0
2020-03-19 15:00:00,28.28,28.46,28.21,28.22,270422.0,28.28,28.46,28.21,28.22,270422.0
2020-03-19 15:10:00,28.22,28.37,28.13,28.2,224166.0,28.22,28.37,28.13,28.2,224166.0
2020-03-19 15:20:00,28.21,28.4,27.99,28.33,197767.0,28.21,28.4,27.99,28.33,197767.0
2020-03-19 15:30:00,28.33,28.43,28.1,28.19,237663.0,28.33,28.43,28.1,28.19,237663.0
2020-03-19 15:40:00,28.19,28.6,28.09,28.51,255004.0,28.19,28.6,28.09,28.51,255004.0
2020-03-19 15:50:00,28.51,28.52,28.15,28.27,807018.0,28.51,28.52,28.15,28.27,807018.0
2020-03-20 09:30:00,28.63,28.74,28.18,28.24,1178911.0,28.63,28.74,28.18,28.24,1178911.0
2020-03-20 09:40:00,28.27,28.27,27.61,27.72,312764.0,28.27,28.27,27.61,27.72,312764.0
2020-03-20 09:50:00,27.72,27.94,27.56,27.84,216049.0,27.72,27.94,27.56,27.84,216049.0
2020-03-20 10:00:00,27.85,28.43,27.69,27.92,270302.0,27.85,28.43,27.69,27.92,270302.0
2020-03-20 10:10:00,27.93,28.57,27.9,28.45,200411.0,27.93,28.57,27.9,28.45,200411.0
2020-03-20 10:20:00,28.44,28.7,28.33,28.59,192306.0,28.44,28.7,28.33,28.59,192306.0
2020-03-20 10:30:00,28.59,28.78,28.53,28.56,273819.0,28.59,28.78,28.53,28.56,273819.0
2020-03-20 10:40:00,28.56,28.59,28.32,28.51,91977.0,28.56,28.59,28.32,28.51,91977.0
2020-03-20 10:50:00,28.5,28.63,28.42,28.57,520681.0,28.5,28.63,28.42,28.57,520681.0
2020-03-20 11:00:00,28.55,28.7,28.45,28.68,145634.0,28.55,28.7,28.45,28.68,145634.0
2020-03-20 11:10:00,28.7,28.75,28.34,28.5,219414.0,28.7,28.75,28.34,28.5,219414.0
2020-03-20 11:20:00,28.49,28.5,27.81,27.95,358828.0,28.49,28.5,27.81,27.95,358828.0
2020-03-20 11:30:00,27.92,28.26,27.68,28.08,110359.0,27.92,28.26,27.68,28.08,110359.0
2020-03-20 11:40:00,28.08,28.2,27.91,28.12,98865.0,28.08,28.2,27.91,28.12,98865.0
2020-03-20 11:50:00,28.1,28.35,28.07,28.3,75500.0,28.1,28.35,28.07,28.3,75500.0
2020-03-20 12:00:00,28.3,28.45,27.95,28.0,75644.0,28.3,28.45,27.95,28.0,75644.0
2020-03-20 12:10:00,27.98,28.31,27.96,27.99,107054.0,27.98,28.31,27.96,27.99,107054.0
2020-03-20 12:20:00,27.99,28.03,27.42,27.58,154367.0,27.99,28.03,27.42,27.58,154367.0
2020-03-20 12:30:00,27.61,27.92,27.56,27.72,101487.0,27.61,27.92,27.56,27.72,101487.0
2020-03-20 12:40:00,27.74,28.11,27.63,27.94,121882.0,27.74,28.11,27.63,27.94,121882.0
2020-03-20 12:50:00,27.95,28.12,27.84,27.85,60316.0,27.95,28.12,27.84,27.85,60316.0
2020-03-20 13:00:00,27.84,28.14,27.82,28.1,74323.0,27.84,28.14,27.82,28.1,74323.0
2020-03-20 13:10:00,28.09,28.23,27.9,28.12,89640.0,28.09,28.23,27.9,28.12,89640.0
2020-03-20 13:20:00,28.08,28.17,27.86,28.03,88507.0,28.08,28.17,27.86,28.03,88507.0
2020-03-20 13:30:00,28.05,28.2,27.83,28.0,78084.0,28.05,28.2,27.83,28.0,78084.0
2020-03-20 13:40:00,27.98,28.05,27.79,27.79,89515.0,27.98,28.05,27.79,27.79,89515.0
2020-03-20 13:50:00,27.8,28.01,27.8,28.01,70814.0,27.8,28.01,27.8,28.01,70814.0
2020-03-20 14:00:00,28.0,28.17,27.9,28.01,98432.0,28.0,28.17,27.9,28.01,98432.0
2020-03-20 14:10:00,28.03,28.07,27.65,27.73,86018.0,28.03,28.07,27.65,27.73,86018.0
2020-03-20 14:20:00,27.73,27.88,27.45,27.66,109541.0,27.73,27.88,27.45,27.66,109541.0
2020-03-20 14:30:00,27.68,27.78,27.48,27.6,113760.0,27.68,27.78,27.48,27.6,113760.0
2020-03-20 14:40:00,27.57,27.77,27.45,27.62,101463.0,27.57,27.77,27.45,27.62,101463.0
2020-03-20 14:50:00,27.63,27.81,27.29,27.48,274322.0,27.63,27.81,27.29,27.48,274322.0
2020-03-20 15:00:00,27.44,27.62,27.32,27.41,182715.0,27.44,27.62,27.32,27.41,182715.0
2020-03-20 15:10:00,27.44,27.6,27.2,27.23,136338.0,27.44,27.6,27.2,27.23,136338.0
2020-03-20 15:20:00,27.23,27.74,27.23,27.62,180088.0,27.23,27.74,27.23,27.62,180088.0
2020-03-20 15:30:00,27.62,27.81,27.43,27.55,262948.0,27.62,27.81,27.43,27.55,262948.0
2020-03-20 15:40:00,27.55,27.66,27.23,27.23,341796.0,27.55,27.66,27.23,27.23,341796.0
2020-03-20 15:50:00,27.24,27.43,27.1,27.22,920471.0,27.24,27.43,27.1,27.22,920471.0
2020-03-23 09:30:00,26.9,27.19,26.07,26.11,411241.0,26.9,27.19,26.07,26.11,411241.0
2020-03-23 09:40:00,26.12,26.38,26.01,26.12,344102.0,26.12,26.38,26.01,26.12,344102.0
2020-03-23 09:50:00,26.09,26.27,25.9,26.04,303623.0,26.09,26.27,25.9,26.04,303623.0
2020-03-23 10:00:00,26.05,26.05,25.56,25.77,228951.0,26.05,26.05,25.56,25.77,228951.0
2020-03-23 10:10:00,25.77,26.09,25.5,25.53,343113.0,25.77,26.09,25.5,25.53,343113.0
2020-03-23 10:20:00,25.51,25.79,25.39,25.67,233829.0,25.51,25.79,25.39,25.67,233829.0
2020-03-23 10:30:00,25.65,25.7,25.18,25.39,228199.0,25.65,25.7,25.18,25.39,228199.0
2020-03-23 10:40:00,25.42,25.54,25.3,25.34,302644.0,25.42,25.54,25.3,25.34,302644.0
2020-03-23 10:50:00,25.35,25.41,24.96,25.0,290714.0,25.35,25.41,24.96,25.0,290714.0
2020-03-23 11:00:00,25.0,25.32,24.95,25.26,421106.0,25.0,25.32,24.95,25.26,421106.0
2020-03-23 11:10:00,25.27,25.46,24.92,24.97,381842.0,25.27,25.46,24.92,24.97,381842.0
2020-03-23 11:20:00,24.97,25.07,24.8,24.86,252951.0,24.97,25.07,24.8,24.86,252951.0
2020-03-23 11:30:00,24.86,24.99,24.64,24.64,357314.0,24.86,24.99,24.64,24.64,357314.0
2020-03-23 11:40:00,24.64,24.64,24.1,24.26,518412.0,24.64,24.64,24.1,24.26,518412.0
2020-03-23 11:50:00,24.27,24.68,24.2,24.3,318116.0,24.27,24.68,24.2,24.3,318116.0
2020-03-23 12:00:00,24.31,24.58,24.25,24.27,255108.0,24.31,24.58,24.25,24.27,255108.0
2020-03-23 12:10:00,24.28,24.66,24.17,24.61,212274.0,24.28,24.66,24.17,24.61,212274.0
2020-03-23 12:20:00,24.6,24.93,24.52,24.91,589398.0,24.6,24.93,24.52,24.91,589398.0
2020-03-23 12:30:00,24.91,25.08,24.61,24.97,341419.0,24.91,25.08,24.61,24.97,341419.0
2020-03-23 12:40:00,25.0,25.42,24.98,25.38,408579.0,25.0,25.42,24.98,25.38,408579.0
2020-03-23 12:50:00,25.38,25.62,25.21,25.62,247529.0,25.38,25.62,25.21,25.62,247529.0
2020-03-23 13:00:00,25.6,25.61,25.13,25.46,416405.0,25.6,25.61,25.13,25.46,416405.0
2020-03-23 13:10:00,25.49,25.98,25.49,25.81,230948.0,25.49,25.98,25.49,25.81,230948.0
2020-03-23 13:20:00,25.81,25.84,25.41,25.44,209637.0,25.81,25.84,25.41,25.44,209637.0
2020-03-23 13:30:00,25.42,25.47,25.21,25.34,251384.0,25.42,25.47,25.21,25.34,251384.0
2020-03-23 13:40:00,25.34,25.71,25.22,25.65,215622.0,25.34,25.71,25.22,25.65,215622.0
2020-03-23 13:50:00,25.63,25.68,25.02,25.27,424184.0,25.63,25.68,25.02,25.27,424184.0
2020-03-23 14:00:00,25.28,25.4,25.05,25.16,204394.0,25.28,25.4,25.05,25.16,204394.0
2020-03-23 14:10:00,25.16,25.35,25.11,25.17,293851.0,25.16,25.35,25.11,25.17,293851.0
2020-03-23 14:20:00,25.15,25.51,24.99,25.37,298825.0,25.15,25.51,24.99,25.37,298825.0
2020-03-23 14:30:00,25.39,25.45,25.19,25.33,152349.0,25.39,25.45,25.19,25.33,152349.0
2020-03-23 14:40:00,25.34,25.89,25.34,25.83,162674.0,25.34,25.89,25.34,25.83,162674.0
2020-03-23 14:50:00,25.84,25.87,25.59,25.85,326184.0,25.84,25.87,25.59,25.85,326184.0
2020-03-23 15:00:00,25.85,26.05,25.75,25.88,413257.0,25.85,26.05,25.75,25.88,413257.0
2020-03-23 15:10:00,25.89,26.11,25.89,26.08,406274.0,25.89,26.11,25.89,26.08,406274.0
2020-03-23 15:20:00,26.07,26.22,25.81,25.89,794701.0,26.07,26.22,25.81,25.89,794701.0
2020-03-23 15:30:00,25.91,25.94,25.47,25.48,451171.0,25.91,25.94,25.47,25.48,451171.0
2020-03-23 15:40:00,25.5,26.12,25.45,25.64,510245.0,25.5,26.12,25.45,25.64,510245.0
2020-03-23 15:50:00,25.63,26.18,25.63,25.82,1521314.0,25.63,26.18,25.63,25.82,1521314.0
2020-03-24 09:30:00,26.81,27.9,26.77,27.54,420992.0,26.81,27.9,26.77,27.54,420992.0
2020-03-24 09:40:00,27.54,27.56,27.04,27.3,161418.0,27.54,27.56,27.04,27.3,161418.0
2020-03-24 09:50:00,27.28,27.42,27.21,27.28,204903.0,27.28,27.42,27.21,27.28,204903.0
2020-03-24 10:00:00,27.29,27.61,27.1,27.55,189655.0,27.29,27.61,27.1,27.55,189655.0
2020-03-24 10:10:00,27.55,28.2,27.43,28.01,229294.0,27.55,28.2,27.43,28.01,229294.0
2020-03-24 10:20:00,28.03,28.37,27.78,27.78,295243.0,28.03,28.37,27.78,27.78,295243.0
2020-03-24 10:30:00,27.77,27.8,27.54,27.75,221209.0,27.77,27.8,27.54,27.75,221209.0
2020-03-24 10:40:00,27.7,27.83,27.34,27.44,192040.0,27.7,27.83,27.34,27.44,192040.0
2020-03-24 10:50:00,27.45,27.77,27.44,27.67,218825.0,27.45,27.77,27.44,27.67,218825.0
2020-03-24 11:00:00,27.67,27.73,27.59,27.69,197307.0,27.67,27.73,27.59,27.69,197307.0
2020-03-24 11:10:00,27.69,28.11,27.66,28.04,144529.0,27.69,28.11,27.66,28.04,144529.0
2020-03-24 11:20:00,28.03,28.05,27.87,27.93,113422.0,28.03,28.05,27.87,27.93,113422.0
2020-03-24 11:30:00,27.93,28.21,27.84,28.2,1498776.0,27.93,28.21,27.84,28.2,1498776.0
2020-03-24 11:40:00,28.19,28.32,28.07,28.12,195696.0,28.19,28.32,28.07,28.12,195696.0
2020-03-24 11:50:00,28.12,28.17,28.0,28.04,146512.0,28.12,28.17,28.0,28.04,146512.0
2020-03-24 12:00:00,28.04,28.06,27.71,27.75,188358.0,28.04,28.06,27.71,27.75,188358.0
2020-03-24 12:10:00,27.75,28.01,27.74,28.0,192064.0,27.75,28.01,27.74,28.0,192064.0
2020-03-24 12:20:00,28.0,28.41,27.96,28.35,1436090.0,28.0,28.41,27.96,28.35,1436090.0
2020-03-24 12:30:00,28.35,28.55,28.23,28.55,135442.0,28.35,28.55,28.23,28.55,135442.0
2020-03-24 12:40:00,28.55,28.63,28.4,28.43,263894.0,28.55,28.63,28.4,28.43,263894.0
2020-03-24 12:50:00,28.43,28.43,27.99,28.01,111041.0,28.43,28.43,27.99,28.01,111041.0
2020-03-24 13:00:00,28.01,28.22,27.82,27.9,152153.0,28.01,28.22,27.82,27.9,152153.0
2020-03-24 13:10:00,27.89,28.03,27.86,27.95,91585.0,27.89,28.03,27.86,27.95,91585.0
2020-03-24 13:20:00,27.94,28.16,27.87,28.12,95463.0,27.94,28.16,27.87,28.12,95463.0
2020-03-24 13:30:00,28.13,28.18,27.97,28.0,115688.0,28.13,28.18,27.97,28.0,115688.0
2020-03-24 13:40:00,28.01,28.05,27.96,27.98,162502.0,28.01,28.05,27.96,27.98,162502.0
2020-03-24 13:50:00,27.98,27.98,27.66,27.7,175996.0,27.98,27.98,27.66,27.7,175996.0
2020-03-24 14:00:00,27.7,27.77,27.58,27.6,557391.0,27.7,27.77,27.58,27.6,557391.0
2020-03-24 14:10:00,27.6,27.61,27.36,27.54,195782.0,27.6,27.61,27.36,27.54,195782.0
2020-03-24 14:20:00,27.53,27.54,27.31,27.38,495493.0,27.53,27.54,27.31,27.38,495493.0
2020-03-24 14:30:00,27.38,27.42,27.26,27.34,479102.0,27.38,27.42,27.26,27.34,479102.0
2020-03-24 14:40:00,27.35,27.38,27.09,27.14,248735.0,27.35,27.38,27.09,27.14,248735.0
2020-03-24 14:50:00,27.14,27.41,27.13,27.41,261933.0,27.14,27.41,27.13,27.41,261933.0
2020-03-24 15:00:00,27.41,27.43,27.16,27.27,480970.0,27.41,27.43,27.16,27.27,480970.0
2020-03-24 15:10:00,27.28,27.53,27.16,27.34,391336.0,27.28,27.53,27.16,27.34,391336.0
2020-03-24 15:20:00,27.33,27.41,27.24,27.33,387842.0,27.33,27.41,27.24,27.33,387842.0
2020-03-24 15:30:00,27.33,27.4,27.28,27.33,688843.0,27.33,27.4,27.28,27.33,688843.0
2020-03-24 15:40:00,27.34,27.66,27.29,27.64,667500.0,27.34,27.66,27.29,27.64,667500.0
2020-03-24 15:50:00,27.64,28.62,27.64,28.24,1726804.0,27.64,28.62,27.64,28.24,1726804.0
2020-03-25 09:30:00,28.12,28.79,27.72,28.6,464086.0,28.12,28.79,27.72,28.6,464086.0
2020-03-25 09:40:00,28.59,28.66,28.06,28.07,409079.0,28.59,28.66,28.06,28.07,409079.0
2020-03-25 09:50:00,28.09,28.18,27.56,27.7,252581.0,28.09,28.18,27.56,27.7,252581.0
2020-03-25 10:00:00,27.69,28.03,27.5,27.86,471508.0,27.69,28.03,27.5,27.86,471508.0
2020-03-25 10:10:00,27.85,27.88,27.28,27.57,299550.0,27.85,27.88,27.28,27.57,299550.0
2020-03-25 10:20:00,27.59,28.15,27.57,28.15,339485.0,27.59,28.15,27.57,28.15,339485.0
2020-03-25 10:30:00,28.16,28.54,28.13,28.39,693341.0,28.16,28.54,28.13,28.39,693341.0
2020-03-25 10:40:00,28.41,28.58,27.97,28.04,374554.0,28.41,28.58,27.97,28.04,374554.0
2020-03-25 10:50:00,28.05,28.1,27.74,27.91,251190.0,28.05,28.1,27.74,27.91,251190.0
2020-03-25 11:00:00,27.91,27.96,27.77,27.91,326427.0,27.91,27.96,27.77,27.91,326427.0
2020-03-25 11:10:00,27.91,27.91,27.7,27.72,349212.0,27.91,27.91,27.7,27.72,349212.0
2020-03-25 11:20:00,27.72,27.9,27.5,27.76,321252.0,27.72,27.9,27.5,27.76,321252.0
2020-03-25 11:30:00,27.76,27.84,27.64,27.77,378303.0,27.76,27.84,27.64,27.77,378303.0
2020-03-25 11:40:00,27.78,27.96,27.66,27.93,220307.0,27.78,27.96,27.66,27.93,220307.0
2020-03-25 11:50:00,27.93,28.02,27.78,27.98,189445.0,27.93,28.02,27.78,27.98,189445.0
2020-03-25 12:00:00,27.98,28.72,27.97,28.51,354941.0,27.98,28.72,27.97,28.51,354941.0
2020-03-25 12:10:00,28.51,28.79,28.32,28.75,170285.0,28.51,28.79,28.32,28.75,170285.0
2020-03-25 12:20:00,28.75,29.5,28.74,29.24,426463.0,28.75,29.5,28.74,29.24,426463.0
2020-03-25 12:30:00,29.24,29.4,28.98,29.4,300506.0,29.24,29.4,28.98,29.4,300506.0
2020-03-25 12:40:00,29.41,29.54,29.18,29.41,402533.0,29.41,29.54,29.18,29.41,402533.0
2020-03-25 12:50:00,29.41,29.52,29.02,29.2,528312.0,29.41,29.52,29.02,29.2,528312.0
2020-03-25 13:00:00,29.22,29.36,29.08,29.36,264743.0,29.22,29.36,29.08,29.36,264743.0
2020-03-25 13:10:00,29.35,29.66,29.18,29.64,363073.0,29.35,29.66,29.18,29.64,363073.0
2020-03-25 13:20:00,29.63,29.92,29.58,29.92,211998.0,29.63,29.92,29.58,29.92,211998.0
2020-03-25 13:30:00,29.93,30.07,29.84,29.96,249909.0,29.93,30.07,29.84,29.96,249909.0
2020-03-25 13:40:00,29.96,30.67,29.84,30.57,340891.0,29.96,30.67,29.84,30.57,340891.0
2020-03-25 13:50:00,30.57,30.58,30.36,30.51,498938.0,30.57,30.58,30.36,30.51,498938.0
2020-03-25 14:00:00,30.51,30.54,30.11,30.33,371705.0,30.51,30.54,30.11,30.33,371705.0
2020-03-25 14:10:00,30.33,30.73,30.24,30.69,589612.0,30.33,30.73,30.24,30.69,589612.0
2020-03-25 14:20:00,30.67,30.79,30.52,30.67,414337.0,30.67,30.79,30.52,30.67,414337.0
2020-03-25 14:30:00,30.67,30.75,30.2,30.37,449534.0,30.67,30.75,30.2,30.37,449534.0
2020-03-25 14:40:00,30.37,30.62,30.27,30.6,345027.0,30.37,30.62,30.27,30.6,345027.0
2020-03-25 14:50:00,30.6,30.68,30.32,30.6,317622.0,30.6,30.68,30.32,30.6,317622.0
2020-03-25 15:00:00,30.61,30.86,30.54,30.82,379765.0,30.61,30.86,30.54,30.82,379765.0
2020-03-25 15:10:00,30.81,30.81,30.57,30.76,452411.0,30.81,30.81,30.57,30.76,452411.0
2020-03-25 15:20:00,30.76,31.03,30.73,30.94,444312.0,30.76,31.03,30.73,30.94,444312.0
2020-03-25 15:30:00,30.93,31.24,30.92,31.09,600839.0,30.93,31.24,30.92,31.09,600839.0
2020-03-25 15:40:00,31.09,31.21,30.71,30.89,789931.0,31.09,31.21,30.71,30.89,789931.0
2020-03-25 15:50:00,30.89,30.89,29.49,29.88,1798428.0,30.89,30.89,29.49,29.88,1798428.0
2020-03-26 09:30:00,30.31,31.61,30.06,31.38,561227.0,30.31,31.61,30.06,31.38,561227.0
2020-03-26 09:40:00,31.39,31.45,30.66,30.89,397650.0,31.39,31.45,30.66,30.89,397650.0
2020-03-26 09:50:00,30.88,31.32,30.54,31.3,280996.0,30.88,31.32,30.54,31.3,280996.0
2020-03-26 10:00:00,31.31,31.78,31.1,31.78,226848.0,31.31,31.78,31.1,31.78,226848.0
2020-03-26 10:10:00,31.77,31.82,31.25,31.58,221589.0,31.77,31.82,31.25,31.58,221589.0
2020-03-26 10:20:00,31.59,31.76,31.27,31.29,304707.0,31.59,31.76,31.27,31.29,304707.0
2020-03-26 10:30:00,31.3,31.58,31.19,31.36,298591.0,31.3,31.58,31.19,31.36,298591.0
2020-03-26 10:40:00,31.36,31.5,31.11,31.15,290315.0,31.36,31.5,31.11,31.15,290315.0
2020-03-26 10:50:00,31.16,31.5,31.13,31.46,212630.0,31.16,31.5,31.13,31.46,212630.0
2020-03-26 11:00:00,31.48,31.65,31.3,31.35,157144.0,31.48,31.65,31.3,31.35,157144.0
2020-03-26 11:10:00,31.35,31.66,31.28,31.65,257385.0,31.35,31.66,31.28,31.65,257385.0
2020-03-26 11:20:00,31.65,31.7,31.43,31.56,194345.0,31.65,31.7,31.43,31.56,194345.0
2020-03-26 11:30:00,31.55,31.65,31.46,31.52,159373.0,31.55,31.65,31.46,31.52,159373.0
2020-03-26 11:40:00,31.52,31.64,31.07,31.23,247539.0,31.52,31.64,31.07,31.23,247539.0
2020-03-26 11:50:00,31.24,31.52,31.15,31.18,306660.0,31.24,31.52,31.15,31.18,306660.0
2020-03-26 12:00:00,31.18,31.22,30.95,31.13,317505.0,31.18,31.22,30.95,31.13,317505.0
2020-03-26 12:10:00,31.14,31.16,30.86,30.88,209232.0,31.14,31.16,30.86,30.88,209232.0
2020-03-26 12:20:00,30.85,31.17,30.73,31.01,266036.0,30.85,31.17,30.73,31.01,266036.0
2020-03-26 12:30:00,31.0,31.11,30.89,31.08,450204.0,31.0,31.11,30.89,31.08,450204.0
2020-03-26 12:40:00,31.07,31.17,30.92,31.12,292744.0,31.07,31.17,30.92,31.12,292744.0
2020-03-26 12:50:00,31.12,31.26,31.06,31.25,174437.0,31.12,31.26,31.06,31.25,174437.0
2020-03-26 13:00:00,31.25,31.29,31.11,31.21,334599.0,31.25,31.29,31.11,31.21,334599.0
2020-03-26 13:10:00,31.2,31.23,30.76,30.91,346258.0,31.2,31.23,30.76,30.91,346258.0
2020-03-26 13:20:00,30.91,30.91,30.62,30.7,141859.0,30.91,30.91,30.62,30.7,141859.0
2020-03-26 13:30:00,30.69,30.83,30.52,30.82,104902.0,30.69,30.83,30.52,30.82,104902.0
2020-03-26 13:40:00,30.81,31.02,30.76,30.96,140906.0,30.81,31.02,30.76,30.96,140906.0
2020-03-26 13:50:00,30.96,31.26,30.94,30.97,145996.0,30.96,31.26,30.94,30.97,145996.0
2020-03-26 14:00:00,30.99,31.1,30.82,30.84,119843.0,30.99,31.1,30.82,30.84,119843.0
2020-03-26 14:10:00,30.84,30.94,30.64,30.79,128663.0,30.84,30.94,30.64,30.79,128663.0
2020-03-26 14:20:00,30.77,30.91,30.71,30.84,121115.0,30.77,30.91,30.71,30.84,121115.0
2020-03-26 14:30:00,30.85,31.09,30.78,31.03,257086.0,30.85,31.09,30.78,31.03,257086.0
2020-03-26 14:40:00,31.04,31.04,30.86,30.9,138619.0,31.04,31.04,30.86,30.9,138619.0
2020-03-26 14:50:00,30.9,31.04,30.84,30.87,156764.0,30.9,31.04,30.84,30.87,156764.0
2020-03-26 15:00:00,30.87,30.93,30.81,30.82,196824.0,30.87,30.93,30.81,30.82,196824.0
2020-03-26 15:10:00,30.82,30.92,30.77,30.92,207938.0,30.82,30.92,30.77,30.92,207938.0
2020-03-26 15:20:00,30.92,31.13,30.89,31.09,262714.0,30.92,31.13,30.89,31.09,262714.0
2020-03-26 15:30:00,31.09,31.26,30.91,31.03,294617.0,31.09,31.26,30.91,31.03,294617.0
2020-03-26 15:40:00,31.04,31.11,30.9,30.94,335265.0,31.04,31.11,30.9,30.94,335265.0
2020-03-26 15:50:00,30.95,31.62,30.94,31.34,1113376.0,30.95,31.62,30.94,31.34,1113376.0
2020-03-27 09:30:00,30.32,30.47,30.18,30.18,305544.0,30.32,30.47,30.18,30.18,305544.0
2020-03-27 09:40:00,30.18,30.18,29.5,29.74,408941.0,30.18,30.18,29.5,29.74,408941.0
2020-03-27 09:50:00,29.74,30.11,29.51,29.6,277721.0,29.74,30.11,29.51,29.6,277721.0
2020-03-27 10:00:00,29.6,29.82,29.47,29.57,215482.0,29.6,29.82,29.47,29.57,215482.0
2020-03-27 10:10:00,29.56,29.94,29.47,29.93,263851.0,29.56,29.94,29.47,29.93,263851.0
2020-03-27 10:20:00,29.93,30.08,29.85,30.01,176373.0,29.93,30.08,29.85,30.01,176373.0
2020-03-27 10:30:00,30.01,30.08,29.91,30.04,213500.0,30.01,30.08,29.91,30.04,213500.0
2020-03-27 10:40:00,30.04,30.55,29.99,30.52,204509.0,30.04,30.55,29.99,30.52,204509.0
2020-03-27 10:50:00,30.52,30.63,30.36,30.51,139170.0,30.52,30.63,30.36,30.51,139170.0
2020-03-27 11:00:00,30.5,30.88,30.5,30.85,146176.0,30.5,30.88,30.5,30.85,146176.0
2020-03-27 11:10:00,30.85,30.97,30.78,30.8,158318.0,30.85,30.97,30.78,30.8,158318.0
2020-03-27 11:20:00,30.8,30.8,30.41,30.46,127101.0,30.8,30.8,30.41,30.46,127101.0
2020-03-27 11:30:00,30.45,30.68,30.29,30.63,122803.0,30.45,30.68,30.29,30.63,122803.0
2020-03-27 11:40:00,30.62,30.7,30.47,30.58,261531.0,30.62,30.7,30.47,30.58,261531.0
2020-03-27 11:50:00,30.58,30.72,30.53,30.58,152490.0,30.58,30.72,30.53,30.58,152490.0
2020-03-27 12:00:00,30.58,30.69,30.56,30.62,132347.0,30.58,30.69,30.56,30.62,132347.0
2020-03-27 12:10:00,30.61,30.82,30.59,30.8,88078.0,30.61,30.82,30.59,30.8,88078.0
2020-03-27 12:20:00,30.8,30.81,30.6,30.63,78532.0,30.8,30.81,30.6,30.63,78532.0
2020-03-27 12:30:00,30.63,30.94,30.59,30.88,69086.0,30.63,30.94,30.59,30.88,69086.0
2020-03-27 12:40:00,30.87,30.97,30.79,30.8,67681.0,30.87,30.97,30.79,30.8,67681.0
2020-03-27 12:50:00,30.8,30.97,30.79,30.96,75378.0,30.8,30.97,30.79,30.96,75378.0
2020-03-27 13:00:00,30.96,31.08,30.86,30.88,78066.0,30.96,31.08,30.86,30.88,78066.0
2020-03-27 13:10:00,30.88,30.94,30.74,30.83,84548.0,30.88,30.94,30.74,30.83,84548.0
2020-03-27 13:20:00,30.84,30.96,30.72,30.76,105189.0,30.84,30.96,30.72,30.76,105189.0
2020-03-27 13:30:00,30.77,30.92,30.7,30.89,129593.0,30.77,30.92,30.7,30.89,129593.0
2020-03-27 13:40:00,30.9,31.05,30.75,30.88,108556.0,30.9,31.05,30.75,30.88,108556.0
2020-03-27 13:50:00,30.87,30.95,30.61,30.63,99763.0,30.87,30.95,30.61,30.63,99763.0
2020-03-27 14:00:00,30.63,30.74,30.52,30.61,104156.0,30.63,30.74,30.52,30.61,104156.0
2020-03-27 14:10:00,30.6,30.88,30.6,30.81,90311.0,30.6,30.88,30.6,30.81,90311.0
2020-03-27 14:20:00,30.82,30.84,30.7,30.8,86485.0,30.82,30.84,30.7,30.8,86485.0
2020-03-27 14:30:00,30.8,30.93,30.79,30.87,88460.0,30.8,30.93,30.79,30.87,88460.0
2020-03-27 14:40:00,30.88,30.89,30.7,30.79,106309.0,30.88,30.89,30.7,30.79,106309.0
2020-03-27 14:50:00,30.78,31.09,30.73,31.04,105123.0,30.78,31.09,30.73,31.04,105123.0
2020-03-27 15:00:00,31.05,31.16,30.96,31.12,150682.0,31.05,31.16,30.96,31.12,150682.0
2020-03-27 15:10:00,31.12,31.21,31.01,31.18,173625.0,31.12,31.21,31.01,31.18,173625.0
2020-03-27 15:20:00,31.18,31.39,31.12,31.25,191654.0,31.18,31.39,31.12,31.25,191654.0
2020-03-27 15:30:00,31.24,31.35,31.12,31.13,348356.0,31.24,31.35,31.12,31.13,348356.0
2020-03-27 15:40:00,31.12,31.23,30.85,31.1,649418.0,31.12,31.23,30.85,31.1,649418.0
2020-03-27 15:50:00,31.1,31.11,30.24,30.63,1274498.0,31.1,31.11,30.24,30.63,1274498.0
2020-03-30 09:30:00,30.77,31.22,29.97,30.34,369979.0,30.77,31.22,29.97,30.34,369979.0
2020-03-30 09:40:00,30.32,30.42,29.95,30.26,137066.0,30.32,30.42,29.95,30.26,137066.0
2020-03-30 09:50:00,30.27,30.5,29.98,30.0,98979.0,30.27,30.5,29.98,30.0,98979.0
2020-03-30 10:00:00,30.0,30.31,29.99,30.17,88928.0,30.0,30.31,29.99,30.17,88928.0
2020-03-30 10:10:00,30.17,30.18,29.91,30.15,124270.0,30.17,30.18,29.91,30.15,124270.0
2020-03-30 10:20:00,30.14,30.3,30.1,30.25,97577.0,30.14,30.3,30.1,30.25,97577.0
2020-03-30 10:30:00,30.24,30.44,30.11,30.31,131997.0,30.24,30.44,30.11,30.31,131997.0
2020-03-30 10:40:00,30.32,30.35,30.01,30.12,165410.0,30.32,30.35,30.01,30.12,165410.0
2020-03-30 10:50:00,30.14,30.18,29.67,29.71,132958.0,30.14,30.18,29.67,29.71,132958.0
2020-03-30 11:00:00,29.72,29.86,29.59,29.83,273316.0,29.72,29.86,29.59,29.83,273316.0
2020-03-30 11:10:00,29.82,30.04,29.74,29.88,177492.0,29.82,30.04,29.74,29.88,177492.0
2020-03-30 11:20:00,29.87,30.14,29.56,29.6,239598.0,29.87,30.14,29.56,29.6,239598.0
2020-03-30 11:30:00,29.61,29.84,29.6,29.78,282239.0,29.61,29.84,29.6,29.78,282239.0
2020-03-30 11:40:00,29.78,30.16,29.74,30.02,172465.0,29.78,30.16,29.74,30.02,172465.0
2020-03-30 11:50:00,30.02,30.23,29.96,29.98,598929.0,30.02,30.23,29.96,29.98,598929.0
2020-03-30 12:00:00,29.98,30.11,29.89,30.06,564037.0,29.98,30.11,29.89,30.06,564037.0
2020-03-30 12:10:00,30.07,30.15,29.97,30.09,141594.0,30.07,30.15,29.97,30.09,141594.0
2020-03-30 12:20:00,30.1,30.35,30.03,30.24,190230.0,30.1,30.35,30.03,30.24,190230.0
2020-03-30 12:30:00,30.25,30.3,29.97,30.1,219305.0,30.25,30.3,29.97,30.1,219305.0
2020-03-30 12:40:00,30.1,30.21,30.06,30.11,142883.0,30.1,30.21,30.06,30.11,142883.0
2020-03-30 12:50:00,30.12,30.25,30.09,30.23,114322.0,30.12,30.25,30.09,30.23,114322.0
2020-03-30 13:00:00,30.21,30.23,30.09,30.2,339790.0,30.21,30.23,30.09,30.2,339790.0
2020-03-30 13:10:00,30.19,30.22,30.12,30.15,153074.0,30.19,30.22,30.12,30.15,153074.0
2020-03-30 13:20:00,30.15,30.38,30.09,30.34,155177.0,30.15,30.38,30.09,30.34,155177.0
2020-03-30 13:30:00,30.34,30.41,30.24,30.32,97268.0,30.34,30.41,30.24,30.32,97268.0
2020-03-30 13:40:00,30.31,30.51,30.25,30.46,98533.0,30.31,30.51,30.25,30.46,98533.0
2020-03-30 13:50:00,30.47,30.58,30.44,30.46,131871.0,30.47,30.58,30.44,30.46,131871.0
2020-03-30 14:00:00,30.45,30.55,30.43,30.49,152411.0,30.45,30.55,30.43,30.49,152411.0
2020-03-30 14:10:00,30.49,30.54,30.4,30.51,151639.0,30.49,30.54,30.4,30.51,151639.0
2020-03-30 14:20:00,30.51,30.73,30.42,30.73,157842.0,30.51,30.73,30.42,30.73,157842.0
2020-03-30 14:30:00,30.73,30.74,30.57,30.64,161408.0,30.73,30.74,30.57,30.64,161408.0
2020-03-30 14:40:00,30.64,30.89,30.64,30.88,99593.0,30.64,30.89,30.64,30.88,99593.0
2020-03-30 14:50:00,30.88,30.97,30.81,30.92,144258.0,30.88,30.97,30.81,30.92,144258.0
2020-03-30 15:00:00,30.92,31.18,30.9,31.13,194688.0,30.92,31.18,30.9,31.13,194688.0
2020-03-30 15:10:00,31.11,31.52,31.1,31.48,448500.0,31.11,31.52,31.1,31.48,448500.0
2020-03-30 15:20:00,31.48,31.53,31.3,31.38,990841.0,31.48,31.53,31.3,31.38,990841.0
2020-03-30 15:30:00,31.39,31.52,31.34,31.52,520159.0,31.39,31.52,31.34,31.52,520159.0
2020-03-30 15:40:00,31.51,31.73,31.45,31.61,551236.0,31.51,31.73,31.45,31.61,551236.0
2020-03-30 15:50:00,31.61,31.85,31.49,31.61,1120600.0,31.61,31.85,31.49,31.61,1120600.0
2020-03-31 09:30:00,31.54,31.72,31.03,31.72,377909.0,31.54,31.72,31.03,31.72,377909.0
2020-03-31 09:40:00,31.72,31.81,31.37,31.45,426879.0,31.72,31.81,31.37,31.45,426879.0
2020-03-31 09:50:00,31.45,31.6,31.33,31.45,135929.0,31.45,31.6,31.33,31.45,135929.0
2020-03-31 10:00:00,31.46,31.78,31.46,31.67,112931.0,31.46,31.78,31.46,31.67,112931.0
2020-03-31 10:10:00,31.67,31.91,31.67,31.88,538117.0,31.67,31.91,31.67,31.88,538117.0
2020-03-31 10:20:00,31.88,31.94,31.54,31.61,204620.0,31.88,31.94,31.54,31.61,204620.0
2020-03-31 10:30:00,31.6,31.85,31.6,31.82,135754.0,31.6,31.85,31.6,31.82,135754.0
2020-03-31 10:40:00,31.81,32.12,31.81,32.06,263692.0,31.81,32.12,31.81,32.06,263692.0
2020-03-31 10:50:00,32.06,32.4,32.04,32.16,504396.0,32.06,32.4,32.04,32.16,504396.0
2020-03-31 11:00:00,32.17,32.18,31.93,32.16,170912.0,32.17,32.18,31.93,32.16,170912.0
2020-03-31 11:10:00,32.15,32.45,32.14,32.36,207548.0,32.15,32.45,32.14,32.36,207548.0
2020-03-31 11:20:00,32.38,32.67,32.35,32.65,396574.0,32.38,32.67,32.35,32.65,396574.0
2020-03-31 11:30:00,32.65,32.81,32.52,32.57,262413.0,32.65,32.81,32.52,32.57,262413.0
2020-03-31 11:40:00,32.58,32.79,32.57,32.73,302488.0,32.58,32.79,32.57,32.73,302488.0
2020-03-31 11:50:00,32.73,32.85,32.49,32.78,252559.0,32.73,32.85,32.49,32.78,252559.0
2020-03-31 12:00:00,32.76,32.96,32.56,32.95,335563.0,32.76,32.96,32.56,32.95,335563.0
2020-03-31 12:10:00,32.95,33.1,32.69,32.76,192156.0,32.95,33.1,32.69,32.76,192156.0
2020-03-31 12:20:00,32.76,32.79,32.46,32.68,356452.0,32.76,32.79,32.46,32.68,356452.0
2020-03-31 12:30:00,32.68,32.82,32.61,32.62,197972.0,32.68,32.82,32.61,32.62,197972.0
2020-03-31 12:40:00,32.63,32.88,32.62,32.86,162029.0,32.63,32.88,32.62,32.86,162029.0
2020-03-31 12:50:00,32.85,32.88,32.74,32.77,205700.0,32.85,32.88,32.74,32.77,205700.0
2020-03-31 13:00:00,32.75,32.95,32.7,32.83,255015.0,32.75,32.95,32.7,32.83,255015.0
2020-03-31 13:10:00,32.82,32.86,32.73,32.75,115218.0,32.82,32.86,32.73,32.75,115218.0
2020-03-31 13:20:00,32.74,32.74,32.52,32.64,176046.0,32.74,32.74,32.52,32.64,176046.0
2020-03-31 13:30:00,32.64,33.12,32.59,33.1,302575.0,32.64,33.12,32.59,33.1,302575.0
2020-03-31 13:40:00,33.1,33.25,32.91,32.95,389255.0,33.1,33.25,32.91,32.95,389255.0
2020-03-31 13:50:00,32.95,32.97,32.48,32.84,223582.0,32.95,32.97,32.48,32.84,223582.0
2020-03-31 14:00:00,32.84,32.97,32.78,32.97,137424.0,32.84,32.97,32.78,32.97,137424.0
2020-03-31 14:10:00,32.96,33.01,32.65,32.76,163330.0,32.96,33.01,32.65,32.76,163330.0
2020-03-31 14:20:00,32.77,32.95,32.74,32.8,221360.0,32.77,32.95,32.74,32.8,221360.0
2020-03-31 14:30:00,32.79,32.91,32.75,32.89,146132.0,32.79,32.91,32.75,32.89,146132.0
2020-03-31 14:40:00,32.88,33.0,32.84,32.97,202637.0,32.88,33.0,32.84,32.97,202637.0
2020-03-31 14:50:00,32.97,33.04,32.76,32.79,150313.0,32.97,33.04,32.76,32.79,150313.0
2020-03-31 15:00:00,32.8,32.93,32.72,32.75,228009.0,32.8,32.93,32.72,32.75,228009.0
2020-03-31 15:10:00,32.75,32.78,32.59,32.6,204663.0,32.75,32.78,32.59,32.6,204663.0
2020-03-31 15:20:00,32.61,32.64,32.4,32.43,264876.0,32.61,32.64,32.4,32.43,264876.0
2020-03-31 15:30:00,32.43,32.7,32.42,32.65,380776.0,32.43,32.7,32.42,32.65,380776.0
2020-03-31 15:40:00,32.64,32.71,32.54,32.57,394886.0,32.64,32.71,32.54,32.57,394886.0
2020-03-31 15:50:00,32.56,32.86,32.54,32.6,1302817.0,32.56,32.86,32.54,32.6,1302817.0
2020-04-01 09:30:00,31.62,31.88,31.22,31.63,560348.0,31.62,31.88,31.22,31.63,560348.0
2020-04-01 09:40:00,31.61,31.83,31.41,31.78,308337.0,31.61,31.83,31.41,31.78,308337.0
2020-04-01 09:50:00,31.77,31.84,31.53,31.61,136639.0,31.77,31.84,31.53,31.61,136639.0
2020-04-01 10:00:00,31.61,31.63,31.28,31.54,257129.0,31.61,31.63,31.28,31.54,257129.0
2020-04-01 10:10:00,31.56,31.82,31.52,31.65,147128.0,31.56,31.82,31.52,31.65,147128.0
2020-04-01 10:20:00,31.64,31.71,31.56,31.68,133058.0,31.64,31.71,31.56,31.68,133058.0
2020-04-01 10:30:00,31.67,31.73,31.58,31.61,103927.0,31.67,31.73,31.58,31.61,103927.0
2020-04-01 10:40:00,31.62,31.78,31.52,31.68,240715.0,31.62,31.78,31.52,31.68,240715.0
2020-04-01 10:50:00,31.68,31.68,31.29,31.33,223950.0,31.68,31.68,31.29,31.33,223950.0
2020-04-01 11:00:00,31.33,31.47,31.29,31.38,129528.0,31.33,31.47,31.29,31.38,129528.0
2020-04-01 11:10:00,31.38,31.39,31.03,31.22,155865.0,31.38,31.39,31.03,31.22,155865.0
2020-04-01 11:20:00,31.21,31.27,30.92,30.93,227243.0,31.21,31.27,30.92,30.93,227243.0
2020-04-01 11:30:00,30.94,31.14,30.89,30.92,189142.0,30.94,31.14,30.89,30.92,189142.0
2020-04-01 11:40:00,30.92,30.94,30.68,30.73,110683.0,30.92,30.94,30.68,30.73,110683.0
2020-04-01 11:50:00,30.73,30.94,30.65,30.89,151449.0,30.73,30.94,30.65,30.89,151449.0
2020-04-01 12:00:00,30.88,30.88,30.65,30.66,123876.0,30.88,30.88,30.65,30.66,123876.0
2020-04-01 12:10:00,30.67,30.83,30.66,30.72,105040.0,30.67,30.83,30.66,30.72,105040.0
2020-04-01 12:20:00,30.71,30.74,30.5,30.52,193927.0,30.71,30.74,30.5,30.52,193927.0
2020-04-01 12:30:00,30.52,30.63,30.32,30.35,153471.0,30.52,30.63,30.32,30.35,153471.0
2020-04-01 12:40:00,30.36,30.37,30.12,30.16,154101.0,30.36,30.37,30.12,30.16,154101.0
2020-04-01 12:50:00,30.16,30.48,30.13,30.23,240102.0,30.16,30.48,30.13,30.23,240102.0
2020-04-01 13:00:00,30.22,30.4,30.18,30.27,89015.0,30.22,30.4,30.18,30.27,89015.0
2020-04-01 13:10:00,30.26,30.32,30.13,30.16,87984.0,30.26,30.32,30.13,30.16,87984.0
2020-04-01 13:20:00,30.14,30.37,30.13,30.27,83565.0,30.14,30.37,30.13,30.27,83565.0
2020-04-01 13:30:00,30.26,30.27,30.16,30.24,79615.0,30.26,30.27,30.16,30.24,79615.0
2020-04-01 13:40:00,30.24,30.38,30.2,30.3,135589.0,30.24,30.38,30.2,30.3,135589.0
2020-04-01 13:50:00,30.3,30.5,30.24,30.45,103206.0,30.3,30.5,30.24,30.45,103206.0
2020-04-01 14:00:00,30.45,30.5,30.36,30.39,145713.0,30.45,30.5,30.36,30.39,145713.0
2020-04-01 14:10:00,30.39,30.42,30.3,30.33,182059.0,30.39,30.42,30.3,30.33,182059.0
2020-04-01 14:20:00,30.34,30.4,30.26,30.3,126117.0,30.34,30.4,30.26,30.3,126117.0
2020-04-01 14:30:00,30.29,30.3,30.17,30.2,147413.0,30.29,30.3,30.17,30.2,147413.0
2020-04-01 14:40:00,30.2,30.29,30.1,30.21,180070.0,30.2,30.29,30.1,30.21,180070.0
2020-04-01 14:50:00,30.21,30.24,30.09,30.1,153634.0,30.21,30.24,30.09,30.1,153634.0
2020-04-01 15:00:00,30.1,30.24,30.01,30.01,314489.0,30.1,30.24,30.01,30.01,314489.0
2020-04-01 15:10:00,30.01,30.24,30.0,30.23,171940.0,30.01,30.24,30.0,30.23,171940.0
2020-04-01 15:20:00,30.24,30.24,30.01,30.03,163935.0,30.24,30.24,30.01,30.03,163935.0
2020-04-01 15:30:00,30.03,30.11,29.94,29.96,314544.0,30.03,30.11,29.94,29.96,314544.0
2020-04-01 15:40:00,29.96,30.19,29.93,30.15,322486.0,29.96,30.19,29.93,30.15,322486.0
2020-04-01 15:50:00,30.14,30.34,30.05,30.2,903711.0,30.14,30.34,30.05,30.2,903711.0
2020-04-02 09:30:00,30.01,30.77,29.97,30.34,343504.0,30.01,30.77,29.97,30.34,343504.0
2020-04-02 09:40:00,30.34,30.52,29.95,30.03,337038.0,30.34,30.52,29.95,30.03,337038.0
2020-04-02 09:50:00,30.04,30.06,29.65,29.83,260390.0,30.04,30.06,29.65,29.83,260390.0
2020-04-02 10:00:00,29.84,30.04,29.79,30.03,223937.0,29.84,30.04,29.79,30.03,223937.0
2020-04-02 10:10:00,30.03,30.25,29.98,30.01,553576.0,30.03,30.25,29.98,30.01,553576.0
2020-04-02 10:20:00,30.02,30.15,29.92,30.15,241319.0,30.02,30.15,29.92,30.15,241319.0
2020-04-02 10:30:00,30.14,31.24,30.1,31.16,403894.0,30.14,31.24,30.1,31.16,403894.0
2020-04-02 10:40:00,31.18,31.21,30.81,30.81,230329.0,31.18,31.21,30.81,30.81,230329.0
2020-04-02 10:50:00,30.79,30.97,30.7,30.95,174696.0,30.79,30.97,30.7,30.95,174696.0
2020-04-02 11:00:00,30.95,31.19,30.94,31.15,148956.0,30.95,31.19,30.94,31.15,148956.0
2020-04-02 11:10:00,31.15,31.37,31.09,31.33,245542.0,31.15,31.37,31.09,31.33,245542.0
2020-04-02 11:20:00,31.34,31.36,31.02,31.08,471571.0,31.34,31.36,31.02,31.08,471571.0
2020-04-02 11:30:00,31.07,31.31,31.04,31.27,274901.0,31.07,31.31,31.04,31.27,274901.0
2020-04-02 11:40:00,31.27,31.37,31.09,31.18,254055.0,31.27,31.37,31.09,31.18,254055.0
2020-04-02 11:50:00,31.15,31.26,31.08,31.13,103705.0,31.15,31.26,31.08,31.13,103705.0
2020-04-02 12:00:00,31.12,31.42,31.09,31.41,218317.0,31.12,31.42,31.09,31.41,218317.0
2020-04-02 12:10:00,31.41,31.46,31.28,31.28,242173.0,31.41,31.46,31.28,31.28,242173.0
2020-04-02 12:20:00,31.3,31.32,31.14,31.18,163378.0,31.3,31.32,31.14,31.18,163378.0
2020-04-02 12:30:00,31.18,31.25,31.0,31.02,104909.0,31.18,31.25,31.0,31.02,104909.0
2020-04-02 12:40:00,31.01,31.29,30.98,31.28,187336.0,31.01,31.29,30.98,31.28,187336.0
2020-04-02 12:50:00,31.28,31.31,31.11,31.17,71175.0,31.28,31.31,31.11,31.17,71175.0
2020-04-02 13:00:00,31.18,31.31,31.13,31.18,110723.0,31.18,31.31,31.13,31.18,110723.0
2020-04-02 13:10:00,31.17,31.19,30.96,30.96,266447.0,31.17,31.19,30.96,30.96,266447.0
2020-04-02 13:20:00,30.96,31.0,30.78,30.79,276837.0,30.96,31.0,30.78,30.79,276837.0
2020-04-02 13:30:00,30.78,30.95,30.71,30.88,199863.0,30.78,30.95,30.71,30.88,199863.0
2020-04-02 13:40:00,30.88,30.97,30.81,30.93,142841.0,30.88,30.97,30.81,30.93,142841.0
2020-04-02 13:50:00,30.91,31.01,30.85,30.91,130679.0,30.91,31.01,30.85,30.91,130679.0
2020-04-02 14:00:00,30.9,30.91,30.63,30.64,165608.0,30.9,30.91,30.63,30.64,165608.0
2020-04-02 14:10:00,30.64,30.68,30.37,30.4,201221.0,30.64,30.68,30.37,30.4,201221.0
2020-04-02 14:20:00,30.39,30.55,30.33,30.53,395238.0,30.39,30.55,30.33,30.53,395238.0
2020-04-02 14:30:00,30.52,30.67,30.5,30.62,342607.0,30.52,30.67,30.5,30.62,342607.0
2020-04-02 14:40:00,30.62,30.65,30.46,30.55,189915.0,30.62,30.65,30.46,30.55,189915.0
2020-04-02 14:50:00,30.56,30.76,30.49,30.76,216868.0,30.56,30.76,30.49,30.76,216868.0
2020-04-02 15:00:00,30.77,30.82,30.57,30.7,198953.0,30.77,30.82,30.57,30.7,198953.0
2020-04-02 15:10:00,30.7,30.81,30.64,30.77,186921.0,30.7,30.81,30.64,30.77,186921.0
2020-04-02 15:20:00,30.77,30.84,30.72,30.76,190808.0,30.77,30.84,30.72,30.76,190808.0
2020-04-02 15:30:00,30.76,30.79,30.59,30.75,275891.0,30.76,30.79,30.59,30.75,275891.0
2020-04-02 15:40:00,30.75,30.81,30.57,30.64,535389.0,30.75,30.81,30.57,30.64,535389.0
2020-04-02 15:50:00,30.65,31.09,30.63,31.05,1127036.0,30.65,31.09,30.63,31.05,1127036.0
2020-04-03 09:30:00,30.82,31.32,30.63,31.28,212354.0,30.82,31.32,30.63,31.28,212354.0
2020-04-03 09:40:00,31.25,31.52,31.17,31.18,224018.0,31.25,31.52,31.17,31.18,224018.0
2020-04-03 09:50:00,31.19,31.41,31.18,31.34,222905.0,31.19,31.41,31.18,31.34,222905.0
2020-04-03 10:00:00,31.36,31.46,31.22,31.41,232263.0,31.36,31.46,31.22,31.41,232263.0
2020-04-03 10:10:00,31.41,31.41,31.2,31.2,388956.0,31.41,31.41,31.2,31.2,388956.0
2020-04-03 10:20:00,31.2,31.22,30.9,30.95,562365.0,31.2,31.22,30.9,30.95,562365.0
2020-04-03 10:30:00,30.96,31.25,30.95,31.2,433995.0,30.96,31.25,30.95,31.2,433995.0
2020-04-03 10:40:00,31.2,31.33,31.16,31.3,632631.0,31.2,31.33,31.16,31.3,632631.0
2020-04-03 10:50:00,31.3,31.37,31.12,31.16,755594.0,31.3,31.37,31.12,31.16,755594.0
2020-04-03 11:00:00,31.16,31.3,31.14,31.26,177997.0,31.16,31.3,31.14,31.26,177997.0
2020-04-03 11:10:00,31.25,31.29,31.0,31.09,127614.0,31.25,31.29,31.0,31.09,127614.0
2020-04-03 11:20:00,31.08,31.11,31.0,31.05,214490.0,31.08,31.11,31.0,31.05,214490.0
2020-04-03 11:30:00,31.05,31.11,31.01,31.11,647930.0,31.05,31.11,31.01,31.11,647930.0
2020-04-03 11:40:00,31.12,31.13,30.84,30.92,99366.0,31.12,31.13,30.84,30.92,99366.0
2020-04-03 11:50:00,30.93,31.03,30.89,30.97,113649.0,30.93,31.03,30.89,30.97,113649.0
2020-04-03 12:00:00,30.97,31.02,30.9,30.96,133759.0,30.97,31.02,30.9,30.96,133759.0
2020-04-03 12:10:00,30.96,30.98,30.84,30.86,168389.0,30.96,30.98,30.84,30.86,168389.0
2020-04-03 12:20:00,30.86,30.93,30.78,30.92,119907.0,30.86,30.93,30.78,30.92,119907.0
2020-04-03 12:30:00,30.91,31.01,30.87,31.01,250282.0,30.91,31.01,30.87,31.01,250282.0
2020-04-03 12:40:00,31.01,31.09,30.96,30.99,117661.0,31.01,31.09,30.96,30.99,117661.0
2020-04-03 12:50:00,30.99,31.21,30.99,31.17,161683.0,30.99,31.21,30.99,31.17,161683.0
2020-04-03 13:00:00,31.18,31.27,31.13,31.26,148531.0,31.18,31.27,31.13,31.26,148531.0
2020-04-03 13:10:00,31.26,31.28,31.19,31.26,161929.0,31.26,31.28,31.19,31.26,161929.0
2020-04-03 13:20:00,31.26,31.28,30.98,30.99,109332.0,31.26,31.28,30.98,30.99,109332.0
2020-04-03 13:30:00,30.98,31.09,30.97,31.05,144514.0,30.98,31.09,30.97,31.05,144514.0
2020-04-03 13:40:00,31.04,31.06,30.84,30.88,387385.0,31.04,31.06,30.84,30.88,387385.0
2020-04-03 13:50:00,30.88,31.03,30.87,31.02,175025.0,30.88,31.03,30.87,31.02,175025.0
2020-04-03 14:00:00,31.02,31.09,30.99,31.0,181654.0,31.02,31.09,30.99,31.0,181654.0
2020-04-03 14:10:00,31.0,31.01,30.86,30.92,74029.0,31.0,31.01,30.86,30.92,74029.0
2020-04-03 14:20:00,30.92,31.09,30.91,31.08,224558.0,30.92,31.09,30.91,31.08,224558.0
2020-04-03 14:30:00,31.08,31.08,30.91,30.96,105939.0,31.08,31.08,30.91,30.96,105939.0
2020-04-03 14:40:00,30.96,30.99,30.87,30.95,167300.0,30.96,30.99,30.87,30.95,167300.0
2020-04-03 14:50:00,30.95,31.08,30.91,31.02,157675.0,30.95,31.08,30.91,31.02,157675.0
2020-04-03 15:00:00,31.02,31.1,30.87,30.92,138675.0,31.02,31.1,30.87,30.92,138675.0
2020-04-03 15:10:00,30.92,31.04,30.85,30.97,101785.0,30.92,31.04,30.85,30.97,101785.0
2020-04-03 15:20:00,30.97,31.0,30.87,30.99,105703.0,30.97,31.0,30.87,30.99,105703.0
2020-04-03 15:30:00,30.99,31.05,30.87,30.93,173920.0,30.99,31.05,30.87,30.93,173920.0
2020-04-03 15:40:00,30.93,31.15,30.85,31.12,211481.0,30.93,31.15,30.85,31.12,211481.0
2020-04-03 15:50:00,31.13,31.33,31.08,31.18,699342.0,31.13,31.33,31.08,31.18,699342.0
2020-04-06 09:30:00,32.91,32.95,32.64,32.74,494176.0,32.91,32.95,32.64,32.74,494176.0
2020-04-06 09:40:00,32.75,32.99,32.7,32.93,598485.0,32.75,32.99,32.7,32.93,598485.0
2020-04-06 09:50:00,32.95,33.19,32.74,32.77,367641.0,32.95,33.19,32.74,32.77,367641.0
2020-04-06 10:00:00,32.77,32.95,32.71,32.8,177515.0,32.77,32.95,32.71,32.8,177515.0
2020-04-06 10:10:00,32.8,32.82,32.71,32.75,122293.0,32.8,32.82,32.71,32.75,122293.0
2020-04-06 10:20:00,32.75,33.01,32.66,32.67,184302.0,32.75,33.01,32.66,32.67,184302.0
2020-04-06 10:30:00,32.68,32.81,32.56,32.79,144550.0,32.68,32.81,32.56,32.79,144550.0
2020-04-06 10:40:00,32.8,32.8,32.51,32.54,130875.0,32.8,32.8,32.51,32.54,130875.0
2020-04-06 10:50:00,32.54,32.62,32.49,32.59,120697.0,32.54,32.62,32.49,32.59,120697.0
2020-04-06 11:00:00,32.59,32.69,32.49,32.65,133787.0,32.59,32.69,32.49,32.65,133787.0
2020-04-06 11:10:00,32.66,32.75,32.59,32.63,110388.0,32.66,32.75,32.59,32.63,110388.0
2020-04-06 11:20:00,32.64,32.78,32.61,32.77,119453.0,32.64,32.78,32.61,32.77,119453.0
2020-04-06 11:30:00,32.77,32.8,32.53,32.54,126584.0,32.77,32.8,32.53,32.54,126584.0
2020-04-06 11:40:00,32.55,32.8,32.54,32.73,126372.0,32.55,32.8,32.54,32.73,126372.0
2020-04-06 11:50:00,32.73,32.84,32.7,32.8,84672.0,32.73,32.84,32.7,32.8,84672.0
2020-04-06 12:00:00,32.8,32.88,32.77,32.8,124017.0,32.8,32.88,32.77,32.8,124017.0
2020-04-06 12:10:00,32.8,32.95,32.75,32.84,126304.0,32.8,32.95,32.75,32.84,126304.0
2020-04-06 12:20:00,32.85,33.0,32.83,32.94,141530.0,32.85,33.0,32.83,32.94,141530.0
2020-04-06 12:30:00,32.93,32.93,32.78,32.81,102896.0,32.93,32.93,32.78,32.81,102896.0
2020-04-06 12:40:00,32.81,32.9,32.69,32.88,127534.0,32.81,32.9,32.69,32.88,127534.0
2020-04-06 12:50:00,32.88,32.93,32.79,32.93,99995.0,32.88,32.93,32.79,32.93,99995.0
2020-04-06 13:00:00,32.93,33.0,32.91,32.92,97818.0,32.93,33.0,32.91,32.92,97818.0
2020-04-06 13:10:00,32.91,32.93,32.83,32.84,126538.0,32.91,32.93,32.83,32.84,126538.0
2020-04-06 13:20:00,32.84,32.87,32.76,32.79,120029.0,32.84,32.87,32.76,32.79,120029.0
2020-04-06 13:30:00,32.79,32.88,32.73,32.84,308752.0,32.79,32.88,32.73,32.84,308752.0
2020-04-06 13:40:00,32.84,33.04,32.84,33.01,91704.0,32.84,33.04,32.84,33.01,91704.0
2020-04-06 13:50:00,33.0,33.05,32.89,32.93,331152.0,33.0,33.05,32.89,32.93,331152.0
2020-04-06 14:00:00,32.93,32.93,32.74,32.75,92113.0,32.93,32.93,32.74,32.75,92113.0
2020-04-06 14:10:00,32.74,32.74,32.65,32.69,161630.0,32.74,32.74,32.65,32.69,161630.0
2020-04-06 14:20:00,32.7,32.76,32.64,32.69,140283.0,32.7,32.76,32.64,32.69,140283.0
2020-04-06 14:30:00,32.7,32.75,32.64,32.73,159776.0,32.7,32.75,32.64,32.73,159776.0
2020-04-06 14:40:00,32.73,32.73,32.61,32.67,156580.0,32.73,32.73,32.61,32.67,156580.0
2020-04-06 14:50:00,32.67,32.77,32.67,32.76,347997.0,32.67,32.77,32.67,32.76,347997.0
2020-04-06 15:00:00,32.77,32.78,32.65,32.71,250929.0,32.77,32.78,32.65,32.71,250929.0
2020-04-06 15:10:00,32.72,32.72,32.54,32.55,235280.0,32.72,32.72,32.54,32.55,235280.0
2020-04-06 15:20:00,32.56,32.71,32.55,32.7,230874.0,32.56,32.71,32.55,32.7,230874.0
2020-04-06 15:30:00,32.7,32.76,32.64,32.73,606651.0,32.7,32.76,32.64,32.73,606651.0
2020-04-06 15:40:00,32.74,32.8,32.66,32.75,515204.0,32.74,32.8,32.66,32.75,515204.0
2020-04-06 15:50:00,32.75,33.11,32.74,32.81,1604903.0,32.75,33.11,32.74,32.81,1604903.0
2020-04-07 09:30:00,34.33,35.72,33.92,34.03,1827790.0,34.33,35.72,33.92,34.03,1827790.0
2020-04-07 09:40:00,34.03,34.51,34.01,34.44,550736.0,34.03,34.51,34.01,34.44,550736.0
2020-04-07 09:50:00,34.45,34.84,34.43,34.79,947009.0,34.45,34.84,34.43,34.79,947009.0
2020-04-07 10:00:00,34.79,34.86,34.37,34.68,674865.0,34.79,34.86,34.37,34.68,674865.0
2020-04-07 10:10:00,34.67,34.9,34.53,34.59,828379.0,34.67,34.9,34.53,34.59,828379.0
2020-04-07 10:20:00,34.58,34.8,34.41,34.8,587923.0,34.58,34.8,34.41,34.8,587923.0
2020-04-07 10:30:00,34.8,35.0,34.35,34.42,751715.0,34.8,35.0,34.35,34.42,751715.0
2020-04-07 10:40:00,34.42,34.52,34.28,34.33,602509.0,34.42,34.52,34.28,34.33,602509.0
2020-04-07 10:50:00,34.34,34.49,34.22,34.22,251983.0,34.34,34.49,34.22,34.22,251983.0
2020-04-07 11:00:00,34.22,34.25,33.96,34.02,477269.0,34.22,34.25,33.96,34.02,477269.0
2020-04-07 11:10:00,34.04,34.42,34.04,34.39,281867.0,34.04,34.42,34.04,34.39,281867.0
2020-04-07 11:20:00,34.4,34.48,34.17,34.46,311986.0,34.4,34.48,34.17,34.46,311986.0
2020-04-07 11:30:00,34.46,34.58,34.34,34.42,460308.0,34.46,34.58,34.34,34.42,460308.0
2020-04-07 11:40:00,34.43,34.55,34.38,34.4,136703.0,34.43,34.55,34.38,34.4,136703.0
2020-04-07 11:50:00,34.4,34.43,34.24,34.32,159546.0,34.4,34.43,34.24,34.32,159546.0
2020-04-07 12:00:00,34.32,34.88,34.28,34.77,346296.0,34.32,34.88,34.28,34.77,346296.0
2020-04-07 12:10:00,34.77,34.95,34.69,34.86,299715.0,34.77,34.95,34.69,34.86,299715.0
2020-04-07 12:20:00,34.86,34.88,34.55,34.61,246557.0,34.86,34.88,34.55,34.61,246557.0
2020-04-07 12:30:00,34.6,34.7,34.5,34.52,115045.0,34.6,34.7,34.5,34.52,115045.0
2020-04-07 12:40:00,34.51,34.69,34.47,34.64,156459.0,34.51,34.69,34.47,34.64,156459.0
2020-04-07 12:50:00,34.64,34.85,34.63,34.7,316728.0,34.64,34.85,34.63,34.7,316728.0
2020-04-07 13:00:00,34.7,34.78,34.61,34.62,164111.0,34.7,34.78,34.61,34.62,164111.0
2020-04-07 13:10:00,34.63,34.68,34.51,34.55,210021.0,34.63,34.68,34.51,34.55,210021.0
2020-04-07 13:20:00,34.55,34.73,34.49,34.72,123705.0,34.55,34.73,34.49,34.72,123705.0
2020-04-07 13:30:00,34.73,34.74,34.6,34.61,141921.0,34.73,34.74,34.6,34.61,141921.0
2020-04-07 13:40:00,34.61,34.63,34.48,34.48,268909.0,34.61,34.63,34.48,34.48,268909.0
2020-04-07 13:50:00,34.48,34.49,34.39,34.44,129722.0,34.48,34.49,34.39,34.44,129722.0
2020-04-07 14:00:00,34.44,34.45,34.23,34.25,283029.0,34.44,34.45,34.23,34.25,283029.0
2020-04-07 14:10:00,34.24,34.3,34.01,34.06,735373.0,34.24,34.3,34.01,34.06,735373.0
2020-04-07 14:20:00,34.07,34.17,33.99,33.99,693118.0,34.07,34.17,33.99,33.99,693118.0
2020-04-07 14:30:00,33.98,34.01,33.75,33.77,355104.0,33.98,34.01,33.75,33.77,355104.0
2020-04-07 14:40:00,33.77,33.86,33.55,33.76,312541.0,33.77,33.86,33.55,33.76,312541.0
2020-04-07 14:50:00,33.75,33.77,33.38,33.55,175681.0,33.75,33.77,33.38,33.55,175681.0
2020-04-07 15:00:00,33.55,33.88,33.54,33.82,303544.0,33.55,33.88,33.54,33.82,303544.0
2020-04-07 15:10:00,33.81,33.93,33.64,33.64,188105.0,33.81,33.93,33.64,33.64,188105.0
2020-04-07 15:20:00,33.64,33.69,33.42,33.58,395903.0,33.64,33.69,33.42,33.58,395903.0
2020-04-07 15:30:00,33.59,33.85,33.55,33.82,468561.0,33.59,33.85,33.55,33.82,468561.0
2020-04-07 15:40:00,33.82,34.08,33.77,34.07,1226108.0,33.82,34.08,33.77,34.07,1226108.0
2020-04-07 15:50:00,34.04,34.09,33.69,33.69,2002803.0,34.04,34.09,33.69,33.69,2002803.0
2020-04-08 09:30:00,33.99,34.2,33.7,33.99,172788.0,33.99,34.2,33.7,33.99,172788.0
2020-04-08 09:40:00,34.0,34.12,33.94,34.01,363525.0,34.0,34.12,33.94,34.01,363525.0
2020-04-08 09:50:00,34.0,34.05,33.93,34.0,226656.0,34.0,34.05,33.93,34.0,226656.0
2020-04-08 10:00:00,34.01,34.03,33.83,33.85,240001.0,34.01,34.03,33.83,33.85,240001.0
2020-04-08 10:10:00,33.86,33.96,33.85,33.96,54394.0,33.86,33.96,33.85,33.96,54394.0
2020-04-08 10:20:00,33.97,34.07,33.91,34.03,350061.0,33.97,34.07,33.91,34.03,350061.0
2020-04-08 10:30:00,34.02,34.09,33.97,34.03,104351.0,34.02,34.09,33.97,34.03,104351.0
2020-04-08 10:40:00,34.04,34.07,33.89,34.0,86334.0,34.04,34.07,33.89,34.0,86334.0
2020-04-08 10:50:00,34.01,34.13,33.98,34.11,101656.0,34.01,34.13,33.98,34.11,101656.0
2020-04-08 11:00:00,34.1,34.21,34.0,34.15,719461.0,34.1,34.21,34.0,34.15,719461.0
2020-04-08 11:10:00,34.15,34.32,34.14,34.3,334132.0,34.15,34.32,34.14,34.3,334132.0
2020-04-08 11:20:00,34.31,34.52,34.29,34.45,196958.0,34.31,34.52,34.29,34.45,196958.0
2020-04-08 11:30:00,34.45,34.81,34.45,34.79,207319.0,34.45,34.81,34.45,34.79,207319.0
2020-04-08 11:40:00,34.8,34.91,34.76,34.87,110757.0,34.8,34.91,34.76,34.87,110757.0
2020-04-08 11:50:00,34.87,34.94,34.74,34.75,349134.0,34.87,34.94,34.74,34.75,349134.0
2020-04-08 12:00:00,34.75,34.92,34.7,34.88,166633.0,34.75,34.92,34.7,34.88,166633.0
2020-04-08 12:10:00,34.88,34.9,34.65,34.86,186173.0,34.88,34.9,34.65,34.86,186173.0
2020-04-08 12:20:00,34.87,34.89,34.74,34.74,66843.0,34.87,34.89,34.74,34.74,66843.0
2020-04-08 12:30:00,34.75,34.82,34.64,34.8,145228.0,34.75,34.82,34.64,34.8,145228.0
2020-04-08 12:40:00,34.8,35.01,34.78,34.93,121305.0,34.8,35.01,34.78,34.93,121305.0
2020-04-08 12:50:00,34.94,34.96,34.81,34.87,91034.0,34.94,34.96,34.81,34.87,91034.0
2020-04-08 13:00:00,34.87,34.9,34.82,34.84,84553.0,34.87,34.9,34.82,34.84,84553.0
2020-04-08 13:10:00,34.84,34.86,34.73,34.86,111284.0,34.84,34.86,34.73,34.86,111284.0
2020-04-08 13:20:00,34.85,35.01,34.83,34.97,91661.0,34.85,35.01,34.83,34.97,91661.0
2020-04-08 13:30:00,34.97,34.98,34.83,34.91,79672.0,34.97,34.98,34.83,34.91,79672.0
2020-04-08 13:40:00,34.91,34.95,34.87,34.88,77844.0,34.91,34.95,34.87,34.88,77844.0
2020-04-08 13:50:00,34.88,34.91,34.79,34.83,105606.0,34.88,34.91,34.79,34.83,105606.0
2020-04-08 14:00:00,34.83,34.99,34.83,34.98,156560.0,34.83,34.99,34.83,34.98,156560.0
2020-04-08 14:10:00,34.99,35.07,34.89,35.05,131091.0,34.99,35.07,34.89,35.05,131091.0
2020-04-08 14:20:00,35.05,35.12,34.97,35.08,208403.0,35.05,35.12,34.97,35.08,208403.0
2020-04-08 14:30:00,35.07,35.17,35.07,35.16,179428.0,35.07,35.17,35.07,35.16,179428.0
2020-04-08 14:40:00,35.16,35.22,35.06,35.08,217751.0,35.16,35.22,35.06,35.08,217751.0
2020-04-08 14:50:00,35.08,35.53,35.07,35.51,543998.0,35.08,35.53,35.07,35.51,543998.0
2020-04-08 15:00:00,35.52,35.58,35.44,35.57,260095.0,35.52,35.58,35.44,35.57,260095.0
2020-04-08 15:10:00,35.58,35.59,35.46,35.55,181148.0,35.58,35.59,35.46,35.55,181148.0
2020-04-08 15:20:00,35.55,35.6,35.41,35.56,1118642.0,35.55,35.6,35.41,35.56,1118642.0
2020-04-08 15:30:00,35.56,35.7,35.4,35.47,725735.0,35.56,35.7,35.4,35.47,725735.0
2020-04-08 15:40:00,35.47,35.55,35.32,35.39,790999.0,35.47,35.55,35.32,35.39,790999.0
2020-04-08 15:50:00,35.38,35.59,34.99,35.12,1918483.0,35.38,35.59,34.99,35.12,1918483.0
2020-04-09 09:30:00,35.25,35.34,34.99,35.27,710189.0,35.25,35.34,34.99,35.27,710189.0
2020-04-09 09:40:00,35.27,35.55,35.2,35.36,621799.0,35.27,35.55,35.2,35.36,621799.0
2020-04-09 09:50:00,35.34,35.61,35.3,35.49,532999.0,35.34,35.61,35.3,35.49,532999.0
2020-04-09 10:00:00,35.5,35.76,35.33,35.43,639182.0,35.5,35.76,35.33,35.43,639182.0
2020-04-09 10:10:00,35.42,35.61,35.39,35.59,372764.0,35.42,35.61,35.39,35.59,372764.0
2020-04-09 10:20:00,35.59,35.81,35.46,35.8,370579.0,35.59,35.81,35.46,35.8,370579.0
2020-04-09 10:30:00,35.81,35.82,35.51,35.64,340485.0,35.81,35.82,35.51,35.64,340485.0
2020-04-09 10:40:00,35.64,35.78,35.59,35.64,286587.0,35.64,35.78,35.59,35.64,286587.0
2020-04-09 10:50:00,35.63,35.98,35.57,35.98,264747.0,35.63,35.98,35.57,35.98,264747.0
2020-04-09 11:00:00,35.98,35.98,35.69,35.87,203849.0,35.98,35.98,35.69,35.87,203849.0
2020-04-09 11:10:00,35.88,35.94,35.63,35.78,424953.0,35.88,35.94,35.63,35.78,424953.0
2020-04-09 11:20:00,35.77,35.86,35.7,35.83,203622.0,35.77,35.86,35.7,35.83,203622.0
2020-04-09 11:30:00,35.83,35.98,35.82,35.98,486331.0,35.83,35.98,35.82,35.98,486331.0
2020-04-09 11:40:00,35.98,36.19,35.91,36.18,310775.0,35.98,36.19,35.91,36.18,310775.0
2020-04-09 11:50:00,36.18,36.42,36.15,36.41,449524.0,36.18,36.42,36.15,36.41,449524.0
2020-04-09 12:00:00,36.4,36.54,36.32,36.46,338902.0,36.4,36.54,36.32,36.46,338902.0
2020-04-09 12:10:00,36.46,36.53,36.3,36.52,209384.0,36.46,36.53,36.3,36.52,209384.0
2020-04-09 12:20:00,36.52,36.53,36.25,36.27,483078.0,36.52,36.53,36.25,36.27,483078.0
2020-04-09 12:30:00,36.27,36.41,36.19,36.38,413346.0,36.27,36.41,36.19,36.38,413346.0
2020-04-09 12:40:00,36.38,36.57,36.32,36.5,126055.0,36.38,36.57,36.32,36.5,126055.0
2020-04-09 12:50:00,36.49,36.64,36.44,36.52,155759.0,36.49,36.64,36.44,36.52,155759.0
2020-04-09 13:00:00,36.51,36.71,36.48,36.7,112995.0,36.51,36.71,36.48,36.7,112995.0
2020-04-09 13:10:00,36.69,36.88,36.66,36.86,247733.0,36.69,36.88,36.66,36.86,247733.0
2020-04-09 13:20:00,36.86,37.04,36.84,36.98,982544.0,36.86,37.04,36.84,36.98,982544.0
2020-04-09 13:30:00,36.97,37.0,36.64,36.66,355668.0,36.97,37.0,36.64,36.66,355668.0
2020-04-09 13:40:00,36.66,36.79,36.58,36.6,205475.0,36.66,36.79,36.58,36.6,205475.0
2020-04-09 13:50:00,36.61,36.94,36.52,36.94,587105.0,36.61,36.94,36.52,36.94,587105.0
2020-04-09 14:00:00,36.94,37.0,36.73,36.77,275189.0,36.94,37.0,36.73,36.77,275189.0
2020-04-09 14:10:00,36.76,36.8,36.6,36.61,379888.0,36.76,36.8,36.6,36.61,379888.0
2020-04-09 14:20:00,36.61,36.78,36.54,36.54,201286.0,36.61,36.78,36.54,36.54,201286.0
2020-04-09 14:30:00,36.52,36.75,36.48,36.75,1150296.0,36.52,36.75,36.48,36.75,1150296.0
2020-04-09 14:40:00,36.75,36.81,36.48,36.59,228876.0,36.75,36.81,36.48,36.59,228876.0
2020-04-09 14:50:00,36.6,36.76,36.55,36.74,462295.0,36.6,36.76,36.55,36.74,462295.0
2020-04-09 15:00:00,36.74,36.8,36.66,36.79,737391.0,36.74,36.8,36.66,36.79,737391.0
2020-04-09 15:10:00,36.8,36.9,36.75,36.89,338437.0,36.8,36.9,36.75,36.89,338437.0
2020-04-09 15:20:00,36.9,37.15,36.85,37.14,351961.0,36.9,37.15,36.85,37.14,351961.0
2020-04-09 15:30:00,37.14,37.24,37.07,37.14,438167.0,37.14,37.24,37.07,37.14,438167.0
2020-04-09 15:40:00,37.14,37.15,36.84,36.86,464151.0,37.14,37.15,36.84,36.86,464151.0
2020-04-09 15:50:00,36.89,37.01,36.81,36.84,924136.0,36.89,37.01,36.81,36.84,924136.0
2020-04-13 09:30:00,36.58,36.75,36.43,36.56,442927.0,36.58,36.75,36.43,36.56,442927.0
2020-04-13 09:40:00,36.55,36.57,35.87,35.98,251090.0,36.55,36.57,35.87,35.98,251090.0
2020-04-13 09:50:00,35.98,36.07,35.78,35.8,219192.0,35.98,36.07,35.78,35.8,219192.0
2020-04-13 10:00:00,35.82,35.88,35.72,35.82,177391.0,35.82,35.88,35.72,35.82,177391.0
2020-04-13 10:10:00,35.82,35.89,35.69,35.7,149363.0,35.82,35.89,35.69,35.7,149363.0
2020-04-13 10:20:00,35.71,35.76,35.44,35.49,181623.0,35.71,35.76,35.44,35.49,181623.0
2020-04-13 10:30:00,35.48,35.51,35.07,35.12,619184.0,35.48,35.51,35.07,35.12,619184.0
2020-04-13 10:40:00,35.13,35.14,34.86,34.96,608551.0,35.13,35.14,34.86,34.96,608551.0
2020-04-13 10:50:00,34.94,35.02,34.57,34.64,431362.0,34.94,35.02,34.57,34.64,431362.0
2020-04-13 11:00:00,34.64,34.68,34.4,34.43,267646.0,34.64,34.68,34.4,34.43,267646.0
2020-04-13 11:10:00,34.44,34.71,34.41,34.61,212637.0,34.44,34.71,34.41,34.61,212637.0
2020-04-13 11:20:00,34.61,34.75,34.6,34.7,110734.0,34.61,34.75,34.6,34.7,110734.0
2020-04-13 11:30:00,34.7,34.7,34.59,34.64,199413.0,34.7,34.7,34.59,34.64,199413.0
2020-04-13 11:40:00,34.64,34.65,34.49,34.61,137630.0,34.64,34.65,34.49,34.61,137630.0
2020-04-13 11:50:00,34.61,34.87,34.55,34.85,144394.0,34.61,34.87,34.55,34.85,144394.0
2020-04-13 12:00:00,34.85,34.93,34.84,34.86,231966.0,34.85,34.93,34.84,34.86,231966.0
2020-04-13 12:10:00,34.86,35.16,34.86,35.14,368504.0,34.86,35.16,34.86,35.14,368504.0
2020-04-13 12:20:00,35.15,35.17,34.97,35.02,132565.0,35.15,35.17,34.97,35.02,132565.0
2020-04-13 12:30:00,35.02,35.02,34.91,34.92,115333.0,35.02,35.02,34.91,34.92,115333.0
2020-04-13 12:40:00,34.93,35.12,34.9,35.05,92060.0,34.93,35.12,34.9,35.05,92060.0
2020-04-13 12:50:00,35.05,35.06,34.8,34.83,124679.0,35.05,35.06,34.8,34.83,124679.0
2020-04-13 13:00:00,34.83,34.95,34.73,34.93,192333.0,34.83,34.95,34.73,34.93,192333.0
2020-04-13 13:10:00,34.94,35.01,34.82,34.95,275419.0,34.94,35.01,34.82,34.95,275419.0
2020-04-13 13:20:00,34.96,35.03,34.94,35.01,267825.0,34.96,35.03,34.94,35.01,267825.0
2020-04-13 13:30:00,35.0,35.04,34.94,35.04,192720.0,35.0,35.04,34.94,35.04,192720.0
2020-04-13 13:40:00,35.03,35.17,35.01,35.08,130282.0,35.03,35.17,35.01,35.08,130282.0
2020-04-13 13:50:00,35.08,35.15,35.04,35.13,114562.0,35.08,35.15,35.04,35.13,114562.0
2020-04-13 14:00:00,35.13,35.22,35.07,35.08,196246.0,35.13,35.22,35.07,35.08,196246.0
2020-04-13 14:10:00,35.09,35.1,34.91,34.99,256011.0,35.09,35.1,34.91,34.99,256011.0
2020-04-13 14:20:00,34.99,34.99,34.75,34.86,189779.0,34.99,34.99,34.75,34.86,189779.0
2020-04-13 14:30:00,34.87,35.02,34.85,35.01,281475.0,34.87,35.02,34.85,35.01,281475.0
2020-04-13 14:40:00,35.0,35.1,34.96,35.09,129228.0,35.0,35.1,34.96,35.09,129228.0
2020-04-13 14:50:00,35.08,35.16,35.05,35.12,113600.0,35.08,35.16,35.05,35.12,113600.0
2020-04-13 15:00:00,35.11,35.15,34.96,34.99,142085.0,35.11,35.15,34.96,34.99,142085.0
2020-04-13 15:10:00,35.0,35.19,34.93,35.16,169193.0,35.0,35.19,34.93,35.16,169193.0
2020-04-13 15:20:00,35.16,35.18,35.03,35.12,202859.0,35.16,35.18,35.03,35.12,202859.0
2020-04-13 15:30:00,35.13,35.26,35.08,35.25,257206.0,35.13,35.26,35.08,35.25,257206.0
2020-04-13 15:40:00,35.25,35.33,35.19,35.31,302250.0,35.25,35.33,35.19,35.31,302250.0
2020-04-13 15:50:00,35.3,35.37,35.09,35.2,769118.0,35.3,35.37,35.09,35.2,769118.0
2020-04-14 09:30:00,35.81,36.04,35.67,35.85,254489.0,35.81,36.04,35.67,35.85,254489.0
2020-04-14 09:40:00,35.82,36.03,35.8,36.0,116608.0,35.82,36.03,35.8,36.0,116608.0
2020-04-14 09:50:00,35.99,36.05,35.78,35.87,185883.0,35.99,36.05,35.78,35.87,185883.0
2020-04-14 10:00:00,35.9,35.99,35.81,35.98,104192.0,35.9,35.99,35.81,35.98,104192.0
2020-04-14 10:10:00,35.99,36.42,35.98,36.41,172100.0,35.99,36.42,35.98,36.41,172100.0
2020-04-14 10:20:00,36.41,36.45,36.25,36.41,316192.0,36.41,36.45,36.25,36.41,316192.0
2020-04-14 10:30:00,36.41,36.42,36.22,36.27,330163.0,36.41,36.42,36.22,36.27,330163.0
2020-04-14 10:40:00,36.27,36.44,36.22,36.27,378352.0,36.27,36.44,36.22,36.27,378352.0
2020-04-14 10:50:00,36.27,36.27,36.01,36.09,318298.0,36.27,36.27,36.01,36.09,318298.0
2020-04-14 11:00:00,36.08,36.12,35.85,35.98,723796.0,36.08,36.12,35.85,35.98,723796.0
2020-04-14 11:10:00,35.98,35.99,35.77,35.79,225107.0,35.98,35.99,35.77,35.79,225107.0
2020-04-14 11:20:00,35.79,35.89,35.69,35.74,305226.0,35.79,35.89,35.69,35.74,305226.0
2020-04-14 11:30:00,35.74,35.93,35.67,35.78,449487.0,35.74,35.93,35.67,35.78,449487.0
2020-04-14 11:40:00,35.79,36.0,35.77,35.98,300159.0,35.79,36.0,35.77,35.98,300159.0
2020-04-14 11:50:00,35.98,35.99,35.65,35.7,172973.0,35.98,35.99,35.65,35.7,172973.0
2020-04-14 12:00:00,35.7,35.84,35.7,35.78,241653.0,35.7,35.84,35.7,35.78,241653.0
2020-04-14 12:10:00,35.78,36.0,35.74,35.98,434125.0,35.78,36.0,35.74,35.98,434125.0
2020-04-14 12:20:00,35.98,35.98,35.85,35.9,123293.0,35.98,35.98,35.85,35.9,123293.0
2020-04-14 12:30:00,35.91,35.95,35.89,35.93,137635.0,35.91,35.95,35.89,35.93,137635.0
2020-04-14 12:40:00,35.93,36.08,35.88,35.93,377626.0,35.93,36.08,35.88,35.93,377626.0
2020-04-14 12:50:00,35.94,35.96,35.72,35.73,194639.0,35.94,35.96,35.72,35.73,194639.0
2020-04-14 13:00:00,35.73,35.74,35.48,35.48,308010.0,35.73,35.74,35.48,35.48,308010.0
2020-04-14 13:10:00,35.47,35.56,35.43,35.48,263716.0,35.47,35.56,35.43,35.48,263716.0
2020-04-14 13:20:00,35.49,35.71,35.48,35.7,155075.0,35.49,35.71,35.48,35.7,155075.0
2020-04-14 13:30:00,35.71,35.79,35.63,35.68,137720.0,35.71,35.79,35.63,35.68,137720.0
2020-04-14 13:40:00,35.68,35.92,35.65,35.92,197805.0,35.68,35.92,35.65,35.92,197805.0
2020-04-14 13:50:00,35.92,35.99,35.88,35.9,160841.0,35.92,35.99,35.88,35.9,160841.0
2020-04-14 14:00:00,35.91,36.06,35.87,35.97,135584.0,35.91,36.06,35.87,35.97,135584.0
2020-04-14 14:10:00,35.97,36.03,35.93,35.97,123484.0,35.97,36.03,35.93,35.97,123484.0
2020-04-14 14:20:00,35.96,35.99,35.86,35.91,172350.0,35.96,35.99,35.86,35.91,172350.0
2020-04-14 14:30:00,35.91,35.94,35.85,35.9,134176.0,35.91,35.94,35.85,35.9,134176.0
2020-04-14 14:40:00,35.9,35.92,35.84,35.91,243637.0,35.9,35.92,35.84,35.91,243637.0
2020-04-14 14:50:00,35.91,35.96,35.88,35.95,162278.0,35.91,35.96,35.88,35.95,162278.0
2020-04-14 15:00:00,35.94,35.95,35.84,35.88,195490.0,35.94,35.95,35.84,35.88,195490.0
2020-04-14 15:10:00,35.88,35.88,35.68,35.8,241648.0,35.88,35.88,35.68,35.8,241648.0
2020-04-14 15:20:00,35.8,35.8,35.68,35.73,540292.0,35.8,35.8,35.68,35.73,540292.0
2020-04-14 15:30:00,35.73,35.95,35.72,35.92,257614.0,35.73,35.95,35.72,35.92,257614.0
2020-04-14 15:40:00,35.93,36.03,35.9,35.93,213965.0,35.93,36.03,35.9,35.93,213965.0
2020-04-14 15:50:00,35.94,35.95,35.81,35.91,789301.0,35.94,35.95,35.81,35.91,789301.0
2020-04-15 09:30:00,35.19,35.24,34.75,34.77,428293.0,35.19,35.24,34.75,34.77,428293.0
2020-04-15 09:40:00,34.77,34.78,34.39,34.51,221508.0,34.77,34.78,34.39,34.51,221508.0
2020-04-15 09:50:00,34.51,34.54,34.34,34.5,311395.0,34.51,34.54,34.34,34.5,311395.0
2020-04-15 10:00:00,34.49,34.6,34.28,34.42,460034.0,34.49,34.6,34.28,34.42,460034.0
2020-04-15 10:10:00,34.41,34.51,34.2,34.21,232079.0,34.41,34.51,34.2,34.21,232079.0
2020-04-15 10:20:00,34.21,34.42,34.19,34.34,146752.0,34.21,34.42,34.19,34.34,146752.0
2020-04-15 10:30:00,34.34,34.52,34.3,34.45,257185.0,34.34,34.52,34.3,34.45,257185.0
2020-04-15 10:40:00,34.45,34.68,34.41,34.65,162398.0,34.45,34.68,34.41,34.65,162398.0
2020-04-15 10:50:00,34.65,34.71,34.57,34.61,114788.0,34.65,34.71,34.57,34.61,114788.0
2020-04-15 11:00:00,34.61,34.62,34.49,34.55,221777.0,34.61,34.62,34.49,34.55,221777.0
2020-04-15 11:10:00,34.55,34.78,34.53,34.59,185998.0,34.55,34.78,34.53,34.59,185998.0
2020-04-15 11:20:00,34.58,34.73,34.54,34.72,82613.0,34.58,34.73,34.54,34.72,82613.0
2020-04-15 11:30:00,34.72,34.79,34.63,34.64,84024.0,34.72,34.79,34.63,34.64,84024.0
2020-04-15 11:40:00,34.63,34.63,34.47,34.48,123158.0,34.63,34.63,34.47,34.48,123158.0
2020-04-15 11:50:00,34.48,34.54,34.44,34.46,107214.0,34.48,34.54,34.44,34.46,107214.0
2020-04-15 12:00:00,34.47,34.6,34.43,34.48,409670.0,34.47,34.6,34.43,34.48,409670.0
2020-04-15 12:10:00,34.49,34.63,34.48,34.56,155509.0,34.49,34.63,34.48,34.56,155509.0
2020-04-15 12:20:00,34.56,34.69,34.53,34.58,98540.0,34.56,34.69,34.53,34.58,98540.0
2020-04-15 12:30:00,34.58,34.65,34.52,34.57,62186.0,34.58,34.65,34.52,34.57,62186.0
2020-04-15 12:40:00,34.56,34.68,34.54,34.6,77157.0,34.56,34.68,34.54,34.6,77157.0
2020-04-15 12:50:00,34.6,34.66,34.56,34.6,133366.0,34.6,34.66,34.56,34.6,133366.0
2020-04-15 13:00:00,34.6,34.67,34.57,34.65,161729.0,34.6,34.67,34.57,34.65,161729.0
2020-04-15 13:10:00,34.64,34.82,34.63,34.76,141425.0,34.64,34.82,34.63,34.76,141425.0
2020-04-15 13:20:00,34.76,34.76,34.68,34.73,95186.0,34.76,34.76,34.68,34.73,95186.0
2020-04-15 13:30:00,34.72,34.73,34.58,34.59,154525.0,34.72,34.73,34.58,34.59,154525.0
2020-04-15 13:40:00,34.58,34.78,34.57,34.75,160098.0,34.58,34.78,34.57,34.75,160098.0
2020-04-15 13:50:00,34.75,34.77,34.64,34.66,78858.0,34.75,34.77,34.64,34.66,78858.0
2020-04-15 14:00:00,34.66,34.86,34.65,34.77,112705.0,34.66,34.86,34.65,34.77,112705.0
2020-04-15 14:10:00,34.77,34.93,34.75,34.87,177515.0,34.77,34.93,34.75,34.87,177515.0
2020-04-15 14:20:00,34.87,34.93,34.83,34.92,101715.0,34.87,34.93,34.83,34.92,101715.0
2020-04-15 14:30:00,34.92,34.98,34.86,34.92,103479.0,34.92,34.98,34.86,34.92,103479.0
2020-04-15 14:40:00,34.91,34.92,34.81,34.82,152205.0,34.91,34.92,34.81,34.82,152205.0
2020-04-15 14:50:00,34.82,34.9,34.78,34.9,176146.0,34.82,34.9,34.78,34.9,176146.0
2020-04-15 15:00:00,34.9,34.93,34.75,34.8,183811.0,34.9,34.93,34.75,34.8,183811.0
2020-04-15 15:10:00,34.8,34.85,34.75,34.84,336482.0,34.8,34.85,34.75,34.84,336482.0
2020-04-15 15:20:00,34.84,34.88,34.72,34.82,454378.0,34.84,34.88,34.72,34.82,454378.0
2020-04-15 15:30:00,34.82,34.83,34.72,34.8,264281.0,34.82,34.83,34.72,34.8,264281.0
2020-04-15 15:40:00,34.79,34.94,34.7,34.9,287725.0,34.79,34.94,34.7,34.9,287725.0
2020-04-15 15:50:00,34.87,34.9,34.69,34.8,856956.0,34.87,34.9,34.69,34.8,856956.0
2020-04-16 09:30:00,35.03,35.31,34.82,35.02,336938.0,35.03,35.31,34.82,35.02,336938.0
2020-04-16 09:40:00,35.0,35.13,34.97,35.09,196699.0,35.0,35.13,34.97,35.09,196699.0
2020-04-16 09:50:00,35.08,35.18,34.99,35.0,235582.0,35.08,35.18,34.99,35.0,235582.0
2020-04-16 10:00:00,35.0,35.06,34.93,34.93,282447.0,35.0,35.06,34.93,34.93,282447.0
2020-04-16 10:10:00,34.93,35.1,34.86,35.02,267360.0,34.93,35.1,34.86,35.02,267360.0
2020-04-16 10:20:00,35.02,35.35,35.0,35.27,167285.0,35.02,35.35,35.0,35.27,167285.0
2020-04-16 10:30:00,35.27,35.36,35.05,35.14,164888.0,35.27,35.36,35.05,35.14,164888.0
2020-04-16 10:40:00,35.14,35.27,35.11,35.21,197576.0,35.14,35.27,35.11,35.21,197576.0
2020-04-16 10:50:00,35.2,35.24,35.13,35.22,160856.0,35.2,35.24,35.13,35.22,160856.0
2020-04-16 11:00:00,35.22,35.22,35.12,35.19,102950.0,35.22,35.22,35.12,35.19,102950.0
2020-04-16 11:10:00,35.2,35.24,35.14,35.24,104334.0,35.2,35.24,35.14,35.24,104334.0
2020-04-16 11:20:00,35.25,35.31,35.14,35.14,110605.0,35.25,35.31,35.14,35.14,110605.0
2020-04-16 11:30:00,35.14,35.16,35.05,35.11,186352.0,35.14,35.16,35.05,35.11,186352.0
2020-04-16 11:40:00,35.11,35.25,35.1,35.25,80050.0,35.11,35.25,35.1,35.25,80050.0
2020-04-16 11:50:00,35.26,35.51,35.24,35.39,102901.0,35.26,35.51,35.24,35.39,102901.0
2020-04-16 12:00:00,35.38,35.4,35.09,35.1,86473.0,35.38,35.4,35.09,35.1,86473.0
2020-04-16 12:10:00,35.09,35.17,35.05,35.08,88898.0,35.09,35.17,35.05,35.08,88898.0
2020-04-16 12:20:00,35.08,35.17,35.03,35.1,159088.0,35.08,35.17,35.03,35.1,159088.0
2020-04-16 12:30:00,35.09,35.1,34.94,35.07,315304.0,35.09,35.1,34.94,35.07,315304.0
2020-04-16 12:40:00,35.06,35.27,35.05,35.21,149048.0,35.06,35.27,35.05,35.21,149048.0
2020-04-16 12:50:00,35.22,35.25,35.02,35.21,153493.0,35.22,35.25,35.02,35.21,153493.0
2020-04-16 13:00:00,35.22,35.31,35.15,35.15,139401.0,35.22,35.31,35.15,35.15,139401.0
2020-04-16 13:10:00,35.16,35.24,35.14,35.22,56938.0,35.16,35.24,35.14,35.22,56938.0
2020-04-16 13:20:00,35.22,35.27,35.17,35.27,92943.0,35.22,35.27,35.17,35.27,92943.0
2020-04-16 13:30:00,35.27,35.29,35.21,35.23,75850.0,35.27,35.29,35.21,35.23,75850.0
2020-04-16 13:40:00,35.23,35.39,35.23,35.38,96005.0,35.23,35.39,35.23,35.38,96005.0
2020-04-16 13:50:00,35.38,35.38,35.23,35.3,96132.0,35.38,35.38,35.23,35.3,96132.0
2020-04-16 14:00:00,35.3,35.39,35.2,35.37,121081.0,35.3,35.39,35.2,35.37,121081.0
2020-04-16 14:10:00,35.37,35.52,35.33,35.38,184935.0,35.37,35.52,35.33,35.38,184935.0
2020-04-16 14:20:00,35.37,35.44,35.32,35.34,91378.0,35.37,35.44,35.32,35.34,91378.0
2020-04-16 14:30:00,35.35,35.47,35.32,35.44,89267.0,35.35,35.47,35.32,35.44,89267.0
2020-04-16 14:40:00,35.43,35.45,35.34,35.36,74748.0,35.43,35.45,35.34,35.36,74748.0
2020-04-16 14:50:00,35.36,35.42,35.32,35.4,66453.0,35.36,35.42,35.32,35.4,66453.0
2020-04-16 15:00:00,35.4,35.42,35.29,35.36,107933.0,35.4,35.42,35.29,35.36,107933.0
2020-04-16 15:10:00,35.36,35.41,35.32,35.37,108118.0,35.36,35.41,35.32,35.37,108118.0
2020-04-16 15:20:00,35.37,35.45,35.33,35.45,115754.0,35.37,35.45,35.33,35.45,115754.0
2020-04-16 15:30:00,35.45,35.53,35.41,35.45,142755.0,35.45,35.53,35.41,35.45,142755.0
2020-04-16 15:40:00,35.45,35.49,35.4,35.44,191221.0,35.45,35.49,35.4,35.44,191221.0
2020-04-16 15:50:00,35.43,35.58,35.43,35.47,819605.0,35.43,35.58,35.43,35.47,819605.0
2020-04-17 09:30:00,36.65,37.23,36.65,37.19,1077567.0,36.65,37.23,36.65,37.19,1077567.0
2020-04-17 09:40:00,37.2,37.36,37.12,37.34,651063.0,37.2,37.36,37.12,37.34,651063.0
2020-04-17 09:50:00,37.34,37.52,37.19,37.51,618056.0,37.34,37.52,37.19,37.51,618056.0
2020-04-17 10:00:00,37.5,37.5,37.25,37.39,1225923.0,37.5,37.5,37.25,37.39,1225923.0
2020-04-17 10:10:00,37.38,37.73,37.35,37.64,625915.0,37.38,37.73,37.35,37.64,625915.0
2020-04-17 10:20:00,37.63,37.78,37.62,37.7,346745.0,37.63,37.78,37.62,37.7,346745.0
2020-04-17 10:30:00,37.69,37.85,37.66,37.85,514269.0,37.69,37.85,37.66,37.85,514269.0
2020-04-17 10:40:00,37.84,38.1,37.84,37.95,664628.0,37.84,38.1,37.84,37.95,664628.0
2020-04-17 10:50:00,37.95,38.1,37.9,38.07,592384.0,37.95,38.1,37.9,38.07,592384.0
2020-04-17 11:00:00,38.06,38.11,37.92,37.95,1032687.0,38.06,38.11,37.92,37.95,1032687.0
2020-04-17 11:10:00,37.94,37.98,37.78,37.93,269241.0,37.94,37.98,37.78,37.93,269241.0
2020-04-17 11:20:00,37.93,37.98,37.82,37.98,251393.0,37.93,37.98,37.82,37.98,251393.0
2020-04-17 11:30:00,37.97,38.14,37.95,37.99,368471.0,37.97,38.14,37.95,37.99,368471.0
2020-04-17 11:40:00,37.98,38.06,37.76,37.96,677319.0,37.98,38.06,37.76,37.96,677319.0
2020-04-17 11:50:00,37.95,38.08,37.91,38.0,220191.0,37.95,38.08,37.91,38.0,220191.0
2020-04-17 12:00:00,38.0,38.02,37.85,37.9,230152.0,38.0,38.02,37.85,37.9,230152.0
2020-04-17 12:10:00,37.89,38.23,37.89,38.19,258049.0,37.89,38.23,37.89,38.19,258049.0
2020-04-17 12:20:00,38.19,38.27,38.14,38.14,242749.0,38.19,38.27,38.14,38.14,242749.0
2020-04-17 12:30:00,38.15,38.34,38.14,38.15,564935.0,38.15,38.34,38.14,38.15,564935.0
2020-04-17 12:40:00,38.15,38.32,38.14,38.31,198691.0,38.15,38.32,38.14,38.31,198691.0
2020-04-17 12:50:00,38.32,38.33,38.21,38.33,460597.0,38.32,38.33,38.21,38.33,460597.0
2020-04-17 13:00:00,38.32,38.34,38.07,38.23,319964.0,38.32,38.34,38.07,38.23,319964.0
2020-04-17 13:10:00,38.23,38.31,38.17,38.3,267673.0,38.23,38.31,38.17,38.3,267673.0
2020-04-17 13:20:00,38.29,38.33,38.18,38.23,276611.0,38.29,38.33,38.18,38.23,276611.0
2020-04-17 13:30:00,38.23,38.27,38.03,38.12,330311.0,38.23,38.27,38.03,38.12,330311.0
2020-04-17 13:40:00,38.12,38.2,38.09,38.19,270032.0,38.12,38.2,38.09,38.19,270032.0
2020-04-17 13:50:00,38.19,38.26,38.17,38.19,210857.0,38.19,38.26,38.17,38.19,210857.0
2020-04-17 14:00:00,38.19,38.19,38.06,38.11,222285.0,38.19,38.19,38.06,38.11,222285.0
2020-04-17 14:10:00,38.11,38.16,38.07,38.09,395264.0,38.11,38.16,38.07,38.09,395264.0
2020-04-17 14:20:00,38.09,38.16,38.05,38.09,183918.0,38.09,38.16,38.05,38.09,183918.0
2020-04-17 14:30:00,38.09,38.09,37.97,38.02,355206.0,38.09,38.09,37.97,38.02,355206.0
2020-04-17 14:40:00,38.02,38.06,37.94,37.98,330289.0,38.02,38.06,37.94,37.98,330289.0
2020-04-17 14:50:00,37.98,38.01,37.9,37.98,262625.0,37.98,38.01,37.9,37.98,262625.0
2020-04-17 15:00:00,37.98,38.01,37.9,37.93,245608.0,37.98,38.01,37.9,37.93,245608.0
2020-04-17 15:10:00,37.93,38.01,37.85,38.01,266199.0,37.93,38.01,37.85,38.01,266199.0
2020-04-17 15:20:00,38.0,38.12,37.88,38.09,422860.0,38.0,38.12,37.88,38.09,422860.0
2020-04-17 15:30:00,38.1,38.25,38.07,38.19,869780.0,38.1,38.25,38.07,38.19,869780.0
2020-04-17 15:40:00,38.19,38.35,38.1,38.27,417085.0,38.19,38.35,38.1,38.27,417085.0
2020-04-17 15:50:00,38.28,38.47,38.26,38.3,1264824.0,38.28,38.47,38.26,38.3,1264824.0
2020-04-20 09:30:00,37.82,38.03,37.69,37.87,487700.0,37.82,38.03,37.69,37.87,487700.0
2020-04-20 09:40:00,37.87,38.04,37.56,37.84,216737.0,37.87,38.04,37.56,37.84,216737.0
2020-04-20 09:50:00,37.85,37.88,37.58,37.66,181690.0,37.85,37.88,37.58,37.66,181690.0
2020-04-20 10:00:00,37.68,37.84,37.64,37.8,232991.0,37.68,37.84,37.64,37.8,232991.0
2020-04-20 10:10:00,37.79,37.86,37.74,37.84,217651.0,37.79,37.86,37.74,37.84,217651.0
2020-04-20 10:20:00,37.83,37.94,37.72,37.85,133197.0,37.83,37.94,37.72,37.85,133197.0
2020-04-20 10:30:00,37.84,37.91,37.75,37.75,231016.0,37.84,37.91,37.75,37.75,231016.0
2020-04-20 10:40:00,37.74,38.01,37.73,37.97,134704.0,37.74,38.01,37.73,37.97,134704.0
2020-04-20 10:50:00,37.97,38.03,37.94,37.97,192887.0,37.97,38.03,37.94,37.97,192887.0
2020-04-20 11:00:00,37.97,38.13,37.96,38.05,135890.0,37.97,38.13,37.96,38.05,135890.0
2020-04-20 11:10:00,38.05,38.1,37.98,38.01,249357.0,38.05,38.1,37.98,38.01,249357.0
2020-04-20 11:20:00,38.01,38.18,37.98,38.17,240309.0,38.01,38.18,37.98,38.17,240309.0
2020-04-20 11:30:00,38.18,38.3,38.14,38.3,283545.0,38.18,38.3,38.14,38.3,283545.0
2020-04-20 11:40:00,38.3,38.42,38.3,38.4,238681.0,38.3,38.42,38.3,38.4,238681.0
2020-04-20 11:50:00,38.41,38.46,38.38,38.44,155472.0,38.41,38.46,38.38,38.44,155472.0
2020-04-20 12:00:00,38.44,38.44,38.31,38.35,166125.0,38.44,38.44,38.31,38.35,166125.0
2020-04-20 12:10:00,38.34,38.38,38.28,38.34,182447.0,38.34,38.38,38.28,38.34,182447.0
2020-04-20 12:20:00,38.34,38.37,38.23,38.31,221189.0,38.34,38.37,38.23,38.31,221189.0
2020-04-20 12:30:00,38.32,38.48,38.31,38.44,245316.0,38.32,38.48,38.31,38.44,245316.0
2020-04-20 12:40:00,38.43,38.47,38.26,38.36,345809.0,38.43,38.47,38.26,38.36,345809.0
2020-04-20 12:50:00,38.36,38.39,38.27,38.32,96219.0,38.36,38.39,38.27,38.32,96219.0
2020-04-20 13:00:00,38.32,38.33,38.2,38.21,87202.0,38.32,38.33,38.2,38.21,87202.0
2020-04-20 13:10:00,38.21,38.21,38.02,38.04,73357.0,38.21,38.21,38.02,38.04,73357.0
2020-04-20 13:20:00,38.03,38.05,37.94,37.97,279260.0,38.03,38.05,37.94,37.97,279260.0
2020-04-20 13:30:00,37.97,38.0,37.92,37.97,57158.0,37.97,38.0,37.92,37.97,57158.0
2020-04-20 13:40:00,37.97,38.01,37.86,37.9,239498.0,37.97,38.01,37.86,37.9,239498.0
2020-04-20 13:50:00,37.9,37.91,37.78,37.83,107111.0,37.9,37.91,37.78,37.83,107111.0
2020-04-20 14:00:00,37.83,37.87,37.77,37.8,285861.0,37.83,37.87,37.77,37.8,285861.0
2020-04-20 14:10:00,37.8,37.81,37.57,37.61,236002.0,37.8,37.81,37.57,37.61,236002.0
2020-04-20 14:20:00,37.62,37.66,37.47,37.5,143148.0,37.62,37.66,37.47,37.5,143148.0
2020-04-20 14:30:00,37.5,37.63,37.47,37.48,208538.0,37.5,37.63,37.47,37.48,208538.0
2020-04-20 14:40:00,37.49,37.74,37.46,37.73,152943.0,37.49,37.74,37.46,37.73,152943.0
2020-04-20 14:50:00,37.73,37.74,37.41,37.45,133490.0,37.73,37.74,37.41,37.45,133490.0
2020-04-20 15:00:00,37.46,37.57,37.35,37.44,203572.0,37.46,37.57,37.35,37.44,203572.0
2020-04-20 15:10:00,37.44,37.52,37.38,37.41,226658.0,37.44,37.52,37.38,37.41,226658.0
2020-04-20 15:20:00,37.41,37.46,37.36,37.41,189483.0,37.41,37.46,37.36,37.41,189483.0
2020-04-20 15:30:00,37.41,37.51,37.35,37.43,217196.0,37.41,37.51,37.35,37.43,217196.0
2020-04-20 15:40:00,37.43,37.58,37.42,37.58,304840.0,37.43,37.58,37.42,37.58,304840.0
2020-04-20 15:50:00,37.57,37.6,37.24,37.26,1128408.0,37.57,37.6,37.24,37.26,1128408.0
2020-04-21 09:30:00,36.19,36.51,35.87,36.13,558960.0,36.19,36.51,35.87,36.13,558960.0
2020-04-21 09:40:00,36.14,36.31,35.94,36.27,359174.0,36.14,36.31,35.94,36.27,359174.0
2020-04-21 09:50:00,36.27,36.63,36.2,36.59,190398.0,36.27,36.63,36.2,36.59,190398.0
2020-04-21 10:00:00,36.59,36.6,36.3,36.3,211616.0,36.59,36.6,36.3,36.3,211616.0
2020-04-21 10:10:00,36.3,36.31,36.04,36.12,178418.0,36.3,36.31,36.04,36.12,178418.0
2020-04-21 10:20:00,36.12,36.28,36.09,36.25,189032.0,36.12,36.28,36.09,36.25,189032.0
2020-04-21 10:30:00,36.26,36.28,36.03,36.04,122431.0,36.26,36.28,36.03,36.04,122431.0
2020-04-21 10:40:00,36.03,36.1,35.83,35.85,165780.0,36.03,36.1,35.83,35.85,165780.0
2020-04-21 10:50:00,35.85,35.95,35.76,35.8,190019.0,35.85,35.95,35.76,35.8,190019.0
2020-04-21 11:00:00,35.8,35.85,35.69,35.75,196005.0,35.8,35.85,35.69,35.75,196005.0
2020-04-21 11:10:00,35.74,35.82,35.67,35.82,322692.0,35.74,35.82,35.67,35.82,322692.0
2020-04-21 11:20:00,35.83,35.95,35.65,35.7,229111.0,35.83,35.95,35.65,35.7,229111.0
2020-04-21 11:30:00,35.72,35.8,35.38,35.49,475136.0,35.72,35.8,35.38,35.49,475136.0
2020-04-21 11:40:00,35.5,35.57,35.4,35.57,132991.0,35.5,35.57,35.4,35.57,132991.0
2020-04-21 11:50:00,35.57,35.72,35.47,35.72,228046.0,35.57,35.72,35.47,35.72,228046.0
2020-04-21 12:00:00,35.72,35.74,35.62,35.7,181280.0,35.72,35.74,35.62,35.7,181280.0
2020-04-21 12:10:00,35.7,35.73,35.52,35.57,158154.0,35.7,35.73,35.52,35.57,158154.0
2020-04-21 12:20:00,35.55,35.6,35.44,35.48,229697.0,35.55,35.6,35.44,35.48,229697.0
2020-04-21 12:30:00,35.48,35.51,35.45,35.47,80207.0,35.48,35.51,35.45,35.47,80207.0
2020-04-21 12:40:00,35.48,35.49,35.38,35.48,108606.0,35.48,35.49,35.38,35.48,108606.0
2020-04-21 12:50:00,35.48,35.59,35.47,35.54,158868.0,35.48,35.59,35.47,35.54,158868.0
2020-04-21 13:00:00,35.53,35.59,35.46,35.49,78517.0,35.53,35.59,35.46,35.49,78517.0
2020-04-21 13:10:00,35.48,35.58,35.47,35.55,111582.0,35.48,35.58,35.47,35.55,111582.0
2020-04-21 13:20:00,35.55,35.65,35.52,35.57,136831.0,35.55,35.65,35.52,35.57,136831.0
2020-04-21 13:30:00,35.56,35.71,35.51,35.69,139784.0,35.56,35.71,35.51,35.69,139784.0
2020-04-21 13:40:00,35.68,35.8,35.61,35.63,135351.0,35.68,35.8,35.61,35.63,135351.0
2020-04-21 13:50:00,35.63,35.67,35.58,35.61,92626.0,35.63,35.67,35.58,35.61,92626.0
2020-04-21 14:00:00,35.61,35.61,35.5,35.51,135470.0,35.61,35.61,35.5,35.51,135470.0
2020-04-21 14:10:00,35.5,35.55,35.45,35.45,114745.0,35.5,35.55,35.45,35.45,114745.0
2020-04-21 14:20:00,35.46,35.67,35.41,35.55,125651.0,35.46,35.67,35.41,35.55,125651.0
2020-04-21 14:30:00,35.55,35.57,35.39,35.44,279395.0,35.55,35.57,35.39,35.44,279395.0
2020-04-21 14:40:00,35.44,35.45,35.31,35.4,371099.0,35.44,35.45,35.31,35.4,371099.0
2020-04-21 14:50:00,35.4,35.55,35.39,35.49,321792.0,35.4,35.55,35.39,35.49,321792.0
2020-04-21 15:00:00,35.49,35.55,35.28,35.37,205822.0,35.49,35.55,35.28,35.37,205822.0
2020-04-21 15:10:00,35.37,35.5,35.37,35.46,248076.0,35.37,35.5,35.37,35.46,248076.0
2020-04-21 15:20:00,35.46,35.49,35.34,35.37,283053.0,35.46,35.49,35.34,35.37,283053.0
2020-04-21 15:30:00,35.36,35.54,35.3,35.39,346170.0,35.36,35.54,35.3,35.39,346170.0
2020-04-21 15:40:00,35.39,35.41,35.2,35.21,432397.0,35.39,35.41,35.2,35.21,432397.0
2020-04-21 15:50:00,35.21,35.21,35.0,35.03,1549246.0,35.21,35.21,35.0,35.03,1549246.0
2020-04-22 09:30:00,35.53,35.89,34.37,35.17,620708.0,35.53,35.89,34.37,35.17,620708.0
2020-04-22 09:40:00,35.15,35.26,34.8,34.8,429357.0,35.15,35.26,34.8,34.8,429357.0
2020-04-22 09:50:00,34.8,35.02,34.71,34.99,275160.0,34.8,35.02,34.71,34.99,275160.0
2020-04-22 10:00:00,34.98,35.02,34.68,34.82,338325.0,34.98,35.02,34.68,34.82,338325.0
2020-04-22 10:10:00,34.82,34.96,34.82,34.95,212817.0,34.82,34.96,34.82,34.95,212817.0
2020-04-22 10:20:00,34.95,35.0,34.91,34.98,336400.0,34.95,35.0,34.91,34.98,336400.0
2020-04-22 10:30:00,34.98,35.01,34.89,34.94,235207.0,34.98,35.01,34.89,34.94,235207.0
2020-04-22 10:40:00,34.95,35.0,34.91,34.95,285047.0,34.95,35.0,34.91,34.95,285047.0
2020-04-22 10:50:00,34.94,34.97,34.83,34.9,198912.0,34.94,34.97,34.83,34.9,198912.0
2020-04-22 11:00:00,34.9,34.98,34.87,34.91,182790.0,34.9,34.98,34.87,34.91,182790.0
2020-04-22 11:10:00,34.92,35.01,34.9,34.93,300377.0,34.92,35.01,34.9,34.93,300377.0
2020-04-22 11:20:00,34.94,35.09,34.91,35.01,454040.0,34.94,35.09,34.91,35.01,454040.0
2020-04-22 11:30:00,35.0,35.11,34.95,34.99,217786.0,35.0,35.11,34.95,34.99,217786.0
2020-04-22 11:40:00,35.0,35.04,34.97,35.03,199647.0,35.0,35.04,34.97,35.03,199647.0
2020-04-22 11:50:00,35.04,35.14,35.03,35.08,347947.0,35.04,35.14,35.03,35.08,347947.0
2020-04-22 12:00:00,35.08,35.16,35.02,35.1,347670.0,35.08,35.16,35.02,35.1,347670.0
2020-04-22 12:10:00,35.1,35.23,35.05,35.2,313576.0,35.1,35.23,35.05,35.2,313576.0
2020-04-22 12:20:00,35.2,35.47,35.19,35.46,223068.0,35.2,35.47,35.19,35.46,223068.0
2020-04-22 12:30:00,35.46,35.52,35.43,35.49,184789.0,35.46,35.52,35.43,35.49,184789.0
2020-04-22 12:40:00,35.5,35.55,35.44,35.47,141969.0,35.5,35.55,35.44,35.47,141969.0
2020-04-22 12:50:00,35.47,35.47,35.35,35.38,122357.0,35.47,35.47,35.35,35.38,122357.0
2020-04-22 13:00:00,35.38,35.41,35.3,35.32,103091.0,35.38,35.41,35.3,35.32,103091.0
2020-04-22 13:10:00,35.31,35.45,35.3,35.45,90385.0,35.31,35.45,35.3,35.45,90385.0
2020-04-22 13:20:00,35.44,35.54,35.44,35.52,102115.0,35.44,35.54,35.44,35.52,102115.0
2020-04-22 13:30:00,35.52,35.55,35.45,35.47,90956.0,35.52,35.55,35.45,35.47,90956.0
2020-04-22 13:40:00,35.48,35.56,35.47,35.52,103046.0,35.48,35.56,35.47,35.52,103046.0
2020-04-22 13:50:00,35.52,35.58,35.49,35.57,101799.0,35.52,35.58,35.49,35.57,101799.0
2020-04-22 14:00:00,35.57,35.71,35.56,35.7,142582.0,35.57,35.71,35.56,35.7,142582.0
2020-04-22 14:10:00,35.69,35.7,35.52,35.52,99293.0,35.69,35.7,35.52,35.52,99293.0
2020-04-22 14:20:00,35.53,35.67,35.52,35.61,140681.0,35.53,35.67,35.52,35.61,140681.0
2020-04-22 14:30:00,35.61,35.75,35.61,35.7,120890.0,35.61,35.75,35.61,35.7,120890.0
2020-04-22 14:40:00,35.71,35.74,35.64,35.68,110246.0,35.71,35.74,35.64,35.68,110246.0
2020-04-22 14:50:00,35.68,35.71,35.59,35.64,100877.0,35.68,35.71,35.59,35.64,100877.0
2020-04-22 15:00:00,35.64,35.7,35.61,35.63,109248.0,35.64,35.7,35.61,35.63,109248.0
2020-04-22 15:10:00,35.63,35.64,35.55,35.6,118571.0,35.63,35.64,35.55,35.6,118571.0
2020-04-22 15:20:00,35.59,35.67,35.55,35.59,138835.0,35.59,35.67,35.55,35.59,138835.0
2020-04-22 15:30:00,35.59,35.67,35.57,35.64,220868.0,35.59,35.67,35.57,35.64,220868.0
2020-04-22 15:40:00,35.65,35.74,35.6,35.7,290405.0,35.65,35.74,35.6,35.7,290405.0
2020-04-22 15:50:00,35.7,35.85,35.46,35.48,636953.0,35.7,35.85,35.46,35.48,636953.0
2020-04-23 09:30:00,35.89,36.37,35.8,36.22,225971.0,35.89,36.37,35.8,36.22,225971.0
2020-04-23 09:40:00,36.23,36.32,36.12,36.22,111697.0,36.23,36.32,36.12,36.22,111697.0
2020-04-23 09:50:00,36.2,36.23,35.99,36.14,154362.0,36.2,36.23,35.99,36.14,154362.0
2020-04-23 10:00:00,36.14,36.37,36.13,36.31,123670.0,36.14,36.37,36.13,36.31,123670.0
2020-04-23 10:10:00,36.32,36.48,36.29,36.48,171886.0,36.32,36.48,36.29,36.48,171886.0
2020-04-23 10:20:00,36.48,36.52,36.4,36.47,399216.0,36.48,36.52,36.4,36.47,399216.0
2020-04-23 10:30:00,36.48,36.62,36.45,36.6,71609.0,36.48,36.62,36.45,36.6,71609.0
2020-04-23 10:40:00,36.6,36.76,36.59,36.69,158684.0,36.6,36.76,36.59,36.69,158684.0
2020-04-23 10:50:00,36.68,36.72,36.59,36.63,116832.0,36.68,36.72,36.59,36.63,116832.0
2020-04-23 11:00:00,36.64,36.64,36.52,36.57,70535.0,36.64,36.64,36.52,36.57,70535.0
2020-04-23 11:10:00,36.56,36.6,36.47,36.48,56162.0,36.56,36.6,36.47,36.48,56162.0
2020-04-23 11:20:00,36.48,36.56,36.43,36.54,65014.0,36.48,36.56,36.43,36.54,65014.0
2020-04-23 11:30:00,36.54,36.55,36.35,36.36,93002.0,36.54,36.55,36.35,36.36,93002.0
2020-04-23 11:40:00,36.36,36.44,36.36,36.38,79137.0,36.36,36.44,36.36,36.38,79137.0
2020-04-23 11:50:00,36.38,36.42,36.3,36.38,93636.0,36.38,36.42,36.3,36.38,93636.0
2020-04-23 12:00:00,36.38,36.44,36.29,36.44,46872.0,36.38,36.44,36.29,36.44,46872.0
2020-04-23 12:10:00,36.44,36.47,36.38,36.43,49072.0,36.44,36.47,36.38,36.43,49072.0
2020-04-23 12:20:00,36.43,36.44,36.37,36.41,69620.0,36.43,36.44,36.37,36.41,69620.0
2020-04-23 12:30:00,36.41,36.45,36.35,36.42,85701.0,36.41,36.45,36.35,36.42,85701.0
2020-04-23 12:40:00,36.42,36.46,36.05,36.25,452503.0,36.42,36.46,36.05,36.25,452503.0
2020-04-23 12:50:00,36.23,36.43,36.12,36.41,453908.0,36.23,36.43,36.12,36.41,453908.0
2020-04-23 13:00:00,36.41,36.58,36.41,36.54,133365.0,36.41,36.58,36.41,36.54,133365.0
2020-04-23 13:10:00,36.54,36.61,36.48,36.49,58795.0,36.54,36.61,36.48,36.49,58795.0
2020-04-23 13:20:00,36.5,36.52,36.41,36.5,177135.0,36.5,36.52,36.41,36.5,177135.0
2020-04-23 13:30:00,36.5,36.55,36.48,36.5,100080.0,36.5,36.55,36.48,36.5,100080.0
2020-04-23 13:40:00,36.5,36.52,36.47,36.48,203198.0,36.5,36.52,36.47,36.48,203198.0
2020-04-23 13:50:00,36.48,36.55,36.48,36.5,230353.0,36.48,36.55,36.48,36.5,230353.0
2020-04-23 14:00:00,36.5,36.56,36.47,36.48,132088.0,36.5,36.56,36.47,36.48,132088.0
2020-04-23 14:10:00,36.48,36.61,36.44,36.56,132112.0,36.48,36.61,36.44,36.56,132112.0
2020-04-23 14:20:00,36.55,36.62,36.54,36.59,66901.0,36.55,36.62,36.54,36.59,66901.0
2020-04-23 14:30:00,36.59,36.63,36.5,36.51,70008.0,36.59,36.63,36.5,36.51,70008.0
2020-04-23 14:40:00,36.51,36.57,36.49,36.55,165027.0,36.51,36.57,36.49,36.55,165027.0
2020-04-23 14:50:00,36.55,36.71,36.53,36.66,107063.0,36.55,36.71,36.53,36.66,107063.0
2020-04-23 15:00:00,36.66,36.68,36.53,36.54,106269.0,36.66,36.68,36.53,36.54,106269.0
2020-04-23 15:10:00,36.53,36.55,36.48,36.5,230715.0,36.53,36.55,36.48,36.5,230715.0
2020-04-23 15:20:00,36.5,36.55,36.46,36.48,261456.0,36.5,36.55,36.46,36.48,261456.0
2020-04-23 15:30:00,36.48,36.56,36.38,36.48,149849.0,36.48,36.56,36.38,36.48,149849.0
2020-04-23 15:40:00,36.48,36.52,36.38,36.48,215794.0,36.48,36.52,36.38,36.48,215794.0
2020-04-23 15:50:00,36.48,36.5,36.37,36.42,1023354.0,36.48,36.5,36.37,36.42,1023354.0
2020-04-24 09:30:00,36.78,36.89,36.68,36.76,251554.0,36.78,36.89,36.68,36.76,251554.0
2020-04-24 09:40:00,36.76,36.76,36.46,36.47,107424.0,36.76,36.76,36.46,36.47,107424.0
2020-04-24 09:50:00,36.48,36.68,36.47,36.56,72903.0,36.48,36.68,36.47,36.56,72903.0
2020-04-24 10:00:00,36.56,36.73,36.56,36.59,95346.0,36.56,36.73,36.56,36.59,95346.0
2020-04-24 10:10:00,36.6,36.87,36.6,36.87,190908.0,36.6,36.87,36.6,36.87,190908.0
2020-04-24 10:20:00,36.86,36.88,36.68,36.78,97418.0,36.86,36.88,36.68,36.78,97418.0
2020-04-24 10:30:00,36.78,36.78,36.68,36.77,114687.0,36.78,36.78,36.68,36.77,114687.0
2020-04-24 10:40:00,36.77,36.84,36.73,36.77,102154.0,36.77,36.84,36.73,36.77,102154.0
2020-04-24 10:50:00,36.77,36.8,36.68,36.71,62460.0,36.77,36.8,36.68,36.71,62460.0
2020-04-24 11:00:00,36.7,36.72,36.6,36.69,88881.0,36.7,36.72,36.6,36.69,88881.0
2020-04-24 11:10:00,36.68,36.69,36.55,36.66,140466.0,36.68,36.69,36.55,36.66,140466.0
2020-04-24 11:20:00,36.67,36.67,36.61,36.61,110292.0,36.67,36.67,36.61,36.61,110292.0
2020-04-24 11:30:00,36.62,36.79,36.58,36.78,103039.0,36.62,36.79,36.58,36.78,103039.0
2020-04-24 11:40:00,36.79,36.79,36.63,36.75,65558.0,36.79,36.79,36.63,36.75,65558.0
2020-04-24 11:50:00,36.74,36.85,36.73,36.82,142350.0,36.74,36.85,36.73,36.82,142350.0
2020-04-24 12:00:00,36.81,36.88,36.76,36.86,100047.0,36.81,36.88,36.76,36.86,100047.0
2020-04-24 12:10:00,36.86,36.86,36.7,36.77,79387.0,36.86,36.86,36.7,36.77,79387.0
2020-04-24 12:20:00,36.77,36.78,36.66,36.71,69158.0,36.77,36.78,36.66,36.71,69158.0
2020-04-24 12:30:00,36.71,36.84,36.69,36.82,96717.0,36.71,36.84,36.69,36.82,96717.0
2020-04-24 12:40:00,36.82,36.92,36.81,36.89,54652.0,36.82,36.92,36.81,36.89,54652.0
2020-04-24 12:50:00,36.89,36.9,36.78,36.84,54589.0,36.89,36.9,36.78,36.84,54589.0
2020-04-24 13:00:00,36.84,36.84,36.79,36.8,58741.0,36.84,36.84,36.79,36.8,58741.0
2020-04-24 13:10:00,36.8,36.91,36.79,36.91,142582.0,36.8,36.91,36.79,36.91,142582.0
2020-04-24 13:20:00,36.91,36.92,36.86,36.9,96334.0,36.91,36.92,36.86,36.9,96334.0
2020-04-24 13:30:00,36.89,36.94,36.86,36.93,127155.0,36.89,36.94,36.86,36.93,127155.0
2020-04-24 13:40:00,36.94,36.97,36.91,36.95,127019.0,36.94,36.97,36.91,36.95,127019.0
2020-04-24 13:50:00,36.95,37.08,36.94,37.08,170540.0,36.95,37.08,36.94,37.08,170540.0
2020-04-24 14:00:00,37.08,37.14,37.04,37.09,293196.0,37.08,37.14,37.04,37.09,293196.0
2020-04-24 14:10:00,37.09,37.21,37.05,37.19,468199.0,37.09,37.21,37.05,37.19,468199.0
2020-04-24 14:20:00,37.19,37.27,37.17,37.27,197012.0,37.19,37.27,37.17,37.27,197012.0
2020-04-24 14:30:00,37.27,37.27,37.14,37.2,288589.0,37.27,37.27,37.14,37.2,288589.0
2020-04-24 14:40:00,37.2,37.26,37.19,37.23,230551.0,37.2,37.26,37.19,37.23,230551.0
2020-04-24 14:50:00,37.24,37.25,37.13,37.16,146964.0,37.24,37.25,37.13,37.16,146964.0
2020-04-24 15:00:00,37.16,37.16,36.97,37.02,218773.0,37.16,37.16,36.97,37.02,218773.0
2020-04-24 15:10:00,37.02,37.03,36.84,36.9,182663.0,37.02,37.03,36.84,36.9,182663.0
2020-04-24 15:20:00,36.9,37.03,36.89,37.02,171626.0,36.9,37.03,36.89,37.02,171626.0
2020-04-24 15:30:00,37.02,37.06,36.98,37.02,181342.0,37.02,37.06,36.98,37.02,181342.0
2020-04-24 15:40:00,37.02,37.08,36.97,37.02,204584.0,37.02,37.08,36.97,37.02,204584.0
2020-04-24 15:50:00,37.02,37.09,36.81,36.89,902646.0,37.02,37.09,36.81,36.89,902646.0
2020-04-27 09:30:00,37.18,37.44,37.0,37.2,465493.0,37.18,37.44,37.0,37.2,465493.0
2020-04-27 09:40:00,37.19,37.22,37.09,37.14,186719.0,37.19,37.22,37.09,37.14,186719.0
2020-04-27 09:50:00,37.15,37.17,36.94,36.99,293862.0,37.15,37.17,36.94,36.99,293862.0
2020-04-27 10:00:00,36.98,37.04,36.78,36.84,279328.0,36.98,37.04,36.78,36.84,279328.0
2020-04-27 10:10:00,36.84,37.01,36.79,36.97,348552.0,36.84,37.01,36.79,36.97,348552.0
2020-04-27 10:20:00,36.98,37.02,36.91,36.99,317654.0,36.98,37.02,36.91,36.99,317654.0
2020-04-27 10:30:00,37.0,37.01,36.9,36.99,161921.0,37.0,37.01,36.9,36.99,161921.0
2020-04-27 10:40:00,36.98,36.99,36.83,36.84,128222.0,36.98,36.99,36.83,36.84,128222.0
2020-04-27 10:50:00,36.85,36.95,36.7,36.72,155500.0,36.85,36.95,36.7,36.72,155500.0
2020-04-27 11:00:00,36.72,36.9,36.64,36.88,177277.0,36.72,36.9,36.64,36.88,177277.0
2020-04-27 11:10:00,36.88,36.96,36.82,36.91,187692.0,36.88,36.96,36.82,36.91,187692.0
2020-04-27 11:20:00,36.91,37.01,36.89,36.98,89777.0,36.91,37.01,36.89,36.98,89777.0
2020-04-27 11:30:00,36.97,37.17,36.96,37.16,100396.0,36.97,37.17,36.96,37.16,100396.0
2020-04-27 11:40:00,37.16,37.2,37.08,37.16,106830.0,37.16,37.2,37.08,37.16,106830.0
2020-04-27 11:50:00,37.17,37.2,37.07,37.09,180645.0,37.17,37.2,37.07,37.09,180645.0
2020-04-27 12:00:00,37.09,37.11,37.04,37.07,100732.0,37.09,37.11,37.04,37.07,100732.0
2020-04-27 12:10:00,37.07,37.13,37.04,37.07,140128.0,37.07,37.13,37.04,37.07,140128.0
2020-04-27 12:20:00,37.07,37.1,37.0,37.01,75973.0,37.07,37.1,37.0,37.01,75973.0
2020-04-27 12:30:00,37.02,37.1,37.0,37.06,132538.0,37.02,37.1,37.0,37.06,132538.0
2020-04-27 12:40:00,37.07,37.18,37.04,37.16,125678.0,37.07,37.18,37.04,37.16,125678.0
2020-04-27 12:50:00,37.17,37.19,37.12,37.16,150063.0,37.17,37.19,37.12,37.16,150063.0
2020-04-27 13:00:00,37.16,37.17,37.02,37.08,70371.0,37.16,37.17,37.02,37.08,70371.0
2020-04-27 13:10:00,37.09,37.11,37.03,37.05,68225.0,37.09,37.11,37.03,37.05,68225.0
2020-04-27 13:20:00,37.05,37.06,36.98,37.02,169426.0,37.05,37.06,36.98,37.02,169426.0
2020-04-27 13:30:00,37.02,37.07,37.0,37.03,62388.0,37.02,37.07,37.0,37.03,62388.0
2020-04-27 13:40:00,37.03,37.07,37.0,37.07,57539.0,37.03,37.07,37.0,37.07,57539.0
2020-04-27 13:50:00,37.07,37.09,36.95,37.01,524636.0,37.07,37.09,36.95,37.01,524636.0
2020-04-27 14:00:00,37.01,37.04,36.88,36.9,221704.0,37.01,37.04,36.88,36.9,221704.0
2020-04-27 14:10:00,36.9,36.95,36.88,36.89,235938.0,36.9,36.95,36.88,36.89,235938.0
2020-04-27 14:20:00,36.89,36.91,36.83,36.9,185909.0,36.89,36.91,36.83,36.9,185909.0
2020-04-27 14:30:00,36.9,36.92,36.84,36.91,160176.0,36.9,36.92,36.84,36.91,160176.0
2020-04-27 14:40:00,36.91,37.05,36.9,37.01,157131.0,36.91,37.05,36.9,37.01,157131.0
2020-04-27 14:50:00,37.0,37.02,36.88,36.89,292500.0,37.0,37.02,36.88,36.89,292500.0
2020-04-27 15:00:00,36.89,36.94,36.85,36.86,189615.0,36.89,36.94,36.85,36.86,189615.0
2020-04-27 15:10:00,36.86,36.97,36.85,36.95,141031.0,36.86,36.97,36.85,36.95,141031.0
2020-04-27 15:20:00,36.95,37.06,36.94,37.01,220914.0,36.95,37.06,36.94,37.01,220914.0
2020-04-27 15:30:00,37.02,37.09,37.01,37.05,165803.0,37.02,37.09,37.01,37.05,165803.0
2020-04-27 15:40:00,37.06,37.17,37.06,37.13,233261.0,37.06,37.17,37.06,37.13,233261.0
2020-04-27 15:50:00,37.13,37.2,36.97,36.97,573879.0,37.13,37.2,36.97,36.97,573879.0
2020-04-28 09:30:00,37.42,37.5,37.0,37.14,277678.0,37.42,37.5,37.0,37.14,277678.0
2020-04-28 09:40:00,37.13,37.28,37.03,37.04,385427.0,37.13,37.28,37.03,37.04,385427.0
2020-04-28 09:50:00,37.04,37.14,36.63,36.64,231537.0,37.04,37.14,36.63,36.64,231537.0
2020-04-28 10:00:00,36.63,36.78,36.53,36.73,304588.0,36.63,36.78,36.53,36.73,304588.0
2020-04-28 10:10:00,36.73,36.73,36.47,36.55,443007.0,36.73,36.73,36.47,36.55,443007.0
2020-04-28 10:20:00,36.54,36.56,36.36,36.41,292368.0,36.54,36.56,36.36,36.41,292368.0
2020-04-28 10:30:00,36.41,36.46,36.28,36.29,183760.0,36.41,36.46,36.28,36.29,183760.0
2020-04-28 10:40:00,36.28,36.33,36.14,36.3,135876.0,36.28,36.33,36.14,36.3,135876.0
2020-04-28 10:50:00,36.31,36.32,36.01,36.13,135661.0,36.31,36.32,36.01,36.13,135661.0
2020-04-28 11:00:00,36.13,36.39,36.11,36.32,107847.0,36.13,36.39,36.11,36.32,107847.0
2020-04-28 11:10:00,36.31,36.33,36.19,36.25,102314.0,36.31,36.33,36.19,36.25,102314.0
2020-04-28 11:20:00,36.26,36.42,36.23,36.36,111233.0,36.26,36.42,36.23,36.36,111233.0
2020-04-28 11:30:00,36.36,36.43,36.26,36.28,131084.0,36.36,36.43,36.26,36.28,131084.0
2020-04-28 11:40:00,36.28,36.43,36.24,36.4,93603.0,36.28,36.43,36.24,36.4,93603.0
2020-04-28 11:50:00,36.4,36.42,36.28,36.31,133429.0,36.4,36.42,36.28,36.31,133429.0
2020-04-28 12:00:00,36.31,36.39,36.28,36.37,138225.0,36.31,36.39,36.28,36.37,138225.0
2020-04-28 12:10:00,36.37,36.43,36.04,36.05,149797.0,36.37,36.43,36.04,36.05,149797.0
2020-04-28 12:20:00,36.05,36.16,36.05,36.16,89682.0,36.05,36.16,36.05,36.16,89682.0
2020-04-28 12:30:00,36.15,36.21,36.09,36.1,106555.0,36.15,36.21,36.09,36.1,106555.0
2020-04-28 12:40:00,36.11,36.15,36.05,36.13,123054.0,36.11,36.15,36.05,36.13,123054.0
2020-04-28 12:50:00,36.13,36.25,36.11,36.2,86874.0,36.13,36.25,36.11,36.2,86874.0
2020-04-28 13:00:00,36.21,36.29,36.19,36.24,82491.0,36.21,36.29,36.19,36.24,82491.0
2020-04-28 13:10:00,36.24,36.26,36.14,36.14,98048.0,36.24,36.26,36.14,36.14,98048.0
2020-04-28 13:20:00,36.15,36.21,36.05,36.06,165081.0,36.15,36.21,36.05,36.06,165081.0
2020-04-28 13:30:00,36.05,36.15,36.04,36.14,230055.0,36.05,36.15,36.04,36.14,230055.0
2020-04-28 13:40:00,36.14,36.26,36.12,36.21,281457.0,36.14,36.26,36.12,36.21,281457.0
2020-04-28 13:50:00,36.21,36.26,36.19,36.2,95057.0,36.21,36.26,36.19,36.2,95057.0
2020-04-28 14:00:00,36.21,36.31,36.2,36.3,84549.0,36.21,36.31,36.2,36.3,84549.0
2020-04-28 14:10:00,36.3,36.36,36.3,36.33,86710.0,36.3,36.36,36.3,36.33,86710.0
2020-04-28 14:20:00,36.33,36.36,36.3,36.34,76331.0,36.33,36.36,36.3,36.34,76331.0
2020-04-28 14:30:00,36.34,36.37,36.29,36.3,75482.0,36.34,36.37,36.29,36.3,75482.0
2020-04-28 14:40:00,36.3,36.35,36.27,36.28,113311.0,36.3,36.35,36.27,36.28,113311.0
2020-04-28 14:50:00,36.29,36.32,36.17,36.22,132499.0,36.29,36.32,36.17,36.22,132499.0
2020-04-28 15:00:00,36.22,36.23,36.14,36.16,153267.0,36.22,36.23,36.14,36.16,153267.0
2020-04-28 15:10:00,36.16,36.21,36.14,36.2,157207.0,36.16,36.21,36.14,36.2,157207.0
2020-04-28 15:20:00,36.2,36.3,36.08,36.11,232880.0,36.2,36.3,36.08,36.11,232880.0
2020-04-28 15:30:00,36.11,36.14,36.03,36.09,259313.0,36.11,36.14,36.03,36.09,259313.0
2020-04-28 15:40:00,36.09,36.13,35.94,35.97,333572.0,36.09,36.13,35.94,35.97,333572.0
2020-04-28 15:50:00,35.94,35.98,35.85,35.92,898523.0,35.94,35.98,35.85,35.92,898523.0
2020-04-29 09:30:00,36.99,37.2,36.37,36.4,621202.0,36.99,37.2,36.37,36.4,621202.0
2020-04-29 09:40:00,36.35,37.09,36.29,37.06,420177.0,36.35,37.09,36.29,37.06,420177.0
2020-04-29 09:50:00,37.06,37.48,36.92,37.17,437951.0,37.06,37.48,36.92,37.17,437951.0
2020-04-29 10:00:00,37.14,37.4,36.99,37.17,419231.0,37.14,37.4,36.99,37.17,419231.0
2020-04-29 10:10:00,37.18,37.26,36.81,36.83,477203.0,37.18,37.26,36.81,36.83,477203.0
2020-04-29 10:20:00,36.84,36.89,36.69,36.76,296707.0,36.84,36.89,36.69,36.76,296707.0
2020-04-29 10:30:00,36.76,36.81,36.52,36.65,208518.0,36.76,36.81,36.52,36.65,208518.0
2020-04-29 10:40:00,36.63,36.83,36.59,36.64,178337.0,36.63,36.83,36.59,36.64,178337.0
2020-04-29 10:50:00,36.66,36.88,36.65,36.79,195163.0,36.66,36.88,36.65,36.79,195163.0
2020-04-29 11:00:00,36.78,36.82,36.48,36.54,173700.0,36.78,36.82,36.48,36.54,173700.0
2020-04-29 11:10:00,36.54,36.71,36.51,36.63,108175.0,36.54,36.71,36.51,36.63,108175.0
2020-04-29 11:20:00,36.65,36.85,36.64,36.68,136999.0,36.65,36.85,36.64,36.68,136999.0
2020-04-29 11:30:00,36.68,36.7,36.44,36.45,127896.0,36.68,36.7,36.44,36.45,127896.0
2020-04-29 11:40:00,36.46,36.73,36.44,36.63,167671.0,36.46,36.73,36.44,36.63,167671.0
2020-04-29 11:50:00,36.65,36.76,36.51,36.55,344892.0,36.65,36.76,36.51,36.55,344892.0
2020-04-29 12:00:00,36.55,36.8,36.55,36.7,141883.0,36.55,36.8,36.55,36.7,141883.0
2020-04-29 12:10:00,36.7,36.76,36.61,36.65,241662.0,36.7,36.76,36.61,36.65,241662.0
2020-04-29 12:20:00,36.62,36.87,36.61,36.8,119023.0,36.62,36.87,36.61,36.8,119023.0
2020-04-29 12:30:00,36.79,36.92,36.76,36.85,74961.0,36.79,36.92,36.76,36.85,74961.0
2020-04-29 12:40:00,36.84,37.11,36.83,37.0,220584.0,36.84,37.11,36.83,37.0,220584.0
2020-04-29 12:50:00,36.99,37.11,36.93,37.0,418784.0,36.99,37.11,36.93,37.0,418784.0
2020-04-29 13:00:00,37.0,37.12,36.95,37.09,193256.0,37.0,37.12,36.95,37.09,193256.0
2020-04-29 13:10:00,37.09,37.11,36.99,37.04,155283.0,37.09,37.11,36.99,37.04,155283.0
2020-04-29 13:20:00,37.04,37.11,36.98,37.01,126307.0,37.04,37.11,36.98,37.01,126307.0
2020-04-29 13:30:00,37.01,37.12,36.95,37.11,127349.0,37.01,37.12,36.95,37.11,127349.0
2020-04-29 13:40:00,37.1,37.15,37.02,37.13,106120.0,37.1,37.15,37.02,37.13,106120.0
2020-04-29 13:50:00,37.14,37.28,37.12,37.2,180625.0,37.14,37.28,37.12,37.2,180625.0
2020-04-29 14:00:00,37.17,37.26,37.09,37.13,177348.0,37.17,37.26,37.09,37.13,177348.0
2020-04-29 14:10:00,37.13,37.14,36.77,36.79,135684.0,37.13,37.14,36.77,36.79,135684.0
2020-04-29 14:20:00,36.8,37.04,36.78,36.91,160134.0,36.8,37.04,36.78,36.91,160134.0
2020-04-29 14:30:00,36.92,37.09,36.88,37.06,119380.0,36.92,37.09,36.88,37.06,119380.0
2020-04-29 14:40:00,37.06,37.16,37.03,37.14,122777.0,37.06,37.16,37.03,37.14,122777.0
2020-04-29 14:50:00,37.14,37.26,37.07,37.24,130314.0,37.14,37.26,37.07,37.24,130314.0
2020-04-29 15:00:00,37.25,37.27,37.15,37.23,161466.0,37.25,37.27,37.15,37.23,161466.0
2020-04-29 15:10:00,37.21,37.35,37.21,37.3,341089.0,37.21,37.35,37.21,37.3,341089.0
2020-04-29 15:20:00,37.3,37.45,37.28,37.44,303856.0,37.3,37.45,37.28,37.44,303856.0
2020-04-29 15:30:00,37.44,37.71,37.4,37.7,450103.0,37.44,37.71,37.4,37.7,450103.0
2020-04-29 15:40:00,37.7,37.88,37.63,37.73,988201.0,37.7,37.88,37.63,37.73,988201.0
2020-04-29 15:50:00,37.72,37.73,37.37,37.41,1325105.0,37.72,37.73,37.37,37.41,1325105.0
2020-04-30 09:30:00,36.88,37.25,36.75,37.13,244825.0,36.88,37.25,36.75,37.13,244825.0
2020-04-30 09:40:00,37.12,37.24,36.83,36.84,190526.0,37.12,37.24,36.83,36.84,190526.0
2020-04-30 09:50:00,36.84,37.06,36.69,36.98,144007.0,36.84,37.06,36.69,36.98,144007.0
2020-04-30 10:00:00,36.97,37.06,36.8,36.92,115613.0,36.97,37.06,36.8,36.92,115613.0
2020-04-30 10:10:00,36.91,37.17,36.88,37.17,514743.0,36.91,37.17,36.88,37.17,514743.0
2020-04-30 10:20:00,37.17,37.3,37.01,37.27,271128.0,37.17,37.3,37.01,37.27,271128.0
2020-04-30 10:30:00,37.27,37.37,37.17,37.2,106900.0,37.27,37.37,37.17,37.2,106900.0
2020-04-30 10:40:00,37.2,37.47,37.17,37.44,248149.0,37.2,37.47,37.17,37.44,248149.0
2020-04-30 10:50:00,37.44,37.47,37.29,37.39,158532.0,37.44,37.47,37.29,37.39,158532.0
2020-04-30 11:00:00,37.39,37.57,37.39,37.57,193219.0,37.39,37.57,37.39,37.57,193219.0
2020-04-30 11:10:00,37.58,37.77,37.56,37.65,257253.0,37.58,37.77,37.56,37.65,257253.0
2020-04-30 11:20:00,37.64,37.73,37.58,37.63,151884.0,37.64,37.73,37.58,37.63,151884.0
2020-04-30 11:30:00,37.62,37.71,37.57,37.63,140723.0,37.62,37.71,37.57,37.63,140723.0
2020-04-30 11:40:00,37.62,37.66,37.44,37.45,197959.0,37.62,37.66,37.44,37.45,197959.0
2020-04-30 11:50:00,37.45,37.49,37.38,37.4,180382.0,37.45,37.49,37.38,37.4,180382.0
2020-04-30 12:00:00,37.39,37.45,37.33,37.39,185909.0,37.39,37.45,37.33,37.39,185909.0
2020-04-30 12:10:00,37.38,37.42,37.36,37.41,103132.0,37.38,37.42,37.36,37.41,103132.0
2020-04-30 12:20:00,37.41,37.45,37.39,37.41,111926.0,37.41,37.45,37.39,37.41,111926.0
2020-04-30 12:30:00,37.41,37.42,37.28,37.35,151476.0,37.41,37.42,37.28,37.35,151476.0
2020-04-30 12:40:00,37.35,37.45,37.32,37.44,113711.0,37.35,37.45,37.32,37.44,113711.0
2020-04-30 12:50:00,37.45,37.51,37.39,37.51,99232.0,37.45,37.51,37.39,37.51,99232.0
2020-04-30 13:00:00,37.5,37.56,37.49,37.5,389988.0,37.5,37.56,37.49,37.5,389988.0
2020-04-30 13:10:00,37.5,37.71,37.49,37.54,313142.0,37.5,37.71,37.49,37.54,313142.0
2020-04-30 13:20:00,37.53,37.58,37.48,37.51,113618.0,37.53,37.58,37.48,37.51,113618.0
2020-04-30 13:30:00,37.51,37.54,37.31,37.37,176537.0,37.51,37.54,37.31,37.37,176537.0
2020-04-30 13:40:00,37.37,37.44,37.34,37.36,272094.0,37.37,37.44,37.34,37.36,272094.0
2020-04-30 13:50:00,37.35,37.37,37.27,37.34,214005.0,37.35,37.37,37.27,37.34,214005.0
2020-04-30 14:00:00,37.33,37.35,37.22,37.25,135487.0,37.33,37.35,37.22,37.25,135487.0
2020-04-30 14:10:00,37.25,37.39,37.22,37.34,93860.0,37.25,37.39,37.22,37.34,93860.0
2020-04-30 14:20:00,37.35,37.47,37.35,37.41,103953.0,37.35,37.47,37.35,37.41,103953.0
2020-04-30 14:30:00,37.41,37.51,37.37,37.41,104514.0,37.41,37.51,37.37,37.41,104514.0
2020-04-30 14:40:00,37.41,37.47,37.35,37.36,120573.0,37.41,37.47,37.35,37.36,120573.0
2020-04-30 14:50:00,37.36,37.43,37.33,37.41,125223.0,37.36,37.43,37.33,37.41,125223.0
2020-04-30 15:00:00,37.41,37.58,37.38,37.51,151523.0,37.41,37.58,37.38,37.51,151523.0
2020-04-30 15:10:00,37.52,37.68,37.5,37.66,129731.0,37.52,37.68,37.5,37.66,129731.0
2020-04-30 15:20:00,37.65,37.75,37.64,37.7,169792.0,37.65,37.75,37.64,37.7,169792.0
2020-04-30 15:30:00,37.7,37.74,37.56,37.59,205749.0,37.7,37.74,37.56,37.59,205749.0
2020-04-30 15:40:00,37.59,37.65,37.56,37.64,534687.0,37.59,37.65,37.56,37.64,534687.0
2020-04-30 15:50:00,37.65,37.66,37.44,37.44,1195335.0,37.65,37.66,37.44,37.44,1195335.0
2020-05-01 09:30:00,36.95,36.97,36.31,36.31,376903.0,36.95,36.97,36.31,36.31,376903.0
2020-05-01 09:40:00,36.33,36.53,36.22,36.46,200589.0,36.33,36.53,36.22,36.46,200589.0
2020-05-01 09:50:00,36.46,36.65,36.39,36.64,196419.0,36.46,36.65,36.39,36.64,196419.0
2020-05-01 10:00:00,36.65,36.75,36.58,36.7,450305.0,36.65,36.75,36.58,36.7,450305.0
2020-05-01 10:10:00,36.71,36.72,36.14,36.2,317659.0,36.71,36.72,36.14,36.2,317659.0
2020-05-01 10:20:00,36.18,36.49,36.17,36.42,387329.0,36.18,36.49,36.17,36.42,387329.0
2020-05-01 10:30:00,36.42,36.52,36.31,36.51,126507.0,36.42,36.52,36.31,36.51,126507.0
2020-05-01 10:40:00,36.5,36.52,36.44,36.49,77883.0,36.5,36.52,36.44,36.49,77883.0
2020-05-01 10:50:00,36.48,36.53,36.38,36.38,96445.0,36.48,36.53,36.38,36.38,96445.0
2020-05-01 11:00:00,36.38,36.39,36.23,36.28,107483.0,36.38,36.39,36.23,36.28,107483.0
2020-05-01 11:10:00,36.27,36.36,36.12,36.14,350499.0,36.27,36.36,36.12,36.14,350499.0
2020-05-01 11:20:00,36.13,36.14,36.0,36.02,141127.0,36.13,36.14,36.0,36.02,141127.0
2020-05-01 11:30:00,36.02,36.04,35.97,36.02,163624.0,36.02,36.04,35.97,36.02,163624.0
2020-05-01 11:40:00,36.02,36.05,35.86,35.88,77883.0,36.02,36.05,35.86,35.88,77883.0
2020-05-01 11:50:00,35.88,35.89,35.82,35.85,60380.0,35.88,35.89,35.82,35.85,60380.0
2020-05-01 12:00:00,35.84,35.86,35.76,35.85,180049.0,35.84,35.86,35.76,35.85,180049.0
2020-05-01 12:10:00,35.85,36.07,35.85,35.91,113358.0,35.85,36.07,35.85,35.91,113358.0
2020-05-01 12:20:00,35.92,35.97,35.88,35.88,61676.0,35.92,35.97,35.88,35.88,61676.0
2020-05-01 12:30:00,35.88,35.99,35.78,35.9,112309.0,35.88,35.99,35.78,35.9,112309.0
2020-05-01 12:40:00,35.9,35.98,35.81,35.95,96461.0,35.9,35.98,35.81,35.95,96461.0
2020-05-01 12:50:00,35.95,36.02,35.94,35.98,49246.0,35.95,36.02,35.94,35.98,49246.0
2020-05-01 13:00:00,35.99,36.08,35.99,36.04,59661.0,35.99,36.08,35.99,36.04,59661.0
2020-05-01 13:10:00,36.05,36.06,35.95,35.95,48631.0,36.05,36.06,35.95,35.95,48631.0
2020-05-01 13:20:00,35.96,36.03,35.86,36.01,68818.0,35.96,36.03,35.86,36.01,68818.0
2020-05-01 13:30:00,36.01,36.08,35.98,36.04,63260.0,36.01,36.08,35.98,36.04,63260.0
2020-05-01 13:40:00,36.03,36.13,36.02,36.07,82232.0,36.03,36.13,36.02,36.07,82232.0
2020-05-01 13:50:00,36.06,36.1,36.04,36.09,82625.0,36.06,36.1,36.04,36.09,82625.0
2020-05-01 14:00:00,36.08,36.08,36.0,36.05,60261.0,36.08,36.08,36.0,36.05,60261.0
2020-05-01 14:10:00,36.05,36.07,35.96,36.04,58601.0,36.05,36.07,35.96,36.04,58601.0
2020-05-01 14:20:00,36.04,36.15,36.03,36.11,60001.0,36.04,36.15,36.03,36.11,60001.0
2020-05-01 14:30:00,36.12,36.12,36.03,36.05,91044.0,36.12,36.12,36.03,36.05,91044.0
2020-05-01 14:40:00,36.04,36.1,36.03,36.05,62179.0,36.04,36.1,36.03,36.05,62179.0
2020-05-01 14:50:00,36.05,36.06,36.01,36.04,93544.0,36.05,36.06,36.01,36.04,93544.0
2020-05-01 15:00:00,36.04,36.05,35.95,36.02,113832.0,36.04,36.05,35.95,36.02,113832.0
2020-05-01 15:10:00,36.03,36.17,36.0,36.13,103231.0,36.03,36.17,36.0,36.13,103231.0
2020-05-01 15:20:00,36.13,36.16,36.02,36.05,150597.0,36.13,36.16,36.02,36.05,150597.0
2020-05-01 15:30:00,36.05,36.06,35.94,36.01,132011.0,36.05,36.06,35.94,36.01,132011.0
2020-05-01 15:40:00,36.01,36.06,35.92,36.04,240563.0,36.01,36.06,35.92,36.04,240563.0
2020-05-01 15:50:00,36.03,36.03,35.83,35.99,682382.0,36.03,36.03,35.83,35.99,682382.0
2020-05-04 09:30:00,35.71,35.71,35.47,35.59,198288.0,35.71,35.71,35.47,35.59,198288.0
2020-05-04 09:40:00,35.58,35.68,35.44,35.67,109922.0,35.58,35.68,35.44,35.67,109922.0
2020-05-04 09:50:00,35.67,35.82,35.65,35.73,255555.0,35.67,35.82,35.65,35.73,255555.0
2020-05-04 10:00:00,35.72,35.97,35.61,35.89,167810.0,35.72,35.97,35.61,35.89,167810.0
2020-05-04 10:10:00,35.89,36.02,35.89,35.93,83729.0,35.89,36.02,35.89,35.93,83729.0
2020-05-04 10:20:00,35.91,35.92,35.65,35.73,56574.0,35.91,35.92,35.65,35.73,56574.0
2020-05-04 10:30:00,35.73,35.74,35.61,35.63,69076.0,35.73,35.74,35.61,35.63,69076.0
2020-05-04 10:40:00,35.62,35.73,35.59,35.69,88157.0,35.62,35.73,35.59,35.69,88157.0
2020-05-04 10:50:00,35.7,35.77,35.65,35.69,96760.0,35.7,35.77,35.65,35.69,96760.0
2020-05-04 11:00:00,35.69,35.9,35.66,35.84,72913.0,35.69,35.9,35.66,35.84,72913.0
2020-05-04 11:10:00,35.83,35.93,35.81,35.91,43741.0,35.83,35.93,35.81,35.91,43741.0
2020-05-04 11:20:00,35.92,35.92,35.8,35.84,69212.0,35.92,35.92,35.8,35.84,69212.0
2020-05-04 11:30:00,35.84,35.93,35.75,35.93,60654.0,35.84,35.93,35.75,35.93,60654.0
2020-05-04 11:40:00,35.93,36.01,35.93,36.0,445369.0,35.93,36.01,35.93,36.0,445369.0
2020-05-04 11:50:00,36.0,36.06,35.94,35.95,90514.0,36.0,36.06,35.94,35.95,90514.0
2020-05-04 12:00:00,35.95,36.04,35.94,36.01,73140.0,35.95,36.04,35.94,36.01,73140.0
2020-05-04 12:10:00,36.01,36.01,35.85,35.91,67738.0,36.01,36.01,35.85,35.91,67738.0
2020-05-04 12:20:00,35.91,35.96,35.91,35.95,34264.0,35.91,35.96,35.91,35.95,34264.0
2020-05-04 12:30:00,35.95,35.98,35.77,35.81,56075.0,35.95,35.98,35.77,35.81,56075.0
2020-05-04 12:40:00,35.8,35.81,35.68,35.7,88949.0,35.8,35.81,35.68,35.7,88949.0
2020-05-04 12:50:00,35.69,35.73,35.66,35.68,50435.0,35.69,35.73,35.66,35.68,50435.0
2020-05-04 13:00:00,35.68,35.74,35.67,35.7,50127.0,35.68,35.74,35.67,35.7,50127.0
2020-05-04 13:10:00,35.7,35.71,35.58,35.59,67374.0,35.7,35.71,35.58,35.59,67374.0
2020-05-04 13:20:00,35.59,35.64,35.58,35.62,61761.0,35.59,35.64,35.58,35.62,61761.0
2020-05-04 13:30:00,35.62,35.66,35.62,35.65,55596.0,35.62,35.66,35.62,35.65,55596.0
2020-05-04 13:40:00,35.65,35.66,35.61,35.61,30560.0,35.65,35.66,35.61,35.61,30560.0
2020-05-04 13:50:00,35.61,35.72,35.6,35.7,61919.0,35.61,35.72,35.6,35.7,61919.0
2020-05-04 14:00:00,35.7,35.71,35.66,35.67,50763.0,35.7,35.71,35.66,35.67,50763.0
2020-05-04 14:10:00,35.66,35.75,35.66,35.73,52293.0,35.66,35.75,35.66,35.73,52293.0
2020-05-04 14:20:00,35.73,35.76,35.66,35.68,65579.0,35.73,35.76,35.66,35.68,65579.0
2020-05-04 14:30:00,35.68,35.73,35.57,35.58,51205.0,35.68,35.73,35.57,35.58,51205.0
2020-05-04 14:40:00,35.58,35.59,35.53,35.58,72916.0,35.58,35.59,35.53,35.58,72916.0
2020-05-04 14:50:00,35.58,35.67,35.58,35.65,107599.0,35.58,35.67,35.58,35.65,107599.0
2020-05-04 15:00:00,35.65,35.72,35.64,35.71,49568.0,35.65,35.72,35.64,35.71,49568.0
2020-05-04 15:10:00,35.71,35.76,35.7,35.75,71932.0,35.71,35.76,35.7,35.75,71932.0
2020-05-04 15:20:00,35.75,35.87,35.74,35.8,123409.0,35.75,35.87,35.74,35.8,123409.0
2020-05-04 15:30:00,35.8,35.87,35.78,35.86,102140.0,35.8,35.87,35.78,35.86,102140.0
2020-05-04 15:40:00,35.87,35.96,35.86,35.92,102217.0,35.87,35.96,35.86,35.92,102217.0
2020-05-04 15:50:00,35.92,35.93,35.76,35.84,316899.0,35.92,35.93,35.76,35.84,316899.0
2020-05-05 09:30:00,36.06,36.58,36.06,36.5,290948.0,36.06,36.58,36.06,36.5,290948.0
2020-05-05 09:40:00,36.49,36.67,36.46,36.63,179175.0,36.49,36.67,36.46,36.63,179175.0
2020-05-05 09:50:00,36.62,36.77,36.62,36.75,101601.0,36.62,36.77,36.62,36.75,101601.0
2020-05-05 10:00:00,36.75,37.0,36.72,36.98,158115.0,36.75,37.0,36.72,36.98,158115.0
2020-05-05 10:10:00,36.97,37.03,36.85,37.0,157515.0,36.97,37.03,36.85,37.0,157515.0
2020-05-05 10:20:00,36.99,37.01,36.68,36.73,161241.0,36.99,37.01,36.68,36.73,161241.0
2020-05-05 10:30:00,36.73,36.79,36.68,36.77,112070.0,36.73,36.79,36.68,36.77,112070.0
2020-05-05 10:40:00,36.77,36.98,36.77,36.98,113620.0,36.77,36.98,36.77,36.98,113620.0
2020-05-05 10:50:00,36.97,37.0,36.92,37.0,79652.0,36.97,37.0,36.92,37.0,79652.0
2020-05-05 11:00:00,36.99,37.06,36.97,37.05,68410.0,36.99,37.06,36.97,37.05,68410.0
2020-05-05 11:10:00,37.04,37.1,36.99,37.08,54184.0,37.04,37.1,36.99,37.08,54184.0
2020-05-05 11:20:00,37.08,37.18,37.07,37.12,60408.0,37.08,37.18,37.07,37.12,60408.0
2020-05-05 11:30:00,37.12,37.2,37.1,37.17,98562.0,37.12,37.2,37.1,37.17,98562.0
2020-05-05 11:40:00,37.19,37.27,37.16,37.2,63829.0,37.19,37.27,37.16,37.2,63829.0
2020-05-05 11:50:00,37.2,37.3,37.17,37.29,72398.0,37.2,37.3,37.17,37.29,72398.0
2020-05-05 12:00:00,37.29,37.33,37.21,37.22,85436.0,37.29,37.33,37.21,37.22,85436.0
2020-05-05 12:10:00,37.23,37.37,37.22,37.3,268523.0,37.23,37.37,37.22,37.3,268523.0
2020-05-05 12:20:00,37.31,37.31,37.25,37.28,138546.0,37.31,37.31,37.25,37.28,138546.0
2020-05-05 12:30:00,37.28,37.3,37.23,37.26,430859.0,37.28,37.3,37.23,37.26,430859.0
2020-05-05 12:40:00,37.27,37.28,37.19,37.25,296696.0,37.27,37.28,37.19,37.25,296696.0
2020-05-05 12:50:00,37.25,37.28,37.19,37.21,104166.0,37.25,37.28,37.19,37.21,104166.0
2020-05-05 13:00:00,37.21,37.24,37.11,37.13,161888.0,37.21,37.24,37.11,37.13,161888.0
2020-05-05 13:10:00,37.12,37.15,37.07,37.09,70472.0,37.12,37.15,37.07,37.09,70472.0
2020-05-05 13:20:00,37.08,37.12,37.05,37.1,70986.0,37.08,37.12,37.05,37.1,70986.0
2020-05-05 13:30:00,37.1,37.11,37.03,37.09,63831.0,37.1,37.11,37.03,37.09,63831.0
2020-05-05 13:40:00,37.09,37.11,37.0,37.09,121838.0,37.09,37.11,37.0,37.09,121838.0
2020-05-05 13:50:00,37.09,37.13,37.06,37.08,61906.0,37.09,37.13,37.06,37.08,61906.0
2020-05-05 14:00:00,37.08,37.09,37.0,37.03,57417.0,37.08,37.09,37.0,37.03,57417.0
2020-05-05 14:10:00,37.03,37.1,37.01,37.06,76681.0,37.03,37.1,37.01,37.06,76681.0
2020-05-05 14:20:00,37.06,37.11,36.98,37.09,131186.0,37.06,37.11,36.98,37.09,131186.0
2020-05-05 14:30:00,37.09,37.1,37.01,37.01,56570.0,37.09,37.1,37.01,37.01,56570.0
2020-05-05 14:40:00,37.02,37.05,36.99,37.05,58070.0,37.02,37.05,36.99,37.05,58070.0
2020-05-05 14:50:00,37.05,37.18,37.04,37.18,157132.0,37.05,37.18,37.04,37.18,157132.0
2020-05-05 15:00:00,37.18,37.2,37.13,37.17,92637.0,37.18,37.2,37.13,37.17,92637.0
2020-05-05 15:10:00,37.16,37.17,36.97,36.98,136651.0,37.16,37.17,36.97,36.98,136651.0
2020-05-05 15:20:00,36.98,37.02,36.87,36.93,149994.0,36.98,37.02,36.87,36.93,149994.0
2020-05-05 15:30:00,36.92,36.98,36.82,36.85,277431.0,36.92,36.98,36.82,36.85,277431.0
2020-05-05 15:40:00,36.84,36.91,36.8,36.84,254168.0,36.84,36.91,36.8,36.84,254168.0
2020-05-05 15:50:00,36.85,36.99,36.75,36.82,547932.0,36.85,36.99,36.75,36.82,547932.0
2020-05-06 09:30:00,37.0,37.12,36.69,36.69,221621.0,37.0,37.12,36.69,36.69,221621.0
2020-05-06 09:40:00,36.7,36.82,36.39,36.39,234851.0,36.7,36.82,36.39,36.39,234851.0
2020-05-06 09:50:00,36.39,36.49,36.26,36.49,174486.0,36.39,36.49,36.26,36.49,174486.0
2020-05-06 10:00:00,36.49,36.56,36.32,36.36,168279.0,36.49,36.56,36.32,36.36,168279.0
2020-05-06 10:10:00,36.35,36.5,36.32,36.48,435860.0,36.35,36.5,36.32,36.48,435860.0
2020-05-06 10:20:00,36.47,36.56,36.41,36.51,93705.0,36.47,36.56,36.41,36.51,93705.0
2020-05-06 10:30:00,36.51,36.65,36.49,36.55,158118.0,36.51,36.65,36.49,36.55,158118.0
2020-05-06 10:40:00,36.55,36.79,36.48,36.74,209940.0,36.55,36.79,36.48,36.74,209940.0
2020-05-06 10:50:00,36.73,36.75,36.57,36.61,105469.0,36.73,36.75,36.57,36.61,105469.0
2020-05-06 11:00:00,36.61,36.68,36.48,36.67,242950.0,36.61,36.68,36.48,36.67,242950.0
2020-05-06 11:10:00,36.67,36.68,36.54,36.55,141101.0,36.67,36.68,36.54,36.55,141101.0
2020-05-06 11:20:00,36.55,36.56,36.3,36.55,184705.0,36.55,36.56,36.3,36.55,184705.0
2020-05-06 11:30:00,36.55,36.64,36.5,36.62,61164.0,36.55,36.64,36.5,36.62,61164.0
2020-05-06 11:40:00,36.63,36.63,36.53,36.55,127437.0,36.63,36.63,36.53,36.55,127437.0
2020-05-06 11:50:00,36.54,36.58,36.46,36.54,204159.0,36.54,36.58,36.46,36.54,204159.0
2020-05-06 12:00:00,36.54,36.6,36.49,36.5,99955.0,36.54,36.6,36.49,36.5,99955.0
2020-05-06 12:10:00,36.5,36.71,36.47,36.68,90379.0,36.5,36.71,36.47,36.68,90379.0
2020-05-06 12:20:00,36.68,36.7,36.6,36.65,90873.0,36.68,36.7,36.6,36.65,90873.0
2020-05-06 12:30:00,36.65,36.67,36.58,36.62,16153.0,36.65,36.67,36.58,36.62,16153.0
2020-05-06 12:40:00,36.62,36.65,36.56,36.57,46092.0,36.62,36.65,36.56,36.57,46092.0
2020-05-06 12:50:00,36.57,36.59,36.44,36.46,81872.0,36.57,36.59,36.44,36.46,81872.0
2020-05-06 13:00:00,36.46,36.5,36.41,36.47,58769.0,36.46,36.5,36.41,36.47,58769.0
2020-05-06 13:10:00,36.46,36.55,36.43,36.55,79064.0,36.46,36.55,36.43,36.55,79064.0
2020-05-06 13:20:00,36.55,36.56,36.46,36.49,125541.0,36.55,36.56,36.46,36.49,125541.0
2020-05-06 13:30:00,36.5,36.52,36.48,36.5,47016.0,36.5,36.52,36.48,36.5,47016.0
2020-05-06 13:40:00,36.5,36.54,36.47,36.51,70869.0,36.5,36.54,36.47,36.51,70869.0
2020-05-06 13:50:00,36.5,36.51,36.44,36.46,55267.0,36.5,36.51,36.44,36.46,55267.0
2020-05-06 14:00:00,36.46,36.46,36.34,36.35,54868.0,36.46,36.46,36.34,36.35,54868.0
2020-05-06 14:10:00,36.34,36.35,36.26,36.3,63183.0,36.34,36.35,36.26,36.3,63183.0
2020-05-06 14:20:00,36.3,36.33,36.22,36.23,59745.0,36.3,36.33,36.22,36.23,59745.0
2020-05-06 14:30:00,36.23,36.34,36.2,36.31,52287.0,36.23,36.34,36.2,36.31,52287.0
2020-05-06 14:40:00,36.3,36.33,36.25,36.27,157331.0,36.3,36.33,36.25,36.27,157331.0
2020-05-06 14:50:00,36.27,36.28,36.19,36.2,138717.0,36.27,36.28,36.19,36.2,138717.0
2020-05-06 15:00:00,36.2,36.27,36.15,36.26,99061.0,36.2,36.27,36.15,36.26,99061.0
2020-05-06 15:10:00,36.26,36.27,36.16,36.2,90572.0,36.26,36.27,36.16,36.2,90572.0
2020-05-06 15:20:00,36.2,36.21,36.11,36.15,77659.0,36.2,36.21,36.11,36.15,77659.0
2020-05-06 15:30:00,36.14,36.14,35.93,35.98,148783.0,36.14,36.14,35.93,35.98,148783.0
2020-05-06 15:40:00,35.98,36.01,35.87,35.87,239771.0,35.98,36.01,35.87,35.87,239771.0
2020-05-06 15:50:00,35.87,36.01,35.87,35.88,364799.0,35.87,36.01,35.87,35.88,364799.0
2020-05-07 09:30:00,36.55,36.83,36.38,36.81,241553.0,36.55,36.83,36.38,36.81,241553.0
2020-05-07 09:40:00,36.8,36.9,36.69,36.76,106664.0,36.8,36.9,36.69,36.76,106664.0
2020-05-07 09:50:00,36.76,36.98,36.76,36.9,120642.0,36.76,36.98,36.76,36.9,120642.0
2020-05-07 10:00:00,36.9,37.06,36.89,36.98,168264.0,36.9,37.06,36.89,36.98,168264.0
2020-05-07 10:10:00,36.95,36.97,36.66,36.7,180401.0,36.95,36.97,36.66,36.7,180401.0
2020-05-07 10:20:00,36.71,36.91,36.7,36.87,108756.0,36.71,36.91,36.7,36.87,108756.0
2020-05-07 10:30:00,36.88,37.04,36.84,36.85,146903.0,36.88,37.04,36.84,36.85,146903.0
2020-05-07 10:40:00,36.84,36.96,36.82,36.82,110465.0,36.84,36.96,36.82,36.82,110465.0
2020-05-07 10:50:00,36.82,36.91,36.82,36.86,231779.0,36.82,36.91,36.82,36.86,231779.0
2020-05-07 11:00:00,36.86,36.89,36.82,36.86,100366.0,36.86,36.89,36.82,36.86,100366.0
2020-05-07 11:10:00,36.86,36.92,36.83,36.9,113223.0,36.86,36.92,36.83,36.9,113223.0
2020-05-07 11:20:00,36.9,37.0,36.86,36.9,469141.0,36.9,37.0,36.86,36.9,469141.0
2020-05-07 11:30:00,36.9,36.99,36.86,36.86,198158.0,36.9,36.99,36.86,36.86,198158.0
2020-05-07 11:40:00,36.87,37.09,36.87,37.02,198589.0,36.87,37.09,36.87,37.02,198589.0
2020-05-07 11:50:00,37.01,37.05,36.96,37.02,126166.0,37.01,37.05,36.96,37.02,126166.0
2020-05-07 12:00:00,37.02,37.08,36.97,37.04,439738.0,37.02,37.08,36.97,37.04,439738.0
2020-05-07 12:10:00,37.04,37.05,36.97,37.01,115646.0,37.04,37.05,36.97,37.01,115646.0
2020-05-07 12:20:00,37.01,37.04,36.93,36.98,74773.0,37.01,37.04,36.93,36.98,74773.0
2020-05-07 12:30:00,36.98,37.01,36.96,36.96,86101.0,36.98,37.01,36.96,36.96,86101.0
2020-05-07 12:40:00,36.97,37.01,36.92,36.95,79310.0,36.97,37.01,36.92,36.95,79310.0
2020-05-07 12:50:00,36.95,37.02,36.94,37.02,98734.0,36.95,37.02,36.94,37.02,98734.0
2020-05-07 13:00:00,37.02,37.02,36.98,37.02,351436.0,37.02,37.02,36.98,37.02,351436.0
2020-05-07 13:10:00,37.02,37.03,36.98,36.98,129343.0,37.02,37.03,36.98,36.98,129343.0
2020-05-07 13:20:00,36.98,37.01,36.94,36.95,51591.0,36.98,37.01,36.94,36.95,51591.0
2020-05-07 13:30:00,36.95,36.98,36.92,36.92,87907.0,36.95,36.98,36.92,36.92,87907.0
2020-05-07 13:40:00,36.93,36.97,36.91,36.95,51509.0,36.93,36.97,36.91,36.95,51509.0
2020-05-07 13:50:00,36.96,36.97,36.86,36.91,76883.0,36.96,36.97,36.86,36.91,76883.0
2020-05-07 14:00:00,36.91,36.97,36.89,36.94,106248.0,36.91,36.97,36.89,36.94,106248.0
2020-05-07 14:10:00,36.93,37.04,36.92,37.02,81515.0,36.93,37.04,36.92,37.02,81515.0
2020-05-07 14:20:00,37.02,37.03,36.95,37.0,149559.0,37.02,37.03,36.95,37.0,149559.0
2020-05-07 14:30:00,36.99,37.07,36.99,37.02,612194.0,36.99,37.07,36.99,37.02,612194.0
2020-05-07 14:40:00,37.01,37.02,36.95,37.01,133833.0,37.01,37.02,36.95,37.01,133833.0
2020-05-07 14:50:00,37.02,37.06,36.96,37.01,355232.0,37.02,37.06,36.96,37.01,355232.0
2020-05-07 15:00:00,36.99,37.06,36.95,37.04,219024.0,36.99,37.06,36.95,37.04,219024.0
2020-05-07 15:10:00,37.04,37.06,36.95,37.03,246966.0,37.04,37.06,36.95,37.03,246966.0
2020-05-07 15:20:00,37.03,37.06,36.99,37.05,191164.0,37.03,37.06,36.99,37.05,191164.0
2020-05-07 15:30:00,37.05,37.06,36.98,36.99,337048.0,37.05,37.06,36.98,36.99,337048.0
2020-05-07 15:40:00,36.99,37.07,36.97,36.99,313669.0,36.99,37.07,36.97,36.99,313669.0
2020-05-07 15:50:00,36.98,37.05,36.9,37.01,644569.0,36.98,37.05,36.9,37.01,644569.0
2020-05-08 09:30:00,37.5,37.65,37.18,37.23,254819.0,37.5,37.65,37.18,37.23,254819.0
2020-05-08 09:40:00,37.22,37.37,37.15,37.34,114068.0,37.22,37.37,37.15,37.34,114068.0
2020-05-08 09:50:00,37.34,37.43,37.26,37.34,65245.0,37.34,37.43,37.26,37.34,65245.0
2020-05-08 10:00:00,37.36,37.46,37.32,37.46,258395.0,37.36,37.46,37.32,37.46,258395.0
2020-05-08 10:10:00,37.46,37.52,37.33,37.41,263021.0,37.46,37.52,37.33,37.41,263021.0
2020-05-08 10:20:00,37.41,37.51,37.39,37.5,178930.0,37.41,37.51,37.39,37.5,178930.0
2020-05-08 10:30:00,37.5,37.58,37.49,37.57,201099.0,37.5,37.58,37.49,37.57,201099.0
2020-05-08 10:40:00,37.57,37.6,37.4,37.47,258339.0,37.57,37.6,37.4,37.47,258339.0
2020-05-08 10:50:00,37.47,37.53,37.45,37.48,253322.0,37.47,37.53,37.45,37.48,253322.0
2020-05-08 11:00:00,37.49,37.63,37.46,37.63,160935.0,37.49,37.63,37.46,37.63,160935.0
2020-05-08 11:10:00,37.63,37.92,37.62,37.89,285502.0,37.63,37.92,37.62,37.89,285502.0
2020-05-08 11:20:00,37.88,37.95,37.87,37.92,174792.0,37.88,37.95,37.87,37.92,174792.0
2020-05-08 11:30:00,37.93,38.13,37.9,38.13,433340.0,37.93,38.13,37.9,38.13,433340.0
2020-05-08 11:40:00,38.13,38.24,38.12,38.23,249083.0,38.13,38.24,38.12,38.23,249083.0
2020-05-08 11:50:00,38.23,38.26,38.08,38.09,238393.0,38.23,38.26,38.08,38.09,238393.0
2020-05-08 12:00:00,38.09,38.23,38.09,38.18,131491.0,38.09,38.23,38.09,38.18,131491.0
2020-05-08 12:10:00,38.16,38.23,38.12,38.13,107954.0,38.16,38.23,38.12,38.13,107954.0
2020-05-08 12:20:00,38.13,38.32,38.12,38.3,280959.0,38.13,38.32,38.12,38.3,280959.0
2020-05-08 12:30:00,38.3,38.34,38.24,38.3,320741.0,38.3,38.34,38.24,38.3,320741.0
2020-05-08 12:40:00,38.3,38.33,38.26,38.31,162039.0,38.3,38.33,38.26,38.31,162039.0
2020-05-08 12:50:00,38.31,38.35,38.23,38.25,249300.0,38.31,38.35,38.23,38.25,249300.0
2020-05-08 13:00:00,38.24,38.27,38.16,38.22,333851.0,38.24,38.27,38.16,38.22,333851.0
2020-05-08 13:10:00,38.22,38.23,38.13,38.22,107187.0,38.22,38.23,38.13,38.22,107187.0
2020-05-08 13:20:00,38.22,38.3,38.11,38.13,286241.0,38.22,38.3,38.11,38.13,286241.0
2020-05-08 13:30:00,38.12,38.17,38.06,38.11,215110.0,38.12,38.17,38.06,38.11,215110.0
2020-05-08 13:40:00,38.11,38.11,37.99,38.07,161246.0,38.11,38.11,37.99,38.07,161246.0
2020-05-08 13:50:00,38.08,38.13,38.05,38.08,101133.0,38.08,38.13,38.05,38.08,101133.0
2020-05-08 14:00:00,38.08,38.1,38.05,38.05,185349.0,38.08,38.1,38.05,38.05,185349.0
2020-05-08 14:10:00,38.05,38.09,38.0,38.01,127269.0,38.05,38.09,38.0,38.01,127269.0
2020-05-08 14:20:00,38.01,38.09,38.0,38.07,170507.0,38.01,38.09,38.0,38.07,170507.0
2020-05-08 14:30:00,38.07,38.08,37.73,37.77,194242.0,38.07,38.08,37.73,37.77,194242.0
2020-05-08 14:40:00,37.77,37.92,37.77,37.9,107745.0,37.77,37.92,37.77,37.9,107745.0
2020-05-08 14:50:00,37.89,37.94,37.87,37.93,75447.0,37.89,37.94,37.87,37.93,75447.0
2020-05-08 15:00:00,37.93,38.02,37.8,38.0,313094.0,37.93,38.02,37.8,38.0,313094.0
2020-05-08 15:10:00,38.0,38.03,37.96,37.99,211821.0,38.0,38.03,37.96,37.99,211821.0
2020-05-08 15:20:00,37.99,38.02,37.92,38.02,205850.0,37.99,38.02,37.92,38.02,205850.0
2020-05-08 15:30:00,38.02,38.09,37.99,38.02,258843.0,38.02,38.09,37.99,38.02,258843.0
2020-05-08 15:40:00,38.03,38.09,38.02,38.08,265238.0,38.03,38.09,38.02,38.08,265238.0
2020-05-08 15:50:00,38.07,38.36,38.06,38.19,831806.0,38.07,38.36,38.06,38.19,831806.0
2020-05-11 09:30:00,37.86,37.88,37.65,37.73,314034.0,37.86,37.88,37.65,37.73,314034.0
2020-05-11 09:40:00,37.72,37.82,37.49,37.5,183850.0,37.72,37.82,37.49,37.5,183850.0
2020-05-11 09:50:00,37.49,37.55,37.38,37.43,386244.0,37.49,37.55,37.38,37.43,386244.0
2020-05-11 10:00:00,37.43,37.49,37.33,37.38,154764.0,37.43,37.49,37.33,37.38,154764.0
2020-05-11 10:10:00,37.39,37.41,37.25,37.27,282148.0,37.39,37.41,37.25,37.27,282148.0
2020-05-11 10:20:00,37.27,37.35,37.17,37.19,89401.0,37.27,37.35,37.17,37.19,89401.0
2020-05-11 10:30:00,37.18,37.33,37.13,37.28,73644.0,37.18,37.33,37.13,37.28,73644.0
2020-05-11 10:40:00,37.28,37.32,37.21,37.27,232038.0,37.28,37.32,37.21,37.27,232038.0
2020-05-11 10:50:00,37.27,37.3,37.15,37.3,296583.0,37.27,37.3,37.15,37.3,296583.0
2020-05-11 11:00:00,37.3,37.37,37.27,37.27,156393.0,37.3,37.37,37.27,37.27,156393.0
2020-05-11 11:10:00,37.27,37.28,37.01,37.2,227945.0,37.27,37.28,37.01,37.2,227945.0
2020-05-11 11:20:00,37.19,37.33,37.18,37.31,60590.0,37.19,37.33,37.18,37.31,60590.0
2020-05-11 11:30:00,37.3,37.34,37.28,37.29,76271.0,37.3,37.34,37.28,37.29,76271.0
2020-05-11 11:40:00,37.28,37.41,37.27,37.36,78113.0,37.28,37.41,37.27,37.36,78113.0
2020-05-11 11:50:00,37.35,37.4,37.32,37.39,69532.0,37.35,37.4,37.32,37.39,69532.0
2020-05-11 12:00:00,37.39,37.47,37.34,37.47,102121.0,37.39,37.47,37.34,37.47,102121.0
2020-05-11 12:10:00,37.47,37.6,37.44,37.57,70686.0,37.47,37.6,37.44,37.57,70686.0
2020-05-11 12:20:00,37.57,37.72,37.56,37.72,131343.0,37.57,37.72,37.56,37.72,131343.0
2020-05-11 12:30:00,37.72,37.91,37.7,37.88,206874.0,37.72,37.91,37.7,37.88,206874.0
2020-05-11 12:40:00,37.88,38.01,37.86,37.96,137252.0,37.88,38.01,37.86,37.96,137252.0
2020-05-11 12:50:00,37.97,38.07,37.96,38.07,132471.0,37.97,38.07,37.96,38.07,132471.0
2020-05-11 13:00:00,38.07,38.16,38.02,38.13,161840.0,38.07,38.16,38.02,38.13,161840.0
2020-05-11 13:10:00,38.13,38.15,38.07,38.13,68471.0,38.13,38.15,38.07,38.13,68471.0
2020-05-11 13:20:00,38.14,38.17,38.09,38.13,94417.0,38.14,38.17,38.09,38.13,94417.0
2020-05-11 13:30:00,38.13,38.33,38.12,38.33,138817.0,38.13,38.33,38.12,38.33,138817.0
2020-05-11 13:40:00,38.33,38.33,38.18,38.19,83254.0,38.33,38.33,38.18,38.19,83254.0
2020-05-11 13:50:00,38.18,38.2,38.04,38.05,106937.0,38.18,38.2,38.04,38.05,106937.0
2020-05-11 14:00:00,38.05,38.09,38.0,38.05,78867.0,38.05,38.09,38.0,38.05,78867.0
2020-05-11 14:10:00,38.05,38.05,37.97,38.02,75581.0,38.05,38.05,37.97,38.02,75581.0
2020-05-11 14:20:00,38.02,38.08,38.01,38.05,102908.0,38.02,38.08,38.01,38.05,102908.0
2020-05-11 14:30:00,38.05,38.13,38.05,38.09,83946.0,38.05,38.13,38.05,38.09,83946.0
2020-05-11 14:40:00,38.09,38.1,38.05,38.07,188649.0,38.09,38.1,38.05,38.07,188649.0
2020-05-11 14:50:00,38.07,38.1,37.97,38.0,193745.0,38.07,38.1,37.97,38.0,193745.0
2020-05-11 15:00:00,38.0,38.05,37.94,37.96,222955.0,38.0,38.05,37.94,37.96,222955.0
2020-05-11 15:10:00,37.96,37.98,37.91,37.95,84355.0,37.96,37.98,37.91,37.95,84355.0
2020-05-11 15:20:00,37.95,37.97,37.87,37.91,106792.0,37.95,37.97,37.87,37.91,106792.0
2020-05-11 15:30:00,37.91,37.94,37.83,37.91,142865.0,37.91,37.94,37.83,37.91,142865.0
2020-05-11 15:40:00,37.91,37.96,37.79,37.8,321111.0,37.91,37.96,37.79,37.8,321111.0
2020-05-11 15:50:00,37.79,37.87,37.76,37.78,480719.0,37.79,37.87,37.76,37.78,480719.0
2020-05-12 09:30:00,37.91,37.95,37.77,37.8,221652.0,37.91,37.95,37.77,37.8,221652.0
2020-05-12 09:40:00,37.81,37.83,37.44,37.6,340996.0,37.81,37.83,37.44,37.6,340996.0
2020-05-12 09:50:00,37.6,37.64,37.37,37.37,163528.0,37.6,37.64,37.37,37.37,163528.0
2020-05-12 10:00:00,37.37,37.38,37.2,37.26,265451.0,37.37,37.38,37.2,37.26,265451.0
2020-05-12 10:10:00,37.25,37.29,37.13,37.15,314921.0,37.25,37.29,37.13,37.15,314921.0
2020-05-12 10:20:00,37.15,37.41,37.13,37.35,438056.0,37.15,37.41,37.13,37.35,438056.0
2020-05-12 10:30:00,37.35,37.38,37.28,37.29,265119.0,37.35,37.38,37.28,37.29,265119.0
2020-05-12 10:40:00,37.29,37.48,37.27,37.44,119589.0,37.29,37.48,37.27,37.44,119589.0
2020-05-12 10:50:00,37.44,37.67,37.42,37.66,87241.0,37.44,37.67,37.42,37.66,87241.0
2020-05-12 11:00:00,37.66,37.73,37.62,37.7,109988.0,37.66,37.73,37.62,37.7,109988.0
2020-05-12 11:10:00,37.71,37.72,37.55,37.57,70409.0,37.71,37.72,37.55,37.57,70409.0
2020-05-12 11:20:00,37.56,37.66,37.55,37.6,166562.0,37.56,37.66,37.55,37.6,166562.0
2020-05-12 11:30:00,37.6,37.66,37.53,37.61,58786.0,37.6,37.66,37.53,37.61,58786.0
2020-05-12 11:40:00,37.61,37.63,37.57,37.61,90067.0,37.61,37.63,37.57,37.61,90067.0
2020-05-12 11:50:00,37.61,37.68,37.59,37.66,54128.0,37.61,37.68,37.59,37.66,54128.0
2020-05-12 12:00:00,37.67,37.74,37.63,37.65,70351.0,37.67,37.74,37.63,37.65,70351.0
2020-05-12 12:10:00,37.64,37.65,37.59,37.65,53890.0,37.64,37.65,37.59,37.65,53890.0
2020-05-12 12:20:00,37.65,37.65,37.59,37.64,49608.0,37.65,37.65,37.59,37.64,49608.0
2020-05-12 12:30:00,37.63,37.72,37.62,37.67,46448.0,37.63,37.72,37.62,37.67,46448.0
2020-05-12 12:40:00,37.66,37.72,37.63,37.69,76864.0,37.66,37.72,37.63,37.69,76864.0
2020-05-12 12:50:00,37.69,37.7,37.66,37.66,79621.0,37.69,37.7,37.66,37.66,79621.0
2020-05-12 13:00:00,37.66,37.68,37.6,37.66,61036.0,37.66,37.68,37.6,37.66,61036.0
2020-05-12 13:10:00,37.66,37.67,37.46,37.47,134687.0,37.66,37.67,37.46,37.47,134687.0
2020-05-12 13:20:00,37.47,37.5,37.42,37.47,53237.0,37.47,37.5,37.42,37.47,53237.0
2020-05-12 13:30:00,37.47,37.55,37.45,37.54,48383.0,37.47,37.55,37.45,37.54,48383.0
2020-05-12 13:40:00,37.53,37.59,37.5,37.58,67052.0,37.53,37.59,37.5,37.58,67052.0
2020-05-12 13:50:00,37.57,37.58,37.49,37.54,109765.0,37.57,37.58,37.49,37.54,109765.0
2020-05-12 14:00:00,37.54,37.56,37.5,37.5,61806.0,37.54,37.56,37.5,37.5,61806.0
2020-05-12 14:10:00,37.51,37.51,37.3,37.32,620781.0,37.51,37.51,37.3,37.32,620781.0
2020-05-12 14:20:00,37.32,37.4,37.32,37.35,52318.0,37.32,37.4,37.32,37.35,52318.0
2020-05-12 14:30:00,37.35,37.51,37.32,37.48,82347.0,37.35,37.51,37.32,37.48,82347.0
2020-05-12 14:40:00,37.48,37.49,37.37,37.44,79150.0,37.48,37.49,37.37,37.44,79150.0
2020-05-12 14:50:00,37.43,37.52,37.41,37.51,159976.0,37.43,37.52,37.41,37.51,159976.0
2020-05-12 15:00:00,37.5,37.51,37.44,37.46,215372.0,37.5,37.51,37.44,37.46,215372.0
2020-05-12 15:10:00,37.46,37.46,37.38,37.38,208160.0,37.46,37.46,37.38,37.38,208160.0
2020-05-12 15:20:00,37.39,37.39,37.19,37.2,222109.0,37.39,37.39,37.19,37.2,222109.0
2020-05-12 15:30:00,37.2,37.27,37.1,37.16,273161.0,37.2,37.27,37.1,37.16,273161.0
2020-05-12 15:40:00,37.16,37.16,37.06,37.09,295251.0,37.16,37.16,37.06,37.09,295251.0
2020-05-12 15:50:00,37.09,37.18,36.97,36.97,752998.0,37.09,37.18,36.97,36.97,752998.0
2020-05-13 09:30:00,36.85,36.94,36.37,36.59,330154.0,36.85,36.94,36.37,36.59,330154.0
2020-05-13 09:40:00,36.58,36.75,36.54,36.74,94420.0,36.58,36.75,36.54,36.74,94420.0
2020-05-13 09:50:00,36.73,36.83,36.61,36.65,167673.0,36.73,36.83,36.61,36.65,167673.0
2020-05-13 10:00:00,36.64,36.69,36.5,36.52,239883.0,36.64,36.69,36.5,36.52,239883.0
2020-05-13 10:10:00,36.52,36.53,36.14,36.18,129943.0,36.52,36.53,36.14,36.18,129943.0
2020-05-13 10:20:00,36.18,36.34,36.15,36.32,226454.0,36.18,36.34,36.15,36.32,226454.0
2020-05-13 10:30:00,36.33,36.59,36.31,36.59,91260.0,36.33,36.59,36.31,36.59,91260.0
2020-05-13 10:40:00,36.58,36.62,36.39,36.39,64655.0,36.58,36.62,36.39,36.39,64655.0
2020-05-13 10:50:00,36.39,36.47,36.25,36.29,58244.0,36.39,36.47,36.25,36.29,58244.0
2020-05-13 11:00:00,36.29,36.31,36.13,36.18,200316.0,36.29,36.31,36.13,36.18,200316.0
2020-05-13 11:10:00,36.19,36.34,36.19,36.2,74590.0,36.19,36.34,36.19,36.2,74590.0
2020-05-13 11:20:00,36.2,36.23,36.0,36.1,118134.0,36.2,36.23,36.0,36.1,118134.0
2020-05-13 11:30:00,36.1,36.19,35.99,36.05,109816.0,36.1,36.19,35.99,36.05,109816.0
2020-05-13 11:40:00,36.05,36.07,35.95,35.97,287399.0,36.05,36.07,35.95,35.97,287399.0
2020-05-13 11:50:00,35.98,36.05,35.8,35.86,239058.0,35.98,36.05,35.8,35.86,239058.0
2020-05-13 12:00:00,35.86,35.87,35.63,35.63,194279.0,35.86,35.87,35.63,35.63,194279.0
2020-05-13 12:10:00,35.63,35.65,35.47,35.52,226194.0,35.63,35.65,35.47,35.52,226194.0
2020-05-13 12:20:00,35.52,35.6,35.48,35.57,127702.0,35.52,35.6,35.48,35.57,127702.0
2020-05-13 12:30:00,35.57,35.66,35.53,35.63,415895.0,35.57,35.66,35.53,35.63,415895.0
2020-05-13 12:40:00,35.64,35.73,35.55,35.72,175455.0,35.64,35.73,35.55,35.72,175455.0
2020-05-13 12:50:00,35.71,35.75,35.6,35.69,106016.0,35.71,35.75,35.6,35.69,106016.0
2020-05-13 13:00:00,35.7,35.72,35.54,35.58,77072.0,35.7,35.72,35.54,35.58,77072.0
2020-05-13 13:10:00,35.57,35.82,35.57,35.79,99023.0,35.57,35.82,35.57,35.79,99023.0
2020-05-13 13:20:00,35.79,35.79,35.68,35.74,73753.0,35.79,35.79,35.68,35.74,73753.0
2020-05-13 13:30:00,35.73,35.77,35.63,35.74,147761.0,35.73,35.77,35.63,35.74,147761.0
2020-05-13 13:40:00,35.75,35.81,35.72,35.79,84928.0,35.75,35.81,35.72,35.79,84928.0
2020-05-13 13:50:00,35.79,35.8,35.65,35.66,192287.0,35.79,35.8,35.65,35.66,192287.0
2020-05-13 14:00:00,35.66,35.69,35.55,35.68,86918.0,35.66,35.69,35.55,35.68,86918.0
2020-05-13 14:10:00,35.68,35.85,35.65,35.77,121852.0,35.68,35.85,35.65,35.77,121852.0
2020-05-13 14:20:00,35.76,35.77,35.63,35.64,100383.0,35.76,35.77,35.63,35.64,100383.0
2020-05-13 14:30:00,35.64,35.69,35.61,35.63,80014.0,35.64,35.69,35.61,35.63,80014.0
2020-05-13 14:40:00,35.63,35.65,35.56,35.6,58875.0,35.63,35.65,35.56,35.6,58875.0
2020-05-13 14:50:00,35.6,35.62,35.53,35.54,118167.0,35.6,35.62,35.53,35.54,118167.0
2020-05-13 15:00:00,35.54,35.71,35.54,35.61,126919.0,35.54,35.71,35.54,35.61,126919.0
2020-05-13 15:10:00,35.62,35.67,35.56,35.67,93282.0,35.62,35.67,35.56,35.67,93282.0
2020-05-13 15:20:00,35.66,35.68,35.48,35.63,116983.0,35.66,35.68,35.48,35.63,116983.0
2020-05-13 15:30:00,35.63,35.76,35.59,35.72,210433.0,35.63,35.76,35.59,35.72,210433.0
2020-05-13 15:40:00,35.72,35.8,35.67,35.77,298706.0,35.72,35.8,35.67,35.77,298706.0
2020-05-13 15:50:00,35.76,35.84,35.71,35.76,845818.0,35.76,35.84,35.71,35.76,845818.0
2020-05-14 09:30:00,35.32,35.38,35.17,35.21,209928.0,35.32,35.38,35.17,35.21,209928.0
2020-05-14 09:40:00,35.2,35.27,35.09,35.13,100335.0,35.2,35.27,35.09,35.13,100335.0
2020-05-14 09:50:00,35.13,35.17,34.81,34.83,188911.0,35.13,35.17,34.81,34.83,188911.0
2020-05-14 10:00:00,34.82,34.83,34.59,34.75,199890.0,34.82,34.83,34.59,34.75,199890.0
2020-05-14 10:10:00,34.76,34.79,34.62,34.62,128163.0,34.76,34.79,34.62,34.62,128163.0
2020-05-14 10:20:00,34.63,34.8,34.63,34.66,119719.0,34.63,34.8,34.63,34.66,119719.0
2020-05-14 10:30:00,34.66,34.81,34.52,34.73,175963.0,34.66,34.81,34.52,34.73,175963.0
2020-05-14 10:40:00,34.73,34.95,34.67,34.88,188016.0,34.73,34.95,34.67,34.88,188016.0
2020-05-14 10:50:00,34.88,35.07,34.84,34.93,192451.0,34.88,35.07,34.84,34.93,192451.0
2020-05-14 11:00:00,34.94,35.05,34.87,35.0,151600.0,34.94,35.05,34.87,35.0,151600.0
2020-05-14 11:10:00,35.0,35.19,35.0,35.12,128006.0,35.0,35.19,35.0,35.12,128006.0
2020-05-14 11:20:00,35.11,35.13,34.88,34.95,92657.0,35.11,35.13,34.88,34.95,92657.0
2020-05-14 11:30:00,34.97,35.07,34.87,34.88,76139.0,34.97,35.07,34.87,34.88,76139.0
2020-05-14 11:40:00,34.87,34.88,34.75,34.84,91287.0,34.87,34.88,34.75,34.84,91287.0
2020-05-14 11:50:00,34.83,35.0,34.79,34.84,61808.0,34.83,35.0,34.79,34.84,61808.0
2020-05-14 12:00:00,34.85,34.93,34.79,34.84,58717.0,34.85,34.93,34.79,34.84,58717.0
2020-05-14 12:10:00,34.86,34.98,34.84,34.94,89353.0,34.86,34.98,34.84,34.94,89353.0
2020-05-14 12:20:00,34.93,35.07,34.93,35.02,93096.0,34.93,35.07,34.93,35.02,93096.0
2020-05-14 12:30:00,35.03,35.06,34.98,35.0,100521.0,35.03,35.06,34.98,35.0,100521.0
2020-05-14 12:40:00,34.99,35.01,34.94,34.96,58577.0,34.99,35.01,34.94,34.96,58577.0
2020-05-14 12:50:00,34.97,35.24,34.95,35.23,154695.0,34.97,35.24,34.95,35.23,154695.0
2020-05-14 13:00:00,35.23,35.23,35.11,35.17,57286.0,35.23,35.23,35.11,35.17,57286.0
2020-05-14 13:10:00,35.17,35.22,35.14,35.22,49855.0,35.17,35.22,35.14,35.22,49855.0
2020-05-14 13:20:00,35.22,35.31,35.21,35.25,136106.0,35.22,35.31,35.21,35.25,136106.0
2020-05-14 13:30:00,35.24,35.3,35.13,35.14,148185.0,35.24,35.3,35.13,35.14,148185.0
2020-05-14 13:40:00,35.14,35.15,35.07,35.15,65171.0,35.14,35.15,35.07,35.15,65171.0
2020-05-14 13:50:00,35.14,35.2,35.09,35.09,95641.0,35.14,35.2,35.09,35.09,95641.0
2020-05-14 14:00:00,35.08,35.09,34.97,35.04,45880.0,35.08,35.09,34.97,35.04,45880.0
2020-05-14 14:10:00,35.05,35.08,35.01,35.06,38467.0,35.05,35.08,35.01,35.06,38467.0
2020-05-14 14:20:00,35.06,35.12,35.06,35.11,37375.0,35.06,35.12,35.06,35.11,37375.0
2020-05-14 14:30:00,35.11,35.13,34.95,34.96,50454.0,35.11,35.13,34.95,34.96,50454.0
2020-05-14 14:40:00,34.95,35.0,34.89,34.92,64461.0,34.95,35.0,34.89,34.92,64461.0
2020-05-14 14:50:00,34.92,35.08,34.88,35.05,50074.0,34.92,35.08,34.88,35.05,50074.0
2020-05-14 15:00:00,35.05,35.22,35.02,35.21,68261.0,35.05,35.22,35.02,35.21,68261.0
2020-05-14 15:10:00,35.21,35.22,35.13,35.19,83685.0,35.21,35.22,35.13,35.19,83685.0
2020-05-14 15:20:00,35.18,35.31,35.17,35.28,131608.0,35.18,35.31,35.17,35.28,131608.0
2020-05-14 15:30:00,35.29,35.33,35.21,35.28,153997.0,35.29,35.33,35.21,35.28,153997.0
2020-05-14 15:40:00,35.28,35.49,35.24,35.48,286938.0,35.28,35.49,35.24,35.48,286938.0
2020-05-14 15:50:00,35.47,35.83,35.37,35.5,685765.0,35.47,35.83,35.37,35.5,685765.0
2020-05-15 09:30:00,35.28,35.29,34.9,34.97,522922.0,35.28,35.29,34.9,34.97,522922.0
2020-05-15 09:40:00,34.96,35.18,34.88,35.14,173723.0,34.96,35.18,34.88,35.14,173723.0
2020-05-15 09:50:00,35.15,35.29,35.14,35.27,87841.0,35.15,35.29,35.14,35.27,87841.0
2020-05-15 10:00:00,35.27,35.32,35.1,35.17,114611.0,35.27,35.32,35.1,35.17,114611.0
2020-05-15 10:10:00,35.16,35.24,35.14,35.2,121525.0,35.16,35.24,35.14,35.2,121525.0
2020-05-15 10:20:00,35.19,35.24,35.09,35.12,112368.0,35.19,35.24,35.09,35.12,112368.0
2020-05-15 10:30:00,35.1,35.11,34.92,35.01,124434.0,35.1,35.11,34.92,35.01,124434.0
2020-05-15 10:40:00,35.01,35.03,34.92,34.93,108523.0,35.01,35.03,34.92,34.93,108523.0
2020-05-15 10:50:00,34.92,34.92,34.56,34.57,148121.0,34.92,34.92,34.56,34.57,148121.0
2020-05-15 11:00:00,34.57,34.59,34.46,34.49,285194.0,34.57,34.59,34.46,34.49,285194.0
2020-05-15 11:10:00,34.49,34.59,34.39,34.5,278481.0,34.49,34.59,34.39,34.5,278481.0
2020-05-15 11:20:00,34.48,34.6,34.45,34.5,151109.0,34.48,34.6,34.45,34.5,151109.0
2020-05-15 11:30:00,34.5,34.51,34.33,34.34,383195.0,34.5,34.51,34.33,34.34,383195.0
2020-05-15 11:40:00,34.35,34.39,34.22,34.3,312804.0,34.35,34.39,34.22,34.3,312804.0
2020-05-15 11:50:00,34.31,34.59,34.29,34.57,173489.0,34.31,34.59,34.29,34.57,173489.0
2020-05-15 12:00:00,34.57,34.6,34.44,34.49,379763.0,34.57,34.6,34.44,34.49,379763.0
2020-05-15 12:10:00,34.48,34.5,34.29,34.34,415450.0,34.48,34.5,34.29,34.34,415450.0
2020-05-15 12:20:00,34.34,34.46,34.31,34.44,222453.0,34.34,34.46,34.31,34.44,222453.0
2020-05-15 12:30:00,34.44,34.46,34.39,34.43,163049.0,34.44,34.46,34.39,34.43,163049.0
2020-05-15 12:40:00,34.43,34.46,34.29,34.34,140403.0,34.43,34.46,34.29,34.34,140403.0
2020-05-15 12:50:00,34.34,34.5,34.32,34.48,311958.0,34.34,34.5,34.32,34.48,311958.0
2020-05-15 13:00:00,34.48,34.56,34.44,34.49,193142.0,34.48,34.56,34.44,34.49,193142.0
2020-05-15 13:10:00,34.5,34.58,34.44,34.45,167706.0,34.5,34.58,34.44,34.45,167706.0
2020-05-15 13:20:00,34.45,34.64,34.44,34.6,178838.0,34.45,34.64,34.44,34.6,178838.0
2020-05-15 13:30:00,34.59,34.66,34.52,34.59,162494.0,34.59,34.66,34.52,34.59,162494.0
2020-05-15 13:40:00,34.59,34.62,34.47,34.5,129564.0,34.59,34.62,34.47,34.5,129564.0
2020-05-15 13:50:00,34.5,34.65,34.49,34.61,91800.0,34.5,34.65,34.49,34.61,91800.0
2020-05-15 14:00:00,34.61,34.74,34.6,34.68,171692.0,34.61,34.74,34.6,34.68,171692.0
2020-05-15 14:10:00,34.68,34.72,34.62,34.66,142901.0,34.68,34.72,34.62,34.66,142901.0
2020-05-15 14:20:00,34.67,34.7,34.61,34.65,111074.0,34.67,34.7,34.61,34.65,111074.0
2020-05-15 14:30:00,34.64,34.65,34.49,34.52,103640.0,34.64,34.65,34.49,34.52,103640.0
2020-05-15 14:40:00,34.52,34.63,34.52,34.59,165820.0,34.52,34.63,34.52,34.59,165820.0
2020-05-15 14:50:00,34.6,34.66,34.54,34.57,143022.0,34.6,34.66,34.54,34.57,143022.0
2020-05-15 15:00:00,34.57,34.74,34.53,34.72,180890.0,34.57,34.74,34.53,34.72,180890.0
2020-05-15 15:10:00,34.71,34.74,34.64,34.66,148609.0,34.71,34.74,34.64,34.66,148609.0
2020-05-15 15:20:00,34.66,34.74,34.62,34.66,214048.0,34.66,34.74,34.62,34.66,214048.0
2020-05-15 15:30:00,34.67,34.68,34.55,34.61,329973.0,34.67,34.68,34.55,34.61,329973.0
2020-05-15 15:40:00,34.62,34.76,34.56,34.74,531761.0,34.62,34.76,34.56,34.74,531761.0
2020-05-15 15:50:00,34.75,34.87,34.72,34.83,752757.0,34.75,34.87,34.72,34.83,752757.0
2020-05-18 09:30:00,35.76,36.87,35.76,36.7,1294012.0,35.76,36.87,35.76,36.7,1294012.0
2020-05-18 09:40:00,36.7,36.85,36.46,36.52,500174.0,36.7,36.85,36.46,36.52,500174.0
2020-05-18 09:50:00,36.52,36.57,36.18,36.24,548737.0,36.52,36.57,36.18,36.24,548737.0
2020-05-18 10:00:00,36.23,36.41,36.23,36.26,443220.0,36.23,36.41,36.23,36.26,443220.0
2020-05-18 10:10:00,36.26,36.37,36.24,36.3,406353.0,36.26,36.37,36.24,36.3,406353.0
2020-05-18 10:20:00,36.3,36.61,36.29,36.43,806291.0,36.3,36.61,36.29,36.43,806291.0
2020-05-18 10:30:00,36.42,36.45,36.32,36.41,174379.0,36.42,36.45,36.32,36.41,174379.0
2020-05-18 10:40:00,36.41,36.51,36.4,36.5,137358.0,36.41,36.51,36.4,36.5,137358.0
2020-05-18 10:50:00,36.51,36.6,36.49,36.5,347220.0,36.51,36.6,36.49,36.5,347220.0
2020-05-18 11:00:00,36.5,36.61,36.48,36.5,143988.0,36.5,36.61,36.48,36.5,143988.0
2020-05-18 11:10:00,36.51,36.6,36.44,36.59,247252.0,36.51,36.6,36.44,36.59,247252.0
2020-05-18 11:20:00,36.6,36.62,36.43,36.49,338700.0,36.6,36.62,36.43,36.49,338700.0
2020-05-18 11:30:00,36.49,36.55,36.43,36.47,728617.0,36.49,36.55,36.43,36.47,728617.0
2020-05-18 11:40:00,36.46,36.6,36.41,36.54,321508.0,36.46,36.6,36.41,36.54,321508.0
2020-05-18 11:50:00,36.53,36.57,36.45,36.5,133160.0,36.53,36.57,36.45,36.5,133160.0
2020-05-18 12:00:00,36.5,36.6,36.47,36.55,119777.0,36.5,36.6,36.47,36.55,119777.0
2020-05-18 12:10:00,36.55,36.55,36.4,36.41,147592.0,36.55,36.55,36.4,36.41,147592.0
2020-05-18 12:20:00,36.41,36.53,36.4,36.47,340754.0,36.41,36.53,36.4,36.47,340754.0
2020-05-18 12:30:00,36.47,36.47,36.41,36.45,71552.0,36.47,36.47,36.41,36.45,71552.0
2020-05-18 12:40:00,36.45,36.46,36.29,36.31,176521.0,36.45,36.46,36.29,36.31,176521.0
2020-05-18 12:50:00,36.31,36.36,36.22,36.23,173273.0,36.31,36.36,36.22,36.23,173273.0
2020-05-18 13:00:00,36.23,36.31,36.23,36.3,123602.0,36.23,36.31,36.23,36.3,123602.0
2020-05-18 13:10:00,36.31,36.51,36.3,36.49,335899.0,36.31,36.51,36.3,36.49,335899.0
2020-05-18 13:20:00,36.5,36.57,36.47,36.49,171779.0,36.5,36.57,36.47,36.49,171779.0
2020-05-18 13:30:00,36.49,36.52,36.46,36.48,99251.0,36.49,36.52,36.46,36.48,99251.0
2020-05-18 13:40:00,36.48,36.5,36.42,36.47,74714.0,36.48,36.5,36.42,36.47,74714.0
2020-05-18 13:50:00,36.48,36.52,36.41,36.51,66589.0,36.48,36.52,36.41,36.51,66589.0
2020-05-18 14:00:00,36.51,36.57,36.48,36.52,103425.0,36.51,36.57,36.48,36.52,103425.0
2020-05-18 14:10:00,36.52,36.55,36.48,36.5,110786.0,36.52,36.55,36.48,36.5,110786.0
2020-05-18 14:20:00,36.5,36.53,36.48,36.52,96766.0,36.5,36.53,36.48,36.52,96766.0
2020-05-18 14:30:00,36.52,36.56,36.48,36.49,154736.0,36.52,36.56,36.48,36.49,154736.0
2020-05-18 14:40:00,36.5,36.53,36.47,36.5,93002.0,36.5,36.53,36.47,36.5,93002.0
2020-05-18 14:50:00,36.5,36.52,36.44,36.46,108476.0,36.5,36.52,36.44,36.46,108476.0
2020-05-18 15:00:00,36.47,36.62,36.44,36.6,663387.0,36.47,36.62,36.44,36.6,663387.0
2020-05-18 15:10:00,36.6,36.62,36.51,36.55,180783.0,36.6,36.62,36.51,36.55,180783.0
2020-05-18 15:20:00,36.55,36.61,36.51,36.59,372346.0,36.55,36.61,36.51,36.59,372346.0
2020-05-18 15:30:00,36.59,36.67,36.59,36.66,252412.0,36.59,36.67,36.59,36.66,252412.0
2020-05-18 15:40:00,36.66,36.67,36.56,36.6,504258.0,36.66,36.67,36.56,36.6,504258.0
2020-05-18 15:50:00,36.6,36.66,36.33,36.39,865522.0,36.6,36.66,36.33,36.39,865522.0
2020-05-19 09:30:00,36.39,36.57,36.23,36.34,418928.0,36.39,36.57,36.23,36.34,418928.0
2020-05-19 09:40:00,36.35,36.39,36.13,36.13,331761.0,36.35,36.39,36.13,36.13,331761.0
2020-05-19 09:50:00,36.13,36.28,36.13,36.24,323217.0,36.13,36.28,36.13,36.24,323217.0
2020-05-19 10:00:00,36.25,36.29,36.19,36.24,368476.0,36.25,36.29,36.19,36.24,368476.0
2020-05-19 10:10:00,36.24,36.27,36.21,36.27,126834.0,36.24,36.27,36.21,36.27,126834.0
2020-05-19 10:20:00,36.26,36.27,36.09,36.13,187244.0,36.26,36.27,36.09,36.13,187244.0
2020-05-19 10:30:00,36.14,36.18,36.08,36.17,431726.0,36.14,36.18,36.08,36.17,431726.0
2020-05-19 10:40:00,36.16,36.16,36.0,36.08,390865.0,36.16,36.16,36.0,36.08,390865.0
2020-05-19 10:50:00,36.1,36.25,36.09,36.16,196067.0,36.1,36.25,36.09,36.16,196067.0
2020-05-19 11:00:00,36.16,36.22,36.12,36.18,363128.0,36.16,36.22,36.12,36.18,363128.0
2020-05-19 11:10:00,36.18,36.22,36.15,36.17,551551.0,36.18,36.22,36.15,36.17,551551.0
2020-05-19 11:20:00,36.16,36.26,36.12,36.13,681555.0,36.16,36.26,36.12,36.13,681555.0
2020-05-19 11:30:00,36.11,36.13,35.96,35.96,226729.0,36.11,36.13,35.96,35.96,226729.0
2020-05-19 11:40:00,35.96,36.05,35.93,36.0,167683.0,35.96,36.05,35.93,36.0,167683.0
2020-05-19 11:50:00,36.0,36.05,35.89,35.95,214017.0,36.0,36.05,35.89,35.95,214017.0
2020-05-19 12:00:00,35.95,36.01,35.93,36.01,115718.0,35.95,36.01,35.93,36.01,115718.0
2020-05-19 12:10:00,36.01,36.02,35.94,35.96,101045.0,36.01,36.02,35.94,35.96,101045.0
2020-05-19 12:20:00,35.95,36.0,35.86,35.89,127898.0,35.95,36.0,35.86,35.89,127898.0
2020-05-19 12:30:00,35.89,35.92,35.72,35.72,145850.0,35.89,35.92,35.72,35.72,145850.0
2020-05-19 12:40:00,35.72,35.74,35.66,35.69,228523.0,35.72,35.74,35.66,35.69,228523.0
2020-05-19 12:50:00,35.69,35.71,35.6,35.66,200500.0,35.69,35.71,35.6,35.66,200500.0
2020-05-19 13:00:00,35.66,35.83,35.62,35.79,346368.0,35.66,35.83,35.62,35.79,346368.0
2020-05-19 13:10:00,35.78,35.83,35.75,35.8,160876.0,35.78,35.83,35.75,35.8,160876.0
2020-05-19 13:20:00,35.8,35.81,35.75,35.75,158472.0,35.8,35.81,35.75,35.75,158472.0
2020-05-19 13:30:00,35.75,35.75,35.65,35.73,212316.0,35.75,35.75,35.65,35.73,212316.0
2020-05-19 13:40:00,35.73,35.81,35.73,35.8,114344.0,35.73,35.81,35.73,35.8,114344.0
2020-05-19 13:50:00,35.81,35.83,35.76,35.83,88833.0,35.81,35.83,35.76,35.83,88833.0
2020-05-19 14:00:00,35.83,36.11,35.8,36.08,507702.0,35.83,36.11,35.8,36.08,507702.0
2020-05-19 14:10:00,36.08,36.2,36.05,36.1,234698.0,36.08,36.2,36.05,36.1,234698.0
2020-05-19 14:20:00,36.11,36.12,36.03,36.05,87564.0,36.11,36.12,36.03,36.05,87564.0
2020-05-19 14:30:00,36.04,36.09,36.01,36.09,172541.0,36.04,36.09,36.01,36.09,172541.0
2020-05-19 14:40:00,36.09,36.12,36.05,36.09,120393.0,36.09,36.12,36.05,36.09,120393.0
2020-05-19 14:50:00,36.09,36.1,35.71,35.76,271039.0,36.09,36.1,35.71,35.76,271039.0
2020-05-19 15:00:00,35.76,35.89,35.71,35.88,135330.0,35.76,35.89,35.71,35.88,135330.0
2020-05-19 15:10:00,35.87,36.0,35.84,35.91,131865.0,35.87,36.0,35.84,35.91,131865.0
2020-05-19 15:20:00,35.9,35.92,35.78,35.86,132898.0,35.9,35.92,35.78,35.86,132898.0
2020-05-19 15:30:00,35.86,35.87,35.67,35.71,173881.0,35.86,35.87,35.67,35.71,173881.0
2020-05-19 15:40:00,35.7,35.74,35.57,35.58,374554.0,35.7,35.74,35.57,35.58,374554.0
2020-05-19 15:50:00,35.57,35.6,35.4,35.41,722092.0,35.57,35.6,35.4,35.41,722092.0
2020-05-20 09:30:00,35.92,36.05,35.78,35.85,417566.0,35.92,36.05,35.78,35.85,417566.0
2020-05-20 09:40:00,35.84,36.08,35.77,36.08,247902.0,35.84,36.08,35.77,36.08,247902.0
2020-05-20 09:50:00,36.08,36.2,36.07,36.2,488582.0,36.08,36.2,36.07,36.2,488582.0
2020-05-20 10:00:00,36.22,36.41,36.18,36.41,535836.0,36.22,36.41,36.18,36.41,535836.0
2020-05-20 10:10:00,36.41,36.54,36.4,36.52,284053.0,36.41,36.54,36.4,36.52,284053.0
2020-05-20 10:20:00,36.52,36.75,36.51,36.71,161396.0,36.52,36.75,36.51,36.71,161396.0
2020-05-20 10:30:00,36.72,36.83,36.63,36.81,148906.0,36.72,36.83,36.63,36.81,148906.0
2020-05-20 10:40:00,36.81,36.92,36.8,36.87,192855.0,36.81,36.92,36.8,36.87,192855.0
2020-05-20 10:50:00,36.88,36.9,36.77,36.8,147959.0,36.88,36.9,36.77,36.8,147959.0
2020-05-20 11:00:00,36.8,36.86,36.77,36.85,230834.0,36.8,36.86,36.77,36.85,230834.0
2020-05-20 11:10:00,36.85,36.98,36.84,36.92,280979.0,36.85,36.98,36.84,36.92,280979.0
2020-05-20 11:20:00,36.93,36.97,36.81,36.92,124014.0,36.93,36.97,36.81,36.92,124014.0
2020-05-20 11:30:00,36.92,36.95,36.84,36.85,104860.0,36.92,36.95,36.84,36.85,104860.0
2020-05-20 11:40:00,36.84,36.88,36.81,36.82,85770.0,36.84,36.88,36.81,36.82,85770.0
2020-05-20 11:50:00,36.83,36.88,36.75,36.77,75603.0,36.83,36.88,36.75,36.77,75603.0
2020-05-20 12:00:00,36.78,36.8,36.65,36.67,137005.0,36.78,36.8,36.65,36.67,137005.0
2020-05-20 12:10:00,36.68,36.81,36.62,36.66,316368.0,36.68,36.81,36.62,36.66,316368.0
2020-05-20 12:20:00,36.65,36.71,36.63,36.68,58374.0,36.65,36.71,36.63,36.68,58374.0
2020-05-20 12:30:00,36.68,36.82,36.67,36.8,101620.0,36.68,36.82,36.67,36.8,101620.0
2020-05-20 12:40:00,36.8,36.86,36.78,36.86,319328.0,36.8,36.86,36.78,36.86,319328.0
2020-05-20 12:50:00,36.86,36.87,36.73,36.77,99017.0,36.86,36.87,36.73,36.77,99017.0
2020-05-20 13:00:00,36.78,36.8,36.73,36.76,94070.0,36.78,36.8,36.73,36.76,94070.0
2020-05-20 13:10:00,36.76,36.89,36.75,36.86,85015.0,36.76,36.89,36.75,36.86,85015.0
2020-05-20 13:20:00,36.86,36.87,36.77,36.84,135729.0,36.86,36.87,36.77,36.84,135729.0
2020-05-20 13:30:00,36.85,36.99,36.85,36.98,115895.0,36.85,36.99,36.85,36.98,115895.0
2020-05-20 13:40:00,36.99,37.11,36.99,37.08,156155.0,36.99,37.11,36.99,37.08,156155.0
2020-05-20 13:50:00,37.08,37.08,36.94,36.98,161667.0,37.08,37.08,36.94,36.98,161667.0
2020-05-20 14:00:00,36.97,37.05,36.93,36.97,262007.0,36.97,37.05,36.93,36.97,262007.0
2020-05-20 14:10:00,36.97,37.04,36.96,37.0,124911.0,36.97,37.04,36.96,37.0,124911.0
2020-05-20 14:20:00,36.99,37.05,36.98,37.04,117144.0,36.99,37.05,36.98,37.04,117144.0
2020-05-20 14:30:00,37.04,37.17,37.02,37.09,241447.0,37.04,37.17,37.02,37.09,241447.0
2020-05-20 14:40:00,37.1,37.18,37.08,37.17,70626.0,37.1,37.18,37.08,37.17,70626.0
2020-05-20 14:50:00,37.18,37.26,37.15,37.23,241001.0,37.18,37.26,37.15,37.23,241001.0
2020-05-20 15:00:00,37.23,37.33,37.19,37.3,289068.0,37.23,37.33,37.19,37.3,289068.0
2020-05-20 15:10:00,37.3,37.41,37.25,37.41,369458.0,37.3,37.41,37.25,37.41,369458.0
2020-05-20 15:20:00,37.41,37.49,37.36,37.37,278430.0,37.41,37.49,37.36,37.37,278430.0
2020-05-20 15:30:00,37.37,37.39,37.29,37.32,243908.0,37.37,37.39,37.29,37.32,243908.0
2020-05-20 15:40:00,37.31,37.32,37.16,37.16,418088.0,37.31,37.32,37.16,37.16,418088.0
2020-05-20 15:50:00,37.16,37.22,37.08,37.19,1051682.0,37.16,37.22,37.08,37.19,1051682.0
2020-05-21 09:30:00,35.52,36.13,35.31,35.53,1005612.0,35.52,36.13,35.31,35.53,1005612.0
2020-05-21 09:40:00,35.53,35.57,35.31,35.44,441237.0,35.53,35.57,35.31,35.44,441237.0
2020-05-21 09:50:00,35.44,35.44,35.08,35.4,483457.0,35.44,35.44,35.08,35.4,483457.0
2020-05-21 10:00:00,35.39,35.4,35.23,35.26,227340.0,35.39,35.4,35.23,35.26,227340.0
2020-05-21 10:10:00,35.26,35.47,35.12,35.32,472082.0,35.26,35.47,35.12,35.32,472082.0
2020-05-21 10:20:00,35.31,35.48,35.26,35.41,262712.0,35.31,35.48,35.26,35.41,262712.0
2020-05-21 10:30:00,35.4,35.41,35.11,35.13,391639.0,35.4,35.41,35.11,35.13,391639.0
2020-05-21 10:40:00,35.13,35.35,35.12,35.31,624904.0,35.13,35.35,35.12,35.31,624904.0
2020-05-21 10:50:00,35.31,35.34,35.25,35.26,274354.0,35.31,35.34,35.25,35.26,274354.0
2020-05-21 11:00:00,35.25,35.31,35.0,35.01,704108.0,35.25,35.31,35.0,35.01,704108.0
2020-05-21 11:10:00,35.01,35.06,34.85,34.9,602761.0,35.01,35.06,34.85,34.9,602761.0
2020-05-21 11:20:00,34.9,34.93,34.71,34.78,620637.0,34.9,34.93,34.71,34.78,620637.0
2020-05-21 11:30:00,34.78,34.86,34.7,34.82,444839.0,34.78,34.86,34.7,34.82,444839.0
2020-05-21 11:40:00,34.81,34.82,34.6,34.6,275570.0,34.81,34.82,34.6,34.6,275570.0
2020-05-21 11:50:00,34.6,34.65,34.54,34.6,331383.0,34.6,34.65,34.54,34.6,331383.0
2020-05-21 12:00:00,34.6,34.7,34.6,34.68,337166.0,34.6,34.7,34.6,34.68,337166.0
2020-05-21 12:10:00,34.68,34.79,34.61,34.66,295074.0,34.68,34.79,34.61,34.66,295074.0
2020-05-21 12:20:00,34.66,34.76,34.64,34.66,228673.0,34.66,34.76,34.64,34.66,228673.0
2020-05-21 12:30:00,34.66,34.66,34.45,34.48,458076.0,34.66,34.66,34.45,34.48,458076.0
2020-05-21 12:40:00,34.49,34.68,34.49,34.63,401033.0,34.49,34.68,34.49,34.63,401033.0
2020-05-21 12:50:00,34.62,34.62,34.49,34.52,196894.0,34.62,34.62,34.49,34.52,196894.0
2020-05-21 13:00:00,34.52,34.78,34.5,34.62,336029.0,34.52,34.78,34.5,34.62,336029.0
2020-05-21 13:10:00,34.63,34.81,34.6,34.73,488629.0,34.63,34.81,34.6,34.73,488629.0
2020-05-21 13:20:00,34.73,34.84,34.71,34.74,491395.0,34.73,34.84,34.71,34.74,491395.0
2020-05-21 13:30:00,34.74,34.86,34.73,34.83,222721.0,34.74,34.86,34.73,34.83,222721.0
2020-05-21 13:40:00,34.83,34.9,34.77,34.89,299471.0,34.83,34.9,34.77,34.89,299471.0
2020-05-21 13:50:00,34.89,34.96,34.77,34.8,403888.0,34.89,34.96,34.77,34.8,403888.0
2020-05-21 14:00:00,34.79,34.9,34.77,34.9,346708.0,34.79,34.9,34.77,34.9,346708.0
2020-05-21 14:10:00,34.9,35.0,34.89,34.98,326613.0,34.9,35.0,34.89,34.98,326613.0
2020-05-21 14:20:00,34.98,35.07,34.95,34.97,208478.0,34.98,35.07,34.95,34.97,208478.0
2020-05-21 14:30:00,34.97,35.01,34.76,34.92,281596.0,34.97,35.01,34.76,34.92,281596.0
2020-05-21 14:40:00,34.91,35.03,34.91,34.99,483426.0,34.91,35.03,34.91,34.99,483426.0
2020-05-21 14:50:00,34.99,35.13,34.98,35.01,550137.0,34.99,35.13,34.98,35.01,550137.0
2020-05-21 15:00:00,35.01,35.24,35.01,35.16,421024.0,35.01,35.24,35.01,35.16,421024.0
2020-05-21 15:10:00,35.16,35.33,35.12,35.3,597491.0,35.16,35.33,35.12,35.3,597491.0
2020-05-21 15:20:00,35.31,35.41,35.27,35.41,591879.0,35.31,35.41,35.27,35.41,591879.0
2020-05-21 15:30:00,35.41,35.68,35.4,35.62,932576.0,35.41,35.68,35.4,35.62,932576.0
2020-05-21 15:40:00,35.62,35.62,35.25,35.27,1289934.0,35.62,35.62,35.25,35.27,1289934.0
2020-05-21 15:50:00,35.23,35.28,34.72,34.81,3281073.0,35.23,35.28,34.72,34.81,3281073.0
2020-05-22 09:30:00,35.57,35.7,35.27,35.56,2421369.0,35.57,35.7,35.27,35.56,2421369.0
2020-05-22 09:40:00,35.57,36.01,35.29,35.98,1894455.0,35.57,36.01,35.29,35.98,1894455.0
2020-05-22 09:50:00,35.98,36.01,35.78,35.97,1117906.0,35.98,36.01,35.78,35.97,1117906.0
2020-05-22 10:00:00,35.97,36.1,35.85,36.08,1130915.0,35.97,36.1,35.85,36.08,1130915.0
2020-05-22 10:10:00,36.08,36.15,35.82,36.02,1433549.0,36.08,36.15,35.82,36.02,1433549.0
2020-05-22 10:20:00,36.02,36.17,36.02,36.09,427140.0,36.02,36.17,36.02,36.09,427140.0
2020-05-22 10:30:00,36.09,36.32,36.08,36.29,1430821.0,36.09,36.32,36.08,36.29,1430821.0
2020-05-22 10:40:00,36.29,36.31,36.07,36.08,1572303.0,36.29,36.31,36.07,36.08,1572303.0
2020-05-22 10:50:00,36.08,36.13,35.97,36.03,389897.0,36.08,36.13,35.97,36.03,389897.0
2020-05-22 11:00:00,36.02,36.15,36.0,36.04,228915.0,36.02,36.15,36.0,36.04,228915.0
2020-05-22 11:10:00,36.05,36.05,35.84,35.91,417614.0,36.05,36.05,35.84,35.91,417614.0
2020-05-22 11:20:00,35.92,35.94,35.67,35.7,282312.0,35.92,35.94,35.67,35.7,282312.0
2020-05-22 11:30:00,35.71,35.79,35.68,35.76,269354.0,35.71,35.79,35.68,35.76,269354.0
2020-05-22 11:40:00,35.76,35.87,35.67,35.73,208254.0,35.76,35.87,35.67,35.73,208254.0
2020-05-22 11:50:00,35.73,35.75,35.64,35.68,275890.0,35.73,35.75,35.64,35.68,275890.0
2020-05-22 12:00:00,35.68,35.72,35.65,35.68,201132.0,35.68,35.72,35.65,35.68,201132.0
2020-05-22 12:10:00,35.68,35.77,35.65,35.76,214555.0,35.68,35.77,35.65,35.76,214555.0
2020-05-22 12:20:00,35.76,35.88,35.74,35.83,208284.0,35.76,35.88,35.74,35.83,208284.0
2020-05-22 12:30:00,35.84,35.88,35.79,35.85,537058.0,35.84,35.88,35.79,35.85,537058.0
2020-05-22 12:40:00,35.86,35.96,35.8,35.84,189698.0,35.86,35.96,35.8,35.84,189698.0
2020-05-22 12:50:00,35.84,36.04,35.84,35.95,370638.0,35.84,36.04,35.84,35.95,370638.0
2020-05-22 13:00:00,35.94,36.04,35.89,35.98,357834.0,35.94,36.04,35.89,35.98,357834.0
2020-05-22 13:10:00,35.98,36.0,35.85,35.93,200042.0,35.98,36.0,35.85,35.93,200042.0
2020-05-22 13:20:00,35.92,35.97,35.85,35.86,187146.0,35.92,35.97,35.85,35.86,187146.0
2020-05-22 13:30:00,35.85,35.91,35.84,35.88,171492.0,35.85,35.91,35.84,35.88,171492.0
2020-05-22 13:40:00,35.88,35.9,35.85,35.88,152077.0,35.88,35.9,35.85,35.88,152077.0
2020-05-22 13:50:00,35.89,35.91,35.83,35.88,222350.0,35.89,35.91,35.83,35.88,222350.0
2020-05-22 14:00:00,35.88,35.98,35.87,35.97,223614.0,35.88,35.98,35.87,35.97,223614.0
2020-05-22 14:10:00,35.98,35.98,35.87,35.89,174112.0,35.98,35.98,35.87,35.89,174112.0
2020-05-22 14:20:00,35.89,35.92,35.85,35.9,198783.0,35.89,35.92,35.85,35.9,198783.0
2020-05-22 14:30:00,35.9,35.91,35.86,35.91,130799.0,35.9,35.91,35.86,35.91,130799.0
2020-05-22 14:40:00,35.9,35.92,35.8,35.83,211164.0,35.9,35.92,35.8,35.83,211164.0
2020-05-22 14:50:00,35.83,35.87,35.76,35.83,580016.0,35.83,35.87,35.76,35.83,580016.0
2020-05-22 15:00:00,35.84,35.92,35.81,35.91,192822.0,35.84,35.92,35.81,35.91,192822.0
2020-05-22 15:10:00,35.91,35.93,35.81,35.84,211696.0,35.91,35.93,35.81,35.84,211696.0
2020-05-22 15:20:00,35.84,35.85,35.75,35.8,330641.0,35.84,35.85,35.75,35.8,330641.0
2020-05-22 15:30:00,35.8,35.89,35.79,35.83,389387.0,35.8,35.89,35.79,35.83,389387.0
2020-05-22 15:40:00,35.84,35.92,35.81,35.89,371160.0,35.84,35.92,35.81,35.89,371160.0
2020-05-22 15:50:00,35.89,35.96,35.83,35.92,1422173.0,35.89,35.96,35.83,35.92,1422173.0
2020-05-26 09:30:00,37.03,37.03,36.53,36.55,465586.0,37.03,37.03,36.53,36.55,465586.0
2020-05-26 09:40:00,36.55,36.57,36.23,36.28,286878.0,36.55,36.57,36.23,36.28,286878.0
2020-05-26 09:50:00,36.27,36.27,36.02,36.05,283996.0,36.27,36.27,36.02,36.05,283996.0
2020-05-26 10:00:00,36.03,36.07,35.94,35.98,205445.0,36.03,36.07,35.94,35.98,205445.0
2020-05-26 10:10:00,35.98,35.98,35.86,35.95,178336.0,35.98,35.98,35.86,35.95,178336.0
2020-05-26 10:20:00,35.95,36.04,35.88,36.04,164584.0,35.95,36.04,35.88,36.04,164584.0
2020-05-26 10:30:00,36.04,36.17,35.99,36.15,231516.0,36.04,36.17,35.99,36.15,231516.0
2020-05-26 10:40:00,36.15,36.22,36.07,36.13,283301.0,36.15,36.22,36.07,36.13,283301.0
2020-05-26 10:50:00,36.14,36.25,36.1,36.11,311830.0,36.14,36.25,36.1,36.11,311830.0
2020-05-26 11:00:00,36.11,36.19,36.09,36.15,166402.0,36.11,36.19,36.09,36.15,166402.0
2020-05-26 11:10:00,36.15,36.33,36.15,36.33,146471.0,36.15,36.33,36.15,36.33,146471.0
2020-05-26 11:20:00,36.32,36.32,36.14,36.21,177976.0,36.32,36.32,36.14,36.21,177976.0
2020-05-26 11:30:00,36.2,36.22,36.18,36.21,109690.0,36.2,36.22,36.18,36.21,109690.0
2020-05-26 11:40:00,36.21,36.22,35.99,36.03,292084.0,36.21,36.22,35.99,36.03,292084.0
2020-05-26 11:50:00,36.03,36.11,35.99,36.04,148064.0,36.03,36.11,35.99,36.04,148064.0
2020-05-26 12:00:00,36.04,36.11,35.97,36.11,168081.0,36.04,36.11,35.97,36.11,168081.0
2020-05-26 12:10:00,36.12,36.19,36.12,36.14,88141.0,36.12,36.19,36.12,36.14,88141.0
2020-05-26 12:20:00,36.13,36.24,36.12,36.24,204610.0,36.13,36.24,36.12,36.24,204610.0
2020-05-26 12:30:00,36.24,36.33,36.23,36.31,200708.0,36.24,36.33,36.23,36.31,200708.0
2020-05-26 12:40:00,36.3,36.34,36.29,36.3,103205.0,36.3,36.34,36.29,36.3,103205.0
2020-05-26 12:50:00,36.3,36.34,36.28,36.31,89045.0,36.3,36.34,36.28,36.31,89045.0
2020-05-26 13:00:00,36.32,36.36,36.31,36.34,153288.0,36.32,36.36,36.31,36.34,153288.0
2020-05-26 13:10:00,36.34,36.38,36.29,36.32,90541.0,36.34,36.38,36.29,36.32,90541.0
2020-05-26 13:20:00,36.32,36.39,36.3,36.39,124009.0,36.32,36.39,36.3,36.39,124009.0
2020-05-26 13:30:00,36.39,36.42,36.32,36.42,151659.0,36.39,36.42,36.32,36.42,151659.0
2020-05-26 13:40:00,36.41,36.48,36.4,36.45,276753.0,36.41,36.48,36.4,36.45,276753.0
2020-05-26 13:50:00,36.45,36.49,36.38,36.39,122989.0,36.45,36.49,36.38,36.39,122989.0
2020-05-26 14:00:00,36.39,36.42,36.3,36.34,122094.0,36.39,36.42,36.3,36.34,122094.0
2020-05-26 14:10:00,36.35,36.41,36.31,36.41,105776.0,36.35,36.41,36.31,36.41,105776.0
2020-05-26 14:20:00,36.41,36.5,36.41,36.46,328738.0,36.41,36.5,36.41,36.46,328738.0
2020-05-26 14:30:00,36.45,36.55,36.44,36.54,209787.0,36.45,36.55,36.44,36.54,209787.0
2020-05-26 14:40:00,36.55,36.56,36.41,36.45,185917.0,36.55,36.56,36.41,36.45,185917.0
2020-05-26 14:50:00,36.45,36.49,36.38,36.41,134133.0,36.45,36.49,36.38,36.41,134133.0
2020-05-26 15:00:00,36.4,36.41,36.34,36.37,214946.0,36.4,36.41,36.34,36.37,214946.0
2020-05-26 15:10:00,36.37,36.43,36.36,36.39,263169.0,36.37,36.43,36.36,36.39,263169.0
2020-05-26 15:20:00,36.39,36.45,36.35,36.36,157225.0,36.39,36.45,36.35,36.36,157225.0
2020-05-26 15:30:00,36.36,36.39,36.21,36.27,374953.0,36.36,36.39,36.21,36.27,374953.0
2020-05-26 15:40:00,36.27,36.28,36.15,36.18,433958.0,36.27,36.28,36.15,36.18,433958.0
2020-05-26 15:50:00,36.19,36.3,36.11,36.2,839758.0,36.19,36.3,36.11,36.2,839758.0
2020-05-27 09:30:00,36.43,36.49,36.13,36.19,371002.0,36.43,36.49,36.13,36.19,371002.0
2020-05-27 09:40:00,36.18,36.55,36.13,36.53,238174.0,36.18,36.55,36.13,36.53,238174.0
2020-05-27 09:50:00,36.53,36.54,36.34,36.38,238736.0,36.53,36.54,36.34,36.38,238736.0
2020-05-27 10:00:00,36.39,36.63,36.25,36.47,234104.0,36.39,36.63,36.25,36.47,234104.0
2020-05-27 10:10:00,36.48,36.49,36.28,36.38,182665.0,36.48,36.49,36.28,36.38,182665.0
2020-05-27 10:20:00,36.39,36.42,36.26,36.31,315363.0,36.39,36.42,36.26,36.31,315363.0
2020-05-27 10:30:00,36.31,36.31,36.14,36.2,232635.0,36.31,36.31,36.14,36.2,232635.0
2020-05-27 10:40:00,36.2,36.25,36.07,36.08,362729.0,36.2,36.25,36.07,36.08,362729.0
2020-05-27 10:50:00,36.08,36.2,36.03,36.19,213329.0,36.08,36.2,36.03,36.19,213329.0
2020-05-27 11:00:00,36.19,36.19,36.04,36.09,265789.0,36.19,36.19,36.04,36.09,265789.0
2020-05-27 11:10:00,36.09,36.18,36.02,36.13,91805.0,36.09,36.18,36.02,36.13,91805.0
2020-05-27 11:20:00,36.13,36.14,36.01,36.12,89977.0,36.13,36.14,36.01,36.12,89977.0
2020-05-27 11:30:00,36.13,36.34,36.09,36.15,171853.0,36.13,36.34,36.09,36.15,171853.0
2020-05-27 11:40:00,36.16,36.28,36.1,36.27,168405.0,36.16,36.28,36.1,36.27,168405.0
2020-05-27 11:50:00,36.27,36.29,36.2,36.27,51811.0,36.27,36.29,36.2,36.27,51811.0
2020-05-27 12:00:00,36.27,36.38,36.24,36.37,109772.0,36.27,36.38,36.24,36.37,109772.0
2020-05-27 12:10:00,36.37,36.45,36.34,36.42,240805.0,36.37,36.45,36.34,36.42,240805.0
2020-05-27 12:20:00,36.41,36.45,36.35,36.38,172796.0,36.41,36.45,36.35,36.38,172796.0
2020-05-27 12:30:00,36.38,36.46,36.35,36.43,145271.0,36.38,36.46,36.35,36.43,145271.0
2020-05-27 12:40:00,36.43,36.44,36.33,36.42,69034.0,36.43,36.44,36.33,36.42,69034.0
2020-05-27 12:50:00,36.42,36.46,36.32,36.34,61400.0,36.42,36.46,36.32,36.34,61400.0
2020-05-27 13:00:00,36.34,36.43,36.24,36.39,116452.0,36.34,36.43,36.24,36.39,116452.0
2020-05-27 13:10:00,36.4,36.42,36.37,36.41,47380.0,36.4,36.42,36.37,36.41,47380.0
2020-05-27 13:20:00,36.41,36.43,36.35,36.4,65571.0,36.41,36.43,36.35,36.4,65571.0
2020-05-27 13:30:00,36.41,36.49,36.32,36.48,95987.0,36.41,36.49,36.32,36.48,95987.0
2020-05-27 13:40:00,36.49,36.51,36.46,36.48,93828.0,36.49,36.51,36.46,36.48,93828.0
2020-05-27 13:50:00,36.48,36.57,36.43,36.52,113602.0,36.48,36.57,36.43,36.52,113602.0
2020-05-27 14:00:00,36.52,36.6,36.52,36.59,104030.0,36.52,36.6,36.52,36.59,104030.0
2020-05-27 14:10:00,36.59,36.69,36.58,36.69,147240.0,36.59,36.69,36.58,36.69,147240.0
2020-05-27 14:20:00,36.68,36.73,36.64,36.69,121991.0,36.68,36.73,36.64,36.69,121991.0
2020-05-27 14:30:00,36.7,36.71,36.65,36.7,81107.0,36.7,36.71,36.65,36.7,81107.0
2020-05-27 14:40:00,36.69,36.76,36.68,36.75,116788.0,36.69,36.76,36.68,36.75,116788.0
2020-05-27 14:50:00,36.75,36.83,36.73,36.8,166541.0,36.75,36.83,36.73,36.8,166541.0
2020-05-27 15:00:00,36.8,36.84,36.78,36.82,190430.0,36.8,36.84,36.78,36.82,190430.0
2020-05-27 15:10:00,36.82,36.9,36.8,36.9,209101.0,36.82,36.9,36.8,36.9,209101.0
2020-05-27 15:20:00,36.9,36.95,36.9,36.91,338128.0,36.9,36.95,36.9,36.91,338128.0
2020-05-27 15:30:00,36.9,36.94,36.84,36.93,240024.0,36.9,36.94,36.84,36.93,240024.0
2020-05-27 15:40:00,36.92,37.13,36.91,37.11,414428.0,36.92,37.13,36.91,37.11,414428.0
2020-05-27 15:50:00,37.11,37.18,37.06,37.14,827113.0,37.11,37.18,37.06,37.14,827113.0
2020-05-28 09:30:00,37.47,37.57,37.11,37.17,482946.0,37.47,37.57,37.11,37.17,482946.0
2020-05-28 09:40:00,37.18,37.34,37.16,37.24,163696.0,37.18,37.34,37.16,37.24,163696.0
2020-05-28 09:50:00,37.25,37.67,37.25,37.44,346736.0,37.25,37.67,37.25,37.44,346736.0
2020-05-28 10:00:00,37.44,37.45,37.3,37.34,104080.0,37.44,37.45,37.3,37.34,104080.0
2020-05-28 10:10:00,37.36,37.5,37.29,37.31,136662.0,37.36,37.5,37.29,37.31,136662.0
2020-05-28 10:20:00,37.31,37.49,37.3,37.41,61250.0,37.31,37.49,37.3,37.41,61250.0
2020-05-28 10:30:00,37.43,37.54,37.41,37.52,130367.0,37.43,37.54,37.41,37.52,130367.0
2020-05-28 10:40:00,37.53,37.67,37.53,37.66,106394.0,37.53,37.67,37.53,37.66,106394.0
2020-05-28 10:50:00,37.66,37.94,37.66,37.91,213075.0,37.66,37.94,37.66,37.91,213075.0
2020-05-28 11:00:00,37.92,37.99,37.74,37.75,153786.0,37.92,37.99,37.74,37.75,153786.0
2020-05-28 11:10:00,37.75,37.89,37.74,37.79,121153.0,37.75,37.89,37.74,37.79,121153.0
2020-05-28 11:20:00,37.78,37.9,37.74,37.89,189901.0,37.78,37.9,37.74,37.89,189901.0
2020-05-28 11:30:00,37.89,37.91,37.7,37.7,182065.0,37.89,37.91,37.7,37.7,182065.0
2020-05-28 11:40:00,37.7,37.76,37.66,37.73,290379.0,37.7,37.76,37.66,37.73,290379.0
2020-05-28 11:50:00,37.73,37.77,37.71,37.72,120447.0,37.73,37.77,37.71,37.72,120447.0
2020-05-28 12:00:00,37.72,37.74,37.68,37.69,68462.0,37.72,37.74,37.68,37.69,68462.0
2020-05-28 12:10:00,37.68,37.73,37.68,37.7,54518.0,37.68,37.73,37.68,37.7,54518.0
2020-05-28 12:20:00,37.7,37.82,37.69,37.8,1091809.0,37.7,37.82,37.69,37.8,1091809.0
2020-05-28 12:30:00,37.8,37.89,37.77,37.88,136680.0,37.8,37.89,37.77,37.88,136680.0
2020-05-28 12:40:00,37.88,37.9,37.83,37.86,54117.0,37.88,37.9,37.83,37.86,54117.0
2020-05-28 12:50:00,37.85,37.91,37.85,37.9,49142.0,37.85,37.91,37.85,37.9,49142.0
2020-05-28 13:00:00,37.91,37.95,37.88,37.93,68931.0,37.91,37.95,37.88,37.93,68931.0
2020-05-28 13:10:00,37.93,37.94,37.81,37.82,80358.0,37.93,37.94,37.81,37.82,80358.0
2020-05-28 13:20:00,37.82,37.87,37.79,37.87,64817.0,37.82,37.87,37.79,37.87,64817.0
2020-05-28 13:30:00,37.87,37.9,37.85,37.88,284073.0,37.87,37.9,37.85,37.88,284073.0
2020-05-28 13:40:00,37.88,37.88,37.82,37.86,85593.0,37.88,37.88,37.82,37.86,85593.0
2020-05-28 13:50:00,37.85,37.9,37.82,37.86,91156.0,37.85,37.9,37.82,37.86,91156.0
2020-05-28 14:00:00,37.86,37.93,37.86,37.9,73905.0,37.86,37.93,37.86,37.9,73905.0
2020-05-28 14:10:00,37.89,37.91,37.84,37.86,76744.0,37.89,37.91,37.84,37.86,76744.0
2020-05-28 14:20:00,37.86,37.87,37.71,37.73,94175.0,37.86,37.87,37.71,37.73,94175.0
2020-05-28 14:30:00,37.74,37.8,37.71,37.73,85303.0,37.74,37.8,37.71,37.73,85303.0
2020-05-28 14:40:00,37.73,37.84,37.68,37.84,189654.0,37.73,37.84,37.68,37.84,189654.0
2020-05-28 14:50:00,37.85,37.89,37.78,37.89,145855.0,37.85,37.89,37.78,37.89,145855.0
2020-05-28 15:00:00,37.88,37.92,37.79,37.8,104282.0,37.88,37.92,37.79,37.8,104282.0
2020-05-28 15:10:00,37.79,37.88,37.72,37.74,150387.0,37.79,37.88,37.72,37.74,150387.0
2020-05-28 15:20:00,37.74,37.8,37.7,37.7,152912.0,37.74,37.8,37.7,37.7,152912.0
2020-05-28 15:30:00,37.7,37.75,37.63,37.66,197394.0,37.7,37.75,37.63,37.66,197394.0
2020-05-28 15:40:00,37.65,37.66,37.46,37.46,227630.0,37.65,37.66,37.46,37.46,227630.0
2020-05-28 15:50:00,37.46,37.58,37.38,37.45,936809.0,37.46,37.58,37.38,37.45,936809.0
2020-05-29 09:30:00,37.68,37.76,37.42,37.63,358682.0,37.68,37.76,37.42,37.63,358682.0
2020-05-29 09:40:00,37.63,37.65,37.46,37.51,312051.0,37.63,37.65,37.46,37.51,312051.0
2020-05-29 09:50:00,37.5,37.59,37.44,37.5,216363.0,37.5,37.59,37.44,37.5,216363.0
2020-05-29 10:00:00,37.51,37.61,37.45,37.55,593504.0,37.51,37.61,37.45,37.55,593504.0
2020-05-29 10:10:00,37.55,37.6,37.34,37.35,335529.0,37.55,37.6,37.34,37.35,335529.0
2020-05-29 10:20:00,37.34,37.34,37.0,37.07,120457.0,37.34,37.34,37.0,37.07,120457.0
2020-05-29 10:30:00,37.07,37.12,37.0,37.08,126385.0,37.07,37.12,37.0,37.08,126385.0
2020-05-29 10:40:00,37.09,37.1,36.9,36.91,133266.0,37.09,37.1,36.9,36.91,133266.0
2020-05-29 10:50:00,36.92,36.94,36.71,36.71,157632.0,36.92,36.94,36.71,36.71,157632.0
2020-05-29 11:00:00,36.71,36.89,36.7,36.75,217993.0,36.71,36.89,36.7,36.75,217993.0
2020-05-29 11:10:00,36.74,37.04,36.74,36.99,156574.0,36.74,37.04,36.74,36.99,156574.0
2020-05-29 11:20:00,36.98,37.16,36.98,37.14,138120.0,36.98,37.16,36.98,37.14,138120.0
2020-05-29 11:30:00,37.14,37.18,37.01,37.12,106401.0,37.14,37.18,37.01,37.12,106401.0
2020-05-29 11:40:00,37.12,37.13,37.0,37.12,91897.0,37.12,37.13,37.0,37.12,91897.0
2020-05-29 11:50:00,37.11,37.17,37.1,37.12,84463.0,37.11,37.17,37.1,37.12,84463.0
2020-05-29 12:00:00,37.13,37.18,37.12,37.13,94596.0,37.13,37.18,37.12,37.13,94596.0
2020-05-29 12:10:00,37.13,37.16,37.03,37.07,100321.0,37.13,37.16,37.03,37.07,100321.0
2020-05-29 12:20:00,37.07,37.17,37.06,37.16,138934.0,37.07,37.17,37.06,37.16,138934.0
2020-05-29 12:30:00,37.16,37.18,37.07,37.18,96502.0,37.16,37.18,37.07,37.18,96502.0
2020-05-29 12:40:00,37.18,37.21,37.1,37.12,86852.0,37.18,37.21,37.1,37.12,86852.0
2020-05-29 12:50:00,37.12,37.35,36.97,37.27,118491.0,37.12,37.35,36.97,37.27,118491.0
2020-05-29 13:00:00,37.27,37.34,37.24,37.29,75395.0,37.27,37.34,37.24,37.29,75395.0
2020-05-29 13:10:00,37.29,37.39,37.28,37.36,98497.0,37.29,37.39,37.28,37.36,98497.0
2020-05-29 13:20:00,37.36,37.38,37.28,37.3,116817.0,37.36,37.38,37.28,37.3,116817.0
2020-05-29 13:30:00,37.3,37.34,37.25,37.27,95130.0,37.3,37.34,37.25,37.27,95130.0
2020-05-29 13:40:00,37.27,37.33,37.19,37.2,84620.0,37.27,37.33,37.19,37.2,84620.0
2020-05-29 13:50:00,37.2,37.28,37.19,37.27,71022.0,37.2,37.28,37.19,37.27,71022.0
2020-05-29 14:00:00,37.27,37.38,37.2,37.38,158246.0,37.27,37.38,37.2,37.38,158246.0
2020-05-29 14:10:00,37.37,37.43,37.34,37.41,72431.0,37.37,37.43,37.34,37.41,72431.0
2020-05-29 14:20:00,37.41,37.48,37.37,37.47,63885.0,37.41,37.48,37.37,37.47,63885.0
2020-05-29 14:30:00,37.48,37.5,37.4,37.41,115141.0,37.48,37.5,37.4,37.41,115141.0
2020-05-29 14:40:00,37.41,37.45,37.36,37.37,199416.0,37.41,37.45,37.36,37.37,199416.0
2020-05-29 14:50:00,37.37,37.64,37.16,37.61,231544.0,37.37,37.64,37.16,37.61,231544.0
2020-05-29 15:00:00,37.62,37.7,37.51,37.58,199072.0,37.62,37.7,37.51,37.58,199072.0
2020-05-29 15:10:00,37.58,37.64,37.52,37.59,148894.0,37.58,37.64,37.52,37.59,148894.0
2020-05-29 15:20:00,37.59,37.64,37.54,37.59,161172.0,37.59,37.64,37.54,37.59,161172.0
2020-05-29 15:30:00,37.6,37.74,37.56,37.74,232393.0,37.6,37.74,37.56,37.74,232393.0
2020-05-29 15:40:00,37.73,37.79,37.71,37.76,313885.0,37.73,37.79,37.71,37.76,313885.0
2020-05-29 15:50:00,37.77,38.04,37.77,37.95,922376.0,37.77,38.04,37.77,37.95,922376.0
2020-06-01 09:30:00,37.71,38.1,37.69,37.88,431773.0,37.71,38.1,37.69,37.88,431773.0
2020-06-01 09:40:00,37.88,38.18,37.85,37.97,128836.0,37.88,38.18,37.85,37.97,128836.0
2020-06-01 09:50:00,37.97,37.97,37.68,37.69,102960.0,37.97,37.97,37.68,37.69,102960.0
2020-06-01 10:00:00,37.69,37.76,37.57,37.62,94999.0,37.69,37.76,37.57,37.62,94999.0
2020-06-01 10:10:00,37.62,37.74,37.59,37.71,110478.0,37.62,37.74,37.59,37.71,110478.0
2020-06-01 10:20:00,37.7,37.72,37.55,37.59,110379.0,37.7,37.72,37.55,37.59,110379.0
2020-06-01 10:30:00,37.59,37.7,37.58,37.7,55224.0,37.59,37.7,37.58,37.7,55224.0
2020-06-01 10:40:00,37.71,37.8,37.69,37.73,91674.0,37.71,37.8,37.69,37.73,91674.0
2020-06-01 10:50:00,37.73,37.74,37.6,37.7,88448.0,37.73,37.74,37.6,37.7,88448.0
2020-06-01 11:00:00,37.7,37.73,37.57,37.58,61824.0,37.7,37.73,37.57,37.58,61824.0
2020-06-01 11:10:00,37.58,37.63,37.52,37.57,88379.0,37.58,37.63,37.52,37.57,88379.0
2020-06-01 11:20:00,37.56,37.57,37.48,37.5,93698.0,37.56,37.57,37.48,37.5,93698.0
2020-06-01 11:30:00,37.49,37.54,37.44,37.47,61155.0,37.49,37.54,37.44,37.47,61155.0
2020-06-01 11:40:00,37.48,37.57,37.47,37.57,50505.0,37.48,37.57,37.47,37.57,50505.0
2020-06-01 11:50:00,37.56,37.65,37.56,37.61,49801.0,37.56,37.65,37.56,37.61,49801.0
2020-06-01 12:00:00,37.61,37.64,37.57,37.64,40216.0,37.61,37.64,37.57,37.64,40216.0
2020-06-01 12:10:00,37.64,37.7,37.63,37.68,45563.0,37.64,37.7,37.63,37.68,45563.0
2020-06-01 12:20:00,37.68,37.71,37.65,37.67,41451.0,37.68,37.71,37.65,37.67,41451.0
2020-06-01 12:30:00,37.67,37.69,37.63,37.65,57438.0,37.67,37.69,37.63,37.65,57438.0
2020-06-01 12:40:00,37.65,37.78,37.65,37.77,46578.0,37.65,37.78,37.65,37.77,46578.0
2020-06-01 12:50:00,37.76,37.76,37.69,37.71,36579.0,37.76,37.76,37.69,37.71,36579.0
2020-06-01 13:00:00,37.71,37.76,37.67,37.7,52166.0,37.71,37.76,37.67,37.7,52166.0
2020-06-01 13:10:00,37.71,37.75,37.68,37.69,51522.0,37.71,37.75,37.68,37.69,51522.0
2020-06-01 13:20:00,37.68,37.7,37.64,37.66,57629.0,37.68,37.7,37.64,37.66,57629.0
2020-06-01 13:30:00,37.65,37.66,37.59,37.61,186957.0,37.65,37.66,37.59,37.61,186957.0
2020-06-01 13:40:00,37.6,37.63,37.57,37.58,115698.0,37.6,37.63,37.57,37.58,115698.0
2020-06-01 13:50:00,37.58,37.72,37.54,37.65,219179.0,37.58,37.72,37.54,37.65,219179.0
2020-06-01 14:00:00,37.65,37.66,37.61,37.62,216360.0,37.65,37.66,37.61,37.62,216360.0
2020-06-01 14:10:00,37.62,37.63,37.54,37.55,85758.0,37.62,37.63,37.54,37.55,85758.0
2020-06-01 14:20:00,37.54,37.56,37.5,37.54,69230.0,37.54,37.56,37.5,37.54,69230.0
2020-06-01 14:30:00,37.53,37.63,37.5,37.61,136870.0,37.53,37.63,37.5,37.61,136870.0
2020-06-01 14:40:00,37.61,37.63,37.54,37.58,214596.0,37.61,37.63,37.54,37.58,214596.0
2020-06-01 14:50:00,37.58,37.6,37.54,37.54,74232.0,37.58,37.6,37.54,37.54,74232.0
2020-06-01 15:00:00,37.55,37.56,37.42,37.51,152089.0,37.55,37.56,37.42,37.51,152089.0
2020-06-01 15:10:00,37.51,37.56,37.48,37.5,187158.0,37.51,37.56,37.48,37.5,187158.0
2020-06-01 15:20:00,37.51,37.66,37.5,37.62,120914.0,37.51,37.66,37.5,37.62,120914.0
2020-06-01 15:30:00,37.62,37.69,37.58,37.62,196957.0,37.62,37.69,37.58,37.62,196957.0
2020-06-01 15:40:00,37.63,37.64,37.55,37.58,170205.0,37.63,37.64,37.55,37.58,170205.0
2020-06-01 15:50:00,37.57,37.61,37.48,37.51,388476.0,37.57,37.61,37.48,37.51,388476.0
2020-06-02 09:30:00,37.62,37.93,37.48,37.62,339056.0,37.62,37.93,37.48,37.62,339056.0
2020-06-02 09:40:00,37.62,37.68,37.5,37.65,119275.0,37.62,37.68,37.5,37.65,119275.0
2020-06-02 09:50:00,37.65,37.89,37.64,37.87,154353.0,37.65,37.89,37.64,37.87,154353.0
2020-06-02 10:00:00,37.88,37.93,37.77,37.8,369131.0,37.88,37.93,37.77,37.8,369131.0
2020-06-02 10:10:00,37.8,37.8,37.67,37.73,193023.0,37.8,37.8,37.67,37.73,193023.0
2020-06-02 10:20:00,37.73,37.78,37.63,37.66,334835.0,37.73,37.78,37.63,37.66,334835.0
2020-06-02 10:30:00,37.67,37.85,37.67,37.82,127539.0,37.67,37.85,37.67,37.82,127539.0
2020-06-02 10:40:00,37.83,37.85,37.68,37.71,117128.0,37.83,37.85,37.68,37.71,117128.0
2020-06-02 10:50:00,37.7,37.75,37.67,37.68,177414.0,37.7,37.75,37.67,37.68,177414.0
2020-06-02 11:00:00,37.68,37.69,37.58,37.63,251534.0,37.68,37.69,37.58,37.63,251534.0
2020-06-02 11:10:00,37.63,37.72,37.6,37.72,296619.0,37.63,37.72,37.6,37.72,296619.0
2020-06-02 11:20:00,37.72,37.77,37.64,37.66,143326.0,37.72,37.77,37.64,37.66,143326.0
2020-06-02 11:30:00,37.66,37.69,37.61,37.69,156832.0,37.66,37.69,37.61,37.69,156832.0
2020-06-02 11:40:00,37.69,37.75,37.62,37.63,92637.0,37.69,37.75,37.62,37.63,92637.0
2020-06-02 11:50:00,37.62,37.74,37.6,37.72,122347.0,37.62,37.74,37.6,37.72,122347.0
2020-06-02 12:00:00,37.71,37.77,37.71,37.76,78284.0,37.71,37.77,37.71,37.76,78284.0
2020-06-02 12:10:00,37.75,37.76,37.72,37.75,113315.0,37.75,37.76,37.72,37.75,113315.0
2020-06-02 12:20:00,37.75,37.78,37.72,37.77,61147.0,37.75,37.78,37.72,37.77,61147.0
2020-06-02 12:30:00,37.77,37.77,37.67,37.7,34841.0,37.77,37.77,37.67,37.7,34841.0
2020-06-02 12:40:00,37.69,37.71,37.66,37.7,38989.0,37.69,37.71,37.66,37.7,38989.0
2020-06-02 12:50:00,37.7,37.71,37.66,37.68,42492.0,37.7,37.71,37.66,37.68,42492.0
2020-06-02 13:00:00,37.68,37.76,37.67,37.76,62765.0,37.68,37.76,37.67,37.76,62765.0
2020-06-02 13:10:00,37.75,37.81,37.74,37.8,37838.0,37.75,37.81,37.74,37.8,37838.0
2020-06-02 13:20:00,37.8,37.8,37.75,37.77,40603.0,37.8,37.8,37.75,37.77,40603.0
2020-06-02 13:30:00,37.77,37.82,37.73,37.79,635012.0,37.77,37.82,37.73,37.79,635012.0
2020-06-02 13:40:00,37.79,37.79,37.73,37.75,103631.0,37.79,37.79,37.73,37.75,103631.0
2020-06-02 13:50:00,37.75,37.76,37.68,37.76,96013.0,37.75,37.76,37.68,37.76,96013.0
2020-06-02 14:00:00,37.76,37.76,37.58,37.62,449211.0,37.76,37.76,37.58,37.62,449211.0
2020-06-02 14:10:00,37.61,37.65,37.6,37.61,63972.0,37.61,37.65,37.6,37.61,63972.0
2020-06-02 14:20:00,37.62,37.63,37.59,37.62,714906.0,37.62,37.63,37.59,37.62,714906.0
2020-06-02 14:30:00,37.62,37.62,37.53,37.59,184230.0,37.62,37.62,37.53,37.59,184230.0
2020-06-02 14:40:00,37.59,37.61,37.57,37.61,116944.0,37.59,37.61,37.57,37.61,116944.0
2020-06-02 14:50:00,37.61,37.61,37.57,37.57,67155.0,37.61,37.61,37.57,37.57,67155.0
2020-06-02 15:00:00,37.58,37.6,37.5,37.54,271840.0,37.58,37.6,37.5,37.54,271840.0
2020-06-02 15:10:00,37.54,37.61,37.53,37.58,82333.0,37.54,37.61,37.53,37.58,82333.0
2020-06-02 15:20:00,37.58,37.6,37.53,37.57,206667.0,37.58,37.6,37.53,37.57,206667.0
2020-06-02 15:30:00,37.57,37.61,37.51,37.54,198246.0,37.57,37.61,37.51,37.54,198246.0
2020-06-02 15:40:00,37.53,37.55,37.47,37.5,362520.0,37.53,37.55,37.47,37.5,362520.0
2020-06-02 15:50:00,37.5,37.58,37.46,37.55,1205284.0,37.5,37.58,37.46,37.55,1205284.0
2020-06-03 09:30:00,37.75,37.84,37.48,37.5,485778.0,37.75,37.84,37.48,37.5,485778.0
2020-06-03 09:40:00,37.49,37.5,37.23,37.28,602187.0,37.49,37.5,37.23,37.28,602187.0
2020-06-03 09:50:00,37.28,37.5,37.23,37.45,454968.0,37.28,37.5,37.23,37.45,454968.0
2020-06-03 10:00:00,37.46,37.76,37.42,37.75,643574.0,37.46,37.76,37.42,37.75,643574.0
2020-06-03 10:10:00,37.76,37.87,37.52,37.59,1296591.0,37.76,37.87,37.52,37.59,1296591.0
2020-06-03 10:20:00,37.59,37.6,37.42,37.48,773963.0,37.59,37.6,37.42,37.48,773963.0
2020-06-03 10:30:00,37.48,37.54,37.43,37.45,200450.0,37.48,37.54,37.43,37.45,200450.0
2020-06-03 10:40:00,37.46,37.74,37.46,37.7,244077.0,37.46,37.74,37.46,37.7,244077.0
2020-06-03 10:50:00,37.7,37.83,37.66,37.78,297608.0,37.7,37.83,37.66,37.78,297608.0
2020-06-03 11:00:00,37.78,37.85,37.77,37.81,512762.0,37.78,37.85,37.77,37.81,512762.0
2020-06-03 11:10:00,37.8,37.81,37.73,37.8,224449.0,37.8,37.81,37.73,37.8,224449.0
2020-06-03 11:20:00,37.79,37.84,37.73,37.77,472258.0,37.79,37.84,37.73,37.77,472258.0
2020-06-03 11:30:00,37.77,37.82,37.74,37.79,213838.0,37.77,37.82,37.74,37.79,213838.0
2020-06-03 11:40:00,37.79,37.81,37.72,37.77,141927.0,37.79,37.81,37.72,37.77,141927.0
2020-06-03 11:50:00,37.77,37.78,37.68,37.71,242275.0,37.77,37.78,37.68,37.71,242275.0
2020-06-03 12:00:00,37.7,37.72,37.63,37.65,204635.0,37.7,37.72,37.63,37.65,204635.0
2020-06-03 12:10:00,37.65,37.71,37.62,37.7,99148.0,37.65,37.71,37.62,37.7,99148.0
2020-06-03 12:20:00,37.7,37.71,37.65,37.69,81979.0,37.7,37.71,37.65,37.69,81979.0
2020-06-03 12:30:00,37.69,37.7,37.65,37.7,116038.0,37.69,37.7,37.65,37.7,116038.0
2020-06-03 12:40:00,37.7,37.7,37.63,37.68,64245.0,37.7,37.7,37.63,37.68,64245.0
2020-06-03 12:50:00,37.68,37.71,37.67,37.7,196927.0,37.68,37.71,37.67,37.7,196927.0
2020-06-03 13:00:00,37.71,37.72,37.67,37.7,71123.0,37.71,37.72,37.67,37.7,71123.0
2020-06-03 13:10:00,37.7,37.72,37.68,37.69,134058.0,37.7,37.72,37.68,37.69,134058.0
2020-06-03 13:20:00,37.69,37.79,37.66,37.66,151722.0,37.69,37.79,37.66,37.66,151722.0
2020-06-03 13:30:00,37.66,37.71,37.64,37.69,140964.0,37.66,37.71,37.64,37.69,140964.0
2020-06-03 13:40:00,37.69,37.76,37.62,37.62,141737.0,37.69,37.76,37.62,37.62,141737.0
2020-06-03 13:50:00,37.61,37.64,37.58,37.61,41645.0,37.61,37.64,37.58,37.61,41645.0
2020-06-03 14:00:00,37.61,37.67,37.56,37.57,80310.0,37.61,37.67,37.56,37.57,80310.0
2020-06-03 14:10:00,37.57,37.62,37.55,37.57,107210.0,37.57,37.62,37.55,37.57,107210.0
2020-06-03 14:20:00,37.56,37.66,37.55,37.58,153344.0,37.56,37.66,37.55,37.58,153344.0
2020-06-03 14:30:00,37.58,37.68,37.56,37.64,289080.0,37.58,37.68,37.56,37.64,289080.0
2020-06-03 14:40:00,37.64,37.69,37.61,37.67,309360.0,37.64,37.69,37.61,37.67,309360.0
2020-06-03 14:50:00,37.68,37.72,37.65,37.7,100497.0,37.68,37.72,37.65,37.7,100497.0
2020-06-03 15:00:00,37.69,37.75,37.64,37.72,86498.0,37.69,37.75,37.64,37.72,86498.0
2020-06-03 15:10:00,37.72,37.74,37.66,37.7,102724.0,37.72,37.74,37.66,37.7,102724.0
2020-06-03 15:20:00,37.7,37.76,37.66,37.75,130325.0,37.7,37.76,37.66,37.75,130325.0
2020-06-03 15:30:00,37.74,37.91,37.73,37.88,389380.0,37.74,37.91,37.73,37.88,389380.0
2020-06-03 15:40:00,37.89,38.0,37.86,37.99,242135.0,37.89,38.0,37.86,37.99,242135.0
2020-06-03 15:50:00,37.99,38.03,37.86,37.91,786844.0,37.99,38.03,37.86,37.91,786844.0
2020-06-04 09:30:00,37.84,37.84,37.32,37.65,301965.0,37.84,37.84,37.32,37.65,301965.0
2020-06-04 09:40:00,37.64,37.78,37.57,37.69,142491.0,37.64,37.78,37.57,37.69,142491.0
2020-06-04 09:50:00,37.69,37.79,37.63,37.66,90064.0,37.69,37.79,37.63,37.66,90064.0
2020-06-04 10:00:00,37.65,37.72,37.53,37.62,89492.0,37.65,37.72,37.53,37.62,89492.0
2020-06-04 10:10:00,37.61,37.66,37.5,37.57,146514.0,37.61,37.66,37.5,37.57,146514.0
2020-06-04 10:20:00,37.56,37.65,37.49,37.65,103541.0,37.56,37.65,37.49,37.65,103541.0
2020-06-04 10:30:00,37.65,37.74,37.6,37.71,66816.0,37.65,37.74,37.6,37.71,66816.0
2020-06-04 10:40:00,37.71,37.73,37.63,37.72,63528.0,37.71,37.73,37.63,37.72,63528.0
2020-06-04 10:50:00,37.71,37.71,37.62,37.68,48240.0,37.71,37.71,37.62,37.68,48240.0
2020-06-04 11:00:00,37.68,37.7,37.58,37.61,81949.0,37.68,37.7,37.58,37.61,81949.0
2020-06-04 11:10:00,37.6,37.61,37.48,37.53,158925.0,37.6,37.61,37.48,37.53,158925.0
2020-06-04 11:20:00,37.52,37.57,37.44,37.51,131306.0,37.52,37.57,37.44,37.51,131306.0
2020-06-04 11:30:00,37.51,37.58,37.49,37.55,105403.0,37.51,37.58,37.49,37.55,105403.0
2020-06-04 11:40:00,37.55,37.63,37.53,37.55,74124.0,37.55,37.63,37.53,37.55,74124.0
2020-06-04 11:50:00,37.55,37.61,37.53,37.59,59231.0,37.55,37.61,37.53,37.59,59231.0
2020-06-04 12:00:00,37.59,37.61,37.5,37.59,74899.0,37.59,37.61,37.5,37.59,74899.0
2020-06-04 12:10:00,37.59,37.6,37.51,37.57,120539.0,37.59,37.6,37.51,37.57,120539.0
2020-06-04 12:20:00,37.56,37.64,37.56,37.58,63074.0,37.56,37.64,37.56,37.58,63074.0
2020-06-04 12:30:00,37.59,37.59,37.5,37.54,68103.0,37.59,37.59,37.5,37.54,68103.0
2020-06-04 12:40:00,37.54,37.58,37.42,37.45,199460.0,37.54,37.58,37.42,37.45,199460.0
2020-06-04 12:50:00,37.44,37.47,37.35,37.37,200953.0,37.44,37.47,37.35,37.37,200953.0
2020-06-04 13:00:00,37.37,37.4,37.32,37.37,102076.0,37.37,37.4,37.32,37.37,102076.0
2020-06-04 13:10:00,37.37,37.39,37.33,37.35,99912.0,37.37,37.39,37.33,37.35,99912.0
2020-06-04 13:20:00,37.35,37.44,37.33,37.4,160399.0,37.35,37.44,37.33,37.4,160399.0
2020-06-04 13:30:00,37.39,37.48,37.39,37.47,127157.0,37.39,37.48,37.39,37.47,127157.0
2020-06-04 13:40:00,37.47,37.55,37.46,37.54,112786.0,37.47,37.55,37.46,37.54,112786.0
2020-06-04 13:50:00,37.54,37.58,37.51,37.52,73086.0,37.54,37.58,37.51,37.52,73086.0
2020-06-04 14:00:00,37.52,37.56,37.51,37.54,72389.0,37.52,37.56,37.51,37.54,72389.0
2020-06-04 14:10:00,37.54,37.64,37.5,37.61,130477.0,37.54,37.64,37.5,37.61,130477.0
2020-06-04 14:20:00,37.61,37.65,37.59,37.63,85135.0,37.61,37.65,37.59,37.63,85135.0
2020-06-04 14:30:00,37.63,37.63,37.55,37.59,139130.0,37.63,37.63,37.55,37.59,139130.0
2020-06-04 14:40:00,37.59,37.6,37.52,37.56,100447.0,37.59,37.6,37.52,37.56,100447.0
2020-06-04 14:50:00,37.56,37.6,37.49,37.5,154104.0,37.56,37.6,37.49,37.5,154104.0
2020-06-04 15:00:00,37.51,37.52,37.33,37.36,239807.0,37.51,37.52,37.33,37.36,239807.0
2020-06-04 15:10:00,37.36,37.4,37.3,37.38,252403.0,37.36,37.4,37.3,37.38,252403.0
2020-06-04 15:20:00,37.39,37.42,37.3,37.3,136648.0,37.39,37.42,37.3,37.3,136648.0
2020-06-04 15:30:00,37.3,37.43,37.29,37.33,168599.0,37.3,37.43,37.29,37.33,168599.0
2020-06-04 15:40:00,37.32,37.36,37.28,37.32,273160.0,37.32,37.36,37.28,37.32,273160.0
2020-06-04 15:50:00,37.33,37.45,37.23,37.43,696534.0,37.33,37.45,37.23,37.43,696534.0
2020-06-05 09:30:00,38.15,38.67,38.0,38.49,409144.0,38.15,38.67,38.0,38.49,409144.0
2020-06-05 09:40:00,38.49,38.78,38.43,38.58,981211.0,38.49,38.78,38.43,38.58,981211.0
2020-06-05 09:50:00,38.58,38.71,38.49,38.52,262227.0,38.58,38.71,38.49,38.52,262227.0
2020-06-05 10:00:00,38.51,38.71,38.45,38.56,285860.0,38.51,38.71,38.45,38.56,285860.0
2020-06-05 10:10:00,38.55,38.7,38.46,38.65,356803.0,38.55,38.7,38.46,38.65,356803.0
2020-06-05 10:20:00,38.65,38.67,38.46,38.5,225119.0,38.65,38.67,38.46,38.5,225119.0
2020-06-05 10:30:00,38.5,38.72,38.39,38.72,451997.0,38.5,38.72,38.39,38.72,451997.0
2020-06-05 10:40:00,38.71,38.83,38.54,38.56,491921.0,38.71,38.83,38.54,38.56,491921.0
2020-06-05 10:50:00,38.56,38.64,38.51,38.64,306261.0,38.56,38.64,38.51,38.64,306261.0
2020-06-05 11:00:00,38.64,38.94,38.63,38.81,234150.0,38.64,38.94,38.63,38.81,234150.0
2020-06-05 11:10:00,38.81,39.05,38.8,39.05,378978.0,38.81,39.05,38.8,39.05,378978.0
2020-06-05 11:20:00,39.05,39.07,38.98,38.99,274182.0,39.05,39.07,38.98,38.99,274182.0
2020-06-05 11:30:00,39.0,39.14,38.97,39.13,167173.0,39.0,39.14,38.97,39.13,167173.0
2020-06-05 11:40:00,39.13,39.14,39.01,39.08,220565.0,39.13,39.14,39.01,39.08,220565.0
2020-06-05 11:50:00,39.08,39.12,38.99,39.05,201399.0,39.08,39.12,38.99,39.05,201399.0
2020-06-05 12:00:00,39.06,39.1,38.9,38.96,181674.0,39.06,39.1,38.9,38.96,181674.0
2020-06-05 12:10:00,38.96,38.98,38.7,38.75,238741.0,38.96,38.98,38.7,38.75,238741.0
2020-06-05 12:20:00,38.75,38.78,38.69,38.72,136332.0,38.75,38.78,38.69,38.72,136332.0
2020-06-05 12:30:00,38.72,38.79,38.71,38.73,77526.0,38.72,38.79,38.71,38.73,77526.0
2020-06-05 12:40:00,38.74,38.76,38.63,38.7,120277.0,38.74,38.76,38.63,38.7,120277.0
2020-06-05 12:50:00,38.7,38.7,38.66,38.68,69735.0,38.7,38.7,38.66,38.68,69735.0
2020-06-05 13:00:00,38.68,38.71,38.62,38.67,79173.0,38.68,38.71,38.62,38.67,79173.0
2020-06-05 13:10:00,38.66,38.77,38.66,38.77,66112.0,38.66,38.77,38.66,38.77,66112.0
2020-06-05 13:20:00,38.77,38.82,38.74,38.78,194356.0,38.77,38.82,38.74,38.78,194356.0
2020-06-05 13:30:00,38.77,38.79,38.71,38.77,69408.0,38.77,38.79,38.71,38.77,69408.0
2020-06-05 13:40:00,38.76,38.91,38.75,38.87,279833.0,38.76,38.91,38.75,38.87,279833.0
2020-06-05 13:50:00,38.87,38.99,38.84,38.95,141902.0,38.87,38.99,38.84,38.95,141902.0
2020-06-05 14:00:00,38.96,39.07,38.95,39.06,165222.0,38.96,39.07,38.95,39.06,165222.0
2020-06-05 14:10:00,39.06,39.08,39.03,39.05,117661.0,39.06,39.08,39.03,39.05,117661.0
2020-06-05 14:20:00,39.05,39.25,39.01,39.23,414436.0,39.05,39.25,39.01,39.23,414436.0
2020-06-05 14:30:00,39.22,39.26,39.08,39.18,151905.0,39.22,39.26,39.08,39.18,151905.0
2020-06-05 14:40:00,39.19,39.33,39.18,39.27,140956.0,39.19,39.33,39.18,39.27,140956.0
2020-06-05 14:50:00,39.27,39.32,39.15,39.19,207467.0,39.27,39.32,39.15,39.19,207467.0
2020-06-05 15:00:00,39.19,39.25,39.15,39.23,153190.0,39.19,39.25,39.15,39.23,153190.0
2020-06-05 15:10:00,39.23,39.24,39.01,39.05,341291.0,39.23,39.24,39.01,39.05,341291.0
2020-06-05 15:20:00,39.05,39.08,38.94,39.03,206577.0,39.05,39.08,38.94,39.03,206577.0
2020-06-05 15:30:00,39.04,39.04,38.84,38.88,311808.0,39.04,39.04,38.84,38.88,311808.0
2020-06-05 15:40:00,38.88,38.89,38.76,38.8,314253.0,38.88,38.89,38.76,38.8,314253.0
2020-06-05 15:50:00,38.81,38.87,38.75,38.82,928680.0,38.81,38.87,38.75,38.82,928680.0
2020-06-08 09:30:00,38.68,39.3,38.67,39.09,521072.0,38.68,39.3,38.67,39.09,521072.0
2020-06-08 09:40:00,39.09,39.25,39.0,39.19,223406.0,39.09,39.25,39.0,39.19,223406.0
2020-06-08 09:50:00,39.18,39.19,38.85,38.89,139508.0,39.18,39.19,38.85,38.89,139508.0
2020-06-08 10:00:00,38.9,39.0,38.83,38.93,121234.0,38.9,39.0,38.83,38.93,121234.0
2020-06-08 10:10:00,38.93,39.05,38.76,38.78,214399.0,38.93,39.05,38.76,38.78,214399.0
2020-06-08 10:20:00,38.79,39.02,38.78,39.02,192478.0,38.79,39.02,38.78,39.02,192478.0
2020-06-08 10:30:00,39.02,39.02,38.93,38.97,154545.0,39.02,39.02,38.93,38.97,154545.0
2020-06-08 10:40:00,38.97,39.01,38.94,38.96,156019.0,38.97,39.01,38.94,38.96,156019.0
2020-06-08 10:50:00,38.96,39.01,38.85,38.88,242896.0,38.96,39.01,38.85,38.88,242896.0
2020-06-08 11:00:00,38.89,39.02,38.85,39.01,111867.0,38.89,39.02,38.85,39.01,111867.0
2020-06-08 11:10:00,39.01,39.05,38.96,38.97,279798.0,39.01,39.05,38.96,38.97,279798.0
2020-06-08 11:20:00,38.96,38.97,38.84,38.9,342098.0,38.96,38.97,38.84,38.9,342098.0
2020-06-08 11:30:00,38.89,39.08,38.89,39.0,240364.0,38.89,39.08,38.89,39.0,240364.0
2020-06-08 11:40:00,38.99,39.1,38.99,39.08,90056.0,38.99,39.1,38.99,39.08,90056.0
2020-06-08 11:50:00,39.09,39.2,39.08,39.16,241900.0,39.09,39.2,39.08,39.16,241900.0
2020-06-08 12:00:00,39.17,39.19,39.02,39.11,189543.0,39.17,39.19,39.02,39.11,189543.0
2020-06-08 12:10:00,39.12,39.14,39.06,39.1,103832.0,39.12,39.14,39.06,39.1,103832.0
2020-06-08 12:20:00,39.09,39.11,38.99,39.05,152041.0,39.09,39.11,38.99,39.05,152041.0
2020-06-08 12:30:00,39.06,39.15,39.05,39.09,66448.0,39.06,39.15,39.05,39.09,66448.0
2020-06-08 12:40:00,39.09,39.14,39.08,39.14,64409.0,39.09,39.14,39.08,39.14,64409.0
2020-06-08 12:50:00,39.14,39.17,39.13,39.15,84269.0,39.14,39.17,39.13,39.15,84269.0
2020-06-08 13:00:00,39.16,39.16,39.05,39.12,75939.0,39.16,39.16,39.05,39.12,75939.0
2020-06-08 13:10:00,39.12,39.16,39.11,39.16,76654.0,39.12,39.16,39.11,39.16,76654.0
2020-06-08 13:20:00,39.16,39.18,39.08,39.11,76159.0,39.16,39.18,39.08,39.11,76159.0
2020-06-08 13:30:00,39.11,39.21,39.06,39.19,101297.0,39.11,39.21,39.06,39.19,101297.0
2020-06-08 13:40:00,39.19,39.19,39.12,39.15,87233.0,39.19,39.19,39.12,39.15,87233.0
2020-06-08 13:50:00,39.15,39.16,39.11,39.12,68110.0,39.15,39.16,39.11,39.12,68110.0
2020-06-08 14:00:00,39.12,39.16,39.07,39.09,71237.0,39.12,39.16,39.07,39.09,71237.0
2020-06-08 14:10:00,39.09,39.1,39.0,39.04,253909.0,39.09,39.1,39.0,39.04,253909.0
2020-06-08 14:20:00,39.04,39.11,39.03,39.1,90247.0,39.04,39.11,39.03,39.1,90247.0
2020-06-08 14:30:00,39.09,39.14,39.06,39.09,227725.0,39.09,39.14,39.06,39.09,227725.0
2020-06-08 14:40:00,39.09,39.1,39.02,39.08,138565.0,39.09,39.1,39.02,39.08,138565.0
2020-06-08 14:50:00,39.08,39.1,39.05,39.09,134964.0,39.08,39.1,39.05,39.09,134964.0
2020-06-08 15:00:00,39.08,39.09,39.0,39.04,112571.0,39.08,39.09,39.0,39.04,112571.0
2020-06-08 15:10:00,39.03,39.05,39.0,39.04,124297.0,39.03,39.05,39.0,39.04,124297.0
2020-06-08 15:20:00,39.04,39.08,39.02,39.05,156892.0,39.04,39.08,39.02,39.05,156892.0
2020-06-08 15:30:00,39.05,39.06,38.95,39.01,496429.0,39.05,39.06,38.95,39.01,496429.0
2020-06-08 15:40:00,39.01,39.08,39.0,39.03,310122.0,39.01,39.08,39.0,39.03,310122.0
2020-06-08 15:50:00,39.04,39.11,38.96,39.11,565366.0,39.04,39.11,38.96,39.11,565366.0
2020-06-09 09:30:00,38.86,38.86,38.63,38.74,711335.0,38.86,38.86,38.63,38.74,711335.0
2020-06-09 09:40:00,38.74,38.75,38.34,38.34,496687.0,38.74,38.75,38.34,38.34,496687.0
2020-06-09 09:50:00,38.34,38.47,38.3,38.35,896838.0,38.34,38.47,38.3,38.35,896838.0
2020-06-09 10:00:00,38.36,38.39,38.23,38.28,478298.0,38.36,38.39,38.23,38.28,478298.0
2020-06-09 10:10:00,38.27,38.4,38.19,38.37,560334.0,38.27,38.4,38.19,38.37,560334.0
2020-06-09 10:20:00,38.37,38.42,38.17,38.24,465154.0,38.37,38.42,38.17,38.24,465154.0
2020-06-09 10:30:00,38.25,38.33,38.24,38.26,326896.0,38.25,38.33,38.24,38.26,326896.0
2020-06-09 10:40:00,38.27,38.52,38.27,38.51,173541.0,38.27,38.52,38.27,38.51,173541.0
2020-06-09 10:50:00,38.51,38.59,38.44,38.45,212803.0,38.51,38.59,38.44,38.45,212803.0
2020-06-09 11:00:00,38.45,38.47,38.41,38.45,322978.0,38.45,38.47,38.41,38.45,322978.0
2020-06-09 11:10:00,38.45,38.46,38.37,38.39,333983.0,38.45,38.46,38.37,38.39,333983.0
2020-06-09 11:20:00,38.39,38.41,38.29,38.35,191804.0,38.39,38.41,38.29,38.35,191804.0
2020-06-09 11:30:00,38.35,38.4,38.3,38.34,216286.0,38.35,38.4,38.3,38.34,216286.0
2020-06-09 11:40:00,38.34,38.45,38.34,38.36,83814.0,38.34,38.45,38.34,38.36,83814.0
2020-06-09 11:50:00,38.37,38.41,38.33,38.36,668254.0,38.37,38.41,38.33,38.36,668254.0
2020-06-09 12:00:00,38.36,38.41,38.3,38.4,160362.0,38.36,38.41,38.3,38.4,160362.0
2020-06-09 12:10:00,38.41,38.47,38.38,38.41,234988.0,38.41,38.47,38.38,38.41,234988.0
2020-06-09 12:20:00,38.42,38.44,38.34,38.36,74278.0,38.42,38.44,38.34,38.36,74278.0
2020-06-09 12:30:00,38.37,38.4,38.35,38.39,60503.0,38.37,38.4,38.35,38.39,60503.0
2020-06-09 12:40:00,38.38,38.44,38.38,38.41,254668.0,38.38,38.44,38.38,38.41,254668.0
2020-06-09 12:50:00,38.41,38.46,38.38,38.44,71154.0,38.41,38.46,38.38,38.44,71154.0
2020-06-09 13:00:00,38.44,38.44,38.38,38.44,294624.0,38.44,38.44,38.38,38.44,294624.0
2020-06-09 13:10:00,38.44,38.51,38.43,38.47,80634.0,38.44,38.51,38.43,38.47,80634.0
2020-06-09 13:20:00,38.46,38.56,38.46,38.54,74432.0,38.46,38.56,38.46,38.54,74432.0
2020-06-09 13:30:00,38.54,38.58,38.51,38.54,78667.0,38.54,38.58,38.51,38.54,78667.0
2020-06-09 13:40:00,38.54,38.59,38.53,38.54,56870.0,38.54,38.59,38.53,38.54,56870.0
2020-06-09 13:50:00,38.54,38.54,38.51,38.52,54540.0,38.54,38.54,38.51,38.52,54540.0
2020-06-09 14:00:00,38.52,38.52,38.39,38.41,106446.0,38.52,38.52,38.39,38.41,106446.0
2020-06-09 14:10:00,38.41,38.47,38.39,38.4,96622.0,38.41,38.47,38.39,38.4,96622.0
2020-06-09 14:20:00,38.39,38.42,38.36,38.36,102810.0,38.39,38.42,38.36,38.36,102810.0
2020-06-09 14:30:00,38.36,38.46,38.34,38.44,80783.0,38.36,38.46,38.34,38.44,80783.0
2020-06-09 14:40:00,38.44,38.47,38.41,38.46,95945.0,38.44,38.47,38.41,38.46,95945.0
2020-06-09 14:50:00,38.45,38.47,38.39,38.41,63987.0,38.45,38.47,38.39,38.41,63987.0
2020-06-09 15:00:00,38.41,38.42,38.31,38.36,176455.0,38.41,38.42,38.31,38.36,176455.0
2020-06-09 15:10:00,38.36,38.38,38.29,38.37,130851.0,38.36,38.38,38.29,38.37,130851.0
2020-06-09 15:20:00,38.37,38.47,38.36,38.41,338945.0,38.37,38.47,38.36,38.41,338945.0
2020-06-09 15:30:00,38.42,38.42,38.3,38.34,178331.0,38.42,38.42,38.3,38.34,178331.0
2020-06-09 15:40:00,38.34,38.35,38.21,38.25,450050.0,38.34,38.35,38.21,38.25,450050.0
2020-06-09 15:50:00,38.24,38.31,38.13,38.26,1201322.0,38.24,38.31,38.13,38.26,1201322.0
2020-06-10 09:30:00,38.36,38.36,37.99,38.08,325931.0,38.36,38.36,37.99,38.08,325931.0
2020-06-10 09:40:00,38.08,38.1,37.79,37.91,242882.0,38.08,38.1,37.79,37.91,242882.0
2020-06-10 09:50:00,37.91,37.91,37.62,37.66,506951.0,37.91,37.91,37.62,37.66,506951.0
2020-06-10 10:00:00,37.66,37.74,37.56,37.64,740390.0,37.66,37.74,37.56,37.64,740390.0
2020-06-10 10:10:00,37.63,37.66,37.45,37.51,310636.0,37.63,37.66,37.45,37.51,310636.0
2020-06-10 10:20:00,37.5,37.67,37.49,37.62,172043.0,37.5,37.67,37.49,37.62,172043.0
2020-06-10 10:30:00,37.61,37.74,37.58,37.68,134912.0,37.61,37.74,37.58,37.68,134912.0
2020-06-10 10:40:00,37.68,37.68,37.43,37.47,197813.0,37.68,37.68,37.43,37.47,197813.0
2020-06-10 10:50:00,37.48,37.48,37.09,37.21,208830.0,37.48,37.48,37.09,37.21,208830.0
2020-06-10 11:00:00,37.2,37.32,37.16,37.24,147109.0,37.2,37.32,37.16,37.24,147109.0
2020-06-10 11:10:00,37.23,37.31,37.11,37.25,252493.0,37.23,37.31,37.11,37.25,252493.0
2020-06-10 11:20:00,37.25,37.27,37.16,37.16,166078.0,37.25,37.27,37.16,37.16,166078.0
2020-06-10 11:30:00,37.16,37.16,36.98,37.13,171571.0,37.16,37.16,36.98,37.13,171571.0
2020-06-10 11:40:00,37.13,37.21,37.06,37.08,77098.0,37.13,37.21,37.06,37.08,77098.0
2020-06-10 11:50:00,37.08,37.15,37.06,37.13,75181.0,37.08,37.15,37.06,37.13,75181.0
2020-06-10 12:00:00,37.13,37.22,37.08,37.14,88991.0,37.13,37.22,37.08,37.14,88991.0
2020-06-10 12:10:00,37.14,37.23,37.13,37.23,81593.0,37.14,37.23,37.13,37.23,81593.0
2020-06-10 12:20:00,37.23,37.54,37.23,37.51,259834.0,37.23,37.54,37.23,37.51,259834.0
2020-06-10 12:30:00,37.51,37.51,37.4,37.48,97244.0,37.51,37.51,37.4,37.48,97244.0
2020-06-10 12:40:00,37.48,37.49,37.45,37.47,55980.0,37.48,37.49,37.45,37.47,55980.0
2020-06-10 12:50:00,37.47,37.55,37.46,37.53,68405.0,37.47,37.55,37.46,37.53,68405.0
2020-06-10 13:00:00,37.52,37.55,37.48,37.54,55510.0,37.52,37.55,37.48,37.54,55510.0
2020-06-10 13:10:00,37.54,37.54,37.46,37.49,48862.0,37.54,37.54,37.46,37.49,48862.0
2020-06-10 13:20:00,37.48,37.49,37.4,37.41,61876.0,37.48,37.49,37.4,37.41,61876.0
2020-06-10 13:30:00,37.42,37.5,37.41,37.48,87305.0,37.42,37.5,37.41,37.48,87305.0
2020-06-10 13:40:00,37.49,37.5,37.43,37.44,81536.0,37.49,37.5,37.43,37.44,81536.0
2020-06-10 13:50:00,37.43,37.51,37.43,37.5,91741.0,37.43,37.51,37.43,37.5,91741.0
2020-06-10 14:00:00,37.52,37.7,37.4,37.62,109509.0,37.52,37.7,37.4,37.62,109509.0
2020-06-10 14:10:00,37.63,37.71,37.61,37.67,89150.0,37.63,37.71,37.61,37.67,89150.0
2020-06-10 14:20:00,37.66,37.68,37.58,37.64,82964.0,37.66,37.68,37.58,37.64,82964.0
2020-06-10 14:30:00,37.65,37.66,37.5,37.5,163002.0,37.65,37.66,37.5,37.5,163002.0
2020-06-10 14:40:00,37.5,37.61,37.38,37.45,130764.0,37.5,37.61,37.38,37.45,130764.0
2020-06-10 14:50:00,37.44,37.5,37.29,37.35,192849.0,37.44,37.5,37.29,37.35,192849.0
2020-06-10 15:00:00,37.34,37.38,37.21,37.34,459387.0,37.34,37.38,37.21,37.34,459387.0
2020-06-10 15:10:00,37.33,37.42,37.29,37.4,167493.0,37.33,37.42,37.29,37.4,167493.0
2020-06-10 15:20:00,37.39,37.65,37.3,37.62,258474.0,37.39,37.65,37.3,37.62,258474.0
2020-06-10 15:30:00,37.63,37.79,37.59,37.78,292456.0,37.63,37.79,37.59,37.78,292456.0
2020-06-10 15:40:00,37.77,37.78,37.6,37.68,453766.0,37.77,37.78,37.6,37.68,453766.0
2020-06-10 15:50:00,37.69,37.71,37.47,37.48,967429.0,37.69,37.71,37.47,37.48,967429.0
2020-06-11 09:30:00,36.44,36.7,35.89,35.92,405880.0,36.44,36.7,35.89,35.92,405880.0
2020-06-11 09:40:00,35.89,36.01,35.82,35.92,169488.0,35.89,36.01,35.82,35.92,169488.0
2020-06-11 09:50:00,35.92,36.06,35.88,35.91,261416.0,35.92,36.06,35.88,35.91,261416.0
2020-06-11 10:00:00,35.89,35.94,35.5,35.52,335317.0,35.89,35.94,35.5,35.52,335317.0
2020-06-11 10:10:00,35.51,35.68,35.48,35.55,183465.0,35.51,35.68,35.48,35.55,183465.0
2020-06-11 10:20:00,35.56,35.65,35.49,35.52,181851.0,35.56,35.65,35.49,35.52,181851.0
2020-06-11 10:30:00,35.51,35.76,35.49,35.69,162520.0,35.51,35.76,35.49,35.69,162520.0
2020-06-11 10:40:00,35.69,35.77,35.55,35.59,233070.0,35.69,35.77,35.55,35.59,233070.0
2020-06-11 10:50:00,35.59,35.69,35.57,35.65,268713.0,35.59,35.69,35.57,35.65,268713.0
2020-06-11 11:00:00,35.64,35.72,35.53,35.59,249510.0,35.64,35.72,35.53,35.59,249510.0
2020-06-11 11:10:00,35.58,35.69,35.49,35.63,214133.0,35.58,35.69,35.49,35.63,214133.0
2020-06-11 11:20:00,35.63,35.8,35.57,35.59,668474.0,35.63,35.8,35.57,35.59,668474.0
2020-06-11 11:30:00,35.59,35.62,35.49,35.55,375753.0,35.59,35.62,35.49,35.55,375753.0
2020-06-11 11:40:00,35.55,35.63,35.47,35.48,447524.0,35.55,35.63,35.47,35.48,447524.0
2020-06-11 11:50:00,35.48,35.71,35.46,35.69,324995.0,35.48,35.71,35.46,35.69,324995.0
2020-06-11 12:00:00,35.68,35.71,35.52,35.52,313970.0,35.68,35.71,35.52,35.52,313970.0
2020-06-11 12:10:00,35.53,35.66,35.42,35.45,358434.0,35.53,35.66,35.42,35.45,358434.0
2020-06-11 12:20:00,35.45,35.51,35.2,35.26,386492.0,35.45,35.51,35.2,35.26,386492.0
2020-06-11 12:30:00,35.25,35.39,35.22,35.24,248796.0,35.25,35.39,35.22,35.24,248796.0
2020-06-11 12:40:00,35.25,35.3,35.2,35.22,186279.0,35.25,35.3,35.2,35.22,186279.0
2020-06-11 12:50:00,35.22,35.23,35.05,35.15,137135.0,35.22,35.23,35.05,35.15,137135.0
2020-06-11 13:00:00,35.15,35.31,35.14,35.23,144544.0,35.15,35.31,35.14,35.23,144544.0
2020-06-11 13:10:00,35.23,35.31,35.18,35.19,152707.0,35.23,35.31,35.18,35.19,152707.0
2020-06-11 13:20:00,35.2,35.25,35.1,35.15,236918.0,35.2,35.25,35.1,35.15,236918.0
2020-06-11 13:30:00,35.15,35.21,35.05,35.07,685922.0,35.15,35.21,35.05,35.07,685922.0
2020-06-11 13:40:00,35.08,35.17,35.02,35.16,197389.0,35.08,35.17,35.02,35.16,197389.0
2020-06-11 13:50:00,35.15,35.3,35.13,35.2,277763.0,35.15,35.3,35.13,35.2,277763.0
2020-06-11 14:00:00,35.19,35.2,35.05,35.14,172359.0,35.19,35.2,35.05,35.14,172359.0
2020-06-11 14:10:00,35.13,35.16,35.05,35.07,900605.0,35.13,35.16,35.05,35.07,900605.0
2020-06-11 14:20:00,35.07,35.22,35.02,35.18,194173.0,35.07,35.22,35.02,35.18,194173.0
2020-06-11 14:30:00,35.18,35.21,35.01,35.02,223767.0,35.18,35.21,35.01,35.02,223767.0
2020-06-11 14:40:00,35.02,35.06,34.88,34.89,407706.0,35.02,35.06,34.88,34.89,407706.0
2020-06-11 14:50:00,34.9,34.93,34.72,34.82,357332.0,34.9,34.93,34.72,34.82,357332.0
2020-06-11 15:00:00,34.81,34.85,34.7,34.81,331757.0,34.81,34.85,34.7,34.81,331757.0
2020-06-11 15:10:00,34.81,34.96,34.79,34.9,262040.0,34.81,34.96,34.79,34.9,262040.0
2020-06-11 15:20:00,34.9,34.94,34.75,34.79,349189.0,34.9,34.94,34.75,34.79,349189.0
2020-06-11 15:30:00,34.77,34.89,34.69,34.84,434565.0,34.77,34.89,34.69,34.84,434565.0
2020-06-11 15:40:00,34.84,35.02,34.83,34.95,721044.0,34.84,35.02,34.83,34.95,721044.0
2020-06-11 15:50:00,34.95,35.11,34.88,35.05,1595886.0,34.95,35.11,34.88,35.05,1595886.0
2020-06-12 09:30:00,35.95,36.26,35.91,36.11,860987.0,35.95,36.26,35.91,36.11,860987.0
2020-06-12 09:40:00,36.11,36.4,36.07,36.07,207748.0,36.11,36.4,36.07,36.07,207748.0
2020-06-12 09:50:00,36.07,36.12,35.84,35.89,194006.0,36.07,36.12,35.84,35.89,194006.0
2020-06-12 10:00:00,35.9,36.1,35.88,35.92,253107.0,35.9,36.1,35.88,35.92,253107.0
2020-06-12 10:10:00,35.93,36.0,35.81,35.82,294111.0,35.93,36.0,35.81,35.82,294111.0
2020-06-12 10:20:00,35.82,35.92,35.75,35.83,248463.0,35.82,35.92,35.75,35.83,248463.0
2020-06-12 10:30:00,35.83,35.97,35.66,35.73,274942.0,35.83,35.97,35.66,35.73,274942.0
2020-06-12 10:40:00,35.73,35.79,35.62,35.63,150367.0,35.73,35.79,35.62,35.63,150367.0
2020-06-12 10:50:00,35.61,35.63,35.22,35.25,242377.0,35.61,35.63,35.22,35.25,242377.0
2020-06-12 11:00:00,35.25,35.34,35.07,35.29,115975.0,35.25,35.34,35.07,35.29,115975.0
2020-06-12 11:10:00,35.3,35.31,35.03,35.03,122805.0,35.3,35.31,35.03,35.03,122805.0
2020-06-12 11:20:00,35.03,35.34,35.02,35.3,361250.0,35.03,35.34,35.02,35.3,361250.0
2020-06-12 11:30:00,35.3,35.71,35.26,35.66,342383.0,35.3,35.71,35.26,35.66,342383.0
2020-06-12 11:40:00,35.66,35.68,35.45,35.54,129916.0,35.66,35.68,35.45,35.54,129916.0
2020-06-12 11:50:00,35.53,35.73,35.45,35.71,140665.0,35.53,35.73,35.45,35.71,140665.0
2020-06-12 12:00:00,35.71,35.71,35.62,35.62,125857.0,35.71,35.71,35.62,35.62,125857.0
2020-06-12 12:10:00,35.62,35.69,35.54,35.69,101469.0,35.62,35.69,35.54,35.69,101469.0
2020-06-12 12:20:00,35.68,35.68,35.43,35.45,303892.0,35.68,35.68,35.43,35.45,303892.0
2020-06-12 12:30:00,35.45,35.45,35.34,35.43,146203.0,35.45,35.45,35.34,35.43,146203.0
2020-06-12 12:40:00,35.43,35.49,35.22,35.31,116761.0,35.43,35.49,35.22,35.31,116761.0
2020-06-12 12:50:00,35.32,35.45,35.32,35.39,95986.0,35.32,35.45,35.32,35.39,95986.0
2020-06-12 13:00:00,35.4,35.42,35.2,35.25,394323.0,35.4,35.42,35.2,35.25,394323.0
2020-06-12 13:10:00,35.25,35.26,35.05,35.14,650666.0,35.25,35.26,35.05,35.14,650666.0
2020-06-12 13:20:00,35.14,35.27,35.09,35.12,175894.0,35.14,35.27,35.09,35.12,175894.0
2020-06-12 13:30:00,35.12,35.15,34.97,35.06,172741.0,35.12,35.15,34.97,35.06,172741.0
2020-06-12 13:40:00,35.06,35.14,34.82,34.89,299539.0,35.06,35.14,34.82,34.89,299539.0
2020-06-12 13:50:00,34.9,34.93,34.69,34.7,141127.0,34.9,34.93,34.69,34.7,141127.0
2020-06-12 14:00:00,34.7,34.95,34.66,34.82,144698.0,34.7,34.95,34.66,34.82,144698.0
2020-06-12 14:10:00,34.82,35.1,34.82,34.99,121804.0,34.82,35.1,34.82,34.99,121804.0
2020-06-12 14:20:00,34.99,35.13,34.94,35.08,219444.0,34.99,35.13,34.94,35.08,219444.0
2020-06-12 14:30:00,35.09,35.33,35.06,35.11,239750.0,35.09,35.33,35.06,35.11,239750.0
2020-06-12 14:40:00,35.11,35.2,35.0,35.14,191603.0,35.11,35.2,35.0,35.14,191603.0
2020-06-12 14:50:00,35.14,35.26,35.06,35.23,99228.0,35.14,35.26,35.06,35.23,99228.0
2020-06-12 15:00:00,35.24,35.49,35.24,35.4,114876.0,35.24,35.49,35.24,35.4,114876.0
2020-06-12 15:10:00,35.4,35.48,35.28,35.37,118754.0,35.4,35.48,35.28,35.37,118754.0
2020-06-12 15:20:00,35.37,35.39,35.14,35.23,134649.0,35.37,35.39,35.14,35.23,134649.0
2020-06-12 15:30:00,35.23,35.34,35.14,35.26,162002.0,35.23,35.34,35.14,35.26,162002.0
2020-06-12 15:40:00,35.27,35.4,35.17,35.32,746971.0,35.27,35.4,35.17,35.32,746971.0
2020-06-12 15:50:00,35.33,35.46,35.28,35.33,2497735.0,35.33,35.46,35.28,35.33,2497735.0
2020-06-15 09:30:00,34.7,34.81,34.37,34.47,293346.0,34.7,34.81,34.37,34.47,293346.0
2020-06-15 09:40:00,34.47,34.65,34.28,34.29,499420.0,34.47,34.65,34.28,34.29,499420.0
2020-06-15 09:50:00,34.3,34.5,34.21,34.41,1055592.0,34.3,34.5,34.21,34.41,1055592.0
2020-06-15 10:00:00,34.4,34.59,34.27,34.55,641034.0,34.4,34.59,34.27,34.55,641034.0
2020-06-15 10:10:00,34.55,34.57,34.43,34.52,195646.0,34.55,34.57,34.43,34.52,195646.0
2020-06-15 10:20:00,34.51,34.55,34.35,34.39,229980.0,34.51,34.55,34.35,34.39,229980.0
2020-06-15 10:30:00,34.39,34.4,34.13,34.13,392805.0,34.39,34.4,34.13,34.13,392805.0
2020-06-15 10:40:00,34.12,34.52,34.1,34.49,239002.0,34.12,34.52,34.1,34.49,239002.0
2020-06-15 10:50:00,34.48,34.54,34.42,34.49,130425.0,34.48,34.54,34.42,34.49,130425.0
2020-06-15 11:00:00,34.5,34.75,34.47,34.73,149850.0,34.5,34.75,34.47,34.73,149850.0
2020-06-15 11:10:00,34.73,34.77,34.65,34.77,180725.0,34.73,34.77,34.65,34.77,180725.0
2020-06-15 11:20:00,34.77,34.98,34.75,34.84,234384.0,34.77,34.98,34.75,34.84,234384.0
2020-06-15 11:30:00,34.83,34.92,34.78,34.85,107485.0,34.83,34.92,34.78,34.85,107485.0
2020-06-15 11:40:00,34.85,34.87,34.67,34.72,226147.0,34.85,34.87,34.67,34.72,226147.0
2020-06-15 11:50:00,34.72,34.86,34.67,34.79,139882.0,34.72,34.86,34.67,34.79,139882.0
2020-06-15 12:00:00,34.78,35.02,34.74,35.02,269335.0,34.78,35.02,34.74,35.02,269335.0
2020-06-15 12:10:00,35.02,35.05,34.94,35.04,69180.0,35.02,35.05,34.94,35.04,69180.0
2020-06-15 12:20:00,35.04,35.22,35.03,35.22,135418.0,35.04,35.22,35.03,35.22,135418.0
2020-06-15 12:30:00,35.22,35.25,35.13,35.2,133265.0,35.22,35.25,35.13,35.2,133265.0
2020-06-15 12:40:00,35.2,35.33,35.18,35.29,101881.0,35.2,35.33,35.18,35.29,101881.0
2020-06-15 12:50:00,35.3,35.46,35.26,35.46,81588.0,35.3,35.46,35.26,35.46,81588.0
2020-06-15 13:00:00,35.46,35.57,35.38,35.57,170698.0,35.46,35.57,35.38,35.57,170698.0
2020-06-15 13:10:00,35.57,35.67,35.52,35.53,360023.0,35.57,35.67,35.52,35.53,360023.0
2020-06-15 13:20:00,35.52,35.56,35.49,35.55,93311.0,35.52,35.56,35.49,35.55,93311.0
2020-06-15 13:30:00,35.55,35.6,35.47,35.59,84816.0,35.55,35.6,35.47,35.59,84816.0
2020-06-15 13:40:00,35.59,35.6,35.34,35.35,152861.0,35.59,35.6,35.34,35.35,152861.0
2020-06-15 13:50:00,35.36,35.49,35.34,35.41,90383.0,35.36,35.49,35.34,35.41,90383.0
2020-06-15 14:00:00,35.41,35.97,35.4,35.91,292000.0,35.41,35.97,35.4,35.91,292000.0
2020-06-15 14:10:00,35.9,36.08,35.82,36.06,250998.0,35.9,36.08,35.82,36.06,250998.0
2020-06-15 14:20:00,36.06,36.1,36.0,36.08,226074.0,36.06,36.1,36.0,36.08,226074.0
2020-06-15 14:30:00,36.08,36.14,35.97,36.03,263533.0,36.08,36.14,35.97,36.03,263533.0
2020-06-15 14:40:00,36.04,36.08,35.94,35.98,243830.0,36.04,36.08,35.94,35.98,243830.0
2020-06-15 14:50:00,35.98,36.01,35.83,35.84,150787.0,35.98,36.01,35.83,35.84,150787.0
2020-06-15 15:00:00,35.84,36.03,35.79,35.81,123247.0,35.84,36.03,35.79,35.81,123247.0
2020-06-15 15:10:00,35.82,35.91,35.77,35.84,130756.0,35.82,35.91,35.77,35.84,130756.0
2020-06-15 15:20:00,35.84,35.94,35.74,35.75,171224.0,35.84,35.94,35.74,35.75,171224.0
2020-06-15 15:30:00,35.75,35.79,35.52,35.65,274466.0,35.75,35.79,35.52,35.65,274466.0
2020-06-15 15:40:00,35.64,35.8,35.58,35.73,319369.0,35.64,35.8,35.58,35.73,319369.0
2020-06-15 15:50:00,35.73,35.88,35.69,35.87,683376.0,35.73,35.88,35.69,35.87,683376.0
2020-06-16 09:30:00,37.07,37.35,36.9,37.05,393990.0,37.07,37.35,36.9,37.05,393990.0
2020-06-16 09:40:00,37.05,37.15,36.9,36.91,231118.0,37.05,37.15,36.9,36.91,231118.0
2020-06-16 09:50:00,36.91,37.1,36.89,37.07,238673.0,36.91,37.1,36.89,37.07,238673.0
2020-06-16 10:00:00,37.08,37.27,36.98,37.21,261513.0,37.08,37.27,36.98,37.21,261513.0
2020-06-16 10:10:00,37.2,37.39,37.2,37.37,187660.0,37.2,37.39,37.2,37.37,187660.0
2020-06-16 10:20:00,37.36,37.44,37.32,37.36,338440.0,37.36,37.44,37.32,37.36,338440.0
2020-06-16 10:30:00,37.36,37.4,37.1,37.22,262908.0,37.36,37.4,37.1,37.22,262908.0
2020-06-16 10:40:00,37.21,37.3,37.1,37.3,262444.0,37.21,37.3,37.1,37.3,262444.0
2020-06-16 10:50:00,37.3,37.32,36.71,36.82,365706.0,37.3,37.32,36.71,36.82,365706.0
2020-06-16 11:00:00,36.8,36.96,36.53,36.94,226574.0,36.8,36.96,36.53,36.94,226574.0
2020-06-16 11:10:00,36.95,37.12,36.77,37.02,172982.0,36.95,37.12,36.77,37.02,172982.0
2020-06-16 11:20:00,37.01,37.17,36.98,37.08,210208.0,37.01,37.17,36.98,37.08,210208.0
2020-06-16 11:30:00,37.09,37.24,37.03,37.09,338840.0,37.09,37.24,37.03,37.09,338840.0
2020-06-16 11:40:00,37.08,37.23,37.07,37.19,154052.0,37.08,37.23,37.07,37.19,154052.0
2020-06-16 11:50:00,37.2,37.23,37.02,37.06,113165.0,37.2,37.23,37.02,37.06,113165.0
2020-06-16 12:00:00,37.07,37.11,36.9,37.0,317238.0,37.07,37.11,36.9,37.0,317238.0
2020-06-16 12:10:00,37.0,37.11,36.95,37.07,113731.0,37.0,37.11,36.95,37.07,113731.0
2020-06-16 12:20:00,37.08,37.18,37.07,37.15,125937.0,37.08,37.18,37.07,37.15,125937.0
2020-06-16 12:30:00,37.14,37.32,37.13,37.25,551080.0,37.14,37.32,37.13,37.25,551080.0
2020-06-16 12:40:00,37.26,37.35,37.22,37.23,94777.0,37.26,37.35,37.22,37.23,94777.0
2020-06-16 12:50:00,37.24,37.26,37.09,37.15,99761.0,37.24,37.26,37.09,37.15,99761.0
2020-06-16 13:00:00,37.16,37.28,37.15,37.23,370272.0,37.16,37.28,37.15,37.23,370272.0
2020-06-16 13:10:00,37.24,37.28,37.14,37.16,120933.0,37.24,37.28,37.14,37.16,120933.0
2020-06-16 13:20:00,37.16,37.19,37.13,37.14,118079.0,37.16,37.19,37.13,37.14,118079.0
2020-06-16 13:30:00,37.13,37.15,37.0,37.02,97963.0,37.13,37.15,37.0,37.02,97963.0
2020-06-16 13:40:00,37.02,37.11,37.02,37.09,79488.0,37.02,37.11,37.02,37.09,79488.0
2020-06-16 13:50:00,37.09,37.12,36.94,37.04,68478.0,37.09,37.12,36.94,37.04,68478.0
2020-06-16 14:00:00,37.04,37.19,37.03,37.16,93021.0,37.04,37.19,37.03,37.16,93021.0
2020-06-16 14:10:00,37.16,37.27,37.12,37.23,119594.0,37.16,37.27,37.12,37.23,119594.0
2020-06-16 14:20:00,37.23,37.26,37.01,37.11,159392.0,37.23,37.26,37.01,37.11,159392.0
2020-06-16 14:30:00,37.13,37.21,37.1,37.13,129555.0,37.13,37.21,37.1,37.13,129555.0
2020-06-16 14:40:00,37.13,37.14,37.02,37.08,101800.0,37.13,37.14,37.02,37.08,101800.0
2020-06-16 14:50:00,37.07,37.1,36.95,37.0,137284.0,37.07,37.1,36.95,37.0,137284.0
2020-06-16 15:00:00,37.0,37.01,36.71,36.72,192757.0,37.0,37.01,36.71,36.72,192757.0
2020-06-16 15:10:00,36.72,36.78,36.55,36.58,209755.0,36.72,36.78,36.55,36.58,209755.0
2020-06-16 15:20:00,36.58,36.77,36.57,36.76,198300.0,36.58,36.77,36.57,36.76,198300.0
2020-06-16 15:30:00,36.76,36.86,36.64,36.67,260537.0,36.76,36.86,36.64,36.67,260537.0
2020-06-16 15:40:00,36.68,36.72,36.58,36.68,355753.0,36.68,36.72,36.58,36.68,355753.0
2020-06-16 15:50:00,36.69,36.74,36.43,36.73,993668.0,36.69,36.74,36.43,36.73,993668.0
2020-06-17 09:30:00,36.68,36.77,36.48,36.48,117975.0,36.68,36.77,36.48,36.48,117975.0
2020-06-17 09:40:00,36.48,36.68,36.44,36.68,146317.0,36.48,36.68,36.44,36.68,146317.0
2020-06-17 09:50:00,36.67,36.7,36.52,36.68,423760.0,36.67,36.7,36.52,36.68,423760.0
2020-06-17 10:00:00,36.67,36.79,36.62,36.78,251438.0,36.67,36.79,36.62,36.78,251438.0
2020-06-17 10:10:00,36.78,36.99,36.73,36.83,374942.0,36.78,36.99,36.73,36.83,374942.0
2020-06-17 10:20:00,36.84,36.91,36.67,36.7,203042.0,36.84,36.91,36.67,36.7,203042.0
2020-06-17 10:30:00,36.71,36.81,36.63,36.77,101420.0,36.71,36.81,36.63,36.77,101420.0
2020-06-17 10:40:00,36.78,36.8,36.69,36.77,74851.0,36.78,36.8,36.69,36.77,74851.0
2020-06-17 10:50:00,36.78,36.99,36.75,36.96,161225.0,36.78,36.99,36.75,36.96,161225.0
2020-06-17 11:00:00,36.97,36.98,36.88,36.92,95578.0,36.97,36.98,36.88,36.92,95578.0
2020-06-17 11:10:00,36.92,37.0,36.86,36.88,146681.0,36.92,37.0,36.86,36.88,146681.0
2020-06-17 11:20:00,36.89,36.91,36.84,36.9,106743.0,36.89,36.91,36.84,36.9,106743.0
2020-06-17 11:30:00,36.89,37.03,36.87,37.01,142512.0,36.89,37.03,36.87,37.01,142512.0
2020-06-17 11:40:00,37.01,37.06,36.97,37.0,92775.0,37.01,37.06,36.97,37.0,92775.0
2020-06-17 11:50:00,37.0,37.11,36.99,37.07,76897.0,37.0,37.11,36.99,37.07,76897.0
2020-06-17 12:00:00,37.07,37.1,37.05,37.09,90802.0,37.07,37.1,37.05,37.09,90802.0
2020-06-17 12:10:00,37.09,37.1,36.95,37.0,384707.0,37.09,37.1,36.95,37.0,384707.0
2020-06-17 12:20:00,36.99,37.02,36.94,37.0,49086.0,36.99,37.02,36.94,37.0,49086.0
2020-06-17 12:30:00,36.99,37.1,36.97,37.0,120898.0,36.99,37.1,36.97,37.0,120898.0
2020-06-17 12:40:00,37.0,37.06,36.97,37.04,112558.0,37.0,37.06,36.97,37.04,112558.0
2020-06-17 12:50:00,37.03,37.06,36.98,37.05,66657.0,37.03,37.06,36.98,37.05,66657.0
2020-06-17 13:00:00,37.05,37.16,37.04,37.12,51200.0,37.05,37.16,37.04,37.12,51200.0
2020-06-17 13:10:00,37.12,37.15,37.07,37.15,72677.0,37.12,37.15,37.07,37.15,72677.0
2020-06-17 13:20:00,37.16,37.18,37.13,37.18,95287.0,37.16,37.18,37.13,37.18,95287.0
2020-06-17 13:30:00,37.18,37.21,37.17,37.2,51695.0,37.18,37.21,37.17,37.2,51695.0
2020-06-17 13:40:00,37.2,37.2,37.12,37.19,68925.0,37.2,37.2,37.12,37.19,68925.0
2020-06-17 13:50:00,37.19,37.19,37.09,37.09,80240.0,37.19,37.19,37.09,37.09,80240.0
2020-06-17 14:00:00,37.09,37.1,37.04,37.07,65150.0,37.09,37.1,37.04,37.07,65150.0
2020-06-17 14:10:00,37.07,37.11,36.98,36.98,98966.0,37.07,37.11,36.98,36.98,98966.0
2020-06-17 14:20:00,36.98,37.07,36.97,37.05,119449.0,36.98,37.07,36.97,37.05,119449.0
2020-06-17 14:30:00,37.05,37.05,36.98,37.02,83213.0,37.05,37.05,36.98,37.02,83213.0
2020-06-17 14:40:00,37.02,37.09,37.01,37.03,92444.0,37.02,37.09,37.01,37.03,92444.0
2020-06-17 14:50:00,37.02,37.07,36.96,36.97,89678.0,37.02,37.07,36.96,36.97,89678.0
2020-06-17 15:00:00,36.96,37.02,36.88,37.02,447063.0,36.96,37.02,36.88,37.02,447063.0
2020-06-17 15:10:00,37.02,37.04,36.98,37.0,226510.0,37.02,37.04,36.98,37.0,226510.0
2020-06-17 15:20:00,37.0,37.02,36.9,36.94,216877.0,37.0,37.02,36.9,36.94,216877.0
2020-06-17 15:30:00,36.94,36.99,36.86,36.94,261909.0,36.94,36.99,36.86,36.94,261909.0
2020-06-17 15:40:00,36.93,36.95,36.77,36.77,268848.0,36.93,36.95,36.77,36.77,268848.0
2020-06-17 15:50:00,36.77,36.93,36.76,36.89,499531.0,36.77,36.93,36.76,36.89,499531.0
2020-06-18 09:30:00,36.65,36.8,36.5,36.61,154749.0,36.65,36.8,36.5,36.61,154749.0
2020-06-18 09:40:00,36.6,36.75,36.59,36.72,116760.0,36.6,36.75,36.59,36.72,116760.0
2020-06-18 09:50:00,36.72,36.73,36.53,36.54,153729.0,36.72,36.73,36.53,36.54,153729.0
2020-06-18 10:00:00,36.56,36.74,36.56,36.65,110606.0,36.56,36.74,36.56,36.65,110606.0
2020-06-18 10:10:00,36.65,36.66,36.47,36.58,201817.0,36.65,36.66,36.47,36.58,201817.0
2020-06-18 10:20:00,36.59,36.59,36.39,36.54,117887.0,36.59,36.59,36.39,36.54,117887.0
2020-06-18 10:30:00,36.55,36.7,36.44,36.68,125174.0,36.55,36.7,36.44,36.68,125174.0
2020-06-18 10:40:00,36.67,36.74,36.62,36.65,161469.0,36.67,36.74,36.62,36.65,161469.0
2020-06-18 10:50:00,36.65,36.78,36.57,36.76,136253.0,36.65,36.78,36.57,36.76,136253.0
2020-06-18 11:00:00,36.76,36.76,36.64,36.7,96248.0,36.76,36.76,36.64,36.7,96248.0
2020-06-18 11:10:00,36.7,36.73,36.63,36.63,91084.0,36.7,36.73,36.63,36.63,91084.0
2020-06-18 11:20:00,36.63,36.69,36.58,36.66,206247.0,36.63,36.69,36.58,36.66,206247.0
2020-06-18 11:30:00,36.67,36.7,36.55,36.58,75399.0,36.67,36.7,36.55,36.58,75399.0
2020-06-18 11:40:00,36.58,36.62,36.56,36.58,63342.0,36.58,36.62,36.56,36.58,63342.0
2020-06-18 11:50:00,36.58,36.58,36.45,36.52,86188.0,36.58,36.58,36.45,36.52,86188.0
2020-06-18 12:00:00,36.53,36.55,36.46,36.55,69681.0,36.53,36.55,36.46,36.55,69681.0
2020-06-18 12:10:00,36.54,36.55,36.5,36.52,45033.0,36.54,36.55,36.5,36.52,45033.0
2020-06-18 12:20:00,36.51,36.61,36.51,36.6,42491.0,36.51,36.61,36.51,36.6,42491.0
2020-06-18 12:30:00,36.59,36.61,36.53,36.54,39068.0,36.59,36.61,36.53,36.54,39068.0
2020-06-18 12:40:00,36.54,36.64,36.53,36.63,35165.0,36.54,36.64,36.53,36.63,35165.0
2020-06-18 12:50:00,36.62,36.68,36.59,36.6,60729.0,36.62,36.68,36.59,36.6,60729.0
2020-06-18 13:00:00,36.61,36.65,36.58,36.65,65221.0,36.61,36.65,36.58,36.65,65221.0
2020-06-18 13:10:00,36.66,36.75,36.65,36.74,66895.0,36.66,36.75,36.65,36.74,66895.0
2020-06-18 13:20:00,36.74,36.77,36.7,36.75,67966.0,36.74,36.77,36.7,36.75,67966.0
2020-06-18 13:30:00,36.74,36.84,36.74,36.84,38413.0,36.74,36.84,36.74,36.84,38413.0
2020-06-18 13:40:00,36.83,36.9,36.82,36.87,75146.0,36.83,36.9,36.82,36.87,75146.0
2020-06-18 13:50:00,36.87,36.91,36.86,36.91,92945.0,36.87,36.91,36.86,36.91,92945.0
2020-06-18 14:00:00,36.91,36.92,36.75,36.78,139281.0,36.91,36.92,36.75,36.78,139281.0
2020-06-18 14:10:00,36.79,36.79,36.74,36.77,101662.0,36.79,36.79,36.74,36.77,101662.0
2020-06-18 14:20:00,36.78,36.81,36.73,36.77,135030.0,36.78,36.81,36.73,36.77,135030.0
2020-06-18 14:30:00,36.77,36.82,36.7,36.78,193495.0,36.77,36.82,36.7,36.78,193495.0
2020-06-18 14:40:00,36.78,36.82,36.73,36.75,318622.0,36.78,36.82,36.73,36.75,318622.0
2020-06-18 14:50:00,36.76,36.81,36.71,36.71,122672.0,36.76,36.81,36.71,36.71,122672.0
2020-06-18 15:00:00,36.72,36.74,36.67,36.71,179632.0,36.72,36.74,36.67,36.71,179632.0
2020-06-18 15:10:00,36.71,36.76,36.67,36.74,203060.0,36.71,36.76,36.67,36.74,203060.0
2020-06-18 15:20:00,36.73,36.77,36.66,36.66,122986.0,36.73,36.77,36.66,36.66,122986.0
2020-06-18 15:30:00,36.67,36.71,36.61,36.64,119555.0,36.67,36.71,36.61,36.64,119555.0
2020-06-18 15:40:00,36.63,36.63,36.53,36.55,165498.0,36.63,36.63,36.53,36.55,165498.0
2020-06-18 15:50:00,36.56,36.71,36.55,36.68,618720.0,36.56,36.71,36.55,36.68,618720.0
2020-06-19 09:30:00,37.32,37.35,37.05,37.14,976601.0,37.32,37.35,37.05,37.14,976601.0
2020-06-19 09:40:00,37.14,37.19,36.95,37.18,209051.0,37.14,37.19,36.95,37.18,209051.0
2020-06-19 09:50:00,37.18,37.19,36.97,37.05,154031.0,37.18,37.19,36.97,37.05,154031.0
2020-06-19 10:00:00,37.05,37.25,37.0,37.18,126864.0,37.05,37.25,37.0,37.18,126864.0
2020-06-19 10:10:00,37.18,37.24,37.15,37.2,111835.0,37.18,37.24,37.15,37.2,111835.0
2020-06-19 10:20:00,37.2,37.22,37.1,37.15,129929.0,37.2,37.22,37.1,37.15,129929.0
2020-06-19 10:30:00,37.16,37.16,37.01,37.14,74343.0,37.16,37.16,37.01,37.14,74343.0
2020-06-19 10:40:00,37.13,37.18,37.0,37.12,126575.0,37.13,37.18,37.0,37.12,126575.0
2020-06-19 10:50:00,37.13,37.13,37.0,37.05,264050.0,37.13,37.13,37.0,37.05,264050.0
2020-06-19 11:00:00,37.05,37.11,37.02,37.04,51411.0,37.05,37.11,37.02,37.04,51411.0
2020-06-19 11:10:00,37.04,37.13,36.98,37.05,128620.0,37.04,37.13,36.98,37.05,128620.0
2020-06-19 11:20:00,37.04,37.1,36.94,37.08,70879.0,37.04,37.1,36.94,37.08,70879.0
2020-06-19 11:30:00,37.08,37.09,36.94,36.99,625134.0,37.08,37.09,36.94,36.99,625134.0
2020-06-19 11:40:00,36.98,37.05,36.98,37.02,253231.0,36.98,37.05,36.98,37.02,253231.0
2020-06-19 11:50:00,37.03,37.04,36.96,37.01,104928.0,37.03,37.04,36.96,37.01,104928.0
2020-06-19 12:00:00,37.01,37.03,36.95,36.97,163384.0,37.01,37.03,36.95,36.97,163384.0
2020-06-19 12:10:00,36.96,37.0,36.64,36.65,206481.0,36.96,37.0,36.64,36.65,206481.0
2020-06-19 12:20:00,36.63,36.72,36.48,36.68,217184.0,36.63,36.72,36.48,36.68,217184.0
2020-06-19 12:30:00,36.69,36.76,36.65,36.68,121603.0,36.69,36.76,36.65,36.68,121603.0
2020-06-19 12:40:00,36.68,36.77,36.64,36.77,108250.0,36.68,36.77,36.64,36.77,108250.0
2020-06-19 12:50:00,36.77,36.86,36.66,36.82,101545.0,36.77,36.86,36.66,36.82,101545.0
2020-06-19 13:00:00,36.82,36.82,36.73,36.77,90449.0,36.82,36.82,36.73,36.77,90449.0
2020-06-19 13:10:00,36.78,36.82,36.73,36.76,316125.0,36.78,36.82,36.73,36.76,316125.0
2020-06-19 13:20:00,36.76,36.78,36.69,36.76,121732.0,36.76,36.78,36.69,36.76,121732.0
2020-06-19 13:30:00,36.75,36.83,36.69,36.81,129222.0,36.75,36.83,36.69,36.81,129222.0
2020-06-19 13:40:00,36.81,36.81,36.73,36.75,170018.0,36.81,36.81,36.73,36.75,170018.0
2020-06-19 13:50:00,36.75,36.8,36.68,36.69,172239.0,36.75,36.8,36.68,36.69,172239.0
2020-06-19 14:00:00,36.69,36.78,36.54,36.59,176282.0,36.69,36.78,36.54,36.59,176282.0
2020-06-19 14:10:00,36.58,36.63,36.48,36.55,278121.0,36.58,36.63,36.48,36.55,278121.0
2020-06-19 14:20:00,36.56,36.72,36.55,36.64,209461.0,36.56,36.72,36.55,36.64,209461.0
2020-06-19 14:30:00,36.64,36.83,36.64,36.8,159623.0,36.64,36.83,36.64,36.8,159623.0
2020-06-19 14:40:00,36.8,36.86,36.75,36.77,120989.0,36.8,36.86,36.75,36.77,120989.0
2020-06-19 14:50:00,36.78,36.88,36.73,36.82,143314.0,36.78,36.88,36.73,36.82,143314.0
2020-06-19 15:00:00,36.82,36.83,36.74,36.74,92635.0,36.82,36.83,36.74,36.74,92635.0
2020-06-19 15:10:00,36.73,36.91,36.69,36.9,123461.0,36.73,36.91,36.69,36.9,123461.0
2020-06-19 15:20:00,36.9,36.96,36.85,36.85,244517.0,36.9,36.96,36.85,36.85,244517.0
2020-06-19 15:30:00,36.86,36.93,36.81,36.82,420896.0,36.86,36.93,36.81,36.82,420896.0
2020-06-19 15:40:00,36.81,36.91,36.62,36.67,751190.0,36.81,36.91,36.62,36.67,751190.0
2020-06-19 15:50:00,36.67,36.77,36.57,36.6,1746717.0,36.67,36.77,36.57,36.6,1746717.0
2020-06-22 09:30:00,36.44,36.53,36.08,36.11,335654.0,36.44,36.53,36.08,36.11,335654.0
2020-06-22 09:40:00,36.1,36.31,36.1,36.3,201596.0,36.1,36.31,36.1,36.3,201596.0
2020-06-22 09:50:00,36.29,36.29,36.13,36.23,350718.0,36.29,36.29,36.13,36.23,350718.0
2020-06-22 10:00:00,36.23,36.33,36.15,36.32,145278.0,36.23,36.33,36.15,36.32,145278.0
2020-06-22 10:10:00,36.31,36.42,36.22,36.23,99738.0,36.31,36.42,36.22,36.23,99738.0
2020-06-22 10:20:00,36.23,36.25,36.15,36.16,120217.0,36.23,36.25,36.15,36.16,120217.0
2020-06-22 10:30:00,36.17,36.17,35.94,36.01,125847.0,36.17,36.17,35.94,36.01,125847.0
2020-06-22 10:40:00,36.01,36.04,35.81,35.84,121320.0,36.01,36.04,35.81,35.84,121320.0
2020-06-22 10:50:00,35.83,35.87,35.67,35.68,245368.0,35.83,35.87,35.67,35.68,245368.0
2020-06-22 11:00:00,35.67,35.75,35.58,35.74,141740.0,35.67,35.75,35.58,35.74,141740.0
2020-06-22 11:10:00,35.73,35.88,35.71,35.8,170202.0,35.73,35.88,35.71,35.8,170202.0
2020-06-22 11:20:00,35.79,35.96,35.78,35.92,98867.0,35.79,35.96,35.78,35.92,98867.0
2020-06-22 11:30:00,35.93,35.98,35.87,35.96,95662.0,35.93,35.98,35.87,35.96,95662.0
2020-06-22 11:40:00,35.97,36.01,35.84,35.84,159381.0,35.97,36.01,35.84,35.84,159381.0
2020-06-22 11:50:00,35.85,35.89,35.78,35.85,159257.0,35.85,35.89,35.78,35.85,159257.0
2020-06-22 12:00:00,35.86,35.97,35.83,35.92,137276.0,35.86,35.97,35.83,35.92,137276.0
2020-06-22 12:10:00,35.93,36.03,35.92,36.0,147980.0,35.93,36.03,35.92,36.0,147980.0
2020-06-22 12:20:00,36.01,36.08,35.96,36.08,117413.0,36.01,36.08,35.96,36.08,117413.0
2020-06-22 12:30:00,36.08,36.1,35.98,36.0,130694.0,36.08,36.1,35.98,36.0,130694.0
2020-06-22 12:40:00,36.01,36.08,35.99,36.05,141145.0,36.01,36.08,35.99,36.05,141145.0
2020-06-22 12:50:00,36.05,36.05,35.98,35.99,81592.0,36.05,36.05,35.98,35.99,81592.0
2020-06-22 13:00:00,35.99,36.04,35.97,35.98,89961.0,35.99,36.04,35.97,35.98,89961.0
2020-06-22 13:10:00,35.98,36.02,35.95,35.98,91959.0,35.98,36.02,35.95,35.98,91959.0
2020-06-22 13:20:00,35.98,36.06,35.97,36.0,146142.0,35.98,36.06,35.97,36.0,146142.0
2020-06-22 13:30:00,36.0,36.04,35.99,36.03,73833.0,36.0,36.04,35.99,36.03,73833.0
2020-06-22 13:40:00,36.04,36.16,36.04,36.08,93753.0,36.04,36.16,36.04,36.08,93753.0
2020-06-22 13:50:00,36.08,36.11,36.06,36.09,80884.0,36.08,36.11,36.06,36.09,80884.0
2020-06-22 14:00:00,36.09,36.1,35.99,36.04,118234.0,36.09,36.1,35.99,36.04,118234.0
2020-06-22 14:10:00,36.04,36.04,35.97,35.97,108998.0,36.04,36.04,35.97,35.97,108998.0
2020-06-22 14:20:00,35.96,36.11,35.96,36.06,100380.0,35.96,36.11,35.96,36.06,100380.0
2020-06-22 14:30:00,36.06,36.09,36.0,36.04,108826.0,36.06,36.09,36.0,36.04,108826.0
2020-06-22 14:40:00,36.03,36.07,35.99,36.07,91873.0,36.03,36.07,35.99,36.07,91873.0
2020-06-22 14:50:00,36.07,36.1,36.01,36.08,129506.0,36.07,36.1,36.01,36.08,129506.0
2020-06-22 15:00:00,36.08,36.09,36.03,36.05,119439.0,36.08,36.09,36.03,36.05,119439.0
2020-06-22 15:10:00,36.05,36.08,35.92,35.95,125787.0,36.05,36.08,35.92,35.95,125787.0
2020-06-22 15:20:00,35.94,35.94,35.81,35.85,233940.0,35.94,35.94,35.81,35.85,233940.0
2020-06-22 15:30:00,35.86,35.92,35.8,35.83,314415.0,35.86,35.92,35.8,35.83,314415.0
2020-06-22 15:40:00,35.84,35.92,35.8,35.85,387396.0,35.84,35.92,35.8,35.85,387396.0
2020-06-22 15:50:00,35.86,35.99,35.84,35.97,1336215.0,35.86,35.99,35.84,35.97,1336215.0
2020-06-23 09:30:00,36.31,36.66,36.2,36.62,301608.0,36.31,36.66,36.2,36.62,301608.0
2020-06-23 09:40:00,36.63,36.7,36.46,36.49,141903.0,36.63,36.7,36.46,36.49,141903.0
2020-06-23 09:50:00,36.49,36.51,36.34,36.42,130686.0,36.49,36.51,36.34,36.42,130686.0
2020-06-23 10:00:00,36.43,36.46,36.32,36.39,86487.0,36.43,36.46,36.32,36.39,86487.0
2020-06-23 10:10:00,36.39,36.44,36.29,36.43,189301.0,36.39,36.44,36.29,36.43,189301.0
2020-06-23 10:20:00,36.42,36.43,36.31,36.43,202205.0,36.42,36.43,36.31,36.43,202205.0
2020-06-23 10:30:00,36.43,36.43,36.32,36.37,122767.0,36.43,36.43,36.32,36.37,122767.0
2020-06-23 10:40:00,36.36,36.42,36.22,36.36,362824.0,36.36,36.42,36.22,36.36,362824.0
2020-06-23 10:50:00,36.36,36.42,36.35,36.39,82225.0,36.36,36.42,36.35,36.39,82225.0
2020-06-23 11:00:00,36.39,36.44,36.32,36.42,97942.0,36.39,36.44,36.32,36.42,97942.0
2020-06-23 11:10:00,36.41,36.5,36.4,36.49,126011.0,36.41,36.5,36.4,36.49,126011.0
2020-06-23 11:20:00,36.49,36.6,36.47,36.55,98849.0,36.49,36.6,36.47,36.55,98849.0
2020-06-23 11:30:00,36.55,36.55,36.49,36.52,67168.0,36.55,36.55,36.49,36.52,67168.0
2020-06-23 11:40:00,36.52,36.53,36.46,36.48,62264.0,36.52,36.53,36.46,36.48,62264.0
2020-06-23 11:50:00,36.48,36.56,36.45,36.51,155952.0,36.48,36.56,36.45,36.51,155952.0
2020-06-23 12:00:00,36.51,36.52,36.42,36.44,109911.0,36.51,36.52,36.42,36.44,109911.0
2020-06-23 12:10:00,36.44,36.45,36.37,36.41,177129.0,36.44,36.45,36.37,36.41,177129.0
2020-06-23 12:20:00,36.4,36.48,36.36,36.44,72001.0,36.4,36.48,36.36,36.44,72001.0
2020-06-23 12:30:00,36.43,36.46,36.4,36.43,46304.0,36.43,36.46,36.4,36.43,46304.0
2020-06-23 12:40:00,36.43,36.48,36.4,36.47,114458.0,36.43,36.48,36.4,36.47,114458.0
2020-06-23 12:50:00,36.47,36.51,36.46,36.47,45636.0,36.47,36.51,36.46,36.47,45636.0
2020-06-23 13:00:00,36.47,36.56,36.47,36.54,68025.0,36.47,36.56,36.47,36.54,68025.0
2020-06-23 13:10:00,36.54,36.59,36.51,36.59,43411.0,36.54,36.59,36.51,36.59,43411.0
2020-06-23 13:20:00,36.58,36.6,36.54,36.54,56366.0,36.58,36.6,36.54,36.54,56366.0
2020-06-23 13:30:00,36.55,36.62,36.53,36.62,42410.0,36.55,36.62,36.53,36.62,42410.0
2020-06-23 13:40:00,36.62,36.63,36.57,36.63,46888.0,36.62,36.63,36.57,36.63,46888.0
2020-06-23 13:50:00,36.62,36.63,36.54,36.62,90052.0,36.62,36.63,36.54,36.62,90052.0
2020-06-23 14:00:00,36.62,36.62,36.49,36.51,147060.0,36.62,36.62,36.49,36.51,147060.0
2020-06-23 14:10:00,36.51,36.52,36.46,36.47,149619.0,36.51,36.52,36.46,36.47,149619.0
2020-06-23 14:20:00,36.48,36.51,36.46,36.46,57148.0,36.48,36.51,36.46,36.46,57148.0
2020-06-23 14:30:00,36.47,36.49,36.42,36.43,89252.0,36.47,36.49,36.42,36.43,89252.0
2020-06-23 14:40:00,36.43,36.43,36.29,36.3,171818.0,36.43,36.43,36.29,36.3,171818.0
2020-06-23 14:50:00,36.31,36.38,36.29,36.35,132330.0,36.31,36.38,36.29,36.35,132330.0
2020-06-23 15:00:00,36.34,36.36,36.28,36.34,115093.0,36.34,36.36,36.28,36.34,115093.0
2020-06-23 15:10:00,36.34,36.37,36.3,36.34,150801.0,36.34,36.37,36.3,36.34,150801.0
2020-06-23 15:20:00,36.34,36.37,36.29,36.32,151378.0,36.34,36.37,36.29,36.32,151378.0
2020-06-23 15:30:00,36.32,36.35,36.26,36.32,201247.0,36.32,36.35,36.26,36.32,201247.0
2020-06-23 15:40:00,36.32,36.38,36.29,36.37,291741.0,36.32,36.38,36.29,36.37,291741.0
2020-06-23 15:50:00,36.37,36.37,36.24,36.25,855064.0,36.37,36.37,36.24,36.25,855064.0
2020-06-24 09:30:00,35.97,35.97,35.11,35.17,1239022.0,35.97,35.97,35.11,35.17,1239022.0
2020-06-24 09:40:00,35.17,35.19,34.85,34.86,777023.0,35.17,35.19,34.85,34.86,777023.0
2020-06-24 09:50:00,34.86,34.88,34.52,34.73,830450.0,34.86,34.88,34.52,34.73,830450.0
2020-06-24 10:00:00,34.73,34.75,34.31,34.39,753371.0,34.73,34.75,34.31,34.39,753371.0
2020-06-24 10:10:00,34.39,34.46,34.16,34.3,535444.0,34.39,34.46,34.16,34.3,535444.0
2020-06-24 10:20:00,34.3,34.47,34.23,34.45,373935.0,34.3,34.47,34.23,34.45,373935.0
2020-06-24 10:30:00,34.44,34.5,34.21,34.23,554507.0,34.44,34.5,34.21,34.23,554507.0
2020-06-24 10:40:00,34.24,34.28,34.16,34.27,324157.0,34.24,34.28,34.16,34.27,324157.0
2020-06-24 10:50:00,34.27,34.31,34.07,34.1,549331.0,34.27,34.31,34.07,34.1,549331.0
2020-06-24 11:00:00,34.09,34.1,33.95,34.01,518729.0,34.09,34.1,33.95,34.01,518729.0
2020-06-24 11:10:00,34.01,34.03,33.79,33.84,610605.0,34.01,34.03,33.79,33.84,610605.0
2020-06-24 11:20:00,33.84,33.89,33.76,33.87,367286.0,33.84,33.89,33.76,33.87,367286.0
2020-06-24 11:30:00,33.87,33.91,33.61,33.62,277296.0,33.87,33.91,33.61,33.62,277296.0
2020-06-24 11:40:00,33.63,33.64,33.35,33.36,364701.0,33.63,33.64,33.35,33.36,364701.0
2020-06-24 11:50:00,33.35,33.44,33.32,33.41,512990.0,33.35,33.44,33.32,33.41,512990.0
2020-06-24 12:00:00,33.41,33.54,33.34,33.41,521715.0,33.41,33.54,33.34,33.41,521715.0
2020-06-24 12:10:00,33.42,33.65,33.39,33.65,241805.0,33.42,33.65,33.39,33.65,241805.0
2020-06-24 12:20:00,33.64,33.67,33.54,33.59,350803.0,33.64,33.67,33.54,33.59,350803.0
2020-06-24 12:30:00,33.59,33.67,33.56,33.66,281382.0,33.59,33.67,33.56,33.66,281382.0
2020-06-24 12:40:00,33.66,33.92,33.63,33.9,344685.0,33.66,33.92,33.63,33.9,344685.0
2020-06-24 12:50:00,33.9,34.06,33.89,34.04,311575.0,33.9,34.06,33.89,34.04,311575.0
2020-06-24 13:00:00,34.04,34.17,33.99,34.02,215298.0,34.04,34.17,33.99,34.02,215298.0
2020-06-24 13:10:00,34.03,34.08,33.91,34.0,167379.0,34.03,34.08,33.91,34.0,167379.0
2020-06-24 13:20:00,34.0,34.03,33.89,33.9,164809.0,34.0,34.03,33.89,33.9,164809.0
2020-06-24 13:30:00,33.9,33.9,33.78,33.8,163786.0,33.9,33.9,33.78,33.8,163786.0
2020-06-24 13:40:00,33.8,33.93,33.78,33.93,312876.0,33.8,33.93,33.78,33.93,312876.0
2020-06-24 13:50:00,33.92,33.93,33.84,33.9,314579.0,33.92,33.93,33.84,33.9,314579.0
2020-06-24 14:00:00,33.9,33.98,33.8,33.97,285448.0,33.9,33.98,33.8,33.97,285448.0
2020-06-24 14:10:00,33.96,34.0,33.89,33.92,314007.0,33.96,34.0,33.89,33.92,314007.0
2020-06-24 14:20:00,33.93,33.96,33.83,33.9,313516.0,33.93,33.96,33.83,33.9,313516.0
2020-06-24 14:30:00,33.89,33.91,33.74,33.88,279128.0,33.89,33.91,33.74,33.88,279128.0
2020-06-24 14:40:00,33.89,33.94,33.84,33.89,162223.0,33.89,33.94,33.84,33.89,162223.0
2020-06-24 14:50:00,33.88,33.89,33.74,33.77,341122.0,33.88,33.89,33.74,33.77,341122.0
2020-06-24 15:00:00,33.77,33.85,33.75,33.77,218609.0,33.77,33.85,33.75,33.77,218609.0
2020-06-24 15:10:00,33.77,33.94,33.73,33.91,378997.0,33.77,33.94,33.73,33.91,378997.0
2020-06-24 15:20:00,33.91,33.91,33.83,33.87,313671.0,33.91,33.91,33.83,33.87,313671.0
2020-06-24 15:30:00,33.87,33.95,33.84,33.91,345389.0,33.87,33.95,33.84,33.91,345389.0
2020-06-24 15:40:00,33.91,34.02,33.9,33.91,576101.0,33.91,34.02,33.9,33.91,576101.0
2020-06-24 15:50:00,33.9,33.9,33.79,33.86,1408630.0,33.9,33.9,33.79,33.86,1408630.0
2020-06-25 09:30:00,33.72,33.94,33.6,33.86,615443.0,33.72,33.94,33.6,33.86,615443.0
2020-06-25 09:40:00,33.87,33.87,33.32,33.33,427673.0,33.87,33.87,33.32,33.33,427673.0
2020-06-25 09:50:00,33.34,33.62,33.29,33.62,398980.0,33.34,33.62,33.29,33.62,398980.0
2020-06-25 10:00:00,33.62,33.93,33.62,33.8,388320.0,33.62,33.93,33.62,33.8,388320.0
2020-06-25 10:10:00,33.81,33.99,33.65,33.65,360286.0,33.81,33.99,33.65,33.65,360286.0
2020-06-25 10:20:00,33.65,33.7,33.41,33.42,389480.0,33.65,33.7,33.41,33.42,389480.0
2020-06-25 10:30:00,33.43,33.57,33.42,33.53,329683.0,33.43,33.57,33.42,33.53,329683.0
2020-06-25 10:40:00,33.53,33.55,33.33,33.36,686220.0,33.53,33.55,33.33,33.36,686220.0
2020-06-25 10:50:00,33.36,33.45,33.3,33.44,249906.0,33.36,33.45,33.3,33.44,249906.0
2020-06-25 11:00:00,33.43,33.44,33.19,33.2,309324.0,33.43,33.44,33.19,33.2,309324.0
2020-06-25 11:10:00,33.2,33.37,33.13,33.37,392031.0,33.2,33.37,33.13,33.37,392031.0
2020-06-25 11:20:00,33.37,33.4,33.25,33.29,261397.0,33.37,33.4,33.25,33.29,261397.0
2020-06-25 11:30:00,33.28,33.35,33.17,33.34,403157.0,33.28,33.35,33.17,33.34,403157.0
2020-06-25 11:40:00,33.34,33.43,33.26,33.43,130901.0,33.34,33.43,33.26,33.43,130901.0
2020-06-25 11:50:00,33.43,33.63,33.43,33.62,294651.0,33.43,33.63,33.43,33.62,294651.0
2020-06-25 12:00:00,33.62,33.85,33.62,33.75,263215.0,33.62,33.85,33.62,33.75,263215.0
2020-06-25 12:10:00,33.75,33.83,33.72,33.8,102918.0,33.75,33.83,33.72,33.8,102918.0
2020-06-25 12:20:00,33.8,33.84,33.68,33.69,154999.0,33.8,33.84,33.68,33.69,154999.0
2020-06-25 12:30:00,33.68,33.76,33.66,33.72,94755.0,33.68,33.76,33.66,33.72,94755.0
2020-06-25 12:40:00,33.71,33.75,33.62,33.64,124272.0,33.71,33.75,33.62,33.64,124272.0
2020-06-25 12:50:00,33.65,33.69,33.59,33.66,67497.0,33.65,33.69,33.59,33.66,67497.0
2020-06-25 13:00:00,33.66,33.66,33.58,33.59,95258.0,33.66,33.66,33.58,33.59,95258.0
2020-06-25 13:10:00,33.59,33.62,33.56,33.61,74930.0,33.59,33.62,33.56,33.61,74930.0
2020-06-25 13:20:00,33.6,33.63,33.57,33.59,154648.0,33.6,33.63,33.57,33.59,154648.0
2020-06-25 13:30:00,33.59,33.64,33.51,33.63,108996.0,33.59,33.64,33.51,33.63,108996.0
2020-06-25 13:40:00,33.63,33.73,33.62,33.72,82695.0,33.63,33.73,33.62,33.72,82695.0
2020-06-25 13:50:00,33.72,33.72,33.67,33.69,70574.0,33.72,33.72,33.67,33.69,70574.0
2020-06-25 14:00:00,33.7,33.7,33.57,33.62,367715.0,33.7,33.7,33.57,33.62,367715.0
2020-06-25 14:10:00,33.62,33.66,33.6,33.61,166756.0,33.62,33.66,33.6,33.61,166756.0
2020-06-25 14:20:00,33.61,33.61,33.54,33.58,74387.0,33.61,33.61,33.54,33.58,74387.0
2020-06-25 14:30:00,33.58,33.58,33.48,33.52,122875.0,33.58,33.58,33.48,33.52,122875.0
2020-06-25 14:40:00,33.52,33.53,33.4,33.4,184400.0,33.52,33.53,33.4,33.4,184400.0
2020-06-25 14:50:00,33.41,33.58,33.39,33.55,385485.0,33.41,33.58,33.39,33.55,385485.0
2020-06-25 15:00:00,33.54,33.84,33.52,33.78,128364.0,33.54,33.84,33.52,33.78,128364.0
2020-06-25 15:10:00,33.79,33.9,33.72,33.84,208248.0,33.79,33.9,33.72,33.84,208248.0
2020-06-25 15:20:00,33.84,33.93,33.82,33.9,139684.0,33.84,33.93,33.82,33.9,139684.0
2020-06-25 15:30:00,33.9,33.96,33.81,33.82,154046.0,33.9,33.96,33.81,33.82,154046.0
2020-06-25 15:40:00,33.82,33.97,33.8,33.91,597876.0,33.82,33.97,33.8,33.91,597876.0
2020-06-25 15:50:00,33.92,33.96,33.8,33.89,933315.0,33.92,33.96,33.8,33.89,933315.0
2020-06-26 09:30:00,33.77,33.89,33.55,33.77,215148.0,33.77,33.89,33.55,33.77,215148.0
2020-06-26 09:40:00,33.77,33.85,33.6,33.64,230530.0,33.77,33.85,33.6,33.64,230530.0
2020-06-26 09:50:00,33.64,33.9,33.58,33.9,242608.0,33.64,33.9,33.58,33.9,242608.0
2020-06-26 10:00:00,33.89,33.91,33.72,33.8,106259.0,33.89,33.91,33.72,33.8,106259.0
2020-06-26 10:10:00,33.8,33.81,33.62,33.65,201325.0,33.8,33.81,33.62,33.65,201325.0
2020-06-26 10:20:00,33.66,33.74,33.56,33.66,283978.0,33.66,33.74,33.56,33.66,283978.0
2020-06-26 10:30:00,33.66,33.66,33.25,33.3,641749.0,33.66,33.66,33.25,33.3,641749.0
2020-06-26 10:40:00,33.29,33.4,33.27,33.31,377003.0,33.29,33.4,33.27,33.31,377003.0
2020-06-26 10:50:00,33.31,33.41,33.26,33.31,294728.0,33.31,33.41,33.26,33.31,294728.0
2020-06-26 11:00:00,33.31,33.48,33.3,33.43,126091.0,33.31,33.48,33.3,33.43,126091.0
2020-06-26 11:10:00,33.43,33.43,33.28,33.33,111823.0,33.43,33.43,33.28,33.33,111823.0
2020-06-26 11:20:00,33.33,33.41,33.28,33.31,89160.0,33.33,33.41,33.28,33.31,89160.0
2020-06-26 11:30:00,33.32,33.37,33.25,33.36,185241.0,33.32,33.37,33.25,33.36,185241.0
2020-06-26 11:40:00,33.36,33.36,33.27,33.33,238271.0,33.36,33.36,33.27,33.33,238271.0
2020-06-26 11:50:00,33.33,33.38,33.27,33.31,131055.0,33.33,33.38,33.27,33.31,131055.0
2020-06-26 12:00:00,33.32,33.33,33.26,33.29,134855.0,33.32,33.33,33.26,33.29,134855.0
2020-06-26 12:10:00,33.29,33.32,33.27,33.27,118234.0,33.29,33.32,33.27,33.27,118234.0
2020-06-26 12:20:00,33.27,33.39,33.23,33.35,189035.0,33.27,33.39,33.23,33.35,189035.0
2020-06-26 12:30:00,33.34,33.39,33.3,33.39,162290.0,33.34,33.39,33.3,33.39,162290.0
2020-06-26 12:40:00,33.39,33.46,33.3,33.41,122081.0,33.39,33.46,33.3,33.41,122081.0
2020-06-26 12:50:00,33.41,33.43,33.36,33.42,132321.0,33.41,33.43,33.36,33.42,132321.0
2020-06-26 13:00:00,33.42,33.5,33.36,33.37,273909.0,33.42,33.5,33.36,33.37,273909.0
2020-06-26 13:10:00,33.37,33.39,33.3,33.36,151753.0,33.37,33.39,33.3,33.36,151753.0
2020-06-26 13:20:00,33.36,33.39,33.3,33.32,273024.0,33.36,33.39,33.3,33.32,273024.0
2020-06-26 13:30:00,33.31,33.4,33.25,33.37,319304.0,33.31,33.4,33.25,33.37,319304.0
2020-06-26 13:40:00,33.36,33.4,33.31,33.4,189620.0,33.36,33.4,33.31,33.4,189620.0
2020-06-26 13:50:00,33.4,33.4,33.32,33.36,307633.0,33.4,33.4,33.32,33.36,307633.0
2020-06-26 14:00:00,33.36,33.37,33.29,33.31,184652.0,33.36,33.37,33.29,33.31,184652.0
2020-06-26 14:10:00,33.32,33.37,33.29,33.3,234181.0,33.32,33.37,33.29,33.3,234181.0
2020-06-26 14:20:00,33.3,33.31,33.22,33.25,276586.0,33.3,33.31,33.22,33.25,276586.0
2020-06-26 14:30:00,33.26,33.28,33.09,33.23,616564.0,33.26,33.28,33.09,33.23,616564.0
2020-06-26 14:40:00,33.23,33.28,33.14,33.27,1314279.0,33.23,33.28,33.14,33.27,1314279.0
2020-06-26 14:50:00,33.27,33.34,33.24,33.34,1359982.0,33.27,33.34,33.24,33.34,1359982.0
2020-06-26 15:00:00,33.34,33.46,33.32,33.39,1178530.0,33.34,33.46,33.32,33.39,1178530.0
2020-06-26 15:10:00,33.39,33.44,33.3,33.33,424666.0,33.39,33.44,33.3,33.33,424666.0
2020-06-26 15:20:00,33.33,33.35,33.19,33.25,317174.0,33.33,33.35,33.19,33.25,317174.0
2020-06-26 15:30:00,33.26,33.26,33.14,33.17,513277.0,33.26,33.26,33.14,33.17,513277.0
2020-06-26 15:40:00,33.18,33.48,33.12,33.32,798376.0,33.18,33.48,33.12,33.32,798376.0
2020-06-26 15:50:00,33.31,33.42,33.24,33.28,1220151.0,33.31,33.42,33.24,33.28,1220151.0
2020-06-29 09:30:00,33.56,33.64,33.14,33.23,602585.0,33.56,33.64,33.14,33.23,602585.0
2020-06-29 09:40:00,33.21,33.33,33.0,33.3,553395.0,33.21,33.33,33.0,33.3,553395.0
2020-06-29 09:50:00,33.3,33.57,33.23,33.5,771889.0,33.3,33.57,33.23,33.5,771889.0
2020-06-29 10:00:00,33.5,33.64,33.45,33.49,237616.0,33.5,33.64,33.45,33.49,237616.0
2020-06-29 10:10:00,33.5,33.81,33.45,33.8,405554.0,33.5,33.81,33.45,33.8,405554.0
2020-06-29 10:20:00,33.81,33.96,33.79,33.93,291631.0,33.81,33.96,33.79,33.93,291631.0
2020-06-29 10:30:00,33.94,34.27,33.94,34.22,467386.0,33.94,34.27,33.94,34.22,467386.0
2020-06-29 10:40:00,34.21,34.34,34.04,34.31,377174.0,34.21,34.34,34.04,34.31,377174.0
2020-06-29 10:50:00,34.3,34.38,34.2,34.24,257270.0,34.3,34.38,34.2,34.24,257270.0
2020-06-29 11:00:00,34.25,34.32,34.18,34.32,197434.0,34.25,34.32,34.18,34.32,197434.0
2020-06-29 11:10:00,34.33,34.47,34.28,34.35,392787.0,34.33,34.47,34.28,34.35,392787.0
2020-06-29 11:20:00,34.36,34.46,34.34,34.4,282421.0,34.36,34.46,34.34,34.4,282421.0
2020-06-29 11:30:00,34.4,34.4,34.22,34.24,221458.0,34.4,34.4,34.22,34.24,221458.0
2020-06-29 11:40:00,34.24,34.31,34.19,34.22,157217.0,34.24,34.31,34.19,34.22,157217.0
2020-06-29 11:50:00,34.22,34.23,34.13,34.19,122499.0,34.22,34.23,34.13,34.19,122499.0
2020-06-29 12:00:00,34.19,34.23,34.09,34.13,105297.0,34.19,34.23,34.09,34.13,105297.0
2020-06-29 12:10:00,34.13,34.19,34.1,34.16,88784.0,34.13,34.19,34.1,34.16,88784.0
2020-06-29 12:20:00,34.16,34.28,34.16,34.26,145065.0,34.16,34.28,34.16,34.26,145065.0
2020-06-29 12:30:00,34.27,34.27,34.22,34.25,201916.0,34.27,34.27,34.22,34.25,201916.0
2020-06-29 12:40:00,34.25,34.27,34.23,34.23,82738.0,34.25,34.27,34.23,34.23,82738.0
2020-06-29 12:50:00,34.23,34.27,34.17,34.18,82196.0,34.23,34.27,34.17,34.18,82196.0
2020-06-29 13:00:00,34.18,34.19,34.13,34.16,66751.0,34.18,34.19,34.13,34.16,66751.0
2020-06-29 13:10:00,34.16,34.22,34.14,34.19,79226.0,34.16,34.22,34.14,34.19,79226.0
2020-06-29 13:20:00,34.2,34.34,34.19,34.33,155021.0,34.2,34.34,34.19,34.33,155021.0
2020-06-29 13:30:00,34.33,34.46,34.28,34.45,206381.0,34.33,34.46,34.28,34.45,206381.0
2020-06-29 13:40:00,34.45,34.48,34.38,34.45,152405.0,34.45,34.48,34.38,34.45,152405.0
2020-06-29 13:50:00,34.45,34.55,34.39,34.44,239469.0,34.45,34.55,34.39,34.44,239469.0
2020-06-29 14:00:00,34.44,34.44,34.35,34.38,81742.0,34.44,34.44,34.35,34.38,81742.0
2020-06-29 14:10:00,34.38,34.42,34.35,34.37,91510.0,34.38,34.42,34.35,34.37,91510.0
2020-06-29 14:20:00,34.37,34.39,34.3,34.34,94820.0,34.37,34.39,34.3,34.34,94820.0
2020-06-29 14:30:00,34.34,34.39,34.33,34.34,148740.0,34.34,34.39,34.33,34.34,148740.0
2020-06-29 14:40:00,34.34,34.39,34.27,34.3,310296.0,34.34,34.39,34.27,34.3,310296.0
2020-06-29 14:50:00,34.3,34.31,34.21,34.28,170834.0,34.3,34.31,34.21,34.28,170834.0
2020-06-29 15:00:00,34.29,34.46,34.28,34.4,1169980.0,34.29,34.46,34.28,34.4,1169980.0
2020-06-29 15:10:00,34.4,34.42,34.34,34.38,175541.0,34.4,34.42,34.34,34.38,175541.0
2020-06-29 15:20:00,34.39,34.47,34.38,34.44,152990.0,34.39,34.47,34.38,34.44,152990.0
2020-06-29 15:30:00,34.45,34.54,34.45,34.5,199219.0,34.45,34.54,34.45,34.5,199219.0
2020-06-29 15:40:00,34.5,34.52,34.42,34.43,331800.0,34.5,34.52,34.42,34.43,331800.0
2020-06-29 15:50:00,34.44,34.65,34.43,34.65,858127.0,34.44,34.65,34.43,34.65,858127.0
2020-06-30 09:30:00,34.61,34.65,34.4,34.61,361402.0,34.61,34.65,34.4,34.61,361402.0
2020-06-30 09:40:00,34.61,34.61,34.23,34.39,304929.0,34.61,34.61,34.23,34.39,304929.0
2020-06-30 09:50:00,34.42,34.48,34.29,34.33,290478.0,34.42,34.48,34.29,34.33,290478.0
2020-06-30 10:00:00,34.33,34.46,34.33,34.36,652327.0,34.33,34.46,34.33,34.36,652327.0
2020-06-30 10:10:00,34.36,34.47,34.34,34.41,187876.0,34.36,34.47,34.34,34.41,187876.0
2020-06-30 10:20:00,34.42,34.67,34.41,34.65,356885.0,34.42,34.67,34.41,34.65,356885.0
2020-06-30 10:30:00,34.65,34.72,34.64,34.7,163264.0,34.65,34.72,34.64,34.7,163264.0
2020-06-30 10:40:00,34.7,34.8,34.68,34.7,411010.0,34.7,34.8,34.68,34.7,411010.0
2020-06-30 10:50:00,34.7,34.85,34.7,34.79,280697.0,34.7,34.85,34.7,34.79,280697.0
2020-06-30 11:00:00,34.79,34.85,34.75,34.78,169805.0,34.79,34.85,34.75,34.78,169805.0
2020-06-30 11:10:00,34.78,34.9,34.74,34.89,283842.0,34.78,34.9,34.74,34.89,283842.0
2020-06-30 11:20:00,34.89,34.97,34.85,34.87,238837.0,34.89,34.97,34.85,34.87,238837.0
2020-06-30 11:30:00,34.87,34.87,34.75,34.78,90665.0,34.87,34.87,34.75,34.78,90665.0
2020-06-30 11:40:00,34.79,34.84,34.74,34.81,114028.0,34.79,34.84,34.74,34.81,114028.0
2020-06-30 11:50:00,34.8,34.86,34.78,34.85,87096.0,34.8,34.86,34.78,34.85,87096.0
2020-06-30 12:00:00,34.85,34.98,34.85,34.97,132174.0,34.85,34.98,34.85,34.97,132174.0
2020-06-30 12:10:00,34.97,35.06,34.96,35.03,140048.0,34.97,35.06,34.96,35.03,140048.0
2020-06-30 12:20:00,35.03,35.03,34.88,34.93,126785.0,35.03,35.03,34.88,34.93,126785.0
2020-06-30 12:30:00,34.93,34.99,34.86,34.91,174910.0,34.93,34.99,34.86,34.91,174910.0
2020-06-30 12:40:00,34.91,34.92,34.82,34.86,174887.0,34.91,34.92,34.82,34.86,174887.0
2020-06-30 12:50:00,34.86,34.9,34.84,34.86,105312.0,34.86,34.9,34.84,34.86,105312.0
2020-06-30 13:00:00,34.86,34.92,34.85,34.92,74273.0,34.86,34.92,34.85,34.92,74273.0
2020-06-30 13:10:00,34.93,34.93,34.86,34.87,207597.0,34.93,34.93,34.86,34.87,207597.0
2020-06-30 13:20:00,34.87,34.93,34.86,34.91,129712.0,34.87,34.93,34.86,34.91,129712.0
2020-06-30 13:30:00,34.91,34.91,34.85,34.87,125489.0,34.91,34.91,34.85,34.87,125489.0
2020-06-30 13:40:00,34.87,34.89,34.84,34.87,151390.0,34.87,34.89,34.84,34.87,151390.0
2020-06-30 13:50:00,34.86,34.92,34.85,34.88,119848.0,34.86,34.92,34.85,34.88,119848.0
2020-06-30 14:00:00,34.89,34.89,34.84,34.86,122774.0,34.89,34.89,34.84,34.86,122774.0
2020-06-30 14:10:00,34.85,34.9,34.83,34.89,157661.0,34.85,34.9,34.83,34.89,157661.0
2020-06-30 14:20:00,34.88,35.03,34.87,35.02,215392.0,34.88,35.03,34.87,35.02,215392.0
2020-06-30 14:30:00,35.02,35.03,34.97,35.0,151499.0,35.02,35.03,34.97,35.0,151499.0
2020-06-30 14:40:00,35.0,35.01,34.93,34.95,149112.0,35.0,35.01,34.93,34.95,149112.0
2020-06-30 14:50:00,34.95,34.99,34.88,34.94,170494.0,34.95,34.99,34.88,34.94,170494.0
2020-06-30 15:00:00,34.94,34.97,34.86,34.89,219008.0,34.94,34.97,34.86,34.89,219008.0
2020-06-30 15:10:00,34.89,34.91,34.85,34.9,165457.0,34.89,34.91,34.85,34.9,165457.0
2020-06-30 15:20:00,34.9,35.04,34.88,34.98,236298.0,34.9,35.04,34.88,34.98,236298.0
2020-06-30 15:30:00,34.98,35.09,34.96,35.05,295766.0,34.98,35.09,34.96,35.05,295766.0
2020-06-30 15:40:00,35.05,35.14,34.99,35.07,452141.0,35.05,35.14,34.99,35.07,452141.0
2020-06-30 15:50:00,35.08,35.31,35.06,35.1,1207847.0,35.08,35.31,35.06,35.1,1207847.0
2020-07-01 09:30:00,35.17,35.53,35.01,35.39,540885.0,35.17,35.53,35.01,35.39,540885.0
2020-07-01 09:40:00,35.39,35.46,35.15,35.16,324494.0,35.39,35.46,35.15,35.16,324494.0
2020-07-01 09:50:00,35.16,35.31,34.93,35.05,232130.0,35.16,35.31,34.93,35.05,232130.0
2020-07-01 10:00:00,35.06,35.26,35.03,35.18,314057.0,35.06,35.26,35.03,35.18,314057.0
2020-07-01 10:10:00,35.18,35.26,35.14,35.2,159665.0,35.18,35.26,35.14,35.2,159665.0
2020-07-01 10:20:00,35.2,35.39,35.2,35.36,226437.0,35.2,35.39,35.2,35.36,226437.0
2020-07-01 10:30:00,35.36,35.39,35.29,35.32,132918.0,35.36,35.39,35.29,35.32,132918.0
2020-07-01 10:40:00,35.33,35.36,35.08,35.1,111760.0,35.33,35.36,35.08,35.1,111760.0
2020-07-01 10:50:00,35.1,35.16,35.05,35.09,136852.0,35.1,35.16,35.05,35.09,136852.0
2020-07-01 11:00:00,35.1,35.16,35.02,35.05,191084.0,35.1,35.16,35.02,35.05,191084.0
2020-07-01 11:10:00,35.06,35.07,34.89,34.94,82440.0,35.06,35.07,34.89,34.94,82440.0
2020-07-01 11:20:00,34.94,34.94,34.75,34.77,116584.0,34.94,34.94,34.75,34.77,116584.0
2020-07-01 11:30:00,34.78,34.88,34.75,34.82,89288.0,34.78,34.88,34.75,34.82,89288.0
2020-07-01 11:40:00,34.83,34.97,34.79,34.93,161613.0,34.83,34.97,34.79,34.93,161613.0
2020-07-01 11:50:00,34.93,35.04,34.91,35.0,106664.0,34.93,35.04,34.91,35.0,106664.0
2020-07-01 12:00:00,34.99,35.03,34.97,35.0,91705.0,34.99,35.03,34.97,35.0,91705.0
2020-07-01 12:10:00,34.99,35.07,34.97,35.07,109808.0,34.99,35.07,34.97,35.07,109808.0
2020-07-01 12:20:00,35.06,35.16,35.05,35.15,82556.0,35.06,35.16,35.05,35.15,82556.0
2020-07-01 12:30:00,35.15,35.2,35.13,35.19,175923.0,35.15,35.2,35.13,35.19,175923.0
2020-07-01 12:40:00,35.19,35.27,35.18,35.2,333658.0,35.19,35.27,35.18,35.2,333658.0
2020-07-01 12:50:00,35.2,35.22,35.08,35.22,122849.0,35.2,35.22,35.08,35.22,122849.0
2020-07-01 13:00:00,35.22,35.25,35.15,35.22,142546.0,35.22,35.25,35.15,35.22,142546.0
2020-07-01 13:10:00,35.22,35.25,35.2,35.2,33859.0,35.22,35.25,35.2,35.2,33859.0
2020-07-01 13:20:00,35.2,35.2,35.14,35.15,57516.0,35.2,35.2,35.14,35.15,57516.0
2020-07-01 13:30:00,35.16,35.2,35.14,35.19,22608.0,35.16,35.2,35.14,35.19,22608.0
2020-07-01 13:40:00,35.19,35.2,35.09,35.11,38827.0,35.19,35.2,35.09,35.11,38827.0
2020-07-01 13:50:00,35.11,35.18,35.09,35.18,49564.0,35.11,35.18,35.09,35.18,49564.0
2020-07-01 14:00:00,35.18,35.25,35.17,35.24,52015.0,35.18,35.25,35.17,35.24,52015.0
2020-07-01 14:10:00,35.24,35.26,35.2,35.23,40910.0,35.24,35.26,35.2,35.23,40910.0
2020-07-01 14:20:00,35.23,35.28,35.21,35.28,86997.0,35.23,35.28,35.21,35.28,86997.0
2020-07-01 14:30:00,35.28,35.31,35.17,35.2,93566.0,35.28,35.31,35.17,35.2,93566.0
2020-07-01 14:40:00,35.2,35.23,35.15,35.16,61333.0,35.2,35.23,35.15,35.16,61333.0
2020-07-01 14:50:00,35.17,35.23,35.16,35.2,47805.0,35.17,35.23,35.16,35.2,47805.0
2020-07-01 15:00:00,35.2,35.27,35.18,35.23,60736.0,35.2,35.27,35.18,35.23,60736.0
2020-07-01 15:10:00,35.23,35.28,35.19,35.27,66593.0,35.23,35.28,35.19,35.27,66593.0
2020-07-01 15:20:00,35.27,35.33,35.23,35.3,87126.0,35.27,35.33,35.23,35.3,87126.0
2020-07-01 15:30:00,35.3,35.39,35.29,35.37,178183.0,35.3,35.39,35.29,35.37,178183.0
2020-07-01 15:40:00,35.37,35.43,35.34,35.4,191081.0,35.37,35.43,35.34,35.4,191081.0
2020-07-01 15:50:00,35.4,35.4,35.24,35.29,392327.0,35.4,35.4,35.24,35.29,392327.0
2020-07-02 09:30:00,35.65,36.05,35.65,36.02,294434.0,35.65,36.05,35.65,36.02,294434.0
2020-07-02 09:40:00,36.02,36.04,35.88,35.98,182901.0,36.02,36.04,35.88,35.98,182901.0
2020-07-02 09:50:00,35.99,36.01,35.79,35.84,132140.0,35.99,36.01,35.79,35.84,132140.0
2020-07-02 10:00:00,35.84,35.98,35.81,35.92,86020.0,35.84,35.98,35.81,35.92,86020.0
2020-07-02 10:10:00,35.92,35.93,35.71,35.72,91399.0,35.92,35.93,35.71,35.72,91399.0
2020-07-02 10:20:00,35.72,35.76,35.52,35.54,144994.0,35.72,35.76,35.52,35.54,144994.0
2020-07-02 10:30:00,35.54,35.62,35.52,35.6,71686.0,35.54,35.62,35.52,35.6,71686.0
2020-07-02 10:40:00,35.6,35.64,35.53,35.54,84532.0,35.6,35.64,35.53,35.54,84532.0
2020-07-02 10:50:00,35.53,35.56,35.35,35.36,81545.0,35.53,35.56,35.35,35.36,81545.0
2020-07-02 11:00:00,35.36,35.48,35.29,35.41,70672.0,35.36,35.48,35.29,35.41,70672.0
2020-07-02 11:10:00,35.42,35.43,35.28,35.41,95049.0,35.42,35.43,35.28,35.41,95049.0
2020-07-02 11:20:00,35.41,35.48,35.37,35.41,65605.0,35.41,35.48,35.37,35.41,65605.0
2020-07-02 11:30:00,35.41,35.52,35.41,35.48,37703.0,35.41,35.52,35.41,35.48,37703.0
2020-07-02 11:40:00,35.47,35.63,35.47,35.63,48684.0,35.47,35.63,35.47,35.63,48684.0
2020-07-02 11:50:00,35.64,35.65,35.52,35.55,49547.0,35.64,35.65,35.52,35.55,49547.0
2020-07-02 12:00:00,35.55,35.55,35.46,35.54,50045.0,35.55,35.55,35.46,35.54,50045.0
2020-07-02 12:10:00,35.54,35.58,35.47,35.53,54703.0,35.54,35.58,35.47,35.53,54703.0
2020-07-02 12:20:00,35.52,35.57,35.5,35.53,61906.0,35.52,35.57,35.5,35.53,61906.0
2020-07-02 12:30:00,35.54,35.54,35.44,35.49,54781.0,35.54,35.54,35.44,35.49,54781.0
2020-07-02 12:40:00,35.48,35.57,35.46,35.55,103308.0,35.48,35.57,35.46,35.55,103308.0
2020-07-02 12:50:00,35.56,35.61,35.53,35.58,78202.0,35.56,35.61,35.53,35.58,78202.0
2020-07-02 13:00:00,35.58,35.58,35.45,35.49,130082.0,35.58,35.58,35.45,35.49,130082.0
2020-07-02 13:10:00,35.48,35.5,35.39,35.41,43694.0,35.48,35.5,35.39,35.41,43694.0
2020-07-02 13:20:00,35.41,35.45,35.4,35.44,63067.0,35.41,35.45,35.4,35.44,63067.0
2020-07-02 13:30:00,35.44,35.44,35.32,35.35,71947.0,35.44,35.44,35.32,35.35,71947.0
2020-07-02 13:40:00,35.36,35.45,35.35,35.45,52141.0,35.36,35.45,35.35,35.45,52141.0
2020-07-02 13:50:00,35.44,35.46,35.41,35.44,57673.0,35.44,35.46,35.41,35.44,57673.0
2020-07-02 14:00:00,35.45,35.52,35.44,35.48,54660.0,35.45,35.52,35.44,35.48,54660.0
2020-07-02 14:10:00,35.49,35.55,35.48,35.53,36561.0,35.49,35.55,35.48,35.53,36561.0
2020-07-02 14:20:00,35.54,35.59,35.51,35.57,53988.0,35.54,35.59,35.51,35.57,53988.0
2020-07-02 14:30:00,35.57,35.64,35.57,35.63,41108.0,35.57,35.64,35.57,35.63,41108.0
2020-07-02 14:40:00,35.63,35.64,35.58,35.63,63772.0,35.63,35.64,35.58,35.63,63772.0
2020-07-02 14:50:00,35.63,35.67,35.57,35.57,63821.0,35.63,35.67,35.57,35.57,63821.0
2020-07-02 15:00:00,35.58,35.61,35.54,35.58,57578.0,35.58,35.61,35.54,35.58,57578.0
2020-07-02 15:10:00,35.57,35.58,35.52,35.53,121212.0,35.57,35.58,35.52,35.53,121212.0
2020-07-02 15:20:00,35.53,35.56,35.49,35.51,60975.0,35.53,35.56,35.49,35.51,60975.0
2020-07-02 15:30:00,35.51,35.53,35.47,35.48,142063.0,35.51,35.53,35.47,35.48,142063.0
2020-07-02 15:40:00,35.48,35.49,35.42,35.45,173447.0,35.48,35.49,35.42,35.45,173447.0
2020-07-02 15:50:00,35.45,35.46,35.32,35.38,409333.0,35.45,35.46,35.32,35.38,409333.0
2020-07-06 09:30:00,35.87,35.96,35.69,35.78,198829.0,35.87,35.96,35.69,35.78,198829.0
2020-07-06 09:40:00,35.79,35.86,35.58,35.58,163370.0,35.79,35.86,35.58,35.58,163370.0
2020-07-06 09:50:00,35.59,35.7,35.53,35.6,174484.0,35.59,35.7,35.53,35.6,174484.0
2020-07-06 10:00:00,35.6,35.71,35.43,35.51,188179.0,35.6,35.71,35.43,35.51,188179.0
2020-07-06 10:10:00,35.52,35.55,35.44,35.48,106923.0,35.52,35.55,35.44,35.48,106923.0
2020-07-06 10:20:00,35.48,35.51,35.35,35.4,230632.0,35.48,35.51,35.35,35.4,230632.0
2020-07-06 10:30:00,35.39,35.48,35.35,35.37,129286.0,35.39,35.48,35.35,35.37,129286.0
2020-07-06 10:40:00,35.38,35.54,35.35,35.52,103830.0,35.38,35.54,35.35,35.52,103830.0
2020-07-06 10:50:00,35.52,35.63,35.5,35.59,94477.0,35.52,35.63,35.5,35.59,94477.0
2020-07-06 11:00:00,35.6,35.6,35.49,35.55,68403.0,35.6,35.6,35.49,35.55,68403.0
2020-07-06 11:10:00,35.54,35.6,35.52,35.58,68292.0,35.54,35.6,35.52,35.58,68292.0
2020-07-06 11:20:00,35.57,35.57,35.52,35.54,73721.0,35.57,35.57,35.52,35.54,73721.0
2020-07-06 11:30:00,35.54,35.58,35.51,35.55,77432.0,35.54,35.58,35.51,35.55,77432.0
2020-07-06 11:40:00,35.55,35.56,35.47,35.55,81537.0,35.55,35.56,35.47,35.55,81537.0
2020-07-06 11:50:00,35.55,35.58,35.42,35.44,169446.0,35.55,35.58,35.42,35.44,169446.0
2020-07-06 12:00:00,35.44,35.5,35.42,35.48,60786.0,35.44,35.5,35.42,35.48,60786.0
2020-07-06 12:10:00,35.48,35.48,35.41,35.44,37956.0,35.48,35.48,35.41,35.44,37956.0
2020-07-06 12:20:00,35.44,35.48,35.4,35.44,62421.0,35.44,35.48,35.4,35.44,62421.0
2020-07-06 12:30:00,35.43,35.45,35.39,35.44,45427.0,35.43,35.45,35.39,35.44,45427.0
2020-07-06 12:40:00,35.44,35.47,35.39,35.43,91107.0,35.44,35.47,35.39,35.43,91107.0
2020-07-06 12:50:00,35.43,35.49,35.41,35.49,51845.0,35.43,35.49,35.41,35.49,51845.0
2020-07-06 13:00:00,35.48,35.52,35.45,35.49,67042.0,35.48,35.52,35.45,35.49,67042.0
2020-07-06 13:10:00,35.5,35.56,35.49,35.53,68503.0,35.5,35.56,35.49,35.53,68503.0
2020-07-06 13:20:00,35.54,35.6,35.53,35.6,44346.0,35.54,35.6,35.53,35.6,44346.0
2020-07-06 13:30:00,35.6,35.6,35.53,35.57,63793.0,35.6,35.6,35.53,35.57,63793.0
2020-07-06 13:40:00,35.56,35.57,35.53,35.56,62378.0,35.56,35.57,35.53,35.56,62378.0
2020-07-06 13:50:00,35.56,35.74,35.55,35.73,113274.0,35.56,35.74,35.55,35.73,113274.0
2020-07-06 14:00:00,35.73,35.73,35.59,35.62,101388.0,35.73,35.73,35.59,35.62,101388.0
2020-07-06 14:10:00,35.63,35.67,35.52,35.52,131955.0,35.63,35.67,35.52,35.52,131955.0
2020-07-06 14:20:00,35.52,35.57,35.48,35.53,52790.0,35.52,35.57,35.48,35.53,52790.0
2020-07-06 14:30:00,35.52,35.57,35.51,35.52,71754.0,35.52,35.57,35.51,35.52,71754.0
2020-07-06 14:40:00,35.52,35.53,35.45,35.46,56449.0,35.52,35.53,35.45,35.46,56449.0
2020-07-06 14:50:00,35.46,35.48,35.44,35.45,40924.0,35.46,35.48,35.44,35.45,40924.0
2020-07-06 15:00:00,35.45,35.48,35.41,35.44,75353.0,35.45,35.48,35.41,35.44,75353.0
2020-07-06 15:10:00,35.43,35.46,35.36,35.38,82323.0,35.43,35.46,35.36,35.38,82323.0
2020-07-06 15:20:00,35.38,35.42,35.36,35.39,77989.0,35.38,35.42,35.36,35.39,77989.0
2020-07-06 15:30:00,35.39,35.45,35.34,35.44,132692.0,35.39,35.45,35.34,35.44,132692.0
2020-07-06 15:40:00,35.44,35.58,35.42,35.58,144390.0,35.44,35.58,35.42,35.58,144390.0
2020-07-06 15:50:00,35.59,35.61,35.44,35.59,663059.0,35.59,35.61,35.44,35.59,663059.0
2020-07-07 09:30:00,35.23,35.31,35.05,35.27,455844.0,35.23,35.31,35.05,35.27,455844.0
2020-07-07 09:40:00,35.27,35.52,35.26,35.41,241900.0,35.27,35.52,35.26,35.41,241900.0
2020-07-07 09:50:00,35.41,35.41,35.21,35.25,238989.0,35.41,35.41,35.21,35.25,238989.0
2020-07-07 10:00:00,35.26,35.4,35.24,35.28,267245.0,35.26,35.4,35.24,35.28,267245.0
2020-07-07 10:10:00,35.27,35.33,35.21,35.26,370672.0,35.27,35.33,35.21,35.26,370672.0
2020-07-07 10:20:00,35.26,35.32,35.19,35.2,239510.0,35.26,35.32,35.19,35.2,239510.0
2020-07-07 10:30:00,35.2,35.32,35.19,35.23,215079.0,35.2,35.32,35.19,35.23,215079.0
2020-07-07 10:40:00,35.23,35.27,35.14,35.25,195448.0,35.23,35.27,35.14,35.25,195448.0
2020-07-07 10:50:00,35.25,35.39,35.24,35.31,143183.0,35.25,35.39,35.24,35.31,143183.0
2020-07-07 11:00:00,35.3,35.32,35.15,35.23,112717.0,35.3,35.32,35.15,35.23,112717.0
2020-07-07 11:10:00,35.23,35.37,35.22,35.35,131612.0,35.23,35.37,35.22,35.35,131612.0
2020-07-07 11:20:00,35.34,35.38,35.28,35.29,94271.0,35.34,35.38,35.28,35.29,94271.0
2020-07-07 11:30:00,35.3,35.39,35.29,35.36,104065.0,35.3,35.39,35.29,35.36,104065.0
2020-07-07 11:40:00,35.36,35.37,35.33,35.35,71602.0,35.36,35.37,35.33,35.35,71602.0
2020-07-07 11:50:00,35.35,35.38,35.24,35.3,122198.0,35.35,35.38,35.24,35.3,122198.0
2020-07-07 12:00:00,35.3,35.35,35.25,35.29,124463.0,35.3,35.35,35.25,35.29,124463.0
2020-07-07 12:10:00,35.29,35.34,35.27,35.31,105189.0,35.29,35.34,35.27,35.31,105189.0
2020-07-07 12:20:00,35.31,35.34,35.26,35.3,120899.0,35.31,35.34,35.26,35.3,120899.0
2020-07-07 12:30:00,35.3,35.35,35.26,35.26,107505.0,35.3,35.35,35.26,35.26,107505.0
2020-07-07 12:40:00,35.25,35.27,35.15,35.15,139448.0,35.25,35.27,35.15,35.15,139448.0
2020-07-07 12:50:00,35.16,35.22,35.15,35.2,88166.0,35.16,35.22,35.15,35.2,88166.0
2020-07-07 13:00:00,35.2,35.24,35.12,35.13,93753.0,35.2,35.24,35.12,35.13,93753.0
2020-07-07 13:10:00,35.13,35.17,35.13,35.14,68338.0,35.13,35.17,35.13,35.14,68338.0
2020-07-07 13:20:00,35.13,35.14,35.09,35.12,167077.0,35.13,35.14,35.09,35.12,167077.0
2020-07-07 13:30:00,35.11,35.13,35.09,35.11,209175.0,35.11,35.13,35.09,35.11,209175.0
2020-07-07 13:40:00,35.1,35.11,35.04,35.09,82001.0,35.1,35.11,35.04,35.09,82001.0
2020-07-07 13:50:00,35.09,35.11,35.07,35.09,121431.0,35.09,35.11,35.07,35.09,121431.0
2020-07-07 14:00:00,35.09,35.1,35.04,35.04,54305.0,35.09,35.1,35.04,35.04,54305.0
2020-07-07 14:10:00,35.04,35.12,35.03,35.1,185216.0,35.04,35.12,35.03,35.1,185216.0
2020-07-07 14:20:00,35.09,35.11,35.06,35.07,103203.0,35.09,35.11,35.06,35.07,103203.0
2020-07-07 14:30:00,35.06,35.06,34.93,35.0,192344.0,35.06,35.06,34.93,35.0,192344.0
2020-07-07 14:40:00,35.0,35.05,34.99,35.03,69614.0,35.0,35.05,34.99,35.03,69614.0
2020-07-07 14:50:00,35.02,35.06,35.01,35.05,81852.0,35.02,35.06,35.01,35.05,81852.0
2020-07-07 15:00:00,35.05,35.05,34.94,34.96,132766.0,35.05,35.05,34.94,34.96,132766.0
2020-07-07 15:10:00,34.96,34.98,34.93,34.95,179198.0,34.96,34.98,34.93,34.95,179198.0
2020-07-07 15:20:00,34.95,34.95,34.77,34.8,239118.0,34.95,34.95,34.77,34.8,239118.0
2020-07-07 15:30:00,34.8,34.83,34.69,34.7,281915.0,34.8,34.83,34.69,34.7,281915.0
2020-07-07 15:40:00,34.7,34.75,34.65,34.73,491209.0,34.7,34.75,34.65,34.73,491209.0
2020-07-07 15:50:00,34.73,34.77,34.58,34.65,1705624.0,34.73,34.77,34.58,34.65,1705624.0
2020-07-08 09:30:00,34.67,34.73,34.58,34.63,373372.0,34.67,34.73,34.58,34.63,373372.0
2020-07-08 09:40:00,34.63,34.72,34.51,34.56,382543.0,34.63,34.72,34.51,34.56,382543.0
2020-07-08 09:50:00,34.57,34.69,34.49,34.56,880905.0,34.57,34.69,34.49,34.56,880905.0
2020-07-08 10:00:00,34.56,34.57,34.4,34.43,914400.0,34.56,34.57,34.4,34.43,914400.0
2020-07-08 10:10:00,34.44,34.5,34.33,34.5,396669.0,34.44,34.5,34.33,34.5,396669.0
2020-07-08 10:20:00,34.49,34.53,34.45,34.51,297157.0,34.49,34.53,34.45,34.51,297157.0
2020-07-08 10:30:00,34.49,34.57,34.46,34.46,132493.0,34.49,34.57,34.46,34.46,132493.0
2020-07-08 10:40:00,34.46,34.5,34.37,34.41,130935.0,34.46,34.5,34.37,34.41,130935.0
2020-07-08 10:50:00,34.41,34.42,34.28,34.29,159472.0,34.41,34.42,34.28,34.29,159472.0
2020-07-08 11:00:00,34.29,34.39,34.21,34.3,830522.0,34.29,34.39,34.21,34.3,830522.0
2020-07-08 11:10:00,34.3,34.41,34.25,34.26,259539.0,34.3,34.41,34.25,34.26,259539.0
2020-07-08 11:20:00,34.26,34.31,34.22,34.28,338558.0,34.26,34.31,34.22,34.28,338558.0
2020-07-08 11:30:00,34.29,34.34,34.26,34.29,147761.0,34.29,34.34,34.26,34.29,147761.0
2020-07-08 11:40:00,34.29,34.3,34.25,34.29,96265.0,34.29,34.3,34.25,34.29,96265.0
2020-07-08 11:50:00,34.3,34.36,34.26,34.35,200892.0,34.3,34.36,34.26,34.35,200892.0
2020-07-08 12:00:00,34.35,34.39,34.34,34.35,237500.0,34.35,34.39,34.34,34.35,237500.0
2020-07-08 12:10:00,34.35,34.47,34.35,34.41,188043.0,34.35,34.47,34.35,34.41,188043.0
2020-07-08 12:20:00,34.42,34.47,34.34,34.47,156998.0,34.42,34.47,34.34,34.47,156998.0
2020-07-08 12:30:00,34.46,34.5,34.43,34.5,720646.0,34.46,34.5,34.43,34.5,720646.0
2020-07-08 12:40:00,34.49,34.49,34.38,34.4,82794.0,34.49,34.49,34.38,34.4,82794.0
2020-07-08 12:50:00,34.4,34.46,34.36,34.44,119094.0,34.4,34.46,34.36,34.44,119094.0
2020-07-08 13:00:00,34.45,34.45,34.4,34.43,51574.0,34.45,34.45,34.4,34.43,51574.0
2020-07-08 13:10:00,34.43,34.44,34.34,34.35,121892.0,34.43,34.44,34.34,34.35,121892.0
2020-07-08 13:20:00,34.35,34.38,34.26,34.35,123983.0,34.35,34.38,34.26,34.35,123983.0
2020-07-08 13:30:00,34.36,34.39,34.34,34.35,133443.0,34.36,34.39,34.34,34.35,133443.0
2020-07-08 13:40:00,34.35,34.36,34.27,34.28,79628.0,34.35,34.36,34.27,34.28,79628.0
2020-07-08 13:50:00,34.27,34.38,34.24,34.34,136102.0,34.27,34.38,34.24,34.34,136102.0
2020-07-08 14:00:00,34.34,34.41,34.31,34.32,112113.0,34.34,34.41,34.31,34.32,112113.0
2020-07-08 14:10:00,34.31,34.37,34.29,34.34,86421.0,34.31,34.37,34.29,34.34,86421.0
2020-07-08 14:20:00,34.34,34.38,34.28,34.28,139802.0,34.34,34.38,34.28,34.28,139802.0
2020-07-08 14:30:00,34.28,34.3,34.22,34.28,230639.0,34.28,34.3,34.22,34.28,230639.0
2020-07-08 14:40:00,34.3,34.3,34.2,34.23,136388.0,34.3,34.3,34.2,34.23,136388.0
2020-07-08 14:50:00,34.23,34.27,34.19,34.25,214314.0,34.23,34.27,34.19,34.25,214314.0
2020-07-08 15:00:00,34.25,34.36,34.23,34.35,354773.0,34.25,34.36,34.23,34.35,354773.0
2020-07-08 15:10:00,34.34,34.36,34.29,34.3,354482.0,34.34,34.36,34.29,34.3,354482.0
2020-07-08 15:20:00,34.31,34.45,34.3,34.38,395930.0,34.31,34.45,34.3,34.38,395930.0
2020-07-08 15:30:00,34.38,34.45,34.37,34.41,288573.0,34.38,34.45,34.37,34.41,288573.0
2020-07-08 15:40:00,34.41,34.45,34.36,34.38,375995.0,34.41,34.45,34.36,34.38,375995.0
2020-07-08 15:50:00,34.37,34.55,34.33,34.55,1483126.0,34.37,34.55,34.33,34.55,1483126.0
2020-07-09 09:30:00,34.57,34.75,34.43,34.53,348399.0,34.57,34.75,34.43,34.53,348399.0
2020-07-09 09:40:00,34.54,34.68,34.4,34.66,335607.0,34.54,34.68,34.4,34.66,335607.0
2020-07-09 09:50:00,34.65,34.75,34.59,34.75,779449.0,34.65,34.75,34.59,34.75,779449.0
2020-07-09 10:00:00,34.74,34.75,34.65,34.66,163131.0,34.74,34.75,34.65,34.66,163131.0
2020-07-09 10:10:00,34.68,34.68,34.31,34.45,989028.0,34.68,34.68,34.31,34.45,989028.0
2020-07-09 10:20:00,34.45,34.51,34.35,34.35,111587.0,34.45,34.51,34.35,34.35,111587.0
2020-07-09 10:30:00,34.35,34.38,34.15,34.23,266278.0,34.35,34.38,34.15,34.23,266278.0
2020-07-09 10:40:00,34.23,34.24,34.13,34.15,219747.0,34.23,34.24,34.13,34.15,219747.0
2020-07-09 10:50:00,34.15,34.2,33.96,34.01,465697.0,34.15,34.2,33.96,34.01,465697.0
2020-07-09 11:00:00,34.01,34.09,33.86,34.08,413295.0,34.01,34.09,33.86,34.08,413295.0
2020-07-09 11:10:00,34.07,34.08,33.81,33.81,286482.0,34.07,34.08,33.81,33.81,286482.0
2020-07-09 11:20:00,33.82,33.92,33.77,33.89,321009.0,33.82,33.92,33.77,33.89,321009.0
2020-07-09 11:30:00,33.89,34.03,33.86,34.0,146738.0,33.89,34.03,33.86,34.0,146738.0
2020-07-09 11:40:00,34.01,34.01,33.89,34.0,376843.0,34.01,34.01,33.89,34.0,376843.0
2020-07-09 11:50:00,33.99,34.06,33.97,34.05,93015.0,33.99,34.06,33.97,34.05,93015.0
2020-07-09 12:00:00,34.05,34.24,34.05,34.23,73362.0,34.05,34.24,34.05,34.23,73362.0
2020-07-09 12:10:00,34.23,34.25,34.18,34.19,68758.0,34.23,34.25,34.18,34.19,68758.0
2020-07-09 12:20:00,34.19,34.28,34.13,34.23,77174.0,34.19,34.28,34.13,34.23,77174.0
2020-07-09 12:30:00,34.22,34.25,34.15,34.22,87979.0,34.22,34.25,34.15,34.22,87979.0
2020-07-09 12:40:00,34.22,34.35,34.22,34.32,75767.0,34.22,34.35,34.22,34.32,75767.0
2020-07-09 12:50:00,34.32,34.38,34.26,34.37,73719.0,34.32,34.38,34.26,34.37,73719.0
2020-07-09 13:00:00,34.36,34.47,34.34,34.47,98348.0,34.36,34.47,34.34,34.47,98348.0
2020-07-09 13:10:00,34.47,34.49,34.41,34.41,154021.0,34.47,34.49,34.41,34.41,154021.0
2020-07-09 13:20:00,34.41,34.44,34.37,34.43,142716.0,34.41,34.44,34.37,34.43,142716.0
2020-07-09 13:30:00,34.43,34.51,34.4,34.5,104470.0,34.43,34.51,34.4,34.5,104470.0
2020-07-09 13:40:00,34.51,34.55,34.41,34.42,131886.0,34.51,34.55,34.41,34.42,131886.0
2020-07-09 13:50:00,34.42,34.51,34.34,34.5,213106.0,34.42,34.51,34.34,34.5,213106.0
2020-07-09 14:00:00,34.49,34.5,34.42,34.45,249450.0,34.49,34.5,34.42,34.45,249450.0
2020-07-09 14:10:00,34.45,34.53,34.37,34.52,161024.0,34.45,34.53,34.37,34.52,161024.0
2020-07-09 14:20:00,34.52,34.53,34.42,34.51,92196.0,34.52,34.53,34.42,34.51,92196.0
2020-07-09 14:30:00,34.52,34.55,34.49,34.52,77077.0,34.52,34.55,34.49,34.52,77077.0
2020-07-09 14:40:00,34.51,34.53,34.43,34.45,116467.0,34.51,34.53,34.43,34.45,116467.0
2020-07-09 14:50:00,34.45,34.52,34.4,34.4,1094981.0,34.45,34.52,34.4,34.4,1094981.0
2020-07-09 15:00:00,34.51,34.57,34.41,34.51,648933.0,34.51,34.57,34.41,34.51,648933.0
2020-07-09 15:10:00,34.51,34.58,34.47,34.5,156329.0,34.51,34.58,34.47,34.5,156329.0
2020-07-09 15:20:00,34.5,34.51,34.44,34.46,121403.0,34.5,34.51,34.44,34.46,121403.0
2020-07-09 15:30:00,34.45,34.49,34.37,34.47,295547.0,34.45,34.49,34.37,34.47,295547.0
2020-07-09 15:40:00,34.47,34.58,34.41,34.52,195025.0,34.47,34.58,34.41,34.52,195025.0
2020-07-09 15:50:00,34.51,34.52,34.42,34.48,647423.0,34.51,34.52,34.42,34.48,647423.0
2020-07-10 09:30:00,34.43,34.69,34.28,34.5,360658.0,34.43,34.69,34.28,34.5,360658.0
2020-07-10 09:40:00,34.5,34.58,34.43,34.47,259871.0,34.5,34.58,34.43,34.47,259871.0
2020-07-10 09:50:00,34.48,34.52,34.4,34.46,293644.0,34.48,34.52,34.4,34.46,293644.0
2020-07-10 10:00:00,34.45,34.47,34.35,34.43,275443.0,34.45,34.47,34.35,34.43,275443.0
2020-07-10 10:10:00,34.43,34.53,34.41,34.47,380683.0,34.43,34.53,34.41,34.47,380683.0
2020-07-10 10:20:00,34.47,34.5,34.43,34.5,280397.0,34.47,34.5,34.43,34.5,280397.0
2020-07-10 10:30:00,34.5,34.56,34.47,34.53,159767.0,34.5,34.56,34.47,34.53,159767.0
2020-07-10 10:40:00,34.53,34.64,34.53,34.6,234149.0,34.53,34.64,34.53,34.6,234149.0
2020-07-10 10:50:00,34.6,34.63,34.54,34.61,109457.0,34.6,34.63,34.54,34.61,109457.0
2020-07-10 11:00:00,34.6,34.61,34.47,34.51,125261.0,34.6,34.61,34.47,34.51,125261.0
2020-07-10 11:10:00,34.5,34.55,34.48,34.52,134720.0,34.5,34.55,34.48,34.52,134720.0
2020-07-10 11:20:00,34.52,34.55,34.44,34.5,223118.0,34.52,34.55,34.44,34.5,223118.0
2020-07-10 11:30:00,34.49,34.54,34.46,34.53,176153.0,34.49,34.54,34.46,34.53,176153.0
2020-07-10 11:40:00,34.53,34.63,34.53,34.62,137437.0,34.53,34.63,34.53,34.62,137437.0
2020-07-10 11:50:00,34.62,34.69,34.59,34.66,87281.0,34.62,34.69,34.59,34.66,87281.0
2020-07-10 12:00:00,34.66,34.75,34.62,34.69,105482.0,34.66,34.75,34.62,34.69,105482.0
2020-07-10 12:10:00,34.69,34.71,34.61,34.62,128895.0,34.69,34.71,34.61,34.62,128895.0
2020-07-10 12:20:00,34.63,34.65,34.57,34.57,80512.0,34.63,34.65,34.57,34.57,80512.0
2020-07-10 12:30:00,34.58,34.58,34.52,34.54,90133.0,34.58,34.58,34.52,34.54,90133.0
2020-07-10 12:40:00,34.53,34.58,34.49,34.53,77345.0,34.53,34.58,34.49,34.53,77345.0
2020-07-10 12:50:00,34.53,34.56,34.5,34.52,95985.0,34.53,34.56,34.5,34.52,95985.0
2020-07-10 13:00:00,34.52,34.61,34.48,34.54,176911.0,34.52,34.61,34.48,34.54,176911.0
2020-07-10 13:10:00,34.54,34.54,34.49,34.51,70335.0,34.54,34.54,34.49,34.51,70335.0
2020-07-10 13:20:00,34.51,34.57,34.49,34.55,88071.0,34.51,34.57,34.49,34.55,88071.0
2020-07-10 13:30:00,34.55,34.57,34.52,34.55,272385.0,34.55,34.57,34.52,34.55,272385.0
2020-07-10 13:40:00,34.55,34.63,34.55,34.61,118237.0,34.55,34.63,34.55,34.61,118237.0
2020-07-10 13:50:00,34.61,34.64,34.59,34.59,209699.0,34.61,34.64,34.59,34.59,209699.0
2020-07-10 14:00:00,34.6,34.68,34.59,34.65,83976.0,34.6,34.68,34.59,34.65,83976.0
2020-07-10 14:10:00,34.64,34.66,34.58,34.61,138121.0,34.64,34.66,34.58,34.61,138121.0
2020-07-10 14:20:00,34.61,34.64,34.59,34.61,69683.0,34.61,34.64,34.59,34.61,69683.0
2020-07-10 14:30:00,34.61,34.64,34.58,34.62,111746.0,34.61,34.64,34.58,34.62,111746.0
2020-07-10 14:40:00,34.62,34.64,34.58,34.59,86367.0,34.62,34.64,34.58,34.59,86367.0
2020-07-10 14:50:00,34.59,34.61,34.55,34.59,198018.0,34.59,34.61,34.55,34.59,198018.0
2020-07-10 15:00:00,34.59,34.65,34.55,34.64,121648.0,34.59,34.65,34.55,34.64,121648.0
2020-07-10 15:10:00,34.64,34.7,34.63,34.69,136907.0,34.64,34.7,34.63,34.69,136907.0
2020-07-10 15:20:00,34.69,34.7,34.6,34.63,228730.0,34.69,34.7,34.6,34.63,228730.0
2020-07-10 15:30:00,34.63,34.63,34.55,34.58,499675.0,34.63,34.63,34.55,34.58,499675.0
2020-07-10 15:40:00,34.59,34.65,34.55,34.65,406964.0,34.59,34.65,34.55,34.65,406964.0
2020-07-10 15:50:00,34.65,34.7,34.59,34.68,890273.0,34.65,34.7,34.59,34.68,890273.0
2020-07-13 09:30:00,35.09,35.24,34.75,34.77,349090.0,35.09,35.24,34.75,34.77,349090.0
2020-07-13 09:40:00,34.77,34.82,34.49,34.58,279201.0,34.77,34.82,34.49,34.58,279201.0
2020-07-13 09:50:00,34.58,34.92,34.57,34.77,213463.0,34.58,34.92,34.57,34.77,213463.0
2020-07-13 10:00:00,34.77,34.84,34.7,34.81,181713.0,34.77,34.84,34.7,34.81,181713.0
2020-07-13 10:10:00,34.82,35.0,34.79,35.0,198428.0,34.82,35.0,34.79,35.0,198428.0
2020-07-13 10:20:00,35.0,35.16,35.0,35.15,103887.0,35.0,35.16,35.0,35.15,103887.0
2020-07-13 10:30:00,35.15,35.16,35.0,35.09,163900.0,35.15,35.16,35.0,35.09,163900.0
2020-07-13 10:40:00,35.09,35.15,34.96,35.01,179091.0,35.09,35.15,34.96,35.01,179091.0
2020-07-13 10:50:00,35.01,35.02,34.87,34.96,112437.0,35.01,35.02,34.87,34.96,112437.0
2020-07-13 11:00:00,34.97,35.0,34.91,34.93,76211.0,34.97,35.0,34.91,34.93,76211.0
2020-07-13 11:10:00,34.93,34.99,34.88,34.98,71338.0,34.93,34.99,34.88,34.98,71338.0
2020-07-13 11:20:00,34.99,35.03,34.96,34.97,70851.0,34.99,35.03,34.96,34.97,70851.0
2020-07-13 11:30:00,34.97,35.0,34.91,34.93,79274.0,34.97,35.0,34.91,34.93,79274.0
2020-07-13 11:40:00,34.93,34.94,34.79,34.83,185515.0,34.93,34.94,34.79,34.83,185515.0
2020-07-13 11:50:00,34.83,34.85,34.73,34.74,107026.0,34.83,34.85,34.73,34.74,107026.0
2020-07-13 12:00:00,34.75,34.81,34.73,34.77,118326.0,34.75,34.81,34.73,34.77,118326.0
2020-07-13 12:10:00,34.77,34.77,34.7,34.76,144897.0,34.77,34.77,34.7,34.76,144897.0
2020-07-13 12:20:00,34.75,34.76,34.68,34.73,83176.0,34.75,34.76,34.68,34.73,83176.0
2020-07-13 12:30:00,34.74,34.81,34.73,34.8,83261.0,34.74,34.81,34.73,34.8,83261.0
2020-07-13 12:40:00,34.8,34.86,34.76,34.82,116791.0,34.8,34.86,34.76,34.82,116791.0
2020-07-13 12:50:00,34.82,34.85,34.81,34.83,85590.0,34.82,34.85,34.81,34.83,85590.0
2020-07-13 13:00:00,34.84,34.86,34.76,34.79,107924.0,34.84,34.86,34.76,34.79,107924.0
2020-07-13 13:10:00,34.79,34.85,34.78,34.81,234181.0,34.79,34.85,34.78,34.81,234181.0
2020-07-13 13:20:00,34.82,34.83,34.78,34.8,92289.0,34.82,34.83,34.78,34.8,92289.0
2020-07-13 13:30:00,34.8,34.95,34.79,34.91,166499.0,34.8,34.95,34.79,34.91,166499.0
2020-07-13 13:40:00,34.91,35.0,34.89,34.94,136330.0,34.91,35.0,34.89,34.94,136330.0
2020-07-13 13:50:00,34.94,35.06,34.93,35.05,167583.0,34.94,35.06,34.93,35.05,167583.0
2020-07-13 14:00:00,35.05,35.06,34.82,34.86,140850.0,35.05,35.06,34.82,34.86,140850.0
2020-07-13 14:10:00,34.84,34.92,34.77,34.87,301309.0,34.84,34.92,34.77,34.87,301309.0
2020-07-13 14:20:00,34.87,34.87,34.74,34.87,265127.0,34.87,34.87,34.74,34.87,265127.0
2020-07-13 14:30:00,34.85,34.86,34.76,34.86,218533.0,34.85,34.86,34.76,34.86,218533.0
2020-07-13 14:40:00,34.84,34.95,34.81,34.94,198041.0,34.84,34.95,34.81,34.94,198041.0
2020-07-13 14:50:00,34.94,35.0,34.9,34.95,166836.0,34.94,35.0,34.9,34.95,166836.0
2020-07-13 15:00:00,34.95,34.96,34.69,34.72,259000.0,34.95,34.96,34.69,34.72,259000.0
2020-07-13 15:10:00,34.72,34.77,34.61,34.62,210309.0,34.72,34.77,34.61,34.62,210309.0
2020-07-13 15:20:00,34.61,34.68,34.58,34.59,174084.0,34.61,34.68,34.58,34.59,174084.0
2020-07-13 15:30:00,34.59,34.62,34.36,34.4,346966.0,34.59,34.62,34.36,34.4,346966.0
2020-07-13 15:40:00,34.39,34.51,34.35,34.38,675624.0,34.39,34.51,34.35,34.38,675624.0
2020-07-13 15:50:00,34.36,34.47,34.27,34.43,1402193.0,34.36,34.47,34.27,34.43,1402193.0
2020-07-14 09:30:00,34.38,34.52,34.26,34.48,235234.0,34.38,34.52,34.26,34.48,235234.0
2020-07-14 09:40:00,34.49,34.5,34.38,34.41,155372.0,34.49,34.5,34.38,34.41,155372.0
2020-07-14 09:50:00,34.42,34.43,34.24,34.3,334220.0,34.42,34.43,34.24,34.3,334220.0
2020-07-14 10:00:00,34.3,34.38,34.25,34.27,350674.0,34.3,34.38,34.25,34.27,350674.0
2020-07-14 10:10:00,34.27,34.53,34.27,34.38,312348.0,34.27,34.53,34.27,34.38,312348.0
2020-07-14 10:20:00,34.37,34.63,34.37,34.54,185413.0,34.37,34.63,34.37,34.54,185413.0
2020-07-14 10:30:00,34.55,34.62,34.49,34.5,232831.0,34.55,34.62,34.49,34.5,232831.0
2020-07-14 10:40:00,34.5,34.62,34.5,34.55,149511.0,34.5,34.62,34.5,34.55,149511.0
2020-07-14 10:50:00,34.55,34.58,34.49,34.5,229913.0,34.55,34.58,34.49,34.5,229913.0
2020-07-14 11:00:00,34.5,34.66,34.47,34.62,231844.0,34.5,34.66,34.47,34.62,231844.0
2020-07-14 11:10:00,34.63,34.7,34.55,34.62,209197.0,34.63,34.7,34.55,34.62,209197.0
2020-07-14 11:20:00,34.61,34.78,34.5,34.65,535639.0,34.61,34.78,34.5,34.65,535639.0
2020-07-14 11:30:00,34.64,34.69,34.49,34.52,332451.0,34.64,34.69,34.49,34.52,332451.0
2020-07-14 11:40:00,34.52,34.56,34.48,34.54,170904.0,34.52,34.56,34.48,34.54,170904.0
2020-07-14 11:50:00,34.54,34.59,34.52,34.55,150538.0,34.54,34.59,34.52,34.55,150538.0
2020-07-14 12:00:00,34.55,34.56,34.48,34.5,73553.0,34.55,34.56,34.48,34.5,73553.0
2020-07-14 12:10:00,34.51,34.65,34.5,34.6,104404.0,34.51,34.65,34.5,34.6,104404.0
2020-07-14 12:20:00,34.61,34.64,34.56,34.59,68926.0,34.61,34.64,34.56,34.59,68926.0
2020-07-14 12:30:00,34.59,34.64,34.58,34.6,90026.0,34.59,34.64,34.58,34.6,90026.0
2020-07-14 12:40:00,34.6,34.64,34.54,34.63,270456.0,34.6,34.64,34.54,34.63,270456.0
2020-07-14 12:50:00,34.64,34.64,34.59,34.61,139855.0,34.64,34.64,34.59,34.61,139855.0
2020-07-14 13:00:00,34.61,34.62,34.54,34.55,572382.0,34.61,34.62,34.54,34.55,572382.0
2020-07-14 13:10:00,34.55,34.61,34.55,34.58,530701.0,34.55,34.61,34.55,34.58,530701.0
2020-07-14 13:20:00,34.57,34.61,34.57,34.59,117881.0,34.57,34.61,34.57,34.59,117881.0
2020-07-14 13:30:00,34.59,34.79,34.57,34.78,123270.0,34.59,34.79,34.57,34.78,123270.0
2020-07-14 13:40:00,34.79,34.87,34.77,34.86,83143.0,34.79,34.87,34.77,34.86,83143.0
2020-07-14 13:50:00,34.85,34.87,34.77,34.81,372906.0,34.85,34.87,34.77,34.81,372906.0
2020-07-14 14:00:00,34.81,34.95,34.74,34.85,126531.0,34.81,34.95,34.74,34.85,126531.0
2020-07-14 14:10:00,34.85,34.93,34.84,34.91,104022.0,34.85,34.93,34.84,34.91,104022.0
2020-07-14 14:20:00,34.92,34.95,34.87,34.91,109877.0,34.92,34.95,34.87,34.91,109877.0
2020-07-14 14:30:00,34.91,34.94,34.87,34.88,138748.0,34.91,34.94,34.87,34.88,138748.0
2020-07-14 14:40:00,34.88,34.98,34.85,34.92,119093.0,34.88,34.98,34.85,34.92,119093.0
2020-07-14 14:50:00,34.92,35.03,34.91,35.01,91839.0,34.92,35.03,34.91,35.01,91839.0
2020-07-14 15:00:00,35.01,35.12,34.99,35.08,229707.0,35.01,35.12,34.99,35.08,229707.0
2020-07-14 15:10:00,35.09,35.1,34.97,34.98,185643.0,35.09,35.1,34.97,34.98,185643.0
2020-07-14 15:20:00,34.98,35.13,34.96,35.05,205140.0,34.98,35.13,34.96,35.05,205140.0
2020-07-14 15:30:00,35.05,35.12,35.05,35.1,180674.0,35.05,35.12,35.05,35.1,180674.0
2020-07-14 15:40:00,35.09,35.22,35.07,35.19,288897.0,35.09,35.22,35.07,35.19,288897.0
2020-07-14 15:50:00,35.19,35.27,35.17,35.22,613209.0,35.19,35.27,35.17,35.22,613209.0
2020-07-15 09:30:00,35.94,36.81,35.86,36.63,879205.0,35.94,36.81,35.86,36.63,879205.0
2020-07-15 09:40:00,36.64,36.72,36.28,36.33,321918.0,36.64,36.72,36.28,36.33,321918.0
2020-07-15 09:50:00,36.33,36.59,36.32,36.4,427063.0,36.33,36.59,36.32,36.4,427063.0
2020-07-15 10:00:00,36.41,36.45,36.22,36.27,134805.0,36.41,36.45,36.22,36.27,134805.0
2020-07-15 10:10:00,36.27,36.3,36.15,36.27,106993.0,36.27,36.3,36.15,36.27,106993.0
2020-07-15 10:20:00,36.28,36.36,36.2,36.27,111483.0,36.28,36.36,36.2,36.27,111483.0
2020-07-15 10:30:00,36.28,36.39,36.28,36.38,73034.0,36.28,36.39,36.28,36.38,73034.0
2020-07-15 10:40:00,36.38,36.49,36.37,36.41,98853.0,36.38,36.49,36.37,36.41,98853.0
2020-07-15 10:50:00,36.41,36.51,36.39,36.47,103371.0,36.41,36.51,36.39,36.47,103371.0
2020-07-15 11:00:00,36.47,36.5,36.37,36.42,210047.0,36.47,36.5,36.37,36.42,210047.0
2020-07-15 11:10:00,36.42,36.48,36.33,36.37,130872.0,36.42,36.48,36.33,36.37,130872.0
2020-07-15 11:20:00,36.36,36.39,36.28,36.34,148984.0,36.36,36.39,36.28,36.34,148984.0
2020-07-15 11:30:00,36.35,36.37,36.18,36.2,147645.0,36.35,36.37,36.18,36.2,147645.0
2020-07-15 11:40:00,36.2,36.25,36.07,36.13,190084.0,36.2,36.25,36.07,36.13,190084.0
2020-07-15 11:50:00,36.13,36.21,36.11,36.17,101576.0,36.13,36.21,36.11,36.17,101576.0
2020-07-15 12:00:00,36.17,36.19,36.08,36.14,162988.0,36.17,36.19,36.08,36.14,162988.0
2020-07-15 12:10:00,36.13,36.26,36.12,36.25,193043.0,36.13,36.26,36.12,36.25,193043.0
2020-07-15 12:20:00,36.25,36.34,36.19,36.33,361386.0,36.25,36.34,36.19,36.33,361386.0
2020-07-15 12:30:00,36.32,36.36,36.29,36.32,113849.0,36.32,36.36,36.29,36.32,113849.0
2020-07-15 12:40:00,36.33,36.43,36.32,36.4,52863.0,36.33,36.43,36.32,36.4,52863.0
2020-07-15 12:50:00,36.41,36.52,36.4,36.51,188028.0,36.41,36.52,36.4,36.51,188028.0
2020-07-15 13:00:00,36.51,36.59,36.46,36.57,83765.0,36.51,36.59,36.46,36.57,83765.0
2020-07-15 13:10:00,36.57,36.59,36.53,36.58,45801.0,36.57,36.59,36.53,36.58,45801.0
2020-07-15 13:20:00,36.58,36.59,36.52,36.55,60799.0,36.58,36.59,36.52,36.55,60799.0
2020-07-15 13:30:00,36.54,36.63,36.54,36.57,39165.0,36.54,36.63,36.54,36.57,39165.0
2020-07-15 13:40:00,36.58,36.58,36.52,36.54,39746.0,36.58,36.58,36.52,36.54,39746.0
2020-07-15 13:50:00,36.54,36.55,36.38,36.39,104906.0,36.54,36.55,36.38,36.39,104906.0
2020-07-15 14:00:00,36.38,36.55,36.34,36.48,142268.0,36.38,36.55,36.34,36.48,142268.0
2020-07-15 14:10:00,36.49,36.53,36.46,36.5,55793.0,36.49,36.53,36.46,36.5,55793.0
2020-07-15 14:20:00,36.49,36.55,36.45,36.48,155522.0,36.49,36.55,36.45,36.48,155522.0
2020-07-15 14:30:00,36.48,36.59,36.46,36.56,159034.0,36.48,36.59,36.46,36.56,159034.0
2020-07-15 14:40:00,36.56,36.6,36.51,36.56,105379.0,36.56,36.6,36.51,36.56,105379.0
2020-07-15 14:50:00,36.57,36.57,36.48,36.53,139959.0,36.57,36.57,36.48,36.53,139959.0
2020-07-15 15:00:00,36.53,36.58,36.44,36.51,209732.0,36.53,36.58,36.44,36.51,209732.0
2020-07-15 15:10:00,36.51,36.51,36.43,36.48,160603.0,36.51,36.51,36.43,36.48,160603.0
2020-07-15 15:20:00,36.48,36.55,36.46,36.55,153015.0,36.48,36.55,36.46,36.55,153015.0
2020-07-15 15:30:00,36.55,36.66,36.54,36.66,335054.0,36.55,36.66,36.54,36.66,335054.0
2020-07-15 15:40:00,36.66,36.84,36.64,36.83,509704.0,36.66,36.84,36.64,36.83,509704.0
2020-07-15 15:50:00,36.83,36.83,36.65,36.71,974804.0,36.83,36.83,36.65,36.71,974804.0
2020-07-16 09:30:00,36.87,36.87,36.57,36.61,589409.0,36.87,36.87,36.57,36.61,589409.0
2020-07-16 09:40:00,36.6,36.81,36.51,36.8,294197.0,36.6,36.81,36.51,36.8,294197.0
2020-07-16 09:50:00,36.8,37.0,36.79,36.95,238702.0,36.8,37.0,36.79,36.95,238702.0
2020-07-16 10:00:00,36.95,36.98,36.69,36.81,308995.0,36.95,36.98,36.69,36.81,308995.0
2020-07-16 10:10:00,36.82,37.05,36.82,36.95,265434.0,36.82,37.05,36.82,36.95,265434.0
2020-07-16 10:20:00,36.94,37.04,36.85,37.01,140270.0,36.94,37.04,36.85,37.01,140270.0
2020-07-16 10:30:00,37.01,37.03,36.93,37.01,336701.0,37.01,37.03,36.93,37.01,336701.0
2020-07-16 10:40:00,37.01,37.05,36.88,36.93,286224.0,37.01,37.05,36.88,36.93,286224.0
2020-07-16 10:50:00,36.93,36.94,36.72,36.72,111636.0,36.93,36.94,36.72,36.72,111636.0
2020-07-16 11:00:00,36.73,36.75,36.66,36.75,321220.0,36.73,36.75,36.66,36.75,321220.0
2020-07-16 11:10:00,36.74,36.77,36.68,36.71,135710.0,36.74,36.77,36.68,36.71,135710.0
2020-07-16 11:20:00,36.72,36.87,36.7,36.75,100165.0,36.72,36.87,36.7,36.75,100165.0
2020-07-16 11:30:00,36.73,36.74,36.6,36.65,219881.0,36.73,36.74,36.6,36.65,219881.0
2020-07-16 11:40:00,36.66,36.7,36.55,36.56,363030.0,36.66,36.7,36.55,36.56,363030.0
2020-07-16 11:50:00,36.56,36.59,36.49,36.51,112902.0,36.56,36.59,36.49,36.51,112902.0
2020-07-16 12:00:00,36.51,36.51,36.4,36.48,113996.0,36.51,36.51,36.4,36.48,113996.0
2020-07-16 12:10:00,36.48,36.5,36.46,36.47,70160.0,36.48,36.5,36.46,36.47,70160.0
2020-07-16 12:20:00,36.47,36.49,36.42,36.47,74673.0,36.47,36.49,36.42,36.47,74673.0
2020-07-16 12:30:00,36.47,36.48,36.42,36.44,55889.0,36.47,36.48,36.42,36.44,55889.0
2020-07-16 12:40:00,36.43,36.46,36.37,36.4,47700.0,36.43,36.46,36.37,36.4,47700.0
2020-07-16 12:50:00,36.39,36.42,36.28,36.31,97227.0,36.39,36.42,36.28,36.31,97227.0
2020-07-16 13:00:00,36.32,36.34,36.26,36.3,42905.0,36.32,36.34,36.26,36.3,42905.0
2020-07-16 13:10:00,36.3,36.36,36.29,36.36,41507.0,36.3,36.36,36.29,36.36,41507.0
2020-07-16 13:20:00,36.36,36.46,36.35,36.45,84852.0,36.36,36.46,36.35,36.45,84852.0
2020-07-16 13:30:00,36.45,36.46,36.35,36.37,38332.0,36.45,36.46,36.35,36.37,38332.0
2020-07-16 13:40:00,36.38,36.41,36.34,36.4,27422.0,36.38,36.41,36.34,36.4,27422.0
2020-07-16 13:50:00,36.4,36.42,36.32,36.34,54852.0,36.4,36.42,36.32,36.34,54852.0
2020-07-16 14:00:00,36.33,36.42,36.32,36.4,41937.0,36.33,36.42,36.32,36.4,41937.0
2020-07-16 14:10:00,36.4,36.45,36.38,36.4,40730.0,36.4,36.45,36.38,36.4,40730.0
2020-07-16 14:20:00,36.4,36.43,36.36,36.37,48791.0,36.4,36.43,36.36,36.37,48791.0
2020-07-16 14:30:00,36.38,36.42,36.34,36.35,53542.0,36.38,36.42,36.34,36.35,53542.0
2020-07-16 14:40:00,36.36,36.38,36.24,36.26,80398.0,36.36,36.38,36.24,36.26,80398.0
2020-07-16 14:50:00,36.26,36.29,36.2,36.22,82770.0,36.26,36.29,36.2,36.22,82770.0
2020-07-16 15:00:00,36.22,36.25,36.19,36.25,65140.0,36.22,36.25,36.19,36.25,65140.0
2020-07-16 15:10:00,36.25,36.3,36.22,36.29,56233.0,36.25,36.3,36.22,36.29,56233.0
2020-07-16 15:20:00,36.29,36.35,36.24,36.32,360458.0,36.29,36.35,36.24,36.32,360458.0
2020-07-16 15:30:00,36.32,36.4,36.31,36.38,272616.0,36.32,36.4,36.31,36.38,272616.0
2020-07-16 15:40:00,36.38,36.38,36.31,36.32,265746.0,36.38,36.38,36.31,36.32,265746.0
2020-07-16 15:50:00,36.33,36.47,36.31,36.38,719565.0,36.33,36.47,36.31,36.38,719565.0
2020-07-17 09:30:00,36.5,36.5,36.28,36.34,371692.0,36.5,36.5,36.28,36.34,371692.0
2020-07-17 09:40:00,36.33,36.54,36.32,36.51,169295.0,36.33,36.54,36.32,36.51,169295.0
2020-07-17 09:50:00,36.52,36.59,36.51,36.56,75224.0,36.52,36.59,36.51,36.56,75224.0
2020-07-17 10:00:00,36.56,36.65,36.53,36.64,164617.0,36.56,36.65,36.53,36.64,164617.0
2020-07-17 10:10:00,36.64,36.71,36.61,36.7,104153.0,36.64,36.71,36.61,36.7,104153.0
2020-07-17 10:20:00,36.71,36.82,36.7,36.81,290746.0,36.71,36.82,36.7,36.81,290746.0
2020-07-17 10:30:00,36.8,36.88,36.79,36.84,111383.0,36.8,36.88,36.79,36.84,111383.0
2020-07-17 10:40:00,36.84,37.04,36.81,37.04,253910.0,36.84,37.04,36.81,37.04,253910.0
2020-07-17 10:50:00,37.04,37.18,37.03,37.14,191798.0,37.04,37.18,37.03,37.14,191798.0
2020-07-17 11:00:00,37.14,37.2,37.12,37.16,67814.0,37.14,37.2,37.12,37.16,67814.0
2020-07-17 11:10:00,37.16,37.17,37.07,37.08,66639.0,37.16,37.17,37.07,37.08,66639.0
2020-07-17 11:20:00,37.08,37.2,37.07,37.2,266127.0,37.08,37.2,37.07,37.2,266127.0
2020-07-17 11:30:00,37.19,37.42,37.18,37.42,242324.0,37.19,37.42,37.18,37.42,242324.0
2020-07-17 11:40:00,37.42,37.52,37.38,37.49,355247.0,37.42,37.52,37.38,37.49,355247.0
2020-07-17 11:50:00,37.5,37.66,37.41,37.65,195742.0,37.5,37.66,37.41,37.65,195742.0
2020-07-17 12:00:00,37.65,37.74,37.6,37.7,369075.0,37.65,37.74,37.6,37.7,369075.0
2020-07-17 12:10:00,37.7,37.76,37.59,37.6,247757.0,37.7,37.76,37.59,37.6,247757.0
2020-07-17 12:20:00,37.6,37.64,37.57,37.59,102799.0,37.6,37.64,37.57,37.59,102799.0
2020-07-17 12:30:00,37.59,37.71,37.55,37.56,107272.0,37.59,37.71,37.55,37.56,107272.0
2020-07-17 12:40:00,37.55,37.58,37.47,37.48,88729.0,37.55,37.58,37.47,37.48,88729.0
2020-07-17 12:50:00,37.48,37.55,37.48,37.55,73482.0,37.48,37.55,37.48,37.55,73482.0
2020-07-17 13:00:00,37.55,37.62,37.52,37.61,82518.0,37.55,37.62,37.52,37.61,82518.0
2020-07-17 13:10:00,37.61,37.61,37.52,37.57,112823.0,37.61,37.61,37.52,37.57,112823.0
2020-07-17 13:20:00,37.57,37.66,37.52,37.54,126864.0,37.57,37.66,37.52,37.54,126864.0
2020-07-17 13:30:00,37.55,37.58,37.49,37.51,49018.0,37.55,37.58,37.49,37.51,49018.0
2020-07-17 13:40:00,37.51,37.52,37.44,37.45,70282.0,37.51,37.52,37.44,37.45,70282.0
2020-07-17 13:50:00,37.45,37.61,37.45,37.59,155450.0,37.45,37.61,37.45,37.59,155450.0
2020-07-17 14:00:00,37.59,37.61,37.55,37.59,111148.0,37.59,37.61,37.55,37.59,111148.0
2020-07-17 14:10:00,37.59,37.67,37.55,37.62,108916.0,37.59,37.67,37.55,37.62,108916.0
2020-07-17 14:20:00,37.63,37.73,37.62,37.72,156775.0,37.63,37.73,37.62,37.72,156775.0
2020-07-17 14:30:00,37.73,37.75,37.72,37.75,124202.0,37.73,37.75,37.72,37.75,124202.0
2020-07-17 14:40:00,37.75,37.86,37.74,37.84,157989.0,37.75,37.86,37.74,37.84,157989.0
2020-07-17 14:50:00,37.84,37.9,37.82,37.86,118591.0,37.84,37.9,37.82,37.86,118591.0
2020-07-17 15:00:00,37.86,37.88,37.75,37.79,191115.0,37.86,37.88,37.75,37.79,191115.0
2020-07-17 15:10:00,37.79,37.81,37.71,37.8,103737.0,37.79,37.81,37.71,37.8,103737.0
2020-07-17 15:20:00,37.8,37.89,37.78,37.88,136763.0,37.8,37.89,37.78,37.88,136763.0
2020-07-17 15:30:00,37.88,37.92,37.85,37.9,195001.0,37.88,37.92,37.85,37.9,195001.0
2020-07-17 15:40:00,37.9,37.92,37.85,37.9,296445.0,37.9,37.92,37.85,37.9,296445.0
2020-07-17 15:50:00,37.89,37.89,37.71,37.71,769916.0,37.89,37.89,37.71,37.71,769916.0
2020-07-20 09:30:00,37.57,37.82,37.52,37.65,343912.0,37.57,37.82,37.52,37.65,343912.0
2020-07-20 09:40:00,37.65,37.65,37.36,37.37,300570.0,37.65,37.65,37.36,37.37,300570.0
2020-07-20 09:50:00,37.36,37.45,37.19,37.45,289356.0,37.36,37.45,37.19,37.45,289356.0
2020-07-20 10:00:00,37.45,37.45,37.35,37.4,100716.0,37.45,37.45,37.35,37.4,100716.0
2020-07-20 10:10:00,37.4,37.45,37.35,37.4,88375.0,37.4,37.45,37.35,37.4,88375.0
2020-07-20 10:20:00,37.4,37.5,37.33,37.5,86623.0,37.4,37.5,37.33,37.5,86623.0
2020-07-20 10:30:00,37.5,37.89,37.49,37.86,376240.0,37.5,37.89,37.49,37.86,376240.0
2020-07-20 10:40:00,37.85,37.9,37.71,37.76,156295.0,37.85,37.9,37.71,37.76,156295.0
2020-07-20 10:50:00,37.75,37.8,37.73,37.73,108151.0,37.75,37.8,37.73,37.73,108151.0
2020-07-20 11:00:00,37.73,37.74,37.65,37.7,104281.0,37.73,37.74,37.65,37.7,104281.0
2020-07-20 11:10:00,37.7,37.75,37.54,37.58,68799.0,37.7,37.75,37.54,37.58,68799.0
2020-07-20 11:20:00,37.58,37.62,37.52,37.55,188991.0,37.58,37.62,37.52,37.55,188991.0
2020-07-20 11:30:00,37.54,37.55,37.45,37.47,50312.0,37.54,37.55,37.45,37.47,50312.0
2020-07-20 11:40:00,37.47,37.54,37.45,37.52,81646.0,37.47,37.54,37.45,37.52,81646.0
2020-07-20 11:50:00,37.52,37.52,37.42,37.44,182132.0,37.52,37.52,37.42,37.44,182132.0
2020-07-20 12:00:00,37.44,37.46,37.39,37.41,54855.0,37.44,37.46,37.39,37.41,54855.0
2020-07-20 12:10:00,37.4,37.46,37.4,37.43,61704.0,37.4,37.46,37.4,37.43,61704.0
2020-07-20 12:20:00,37.43,37.44,37.34,37.34,51032.0,37.43,37.44,37.34,37.34,51032.0
2020-07-20 12:30:00,37.34,37.4,37.34,37.34,33615.0,37.34,37.4,37.34,37.34,33615.0
2020-07-20 12:40:00,37.34,37.4,37.33,37.34,351412.0,37.34,37.4,37.33,37.34,351412.0
2020-07-20 12:50:00,37.34,37.35,37.26,37.27,48514.0,37.34,37.35,37.26,37.27,48514.0
2020-07-20 13:00:00,37.28,37.32,37.26,37.3,61720.0,37.28,37.32,37.26,37.3,61720.0
2020-07-20 13:10:00,37.3,37.33,37.27,37.32,42249.0,37.3,37.33,37.27,37.32,42249.0
2020-07-20 13:20:00,37.32,37.32,37.13,37.14,136181.0,37.32,37.32,37.13,37.14,136181.0
2020-07-20 13:30:00,37.14,37.16,37.1,37.14,129602.0,37.14,37.16,37.1,37.14,129602.0
2020-07-20 13:40:00,37.14,37.19,37.12,37.13,60907.0,37.14,37.19,37.12,37.13,60907.0
2020-07-20 13:50:00,37.13,37.2,37.12,37.2,64654.0,37.13,37.2,37.12,37.2,64654.0
2020-07-20 14:00:00,37.2,37.2,37.06,37.07,74118.0,37.2,37.2,37.06,37.07,74118.0
2020-07-20 14:10:00,37.07,37.07,37.0,37.01,128748.0,37.07,37.07,37.0,37.01,128748.0
2020-07-20 14:20:00,37.0,37.08,36.96,36.97,129506.0,37.0,37.08,36.96,36.97,129506.0
2020-07-20 14:30:00,36.97,37.01,36.93,36.97,95259.0,36.97,37.01,36.93,36.97,95259.0
2020-07-20 14:40:00,36.97,37.0,36.94,36.98,100306.0,36.97,37.0,36.94,36.98,100306.0
2020-07-20 14:50:00,36.98,36.99,36.87,36.9,197537.0,36.98,36.99,36.87,36.9,197537.0
2020-07-20 15:00:00,36.9,36.94,36.86,36.87,153470.0,36.9,36.94,36.86,36.87,153470.0
2020-07-20 15:10:00,36.87,36.93,36.79,36.86,397296.0,36.87,36.93,36.79,36.86,397296.0
2020-07-20 15:20:00,36.87,37.08,36.86,37.06,215614.0,36.87,37.08,36.86,37.06,215614.0
2020-07-20 15:30:00,37.06,37.17,37.05,37.16,326869.0,37.06,37.17,37.05,37.16,326869.0
2020-07-20 15:40:00,37.16,37.2,37.12,37.2,212458.0,37.16,37.2,37.12,37.2,212458.0
2020-07-20 15:50:00,37.2,37.24,37.15,37.17,707138.0,37.2,37.24,37.15,37.17,707138.0
2020-07-21 09:30:00,37.26,37.64,37.17,37.63,248754.0,37.26,37.64,37.17,37.63,248754.0
2020-07-21 09:40:00,37.63,37.68,37.46,37.68,148764.0,37.63,37.68,37.46,37.68,148764.0
2020-07-21 09:50:00,37.69,37.73,37.62,37.71,107640.0,37.69,37.73,37.62,37.71,107640.0
2020-07-21 10:00:00,37.72,37.73,37.6,37.66,86128.0,37.72,37.73,37.6,37.66,86128.0
2020-07-21 10:10:00,37.65,37.75,37.63,37.75,225858.0,37.65,37.75,37.63,37.75,225858.0
2020-07-21 10:20:00,37.75,37.79,37.59,37.6,170562.0,37.75,37.79,37.59,37.6,170562.0
2020-07-21 10:30:00,37.59,37.64,37.52,37.61,71552.0,37.59,37.64,37.52,37.61,71552.0
2020-07-21 10:40:00,37.61,37.75,37.59,37.74,94677.0,37.61,37.75,37.59,37.74,94677.0
2020-07-21 10:50:00,37.73,37.79,37.65,37.68,75806.0,37.73,37.79,37.65,37.68,75806.0
2020-07-21 11:00:00,37.68,37.7,37.63,37.64,38277.0,37.68,37.7,37.63,37.64,38277.0
2020-07-21 11:10:00,37.65,37.72,37.61,37.69,62977.0,37.65,37.72,37.61,37.69,62977.0
2020-07-21 11:20:00,37.68,37.72,37.56,37.61,110839.0,37.68,37.72,37.56,37.61,110839.0
2020-07-21 11:30:00,37.61,37.64,37.55,37.64,46132.0,37.61,37.64,37.55,37.64,46132.0
2020-07-21 11:40:00,37.63,37.75,37.63,37.67,58641.0,37.63,37.75,37.63,37.67,58641.0
2020-07-21 11:50:00,37.67,37.73,37.65,37.73,57174.0,37.67,37.73,37.65,37.73,57174.0
2020-07-21 12:00:00,37.73,37.75,37.69,37.7,67958.0,37.73,37.75,37.69,37.7,67958.0
2020-07-21 12:10:00,37.7,37.76,37.69,37.76,52848.0,37.7,37.76,37.69,37.76,52848.0
2020-07-21 12:20:00,37.76,37.81,37.7,37.81,78731.0,37.76,37.81,37.7,37.81,78731.0
2020-07-21 12:30:00,37.8,37.85,37.79,37.83,60070.0,37.8,37.85,37.79,37.83,60070.0
2020-07-21 12:40:00,37.83,37.86,37.78,37.79,137817.0,37.83,37.86,37.78,37.79,137817.0
2020-07-21 12:50:00,37.79,37.8,37.74,37.77,54294.0,37.79,37.8,37.74,37.77,54294.0
2020-07-21 13:00:00,37.77,37.79,37.74,37.74,34030.0,37.77,37.79,37.74,37.74,34030.0
2020-07-21 13:10:00,37.75,37.75,37.64,37.68,49600.0,37.75,37.75,37.64,37.68,49600.0
2020-07-21 13:20:00,37.68,37.7,37.64,37.7,38658.0,37.68,37.7,37.64,37.7,38658.0
2020-07-21 13:30:00,37.69,37.69,37.66,37.68,43641.0,37.69,37.69,37.66,37.68,43641.0
2020-07-21 13:40:00,37.68,37.71,37.67,37.68,82275.0,37.68,37.71,37.67,37.68,82275.0
2020-07-21 13:50:00,37.69,37.69,37.61,37.62,49632.0,37.69,37.69,37.61,37.62,49632.0
2020-07-21 14:00:00,37.62,37.65,37.55,37.57,43245.0,37.62,37.65,37.55,37.57,43245.0
2020-07-21 14:10:00,37.57,37.59,37.53,37.55,54765.0,37.57,37.59,37.53,37.55,54765.0
2020-07-21 14:20:00,37.56,37.58,37.55,37.58,40112.0,37.56,37.58,37.55,37.58,40112.0
2020-07-21 14:30:00,37.58,37.63,37.56,37.63,54999.0,37.58,37.63,37.56,37.63,54999.0
2020-07-21 14:40:00,37.63,37.71,37.62,37.66,82512.0,37.63,37.71,37.62,37.66,82512.0
2020-07-21 14:50:00,37.66,37.66,37.56,37.57,66365.0,37.66,37.66,37.56,37.57,66365.0
2020-07-21 15:00:00,37.58,37.58,37.51,37.52,61568.0,37.58,37.58,37.51,37.52,61568.0
2020-07-21 15:10:00,37.52,37.59,37.49,37.51,136496.0,37.52,37.59,37.49,37.51,136496.0
2020-07-21 15:20:00,37.51,37.53,37.45,37.47,91117.0,37.51,37.53,37.45,37.47,91117.0
2020-07-21 15:30:00,37.47,37.52,37.47,37.48,115892.0,37.47,37.52,37.47,37.48,115892.0
2020-07-21 15:40:00,37.48,37.54,37.46,37.5,124623.0,37.48,37.54,37.46,37.5,124623.0
2020-07-21 15:50:00,37.49,37.5,37.39,37.49,632819.0,37.49,37.5,37.39,37.49,632819.0
2020-07-22 09:30:00,37.57,38.23,37.51,38.19,357534.0,37.57,38.23,37.51,38.19,357534.0
2020-07-22 09:40:00,38.19,38.47,38.14,38.37,357766.0,38.19,38.47,38.14,38.37,357766.0
2020-07-22 09:50:00,38.37,38.43,38.25,38.28,185751.0,38.37,38.43,38.25,38.28,185751.0
2020-07-22 10:00:00,38.27,38.36,38.2,38.35,195552.0,38.27,38.36,38.2,38.35,195552.0
2020-07-22 10:10:00,38.35,38.37,38.23,38.33,123276.0,38.35,38.37,38.23,38.33,123276.0
2020-07-22 10:20:00,38.32,38.38,38.26,38.29,143638.0,38.32,38.38,38.26,38.29,143638.0
2020-07-22 10:30:00,38.28,38.43,38.27,38.41,138575.0,38.28,38.43,38.27,38.41,138575.0
2020-07-22 10:40:00,38.41,38.54,38.39,38.48,242106.0,38.41,38.54,38.39,38.48,242106.0
2020-07-22 10:50:00,38.47,38.51,38.37,38.51,186181.0,38.47,38.51,38.37,38.51,186181.0
2020-07-22 11:00:00,38.51,38.56,38.46,38.47,152332.0,38.51,38.56,38.46,38.47,152332.0
2020-07-22 11:10:00,38.47,38.58,38.46,38.58,184631.0,38.47,38.58,38.46,38.58,184631.0
2020-07-22 11:20:00,38.58,38.69,38.54,38.55,231202.0,38.58,38.69,38.54,38.55,231202.0
2020-07-22 11:30:00,38.55,38.59,38.5,38.58,86158.0,38.55,38.59,38.5,38.58,86158.0
2020-07-22 11:40:00,38.58,38.68,38.56,38.63,169358.0,38.58,38.68,38.56,38.63,169358.0
2020-07-22 11:50:00,38.63,38.66,38.61,38.64,66507.0,38.63,38.66,38.61,38.64,66507.0
2020-07-22 12:00:00,38.64,38.67,38.6,38.66,85248.0,38.64,38.67,38.6,38.66,85248.0
2020-07-22 12:10:00,38.66,38.72,38.66,38.71,87602.0,38.66,38.72,38.66,38.71,87602.0
2020-07-22 12:20:00,38.7,38.72,38.67,38.67,57079.0,38.7,38.72,38.67,38.67,57079.0
2020-07-22 12:30:00,38.68,38.68,38.6,38.61,119498.0,38.68,38.68,38.6,38.61,119498.0
2020-07-22 12:40:00,38.6,38.64,38.59,38.64,85883.0,38.6,38.64,38.59,38.64,85883.0
2020-07-22 12:50:00,38.64,38.65,38.59,38.65,66627.0,38.64,38.65,38.59,38.65,66627.0
2020-07-22 13:00:00,38.65,38.65,38.59,38.61,105734.0,38.65,38.65,38.59,38.61,105734.0
2020-07-22 13:10:00,38.61,38.66,38.61,38.63,59491.0,38.61,38.66,38.61,38.63,59491.0
2020-07-22 13:20:00,38.64,38.76,38.63,38.75,204063.0,38.64,38.76,38.63,38.75,204063.0
2020-07-22 13:30:00,38.76,38.76,38.65,38.7,68066.0,38.76,38.76,38.65,38.7,68066.0
2020-07-22 13:40:00,38.69,38.72,38.6,38.63,118032.0,38.69,38.72,38.6,38.63,118032.0
2020-07-22 13:50:00,38.64,38.64,38.55,38.57,175022.0,38.64,38.64,38.55,38.57,175022.0
2020-07-22 14:00:00,38.57,38.62,38.56,38.6,89535.0,38.57,38.62,38.56,38.6,89535.0
2020-07-22 14:10:00,38.61,38.61,38.51,38.54,145857.0,38.61,38.61,38.51,38.54,145857.0
2020-07-22 14:20:00,38.54,38.55,38.44,38.47,110979.0,38.54,38.55,38.44,38.47,110979.0
2020-07-22 14:30:00,38.48,38.48,38.34,38.4,377478.0,38.48,38.48,38.34,38.4,377478.0
2020-07-22 14:40:00,38.39,38.5,38.37,38.47,118808.0,38.39,38.5,38.37,38.47,118808.0
2020-07-22 14:50:00,38.48,38.51,38.43,38.43,66971.0,38.48,38.51,38.43,38.43,66971.0
2020-07-22 15:00:00,38.44,38.48,38.43,38.45,78333.0,38.44,38.48,38.43,38.45,78333.0
2020-07-22 15:10:00,38.45,38.52,38.43,38.48,95965.0,38.45,38.52,38.43,38.48,95965.0
2020-07-22 15:20:00,38.48,38.53,38.46,38.47,121261.0,38.48,38.53,38.46,38.47,121261.0
2020-07-22 15:30:00,38.47,38.5,38.39,38.42,149376.0,38.47,38.5,38.39,38.42,149376.0
2020-07-22 15:40:00,38.43,38.55,38.41,38.53,251340.0,38.43,38.55,38.41,38.53,251340.0
2020-07-22 15:50:00,38.52,38.57,38.37,38.38,878344.0,38.52,38.57,38.37,38.38,878344.0
2020-07-23 09:30:00,38.29,38.49,38.21,38.27,145813.0,38.29,38.49,38.21,38.27,145813.0
2020-07-23 09:40:00,38.26,38.38,38.14,38.37,90636.0,38.26,38.38,38.14,38.37,90636.0
2020-07-23 09:50:00,38.38,38.47,38.34,38.45,56242.0,38.38,38.47,38.34,38.45,56242.0
2020-07-23 10:00:00,38.44,38.51,38.42,38.43,84788.0,38.44,38.51,38.42,38.43,84788.0
2020-07-23 10:10:00,38.42,38.47,38.36,38.4,57557.0,38.42,38.47,38.36,38.4,57557.0
2020-07-23 10:20:00,38.4,38.51,38.35,38.5,56068.0,38.4,38.51,38.35,38.5,56068.0
2020-07-23 10:30:00,38.5,38.63,38.48,38.63,100707.0,38.5,38.63,38.48,38.63,100707.0
2020-07-23 10:40:00,38.63,38.63,38.54,38.61,131825.0,38.63,38.63,38.54,38.61,131825.0
2020-07-23 10:50:00,38.6,38.64,38.51,38.54,145452.0,38.6,38.64,38.51,38.54,145452.0
2020-07-23 11:00:00,38.55,38.67,38.5,38.67,105556.0,38.55,38.67,38.5,38.67,105556.0
2020-07-23 11:10:00,38.66,38.76,38.6,38.75,71539.0,38.66,38.76,38.6,38.75,71539.0
2020-07-23 11:20:00,38.76,38.77,38.62,38.66,290361.0,38.76,38.77,38.62,38.66,290361.0
2020-07-23 11:30:00,38.67,38.76,38.62,38.76,357996.0,38.67,38.76,38.62,38.76,357996.0
2020-07-23 11:40:00,38.76,38.81,38.71,38.74,441881.0,38.76,38.81,38.71,38.74,441881.0
2020-07-23 11:50:00,38.73,38.82,38.7,38.77,214207.0,38.73,38.82,38.7,38.77,214207.0
2020-07-23 12:00:00,38.76,38.78,38.64,38.68,79098.0,38.76,38.78,38.64,38.68,79098.0
2020-07-23 12:10:00,38.67,38.71,38.63,38.66,93823.0,38.67,38.71,38.63,38.66,93823.0
2020-07-23 12:20:00,38.68,38.71,38.63,38.66,75201.0,38.68,38.71,38.63,38.66,75201.0
2020-07-23 12:30:00,38.66,38.75,38.64,38.7,67093.0,38.66,38.75,38.64,38.7,67093.0
2020-07-23 12:40:00,38.71,38.73,38.69,38.71,58404.0,38.71,38.73,38.69,38.71,58404.0
2020-07-23 12:50:00,38.71,38.77,38.69,38.76,348421.0,38.71,38.77,38.69,38.76,348421.0
2020-07-23 13:00:00,38.76,38.78,38.74,38.75,210398.0,38.76,38.78,38.74,38.75,210398.0
2020-07-23 13:10:00,38.75,38.76,38.63,38.64,96108.0,38.75,38.76,38.63,38.64,96108.0
2020-07-23 13:20:00,38.64,38.67,38.61,38.66,55285.0,38.64,38.67,38.61,38.66,55285.0
2020-07-23 13:30:00,38.66,38.69,38.49,38.5,91611.0,38.66,38.69,38.49,38.5,91611.0
2020-07-23 13:40:00,38.49,38.51,38.41,38.41,111475.0,38.49,38.51,38.41,38.41,111475.0
2020-07-23 13:50:00,38.41,38.45,38.37,38.45,52424.0,38.41,38.45,38.37,38.45,52424.0
2020-07-23 14:00:00,38.44,38.51,38.38,38.48,133544.0,38.44,38.51,38.38,38.48,133544.0
2020-07-23 14:10:00,38.48,38.5,38.3,38.36,132076.0,38.48,38.5,38.3,38.36,132076.0
2020-07-23 14:20:00,38.36,38.42,38.29,38.4,74743.0,38.36,38.42,38.29,38.4,74743.0
2020-07-23 14:30:00,38.41,38.5,38.37,38.4,79349.0,38.41,38.5,38.37,38.4,79349.0
2020-07-23 14:40:00,38.4,38.47,38.39,38.47,63443.0,38.4,38.47,38.39,38.47,63443.0
2020-07-23 14:50:00,38.47,38.49,38.41,38.44,53580.0,38.47,38.49,38.41,38.44,53580.0
2020-07-23 15:00:00,38.44,38.49,38.42,38.43,61567.0,38.44,38.49,38.42,38.43,61567.0
2020-07-23 15:10:00,38.43,38.5,38.41,38.45,62415.0,38.43,38.5,38.41,38.45,62415.0
2020-07-23 15:20:00,38.45,38.5,38.35,38.4,91205.0,38.45,38.5,38.35,38.4,91205.0
2020-07-23 15:30:00,38.4,38.44,38.31,38.38,195684.0,38.4,38.44,38.31,38.38,195684.0
2020-07-23 15:40:00,38.38,38.41,38.3,38.3,204861.0,38.38,38.41,38.3,38.3,204861.0
2020-07-23 15:50:00,38.3,38.45,38.21,38.43,543399.0,38.3,38.45,38.21,38.43,543399.0
2020-07-24 09:30:00,38.53,38.53,38.12,38.18,456457.0,38.53,38.53,38.12,38.18,456457.0
2020-07-24 09:40:00,38.18,38.37,38.11,38.37,244966.0,38.18,38.37,38.11,38.37,244966.0
2020-07-24 09:50:00,38.37,38.48,38.29,38.46,348102.0,38.37,38.48,38.29,38.46,348102.0
2020-07-24 10:00:00,38.47,38.51,38.34,38.44,193622.0,38.47,38.51,38.34,38.44,193622.0
2020-07-24 10:10:00,38.44,38.5,38.39,38.45,198718.0,38.44,38.5,38.39,38.45,198718.0
2020-07-24 10:20:00,38.45,38.64,38.43,38.55,369187.0,38.45,38.64,38.43,38.55,369187.0
2020-07-24 10:30:00,38.55,38.56,38.38,38.41,155556.0,38.55,38.56,38.38,38.41,155556.0
2020-07-24 10:40:00,38.42,38.45,38.29,38.32,133079.0,38.42,38.45,38.29,38.32,133079.0
2020-07-24 10:50:00,38.33,38.45,38.31,38.44,114862.0,38.33,38.45,38.31,38.44,114862.0
2020-07-24 11:00:00,38.44,38.51,38.43,38.48,97933.0,38.44,38.51,38.43,38.48,97933.0
2020-07-24 11:10:00,38.48,38.57,38.45,38.45,114925.0,38.48,38.57,38.45,38.45,114925.0
2020-07-24 11:20:00,38.45,38.51,38.4,38.5,99777.0,38.45,38.51,38.4,38.5,99777.0
2020-07-24 11:30:00,38.5,38.6,38.45,38.56,112156.0,38.5,38.6,38.45,38.56,112156.0
2020-07-24 11:40:00,38.56,38.65,38.54,38.58,113948.0,38.56,38.65,38.54,38.58,113948.0
2020-07-24 11:50:00,38.59,38.63,38.57,38.63,75156.0,38.59,38.63,38.57,38.63,75156.0
2020-07-24 12:00:00,38.63,38.63,38.45,38.48,456051.0,38.63,38.63,38.45,38.48,456051.0
2020-07-24 12:10:00,38.48,38.52,38.44,38.44,99304.0,38.48,38.52,38.44,38.44,99304.0
2020-07-24 12:20:00,38.44,38.52,38.43,38.51,126568.0,38.44,38.52,38.43,38.51,126568.0
2020-07-24 12:30:00,38.51,38.54,38.45,38.48,63226.0,38.51,38.54,38.45,38.48,63226.0
2020-07-24 12:40:00,38.48,38.49,38.42,38.45,47567.0,38.48,38.49,38.42,38.45,47567.0
2020-07-24 12:50:00,38.46,38.46,38.38,38.41,71984.0,38.46,38.46,38.38,38.41,71984.0
2020-07-24 13:00:00,38.41,38.42,38.29,38.3,74793.0,38.41,38.42,38.29,38.3,74793.0
2020-07-24 13:10:00,38.3,38.35,38.26,38.34,50642.0,38.3,38.35,38.26,38.34,50642.0
2020-07-24 13:20:00,38.35,38.38,38.31,38.38,51677.0,38.35,38.38,38.31,38.38,51677.0
2020-07-24 13:30:00,38.38,38.4,38.3,38.31,60570.0,38.38,38.4,38.3,38.31,60570.0
2020-07-24 13:40:00,38.32,38.38,38.27,38.38,56854.0,38.32,38.38,38.27,38.38,56854.0
2020-07-24 13:50:00,38.37,38.41,38.36,38.41,48675.0,38.37,38.41,38.36,38.41,48675.0
2020-07-24 14:00:00,38.41,38.46,38.38,38.43,56033.0,38.41,38.46,38.38,38.43,56033.0
2020-07-24 14:10:00,38.42,38.48,38.4,38.47,50230.0,38.42,38.48,38.4,38.47,50230.0
2020-07-24 14:20:00,38.47,38.54,38.45,38.54,52279.0,38.47,38.54,38.45,38.54,52279.0
2020-07-24 14:30:00,38.53,38.58,38.49,38.58,118803.0,38.53,38.58,38.49,38.58,118803.0
2020-07-24 14:40:00,38.58,38.63,38.57,38.62,72189.0,38.58,38.63,38.57,38.62,72189.0
2020-07-24 14:50:00,38.62,38.63,38.54,38.59,65276.0,38.62,38.63,38.54,38.59,65276.0
2020-07-24 15:00:00,38.58,38.65,38.57,38.65,57693.0,38.58,38.65,38.57,38.65,57693.0
2020-07-24 15:10:00,38.65,38.66,38.51,38.52,92570.0,38.65,38.66,38.51,38.52,92570.0
2020-07-24 15:20:00,38.52,38.6,38.5,38.52,95436.0,38.52,38.6,38.5,38.52,95436.0
2020-07-24 15:30:00,38.51,38.62,38.44,38.61,192413.0,38.51,38.62,38.44,38.61,192413.0
2020-07-24 15:40:00,38.61,38.64,38.55,38.61,162496.0,38.61,38.64,38.55,38.61,162496.0
2020-07-24 15:50:00,38.6,38.65,38.54,38.6,385635.0,38.6,38.65,38.54,38.6,385635.0
2020-07-27 09:30:00,38.61,38.63,38.24,38.34,249664.0,38.61,38.63,38.24,38.34,249664.0
2020-07-27 09:40:00,38.33,38.45,38.16,38.4,303946.0,38.33,38.45,38.16,38.4,303946.0
2020-07-27 09:50:00,38.4,38.57,38.29,38.38,354163.0,38.4,38.57,38.29,38.38,354163.0
2020-07-27 10:00:00,38.4,38.41,38.29,38.3,184521.0,38.4,38.41,38.29,38.3,184521.0
2020-07-27 10:10:00,38.3,38.54,38.27,38.5,225606.0,38.3,38.54,38.27,38.5,225606.0
2020-07-27 10:20:00,38.49,38.55,38.44,38.48,137820.0,38.49,38.55,38.44,38.48,137820.0
2020-07-27 10:30:00,38.48,38.52,38.39,38.51,111515.0,38.48,38.52,38.39,38.51,111515.0
2020-07-27 10:40:00,38.51,38.56,38.41,38.51,113528.0,38.51,38.56,38.41,38.51,113528.0
2020-07-27 10:50:00,38.5,38.57,38.48,38.51,97311.0,38.5,38.57,38.48,38.51,97311.0
2020-07-27 11:00:00,38.52,38.61,38.52,38.59,113516.0,38.52,38.61,38.52,38.59,113516.0
2020-07-27 11:10:00,38.59,38.6,38.45,38.49,201735.0,38.59,38.6,38.45,38.49,201735.0
2020-07-27 11:20:00,38.49,38.59,38.46,38.59,1117111.0,38.49,38.59,38.46,38.59,1117111.0
2020-07-27 11:30:00,38.59,38.6,38.42,38.49,391869.0,38.59,38.6,38.42,38.49,391869.0
2020-07-27 11:40:00,38.49,38.5,38.44,38.48,134604.0,38.49,38.5,38.44,38.48,134604.0
2020-07-27 11:50:00,38.48,38.51,38.45,38.45,102236.0,38.48,38.51,38.45,38.45,102236.0
2020-07-27 12:00:00,38.45,38.5,38.44,38.5,33974.0,38.45,38.5,38.44,38.5,33974.0
2020-07-27 12:10:00,38.5,38.51,38.47,38.51,74661.0,38.5,38.51,38.47,38.51,74661.0
2020-07-27 12:20:00,38.51,38.52,38.45,38.5,214960.0,38.51,38.52,38.45,38.5,214960.0
2020-07-27 12:30:00,38.5,38.68,38.5,38.54,172433.0,38.5,38.68,38.5,38.54,172433.0
2020-07-27 12:40:00,38.55,38.56,38.5,38.51,87947.0,38.55,38.56,38.5,38.51,87947.0
2020-07-27 12:50:00,38.5,38.55,38.49,38.5,774673.0,38.5,38.55,38.49,38.5,774673.0
2020-07-27 13:00:00,38.5,38.53,38.47,38.5,90581.0,38.5,38.53,38.47,38.5,90581.0
2020-07-27 13:10:00,38.49,38.57,38.48,38.57,104342.0,38.49,38.57,38.48,38.57,104342.0
2020-07-27 13:20:00,38.57,38.65,38.57,38.63,112559.0,38.57,38.65,38.57,38.63,112559.0
2020-07-27 13:30:00,38.63,38.64,38.59,38.63,89456.0,38.63,38.64,38.59,38.63,89456.0
2020-07-27 13:40:00,38.63,38.64,38.51,38.51,61352.0,38.63,38.64,38.51,38.51,61352.0
2020-07-27 13:50:00,38.51,38.55,38.49,38.5,59756.0,38.51,38.55,38.49,38.5,59756.0
2020-07-27 14:00:00,38.5,38.5,38.42,38.44,62568.0,38.5,38.5,38.42,38.44,62568.0
2020-07-27 14:10:00,38.44,38.44,38.37,38.4,57207.0,38.44,38.44,38.37,38.4,57207.0
2020-07-27 14:20:00,38.4,38.43,38.39,38.4,85852.0,38.4,38.43,38.39,38.4,85852.0
2020-07-27 14:30:00,38.41,38.42,38.38,38.42,40281.0,38.41,38.42,38.38,38.42,40281.0
2020-07-27 14:40:00,38.43,38.46,38.34,38.36,95699.0,38.43,38.46,38.34,38.36,95699.0
2020-07-27 14:50:00,38.36,38.38,38.34,38.36,84007.0,38.36,38.38,38.34,38.36,84007.0
2020-07-27 15:00:00,38.36,38.48,38.34,38.45,152224.0,38.36,38.48,38.34,38.45,152224.0
2020-07-27 15:10:00,38.44,38.5,38.43,38.46,78737.0,38.44,38.5,38.43,38.46,78737.0
2020-07-27 15:20:00,38.46,38.5,38.46,38.48,95819.0,38.46,38.5,38.46,38.48,95819.0
2020-07-27 15:30:00,38.48,38.5,38.36,38.38,142494.0,38.48,38.5,38.36,38.38,142494.0
2020-07-27 15:40:00,38.38,38.46,38.37,38.45,265094.0,38.38,38.46,38.37,38.45,265094.0
2020-07-27 15:50:00,38.46,38.49,38.3,38.36,784480.0,38.46,38.49,38.3,38.36,784480.0
2020-07-28 09:30:00,38.23,38.44,38.18,38.24,259182.0,38.23,38.44,38.18,38.24,259182.0
2020-07-28 09:40:00,38.25,38.32,38.07,38.09,155527.0,38.25,38.32,38.07,38.09,155527.0
2020-07-28 09:50:00,38.07,38.11,37.99,38.04,585963.0,38.07,38.11,37.99,38.04,585963.0
2020-07-28 10:00:00,38.03,38.18,37.95,38.14,375864.0,38.03,38.18,37.95,38.14,375864.0
2020-07-28 10:10:00,38.13,38.16,38.04,38.15,167354.0,38.13,38.16,38.04,38.15,167354.0
2020-07-28 10:20:00,38.14,38.21,38.12,38.16,299090.0,38.14,38.21,38.12,38.16,299090.0
2020-07-28 10:30:00,38.16,38.35,38.16,38.34,407440.0,38.16,38.35,38.16,38.34,407440.0
2020-07-28 10:40:00,38.34,38.36,38.29,38.35,204362.0,38.34,38.36,38.29,38.35,204362.0
2020-07-28 10:50:00,38.34,38.35,38.3,38.34,251913.0,38.34,38.35,38.3,38.34,251913.0
2020-07-28 11:00:00,38.34,38.35,38.2,38.29,203667.0,38.34,38.35,38.2,38.29,203667.0
2020-07-28 11:10:00,38.28,38.3,38.19,38.23,179600.0,38.28,38.3,38.19,38.23,179600.0
2020-07-28 11:20:00,38.23,38.33,38.2,38.32,81271.0,38.23,38.33,38.2,38.32,81271.0
2020-07-28 11:30:00,38.33,38.37,38.29,38.36,101676.0,38.33,38.37,38.29,38.36,101676.0
2020-07-28 11:40:00,38.36,38.37,38.34,38.36,86847.0,38.36,38.37,38.34,38.36,86847.0
2020-07-28 11:50:00,38.36,38.36,38.25,38.32,120712.0,38.36,38.36,38.25,38.32,120712.0
2020-07-28 12:00:00,38.31,38.33,38.27,38.3,85652.0,38.31,38.33,38.27,38.3,85652.0
2020-07-28 12:10:00,38.3,38.32,38.23,38.27,75032.0,38.3,38.32,38.23,38.27,75032.0
2020-07-28 12:20:00,38.26,38.34,38.24,38.34,87548.0,38.26,38.34,38.24,38.34,87548.0
2020-07-28 12:30:00,38.34,38.42,38.33,38.41,131072.0,38.34,38.42,38.33,38.41,131072.0
2020-07-28 12:40:00,38.41,38.45,38.39,38.44,96603.0,38.41,38.45,38.39,38.44,96603.0
2020-07-28 12:50:00,38.44,38.49,38.43,38.45,71542.0,38.44,38.49,38.43,38.45,71542.0
2020-07-28 13:00:00,38.45,38.45,38.37,38.39,106315.0,38.45,38.45,38.37,38.39,106315.0
2020-07-28 13:10:00,38.39,38.43,38.36,38.41,77096.0,38.39,38.43,38.36,38.41,77096.0
2020-07-28 13:20:00,38.41,38.42,38.39,38.41,172450.0,38.41,38.42,38.39,38.41,172450.0
2020-07-28 13:30:00,38.41,38.44,38.38,38.41,132604.0,38.41,38.44,38.38,38.41,132604.0
2020-07-28 13:40:00,38.41,38.43,38.35,38.39,77730.0,38.41,38.43,38.35,38.39,77730.0
2020-07-28 13:50:00,38.39,38.5,38.36,38.48,160878.0,38.39,38.5,38.36,38.48,160878.0
2020-07-28 14:00:00,38.47,38.49,38.42,38.45,173118.0,38.47,38.49,38.42,38.45,173118.0
2020-07-28 14:10:00,38.45,38.57,38.44,38.57,146855.0,38.45,38.57,38.44,38.57,146855.0
2020-07-28 14:20:00,38.57,38.57,38.52,38.54,207751.0,38.57,38.57,38.52,38.54,207751.0
2020-07-28 14:30:00,38.53,38.64,38.49,38.59,375403.0,38.53,38.64,38.49,38.59,375403.0
2020-07-28 14:40:00,38.59,38.63,38.54,38.59,129182.0,38.59,38.63,38.54,38.59,129182.0
2020-07-28 14:50:00,38.58,38.68,38.57,38.6,144261.0,38.58,38.68,38.57,38.6,144261.0
2020-07-28 15:00:00,38.61,38.61,38.45,38.47,102859.0,38.61,38.61,38.45,38.47,102859.0
2020-07-28 15:10:00,38.47,38.51,38.44,38.48,140654.0,38.47,38.51,38.44,38.48,140654.0
2020-07-28 15:20:00,38.49,38.5,38.37,38.38,139693.0,38.49,38.5,38.37,38.38,139693.0
2020-07-28 15:30:00,38.38,38.4,38.25,38.27,216724.0,38.38,38.4,38.25,38.27,216724.0
2020-07-28 15:40:00,38.27,38.31,38.2,38.2,189697.0,38.27,38.31,38.2,38.2,189697.0
2020-07-28 15:50:00,38.19,38.29,38.12,38.27,517708.0,38.19,38.29,38.12,38.27,517708.0
2020-07-29 09:30:00,40.0,40.5,39.15,39.89,1289741.0,40.0,40.5,39.15,39.89,1289741.0
2020-07-29 09:40:00,39.89,39.92,39.46,39.77,791623.0,39.89,39.92,39.46,39.77,791623.0
2020-07-29 09:50:00,39.77,39.92,39.61,39.65,675646.0,39.77,39.92,39.61,39.65,675646.0
2020-07-29 10:00:00,39.64,39.96,39.61,39.95,610880.0,39.64,39.96,39.61,39.95,610880.0
2020-07-29 10:10:00,39.95,40.0,39.8,39.96,287135.0,39.95,40.0,39.8,39.96,287135.0
2020-07-29 10:20:00,39.96,40.01,39.81,39.87,312413.0,39.96,40.01,39.81,39.87,312413.0
2020-07-29 10:30:00,39.87,40.1,39.68,39.96,521501.0,39.87,40.1,39.68,39.96,521501.0
2020-07-29 10:40:00,39.96,40.01,39.67,39.7,419481.0,39.96,40.01,39.67,39.7,419481.0
2020-07-29 10:50:00,39.69,39.81,39.58,39.77,209189.0,39.69,39.81,39.58,39.77,209189.0
2020-07-29 11:00:00,39.77,39.83,39.67,39.7,166781.0,39.77,39.83,39.67,39.7,166781.0
2020-07-29 11:10:00,39.71,39.79,39.66,39.78,164690.0,39.71,39.79,39.66,39.78,164690.0
2020-07-29 11:20:00,39.79,39.8,39.59,39.77,167341.0,39.79,39.8,39.59,39.77,167341.0
2020-07-29 11:30:00,39.78,39.95,39.65,39.8,240326.0,39.78,39.95,39.65,39.8,240326.0
2020-07-29 11:40:00,39.8,39.98,39.79,39.87,274543.0,39.8,39.98,39.79,39.87,274543.0
2020-07-29 11:50:00,39.87,39.98,39.83,39.86,247796.0,39.87,39.98,39.83,39.86,247796.0
2020-07-29 12:00:00,39.86,39.86,39.64,39.66,181624.0,39.86,39.86,39.64,39.66,181624.0
2020-07-29 12:10:00,39.66,39.72,39.63,39.66,118387.0,39.66,39.72,39.63,39.66,118387.0
2020-07-29 12:20:00,39.67,39.7,39.45,39.51,168519.0,39.67,39.7,39.45,39.51,168519.0
2020-07-29 12:30:00,39.5,39.57,39.46,39.47,202957.0,39.5,39.57,39.46,39.47,202957.0
2020-07-29 12:40:00,39.47,39.54,39.36,39.47,230107.0,39.47,39.54,39.36,39.47,230107.0
2020-07-29 12:50:00,39.47,39.6,39.37,39.59,268329.0,39.47,39.6,39.37,39.59,268329.0
2020-07-29 13:00:00,39.59,39.61,39.28,39.32,241344.0,39.59,39.61,39.28,39.32,241344.0
2020-07-29 13:10:00,39.31,39.32,39.23,39.32,134392.0,39.31,39.32,39.23,39.32,134392.0
2020-07-29 13:20:00,39.32,39.32,39.21,39.28,159702.0,39.32,39.32,39.21,39.28,159702.0
2020-07-29 13:30:00,39.27,39.32,39.24,39.32,54134.0,39.27,39.32,39.24,39.32,54134.0
2020-07-29 13:40:00,39.31,39.42,39.3,39.42,57686.0,39.31,39.42,39.3,39.42,57686.0
2020-07-29 13:50:00,39.41,39.41,39.32,39.32,65620.0,39.41,39.41,39.32,39.32,65620.0
2020-07-29 14:00:00,39.31,39.42,39.29,39.41,80530.0,39.31,39.42,39.29,39.41,80530.0
2020-07-29 14:10:00,39.41,39.45,39.27,39.31,82617.0,39.41,39.45,39.27,39.31,82617.0
2020-07-29 14:20:00,39.29,39.42,39.25,39.38,119133.0,39.29,39.42,39.25,39.38,119133.0
2020-07-29 14:30:00,39.37,39.43,39.31,39.41,109925.0,39.37,39.43,39.31,39.41,109925.0
2020-07-29 14:40:00,39.41,39.55,39.4,39.55,121475.0,39.41,39.55,39.4,39.55,121475.0
2020-07-29 14:50:00,39.54,39.76,39.51,39.7,507832.0,39.54,39.76,39.51,39.7,507832.0
2020-07-29 15:00:00,39.7,39.85,39.58,39.85,434300.0,39.7,39.85,39.58,39.85,434300.0
2020-07-29 15:10:00,39.85,39.87,39.65,39.75,431702.0,39.85,39.87,39.65,39.75,431702.0
2020-07-29 15:20:00,39.76,39.84,39.71,39.84,240260.0,39.76,39.84,39.71,39.84,240260.0
2020-07-29 15:30:00,39.84,39.89,39.78,39.83,304609.0,39.84,39.89,39.78,39.83,304609.0
2020-07-29 15:40:00,39.83,39.88,39.75,39.8,671682.0,39.83,39.88,39.75,39.8,671682.0
2020-07-29 15:50:00,39.8,39.86,39.61,39.82,1683970.0,39.8,39.86,39.61,39.82,1683970.0
2020-07-30 09:30:00,39.16,39.33,38.62,38.66,317416.0,39.16,39.33,38.62,38.66,317416.0
2020-07-30 09:40:00,38.66,38.89,38.63,38.83,216548.0,38.66,38.89,38.63,38.83,216548.0
2020-07-30 09:50:00,38.82,38.82,38.44,38.49,172645.0,38.82,38.82,38.44,38.49,172645.0
2020-07-30 10:00:00,38.48,38.63,38.4,38.61,151625.0,38.48,38.63,38.4,38.61,151625.0
2020-07-30 10:10:00,38.61,38.61,38.38,38.44,366877.0,38.61,38.61,38.38,38.44,366877.0
2020-07-30 10:20:00,38.45,38.63,38.39,38.55,670273.0,38.45,38.63,38.39,38.55,670273.0
2020-07-30 10:30:00,38.55,38.71,38.55,38.68,136681.0,38.55,38.71,38.55,38.68,136681.0
2020-07-30 10:40:00,38.67,38.7,38.59,38.59,85974.0,38.67,38.7,38.59,38.59,85974.0
2020-07-30 10:50:00,38.59,38.66,38.54,38.66,130010.0,38.59,38.66,38.54,38.66,130010.0
2020-07-30 11:00:00,38.66,38.7,38.6,38.63,133416.0,38.66,38.7,38.6,38.63,133416.0
2020-07-30 11:10:00,38.64,38.67,38.53,38.59,108224.0,38.64,38.67,38.53,38.59,108224.0
2020-07-30 11:20:00,38.59,38.71,38.54,38.57,321064.0,38.59,38.71,38.54,38.57,321064.0
2020-07-30 11:30:00,38.57,38.65,38.54,38.59,307935.0,38.57,38.65,38.54,38.59,307935.0
2020-07-30 11:40:00,38.59,38.7,38.58,38.65,110176.0,38.59,38.7,38.58,38.65,110176.0
2020-07-30 11:50:00,38.65,38.65,38.51,38.55,352830.0,38.65,38.65,38.51,38.55,352830.0
2020-07-30 12:00:00,38.56,38.6,38.49,38.5,57911.0,38.56,38.6,38.49,38.5,57911.0
2020-07-30 12:10:00,38.51,38.68,38.5,38.63,111407.0,38.51,38.68,38.5,38.63,111407.0
2020-07-30 12:20:00,38.63,38.66,38.56,38.59,66450.0,38.63,38.66,38.56,38.59,66450.0
2020-07-30 12:30:00,38.6,38.67,38.6,38.65,63858.0,38.6,38.67,38.6,38.65,63858.0
2020-07-30 12:40:00,38.65,38.66,38.62,38.64,49102.0,38.65,38.66,38.62,38.64,49102.0
2020-07-30 12:50:00,38.64,38.75,38.63,38.72,78147.0,38.64,38.75,38.63,38.72,78147.0
2020-07-30 13:00:00,38.71,38.86,38.69,38.82,58684.0,38.71,38.86,38.69,38.82,58684.0
2020-07-30 13:10:00,38.82,38.89,38.8,38.88,78997.0,38.82,38.89,38.8,38.88,78997.0
2020-07-30 13:20:00,38.88,38.95,38.87,38.95,193942.0,38.88,38.95,38.87,38.95,193942.0
2020-07-30 13:30:00,38.95,39.01,38.94,39.01,99741.0,38.95,39.01,38.94,39.01,99741.0
2020-07-30 13:40:00,39.01,39.06,38.96,39.01,177150.0,39.01,39.06,38.96,39.01,177150.0
2020-07-30 13:50:00,39.01,39.08,38.96,38.99,136124.0,39.01,39.08,38.96,38.99,136124.0
2020-07-30 14:00:00,38.99,39.02,38.89,38.92,60535.0,38.99,39.02,38.89,38.92,60535.0
2020-07-30 14:10:00,38.92,38.93,38.86,38.87,83576.0,38.92,38.93,38.86,38.87,83576.0
2020-07-30 14:20:00,38.86,38.9,38.82,38.85,60775.0,38.86,38.9,38.82,38.85,60775.0
2020-07-30 14:30:00,38.86,38.91,38.84,38.9,63403.0,38.86,38.91,38.84,38.9,63403.0
2020-07-30 14:40:00,38.9,38.96,38.89,38.91,45607.0,38.9,38.96,38.89,38.91,45607.0
2020-07-30 14:50:00,38.91,38.92,38.88,38.9,75849.0,38.91,38.92,38.88,38.9,75849.0
2020-07-30 15:00:00,38.91,38.97,38.87,38.91,82468.0,38.91,38.97,38.87,38.91,82468.0
2020-07-30 15:10:00,38.9,39.0,38.89,39.0,86099.0,38.9,39.0,38.89,39.0,86099.0
2020-07-30 15:20:00,38.99,39.02,38.93,39.02,108926.0,38.99,39.02,38.93,39.02,108926.0
2020-07-30 15:30:00,39.01,39.07,38.98,38.98,111740.0,39.01,39.07,38.98,38.98,111740.0
2020-07-30 15:40:00,38.98,39.0,38.9,38.94,157483.0,38.98,39.0,38.9,38.94,157483.0
2020-07-30 15:50:00,38.93,38.98,38.88,38.96,469594.0,38.93,38.98,38.88,38.96,469594.0
2020-07-31 09:30:00,38.84,38.9,38.5,38.63,480821.0,38.84,38.9,38.5,38.63,480821.0
2020-07-31 09:40:00,38.63,38.66,38.41,38.42,227193.0,38.63,38.66,38.41,38.42,227193.0
2020-07-31 09:50:00,38.41,38.54,38.21,38.41,221624.0,38.41,38.54,38.21,38.41,221624.0
2020-07-31 10:00:00,38.41,38.46,38.26,38.29,307876.0,38.41,38.46,38.26,38.29,307876.0
2020-07-31 10:10:00,38.29,38.43,38.23,38.35,152198.0,38.29,38.43,38.23,38.35,152198.0
2020-07-31 10:20:00,38.34,38.43,38.22,38.23,148328.0,38.34,38.43,38.22,38.23,148328.0
2020-07-31 10:30:00,38.22,38.28,38.08,38.15,387508.0,38.22,38.28,38.08,38.15,387508.0
2020-07-31 10:40:00,38.15,38.17,38.02,38.09,120275.0,38.15,38.17,38.02,38.09,120275.0
2020-07-31 10:50:00,38.09,38.19,38.05,38.13,94800.0,38.09,38.19,38.05,38.13,94800.0
2020-07-31 11:00:00,38.12,38.2,38.11,38.17,67055.0,38.12,38.2,38.11,38.17,67055.0
2020-07-31 11:10:00,38.18,38.29,38.14,38.25,111384.0,38.18,38.29,38.14,38.25,111384.0
2020-07-31 11:20:00,38.25,38.27,38.16,38.17,74180.0,38.25,38.27,38.16,38.17,74180.0
2020-07-31 11:30:00,38.17,38.2,38.04,38.12,79192.0,38.17,38.2,38.04,38.12,79192.0
2020-07-31 11:40:00,38.13,38.18,38.09,38.16,60746.0,38.13,38.18,38.09,38.16,60746.0
2020-07-31 11:50:00,38.16,38.17,38.03,38.1,39893.0,38.16,38.17,38.03,38.1,39893.0
2020-07-31 12:00:00,38.09,38.11,38.01,38.03,50866.0,38.09,38.11,38.01,38.03,50866.0
2020-07-31 12:10:00,38.04,38.13,38.02,38.07,54242.0,38.04,38.13,38.02,38.07,54242.0
2020-07-31 12:20:00,38.07,38.09,38.01,38.02,62133.0,38.07,38.09,38.01,38.02,62133.0
2020-07-31 12:30:00,38.01,38.03,37.96,37.98,56230.0,38.01,38.03,37.96,37.98,56230.0
2020-07-31 12:40:00,37.98,38.04,37.98,38.01,90332.0,37.98,38.04,37.98,38.01,90332.0
2020-07-31 12:50:00,38.0,38.05,37.95,38.03,59585.0,38.0,38.05,37.95,38.03,59585.0
2020-07-31 13:00:00,38.02,38.08,37.98,38.03,32669.0,38.02,38.08,37.98,38.03,32669.0
2020-07-31 13:10:00,38.03,38.09,38.02,38.07,89028.0,38.03,38.09,38.02,38.07,89028.0
2020-07-31 13:20:00,38.08,38.15,38.08,38.12,43210.0,38.08,38.15,38.08,38.12,43210.0
2020-07-31 13:30:00,38.12,38.17,38.1,38.12,55953.0,38.12,38.17,38.1,38.12,55953.0
2020-07-31 13:40:00,38.12,38.2,38.12,38.19,64708.0,38.12,38.2,38.12,38.19,64708.0
2020-07-31 13:50:00,38.19,38.2,38.1,38.12,59989.0,38.19,38.2,38.1,38.12,59989.0
2020-07-31 14:00:00,38.12,38.17,38.09,38.11,53640.0,38.12,38.17,38.09,38.11,53640.0
2020-07-31 14:10:00,38.1,38.13,38.08,38.09,73019.0,38.1,38.13,38.08,38.09,73019.0
2020-07-31 14:20:00,38.1,38.14,38.08,38.11,70217.0,38.1,38.14,38.08,38.11,70217.0
2020-07-31 14:30:00,38.11,38.22,38.1,38.2,71917.0,38.11,38.22,38.1,38.2,71917.0
2020-07-31 14:40:00,38.2,38.28,38.16,38.26,79868.0,38.2,38.28,38.16,38.26,79868.0
2020-07-31 14:50:00,38.27,38.35,38.27,38.33,98501.0,38.27,38.35,38.27,38.33,98501.0
2020-07-31 15:00:00,38.33,38.45,38.33,38.45,109922.0,38.33,38.45,38.33,38.45,109922.0
2020-07-31 15:10:00,38.45,38.51,38.38,38.45,173184.0,38.45,38.51,38.38,38.45,173184.0
2020-07-31 15:20:00,38.45,38.48,38.38,38.4,125379.0,38.45,38.48,38.38,38.4,125379.0
2020-07-31 15:30:00,38.4,38.48,38.4,38.42,134630.0,38.4,38.48,38.4,38.42,134630.0
2020-07-31 15:40:00,38.41,38.55,38.4,38.49,274632.0,38.41,38.55,38.4,38.49,274632.0
2020-07-31 15:50:00,38.48,38.59,38.4,38.57,807118.0,38.48,38.59,38.4,38.57,807118.0
2020-08-03 09:30:00,38.69,38.88,38.58,38.7,289379.0,38.69,38.88,38.58,38.7,289379.0
2020-08-03 09:40:00,38.69,38.7,38.47,38.57,155892.0,38.69,38.7,38.47,38.57,155892.0
2020-08-03 09:50:00,38.57,38.63,38.5,38.58,83673.0,38.57,38.63,38.5,38.58,83673.0
2020-08-03 10:00:00,38.58,38.72,38.56,38.71,102196.0,38.58,38.72,38.56,38.71,102196.0
2020-08-03 10:10:00,38.71,38.79,38.65,38.76,84102.0,38.71,38.79,38.65,38.76,84102.0
2020-08-03 10:20:00,38.76,38.77,38.53,38.56,68701.0,38.76,38.77,38.53,38.56,68701.0
2020-08-03 10:30:00,38.56,38.6,38.52,38.56,37640.0,38.56,38.6,38.52,38.56,37640.0
2020-08-03 10:40:00,38.55,38.6,38.5,38.51,69746.0,38.55,38.6,38.5,38.51,69746.0
2020-08-03 10:50:00,38.5,38.58,38.45,38.49,92987.0,38.5,38.58,38.45,38.49,92987.0
2020-08-03 11:00:00,38.49,38.51,38.39,38.4,99490.0,38.49,38.51,38.39,38.4,99490.0
2020-08-03 11:10:00,38.39,38.5,38.38,38.43,91393.0,38.39,38.5,38.38,38.43,91393.0
2020-08-03 11:20:00,38.43,38.45,38.36,38.39,81313.0,38.43,38.45,38.36,38.39,81313.0
2020-08-03 11:30:00,38.39,38.44,38.38,38.4,51004.0,38.39,38.44,38.38,38.4,51004.0
2020-08-03 11:40:00,38.41,38.5,38.38,38.4,81607.0,38.41,38.5,38.38,38.4,81607.0
2020-08-03 11:50:00,38.4,38.41,38.31,38.35,73270.0,38.4,38.41,38.31,38.35,73270.0
2020-08-03 12:00:00,38.34,38.37,38.22,38.24,88989.0,38.34,38.37,38.22,38.24,88989.0
2020-08-03 12:10:00,38.24,38.33,38.22,38.29,42459.0,38.24,38.33,38.22,38.29,42459.0
2020-08-03 12:20:00,38.29,38.33,38.25,38.26,65849.0,38.29,38.33,38.25,38.26,65849.0
2020-08-03 12:30:00,38.26,38.34,38.22,38.34,48729.0,38.26,38.34,38.22,38.34,48729.0
2020-08-03 12:40:00,38.33,38.33,38.26,38.3,53494.0,38.33,38.33,38.26,38.3,53494.0
2020-08-03 12:50:00,38.3,38.32,38.26,38.27,55030.0,38.3,38.32,38.26,38.27,55030.0
2020-08-03 13:00:00,38.27,38.29,38.23,38.25,83931.0,38.27,38.29,38.23,38.25,83931.0
2020-08-03 13:10:00,38.25,38.25,38.16,38.19,117144.0,38.25,38.25,38.16,38.19,117144.0
2020-08-03 13:20:00,38.19,38.31,38.18,38.3,53894.0,38.19,38.31,38.18,38.3,53894.0
2020-08-03 13:30:00,38.3,38.34,38.28,38.3,60421.0,38.3,38.34,38.28,38.3,60421.0
2020-08-03 13:40:00,38.3,38.3,38.19,38.19,47247.0,38.3,38.3,38.19,38.19,47247.0
2020-08-03 13:50:00,38.19,38.24,38.18,38.23,49766.0,38.19,38.24,38.18,38.23,49766.0
2020-08-03 14:00:00,38.23,38.24,38.17,38.18,60298.0,38.23,38.24,38.17,38.18,60298.0
2020-08-03 14:10:00,38.18,38.25,38.15,38.25,71333.0,38.18,38.25,38.15,38.25,71333.0
2020-08-03 14:20:00,38.25,38.26,38.17,38.19,120109.0,38.25,38.26,38.17,38.19,120109.0
2020-08-03 14:30:00,38.19,38.25,38.15,38.22,97940.0,38.19,38.25,38.15,38.22,97940.0
2020-08-03 14:40:00,38.22,38.23,38.19,38.2,75280.0,38.22,38.23,38.19,38.2,75280.0
2020-08-03 14:50:00,38.19,38.22,38.17,38.22,78448.0,38.19,38.22,38.17,38.22,78448.0
2020-08-03 15:00:00,38.22,38.25,38.18,38.19,105583.0,38.22,38.25,38.18,38.19,105583.0
2020-08-03 15:10:00,38.19,38.22,38.14,38.15,141938.0,38.19,38.22,38.14,38.15,141938.0
2020-08-03 15:20:00,38.15,38.15,38.07,38.09,169308.0,38.15,38.15,38.07,38.09,169308.0
2020-08-03 15:30:00,38.09,38.16,38.07,38.12,275384.0,38.09,38.16,38.07,38.12,275384.0
2020-08-03 15:40:00,38.11,38.17,38.1,38.12,278038.0,38.11,38.17,38.1,38.12,278038.0
2020-08-03 15:50:00,38.12,38.15,37.98,38.01,1031387.0,38.12,38.15,37.98,38.01,1031387.0
2020-08-04 09:30:00,37.78,37.94,37.72,37.85,232278.0,37.78,37.94,37.72,37.85,232278.0
2020-08-04 09:40:00,37.86,37.86,37.68,37.78,329930.0,37.86,37.86,37.68,37.78,329930.0
2020-08-04 09:50:00,37.79,37.81,37.73,37.8,188966.0,37.79,37.81,37.73,37.8,188966.0
2020-08-04 10:00:00,37.8,37.86,37.73,37.85,309847.0,37.8,37.86,37.73,37.85,309847.0
2020-08-04 10:10:00,37.85,37.95,37.83,37.9,138126.0,37.85,37.95,37.83,37.9,138126.0
2020-08-04 10:20:00,37.9,37.9,37.7,37.74,171481.0,37.9,37.9,37.7,37.74,171481.0
2020-08-04 10:30:00,37.73,37.75,37.64,37.73,128787.0,37.73,37.75,37.64,37.73,128787.0
2020-08-04 10:40:00,37.73,37.84,37.73,37.83,97240.0,37.73,37.84,37.73,37.83,97240.0
2020-08-04 10:50:00,37.83,37.9,37.82,37.87,148848.0,37.83,37.9,37.82,37.87,148848.0
2020-08-04 11:00:00,37.88,37.89,37.82,37.87,109590.0,37.88,37.89,37.82,37.87,109590.0
2020-08-04 11:10:00,37.87,37.93,37.86,37.89,99117.0,37.87,37.93,37.86,37.89,99117.0
2020-08-04 11:20:00,37.9,37.99,37.81,37.97,168334.0,37.9,37.99,37.81,37.97,168334.0
2020-08-04 11:30:00,37.97,37.97,37.94,37.96,179081.0,37.97,37.97,37.94,37.96,179081.0
2020-08-04 11:40:00,37.97,37.98,37.78,37.79,146344.0,37.97,37.98,37.78,37.79,146344.0
2020-08-04 11:50:00,37.8,37.82,37.73,37.75,139266.0,37.8,37.82,37.73,37.75,139266.0
2020-08-04 12:00:00,37.74,37.77,37.71,37.72,55468.0,37.74,37.77,37.71,37.72,55468.0
2020-08-04 12:10:00,37.72,37.72,37.6,37.61,55606.0,37.72,37.72,37.6,37.61,55606.0
2020-08-04 12:20:00,37.61,37.61,37.52,37.52,81217.0,37.61,37.61,37.52,37.52,81217.0
2020-08-04 12:30:00,37.52,37.55,37.5,37.5,67055.0,37.52,37.55,37.5,37.5,67055.0
2020-08-04 12:40:00,37.5,37.52,37.42,37.42,89688.0,37.5,37.52,37.42,37.42,89688.0
2020-08-04 12:50:00,37.42,37.44,37.38,37.39,125370.0,37.42,37.44,37.38,37.39,125370.0
2020-08-04 13:00:00,37.4,37.43,37.38,37.43,54775.0,37.4,37.43,37.38,37.43,54775.0
2020-08-04 13:10:00,37.42,37.46,37.42,37.45,69196.0,37.42,37.46,37.42,37.45,69196.0
2020-08-04 13:20:00,37.45,37.46,37.42,37.44,33783.0,37.45,37.46,37.42,37.44,33783.0
2020-08-04 13:30:00,37.44,37.46,37.4,37.41,46738.0,37.44,37.46,37.4,37.41,46738.0
2020-08-04 13:40:00,37.41,37.41,37.36,37.41,44326.0,37.41,37.41,37.36,37.41,44326.0
2020-08-04 13:50:00,37.4,37.48,37.39,37.45,132506.0,37.4,37.48,37.39,37.45,132506.0
2020-08-04 14:00:00,37.46,37.48,37.41,37.41,70179.0,37.46,37.48,37.41,37.41,70179.0
2020-08-04 14:10:00,37.41,37.45,37.38,37.39,82565.0,37.41,37.45,37.38,37.39,82565.0
2020-08-04 14:20:00,37.38,37.39,37.25,37.26,84512.0,37.38,37.39,37.25,37.26,84512.0
2020-08-04 14:30:00,37.26,37.26,37.14,37.17,195097.0,37.26,37.26,37.14,37.17,195097.0
2020-08-04 14:40:00,37.16,37.18,37.14,37.14,157164.0,37.16,37.18,37.14,37.14,157164.0
2020-08-04 14:50:00,37.15,37.22,37.14,37.21,155435.0,37.15,37.22,37.14,37.21,155435.0
2020-08-04 15:00:00,37.21,37.22,37.15,37.18,136679.0,37.21,37.22,37.15,37.18,136679.0
2020-08-04 15:10:00,37.18,37.19,37.13,37.14,176695.0,37.18,37.19,37.13,37.14,176695.0
2020-08-04 15:20:00,37.14,37.22,37.13,37.19,397794.0,37.14,37.22,37.13,37.19,397794.0
2020-08-04 15:30:00,37.19,37.2,37.14,37.19,346360.0,37.19,37.2,37.14,37.19,346360.0
2020-08-04 15:40:00,37.19,37.19,37.11,37.13,350491.0,37.19,37.19,37.11,37.13,350491.0
2020-08-04 15:50:00,37.13,37.17,37.08,37.16,595268.0,37.13,37.17,37.08,37.16,595268.0
2020-08-05 09:30:00,37.3,37.52,37.17,37.4,493754.0,37.3,37.52,37.17,37.4,493754.0
2020-08-05 09:40:00,37.4,37.48,37.38,37.4,305391.0,37.4,37.48,37.38,37.4,305391.0
2020-08-05 09:50:00,37.41,37.42,37.36,37.38,162101.0,37.41,37.42,37.36,37.38,162101.0
2020-08-05 10:00:00,37.39,37.49,37.36,37.48,302128.0,37.39,37.49,37.36,37.48,302128.0
2020-08-05 10:10:00,37.48,37.73,37.47,37.73,350060.0,37.48,37.73,37.47,37.73,350060.0
2020-08-05 10:20:00,37.73,37.76,37.67,37.72,131905.0,37.73,37.76,37.67,37.72,131905.0
2020-08-05 10:30:00,37.72,37.93,37.71,37.89,226811.0,37.72,37.93,37.71,37.89,226811.0
2020-08-05 10:40:00,37.89,38.01,37.86,37.95,182088.0,37.89,38.01,37.86,37.95,182088.0
2020-08-05 10:50:00,37.95,37.95,37.83,37.84,139249.0,37.95,37.95,37.83,37.84,139249.0
2020-08-05 11:00:00,37.84,38.02,37.82,38.0,114122.0,37.84,38.02,37.82,38.0,114122.0
2020-08-05 11:10:00,38.0,38.02,37.86,37.89,70817.0,38.0,38.02,37.86,37.89,70817.0
2020-08-05 11:20:00,37.9,37.92,37.84,37.91,78879.0,37.9,37.92,37.84,37.91,78879.0
2020-08-05 11:30:00,37.91,37.94,37.84,37.84,53077.0,37.91,37.94,37.84,37.84,53077.0
2020-08-05 11:40:00,37.84,37.88,37.79,37.82,69812.0,37.84,37.88,37.79,37.82,69812.0
2020-08-05 11:50:00,37.82,37.83,37.69,37.7,42879.0,37.82,37.83,37.69,37.7,42879.0
2020-08-05 12:00:00,37.7,37.74,37.66,37.68,49474.0,37.7,37.74,37.66,37.68,49474.0
2020-08-05 12:10:00,37.68,37.72,37.65,37.71,49370.0,37.68,37.72,37.65,37.71,49370.0
2020-08-05 12:20:00,37.7,37.8,37.7,37.79,94095.0,37.7,37.8,37.7,37.79,94095.0
2020-08-05 12:30:00,37.79,37.82,37.76,37.8,66295.0,37.79,37.82,37.76,37.8,66295.0
2020-08-05 12:40:00,37.79,37.8,37.76,37.77,44620.0,37.79,37.8,37.76,37.77,44620.0
2020-08-05 12:50:00,37.77,37.8,37.71,37.73,53232.0,37.77,37.8,37.71,37.73,53232.0
2020-08-05 13:00:00,37.73,37.75,37.7,37.72,75683.0,37.73,37.75,37.7,37.72,75683.0
2020-08-05 13:10:00,37.72,37.75,37.71,37.72,60386.0,37.72,37.75,37.71,37.72,60386.0
2020-08-05 13:20:00,37.73,37.77,37.72,37.74,114660.0,37.73,37.77,37.72,37.74,114660.0
2020-08-05 13:30:00,37.75,37.76,37.73,37.75,51278.0,37.75,37.76,37.73,37.75,51278.0
2020-08-05 13:40:00,37.75,37.78,37.73,37.76,53647.0,37.75,37.78,37.73,37.76,53647.0
2020-08-05 13:50:00,37.76,37.77,37.73,37.76,55470.0,37.76,37.77,37.73,37.76,55470.0
2020-08-05 14:00:00,37.76,37.82,37.76,37.8,59158.0,37.76,37.82,37.76,37.8,59158.0
2020-08-05 14:10:00,37.8,37.86,37.78,37.84,54693.0,37.8,37.86,37.78,37.84,54693.0
2020-08-05 14:20:00,37.84,37.89,37.83,37.85,46279.0,37.84,37.89,37.83,37.85,46279.0
2020-08-05 14:30:00,37.86,37.86,37.82,37.86,53334.0,37.86,37.86,37.82,37.86,53334.0
2020-08-05 14:40:00,37.86,37.86,37.77,37.77,51573.0,37.86,37.86,37.77,37.77,51573.0
2020-08-05 14:50:00,37.77,37.78,37.73,37.75,55092.0,37.77,37.78,37.73,37.75,55092.0
2020-08-05 15:00:00,37.74,37.8,37.74,37.75,110738.0,37.74,37.8,37.74,37.75,110738.0
2020-08-05 15:10:00,37.75,37.76,37.67,37.68,73253.0,37.75,37.76,37.67,37.68,73253.0
2020-08-05 15:20:00,37.69,37.76,37.68,37.75,76942.0,37.69,37.76,37.68,37.75,76942.0
2020-08-05 15:30:00,37.74,37.79,37.73,37.73,193846.0,37.74,37.79,37.73,37.73,193846.0
2020-08-05 15:40:00,37.73,37.75,37.68,37.69,263602.0,37.73,37.75,37.68,37.69,263602.0
2020-08-05 15:50:00,37.69,37.82,37.67,37.74,555613.0,37.69,37.82,37.67,37.74,555613.0
2020-08-06 09:30:00,37.72,37.82,37.45,37.47,221771.0,37.72,37.82,37.45,37.47,221771.0
2020-08-06 09:40:00,37.47,37.71,37.47,37.64,111233.0,37.47,37.71,37.47,37.64,111233.0
2020-08-06 09:50:00,37.63,37.75,37.58,37.73,68239.0,37.63,37.75,37.58,37.73,68239.0
2020-08-06 10:00:00,37.73,37.79,37.68,37.74,101946.0,37.73,37.79,37.68,37.74,101946.0
2020-08-06 10:10:00,37.75,37.75,37.63,37.69,67484.0,37.75,37.75,37.63,37.69,67484.0
2020-08-06 10:20:00,37.69,37.69,37.58,37.62,90399.0,37.69,37.69,37.58,37.62,90399.0
2020-08-06 10:30:00,37.63,37.65,37.56,37.59,113292.0,37.63,37.65,37.56,37.59,113292.0
2020-08-06 10:40:00,37.59,37.66,37.55,37.64,120987.0,37.59,37.66,37.55,37.64,120987.0
2020-08-06 10:50:00,37.63,37.68,37.56,37.58,103466.0,37.63,37.68,37.56,37.58,103466.0
2020-08-06 11:00:00,37.58,37.58,37.51,37.52,56385.0,37.58,37.58,37.51,37.52,56385.0
2020-08-06 11:10:00,37.52,37.61,37.51,37.61,85193.0,37.52,37.61,37.51,37.61,85193.0
2020-08-06 11:20:00,37.62,37.65,37.57,37.58,95589.0,37.62,37.65,37.57,37.58,95589.0
2020-08-06 11:30:00,37.58,37.63,37.55,37.62,90051.0,37.58,37.63,37.55,37.62,90051.0
2020-08-06 11:40:00,37.62,37.64,37.51,37.52,71026.0,37.62,37.64,37.51,37.52,71026.0
2020-08-06 11:50:00,37.52,37.57,37.51,37.55,62506.0,37.52,37.57,37.51,37.55,62506.0
2020-08-06 12:00:00,37.55,37.56,37.46,37.46,52456.0,37.55,37.56,37.46,37.46,52456.0
2020-08-06 12:10:00,37.46,37.49,37.42,37.43,41192.0,37.46,37.49,37.42,37.43,41192.0
2020-08-06 12:20:00,37.43,37.48,37.42,37.45,55895.0,37.43,37.48,37.42,37.45,55895.0
2020-08-06 12:30:00,37.45,37.51,37.44,37.5,65734.0,37.45,37.51,37.44,37.5,65734.0
2020-08-06 12:40:00,37.49,37.53,37.47,37.51,55033.0,37.49,37.53,37.47,37.51,55033.0
2020-08-06 12:50:00,37.5,37.53,37.47,37.48,37910.0,37.5,37.53,37.47,37.48,37910.0
2020-08-06 13:00:00,37.48,37.48,37.4,37.43,49861.0,37.48,37.48,37.4,37.43,49861.0
2020-08-06 13:10:00,37.42,37.46,37.39,37.4,50479.0,37.42,37.46,37.39,37.4,50479.0
2020-08-06 13:20:00,37.39,37.42,37.36,37.39,44603.0,37.39,37.42,37.36,37.39,44603.0
2020-08-06 13:30:00,37.4,37.4,37.37,37.4,30486.0,37.4,37.4,37.37,37.4,30486.0
2020-08-06 13:40:00,37.4,37.4,37.35,37.37,28346.0,37.4,37.4,37.35,37.37,28346.0
2020-08-06 13:50:00,37.37,37.38,37.35,37.37,23899.0,37.37,37.38,37.35,37.37,23899.0
2020-08-06 14:00:00,37.37,37.45,37.36,37.42,38618.0,37.37,37.45,37.36,37.42,38618.0
2020-08-06 14:10:00,37.43,37.52,37.42,37.49,72635.0,37.43,37.52,37.42,37.49,72635.0
2020-08-06 14:20:00,37.49,37.58,37.49,37.57,51106.0,37.49,37.58,37.49,37.57,51106.0
2020-08-06 14:30:00,37.58,37.59,37.53,37.58,65111.0,37.58,37.59,37.53,37.58,65111.0
2020-08-06 14:40:00,37.58,37.63,37.57,37.63,88343.0,37.58,37.63,37.57,37.63,88343.0
2020-08-06 14:50:00,37.63,37.75,37.62,37.69,91893.0,37.63,37.75,37.62,37.69,91893.0
2020-08-06 15:00:00,37.7,37.73,37.66,37.72,210481.0,37.7,37.73,37.66,37.72,210481.0
2020-08-06 15:10:00,37.72,37.79,37.71,37.79,96572.0,37.72,37.79,37.71,37.79,96572.0
2020-08-06 15:20:00,37.79,37.8,37.73,37.8,127577.0,37.79,37.8,37.73,37.8,127577.0
2020-08-06 15:30:00,37.8,37.87,37.78,37.87,144568.0,37.8,37.87,37.78,37.87,144568.0
2020-08-06 15:40:00,37.87,37.88,37.83,37.88,132641.0,37.87,37.88,37.83,37.88,132641.0
2020-08-06 15:50:00,37.87,37.94,37.85,37.89,394596.0,37.87,37.94,37.85,37.89,394596.0
2020-08-07 09:30:00,37.77,37.87,37.63,37.87,206639.0,37.77,37.87,37.63,37.87,206639.0
2020-08-07 09:40:00,37.87,38.04,37.86,38.02,192949.0,37.87,38.04,37.86,38.02,192949.0
2020-08-07 09:50:00,38.03,38.07,37.9,37.95,90330.0,38.03,38.07,37.9,37.95,90330.0
2020-08-07 10:00:00,37.95,38.02,37.94,37.95,162273.0,37.95,38.02,37.94,37.95,162273.0
2020-08-07 10:10:00,37.95,38.05,37.94,38.05,47426.0,37.95,38.05,37.94,38.05,47426.0
2020-08-07 10:20:00,38.05,38.15,37.98,38.15,74826.0,38.05,38.15,37.98,38.15,74826.0
2020-08-07 10:30:00,38.15,38.28,38.12,38.27,198162.0,38.15,38.28,38.12,38.27,198162.0
2020-08-07 10:40:00,38.29,38.3,38.19,38.21,64219.0,38.29,38.3,38.19,38.21,64219.0
2020-08-07 10:50:00,38.2,38.28,38.18,38.26,126605.0,38.2,38.28,38.18,38.26,126605.0
2020-08-07 11:00:00,38.26,38.42,38.19,38.41,231249.0,38.26,38.42,38.19,38.41,231249.0
2020-08-07 11:10:00,38.4,38.45,38.38,38.43,133828.0,38.4,38.45,38.38,38.43,133828.0
2020-08-07 11:20:00,38.43,38.56,38.42,38.53,139116.0,38.43,38.56,38.42,38.53,139116.0
2020-08-07 11:30:00,38.54,38.69,38.53,38.68,202801.0,38.54,38.69,38.53,38.68,202801.0
2020-08-07 11:40:00,38.67,38.68,38.5,38.57,155652.0,38.67,38.68,38.5,38.57,155652.0
2020-08-07 11:50:00,38.56,38.57,38.48,38.52,188627.0,38.56,38.57,38.48,38.52,188627.0
2020-08-07 12:00:00,38.52,38.61,38.5,38.59,166252.0,38.52,38.61,38.5,38.59,166252.0
2020-08-07 12:10:00,38.58,38.66,38.58,38.63,106722.0,38.58,38.66,38.58,38.63,106722.0
2020-08-07 12:20:00,38.64,38.71,38.63,38.71,108666.0,38.64,38.71,38.63,38.71,108666.0
2020-08-07 12:30:00,38.7,38.76,38.69,38.72,202131.0,38.7,38.76,38.69,38.72,202131.0
2020-08-07 12:40:00,38.72,38.82,38.69,38.8,178714.0,38.72,38.82,38.69,38.8,178714.0
2020-08-07 12:50:00,38.8,38.82,38.73,38.76,160995.0,38.8,38.82,38.73,38.76,160995.0
2020-08-07 13:00:00,38.76,38.79,38.64,38.69,172307.0,38.76,38.79,38.64,38.69,172307.0
2020-08-07 13:10:00,38.69,38.76,38.65,38.71,124879.0,38.69,38.76,38.65,38.71,124879.0
2020-08-07 13:20:00,38.71,38.82,38.71,38.81,270011.0,38.71,38.82,38.71,38.81,270011.0
2020-08-07 13:30:00,38.8,38.89,38.8,38.88,137815.0,38.8,38.89,38.8,38.88,137815.0
2020-08-07 13:40:00,38.89,38.95,38.87,38.88,113065.0,38.89,38.95,38.87,38.88,113065.0
2020-08-07 13:50:00,38.88,38.89,38.76,38.77,264480.0,38.88,38.89,38.76,38.77,264480.0
2020-08-07 14:00:00,38.77,38.8,38.66,38.7,360336.0,38.77,38.8,38.66,38.7,360336.0
2020-08-07 14:10:00,38.7,38.76,38.68,38.71,107654.0,38.7,38.76,38.68,38.71,107654.0
2020-08-07 14:20:00,38.71,38.74,38.66,38.7,115827.0,38.71,38.74,38.66,38.7,115827.0
2020-08-07 14:30:00,38.7,38.77,38.69,38.74,78945.0,38.7,38.77,38.69,38.74,78945.0
2020-08-07 14:40:00,38.74,38.82,38.73,38.73,99165.0,38.74,38.82,38.73,38.73,99165.0
2020-08-07 14:50:00,38.74,38.76,38.7,38.75,55531.0,38.74,38.76,38.7,38.75,55531.0
2020-08-07 15:00:00,38.74,38.74,38.69,38.7,69523.0,38.74,38.74,38.69,38.7,69523.0
2020-08-07 15:10:00,38.7,38.73,38.61,38.63,154813.0,38.7,38.73,38.61,38.63,154813.0
2020-08-07 15:20:00,38.62,38.72,38.62,38.71,273301.0,38.62,38.72,38.62,38.71,273301.0
2020-08-07 15:30:00,38.72,38.76,38.68,38.76,173104.0,38.72,38.76,38.68,38.76,173104.0
2020-08-07 15:40:00,38.76,38.93,38.74,38.91,302050.0,38.76,38.93,38.74,38.91,302050.0
2020-08-07 15:50:00,38.92,38.99,38.89,38.98,1053336.0,38.92,38.99,38.89,38.98,1053336.0
2020-08-10 09:30:00,38.99,39.07,38.78,38.8,226442.0,38.99,39.07,38.78,38.8,226442.0
2020-08-10 09:40:00,38.82,38.95,38.78,38.95,81857.0,38.82,38.95,38.78,38.95,81857.0
2020-08-10 09:50:00,38.96,39.06,38.94,38.98,92782.0,38.96,39.06,38.94,38.98,92782.0
2020-08-10 10:00:00,38.98,39.01,38.91,38.95,81566.0,38.98,39.01,38.91,38.95,81566.0
2020-08-10 10:10:00,38.95,39.06,38.95,39.05,108014.0,38.95,39.06,38.95,39.05,108014.0
2020-08-10 10:20:00,39.05,39.12,39.03,39.12,64527.0,39.05,39.12,39.03,39.12,64527.0
2020-08-10 10:30:00,39.12,39.15,39.1,39.13,118203.0,39.12,39.15,39.1,39.13,118203.0
2020-08-10 10:40:00,39.12,39.15,39.1,39.1,112611.0,39.12,39.15,39.1,39.1,112611.0
2020-08-10 10:50:00,39.1,39.11,38.87,38.89,122898.0,39.1,39.11,38.87,38.89,122898.0
2020-08-10 11:00:00,38.89,38.9,38.83,38.86,79739.0,38.89,38.9,38.83,38.86,79739.0
2020-08-10 11:10:00,38.86,39.0,38.85,38.96,93713.0,38.86,39.0,38.85,38.96,93713.0
2020-08-10 11:20:00,38.96,39.03,38.95,39.01,62625.0,38.96,39.03,38.95,39.01,62625.0
2020-08-10 11:30:00,39.01,39.03,38.99,39.02,59588.0,39.01,39.03,38.99,39.02,59588.0
2020-08-10 11:40:00,39.02,39.06,39.0,39.0,71123.0,39.02,39.06,39.0,39.0,71123.0
2020-08-10 11:50:00,39.01,39.02,38.99,39.01,80275.0,39.01,39.02,38.99,39.01,80275.0
2020-08-10 12:00:00,39.01,39.01,38.91,38.91,54402.0,39.01,39.01,38.91,38.91,54402.0
2020-08-10 12:10:00,38.91,38.95,38.91,38.95,27871.0,38.91,38.95,38.91,38.95,27871.0
2020-08-10 12:20:00,38.95,38.98,38.93,38.94,36878.0,38.95,38.98,38.93,38.94,36878.0
2020-08-10 12:30:00,38.94,38.96,38.89,38.91,43685.0,38.94,38.96,38.89,38.91,43685.0
2020-08-10 12:40:00,38.91,38.99,38.91,38.96,48078.0,38.91,38.99,38.91,38.96,48078.0
2020-08-10 12:50:00,38.97,39.0,38.94,38.97,41052.0,38.97,39.0,38.94,38.97,41052.0
2020-08-10 13:00:00,38.98,38.99,38.92,38.93,52862.0,38.98,38.99,38.92,38.93,52862.0
2020-08-10 13:10:00,38.93,38.93,38.84,38.88,43754.0,38.93,38.93,38.84,38.88,43754.0
2020-08-10 13:20:00,38.87,38.92,38.86,38.9,51003.0,38.87,38.92,38.86,38.9,51003.0
2020-08-10 13:30:00,38.9,38.91,38.87,38.9,51724.0,38.9,38.91,38.87,38.9,51724.0
2020-08-10 13:40:00,38.9,38.9,38.86,38.86,42489.0,38.9,38.9,38.86,38.86,42489.0
2020-08-10 13:50:00,38.86,38.93,38.86,38.91,55122.0,38.86,38.93,38.86,38.91,55122.0
2020-08-10 14:00:00,38.91,38.97,38.91,38.97,91611.0,38.91,38.97,38.91,38.97,91611.0
2020-08-10 14:10:00,38.96,38.99,38.93,38.96,71073.0,38.96,38.99,38.93,38.96,71073.0
2020-08-10 14:20:00,38.96,39.0,38.94,38.98,94988.0,38.96,39.0,38.94,38.98,94988.0
2020-08-10 14:30:00,38.98,39.03,38.97,38.98,63960.0,38.98,39.03,38.97,38.98,63960.0
2020-08-10 14:40:00,38.98,38.99,38.94,38.98,59959.0,38.98,38.99,38.94,38.98,59959.0
2020-08-10 14:50:00,38.98,39.03,38.97,39.02,41355.0,38.98,39.03,38.97,39.02,41355.0
2020-08-10 15:00:00,39.02,39.11,39.02,39.07,89927.0,39.02,39.11,39.02,39.07,89927.0
2020-08-10 15:10:00,39.05,39.06,38.96,38.99,62710.0,39.05,39.06,38.96,38.99,62710.0
2020-08-10 15:20:00,38.98,39.01,38.96,38.98,61463.0,38.98,39.01,38.96,38.98,61463.0
2020-08-10 15:30:00,38.98,39.0,38.96,38.97,102706.0,38.98,39.0,38.96,38.97,102706.0
2020-08-10 15:40:00,38.97,38.99,38.94,38.98,185317.0,38.97,38.99,38.94,38.98,185317.0
2020-08-10 15:50:00,38.97,39.0,38.95,38.99,452551.0,38.97,39.0,38.95,38.99,452551.0
2020-08-11 09:30:00,39.46,39.69,39.38,39.58,305211.0,39.46,39.69,39.38,39.58,305211.0
2020-08-11 09:40:00,39.57,39.62,39.45,39.54,319981.0,39.57,39.62,39.45,39.54,319981.0
2020-08-11 09:50:00,39.54,39.68,39.5,39.55,326876.0,39.54,39.68,39.5,39.55,326876.0
2020-08-11 10:00:00,39.55,39.65,39.52,39.59,186908.0,39.55,39.65,39.52,39.59,186908.0
2020-08-11 10:10:00,39.59,39.64,39.41,39.62,243374.0,39.59,39.64,39.41,39.62,243374.0
2020-08-11 10:20:00,39.62,39.73,39.58,39.65,181349.0,39.62,39.73,39.58,39.65,181349.0
2020-08-11 10:30:00,39.65,39.67,39.55,39.57,94570.0,39.65,39.67,39.55,39.57,94570.0
2020-08-11 10:40:00,39.58,39.66,39.55,39.61,147248.0,39.58,39.66,39.55,39.61,147248.0
2020-08-11 10:50:00,39.61,39.78,39.56,39.7,263936.0,39.61,39.78,39.56,39.7,263936.0
2020-08-11 11:00:00,39.71,39.72,39.63,39.67,229837.0,39.71,39.72,39.63,39.67,229837.0
2020-08-11 11:10:00,39.66,39.71,39.63,39.65,110925.0,39.66,39.71,39.63,39.65,110925.0
2020-08-11 11:20:00,39.65,39.75,39.63,39.73,139931.0,39.65,39.75,39.63,39.73,139931.0
2020-08-11 11:30:00,39.73,39.8,39.66,39.67,87211.0,39.73,39.8,39.66,39.67,87211.0
2020-08-11 11:40:00,39.67,39.71,39.65,39.71,58851.0,39.67,39.71,39.65,39.71,58851.0
2020-08-11 11:50:00,39.71,39.79,39.66,39.66,130716.0,39.71,39.79,39.66,39.66,130716.0
2020-08-11 12:00:00,39.67,39.74,39.62,39.74,302376.0,39.67,39.74,39.62,39.74,302376.0
2020-08-11 12:10:00,39.74,39.75,39.69,39.71,89541.0,39.74,39.75,39.69,39.71,89541.0
2020-08-11 12:20:00,39.72,39.75,39.68,39.73,69814.0,39.72,39.75,39.68,39.73,69814.0
2020-08-11 12:30:00,39.72,39.73,39.69,39.73,88927.0,39.72,39.73,39.69,39.73,88927.0
2020-08-11 12:40:00,39.73,39.76,39.7,39.75,38325.0,39.73,39.76,39.7,39.75,38325.0
2020-08-11 12:50:00,39.75,39.82,39.74,39.8,73070.0,39.75,39.82,39.74,39.8,73070.0
2020-08-11 13:00:00,39.8,39.83,39.76,39.77,71122.0,39.8,39.83,39.76,39.77,71122.0
2020-08-11 13:10:00,39.78,39.81,39.75,39.77,60503.0,39.78,39.81,39.75,39.77,60503.0
2020-08-11 13:20:00,39.77,39.87,39.77,39.85,60413.0,39.77,39.87,39.77,39.85,60413.0
2020-08-11 13:30:00,39.86,39.86,39.7,39.76,86618.0,39.86,39.86,39.7,39.76,86618.0
2020-08-11 13:40:00,39.76,39.76,39.7,39.75,67610.0,39.76,39.76,39.7,39.75,67610.0
2020-08-11 13:50:00,39.75,39.75,39.69,39.7,66102.0,39.75,39.75,39.69,39.7,66102.0
2020-08-11 14:00:00,39.71,39.78,39.7,39.73,67908.0,39.71,39.78,39.7,39.73,67908.0
2020-08-11 14:10:00,39.72,39.73,39.65,39.66,55169.0,39.72,39.73,39.65,39.66,55169.0
2020-08-11 14:20:00,39.64,39.69,39.63,39.65,69905.0,39.64,39.69,39.63,39.65,69905.0
2020-08-11 14:30:00,39.65,39.66,39.5,39.6,147373.0,39.65,39.66,39.5,39.6,147373.0
2020-08-11 14:40:00,39.61,39.64,39.56,39.59,215256.0,39.61,39.64,39.56,39.59,215256.0
2020-08-11 14:50:00,39.6,39.65,39.59,39.64,69436.0,39.6,39.65,39.59,39.64,69436.0
2020-08-11 15:00:00,39.64,39.66,39.56,39.64,95092.0,39.64,39.66,39.56,39.64,95092.0
2020-08-11 15:10:00,39.64,39.68,39.42,39.49,265267.0,39.64,39.68,39.42,39.49,265267.0
2020-08-11 15:20:00,39.48,39.6,39.46,39.59,251776.0,39.48,39.6,39.46,39.59,251776.0
2020-08-11 15:30:00,39.59,39.62,39.53,39.6,454990.0,39.59,39.62,39.53,39.6,454990.0
2020-08-11 15:40:00,39.61,39.63,39.44,39.49,436663.0,39.61,39.63,39.44,39.49,436663.0
2020-08-11 15:50:00,39.49,39.49,39.24,39.31,655496.0,39.49,39.49,39.24,39.31,655496.0
2020-08-12 09:30:00,39.46,39.85,39.36,39.65,257915.0,39.46,39.85,39.36,39.65,257915.0
2020-08-12 09:40:00,39.65,39.69,39.51,39.52,62054.0,39.65,39.69,39.51,39.52,62054.0
2020-08-12 09:50:00,39.52,39.61,39.39,39.58,127754.0,39.52,39.61,39.39,39.58,127754.0
2020-08-12 10:00:00,39.57,39.6,39.44,39.51,111123.0,39.57,39.6,39.44,39.51,111123.0
2020-08-12 10:10:00,39.5,39.6,39.44,39.59,56424.0,39.5,39.6,39.44,39.59,56424.0
2020-08-12 10:20:00,39.59,39.89,39.58,39.89,207353.0,39.59,39.89,39.58,39.89,207353.0
2020-08-12 10:30:00,39.9,39.98,39.82,39.96,142037.0,39.9,39.98,39.82,39.96,142037.0
2020-08-12 10:40:00,39.96,40.02,39.84,39.87,373048.0,39.96,40.02,39.84,39.87,373048.0
2020-08-12 10:50:00,39.87,39.94,39.8,39.92,105444.0,39.87,39.94,39.8,39.92,105444.0
2020-08-12 11:00:00,39.92,39.98,39.75,39.77,123186.0,39.92,39.98,39.75,39.77,123186.0
2020-08-12 11:10:00,39.77,39.86,39.7,39.84,107336.0,39.77,39.86,39.7,39.84,107336.0
2020-08-12 11:20:00,39.84,39.87,39.81,39.82,66943.0,39.84,39.87,39.81,39.82,66943.0
2020-08-12 11:30:00,39.81,39.86,39.79,39.83,51905.0,39.81,39.86,39.79,39.83,51905.0
2020-08-12 11:40:00,39.83,39.88,39.8,39.8,56025.0,39.83,39.88,39.8,39.8,56025.0
2020-08-12 11:50:00,39.81,39.87,39.78,39.86,96027.0,39.81,39.87,39.78,39.86,96027.0
2020-08-12 12:00:00,39.85,39.92,39.85,39.9,43812.0,39.85,39.92,39.85,39.9,43812.0
2020-08-12 12:10:00,39.91,39.95,39.89,39.91,72292.0,39.91,39.95,39.89,39.91,72292.0
2020-08-12 12:20:00,39.9,39.91,39.82,39.86,72762.0,39.9,39.91,39.82,39.86,72762.0
2020-08-12 12:30:00,39.86,39.89,39.79,39.83,31482.0,39.86,39.89,39.79,39.83,31482.0
2020-08-12 12:40:00,39.82,39.85,39.75,39.83,102015.0,39.82,39.85,39.75,39.83,102015.0
2020-08-12 12:50:00,39.83,39.84,39.78,39.84,84115.0,39.83,39.84,39.78,39.84,84115.0
2020-08-12 13:00:00,39.83,39.94,39.81,39.91,87939.0,39.83,39.94,39.81,39.91,87939.0
2020-08-12 13:10:00,39.91,39.94,39.87,39.89,81461.0,39.91,39.94,39.87,39.89,81461.0
2020-08-12 13:20:00,39.89,39.92,39.86,39.91,78371.0,39.89,39.92,39.86,39.91,78371.0
2020-08-12 13:30:00,39.91,39.95,39.89,39.95,68900.0,39.91,39.95,39.89,39.95,68900.0
2020-08-12 13:40:00,39.95,40.04,39.93,40.04,133323.0,39.95,40.04,39.93,40.04,133323.0
2020-08-12 13:50:00,40.04,40.08,40.02,40.04,98078.0,40.04,40.08,40.02,40.04,98078.0
2020-08-12 14:00:00,40.04,40.07,39.99,40.0,59958.0,40.04,40.07,39.99,40.0,59958.0
2020-08-12 14:10:00,40.0,40.03,39.97,40.02,71837.0,40.0,40.03,39.97,40.02,71837.0
2020-08-12 14:20:00,40.01,40.03,39.98,39.98,67958.0,40.01,40.03,39.98,39.98,67958.0
2020-08-12 14:30:00,39.99,40.04,39.97,39.98,81606.0,39.99,40.04,39.97,39.98,81606.0
2020-08-12 14:40:00,39.98,40.08,39.98,40.08,81711.0,39.98,40.08,39.98,40.08,81711.0
2020-08-12 14:50:00,40.07,40.1,40.05,40.09,80879.0,40.07,40.1,40.05,40.09,80879.0
2020-08-12 15:00:00,40.09,40.12,40.08,40.09,109827.0,40.09,40.12,40.08,40.09,109827.0
2020-08-12 15:10:00,40.09,40.19,40.09,40.18,133826.0,40.09,40.19,40.09,40.18,133826.0
2020-08-12 15:20:00,40.19,40.23,40.18,40.2,134920.0,40.19,40.23,40.18,40.2,134920.0
2020-08-12 15:30:00,40.21,40.21,40.01,40.05,292511.0,40.21,40.21,40.01,40.05,292511.0
2020-08-12 15:40:00,40.05,40.09,40.0,40.04,261884.0,40.05,40.09,40.0,40.04,261884.0
2020-08-12 15:50:00,40.02,40.05,39.94,39.96,779633.0,40.02,40.05,39.94,39.96,779633.0
2020-08-13 09:30:00,39.74,39.84,39.33,39.35,220714.0,39.74,39.84,39.33,39.35,220714.0
2020-08-13 09:40:00,39.35,39.59,39.32,39.52,184287.0,39.35,39.59,39.32,39.52,184287.0
2020-08-13 09:50:00,39.51,39.74,39.5,39.71,106445.0,39.51,39.74,39.5,39.71,106445.0
2020-08-13 10:00:00,39.7,39.74,39.63,39.73,86406.0,39.7,39.74,39.63,39.73,86406.0
2020-08-13 10:10:00,39.72,39.84,39.72,39.84,96017.0,39.72,39.84,39.72,39.84,96017.0
2020-08-13 10:20:00,39.84,39.84,39.74,39.75,73173.0,39.84,39.84,39.74,39.75,73173.0
2020-08-13 10:30:00,39.75,39.76,39.64,39.68,66466.0,39.75,39.76,39.64,39.68,66466.0
2020-08-13 10:40:00,39.68,39.68,39.54,39.59,109406.0,39.68,39.68,39.54,39.59,109406.0
2020-08-13 10:50:00,39.59,39.66,39.55,39.65,49189.0,39.59,39.66,39.55,39.65,49189.0
2020-08-13 11:00:00,39.64,39.7,39.59,39.63,62525.0,39.64,39.7,39.59,39.63,62525.0
2020-08-13 11:10:00,39.63,39.71,39.61,39.64,82321.0,39.63,39.71,39.61,39.64,82321.0
2020-08-13 11:20:00,39.64,39.68,39.6,39.61,86259.0,39.64,39.68,39.6,39.61,86259.0
2020-08-13 11:30:00,39.61,39.72,39.59,39.72,160302.0,39.61,39.72,39.59,39.72,160302.0
2020-08-13 11:40:00,39.72,39.75,39.64,39.71,86177.0,39.72,39.75,39.64,39.71,86177.0
2020-08-13 11:50:00,39.71,39.77,39.7,39.76,66301.0,39.71,39.77,39.7,39.76,66301.0
2020-08-13 12:00:00,39.76,39.85,39.76,39.83,59226.0,39.76,39.85,39.76,39.83,59226.0
2020-08-13 12:10:00,39.83,39.9,39.83,39.87,32489.0,39.83,39.9,39.83,39.87,32489.0
2020-08-13 12:20:00,39.87,39.87,39.83,39.84,44267.0,39.87,39.87,39.83,39.84,44267.0
2020-08-13 12:30:00,39.84,39.88,39.84,39.88,32495.0,39.84,39.88,39.84,39.88,32495.0
2020-08-13 12:40:00,39.88,39.89,39.85,39.86,19607.0,39.88,39.89,39.85,39.86,19607.0
2020-08-13 12:50:00,39.86,39.93,39.85,39.91,27500.0,39.86,39.93,39.85,39.91,27500.0
2020-08-13 13:00:00,39.92,39.92,39.79,39.8,83266.0,39.92,39.92,39.79,39.8,83266.0
2020-08-13 13:10:00,39.81,39.81,39.76,39.8,21224.0,39.81,39.81,39.76,39.8,21224.0
2020-08-13 13:20:00,39.8,39.8,39.76,39.77,33879.0,39.8,39.8,39.76,39.77,33879.0
2020-08-13 13:30:00,39.77,39.78,39.72,39.78,35260.0,39.77,39.78,39.72,39.78,35260.0
2020-08-13 13:40:00,39.79,39.89,39.77,39.89,32816.0,39.79,39.89,39.77,39.89,32816.0
2020-08-13 13:50:00,39.89,39.91,39.86,39.88,74451.0,39.89,39.91,39.86,39.88,74451.0
2020-08-13 14:00:00,39.88,39.89,39.8,39.83,62814.0,39.88,39.89,39.8,39.83,62814.0
2020-08-13 14:10:00,39.83,39.83,39.77,39.8,58591.0,39.83,39.83,39.77,39.8,58591.0
2020-08-13 14:20:00,39.81,39.83,39.72,39.82,45779.0,39.81,39.83,39.72,39.82,45779.0
2020-08-13 14:30:00,39.82,39.83,39.71,39.73,71549.0,39.82,39.83,39.71,39.73,71549.0
2020-08-13 14:40:00,39.73,39.81,39.73,39.75,66592.0,39.73,39.81,39.73,39.75,66592.0
2020-08-13 14:50:00,39.75,39.75,39.64,39.68,100758.0,39.75,39.75,39.64,39.68,100758.0
2020-08-13 15:00:00,39.69,39.72,39.64,39.68,94165.0,39.69,39.72,39.64,39.68,94165.0
2020-08-13 15:10:00,39.67,39.7,39.63,39.69,110355.0,39.67,39.7,39.63,39.69,110355.0
2020-08-13 15:20:00,39.69,39.75,39.67,39.72,114757.0,39.69,39.75,39.67,39.72,114757.0
2020-08-13 15:30:00,39.73,39.8,39.72,39.77,194068.0,39.73,39.8,39.72,39.77,194068.0
2020-08-13 15:40:00,39.77,39.81,39.71,39.73,140290.0,39.77,39.81,39.71,39.73,140290.0
2020-08-13 15:50:00,39.73,39.77,39.68,39.75,475619.0,39.73,39.77,39.68,39.75,475619.0
2020-08-14 09:30:00,39.37,39.51,39.21,39.22,180776.0,39.37,39.51,39.21,39.22,180776.0
2020-08-14 09:40:00,39.22,39.34,39.16,39.19,120679.0,39.22,39.34,39.16,39.19,120679.0
2020-08-14 09:50:00,39.19,39.3,39.18,39.28,82208.0,39.19,39.3,39.18,39.28,82208.0
2020-08-14 10:00:00,39.28,39.3,39.2,39.23,72687.0,39.28,39.3,39.2,39.23,72687.0
2020-08-14 10:10:00,39.23,39.24,39.14,39.21,78680.0,39.23,39.24,39.14,39.21,78680.0
2020-08-14 10:20:00,39.21,39.25,39.15,39.17,68567.0,39.21,39.25,39.15,39.17,68567.0
2020-08-14 10:30:00,39.18,39.31,39.17,39.27,125418.0,39.18,39.31,39.17,39.27,125418.0
2020-08-14 10:40:00,39.27,39.29,39.22,39.27,59710.0,39.27,39.29,39.22,39.27,59710.0
2020-08-14 10:50:00,39.27,39.28,39.16,39.16,48239.0,39.27,39.28,39.16,39.16,48239.0
2020-08-14 11:00:00,39.17,39.23,39.14,39.23,42245.0,39.17,39.23,39.14,39.23,42245.0
2020-08-14 11:10:00,39.23,39.23,39.15,39.17,44647.0,39.23,39.23,39.15,39.17,44647.0
2020-08-14 11:20:00,39.17,39.19,39.09,39.11,44817.0,39.17,39.19,39.09,39.11,44817.0
2020-08-14 11:30:00,39.11,39.13,39.0,39.02,43375.0,39.11,39.13,39.0,39.02,43375.0
2020-08-14 11:40:00,39.02,39.06,38.98,38.98,113766.0,39.02,39.06,38.98,38.98,113766.0
2020-08-14 11:50:00,38.98,39.03,38.97,39.03,34579.0,38.98,39.03,38.97,39.03,34579.0
2020-08-14 12:00:00,39.03,39.03,38.95,38.98,32544.0,39.03,39.03,38.95,38.98,32544.0
2020-08-14 12:10:00,38.98,39.0,38.95,38.98,39088.0,38.98,39.0,38.95,38.98,39088.0
2020-08-14 12:20:00,38.97,38.99,38.94,38.95,25353.0,38.97,38.99,38.94,38.95,25353.0
2020-08-14 12:30:00,38.96,39.07,38.95,39.03,38491.0,38.96,39.07,38.95,39.03,38491.0
2020-08-14 12:40:00,39.02,39.07,39.02,39.07,32831.0,39.02,39.07,39.02,39.07,32831.0
2020-08-14 12:50:00,39.07,39.14,39.07,39.12,98399.0,39.07,39.14,39.07,39.12,98399.0
2020-08-14 13:00:00,39.12,39.13,39.08,39.09,102413.0,39.12,39.13,39.08,39.09,102413.0
2020-08-14 13:10:00,39.09,39.12,39.06,39.08,37913.0,39.09,39.12,39.06,39.08,37913.0
2020-08-14 13:20:00,39.08,39.1,39.06,39.08,20950.0,39.08,39.1,39.06,39.08,20950.0
2020-08-14 13:30:00,39.08,39.09,39.05,39.05,37496.0,39.08,39.09,39.05,39.05,37496.0
2020-08-14 13:40:00,39.05,39.12,39.03,39.11,68102.0,39.05,39.12,39.03,39.11,68102.0
2020-08-14 13:50:00,39.1,39.15,39.07,39.15,180279.0,39.1,39.15,39.07,39.15,180279.0
2020-08-14 14:00:00,39.14,39.17,39.12,39.15,56243.0,39.14,39.17,39.12,39.15,56243.0
2020-08-14 14:10:00,39.15,39.24,39.14,39.23,71012.0,39.15,39.24,39.14,39.23,71012.0
2020-08-14 14:20:00,39.23,39.26,39.13,39.16,180002.0,39.23,39.26,39.13,39.16,180002.0
2020-08-14 14:30:00,39.17,39.2,39.15,39.15,51968.0,39.17,39.2,39.15,39.15,51968.0
2020-08-14 14:40:00,39.15,39.15,39.11,39.13,65385.0,39.15,39.15,39.11,39.13,65385.0
2020-08-14 14:50:00,39.13,39.13,39.07,39.08,58850.0,39.13,39.13,39.07,39.08,58850.0
2020-08-14 15:00:00,39.08,39.09,39.04,39.07,63634.0,39.08,39.09,39.04,39.07,63634.0
2020-08-14 15:10:00,39.07,39.08,39.03,39.05,87907.0,39.07,39.08,39.03,39.05,87907.0
2020-08-14 15:20:00,39.05,39.07,39.01,39.05,72896.0,39.05,39.07,39.01,39.05,72896.0
2020-08-14 15:30:00,39.04,39.11,39.01,39.02,535443.0,39.04,39.11,39.01,39.02,535443.0
2020-08-14 15:40:00,39.02,39.12,39.0,39.05,332503.0,39.02,39.12,39.0,39.05,332503.0
2020-08-14 15:50:00,39.05,39.2,39.02,39.16,649903.0,39.05,39.2,39.02,39.16,649903.0
2020-08-17 09:30:00,39.12,39.64,39.12,39.64,165583.0,39.12,39.64,39.12,39.64,165583.0
2020-08-17 09:40:00,39.64,39.75,39.6,39.66,134550.0,39.64,39.75,39.6,39.66,134550.0
2020-08-17 09:50:00,39.64,39.65,39.2,39.27,94912.0,39.64,39.65,39.2,39.27,94912.0
2020-08-17 10:00:00,39.27,39.3,39.19,39.27,121603.0,39.27,39.3,39.19,39.27,121603.0
2020-08-17 10:10:00,39.27,39.37,39.24,39.31,87395.0,39.27,39.37,39.24,39.31,87395.0
2020-08-17 10:20:00,39.31,39.34,39.25,39.27,50018.0,39.31,39.34,39.25,39.27,50018.0
2020-08-17 10:30:00,39.28,39.37,39.26,39.33,45219.0,39.28,39.37,39.26,39.33,45219.0
2020-08-17 10:40:00,39.33,39.44,39.32,39.34,81613.0,39.33,39.44,39.32,39.34,81613.0
2020-08-17 10:50:00,39.35,39.44,39.33,39.43,52708.0,39.35,39.44,39.33,39.43,52708.0
2020-08-17 11:00:00,39.42,39.43,39.31,39.31,39658.0,39.42,39.43,39.31,39.31,39658.0
2020-08-17 11:10:00,39.31,39.39,39.3,39.37,39924.0,39.31,39.39,39.3,39.37,39924.0
2020-08-17 11:20:00,39.37,39.43,39.35,39.43,49175.0,39.37,39.43,39.35,39.43,49175.0
2020-08-17 11:30:00,39.43,39.51,39.4,39.48,159735.0,39.43,39.51,39.4,39.48,159735.0
2020-08-17 11:40:00,39.48,39.52,39.38,39.4,55134.0,39.48,39.52,39.38,39.4,55134.0
2020-08-17 11:50:00,39.4,39.48,39.39,39.48,100160.0,39.4,39.48,39.39,39.48,100160.0
2020-08-17 12:00:00,39.48,39.49,39.43,39.46,53512.0,39.48,39.49,39.43,39.46,53512.0
2020-08-17 12:10:00,39.45,39.46,39.37,39.39,77974.0,39.45,39.46,39.37,39.39,77974.0
2020-08-17 12:20:00,39.38,39.39,39.34,39.37,43548.0,39.38,39.39,39.34,39.37,43548.0
2020-08-17 12:30:00,39.37,39.4,39.37,39.39,17864.0,39.37,39.4,39.37,39.39,17864.0
2020-08-17 12:40:00,39.39,39.41,39.36,39.4,63837.0,39.39,39.41,39.36,39.4,63837.0
2020-08-17 12:50:00,39.4,39.41,39.35,39.37,37429.0,39.4,39.41,39.35,39.37,37429.0
2020-08-17 13:00:00,39.37,39.43,39.35,39.39,60457.0,39.37,39.43,39.35,39.39,60457.0
2020-08-17 13:10:00,39.39,39.42,39.35,39.42,126073.0,39.39,39.42,39.35,39.42,126073.0
2020-08-17 13:20:00,39.41,39.45,39.4,39.45,45849.0,39.41,39.45,39.4,39.45,45849.0
2020-08-17 13:30:00,39.45,39.49,39.44,39.48,37898.0,39.45,39.49,39.44,39.48,37898.0
2020-08-17 13:40:00,39.48,39.55,39.48,39.54,50386.0,39.48,39.55,39.48,39.54,50386.0
2020-08-17 13:50:00,39.54,39.54,39.49,39.5,83985.0,39.54,39.54,39.49,39.5,83985.0
2020-08-17 14:00:00,39.51,39.55,39.5,39.54,99559.0,39.51,39.55,39.5,39.54,99559.0
2020-08-17 14:10:00,39.54,39.54,39.47,39.47,52200.0,39.54,39.54,39.47,39.47,52200.0
2020-08-17 14:20:00,39.48,39.48,39.41,39.46,48368.0,39.48,39.48,39.41,39.46,48368.0
2020-08-17 14:30:00,39.46,39.51,39.44,39.46,72992.0,39.46,39.51,39.44,39.46,72992.0
2020-08-17 14:40:00,39.46,39.46,39.39,39.41,63290.0,39.46,39.46,39.39,39.41,63290.0
2020-08-17 14:50:00,39.41,39.42,39.37,39.39,47590.0,39.41,39.42,39.37,39.39,47590.0
2020-08-17 15:00:00,39.39,39.43,39.35,39.36,71821.0,39.39,39.43,39.35,39.36,71821.0
2020-08-17 15:10:00,39.36,39.38,39.29,39.32,102312.0,39.36,39.38,39.29,39.32,102312.0
2020-08-17 15:20:00,39.32,39.4,39.31,39.4,114248.0,39.32,39.4,39.31,39.4,114248.0
2020-08-17 15:30:00,39.4,39.46,39.39,39.44,157935.0,39.4,39.46,39.39,39.44,157935.0
2020-08-17 15:40:00,39.45,39.45,39.35,39.38,144104.0,39.45,39.45,39.35,39.38,144104.0
2020-08-17 15:50:00,39.37,39.4,39.33,39.35,362365.0,39.37,39.4,39.33,39.35,362365.0
2020-08-18 09:30:00,39.5,39.6,39.34,39.39,137692.0,39.5,39.6,39.34,39.39,137692.0
2020-08-18 09:40:00,39.39,39.55,39.37,39.41,122650.0,39.39,39.55,39.37,39.41,122650.0
2020-08-18 09:50:00,39.41,39.54,39.41,39.42,83266.0,39.41,39.54,39.41,39.42,83266.0
2020-08-18 10:00:00,39.42,39.42,39.24,39.25,51551.0,39.42,39.42,39.24,39.25,51551.0
2020-08-18 10:10:00,39.24,39.31,39.23,39.28,61125.0,39.24,39.31,39.23,39.28,61125.0
2020-08-18 10:20:00,39.28,39.29,39.17,39.18,59988.0,39.28,39.29,39.17,39.18,59988.0
2020-08-18 10:30:00,39.17,39.27,39.16,39.18,68883.0,39.17,39.27,39.16,39.18,68883.0
2020-08-18 10:40:00,39.19,39.23,39.14,39.19,50036.0,39.19,39.23,39.14,39.19,50036.0
2020-08-18 10:50:00,39.19,39.23,39.17,39.22,33436.0,39.19,39.23,39.17,39.22,33436.0
2020-08-18 11:00:00,39.23,39.28,39.18,39.2,48810.0,39.23,39.28,39.18,39.2,48810.0
2020-08-18 11:10:00,39.21,39.23,39.15,39.2,27601.0,39.21,39.23,39.15,39.2,27601.0
2020-08-18 11:20:00,39.2,39.3,39.17,39.3,47564.0,39.2,39.3,39.17,39.3,47564.0
2020-08-18 11:30:00,39.3,39.32,39.27,39.27,30900.0,39.3,39.32,39.27,39.27,30900.0
2020-08-18 11:40:00,39.27,39.29,39.24,39.26,86966.0,39.27,39.29,39.24,39.26,86966.0
2020-08-18 11:50:00,39.26,39.34,39.25,39.31,87511.0,39.26,39.34,39.25,39.31,87511.0
2020-08-18 12:00:00,39.3,39.37,39.26,39.31,53484.0,39.3,39.37,39.26,39.31,53484.0
2020-08-18 12:10:00,39.32,39.33,39.26,39.29,34218.0,39.32,39.33,39.26,39.29,34218.0
2020-08-18 12:20:00,39.29,39.36,39.29,39.35,42270.0,39.29,39.36,39.29,39.35,42270.0
2020-08-18 12:30:00,39.36,39.41,39.34,39.41,55625.0,39.36,39.41,39.34,39.41,55625.0
2020-08-18 12:40:00,39.41,39.41,39.37,39.4,100702.0,39.41,39.41,39.37,39.4,100702.0
2020-08-18 12:50:00,39.4,39.4,39.33,39.4,31234.0,39.4,39.4,39.33,39.4,31234.0
2020-08-18 13:00:00,39.4,39.4,39.36,39.39,27154.0,39.4,39.4,39.36,39.39,27154.0
2020-08-18 13:10:00,39.39,39.4,39.32,39.34,25966.0,39.39,39.4,39.32,39.34,25966.0
2020-08-18 13:20:00,39.34,39.34,39.3,39.3,31194.0,39.34,39.34,39.3,39.3,31194.0
2020-08-18 13:30:00,39.31,39.33,39.27,39.33,26890.0,39.31,39.33,39.27,39.33,26890.0
2020-08-18 13:40:00,39.32,39.38,39.32,39.38,81608.0,39.32,39.38,39.32,39.38,81608.0
2020-08-18 13:50:00,39.38,39.4,39.37,39.38,37743.0,39.38,39.4,39.37,39.38,37743.0
2020-08-18 14:00:00,39.38,39.38,39.3,39.33,74304.0,39.38,39.38,39.3,39.33,74304.0
2020-08-18 14:10:00,39.34,39.37,39.31,39.34,22578.0,39.34,39.37,39.31,39.34,22578.0
2020-08-18 14:20:00,39.34,39.36,39.29,39.33,30018.0,39.34,39.36,39.29,39.33,30018.0
2020-08-18 14:30:00,39.33,39.37,39.32,39.36,24135.0,39.33,39.37,39.32,39.36,24135.0
2020-08-18 14:40:00,39.36,39.37,39.33,39.35,21357.0,39.36,39.37,39.33,39.35,21357.0
2020-08-18 14:50:00,39.35,39.36,39.3,39.3,39383.0,39.35,39.36,39.3,39.3,39383.0
2020-08-18 15:00:00,39.3,39.34,39.28,39.29,44337.0,39.3,39.34,39.28,39.29,44337.0
2020-08-18 15:10:00,39.3,39.37,39.28,39.33,62628.0,39.3,39.37,39.28,39.33,62628.0
2020-08-18 15:20:00,39.33,39.39,39.31,39.34,52599.0,39.33,39.39,39.31,39.34,52599.0
2020-08-18 15:30:00,39.33,39.36,39.3,39.32,141889.0,39.33,39.36,39.3,39.32,141889.0
2020-08-18 15:40:00,39.32,39.33,39.27,39.27,111122.0,39.32,39.33,39.27,39.27,111122.0
2020-08-18 15:50:00,39.25,39.34,39.22,39.31,514690.0,39.25,39.34,39.22,39.31,514690.0
2020-08-19 09:30:00,39.41,39.68,39.32,39.58,296683.0,39.41,39.68,39.32,39.58,296683.0
2020-08-19 09:40:00,39.58,39.68,39.4,39.4,101587.0,39.58,39.68,39.4,39.4,101587.0
2020-08-19 09:50:00,39.41,39.55,39.39,39.51,119088.0,39.41,39.55,39.39,39.51,119088.0
2020-08-19 10:00:00,39.51,39.55,39.5,39.55,99663.0,39.51,39.55,39.5,39.55,99663.0
2020-08-19 10:10:00,39.55,39.62,39.53,39.61,117652.0,39.55,39.62,39.53,39.61,117652.0
2020-08-19 10:20:00,39.61,39.65,39.59,39.64,90759.0,39.61,39.65,39.59,39.64,90759.0
2020-08-19 10:30:00,39.63,39.74,39.61,39.7,350576.0,39.63,39.74,39.61,39.7,350576.0
2020-08-19 10:40:00,39.7,39.7,39.57,39.61,74204.0,39.7,39.7,39.57,39.61,74204.0
2020-08-19 10:50:00,39.6,39.65,39.56,39.6,101148.0,39.6,39.65,39.56,39.6,101148.0
2020-08-19 11:00:00,39.61,39.66,39.55,39.58,59261.0,39.61,39.66,39.55,39.58,59261.0
2020-08-19 11:10:00,39.58,39.61,39.57,39.59,32714.0,39.58,39.61,39.57,39.59,32714.0
2020-08-19 11:20:00,39.59,39.63,39.57,39.6,264075.0,39.59,39.63,39.57,39.6,264075.0
2020-08-19 11:30:00,39.59,39.64,39.59,39.62,73004.0,39.59,39.64,39.59,39.62,73004.0
2020-08-19 11:40:00,39.63,39.63,39.49,39.51,176200.0,39.63,39.63,39.49,39.51,176200.0
2020-08-19 11:50:00,39.52,39.54,39.48,39.51,61963.0,39.52,39.54,39.48,39.51,61963.0
2020-08-19 12:00:00,39.51,39.51,39.48,39.51,33527.0,39.51,39.51,39.48,39.51,33527.0
2020-08-19 12:10:00,39.51,39.52,39.46,39.47,27874.0,39.51,39.52,39.46,39.47,27874.0
2020-08-19 12:20:00,39.47,39.5,39.43,39.49,46710.0,39.47,39.5,39.43,39.49,46710.0
2020-08-19 12:30:00,39.49,39.5,39.45,39.45,27043.0,39.49,39.5,39.45,39.45,27043.0
2020-08-19 12:40:00,39.46,39.46,39.4,39.43,23248.0,39.46,39.46,39.4,39.43,23248.0
2020-08-19 12:50:00,39.42,39.42,39.36,39.38,50984.0,39.42,39.42,39.36,39.38,50984.0
2020-08-19 13:00:00,39.38,39.42,39.36,39.41,17856.0,39.38,39.42,39.36,39.41,17856.0
2020-08-19 13:10:00,39.41,39.44,39.4,39.44,22242.0,39.41,39.44,39.4,39.44,22242.0
2020-08-19 13:20:00,39.44,39.45,39.37,39.37,51575.0,39.44,39.45,39.37,39.37,51575.0
2020-08-19 13:30:00,39.38,39.43,39.37,39.39,158400.0,39.38,39.43,39.37,39.39,158400.0
2020-08-19 13:40:00,39.4,39.41,39.37,39.41,88520.0,39.4,39.41,39.37,39.41,88520.0
2020-08-19 13:50:00,39.41,39.45,39.4,39.44,78117.0,39.41,39.45,39.4,39.44,78117.0
2020-08-19 14:00:00,39.43,39.47,39.42,39.46,86780.0,39.43,39.47,39.42,39.46,86780.0
2020-08-19 14:10:00,39.45,39.46,39.35,39.36,55527.0,39.45,39.46,39.35,39.36,55527.0
2020-08-19 14:20:00,39.36,39.44,39.32,39.35,294309.0,39.36,39.44,39.32,39.35,294309.0
2020-08-19 14:30:00,39.36,39.49,39.31,39.48,87491.0,39.36,39.49,39.31,39.48,87491.0
2020-08-19 14:40:00,39.48,39.56,39.46,39.55,46344.0,39.48,39.56,39.46,39.55,46344.0
2020-08-19 14:50:00,39.55,39.61,39.55,39.59,77407.0,39.55,39.61,39.55,39.59,77407.0
2020-08-19 15:00:00,39.59,39.65,39.57,39.61,73232.0,39.59,39.65,39.57,39.61,73232.0
2020-08-19 15:10:00,39.61,39.63,39.55,39.55,83010.0,39.61,39.63,39.55,39.55,83010.0
2020-08-19 15:20:00,39.56,39.57,39.47,39.51,109748.0,39.56,39.57,39.47,39.51,109748.0
2020-08-19 15:30:00,39.51,39.53,39.45,39.46,125744.0,39.51,39.53,39.45,39.46,125744.0
2020-08-19 15:40:00,39.46,39.5,39.3,39.32,169798.0,39.46,39.5,39.3,39.32,169798.0
2020-08-19 15:50:00,39.31,39.41,39.26,39.35,599572.0,39.31,39.41,39.26,39.35,599572.0
2020-08-20 09:30:00,39.0,39.32,38.94,39.1,233192.0,39.0,39.32,38.94,39.1,233192.0
2020-08-20 09:40:00,39.1,39.21,39.0,39.06,169545.0,39.1,39.21,39.0,39.06,169545.0
2020-08-20 09:50:00,39.06,39.12,38.95,39.02,102823.0,39.06,39.12,38.95,39.02,102823.0
2020-08-20 10:00:00,39.01,39.06,38.97,39.05,110448.0,39.01,39.06,38.97,39.05,110448.0
2020-08-20 10:10:00,39.05,39.15,38.99,39.15,108695.0,39.05,39.15,38.99,39.15,108695.0
2020-08-20 10:20:00,39.15,39.16,39.07,39.08,127820.0,39.15,39.16,39.07,39.08,127820.0
2020-08-20 10:30:00,39.07,39.14,39.06,39.11,98576.0,39.07,39.14,39.06,39.11,98576.0
2020-08-20 10:40:00,39.1,39.12,39.01,39.08,116183.0,39.1,39.12,39.01,39.08,116183.0
2020-08-20 10:50:00,39.08,39.09,38.96,38.96,71911.0,39.08,39.09,38.96,38.96,71911.0
2020-08-20 11:00:00,38.96,39.01,38.92,39.0,116628.0,38.96,39.01,38.92,39.0,116628.0
2020-08-20 11:10:00,39.0,39.03,38.98,39.01,99216.0,39.0,39.03,38.98,39.01,99216.0
2020-08-20 11:20:00,39.01,39.04,38.99,39.0,75066.0,39.01,39.04,38.99,39.0,75066.0
2020-08-20 11:30:00,39.01,39.1,39.0,39.08,55827.0,39.01,39.1,39.0,39.08,55827.0
2020-08-20 11:40:00,39.09,39.12,39.06,39.09,40068.0,39.09,39.12,39.06,39.09,40068.0
2020-08-20 11:50:00,39.09,39.11,39.08,39.09,35829.0,39.09,39.11,39.08,39.09,35829.0
2020-08-20 12:00:00,39.09,39.14,39.06,39.11,86473.0,39.09,39.14,39.06,39.11,86473.0
2020-08-20 12:10:00,39.12,39.2,39.11,39.15,135020.0,39.12,39.2,39.11,39.15,135020.0
2020-08-20 12:20:00,39.16,39.18,39.12,39.16,89440.0,39.16,39.18,39.12,39.16,89440.0
2020-08-20 12:30:00,39.16,39.16,39.06,39.06,69662.0,39.16,39.16,39.06,39.06,69662.0
2020-08-20 12:40:00,39.06,39.07,39.0,39.02,38949.0,39.06,39.07,39.0,39.02,38949.0
2020-08-20 12:50:00,39.01,39.03,38.95,38.97,45071.0,39.01,39.03,38.95,38.97,45071.0
2020-08-20 13:00:00,38.97,38.98,38.89,38.91,68790.0,38.97,38.98,38.89,38.91,68790.0
2020-08-20 13:10:00,38.93,38.94,38.88,38.9,85311.0,38.93,38.94,38.88,38.9,85311.0
2020-08-20 13:20:00,38.9,38.92,38.89,38.9,35401.0,38.9,38.92,38.89,38.9,35401.0
2020-08-20 13:30:00,38.9,38.96,38.9,38.93,52125.0,38.9,38.96,38.9,38.93,52125.0
2020-08-20 13:40:00,38.94,38.96,38.89,38.92,55804.0,38.94,38.96,38.89,38.92,55804.0
2020-08-20 13:50:00,38.92,38.94,38.87,38.87,65289.0,38.92,38.94,38.87,38.87,65289.0
2020-08-20 14:00:00,38.87,38.93,38.87,38.92,45755.0,38.87,38.93,38.87,38.92,45755.0
2020-08-20 14:10:00,38.92,38.93,38.87,38.87,27659.0,38.92,38.93,38.87,38.87,27659.0
2020-08-20 14:20:00,38.87,38.94,38.86,38.91,90869.0,38.87,38.94,38.86,38.91,90869.0
2020-08-20 14:30:00,38.91,38.97,38.89,38.95,47155.0,38.91,38.97,38.89,38.95,47155.0
2020-08-20 14:40:00,38.96,38.97,38.9,38.94,42550.0,38.96,38.97,38.9,38.94,42550.0
2020-08-20 14:50:00,38.95,38.98,38.94,38.98,55484.0,38.95,38.98,38.94,38.98,55484.0
2020-08-20 15:00:00,38.98,39.05,38.97,39.02,73242.0,38.98,39.05,38.97,39.02,73242.0
2020-08-20 15:10:00,39.02,39.02,38.93,38.94,46673.0,39.02,39.02,38.93,38.94,46673.0
2020-08-20 15:20:00,38.94,38.96,38.82,38.86,104602.0,38.94,38.96,38.82,38.86,104602.0
2020-08-20 15:30:00,38.87,38.9,38.84,38.9,100528.0,38.87,38.9,38.84,38.9,100528.0
2020-08-20 15:40:00,38.9,39.0,38.9,38.92,213827.0,38.9,39.0,38.9,38.92,213827.0
2020-08-20 15:50:00,38.92,38.93,38.81,38.87,450540.0,38.92,38.93,38.81,38.87,450540.0
2020-08-21 09:30:00,38.71,38.72,38.4,38.41,440845.0,38.71,38.72,38.4,38.41,440845.0
2020-08-21 09:40:00,38.42,38.56,38.35,38.56,153650.0,38.42,38.56,38.35,38.56,153650.0
2020-08-21 09:50:00,38.55,38.55,38.37,38.45,169329.0,38.55,38.55,38.37,38.45,169329.0
2020-08-21 10:00:00,38.44,38.46,38.35,38.39,96251.0,38.44,38.46,38.35,38.39,96251.0
2020-08-21 10:10:00,38.38,38.38,38.22,38.24,128058.0,38.38,38.38,38.22,38.24,128058.0
2020-08-21 10:20:00,38.23,38.24,38.11,38.19,181212.0,38.23,38.24,38.11,38.19,181212.0
2020-08-21 10:30:00,38.19,38.22,38.1,38.11,126680.0,38.19,38.22,38.1,38.11,126680.0
2020-08-21 10:40:00,38.11,38.11,38.03,38.07,129313.0,38.11,38.11,38.03,38.07,129313.0
2020-08-21 10:50:00,38.07,38.13,38.02,38.05,109637.0,38.07,38.13,38.02,38.05,109637.0
2020-08-21 11:00:00,38.05,38.1,37.94,38.09,186314.0,38.05,38.1,37.94,38.09,186314.0
2020-08-21 11:10:00,38.09,38.17,38.01,38.02,136732.0,38.09,38.17,38.01,38.02,136732.0
2020-08-21 11:20:00,38.02,38.05,37.99,38.02,76950.0,38.02,38.05,37.99,38.02,76950.0
2020-08-21 11:30:00,38.02,38.08,37.99,38.06,133613.0,38.02,38.08,37.99,38.06,133613.0
2020-08-21 11:40:00,38.06,38.08,38.0,38.01,100313.0,38.06,38.08,38.0,38.01,100313.0
2020-08-21 11:50:00,38.02,38.11,38.01,38.09,225941.0,38.02,38.11,38.01,38.09,225941.0
2020-08-21 12:00:00,38.09,38.15,38.09,38.15,107723.0,38.09,38.15,38.09,38.15,107723.0
2020-08-21 12:10:00,38.15,38.2,38.14,38.16,74127.0,38.15,38.2,38.14,38.16,74127.0
2020-08-21 12:20:00,38.16,38.17,38.07,38.09,92404.0,38.16,38.17,38.07,38.09,92404.0
2020-08-21 12:30:00,38.09,38.18,38.08,38.16,156867.0,38.09,38.18,38.08,38.16,156867.0
2020-08-21 12:40:00,38.17,38.2,38.14,38.15,118271.0,38.17,38.2,38.14,38.15,118271.0
2020-08-21 12:50:00,38.14,38.15,38.06,38.07,134306.0,38.14,38.15,38.06,38.07,134306.0
2020-08-21 13:00:00,38.07,38.11,38.05,38.05,112900.0,38.07,38.11,38.05,38.05,112900.0
2020-08-21 13:10:00,38.05,38.1,38.04,38.08,47275.0,38.05,38.1,38.04,38.08,47275.0
2020-08-21 13:20:00,38.07,38.1,38.05,38.09,49544.0,38.07,38.1,38.05,38.09,49544.0
2020-08-21 13:30:00,38.08,38.16,38.08,38.16,25471.0,38.08,38.16,38.08,38.16,25471.0
2020-08-21 13:40:00,38.16,38.19,38.12,38.18,66144.0,38.16,38.19,38.12,38.18,66144.0
2020-08-21 13:50:00,38.19,38.21,38.18,38.21,36879.0,38.19,38.21,38.18,38.21,36879.0
2020-08-21 14:00:00,38.2,38.24,38.17,38.24,84213.0,38.2,38.24,38.17,38.24,84213.0
2020-08-21 14:10:00,38.23,38.3,38.23,38.27,56375.0,38.23,38.3,38.23,38.27,56375.0
2020-08-21 14:20:00,38.27,38.28,38.21,38.22,59082.0,38.27,38.28,38.21,38.22,59082.0
2020-08-21 14:30:00,38.22,38.27,38.21,38.22,67758.0,38.22,38.27,38.21,38.22,67758.0
2020-08-21 14:40:00,38.23,38.24,38.18,38.2,129877.0,38.23,38.24,38.18,38.2,129877.0
2020-08-21 14:50:00,38.2,38.25,38.2,38.23,71979.0,38.2,38.25,38.2,38.23,71979.0
2020-08-21 15:00:00,38.23,38.27,38.23,38.26,98144.0,38.23,38.27,38.23,38.26,98144.0
2020-08-21 15:10:00,38.26,38.3,38.23,38.29,141100.0,38.26,38.3,38.23,38.29,141100.0
2020-08-21 15:20:00,38.29,38.37,38.28,38.33,180599.0,38.29,38.37,38.28,38.33,180599.0
2020-08-21 15:30:00,38.34,38.4,38.29,38.32,608284.0,38.34,38.4,38.29,38.32,608284.0
2020-08-21 15:40:00,38.32,38.41,38.28,38.3,316696.0,38.32,38.41,38.28,38.3,316696.0
2020-08-21 15:50:00,38.3,38.44,38.27,38.43,888891.0,38.3,38.44,38.27,38.43,888891.0
2020-08-24 09:30:00,38.6,38.68,38.45,38.54,163668.0,38.6,38.68,38.45,38.54,163668.0
2020-08-24 09:40:00,38.54,38.69,38.46,38.62,161178.0,38.54,38.69,38.46,38.62,161178.0
2020-08-24 09:50:00,38.61,38.77,38.61,38.77,412147.0,38.61,38.77,38.61,38.77,412147.0
2020-08-24 10:00:00,38.77,38.91,38.7,38.9,118990.0,38.77,38.91,38.7,38.9,118990.0
2020-08-24 10:10:00,38.91,38.96,38.86,38.94,76733.0,38.91,38.96,38.86,38.94,76733.0
2020-08-24 10:20:00,38.94,38.96,38.86,38.86,159750.0,38.94,38.96,38.86,38.86,159750.0
2020-08-24 10:30:00,38.86,38.97,38.8,38.97,248850.0,38.86,38.97,38.8,38.97,248850.0
2020-08-24 10:40:00,38.96,38.96,38.88,38.89,155466.0,38.96,38.96,38.88,38.89,155466.0
2020-08-24 10:50:00,38.9,38.92,38.81,38.86,113915.0,38.9,38.92,38.81,38.86,113915.0
2020-08-24 11:00:00,38.86,38.9,38.83,38.83,88618.0,38.86,38.9,38.83,38.83,88618.0
2020-08-24 11:10:00,38.83,38.87,38.83,38.84,62227.0,38.83,38.87,38.83,38.84,62227.0
2020-08-24 11:20:00,38.84,38.84,38.72,38.73,91797.0,38.84,38.84,38.72,38.73,91797.0
2020-08-24 11:30:00,38.72,38.75,38.61,38.63,42095.0,38.72,38.75,38.61,38.63,42095.0
2020-08-24 11:40:00,38.64,38.65,38.58,38.62,45564.0,38.64,38.65,38.58,38.62,45564.0
2020-08-24 11:50:00,38.62,38.62,38.47,38.48,64348.0,38.62,38.62,38.47,38.48,64348.0
2020-08-24 12:00:00,38.49,38.53,38.46,38.5,20483.0,38.49,38.53,38.46,38.5,20483.0
2020-08-24 12:10:00,38.5,38.55,38.48,38.5,74181.0,38.5,38.55,38.48,38.5,74181.0
2020-08-24 12:20:00,38.5,38.55,38.49,38.5,139883.0,38.5,38.55,38.49,38.5,139883.0
2020-08-24 12:30:00,38.51,38.54,38.46,38.47,86233.0,38.51,38.54,38.46,38.47,86233.0
2020-08-24 12:40:00,38.47,38.49,38.43,38.44,57344.0,38.47,38.49,38.43,38.44,57344.0
2020-08-24 12:50:00,38.44,38.47,38.41,38.45,276111.0,38.44,38.47,38.41,38.45,276111.0
2020-08-24 13:00:00,38.45,38.61,38.45,38.59,357615.0,38.45,38.61,38.45,38.59,357615.0
2020-08-24 13:10:00,38.59,38.64,38.59,38.61,44745.0,38.59,38.64,38.59,38.61,44745.0
2020-08-24 13:20:00,38.62,38.66,38.59,38.66,219974.0,38.62,38.66,38.59,38.66,219974.0
2020-08-24 13:30:00,38.65,38.66,38.61,38.62,42418.0,38.65,38.66,38.61,38.62,42418.0
2020-08-24 13:40:00,38.62,38.65,38.59,38.62,139265.0,38.62,38.65,38.59,38.62,139265.0
2020-08-24 13:50:00,38.62,38.63,38.6,38.61,55385.0,38.62,38.63,38.6,38.61,55385.0
2020-08-24 14:00:00,38.62,38.64,38.61,38.64,47530.0,38.62,38.64,38.61,38.64,47530.0
2020-08-24 14:10:00,38.64,38.67,38.63,38.67,23128.0,38.64,38.67,38.63,38.67,23128.0
2020-08-24 14:20:00,38.66,38.71,38.62,38.69,63724.0,38.66,38.71,38.62,38.69,63724.0
2020-08-24 14:30:00,38.68,38.77,38.67,38.76,252800.0,38.68,38.77,38.67,38.76,252800.0
2020-08-24 14:40:00,38.75,38.83,38.75,38.77,91840.0,38.75,38.83,38.75,38.77,91840.0
2020-08-24 14:50:00,38.77,38.81,38.76,38.8,118801.0,38.77,38.81,38.76,38.8,118801.0
2020-08-24 15:00:00,38.8,38.8,38.73,38.75,71409.0,38.8,38.8,38.73,38.75,71409.0
2020-08-24 15:10:00,38.75,38.81,38.73,38.8,203204.0,38.75,38.81,38.73,38.8,203204.0
2020-08-24 15:20:00,38.8,38.82,38.74,38.79,138064.0,38.8,38.82,38.74,38.79,138064.0
2020-08-24 15:30:00,38.79,38.82,38.77,38.8,175734.0,38.79,38.82,38.77,38.8,175734.0
2020-08-24 15:40:00,38.8,38.81,38.78,38.8,206165.0,38.8,38.81,38.78,38.8,206165.0
2020-08-24 15:50:00,38.8,38.96,38.76,38.96,665305.0,38.8,38.96,38.76,38.96,665305.0
2020-08-25 09:30:00,39.32,39.5,39.17,39.4,299892.0,39.32,39.5,39.17,39.4,299892.0
2020-08-25 09:40:00,39.41,39.46,39.31,39.44,227245.0,39.41,39.46,39.31,39.44,227245.0
2020-08-25 09:50:00,39.43,39.6,39.42,39.49,238729.0,39.43,39.6,39.42,39.49,238729.0
2020-08-25 10:00:00,39.49,39.53,39.4,39.44,188457.0,39.49,39.53,39.4,39.44,188457.0
2020-08-25 10:10:00,39.44,39.51,39.43,39.48,323343.0,39.44,39.51,39.43,39.48,323343.0
2020-08-25 10:20:00,39.47,39.55,39.31,39.31,289689.0,39.47,39.55,39.31,39.31,289689.0
2020-08-25 10:30:00,39.3,39.3,39.19,39.27,169612.0,39.3,39.3,39.19,39.27,169612.0
2020-08-25 10:40:00,39.27,39.33,39.2,39.27,332129.0,39.27,39.33,39.2,39.27,332129.0
2020-08-25 10:50:00,39.27,39.3,39.11,39.21,241723.0,39.27,39.3,39.11,39.21,241723.0
2020-08-25 11:00:00,39.2,39.4,39.17,39.36,188225.0,39.2,39.4,39.17,39.36,188225.0
2020-08-25 11:10:00,39.37,39.38,39.3,39.32,49036.0,39.37,39.38,39.3,39.32,49036.0
2020-08-25 11:20:00,39.32,39.34,39.28,39.3,63096.0,39.32,39.34,39.28,39.3,63096.0
2020-08-25 11:30:00,39.3,39.34,39.29,39.3,162199.0,39.3,39.34,39.29,39.3,162199.0
2020-08-25 11:40:00,39.31,39.33,39.16,39.16,135560.0,39.31,39.33,39.16,39.16,135560.0
2020-08-25 11:50:00,39.16,39.25,39.16,39.24,101445.0,39.16,39.25,39.16,39.24,101445.0
2020-08-25 12:00:00,39.24,39.25,39.18,39.24,123282.0,39.24,39.25,39.18,39.24,123282.0
2020-08-25 12:10:00,39.23,39.32,39.19,39.31,76932.0,39.23,39.32,39.19,39.31,76932.0
2020-08-25 12:20:00,39.32,39.37,39.3,39.37,1055838.0,39.32,39.37,39.3,39.37,1055838.0
2020-08-25 12:30:00,39.37,39.43,39.35,39.37,43738.0,39.37,39.43,39.35,39.37,43738.0
2020-08-25 12:40:00,39.37,39.44,39.36,39.42,56384.0,39.37,39.44,39.36,39.42,56384.0
2020-08-25 12:50:00,39.41,39.48,39.41,39.46,98346.0,39.41,39.48,39.41,39.46,98346.0
2020-08-25 13:00:00,39.46,39.54,39.43,39.53,57069.0,39.46,39.54,39.43,39.53,57069.0
2020-08-25 13:10:00,39.54,39.69,39.52,39.54,252535.0,39.54,39.69,39.52,39.54,252535.0
2020-08-25 13:20:00,39.54,39.63,39.52,39.58,63903.0,39.54,39.63,39.52,39.58,63903.0
2020-08-25 13:30:00,39.58,39.62,39.56,39.58,74970.0,39.58,39.62,39.56,39.58,74970.0
2020-08-25 13:40:00,39.58,39.64,39.57,39.62,89151.0,39.58,39.64,39.57,39.62,89151.0
2020-08-25 13:50:00,39.62,39.66,39.61,39.64,102763.0,39.62,39.66,39.61,39.64,102763.0
2020-08-25 14:00:00,39.64,39.65,39.6,39.64,63802.0,39.64,39.65,39.6,39.64,63802.0
2020-08-25 14:10:00,39.64,39.66,39.57,39.61,98779.0,39.64,39.66,39.57,39.61,98779.0
2020-08-25 14:20:00,39.61,39.65,39.6,39.65,55677.0,39.61,39.65,39.6,39.65,55677.0
2020-08-25 14:30:00,39.65,39.66,39.61,39.66,62893.0,39.65,39.66,39.61,39.66,62893.0
2020-08-25 14:40:00,39.66,39.67,39.6,39.61,66809.0,39.66,39.67,39.6,39.61,66809.0
2020-08-25 14:50:00,39.61,39.64,39.6,39.64,60059.0,39.61,39.64,39.6,39.64,60059.0
2020-08-25 15:00:00,39.64,39.66,39.61,39.64,95738.0,39.64,39.66,39.61,39.64,95738.0
2020-08-25 15:10:00,39.64,39.68,39.6,39.62,145033.0,39.64,39.68,39.6,39.62,145033.0
2020-08-25 15:20:00,39.62,39.74,39.62,39.7,160430.0,39.62,39.74,39.62,39.7,160430.0
2020-08-25 15:30:00,39.7,39.74,39.65,39.67,245678.0,39.7,39.74,39.65,39.67,245678.0
2020-08-25 15:40:00,39.66,39.67,39.56,39.58,174444.0,39.66,39.67,39.56,39.58,174444.0
2020-08-25 15:50:00,39.58,39.67,39.53,39.64,698799.0,39.58,39.67,39.53,39.64,698799.0
2020-08-26 09:30:00,39.69,39.69,39.19,39.21,253932.0,39.69,39.69,39.19,39.21,253932.0
2020-08-26 09:40:00,39.2,39.26,39.11,39.25,150761.0,39.2,39.26,39.11,39.25,150761.0
2020-08-26 09:50:00,39.25,39.26,39.11,39.11,145375.0,39.25,39.26,39.11,39.11,145375.0
2020-08-26 10:00:00,39.11,39.13,39.02,39.04,58076.0,39.11,39.13,39.02,39.04,58076.0
2020-08-26 10:10:00,39.04,39.04,38.9,38.91,125372.0,39.04,39.04,38.9,38.91,125372.0
2020-08-26 10:20:00,38.9,39.06,38.89,39.0,106930.0,38.9,39.06,38.89,39.0,106930.0
2020-08-26 10:30:00,39.01,39.09,38.97,39.07,119537.0,39.01,39.09,38.97,39.07,119537.0
2020-08-26 10:40:00,39.06,39.07,38.95,38.98,107881.0,39.06,39.07,38.95,38.98,107881.0
2020-08-26 10:50:00,38.98,39.01,38.91,38.96,64150.0,38.98,39.01,38.91,38.96,64150.0
2020-08-26 11:00:00,38.96,38.97,38.88,38.89,45365.0,38.96,38.97,38.88,38.89,45365.0
2020-08-26 11:10:00,38.89,38.89,38.78,38.78,116436.0,38.89,38.89,38.78,38.78,116436.0
2020-08-26 11:20:00,38.78,38.79,38.7,38.77,226546.0,38.78,38.79,38.7,38.77,226546.0
2020-08-26 11:30:00,38.78,38.86,38.73,38.86,120494.0,38.78,38.86,38.73,38.86,120494.0
2020-08-26 11:40:00,38.86,39.0,38.85,39.0,80410.0,38.86,39.0,38.85,39.0,80410.0
2020-08-26 11:50:00,39.0,39.05,38.98,38.98,29634.0,39.0,39.05,38.98,38.98,29634.0
2020-08-26 12:00:00,38.99,39.1,38.99,39.07,44744.0,38.99,39.1,38.99,39.07,44744.0
2020-08-26 12:10:00,39.08,39.1,39.05,39.09,21521.0,39.08,39.1,39.05,39.09,21521.0
2020-08-26 12:20:00,39.1,39.16,39.09,39.15,107631.0,39.1,39.16,39.09,39.15,107631.0
2020-08-26 12:30:00,39.14,39.15,39.07,39.07,52599.0,39.14,39.15,39.07,39.07,52599.0
2020-08-26 12:40:00,39.08,39.12,39.06,39.09,41771.0,39.08,39.12,39.06,39.09,41771.0
2020-08-26 12:50:00,39.09,39.13,39.01,39.04,65184.0,39.09,39.13,39.01,39.04,65184.0
2020-08-26 13:00:00,39.04,39.09,39.03,39.09,66763.0,39.04,39.09,39.03,39.09,66763.0
2020-08-26 13:10:00,39.09,39.16,39.09,39.15,41220.0,39.09,39.16,39.09,39.15,41220.0
2020-08-26 13:20:00,39.14,39.15,39.05,39.11,84900.0,39.14,39.15,39.05,39.11,84900.0
2020-08-26 13:30:00,39.11,39.14,39.08,39.09,38484.0,39.11,39.14,39.08,39.09,38484.0
2020-08-26 13:40:00,39.08,39.09,39.04,39.06,53682.0,39.08,39.09,39.04,39.06,53682.0
2020-08-26 13:50:00,39.07,39.07,39.02,39.05,56450.0,39.07,39.07,39.02,39.05,56450.0
2020-08-26 14:00:00,39.05,39.19,39.04,39.18,54963.0,39.05,39.19,39.04,39.18,54963.0
2020-08-26 14:10:00,39.18,39.25,39.15,39.25,117331.0,39.18,39.25,39.15,39.25,117331.0
2020-08-26 14:20:00,39.25,39.29,39.24,39.29,28014.0,39.25,39.29,39.24,39.29,28014.0
2020-08-26 14:30:00,39.29,39.32,39.25,39.29,52695.0,39.29,39.32,39.25,39.29,52695.0
2020-08-26 14:40:00,39.29,39.35,39.27,39.34,61536.0,39.29,39.35,39.27,39.34,61536.0
2020-08-26 14:50:00,39.35,39.39,39.31,39.32,80504.0,39.35,39.39,39.31,39.32,80504.0
2020-08-26 15:00:00,39.32,39.43,39.31,39.41,106928.0,39.32,39.43,39.31,39.41,106928.0
2020-08-26 15:10:00,39.41,39.44,39.38,39.41,45428.0,39.41,39.44,39.38,39.41,45428.0
2020-08-26 15:20:00,39.41,39.46,39.39,39.46,62521.0,39.41,39.46,39.39,39.46,62521.0
2020-08-26 15:30:00,39.45,39.46,39.4,39.44,116022.0,39.45,39.46,39.4,39.44,116022.0
2020-08-26 15:40:00,39.44,39.45,39.38,39.38,142490.0,39.44,39.45,39.38,39.38,142490.0
2020-08-26 15:50:00,39.39,39.4,39.33,39.35,279992.0,39.39,39.4,39.33,39.35,279992.0
2020-08-27 09:30:00,39.4,39.64,39.4,39.52,164809.0,39.4,39.64,39.4,39.52,164809.0
2020-08-27 09:40:00,39.53,39.8,39.53,39.79,124193.0,39.53,39.8,39.53,39.79,124193.0
2020-08-27 09:50:00,39.8,39.94,39.76,39.94,155861.0,39.8,39.94,39.76,39.94,155861.0
2020-08-27 10:00:00,39.95,40.0,39.71,39.81,212177.0,39.95,40.0,39.71,39.81,212177.0
2020-08-27 10:10:00,39.8,40.0,39.76,39.97,125936.0,39.8,40.0,39.76,39.97,125936.0
2020-08-27 10:20:00,39.98,40.05,39.95,39.99,163319.0,39.98,40.05,39.95,39.99,163319.0
2020-08-27 10:30:00,39.99,40.16,39.96,40.12,111467.0,39.99,40.16,39.96,40.12,111467.0
2020-08-27 10:40:00,40.13,40.14,40.05,40.11,88618.0,40.13,40.14,40.05,40.11,88618.0
2020-08-27 10:50:00,40.11,40.24,40.07,40.22,100504.0,40.11,40.24,40.07,40.22,100504.0
2020-08-27 11:00:00,40.21,40.28,40.21,40.25,150805.0,40.21,40.28,40.21,40.25,150805.0
2020-08-27 11:10:00,40.24,40.32,40.23,40.3,94648.0,40.24,40.32,40.23,40.3,94648.0
2020-08-27 11:20:00,40.29,40.3,40.2,40.28,106330.0,40.29,40.3,40.2,40.28,106330.0
2020-08-27 11:30:00,40.29,40.53,40.26,40.52,189726.0,40.29,40.53,40.26,40.52,189726.0
2020-08-27 11:40:00,40.52,40.6,40.41,40.55,257499.0,40.52,40.6,40.41,40.55,257499.0
2020-08-27 11:50:00,40.56,40.72,40.56,40.64,283359.0,40.56,40.72,40.56,40.64,283359.0
2020-08-27 12:00:00,40.63,40.8,40.59,40.75,271047.0,40.63,40.8,40.59,40.75,271047.0
2020-08-27 12:10:00,40.74,40.85,40.57,40.59,300575.0,40.74,40.85,40.57,40.59,300575.0
2020-08-27 12:20:00,40.59,40.73,40.57,40.59,141174.0,40.59,40.73,40.57,40.59,141174.0
2020-08-27 12:30:00,40.6,40.66,40.57,40.64,142848.0,40.6,40.66,40.57,40.64,142848.0
2020-08-27 12:40:00,40.64,40.79,40.64,40.73,264424.0,40.64,40.79,40.64,40.73,264424.0
2020-08-27 12:50:00,40.74,40.79,40.54,40.56,299119.0,40.74,40.79,40.54,40.56,299119.0
2020-08-27 13:00:00,40.55,40.62,40.52,40.52,220545.0,40.55,40.62,40.52,40.52,220545.0
2020-08-27 13:10:00,40.52,40.75,40.52,40.73,97352.0,40.52,40.75,40.52,40.73,97352.0
2020-08-27 13:20:00,40.71,40.72,40.63,40.66,65284.0,40.71,40.72,40.63,40.66,65284.0
2020-08-27 13:30:00,40.66,40.67,40.61,40.61,75551.0,40.66,40.67,40.61,40.61,75551.0
2020-08-27 13:40:00,40.62,40.69,40.61,40.65,65873.0,40.62,40.69,40.61,40.65,65873.0
2020-08-27 13:50:00,40.65,40.73,40.62,40.72,60279.0,40.65,40.73,40.62,40.72,60279.0
2020-08-27 14:00:00,40.72,40.79,40.67,40.77,152566.0,40.72,40.79,40.67,40.77,152566.0
2020-08-27 14:10:00,40.77,40.78,40.7,40.71,67381.0,40.77,40.78,40.7,40.71,67381.0
2020-08-27 14:20:00,40.71,40.8,40.68,40.79,105633.0,40.71,40.8,40.68,40.79,105633.0
2020-08-27 14:30:00,40.79,40.88,40.76,40.87,298476.0,40.79,40.88,40.76,40.87,298476.0
2020-08-27 14:40:00,40.88,40.89,40.82,40.87,83133.0,40.88,40.89,40.82,40.87,83133.0
2020-08-27 14:50:00,40.86,40.9,40.76,40.8,135789.0,40.86,40.9,40.76,40.8,135789.0
2020-08-27 15:00:00,40.8,40.86,40.75,40.8,109558.0,40.8,40.86,40.75,40.8,109558.0
2020-08-27 15:10:00,40.8,40.89,40.8,40.86,236242.0,40.8,40.89,40.8,40.86,236242.0
2020-08-27 15:20:00,40.87,40.96,40.86,40.91,388332.0,40.87,40.96,40.86,40.91,388332.0
2020-08-27 15:30:00,40.91,41.0,40.89,40.98,454635.0,40.91,41.0,40.89,40.98,454635.0
2020-08-27 15:40:00,40.98,41.01,40.82,40.83,410679.0,40.98,41.01,40.82,40.83,410679.0
2020-08-27 15:50:00,40.82,40.85,40.76,40.78,766613.0,40.82,40.85,40.76,40.78,766613.0
2020-08-28 09:30:00,40.71,40.8,40.57,40.64,255136.0,40.71,40.8,40.57,40.64,255136.0
2020-08-28 09:40:00,40.63,40.85,40.61,40.8,163969.0,40.63,40.85,40.61,40.8,163969.0
2020-08-28 09:50:00,40.8,40.83,40.61,40.8,170760.0,40.8,40.83,40.61,40.8,170760.0
2020-08-28 10:00:00,40.78,40.79,40.6,40.65,88022.0,40.78,40.79,40.6,40.65,88022.0
2020-08-28 10:10:00,40.65,40.65,40.56,40.62,80969.0,40.65,40.65,40.56,40.62,80969.0
2020-08-28 10:20:00,40.62,40.62,40.48,40.54,85539.0,40.62,40.62,40.48,40.54,85539.0
2020-08-28 10:30:00,40.53,40.59,40.52,40.56,95284.0,40.53,40.59,40.52,40.56,95284.0
2020-08-28 10:40:00,40.57,40.64,40.53,40.58,61782.0,40.57,40.64,40.53,40.58,61782.0
2020-08-28 10:50:00,40.57,40.6,40.49,40.53,64806.0,40.57,40.6,40.49,40.53,64806.0
2020-08-28 11:00:00,40.54,40.56,40.46,40.47,114587.0,40.54,40.56,40.46,40.47,114587.0
2020-08-28 11:10:00,40.48,40.5,40.43,40.47,84403.0,40.48,40.5,40.43,40.47,84403.0
2020-08-28 11:20:00,40.47,40.52,40.44,40.48,128103.0,40.47,40.52,40.44,40.48,128103.0
2020-08-28 11:30:00,40.48,40.52,40.45,40.5,70738.0,40.48,40.52,40.45,40.5,70738.0
2020-08-28 11:40:00,40.49,40.6,40.49,40.59,82883.0,40.49,40.6,40.49,40.59,82883.0
2020-08-28 11:50:00,40.58,40.62,40.55,40.59,79709.0,40.58,40.62,40.55,40.59,79709.0
2020-08-28 12:00:00,40.6,40.7,40.6,40.7,37041.0,40.6,40.7,40.6,40.7,37041.0
2020-08-28 12:10:00,40.69,40.72,40.61,40.61,52917.0,40.69,40.72,40.61,40.61,52917.0
2020-08-28 12:20:00,40.61,40.65,40.57,40.63,50211.0,40.61,40.65,40.57,40.63,50211.0
2020-08-28 12:30:00,40.64,40.7,40.63,40.7,35504.0,40.64,40.7,40.63,40.7,35504.0
2020-08-28 12:40:00,40.69,40.75,40.68,40.74,22122.0,40.69,40.75,40.68,40.74,22122.0
2020-08-28 12:50:00,40.75,40.75,40.69,40.7,52778.0,40.75,40.75,40.69,40.7,52778.0
2020-08-28 13:00:00,40.69,40.75,40.69,40.74,42373.0,40.69,40.75,40.69,40.74,42373.0
2020-08-28 13:10:00,40.75,40.8,40.73,40.77,36278.0,40.75,40.8,40.73,40.77,36278.0
2020-08-28 13:20:00,40.77,40.78,40.73,40.75,34123.0,40.77,40.78,40.73,40.75,34123.0
2020-08-28 13:30:00,40.75,40.81,40.74,40.77,44913.0,40.75,40.81,40.74,40.77,44913.0
2020-08-28 13:40:00,40.77,40.83,40.76,40.79,37421.0,40.77,40.83,40.76,40.79,37421.0
2020-08-28 13:50:00,40.79,40.84,40.78,40.82,28148.0,40.79,40.84,40.78,40.82,28148.0
2020-08-28 14:00:00,40.82,40.84,40.78,40.8,41791.0,40.82,40.84,40.78,40.8,41791.0
2020-08-28 14:10:00,40.8,40.84,40.76,40.78,78120.0,40.8,40.84,40.76,40.78,78120.0
2020-08-28 14:20:00,40.77,40.8,40.76,40.8,42513.0,40.77,40.8,40.76,40.8,42513.0
2020-08-28 14:30:00,40.8,40.81,40.72,40.74,62669.0,40.8,40.81,40.72,40.74,62669.0
2020-08-28 14:40:00,40.74,40.84,40.74,40.84,85726.0,40.74,40.84,40.74,40.84,85726.0
2020-08-28 14:50:00,40.83,40.86,40.82,40.85,48507.0,40.83,40.86,40.82,40.85,48507.0
2020-08-28 15:00:00,40.85,40.86,40.8,40.85,70519.0,40.85,40.86,40.8,40.85,70519.0
2020-08-28 15:10:00,40.86,40.95,40.85,40.94,81418.0,40.86,40.95,40.85,40.94,81418.0
2020-08-28 15:20:00,40.94,40.97,40.93,40.95,97689.0,40.94,40.97,40.93,40.95,97689.0
2020-08-28 15:30:00,40.95,41.01,40.94,40.98,115921.0,40.95,41.01,40.94,40.98,115921.0
2020-08-28 15:40:00,40.98,41.03,40.95,40.96,147018.0,40.98,41.03,40.95,40.96,147018.0
2020-08-28 15:50:00,40.96,41.05,40.91,41.03,403357.0,40.96,41.05,40.91,41.03,403357.0
2020-08-31 09:30:00,40.93,41.13,40.87,41.0,177031.0,40.93,41.13,40.87,41.0,177031.0
2020-08-31 09:40:00,41.0,41.08,40.88,40.95,130787.0,41.0,41.08,40.88,40.95,130787.0
2020-08-31 09:50:00,40.96,40.99,40.82,40.86,89823.0,40.96,40.99,40.82,40.86,89823.0
2020-08-31 10:00:00,40.85,40.95,40.81,40.83,86269.0,40.85,40.95,40.81,40.83,86269.0
2020-08-31 10:10:00,40.84,40.88,40.75,40.75,148953.0,40.84,40.88,40.75,40.75,148953.0
2020-08-31 10:20:00,40.76,40.84,40.74,40.83,90714.0,40.76,40.84,40.74,40.83,90714.0
2020-08-31 10:30:00,40.82,40.94,40.78,40.91,144364.0,40.82,40.94,40.78,40.91,144364.0
2020-08-31 10:40:00,40.91,40.99,40.88,40.97,83110.0,40.91,40.99,40.88,40.97,83110.0
2020-08-31 10:50:00,40.97,40.99,40.91,40.99,76858.0,40.97,40.99,40.91,40.99,76858.0
2020-08-31 11:00:00,40.99,41.07,40.95,41.05,120961.0,40.99,41.07,40.95,41.05,120961.0
2020-08-31 11:10:00,41.05,41.06,40.93,40.94,87447.0,41.05,41.06,40.93,40.94,87447.0
2020-08-31 11:20:00,40.94,40.94,40.74,40.77,135137.0,40.94,40.94,40.74,40.77,135137.0
2020-08-31 11:30:00,40.77,40.92,40.76,40.91,250023.0,40.77,40.92,40.76,40.91,250023.0
2020-08-31 11:40:00,40.91,40.93,40.88,40.89,121979.0,40.91,40.93,40.88,40.89,121979.0
2020-08-31 11:50:00,40.89,40.91,40.85,40.88,86346.0,40.89,40.91,40.85,40.88,86346.0
2020-08-31 12:00:00,40.88,40.98,40.85,40.96,55875.0,40.88,40.98,40.85,40.96,55875.0
2020-08-31 12:10:00,40.96,41.06,40.9,41.04,169688.0,40.96,41.06,40.9,41.04,169688.0
2020-08-31 12:20:00,41.03,41.04,40.96,41.0,43385.0,41.03,41.04,40.96,41.0,43385.0
2020-08-31 12:30:00,41.0,41.01,40.97,40.98,45245.0,41.0,41.01,40.97,40.98,45245.0
2020-08-31 12:40:00,40.98,40.98,40.92,40.94,48699.0,40.98,40.98,40.92,40.94,48699.0
2020-08-31 12:50:00,40.94,40.96,40.91,40.96,175435.0,40.94,40.96,40.91,40.96,175435.0
2020-08-31 13:00:00,40.96,40.97,40.93,40.96,42570.0,40.96,40.97,40.93,40.96,42570.0
2020-08-31 13:10:00,40.96,41.0,40.95,40.96,190576.0,40.96,41.0,40.95,40.96,190576.0
2020-08-31 13:20:00,40.95,40.96,40.89,40.95,75372.0,40.95,40.96,40.89,40.95,75372.0
2020-08-31 13:30:00,40.95,41.0,40.94,40.97,74007.0,40.95,41.0,40.94,40.97,74007.0
2020-08-31 13:40:00,40.96,41.03,40.95,41.02,84018.0,40.96,41.03,40.95,41.02,84018.0
2020-08-31 13:50:00,41.01,41.06,41.0,41.02,73474.0,41.01,41.06,41.0,41.02,73474.0
2020-08-31 14:00:00,41.02,41.02,40.95,40.96,63665.0,41.02,41.02,40.95,40.96,63665.0
2020-08-31 14:10:00,40.96,41.0,40.95,40.97,50631.0,40.96,41.0,40.95,40.97,50631.0
2020-08-31 14:20:00,40.97,40.98,40.91,40.91,66764.0,40.97,40.98,40.91,40.91,66764.0
2020-08-31 14:30:00,40.92,40.96,40.9,40.95,68246.0,40.92,40.96,40.9,40.95,68246.0
2020-08-31 14:40:00,40.95,41.0,40.93,40.98,71028.0,40.95,41.0,40.93,40.98,71028.0
2020-08-31 14:50:00,40.99,41.06,40.96,41.06,98222.0,40.99,41.06,40.96,41.06,98222.0
2020-08-31 15:00:00,41.05,41.09,41.02,41.08,100092.0,41.05,41.09,41.02,41.08,100092.0
2020-08-31 15:10:00,41.08,41.08,41.03,41.05,95163.0,41.08,41.08,41.03,41.05,95163.0
2020-08-31 15:20:00,41.05,41.15,41.01,41.14,141498.0,41.05,41.15,41.01,41.14,141498.0
2020-08-31 15:30:00,41.13,41.19,41.1,41.18,155469.0,41.13,41.19,41.1,41.18,155469.0
2020-08-31 15:40:00,41.19,41.24,41.13,41.23,192562.0,41.19,41.24,41.13,41.23,192562.0
2020-08-31 15:50:00,41.22,41.22,40.99,41.01,880435.0,41.22,41.22,40.99,41.01,880435.0
2020-09-01 09:30:00,40.7,41.05,40.7,41.04,330567.0,40.7,41.05,40.7,41.04,330567.0
2020-09-01 09:40:00,41.04,41.04,40.86,40.97,236762.0,41.04,41.04,40.86,40.97,236762.0
2020-09-01 09:50:00,40.97,41.04,40.93,40.95,341206.0,40.97,41.04,40.93,40.95,341206.0
2020-09-01 10:00:00,40.95,41.04,40.87,40.96,298188.0,40.95,41.04,40.87,40.96,298188.0
2020-09-01 10:10:00,40.96,41.03,40.94,41.0,209958.0,40.96,41.03,40.94,41.0,209958.0
2020-09-01 10:20:00,41.0,41.04,40.91,41.04,111800.0,41.0,41.04,40.91,41.04,111800.0
2020-09-01 10:30:00,41.05,41.07,41.0,41.02,164474.0,41.05,41.07,41.0,41.02,164474.0
2020-09-01 10:40:00,41.02,41.05,40.98,41.01,95616.0,41.02,41.05,40.98,41.01,95616.0
2020-09-01 10:50:00,41.01,41.01,40.91,40.97,115955.0,41.01,41.01,40.91,40.97,115955.0
2020-09-01 11:00:00,40.97,41.03,40.94,41.0,131242.0,40.97,41.03,40.94,41.0,131242.0
2020-09-01 11:10:00,40.99,41.05,40.98,41.05,285661.0,40.99,41.05,40.98,41.05,285661.0
2020-09-01 11:20:00,41.05,41.05,40.93,41.01,203903.0,41.05,41.05,40.93,41.01,203903.0
2020-09-01 11:30:00,41.01,41.05,40.99,41.03,146172.0,41.01,41.05,40.99,41.03,146172.0
2020-09-01 11:40:00,41.03,41.08,41.02,41.05,98623.0,41.03,41.08,41.02,41.05,98623.0
2020-09-01 11:50:00,41.05,41.11,41.04,41.09,182328.0,41.05,41.11,41.04,41.09,182328.0
2020-09-01 12:00:00,41.09,41.14,41.07,41.14,80406.0,41.09,41.14,41.07,41.14,80406.0
2020-09-01 12:10:00,41.14,41.14,41.08,41.12,78143.0,41.14,41.14,41.08,41.12,78143.0
2020-09-01 12:20:00,41.12,41.14,41.1,41.13,67636.0,41.12,41.14,41.1,41.13,67636.0
2020-09-01 12:30:00,41.13,41.2,41.11,41.18,89402.0,41.13,41.2,41.11,41.18,89402.0
2020-09-01 12:40:00,41.18,41.21,41.15,41.18,95261.0,41.18,41.21,41.15,41.18,95261.0
2020-09-01 12:50:00,41.19,41.22,41.14,41.21,87715.0,41.19,41.22,41.14,41.21,87715.0
2020-09-01 13:00:00,41.2,41.21,41.17,41.21,98156.0,41.2,41.21,41.17,41.21,98156.0
2020-09-01 13:10:00,41.2,41.21,41.15,41.18,104094.0,41.2,41.21,41.15,41.18,104094.0
2020-09-01 13:20:00,41.17,41.25,41.16,41.24,145505.0,41.17,41.25,41.16,41.24,145505.0
2020-09-01 13:30:00,41.25,41.27,41.21,41.23,107436.0,41.25,41.27,41.21,41.23,107436.0
2020-09-01 13:40:00,41.23,41.28,41.22,41.27,83006.0,41.23,41.28,41.22,41.27,83006.0
2020-09-01 13:50:00,41.27,41.27,41.21,41.25,109069.0,41.27,41.27,41.21,41.25,109069.0
2020-09-01 14:00:00,41.26,41.27,41.23,41.26,63980.0,41.26,41.27,41.23,41.26,63980.0
2020-09-01 14:10:00,41.26,41.31,41.25,41.27,76460.0,41.26,41.31,41.25,41.27,76460.0
2020-09-01 14:20:00,41.28,41.35,41.27,41.34,76124.0,41.28,41.35,41.27,41.34,76124.0
2020-09-01 14:30:00,41.34,41.37,41.33,41.36,91305.0,41.34,41.37,41.33,41.36,91305.0
2020-09-01 14:40:00,41.35,41.4,41.35,41.4,107668.0,41.35,41.4,41.35,41.4,107668.0
2020-09-01 14:50:00,41.4,41.43,41.37,41.4,100940.0,41.4,41.43,41.37,41.4,100940.0
2020-09-01 15:00:00,41.39,41.43,41.37,41.43,116630.0,41.39,41.43,41.37,41.43,116630.0
2020-09-01 15:10:00,41.42,41.46,41.37,41.45,166216.0,41.42,41.46,41.37,41.45,166216.0
2020-09-01 15:20:00,41.45,41.45,41.39,41.41,132854.0,41.45,41.45,41.39,41.41,132854.0
2020-09-01 15:30:00,41.41,41.44,41.38,41.38,240118.0,41.41,41.44,41.38,41.38,240118.0
2020-09-01 15:40:00,41.38,41.47,41.37,41.44,222783.0,41.38,41.47,41.37,41.44,222783.0
2020-09-01 15:50:00,41.43,41.49,41.39,41.47,878556.0,41.43,41.49,41.39,41.47,878556.0
2020-09-02 09:30:00,41.5,41.69,41.47,41.67,275400.0,41.5,41.69,41.47,41.67,275400.0
2020-09-02 09:40:00,41.66,41.81,41.66,41.75,146721.0,41.66,41.81,41.66,41.75,146721.0
2020-09-02 09:50:00,41.75,41.96,41.71,41.94,203551.0,41.75,41.96,41.71,41.94,203551.0
2020-09-02 10:00:00,41.95,41.95,41.73,41.73,118485.0,41.95,41.95,41.73,41.73,118485.0
2020-09-02 10:10:00,41.74,41.91,41.66,41.79,266242.0,41.74,41.91,41.66,41.79,266242.0
2020-09-02 10:20:00,41.79,41.86,41.73,41.82,281739.0,41.79,41.86,41.73,41.82,281739.0
2020-09-02 10:30:00,41.83,41.92,41.78,41.9,331473.0,41.83,41.92,41.78,41.9,331473.0
2020-09-02 10:40:00,41.91,41.97,41.87,41.95,156086.0,41.91,41.97,41.87,41.95,156086.0
2020-09-02 10:50:00,41.95,42.05,41.91,42.02,281091.0,41.95,42.05,41.91,42.02,281091.0
2020-09-02 11:00:00,42.03,42.08,41.94,42.01,117986.0,42.03,42.08,41.94,42.01,117986.0
2020-09-02 11:10:00,42.01,42.02,41.92,41.97,78482.0,42.01,42.02,41.92,41.97,78482.0
2020-09-02 11:20:00,41.98,42.03,41.98,42.01,86756.0,41.98,42.03,41.98,42.01,86756.0
2020-09-02 11:30:00,42.01,42.1,41.99,42.07,122326.0,42.01,42.1,41.99,42.07,122326.0
2020-09-02 11:40:00,42.07,42.08,41.99,42.04,203998.0,42.07,42.08,41.99,42.04,203998.0
2020-09-02 11:50:00,42.04,42.07,42.0,42.05,133825.0,42.04,42.07,42.0,42.05,133825.0
2020-09-02 12:00:00,42.05,42.06,41.93,41.94,121477.0,42.05,42.06,41.93,41.94,121477.0
2020-09-02 12:10:00,41.93,42.03,41.92,42.0,307057.0,41.93,42.03,41.92,42.0,307057.0
2020-09-02 12:20:00,42.0,42.01,41.96,41.98,170266.0,42.0,42.01,41.96,41.98,170266.0
2020-09-02 12:30:00,41.97,41.97,41.87,41.9,235519.0,41.97,41.97,41.87,41.9,235519.0
2020-09-02 12:40:00,41.9,41.96,41.87,41.92,205233.0,41.9,41.96,41.87,41.92,205233.0
2020-09-02 12:50:00,41.92,41.98,41.91,41.97,93812.0,41.92,41.98,41.91,41.97,93812.0
2020-09-02 13:00:00,41.98,42.05,41.97,42.0,211601.0,41.98,42.05,41.97,42.0,211601.0
2020-09-02 13:10:00,42.01,42.07,41.99,42.07,139213.0,42.01,42.07,41.99,42.07,139213.0
2020-09-02 13:20:00,42.07,42.09,42.02,42.02,38577.0,42.07,42.09,42.02,42.02,38577.0
2020-09-02 13:30:00,42.03,42.08,41.97,41.98,212356.0,42.03,42.08,41.97,41.98,212356.0
2020-09-02 13:40:00,41.98,41.99,41.9,41.93,117646.0,41.98,41.99,41.9,41.93,117646.0
2020-09-02 13:50:00,41.93,41.98,41.91,41.93,49928.0,41.93,41.98,41.91,41.93,49928.0
2020-09-02 14:00:00,41.93,41.94,41.82,41.84,180942.0,41.93,41.94,41.82,41.84,180942.0
2020-09-02 14:10:00,41.84,41.92,41.81,41.91,112682.0,41.84,41.92,41.81,41.91,112682.0
2020-09-02 14:20:00,41.91,41.96,41.9,41.95,85755.0,41.91,41.96,41.9,41.95,85755.0
2020-09-02 14:30:00,41.95,41.95,41.88,41.91,84790.0,41.95,41.95,41.88,41.91,84790.0
2020-09-02 14:40:00,41.92,42.0,41.92,42.0,86537.0,41.92,42.0,41.92,42.0,86537.0
2020-09-02 14:50:00,42.0,42.02,41.96,41.98,87621.0,42.0,42.02,41.96,41.98,87621.0
2020-09-02 15:00:00,41.98,42.0,41.94,41.95,221163.0,41.98,42.0,41.94,41.95,221163.0
2020-09-02 15:10:00,41.95,42.03,41.94,42.03,552083.0,41.95,42.03,41.94,42.03,552083.0
2020-09-02 15:20:00,42.02,42.07,42.01,42.05,187077.0,42.02,42.07,42.01,42.05,187077.0
2020-09-02 15:30:00,42.05,42.1,42.04,42.09,285886.0,42.05,42.1,42.04,42.09,285886.0
2020-09-02 15:40:00,42.09,42.25,42.08,42.24,369993.0,42.09,42.25,42.08,42.24,369993.0
2020-09-02 15:50:00,42.24,42.29,42.16,42.23,1303337.0,42.24,42.29,42.16,42.23,1303337.0
2020-09-03 09:30:00,42.15,42.37,42.02,42.11,401761.0,42.15,42.37,42.02,42.11,401761.0
2020-09-03 09:40:00,42.1,42.17,41.88,42.1,203472.0,42.1,42.17,41.88,42.1,203472.0
2020-09-03 09:50:00,42.1,42.15,42.04,42.09,161577.0,42.1,42.15,42.04,42.09,161577.0
2020-09-03 10:00:00,42.09,42.11,41.97,42.08,179761.0,42.09,42.11,41.97,42.08,179761.0
2020-09-03 10:10:00,42.08,42.2,42.04,42.16,166691.0,42.08,42.2,42.04,42.16,166691.0
2020-09-03 10:20:00,42.16,42.16,41.92,41.94,137798.0,42.16,42.16,41.92,41.94,137798.0
2020-09-03 10:30:00,41.95,42.06,41.86,41.97,183512.0,41.95,42.06,41.86,41.97,183512.0
2020-09-03 10:40:00,41.97,42.14,41.95,41.96,187678.0,41.97,42.14,41.95,41.96,187678.0
2020-09-03 10:50:00,41.96,42.0,41.78,41.86,335167.0,41.96,42.0,41.78,41.86,335167.0
2020-09-03 11:00:00,41.86,41.86,41.61,41.71,251963.0,41.86,41.86,41.61,41.71,251963.0
2020-09-03 11:10:00,41.72,41.78,41.39,41.41,229736.0,41.72,41.78,41.39,41.41,229736.0
2020-09-03 11:20:00,41.41,41.65,41.4,41.63,238270.0,41.41,41.65,41.4,41.63,238270.0
2020-09-03 11:30:00,41.64,41.83,41.59,41.82,165959.0,41.64,41.83,41.59,41.82,165959.0
2020-09-03 11:40:00,41.82,41.95,41.77,41.84,255698.0,41.82,41.95,41.77,41.84,255698.0
2020-09-03 11:50:00,41.84,41.9,41.8,41.87,107864.0,41.84,41.9,41.8,41.87,107864.0
2020-09-03 12:00:00,41.86,41.95,41.79,41.89,175314.0,41.86,41.95,41.79,41.89,175314.0
2020-09-03 12:10:00,41.89,41.98,41.8,41.94,225509.0,41.89,41.98,41.8,41.94,225509.0
2020-09-03 12:20:00,41.94,42.0,41.9,41.93,117786.0,41.94,42.0,41.9,41.93,117786.0
2020-09-03 12:30:00,41.93,41.98,41.8,41.85,207722.0,41.93,41.98,41.8,41.85,207722.0
2020-09-03 12:40:00,41.86,41.87,41.68,41.7,209910.0,41.86,41.87,41.68,41.7,209910.0
2020-09-03 12:50:00,41.7,41.74,41.55,41.55,156470.0,41.7,41.74,41.55,41.55,156470.0
2020-09-03 13:00:00,41.56,41.57,41.37,41.53,158956.0,41.56,41.57,41.37,41.53,158956.0
2020-09-03 13:10:00,41.52,41.63,41.45,41.47,67498.0,41.52,41.63,41.45,41.47,67498.0
2020-09-03 13:20:00,41.48,41.62,41.41,41.61,89128.0,41.48,41.62,41.41,41.61,89128.0
2020-09-03 13:30:00,41.59,41.61,41.39,41.46,101342.0,41.59,41.61,41.39,41.46,101342.0
2020-09-03 13:40:00,41.45,41.53,41.43,41.51,115503.0,41.45,41.53,41.43,41.51,115503.0
2020-09-03 13:50:00,41.51,41.61,41.51,41.59,159528.0,41.51,41.61,41.51,41.59,159528.0
2020-09-03 14:00:00,41.59,41.65,41.47,41.48,325117.0,41.59,41.65,41.47,41.48,325117.0
2020-09-03 14:10:00,41.47,41.6,41.36,41.4,141724.0,41.47,41.6,41.36,41.4,141724.0
2020-09-03 14:20:00,41.41,41.58,41.38,41.58,253083.0,41.41,41.58,41.38,41.58,253083.0
2020-09-03 14:30:00,41.58,41.67,41.55,41.59,180952.0,41.58,41.67,41.55,41.59,180952.0
2020-09-03 14:40:00,41.58,41.61,41.49,41.52,152560.0,41.58,41.61,41.49,41.52,152560.0
2020-09-03 14:50:00,41.52,41.55,41.4,41.4,161762.0,41.52,41.55,41.4,41.4,161762.0
2020-09-03 15:00:00,41.4,41.45,41.32,41.43,150454.0,41.4,41.45,41.32,41.43,150454.0
2020-09-03 15:10:00,41.42,41.48,41.38,41.39,107858.0,41.42,41.48,41.38,41.39,107858.0
2020-09-03 15:20:00,41.38,41.4,41.25,41.27,264250.0,41.38,41.4,41.25,41.27,264250.0
2020-09-03 15:30:00,41.26,41.36,41.14,41.28,319963.0,41.26,41.36,41.14,41.28,319963.0
2020-09-03 15:40:00,41.29,41.45,41.25,41.26,528721.0,41.29,41.45,41.25,41.26,528721.0
2020-09-03 15:50:00,41.25,41.53,41.15,41.5,727251.0,41.25,41.53,41.15,41.5,727251.0
2020-09-04 09:30:00,41.59,41.85,41.51,41.73,257603.0,41.59,41.85,41.51,41.73,257603.0
2020-09-04 09:40:00,41.72,41.96,41.72,41.81,294288.0,41.72,41.96,41.72,41.81,294288.0
2020-09-04 09:50:00,41.81,41.86,41.68,41.8,339757.0,41.81,41.86,41.68,41.8,339757.0
2020-09-04 10:00:00,41.8,41.93,41.64,41.73,190980.0,41.8,41.93,41.64,41.73,190980.0
2020-09-04 10:10:00,41.73,41.79,41.38,41.39,235340.0,41.73,41.79,41.38,41.39,235340.0
2020-09-04 10:20:00,41.4,41.54,41.37,41.39,288710.0,41.4,41.54,41.37,41.39,288710.0
2020-09-04 10:30:00,41.39,41.5,41.08,41.24,241702.0,41.39,41.5,41.08,41.24,241702.0
2020-09-04 10:40:00,41.23,41.36,41.08,41.3,318490.0,41.23,41.36,41.08,41.3,318490.0
2020-09-04 10:50:00,41.29,41.39,41.09,41.33,567966.0,41.29,41.39,41.09,41.33,567966.0
2020-09-04 11:00:00,41.33,41.57,41.24,41.25,175414.0,41.33,41.57,41.24,41.25,175414.0
2020-09-04 11:10:00,41.25,41.36,41.13,41.23,233307.0,41.25,41.36,41.13,41.23,233307.0
2020-09-04 11:20:00,41.22,41.23,40.89,40.96,245113.0,41.22,41.23,40.89,40.96,245113.0
2020-09-04 11:30:00,40.97,41.13,40.96,41.04,174322.0,40.97,41.13,40.96,41.04,174322.0
2020-09-04 11:40:00,41.04,41.07,40.85,40.98,264297.0,41.04,41.07,40.85,40.98,264297.0
2020-09-04 11:50:00,40.98,41.19,40.96,41.14,261270.0,40.98,41.19,40.96,41.14,261270.0
2020-09-04 12:00:00,41.15,41.24,41.12,41.17,140189.0,41.15,41.24,41.12,41.17,140189.0
2020-09-04 12:10:00,41.17,41.21,41.09,41.12,112080.0,41.17,41.21,41.09,41.12,112080.0
2020-09-04 12:20:00,41.13,41.32,41.1,41.27,104065.0,41.13,41.32,41.1,41.27,104065.0
2020-09-04 12:30:00,41.27,41.41,41.26,41.38,206253.0,41.27,41.41,41.26,41.38,206253.0
2020-09-04 12:40:00,41.39,41.43,41.33,41.34,139127.0,41.39,41.43,41.33,41.34,139127.0
2020-09-04 12:50:00,41.34,41.37,41.3,41.34,97408.0,41.34,41.37,41.3,41.34,97408.0
2020-09-04 13:00:00,41.33,41.37,41.27,41.36,118233.0,41.33,41.37,41.27,41.36,118233.0
2020-09-04 13:10:00,41.34,41.43,41.34,41.38,109480.0,41.34,41.43,41.34,41.38,109480.0
2020-09-04 13:20:00,41.38,41.43,41.38,41.4,71624.0,41.38,41.43,41.38,41.4,71624.0
2020-09-04 13:30:00,41.39,41.41,41.3,41.4,138623.0,41.39,41.41,41.3,41.4,138623.0
2020-09-04 13:40:00,41.4,41.4,41.31,41.34,69995.0,41.4,41.4,41.31,41.34,69995.0
2020-09-04 13:50:00,41.34,41.42,41.29,41.4,86496.0,41.34,41.42,41.29,41.4,86496.0
2020-09-04 14:00:00,41.4,41.43,41.35,41.35,131302.0,41.4,41.43,41.35,41.35,131302.0
2020-09-04 14:10:00,41.34,41.44,41.31,41.41,66704.0,41.34,41.44,41.31,41.41,66704.0
2020-09-04 14:20:00,41.4,41.46,41.36,41.44,67272.0,41.4,41.46,41.36,41.44,67272.0
2020-09-04 14:30:00,41.44,41.56,41.39,41.56,68925.0,41.44,41.56,41.39,41.56,68925.0
2020-09-04 14:40:00,41.56,41.73,41.55,41.64,102590.0,41.56,41.73,41.55,41.64,102590.0
2020-09-04 14:50:00,41.64,41.65,41.56,41.63,159596.0,41.64,41.65,41.56,41.63,159596.0
2020-09-04 15:00:00,41.64,41.66,41.56,41.6,65936.0,41.64,41.66,41.56,41.6,65936.0
2020-09-04 15:10:00,41.6,41.74,41.58,41.71,112191.0,41.6,41.74,41.58,41.71,112191.0
2020-09-04 15:20:00,41.71,41.78,41.63,41.7,123259.0,41.71,41.78,41.63,41.7,123259.0
2020-09-04 15:30:00,41.7,41.74,41.46,41.52,181109.0,41.7,41.74,41.46,41.52,181109.0
2020-09-04 15:40:00,41.53,41.59,41.38,41.39,208188.0,41.53,41.59,41.38,41.39,208188.0
2020-09-04 15:50:00,41.38,41.6,41.35,41.48,657391.0,41.38,41.6,41.35,41.48,657391.0
2020-09-08 09:30:00,41.06,41.24,40.74,40.91,400930.0,41.06,41.24,40.74,40.91,400930.0
2020-09-08 09:40:00,40.9,40.9,40.64,40.74,237335.0,40.9,40.9,40.64,40.74,237335.0
2020-09-08 09:50:00,40.74,41.21,40.74,41.15,167500.0,40.74,41.21,40.74,41.15,167500.0
2020-09-08 10:00:00,41.16,41.16,40.68,40.88,116692.0,41.16,41.16,40.68,40.88,116692.0
2020-09-08 10:10:00,40.89,40.95,40.78,40.78,135813.0,40.89,40.95,40.78,40.78,135813.0
2020-09-08 10:20:00,40.79,40.88,40.72,40.8,165375.0,40.79,40.88,40.72,40.8,165375.0
2020-09-08 10:30:00,40.79,41.01,40.75,41.0,104610.0,40.79,41.01,40.75,41.0,104610.0
2020-09-08 10:40:00,41.0,41.02,40.63,40.63,91089.0,41.0,41.02,40.63,40.63,91089.0
2020-09-08 10:50:00,40.63,40.72,40.61,40.66,97483.0,40.63,40.72,40.61,40.66,97483.0
2020-09-08 11:00:00,40.67,40.91,40.61,40.86,130575.0,40.67,40.91,40.61,40.86,130575.0
2020-09-08 11:10:00,40.87,41.01,40.85,40.96,135084.0,40.87,41.01,40.85,40.96,135084.0
2020-09-08 11:20:00,40.98,41.07,40.93,41.07,91190.0,40.98,41.07,40.93,41.07,91190.0
2020-09-08 11:30:00,41.08,41.09,40.97,41.02,95087.0,41.08,41.09,40.97,41.02,95087.0
2020-09-08 11:40:00,41.02,41.04,40.96,40.99,117331.0,41.02,41.04,40.96,40.99,117331.0
2020-09-08 11:50:00,40.99,41.09,40.93,41.05,138129.0,40.99,41.09,40.93,41.05,138129.0
2020-09-08 12:00:00,41.05,41.11,40.99,41.05,77174.0,41.05,41.11,40.99,41.05,77174.0
2020-09-08 12:10:00,41.05,41.2,41.05,41.09,65522.0,41.05,41.2,41.05,41.09,65522.0
2020-09-08 12:20:00,41.09,41.15,41.05,41.08,52948.0,41.09,41.15,41.05,41.08,52948.0
2020-09-08 12:30:00,41.08,41.08,41.0,41.01,147402.0,41.08,41.08,41.0,41.01,147402.0
2020-09-08 12:40:00,41.01,41.15,41.0,41.1,88065.0,41.01,41.15,41.0,41.1,88065.0
2020-09-08 12:50:00,41.1,41.11,41.04,41.06,51135.0,41.1,41.11,41.04,41.06,51135.0
2020-09-08 13:00:00,41.06,41.15,41.06,41.1,71808.0,41.06,41.15,41.06,41.1,71808.0
2020-09-08 13:10:00,41.1,41.24,41.1,41.23,39080.0,41.1,41.24,41.1,41.23,39080.0
2020-09-08 13:20:00,41.22,41.26,41.18,41.24,90187.0,41.22,41.26,41.18,41.24,90187.0
2020-09-08 13:30:00,41.24,41.27,41.19,41.26,92519.0,41.24,41.27,41.19,41.26,92519.0
2020-09-08 13:40:00,41.27,41.29,41.24,41.29,61318.0,41.27,41.29,41.24,41.29,61318.0
2020-09-08 13:50:00,41.29,41.3,41.17,41.2,116134.0,41.29,41.3,41.17,41.2,116134.0
2020-09-08 14:00:00,41.2,41.25,41.16,41.19,143831.0,41.2,41.25,41.16,41.19,143831.0
2020-09-08 14:10:00,41.2,41.22,41.1,41.11,63102.0,41.2,41.22,41.1,41.11,63102.0
2020-09-08 14:20:00,41.1,41.13,41.04,41.07,76997.0,41.1,41.13,41.04,41.07,76997.0
2020-09-08 14:30:00,41.06,41.07,40.98,41.01,185517.0,41.06,41.07,40.98,41.01,185517.0
2020-09-08 14:40:00,41.01,41.04,40.95,41.02,212694.0,41.01,41.04,40.95,41.02,212694.0
2020-09-08 14:50:00,41.0,41.1,40.94,41.09,163763.0,41.0,41.1,40.94,41.09,163763.0
2020-09-08 15:00:00,41.09,41.11,40.98,41.05,100873.0,41.09,41.11,40.98,41.05,100873.0
2020-09-08 15:10:00,41.04,41.16,41.04,41.11,124403.0,41.04,41.16,41.04,41.11,124403.0
2020-09-08 15:20:00,41.1,41.21,41.1,41.2,128846.0,41.1,41.21,41.1,41.2,128846.0
2020-09-08 15:30:00,41.2,41.25,41.09,41.12,149826.0,41.2,41.25,41.09,41.12,149826.0
2020-09-08 15:40:00,41.13,41.15,40.98,41.05,239181.0,41.13,41.15,40.98,41.05,239181.0
2020-09-08 15:50:00,41.04,41.04,40.88,40.93,573239.0,41.04,41.04,40.88,40.93,573239.0
2020-09-09 09:30:00,41.27,41.37,41.14,41.33,191419.0,41.27,41.37,41.14,41.33,191419.0
2020-09-09 09:40:00,41.34,41.43,41.24,41.27,229629.0,41.34,41.43,41.24,41.27,229629.0
2020-09-09 09:50:00,41.27,41.38,41.22,41.36,225864.0,41.27,41.38,41.22,41.36,225864.0
2020-09-09 10:00:00,41.37,41.66,41.37,41.57,348495.0,41.37,41.66,41.37,41.57,348495.0
2020-09-09 10:10:00,41.56,41.73,41.55,41.64,264524.0,41.56,41.73,41.55,41.64,264524.0
2020-09-09 10:20:00,41.64,41.77,41.63,41.64,215533.0,41.64,41.77,41.63,41.64,215533.0
2020-09-09 10:30:00,41.63,41.68,41.57,41.63,176508.0,41.63,41.68,41.57,41.63,176508.0
2020-09-09 10:40:00,41.64,41.67,41.53,41.58,180616.0,41.64,41.67,41.53,41.58,180616.0
2020-09-09 10:50:00,41.58,41.58,41.42,41.52,212647.0,41.58,41.58,41.42,41.52,212647.0
2020-09-09 11:00:00,41.52,41.73,41.52,41.66,68855.0,41.52,41.73,41.52,41.66,68855.0
2020-09-09 11:10:00,41.66,41.68,41.59,41.64,56600.0,41.66,41.68,41.59,41.64,56600.0
2020-09-09 11:20:00,41.66,41.78,41.65,41.72,41100.0,41.66,41.78,41.65,41.72,41100.0
2020-09-09 11:30:00,41.72,41.77,41.67,41.73,89395.0,41.72,41.77,41.67,41.73,89395.0
2020-09-09 11:40:00,41.73,41.79,41.71,41.77,57162.0,41.73,41.79,41.71,41.77,57162.0
2020-09-09 11:50:00,41.78,41.79,41.72,41.76,41833.0,41.78,41.79,41.72,41.76,41833.0
2020-09-09 12:00:00,41.75,41.79,41.72,41.78,43250.0,41.75,41.79,41.72,41.78,43250.0
2020-09-09 12:10:00,41.78,41.8,41.73,41.74,34849.0,41.78,41.8,41.73,41.74,34849.0
2020-09-09 12:20:00,41.73,41.77,41.72,41.73,52750.0,41.73,41.77,41.72,41.73,52750.0
2020-09-09 12:30:00,41.73,41.84,41.71,41.82,53490.0,41.73,41.84,41.71,41.82,53490.0
2020-09-09 12:40:00,41.83,41.83,41.78,41.79,43345.0,41.83,41.83,41.78,41.79,43345.0
2020-09-09 12:50:00,41.79,41.8,41.76,41.77,29469.0,41.79,41.8,41.76,41.77,29469.0
2020-09-09 13:00:00,41.78,41.87,41.76,41.86,41182.0,41.78,41.87,41.76,41.86,41182.0
2020-09-09 13:10:00,41.86,41.89,41.83,41.87,46880.0,41.86,41.89,41.83,41.87,46880.0
2020-09-09 13:20:00,41.87,41.89,41.85,41.89,36531.0,41.87,41.89,41.85,41.89,36531.0
2020-09-09 13:30:00,41.89,41.94,41.86,41.91,47592.0,41.89,41.94,41.86,41.91,47592.0
2020-09-09 13:40:00,41.91,41.94,41.79,41.83,61284.0,41.91,41.94,41.79,41.83,61284.0
2020-09-09 13:50:00,41.83,41.85,41.76,41.77,58932.0,41.83,41.85,41.76,41.77,58932.0
2020-09-09 14:00:00,41.77,41.8,41.63,41.75,236707.0,41.77,41.8,41.63,41.75,236707.0
2020-09-09 14:10:00,41.76,41.77,41.72,41.75,38861.0,41.76,41.77,41.72,41.75,38861.0
2020-09-09 14:20:00,41.75,41.79,41.69,41.71,52059.0,41.75,41.79,41.69,41.71,52059.0
2020-09-09 14:30:00,41.71,41.82,41.7,41.8,58956.0,41.71,41.82,41.7,41.8,58956.0
2020-09-09 14:40:00,41.8,41.83,41.75,41.78,58509.0,41.8,41.83,41.75,41.78,58509.0
2020-09-09 14:50:00,41.79,41.82,41.76,41.8,43122.0,41.79,41.82,41.76,41.8,43122.0
2020-09-09 15:00:00,41.79,41.86,41.79,41.84,43402.0,41.79,41.86,41.79,41.84,43402.0
2020-09-09 15:10:00,41.84,41.85,41.79,41.84,74479.0,41.84,41.85,41.79,41.84,74479.0
2020-09-09 15:20:00,41.84,41.88,41.81,41.84,56794.0,41.84,41.88,41.81,41.84,56794.0
2020-09-09 15:30:00,41.84,41.86,41.7,41.71,91323.0,41.84,41.86,41.7,41.71,91323.0
2020-09-09 15:40:00,41.7,41.73,41.66,41.71,111424.0,41.7,41.73,41.66,41.71,111424.0
2020-09-09 15:50:00,41.7,41.73,41.52,41.53,378420.0,41.7,41.73,41.52,41.53,378420.0
2020-09-10 09:30:00,41.58,41.86,41.49,41.59,140046.0,41.58,41.86,41.49,41.59,140046.0
2020-09-10 09:40:00,41.6,41.77,41.6,41.71,76919.0,41.6,41.77,41.6,41.71,76919.0
2020-09-10 09:50:00,41.71,41.76,41.59,41.62,164618.0,41.71,41.76,41.59,41.62,164618.0
2020-09-10 10:00:00,41.62,41.66,41.55,41.61,84568.0,41.62,41.66,41.55,41.61,84568.0
2020-09-10 10:10:00,41.61,41.68,41.57,41.66,58681.0,41.61,41.68,41.57,41.66,58681.0
2020-09-10 10:20:00,41.66,41.73,41.55,41.56,98933.0,41.66,41.73,41.55,41.56,98933.0
2020-09-10 10:30:00,41.57,41.68,41.57,41.65,56754.0,41.57,41.68,41.57,41.65,56754.0
2020-09-10 10:40:00,41.65,41.67,41.44,41.54,108485.0,41.65,41.67,41.44,41.54,108485.0
2020-09-10 10:50:00,41.53,41.61,41.31,41.33,141912.0,41.53,41.61,41.31,41.33,141912.0
2020-09-10 11:00:00,41.31,41.48,41.24,41.46,57251.0,41.31,41.48,41.24,41.46,57251.0
2020-09-10 11:10:00,41.45,41.52,41.37,41.46,61571.0,41.45,41.52,41.37,41.46,61571.0
2020-09-10 11:20:00,41.48,41.56,41.47,41.56,45547.0,41.48,41.56,41.47,41.56,45547.0
2020-09-10 11:30:00,41.57,41.58,41.47,41.5,39482.0,41.57,41.58,41.47,41.5,39482.0
2020-09-10 11:40:00,41.49,41.54,41.4,41.5,47057.0,41.49,41.54,41.4,41.5,47057.0
2020-09-10 11:50:00,41.49,41.5,41.34,41.37,70192.0,41.49,41.5,41.34,41.37,70192.0
2020-09-10 12:00:00,41.37,41.46,41.35,41.41,100344.0,41.37,41.46,41.35,41.41,100344.0
2020-09-10 12:10:00,41.41,41.46,41.35,41.41,47158.0,41.41,41.46,41.35,41.41,47158.0
2020-09-10 12:20:00,41.41,41.42,41.3,41.34,38883.0,41.41,41.42,41.3,41.34,38883.0
2020-09-10 12:30:00,41.34,41.37,41.21,41.25,73563.0,41.34,41.37,41.21,41.25,73563.0
2020-09-10 12:40:00,41.25,41.3,41.22,41.25,40759.0,41.25,41.3,41.22,41.25,40759.0
2020-09-10 12:50:00,41.24,41.38,41.24,41.37,43489.0,41.24,41.38,41.24,41.37,43489.0
2020-09-10 13:00:00,41.37,41.58,41.37,41.57,136781.0,41.37,41.58,41.37,41.57,136781.0
2020-09-10 13:10:00,41.57,41.59,41.51,41.58,48103.0,41.57,41.59,41.51,41.58,48103.0
2020-09-10 13:20:00,41.58,41.58,41.44,41.44,54766.0,41.58,41.58,41.44,41.44,54766.0
2020-09-10 13:30:00,41.45,41.57,41.44,41.49,47179.0,41.45,41.57,41.44,41.49,47179.0
2020-09-10 13:40:00,41.49,41.51,41.46,41.48,36665.0,41.49,41.51,41.46,41.48,36665.0
2020-09-10 13:50:00,41.48,41.51,41.44,41.45,56607.0,41.48,41.51,41.44,41.45,56607.0
2020-09-10 14:00:00,41.44,41.53,41.44,41.49,50267.0,41.44,41.53,41.44,41.49,50267.0
2020-09-10 14:10:00,41.49,41.51,41.41,41.47,122131.0,41.49,41.51,41.41,41.47,122131.0
2020-09-10 14:20:00,41.47,41.5,41.24,41.27,186945.0,41.47,41.5,41.24,41.27,186945.0
2020-09-10 14:30:00,41.27,41.32,41.22,41.31,64651.0,41.27,41.32,41.22,41.31,64651.0
2020-09-10 14:40:00,41.3,41.39,41.22,41.37,123295.0,41.3,41.39,41.22,41.37,123295.0
2020-09-10 14:50:00,41.36,41.42,41.27,41.37,64428.0,41.36,41.42,41.27,41.37,64428.0
2020-09-10 15:00:00,41.38,41.39,41.17,41.18,86828.0,41.38,41.39,41.17,41.18,86828.0
2020-09-10 15:10:00,41.18,41.18,40.96,41.02,162268.0,41.18,41.18,40.96,41.02,162268.0
2020-09-10 15:20:00,41.03,41.06,40.85,41.04,159600.0,41.03,41.06,40.85,41.04,159600.0
2020-09-10 15:30:00,41.03,41.07,40.96,41.05,126934.0,41.03,41.07,40.96,41.05,126934.0
2020-09-10 15:40:00,41.05,41.13,40.89,40.96,188126.0,41.05,41.13,40.89,40.96,188126.0
2020-09-10 15:50:00,40.96,41.13,40.92,40.97,440702.0,40.96,41.13,40.92,40.97,440702.0
2020-09-11 09:30:00,40.95,41.05,40.79,40.82,220844.0,40.95,41.05,40.79,40.82,220844.0
2020-09-11 09:40:00,40.82,40.95,40.72,40.91,183803.0,40.82,40.95,40.72,40.91,183803.0
2020-09-11 09:50:00,40.91,40.93,40.55,40.56,348302.0,40.91,40.93,40.55,40.56,348302.0
2020-09-11 10:00:00,40.55,40.74,40.52,40.67,118091.0,40.55,40.74,40.52,40.67,118091.0
2020-09-11 10:10:00,40.68,40.69,40.53,40.63,125619.0,40.68,40.69,40.53,40.63,125619.0
2020-09-11 10:20:00,40.63,40.73,40.62,40.73,80505.0,40.63,40.73,40.62,40.73,80505.0
2020-09-11 10:30:00,40.73,40.77,40.68,40.73,108140.0,40.73,40.77,40.68,40.73,108140.0
2020-09-11 10:40:00,40.73,40.77,40.66,40.71,276683.0,40.73,40.77,40.66,40.71,276683.0
2020-09-11 10:50:00,40.7,40.73,40.66,40.67,126700.0,40.7,40.73,40.66,40.67,126700.0
2020-09-11 11:00:00,40.68,40.76,40.67,40.75,143165.0,40.68,40.76,40.67,40.75,143165.0
2020-09-11 11:10:00,40.74,40.82,40.69,40.8,77824.0,40.74,40.82,40.69,40.8,77824.0
2020-09-11 11:20:00,40.8,40.87,40.62,40.66,186598.0,40.8,40.87,40.62,40.66,186598.0
2020-09-11 11:30:00,40.65,40.67,40.55,40.61,104826.0,40.65,40.67,40.55,40.61,104826.0
2020-09-11 11:40:00,40.59,40.64,40.47,40.59,302590.0,40.59,40.64,40.47,40.59,302590.0
2020-09-11 11:50:00,40.59,40.64,40.5,40.6,53456.0,40.59,40.64,40.5,40.6,53456.0
2020-09-11 12:00:00,40.59,40.68,40.52,40.66,39059.0,40.59,40.68,40.52,40.66,39059.0
2020-09-11 12:10:00,40.64,40.67,40.59,40.63,59715.0,40.64,40.67,40.59,40.63,59715.0
2020-09-11 12:20:00,40.63,40.66,40.58,40.58,32883.0,40.63,40.66,40.58,40.58,32883.0
2020-09-11 12:30:00,40.58,40.7,40.5,40.51,228888.0,40.58,40.7,40.5,40.51,228888.0
2020-09-11 12:40:00,40.51,40.51,40.42,40.48,62490.0,40.51,40.51,40.42,40.48,62490.0
2020-09-11 12:50:00,40.49,40.53,40.34,40.37,81670.0,40.49,40.53,40.34,40.37,81670.0
2020-09-11 13:00:00,40.37,40.42,40.24,40.26,85990.0,40.37,40.42,40.24,40.26,85990.0
2020-09-11 13:10:00,40.26,40.26,40.09,40.18,142396.0,40.26,40.26,40.09,40.18,142396.0
2020-09-11 13:20:00,40.19,40.21,40.06,40.07,93773.0,40.19,40.21,40.06,40.07,93773.0
2020-09-11 13:30:00,40.06,40.13,40.0,40.1,100086.0,40.06,40.13,40.0,40.1,100086.0
2020-09-11 13:40:00,40.1,40.18,40.09,40.13,47946.0,40.1,40.18,40.09,40.13,47946.0
2020-09-11 13:50:00,40.13,40.16,40.03,40.04,66466.0,40.13,40.16,40.03,40.04,66466.0
2020-09-11 14:00:00,40.05,40.16,39.98,40.11,74163.0,40.05,40.16,39.98,40.11,74163.0
2020-09-11 14:10:00,40.11,40.19,40.08,40.14,200604.0,40.11,40.19,40.08,40.14,200604.0
2020-09-11 14:20:00,40.14,40.16,40.09,40.1,72319.0,40.14,40.16,40.09,40.1,72319.0
2020-09-11 14:30:00,40.1,40.26,40.1,40.24,201310.0,40.1,40.26,40.1,40.24,201310.0
2020-09-11 14:40:00,40.23,40.27,40.17,40.19,95679.0,40.23,40.27,40.17,40.19,95679.0
2020-09-11 14:50:00,40.19,40.29,40.17,40.23,92341.0,40.19,40.29,40.17,40.23,92341.0
2020-09-11 15:00:00,40.23,40.23,40.14,40.14,108361.0,40.23,40.23,40.14,40.14,108361.0
2020-09-11 15:10:00,40.15,40.28,40.11,40.26,106085.0,40.15,40.28,40.11,40.26,106085.0
2020-09-11 15:20:00,40.26,40.37,40.25,40.34,112601.0,40.26,40.37,40.25,40.34,112601.0
2020-09-11 15:30:00,40.34,40.46,40.34,40.39,130479.0,40.34,40.46,40.34,40.39,130479.0
2020-09-11 15:40:00,40.39,40.44,40.36,40.39,220698.0,40.39,40.44,40.36,40.39,220698.0
2020-09-11 15:50:00,40.39,40.39,40.24,40.29,610805.0,40.39,40.39,40.24,40.29,610805.0
2020-09-14 09:30:00,40.65,40.92,40.59,40.92,145264.0,40.65,40.92,40.59,40.92,145264.0
2020-09-14 09:40:00,40.91,41.0,40.76,40.78,113360.0,40.91,41.0,40.76,40.78,113360.0
2020-09-14 09:50:00,40.79,40.95,40.76,40.84,104679.0,40.79,40.95,40.76,40.84,104679.0
2020-09-14 10:00:00,40.85,41.02,40.85,40.96,108836.0,40.85,41.02,40.85,40.96,108836.0
2020-09-14 10:10:00,40.97,40.99,40.86,40.98,92395.0,40.97,40.99,40.86,40.98,92395.0
2020-09-14 10:20:00,40.98,41.05,40.94,40.99,107193.0,40.98,41.05,40.94,40.99,107193.0
2020-09-14 10:30:00,40.98,40.99,40.9,40.97,86205.0,40.98,40.99,40.9,40.97,86205.0
2020-09-14 10:40:00,40.97,41.02,40.96,41.0,63721.0,40.97,41.02,40.96,41.0,63721.0
2020-09-14 10:50:00,41.0,41.02,40.85,40.88,50161.0,41.0,41.02,40.85,40.88,50161.0
2020-09-14 11:00:00,40.88,40.91,40.82,40.86,46076.0,40.88,40.91,40.82,40.86,46076.0
2020-09-14 11:10:00,40.86,40.9,40.84,40.89,51854.0,40.86,40.9,40.84,40.89,51854.0
2020-09-14 11:20:00,40.89,40.98,40.88,40.96,67056.0,40.89,40.98,40.88,40.96,67056.0
2020-09-14 11:30:00,40.96,40.99,40.89,40.93,154109.0,40.96,40.99,40.89,40.93,154109.0
2020-09-14 11:40:00,40.93,40.96,40.89,40.9,36145.0,40.93,40.96,40.89,40.9,36145.0
2020-09-14 11:50:00,40.9,40.95,40.88,40.95,37277.0,40.9,40.95,40.88,40.95,37277.0
2020-09-14 12:00:00,40.94,41.05,40.93,41.04,54777.0,40.94,41.05,40.93,41.04,54777.0
2020-09-14 12:10:00,41.03,41.04,40.96,40.99,63273.0,41.03,41.04,40.96,40.99,63273.0
2020-09-14 12:20:00,40.99,41.06,40.98,41.05,66541.0,40.99,41.06,40.98,41.05,66541.0
2020-09-14 12:30:00,41.05,41.07,41.02,41.05,70153.0,41.05,41.07,41.02,41.05,70153.0
2020-09-14 12:40:00,41.05,41.06,40.94,40.95,119129.0,41.05,41.06,40.94,40.95,119129.0
2020-09-14 12:50:00,40.95,41.02,40.88,41.02,221040.0,40.95,41.02,40.88,41.02,221040.0
2020-09-14 13:00:00,41.02,41.05,40.88,40.89,229681.0,41.02,41.05,40.88,40.89,229681.0
2020-09-14 13:10:00,40.89,40.89,40.78,40.8,70404.0,40.89,40.89,40.78,40.8,70404.0
2020-09-14 13:20:00,40.8,40.83,40.75,40.8,73997.0,40.8,40.83,40.75,40.8,73997.0
2020-09-14 13:30:00,40.8,40.85,40.79,40.8,75373.0,40.8,40.85,40.79,40.8,75373.0
2020-09-14 13:40:00,40.8,40.9,40.8,40.88,46659.0,40.8,40.9,40.8,40.88,46659.0
2020-09-14 13:50:00,40.89,41.02,40.88,41.01,85929.0,40.89,41.02,40.88,41.01,85929.0
2020-09-14 14:00:00,41.01,41.05,40.97,41.04,51001.0,41.01,41.05,40.97,41.04,51001.0
2020-09-14 14:10:00,41.04,41.1,41.03,41.05,32520.0,41.04,41.1,41.03,41.05,32520.0
2020-09-14 14:20:00,41.06,41.1,40.99,41.1,99807.0,41.06,41.1,40.99,41.1,99807.0
2020-09-14 14:30:00,41.1,41.16,41.1,41.15,54056.0,41.1,41.16,41.1,41.15,54056.0
2020-09-14 14:40:00,41.15,41.2,41.13,41.16,90833.0,41.15,41.2,41.13,41.16,90833.0
2020-09-14 14:50:00,41.16,41.22,41.04,41.14,88770.0,41.16,41.22,41.04,41.14,88770.0
2020-09-14 15:00:00,41.14,41.16,41.08,41.14,67093.0,41.14,41.16,41.08,41.14,67093.0
2020-09-14 15:10:00,41.15,41.15,41.04,41.08,88894.0,41.15,41.15,41.04,41.08,88894.0
2020-09-14 15:20:00,41.08,41.12,40.97,41.11,70526.0,41.08,41.12,40.97,41.11,70526.0
2020-09-14 15:30:00,41.11,41.17,41.05,41.15,119106.0,41.11,41.17,41.05,41.15,119106.0
2020-09-14 15:40:00,41.15,41.33,41.14,41.32,206528.0,41.15,41.33,41.14,41.32,206528.0
2020-09-14 15:50:00,41.33,41.34,41.1,41.11,363971.0,41.33,41.34,41.1,41.11,363971.0
2020-09-15 09:30:00,41.33,41.45,41.16,41.38,165159.0,41.33,41.45,41.16,41.38,165159.0
2020-09-15 09:40:00,41.39,41.46,41.22,41.25,99212.0,41.39,41.46,41.22,41.25,99212.0
2020-09-15 09:50:00,41.25,41.28,41.15,41.2,104954.0,41.25,41.28,41.15,41.2,104954.0
2020-09-15 10:00:00,41.21,41.34,41.19,41.25,77543.0,41.21,41.34,41.19,41.25,77543.0
2020-09-15 10:10:00,41.25,41.27,41.16,41.21,46544.0,41.25,41.27,41.16,41.21,46544.0
2020-09-15 10:20:00,41.2,41.21,41.06,41.11,96575.0,41.2,41.21,41.06,41.11,96575.0
2020-09-15 10:30:00,41.12,41.37,41.12,41.34,96799.0,41.12,41.37,41.12,41.34,96799.0
2020-09-15 10:40:00,41.33,41.42,41.27,41.41,57976.0,41.33,41.42,41.27,41.41,57976.0
2020-09-15 10:50:00,41.41,41.55,41.41,41.51,103877.0,41.41,41.55,41.41,41.51,103877.0
2020-09-15 11:00:00,41.5,41.52,41.39,41.45,50319.0,41.5,41.52,41.39,41.45,50319.0
2020-09-15 11:10:00,41.45,41.56,41.44,41.46,64384.0,41.45,41.56,41.44,41.46,64384.0
2020-09-15 11:20:00,41.46,41.52,41.43,41.48,40236.0,41.46,41.52,41.43,41.48,40236.0
2020-09-15 11:30:00,41.49,41.52,41.45,41.48,54604.0,41.49,41.52,41.45,41.48,54604.0
2020-09-15 11:40:00,41.48,41.5,41.44,41.46,38750.0,41.48,41.5,41.44,41.46,38750.0
2020-09-15 11:50:00,41.45,41.46,41.31,41.33,70271.0,41.45,41.46,41.31,41.33,70271.0
2020-09-15 12:00:00,41.33,41.4,41.32,41.35,79087.0,41.33,41.4,41.32,41.35,79087.0
2020-09-15 12:10:00,41.35,41.4,41.29,41.32,65799.0,41.35,41.4,41.29,41.32,65799.0
2020-09-15 12:20:00,41.32,41.37,41.31,41.37,31581.0,41.32,41.37,41.31,41.37,31581.0
2020-09-15 12:30:00,41.37,41.5,41.36,41.48,37232.0,41.37,41.5,41.36,41.48,37232.0
2020-09-15 12:40:00,41.48,41.49,41.44,41.46,38601.0,41.48,41.49,41.44,41.46,38601.0
2020-09-15 12:50:00,41.46,41.47,41.38,41.39,25806.0,41.46,41.47,41.38,41.39,25806.0
2020-09-15 13:00:00,41.38,41.44,41.35,41.43,41163.0,41.38,41.44,41.35,41.43,41163.0
2020-09-15 13:10:00,41.43,41.43,41.39,41.41,34852.0,41.43,41.43,41.39,41.41,34852.0
2020-09-15 13:20:00,41.41,41.41,41.36,41.38,20731.0,41.41,41.41,41.36,41.38,20731.0
2020-09-15 13:30:00,41.38,41.39,41.31,41.33,38505.0,41.38,41.39,41.31,41.33,38505.0
2020-09-15 13:40:00,41.33,41.34,41.3,41.31,48151.0,41.33,41.34,41.3,41.31,48151.0
2020-09-15 13:50:00,41.32,41.32,41.24,41.25,31768.0,41.32,41.32,41.24,41.25,31768.0
2020-09-15 14:00:00,41.26,41.26,41.17,41.2,83641.0,41.26,41.26,41.17,41.2,83641.0
2020-09-15 14:10:00,41.2,41.22,41.15,41.22,89334.0,41.2,41.22,41.15,41.22,89334.0
2020-09-15 14:20:00,41.22,41.27,41.17,41.21,111283.0,41.22,41.27,41.17,41.21,111283.0
2020-09-15 14:30:00,41.21,41.23,41.19,41.2,40348.0,41.21,41.23,41.19,41.2,40348.0
2020-09-15 14:40:00,41.2,41.23,41.19,41.21,38729.0,41.2,41.23,41.19,41.21,38729.0
2020-09-15 14:50:00,41.21,41.25,41.19,41.25,54000.0,41.21,41.25,41.19,41.25,54000.0
2020-09-15 15:00:00,41.25,41.25,41.11,41.11,81903.0,41.25,41.25,41.11,41.11,81903.0
2020-09-15 15:10:00,41.12,41.13,41.02,41.05,74950.0,41.12,41.13,41.02,41.05,74950.0
2020-09-15 15:20:00,41.05,41.06,40.94,40.96,118011.0,41.05,41.06,40.94,40.96,118011.0
2020-09-15 15:30:00,40.96,40.97,40.88,40.91,147457.0,40.96,40.97,40.88,40.91,147457.0
2020-09-15 15:40:00,40.9,41.0,40.87,40.98,140374.0,40.9,41.0,40.87,40.98,140374.0
2020-09-15 15:50:00,40.99,41.08,40.98,41.01,240544.0,40.99,41.08,40.98,41.01,240544.0
2020-09-16 09:30:00,41.24,41.28,40.99,41.1,233125.0,41.24,41.28,40.99,41.1,233125.0
2020-09-16 09:40:00,41.1,41.19,40.97,41.09,161262.0,41.1,41.19,40.97,41.09,161262.0
2020-09-16 09:50:00,41.09,41.1,40.96,40.97,152739.0,41.09,41.1,40.96,40.97,152739.0
2020-09-16 10:00:00,40.98,41.0,40.86,40.87,188368.0,40.98,41.0,40.86,40.87,188368.0
2020-09-16 10:10:00,40.86,40.87,40.72,40.8,299273.0,40.86,40.87,40.72,40.8,299273.0
2020-09-16 10:20:00,40.8,40.86,40.69,40.69,124623.0,40.8,40.86,40.69,40.69,124623.0
2020-09-16 10:30:00,40.7,40.7,40.53,40.55,148593.0,40.7,40.7,40.53,40.55,148593.0
2020-09-16 10:40:00,40.55,40.59,40.36,40.39,243697.0,40.55,40.59,40.36,40.39,243697.0
2020-09-16 10:50:00,40.4,40.43,40.28,40.3,257110.0,40.4,40.43,40.28,40.3,257110.0
2020-09-16 11:00:00,40.3,40.37,40.25,40.34,247474.0,40.3,40.37,40.25,40.34,247474.0
2020-09-16 11:10:00,40.34,40.55,40.32,40.55,299989.0,40.34,40.55,40.32,40.55,299989.0
2020-09-16 11:20:00,40.55,40.56,40.43,40.51,95358.0,40.55,40.56,40.43,40.51,95358.0
2020-09-16 11:30:00,40.51,40.58,40.48,40.5,149142.0,40.51,40.58,40.48,40.5,149142.0
2020-09-16 11:40:00,40.5,40.53,40.42,40.45,117209.0,40.5,40.53,40.42,40.45,117209.0
2020-09-16 11:50:00,40.45,40.45,40.35,40.37,132893.0,40.45,40.45,40.35,40.37,132893.0
2020-09-16 12:00:00,40.37,40.39,40.32,40.33,84902.0,40.37,40.39,40.32,40.33,84902.0
2020-09-16 12:10:00,40.33,40.41,40.33,40.39,98746.0,40.33,40.41,40.33,40.39,98746.0
2020-09-16 12:20:00,40.39,40.39,40.26,40.27,87998.0,40.39,40.39,40.26,40.27,87998.0
2020-09-16 12:30:00,40.27,40.5,40.27,40.45,216169.0,40.27,40.5,40.27,40.45,216169.0
2020-09-16 12:40:00,40.46,40.46,40.4,40.41,74223.0,40.46,40.46,40.4,40.41,74223.0
2020-09-16 12:50:00,40.41,40.41,40.32,40.32,72300.0,40.41,40.41,40.32,40.32,72300.0
2020-09-16 13:00:00,40.33,40.44,40.31,40.44,53725.0,40.33,40.44,40.31,40.44,53725.0
2020-09-16 13:10:00,40.43,40.46,40.42,40.45,73437.0,40.43,40.46,40.42,40.45,73437.0
2020-09-16 13:20:00,40.45,40.49,40.42,40.46,48259.0,40.45,40.49,40.42,40.46,48259.0
2020-09-16 13:30:00,40.46,40.5,40.44,40.5,62087.0,40.46,40.5,40.44,40.5,62087.0
2020-09-16 13:40:00,40.5,40.55,40.47,40.54,75726.0,40.5,40.55,40.47,40.54,75726.0
2020-09-16 13:50:00,40.54,40.57,40.51,40.51,66758.0,40.54,40.57,40.51,40.51,66758.0
2020-09-16 14:00:00,40.52,40.63,40.51,40.55,58299.0,40.52,40.63,40.51,40.55,58299.0
2020-09-16 14:10:00,40.56,40.68,40.55,40.66,105031.0,40.56,40.68,40.55,40.66,105031.0
2020-09-16 14:20:00,40.66,40.68,40.59,40.59,97233.0,40.66,40.68,40.59,40.59,97233.0
2020-09-16 14:30:00,40.6,40.64,40.56,40.6,174984.0,40.6,40.64,40.56,40.6,174984.0
2020-09-16 14:40:00,40.59,40.6,40.45,40.5,128115.0,40.59,40.6,40.45,40.5,128115.0
2020-09-16 14:50:00,40.5,40.5,40.33,40.38,127239.0,40.5,40.5,40.33,40.38,127239.0
2020-09-16 15:00:00,40.38,40.4,40.21,40.23,160144.0,40.38,40.4,40.21,40.23,160144.0
2020-09-16 15:10:00,40.22,40.25,40.06,40.13,228971.0,40.22,40.25,40.06,40.13,228971.0
2020-09-16 15:20:00,40.13,40.14,39.93,40.06,342763.0,40.13,40.14,39.93,40.06,342763.0
2020-09-16 15:30:00,40.07,40.27,39.97,40.16,261835.0,40.07,40.27,39.97,40.16,261835.0
2020-09-16 15:40:00,40.15,40.34,40.1,40.3,335157.0,40.15,40.34,40.1,40.3,335157.0
2020-09-16 15:50:00,40.31,40.34,40.15,40.19,705517.0,40.31,40.34,40.15,40.19,705517.0
2020-09-17 09:30:00,39.92,39.92,39.41,39.6,423141.0,39.92,39.92,39.41,39.6,423141.0
2020-09-17 09:40:00,39.6,39.6,39.41,39.43,222494.0,39.6,39.6,39.41,39.43,222494.0
2020-09-17 09:50:00,39.44,39.58,39.4,39.47,394009.0,39.44,39.58,39.4,39.47,394009.0
2020-09-17 10:00:00,39.47,39.67,39.47,39.59,497196.0,39.47,39.67,39.47,39.59,497196.0
2020-09-17 10:10:00,39.59,39.76,39.53,39.59,282514.0,39.59,39.76,39.53,39.59,282514.0
2020-09-17 10:20:00,39.59,39.61,39.51,39.59,169934.0,39.59,39.61,39.51,39.59,169934.0
2020-09-17 10:30:00,39.59,39.62,39.52,39.58,197744.0,39.59,39.62,39.52,39.58,197744.0
2020-09-17 10:40:00,39.58,39.71,39.55,39.7,192693.0,39.58,39.71,39.55,39.7,192693.0
2020-09-17 10:50:00,39.7,39.84,39.63,39.65,133618.0,39.7,39.84,39.63,39.65,133618.0
2020-09-17 11:00:00,39.65,39.74,39.62,39.67,179583.0,39.65,39.74,39.62,39.67,179583.0
2020-09-17 11:10:00,39.66,39.74,39.62,39.67,89716.0,39.66,39.74,39.62,39.67,89716.0
2020-09-17 11:20:00,39.68,39.7,39.63,39.66,80700.0,39.68,39.7,39.63,39.66,80700.0
2020-09-17 11:30:00,39.66,39.72,39.62,39.69,129025.0,39.66,39.72,39.62,39.69,129025.0
2020-09-17 11:40:00,39.69,39.73,39.62,39.62,85738.0,39.69,39.73,39.62,39.62,85738.0
2020-09-17 11:50:00,39.63,39.63,39.4,39.46,211037.0,39.63,39.63,39.4,39.46,211037.0
2020-09-17 12:00:00,39.45,39.5,39.36,39.36,87943.0,39.45,39.5,39.36,39.36,87943.0
2020-09-17 12:10:00,39.36,39.37,39.15,39.25,127064.0,39.36,39.37,39.15,39.25,127064.0
2020-09-17 12:20:00,39.25,39.27,39.09,39.21,156342.0,39.25,39.27,39.09,39.21,156342.0
2020-09-17 12:30:00,39.21,39.25,39.17,39.21,83847.0,39.21,39.25,39.17,39.21,83847.0
2020-09-17 12:40:00,39.21,39.24,39.13,39.2,115465.0,39.21,39.24,39.13,39.2,115465.0
2020-09-17 12:50:00,39.2,39.33,39.17,39.33,152089.0,39.2,39.33,39.17,39.33,152089.0
2020-09-17 13:00:00,39.33,39.37,39.25,39.27,80336.0,39.33,39.37,39.25,39.27,80336.0
2020-09-17 13:10:00,39.27,39.32,39.21,39.3,183907.0,39.27,39.32,39.21,39.3,183907.0
2020-09-17 13:20:00,39.3,39.42,39.29,39.4,82809.0,39.3,39.42,39.29,39.4,82809.0
2020-09-17 13:30:00,39.41,39.46,39.38,39.41,97197.0,39.41,39.46,39.38,39.41,97197.0
2020-09-17 13:40:00,39.41,39.51,39.4,39.48,83001.0,39.41,39.51,39.4,39.48,83001.0
2020-09-17 13:50:00,39.48,39.5,39.38,39.44,169119.0,39.48,39.5,39.38,39.44,169119.0
2020-09-17 14:00:00,39.45,39.51,39.39,39.46,105723.0,39.45,39.51,39.39,39.46,105723.0
2020-09-17 14:10:00,39.46,39.55,39.46,39.51,125997.0,39.46,39.55,39.46,39.51,125997.0
2020-09-17 14:20:00,39.51,39.55,39.39,39.41,149096.0,39.51,39.55,39.39,39.41,149096.0
2020-09-17 14:30:00,39.4,39.41,39.35,39.37,181582.0,39.4,39.41,39.35,39.37,181582.0
2020-09-17 14:40:00,39.36,39.45,39.36,39.41,121368.0,39.36,39.45,39.36,39.41,121368.0
2020-09-17 14:50:00,39.41,39.47,39.39,39.44,111922.0,39.41,39.47,39.39,39.44,111922.0
2020-09-17 15:00:00,39.45,39.45,39.32,39.38,161302.0,39.45,39.45,39.32,39.38,161302.0
2020-09-17 15:10:00,39.38,39.48,39.37,39.37,170439.0,39.38,39.48,39.37,39.37,170439.0
2020-09-17 15:20:00,39.38,39.42,39.3,39.35,162230.0,39.38,39.42,39.3,39.35,162230.0
2020-09-17 15:30:00,39.34,39.59,39.34,39.59,301251.0,39.34,39.59,39.34,39.59,301251.0
2020-09-17 15:40:00,39.59,39.63,39.5,39.57,374897.0,39.59,39.63,39.5,39.57,374897.0
2020-09-17 15:50:00,39.56,39.72,39.55,39.67,1060532.0,39.56,39.72,39.55,39.67,1060532.0
2020-09-18 09:30:00,39.6,39.99,39.51,39.52,1152707.0,39.6,39.99,39.51,39.52,1152707.0
2020-09-18 09:40:00,39.53,39.59,39.35,39.36,209122.0,39.53,39.59,39.35,39.36,209122.0
2020-09-18 09:50:00,39.36,39.65,39.35,39.54,117647.0,39.36,39.65,39.35,39.54,117647.0
2020-09-18 10:00:00,39.53,39.69,39.51,39.58,153110.0,39.53,39.69,39.51,39.58,153110.0
2020-09-18 10:10:00,39.57,39.66,39.45,39.55,144322.0,39.57,39.66,39.45,39.55,144322.0
2020-09-18 10:20:00,39.55,39.59,39.42,39.49,117796.0,39.55,39.59,39.42,39.49,117796.0
2020-09-18 10:30:00,39.5,39.51,39.31,39.36,152970.0,39.5,39.51,39.31,39.36,152970.0
2020-09-18 10:40:00,39.36,39.43,39.31,39.34,133289.0,39.36,39.43,39.31,39.34,133289.0
2020-09-18 10:50:00,39.34,39.34,39.22,39.27,99073.0,39.34,39.34,39.22,39.27,99073.0
2020-09-18 11:00:00,39.28,39.33,39.2,39.29,157064.0,39.28,39.33,39.2,39.29,157064.0
2020-09-18 11:10:00,39.29,39.36,39.19,39.21,125598.0,39.29,39.36,39.19,39.21,125598.0
2020-09-18 11:20:00,39.22,39.29,39.17,39.18,103875.0,39.22,39.29,39.17,39.18,103875.0
2020-09-18 11:30:00,39.19,39.22,39.13,39.22,72645.0,39.19,39.22,39.13,39.22,72645.0
2020-09-18 11:40:00,39.22,39.33,39.12,39.33,82380.0,39.22,39.33,39.12,39.33,82380.0
2020-09-18 11:50:00,39.33,39.36,39.28,39.29,57793.0,39.33,39.36,39.28,39.29,57793.0
2020-09-18 12:00:00,39.29,39.3,39.2,39.2,80200.0,39.29,39.3,39.2,39.2,80200.0
2020-09-18 12:10:00,39.2,39.25,39.1,39.12,87024.0,39.2,39.25,39.1,39.12,87024.0
2020-09-18 12:20:00,39.13,39.16,39.06,39.15,80333.0,39.13,39.16,39.06,39.15,80333.0
2020-09-18 12:30:00,39.14,39.14,39.0,39.03,82611.0,39.14,39.14,39.0,39.03,82611.0
2020-09-18 12:40:00,39.02,39.02,38.91,38.99,139906.0,39.02,39.02,38.91,38.99,139906.0
2020-09-18 12:50:00,38.99,39.03,38.92,38.98,92265.0,38.99,39.03,38.92,38.98,92265.0
2020-09-18 13:00:00,38.97,38.98,38.78,38.8,265607.0,38.97,38.98,38.78,38.8,265607.0
2020-09-18 13:10:00,38.81,38.88,38.75,38.79,113680.0,38.81,38.88,38.75,38.79,113680.0
2020-09-18 13:20:00,38.79,38.8,38.61,38.62,126415.0,38.79,38.8,38.61,38.62,126415.0
2020-09-18 13:30:00,38.62,38.67,38.45,38.6,242911.0,38.62,38.67,38.45,38.6,242911.0
2020-09-18 13:40:00,38.6,38.75,38.58,38.68,139942.0,38.6,38.75,38.58,38.68,139942.0
2020-09-18 13:50:00,38.68,38.7,38.57,38.66,82664.0,38.68,38.7,38.57,38.66,82664.0
2020-09-18 14:00:00,38.66,38.71,38.61,38.69,68943.0,38.66,38.71,38.61,38.69,68943.0
2020-09-18 14:10:00,38.67,38.69,38.52,38.53,73361.0,38.67,38.69,38.52,38.53,73361.0
2020-09-18 14:20:00,38.54,38.72,38.53,38.66,95447.0,38.54,38.72,38.53,38.66,95447.0
2020-09-18 14:30:00,38.66,38.66,38.57,38.61,86717.0,38.66,38.66,38.57,38.61,86717.0
2020-09-18 14:40:00,38.61,38.64,38.53,38.6,73395.0,38.61,38.64,38.53,38.6,73395.0
2020-09-18 14:50:00,38.6,38.72,38.56,38.72,81208.0,38.6,38.72,38.56,38.72,81208.0
2020-09-18 15:00:00,38.72,38.75,38.65,38.65,100192.0,38.72,38.75,38.65,38.65,100192.0
2020-09-18 15:10:00,38.65,38.7,38.64,38.69,73862.0,38.65,38.7,38.64,38.69,73862.0
2020-09-18 15:20:00,38.69,38.71,38.64,38.71,84668.0,38.69,38.71,38.64,38.71,84668.0
2020-09-18 15:30:00,38.71,38.76,38.7,38.75,174697.0,38.71,38.76,38.7,38.75,174697.0
2020-09-18 15:40:00,38.75,38.76,38.59,38.6,267175.0,38.75,38.76,38.59,38.6,267175.0
2020-09-18 15:50:00,38.6,38.6,38.39,38.48,997281.0,38.6,38.6,38.39,38.48,997281.0
2020-09-21 09:30:00,37.83,38.02,37.52,37.75,1244281.0,37.83,38.02,37.52,37.75,1244281.0
2020-09-21 09:40:00,37.75,38.14,37.74,37.92,525236.0,37.75,38.14,37.74,37.92,525236.0
2020-09-21 09:50:00,37.92,37.96,37.69,37.94,228729.0,37.92,37.96,37.69,37.94,228729.0
2020-09-21 10:00:00,37.94,38.01,37.68,37.78,302921.0,37.94,38.01,37.68,37.78,302921.0
2020-09-21 10:10:00,37.78,37.9,37.77,37.9,412723.0,37.78,37.9,37.77,37.9,412723.0
2020-09-21 10:20:00,37.9,37.9,37.68,37.86,269241.0,37.9,37.9,37.68,37.86,269241.0
2020-09-21 10:30:00,37.85,37.87,37.73,37.76,151989.0,37.85,37.87,37.73,37.76,151989.0
2020-09-21 10:40:00,37.75,37.91,37.71,37.91,102734.0,37.75,37.91,37.71,37.91,102734.0
2020-09-21 10:50:00,37.9,37.91,37.85,37.9,106135.0,37.9,37.91,37.85,37.9,106135.0
2020-09-21 11:00:00,37.89,38.05,37.88,38.01,188192.0,37.89,38.05,37.88,38.01,188192.0
2020-09-21 11:10:00,38.01,38.02,37.87,37.89,126085.0,38.01,38.02,37.87,37.89,126085.0
2020-09-21 11:20:00,37.9,37.98,37.87,37.94,114660.0,37.9,37.98,37.87,37.94,114660.0
2020-09-21 11:30:00,37.94,38.07,37.93,38.02,190024.0,37.94,38.07,37.93,38.02,190024.0
2020-09-21 11:40:00,38.02,38.12,37.97,38.1,124612.0,38.02,38.12,37.97,38.1,124612.0
2020-09-21 11:50:00,38.1,38.11,38.04,38.11,96829.0,38.1,38.11,38.04,38.11,96829.0
2020-09-21 12:00:00,38.1,38.26,38.09,38.26,185827.0,38.1,38.26,38.09,38.26,185827.0
2020-09-21 12:10:00,38.26,38.27,38.08,38.11,145884.0,38.26,38.27,38.08,38.11,145884.0
2020-09-21 12:20:00,38.11,38.21,38.09,38.19,106779.0,38.11,38.21,38.09,38.19,106779.0
2020-09-21 12:30:00,38.19,38.22,38.09,38.15,177057.0,38.19,38.22,38.09,38.15,177057.0
2020-09-21 12:40:00,38.15,38.21,38.14,38.16,126615.0,38.15,38.21,38.14,38.16,126615.0
2020-09-21 12:50:00,38.15,38.16,38.06,38.09,114427.0,38.15,38.16,38.06,38.09,114427.0
2020-09-21 13:00:00,38.1,38.13,38.0,38.11,170298.0,38.1,38.13,38.0,38.11,170298.0
2020-09-21 13:10:00,38.12,38.23,38.09,38.2,133738.0,38.12,38.23,38.09,38.2,133738.0
2020-09-21 13:20:00,38.2,38.31,38.19,38.29,73261.0,38.2,38.31,38.19,38.29,73261.0
2020-09-21 13:30:00,38.28,38.33,38.27,38.32,120636.0,38.28,38.33,38.27,38.32,120636.0
2020-09-21 13:40:00,38.31,38.33,38.2,38.22,115281.0,38.31,38.33,38.2,38.22,115281.0
2020-09-21 13:50:00,38.22,38.23,38.12,38.2,83922.0,38.22,38.23,38.12,38.2,83922.0
2020-09-21 14:00:00,38.19,38.23,38.09,38.22,194680.0,38.19,38.23,38.09,38.22,194680.0
2020-09-21 14:10:00,38.22,38.28,38.2,38.23,111089.0,38.22,38.28,38.2,38.23,111089.0
2020-09-21 14:20:00,38.23,38.35,38.23,38.3,116213.0,38.23,38.35,38.23,38.3,116213.0
2020-09-21 14:30:00,38.31,38.31,38.11,38.16,116385.0,38.31,38.31,38.11,38.16,116385.0
2020-09-21 14:40:00,38.16,38.2,38.13,38.16,148276.0,38.16,38.2,38.13,38.16,148276.0
2020-09-21 14:50:00,38.17,38.32,38.16,38.29,125743.0,38.17,38.32,38.16,38.29,125743.0
2020-09-21 15:00:00,38.29,38.32,38.24,38.3,83393.0,38.29,38.32,38.24,38.3,83393.0
2020-09-21 15:10:00,38.3,38.39,38.29,38.36,164353.0,38.3,38.39,38.29,38.36,164353.0
2020-09-21 15:20:00,38.36,38.45,38.35,38.41,114775.0,38.36,38.45,38.35,38.41,114775.0
2020-09-21 15:30:00,38.41,38.47,38.36,38.41,205915.0,38.41,38.47,38.36,38.41,205915.0
2020-09-21 15:40:00,38.41,38.46,38.35,38.42,276116.0,38.41,38.46,38.35,38.42,276116.0
2020-09-21 15:50:00,38.43,38.55,38.42,38.55,597369.0,38.43,38.55,38.42,38.55,597369.0
2020-09-22 09:30:00,38.51,38.61,38.32,38.55,177896.0,38.51,38.61,38.32,38.55,177896.0
2020-09-22 09:40:00,38.54,38.64,38.4,38.43,97185.0,38.54,38.64,38.4,38.43,97185.0
2020-09-22 09:50:00,38.43,38.44,38.3,38.33,135578.0,38.43,38.44,38.3,38.33,135578.0
2020-09-22 10:00:00,38.32,38.39,38.3,38.35,114172.0,38.32,38.39,38.3,38.35,114172.0
2020-09-22 10:10:00,38.34,38.39,38.22,38.32,118151.0,38.34,38.39,38.22,38.32,118151.0
2020-09-22 10:20:00,38.32,38.38,38.22,38.38,93932.0,38.32,38.38,38.22,38.38,93932.0
2020-09-22 10:30:00,38.38,38.39,38.23,38.29,97861.0,38.38,38.39,38.23,38.29,97861.0
2020-09-22 10:40:00,38.29,38.32,38.14,38.15,215687.0,38.29,38.32,38.14,38.15,215687.0
2020-09-22 10:50:00,38.15,38.25,38.12,38.12,73033.0,38.15,38.25,38.12,38.12,73033.0
2020-09-22 11:00:00,38.13,38.15,37.92,38.0,243004.0,38.13,38.15,37.92,38.0,243004.0
2020-09-22 11:10:00,38.0,38.08,37.9,38.02,271761.0,38.0,38.08,37.9,38.02,271761.0
2020-09-22 11:20:00,38.02,38.14,38.01,38.09,243279.0,38.02,38.14,38.01,38.09,243279.0
2020-09-22 11:30:00,38.1,38.11,37.99,38.1,67914.0,38.1,38.11,37.99,38.1,67914.0
2020-09-22 11:40:00,38.1,38.17,38.09,38.16,70206.0,38.1,38.17,38.09,38.16,70206.0
2020-09-22 11:50:00,38.16,38.23,38.14,38.2,40473.0,38.16,38.23,38.14,38.2,40473.0
2020-09-22 12:00:00,38.2,38.25,38.19,38.24,30318.0,38.2,38.25,38.19,38.24,30318.0
2020-09-22 12:10:00,38.23,38.31,38.2,38.2,66635.0,38.23,38.31,38.2,38.2,66635.0
2020-09-22 12:20:00,38.2,38.23,38.15,38.23,52342.0,38.2,38.23,38.15,38.23,52342.0
2020-09-22 12:30:00,38.24,38.26,38.21,38.23,57714.0,38.24,38.26,38.21,38.23,57714.0
2020-09-22 12:40:00,38.23,38.25,38.22,38.23,53212.0,38.23,38.25,38.22,38.23,53212.0
2020-09-22 12:50:00,38.23,38.24,38.01,38.09,117638.0,38.23,38.24,38.01,38.09,117638.0
2020-09-22 13:00:00,38.09,38.12,38.02,38.12,62539.0,38.09,38.12,38.02,38.12,62539.0
2020-09-22 13:10:00,38.12,38.16,38.09,38.1,40861.0,38.12,38.16,38.09,38.1,40861.0
2020-09-22 13:20:00,38.1,38.12,38.07,38.1,52222.0,38.1,38.12,38.07,38.1,52222.0
2020-09-22 13:30:00,38.11,38.15,38.09,38.14,77538.0,38.11,38.15,38.09,38.14,77538.0
2020-09-22 13:40:00,38.15,38.18,38.14,38.16,72380.0,38.15,38.18,38.14,38.16,72380.0
2020-09-22 13:50:00,38.16,38.24,38.15,38.22,62665.0,38.16,38.24,38.15,38.22,62665.0
2020-09-22 14:00:00,38.23,38.38,38.2,38.34,166048.0,38.23,38.38,38.2,38.34,166048.0
2020-09-22 14:10:00,38.34,38.38,38.32,38.37,64981.0,38.34,38.38,38.32,38.37,64981.0
2020-09-22 14:20:00,38.36,38.36,38.27,38.3,95860.0,38.36,38.36,38.27,38.3,95860.0
2020-09-22 14:30:00,38.31,38.39,38.27,38.36,80584.0,38.31,38.39,38.27,38.36,80584.0
2020-09-22 14:40:00,38.36,38.4,38.33,38.34,53949.0,38.36,38.4,38.33,38.34,53949.0
2020-09-22 14:50:00,38.34,38.35,38.28,38.3,49351.0,38.34,38.35,38.28,38.3,49351.0
2020-09-22 15:00:00,38.3,38.32,38.24,38.29,57653.0,38.3,38.32,38.24,38.29,57653.0
2020-09-22 15:10:00,38.29,38.31,38.21,38.29,69552.0,38.29,38.31,38.21,38.29,69552.0
2020-09-22 15:20:00,38.28,38.39,38.27,38.37,70691.0,38.28,38.39,38.27,38.37,70691.0
2020-09-22 15:30:00,38.37,38.48,38.35,38.47,322379.0,38.37,38.48,38.35,38.47,322379.0
2020-09-22 15:40:00,38.47,38.54,38.47,38.52,181647.0,38.47,38.54,38.47,38.52,181647.0
2020-09-22 15:50:00,38.52,38.63,38.43,38.6,1019642.0,38.52,38.63,38.43,38.6,1019642.0
2020-09-23 09:30:00,38.66,38.76,38.46,38.55,157906.0,38.66,38.76,38.46,38.55,157906.0
2020-09-23 09:40:00,38.54,38.56,38.33,38.41,93405.0,38.54,38.56,38.33,38.41,93405.0
2020-09-23 09:50:00,38.41,38.41,38.15,38.26,95154.0,38.41,38.41,38.15,38.26,95154.0
2020-09-23 10:00:00,38.25,38.34,38.19,38.21,85889.0,38.25,38.34,38.19,38.21,85889.0
2020-09-23 10:10:00,38.21,38.27,38.16,38.24,122370.0,38.21,38.27,38.16,38.24,122370.0
2020-09-23 10:20:00,38.24,38.31,38.15,38.26,59247.0,38.24,38.31,38.15,38.26,59247.0
2020-09-23 10:30:00,38.27,38.3,38.12,38.2,169182.0,38.27,38.3,38.12,38.2,169182.0
2020-09-23 10:40:00,38.2,38.28,38.19,38.27,73516.0,38.2,38.28,38.19,38.27,73516.0
2020-09-23 10:50:00,38.27,38.29,38.22,38.23,138381.0,38.27,38.29,38.22,38.23,138381.0
2020-09-23 11:00:00,38.23,38.3,38.22,38.27,110331.0,38.23,38.3,38.22,38.27,110331.0
2020-09-23 11:10:00,38.27,38.32,38.18,38.24,1063698.0,38.27,38.32,38.18,38.24,1063698.0
2020-09-23 11:20:00,38.25,38.26,38.17,38.2,218760.0,38.25,38.26,38.17,38.2,218760.0
2020-09-23 11:30:00,38.19,38.22,38.11,38.19,170731.0,38.19,38.22,38.11,38.19,170731.0
2020-09-23 11:40:00,38.2,38.27,38.16,38.19,160249.0,38.2,38.27,38.16,38.19,160249.0
2020-09-23 11:50:00,38.18,38.19,38.13,38.16,61873.0,38.18,38.19,38.13,38.16,61873.0
2020-09-23 12:00:00,38.15,38.2,38.12,38.17,27772.0,38.15,38.2,38.12,38.17,27772.0
2020-09-23 12:10:00,38.18,38.2,38.12,38.12,38098.0,38.18,38.2,38.12,38.12,38098.0
2020-09-23 12:20:00,38.13,38.21,38.12,38.19,40647.0,38.13,38.21,38.12,38.19,40647.0
2020-09-23 12:30:00,38.19,38.26,38.17,38.25,243772.0,38.19,38.26,38.17,38.25,243772.0
2020-09-23 12:40:00,38.26,38.34,38.25,38.34,87707.0,38.26,38.34,38.25,38.34,87707.0
2020-09-23 12:50:00,38.34,38.41,38.32,38.37,233086.0,38.34,38.41,38.32,38.37,233086.0
2020-09-23 13:00:00,38.37,38.38,38.2,38.21,86457.0,38.37,38.38,38.2,38.21,86457.0
2020-09-23 13:10:00,38.2,38.27,38.19,38.27,47458.0,38.2,38.27,38.19,38.27,47458.0
2020-09-23 13:20:00,38.27,38.32,38.21,38.23,63004.0,38.27,38.32,38.21,38.23,63004.0
2020-09-23 13:30:00,38.22,38.26,38.2,38.25,42698.0,38.22,38.26,38.2,38.25,42698.0
2020-09-23 13:40:00,38.24,38.24,38.18,38.22,65018.0,38.24,38.24,38.18,38.22,65018.0
2020-09-23 13:50:00,38.22,38.26,38.18,38.23,70553.0,38.22,38.26,38.18,38.23,70553.0
2020-09-23 14:00:00,38.23,38.25,38.18,38.2,63978.0,38.23,38.25,38.18,38.2,63978.0
2020-09-23 14:10:00,38.2,38.23,37.98,38.0,122197.0,38.2,38.23,37.98,38.0,122197.0
2020-09-23 14:20:00,38.01,38.03,37.96,37.98,92969.0,38.01,38.03,37.96,37.98,92969.0
2020-09-23 14:30:00,37.98,38.02,37.93,37.98,61633.0,37.98,38.02,37.93,37.98,61633.0
2020-09-23 14:40:00,37.98,38.03,37.94,38.01,252553.0,37.98,38.03,37.94,38.01,252553.0
2020-09-23 14:50:00,38.02,38.07,37.88,37.9,109033.0,38.02,38.07,37.88,37.9,109033.0
2020-09-23 15:00:00,37.9,37.95,37.79,37.86,81697.0,37.9,37.95,37.79,37.86,81697.0
2020-09-23 15:10:00,37.86,37.92,37.78,37.87,124876.0,37.86,37.92,37.78,37.87,124876.0
2020-09-23 15:20:00,37.87,37.91,37.8,37.9,259886.0,37.87,37.91,37.8,37.9,259886.0
2020-09-23 15:30:00,37.9,37.96,37.85,37.9,224566.0,37.9,37.96,37.85,37.9,224566.0
2020-09-23 15:40:00,37.9,37.92,37.68,37.72,326823.0,37.9,37.92,37.68,37.72,326823.0
2020-09-23 15:50:00,37.71,37.77,37.64,37.71,552772.0,37.71,37.77,37.64,37.71,552772.0
2020-09-24 09:30:00,37.43,37.54,37.12,37.2,243654.0,37.43,37.54,37.12,37.2,243654.0
2020-09-24 09:40:00,37.18,37.19,36.86,37.05,330736.0,37.18,37.19,36.86,37.05,330736.0
2020-09-24 09:50:00,37.05,37.09,36.96,37.06,437466.0,37.05,37.09,36.96,37.06,437466.0
2020-09-24 10:00:00,37.06,37.42,37.06,37.37,358410.0,37.06,37.42,37.06,37.37,358410.0
2020-09-24 10:10:00,37.36,37.38,37.09,37.1,219618.0,37.36,37.38,37.09,37.1,219618.0
2020-09-24 10:20:00,37.1,37.13,36.92,37.05,200677.0,37.1,37.13,36.92,37.05,200677.0
2020-09-24 10:30:00,37.06,37.11,37.02,37.07,150105.0,37.06,37.11,37.02,37.07,150105.0
2020-09-24 10:40:00,37.06,37.19,37.01,37.08,173449.0,37.06,37.19,37.01,37.08,173449.0
2020-09-24 10:50:00,37.07,37.15,37.03,37.11,109976.0,37.07,37.15,37.03,37.11,109976.0
2020-09-24 11:00:00,37.11,37.21,37.03,37.04,79413.0,37.11,37.21,37.03,37.04,79413.0
2020-09-24 11:10:00,37.04,37.06,36.93,36.93,175166.0,37.04,37.06,36.93,36.93,175166.0
2020-09-24 11:20:00,36.94,37.06,36.9,37.02,159797.0,36.94,37.06,36.9,37.02,159797.0
2020-09-24 11:30:00,37.02,37.11,37.01,37.05,155987.0,37.02,37.11,37.01,37.05,155987.0
2020-09-24 11:40:00,37.06,37.17,37.04,37.06,67247.0,37.06,37.17,37.04,37.06,67247.0
2020-09-24 11:50:00,37.06,37.18,37.04,37.14,70705.0,37.06,37.18,37.04,37.14,70705.0
2020-09-24 12:00:00,37.15,37.29,37.14,37.27,165948.0,37.15,37.29,37.14,37.27,165948.0
2020-09-24 12:10:00,37.27,37.28,37.22,37.23,80739.0,37.27,37.28,37.22,37.23,80739.0
2020-09-24 12:20:00,37.23,37.31,37.19,37.21,64153.0,37.23,37.31,37.19,37.21,64153.0
2020-09-24 12:30:00,37.21,37.23,37.14,37.19,79256.0,37.21,37.23,37.14,37.19,79256.0
2020-09-24 12:40:00,37.19,37.23,37.16,37.18,106184.0,37.19,37.23,37.16,37.18,106184.0
2020-09-24 12:50:00,37.18,37.23,37.14,37.21,129390.0,37.18,37.23,37.14,37.21,129390.0
2020-09-24 13:00:00,37.21,37.28,37.2,37.25,99234.0,37.21,37.28,37.2,37.25,99234.0
2020-09-24 13:10:00,37.25,37.34,37.23,37.25,127140.0,37.25,37.34,37.23,37.25,127140.0
2020-09-24 13:20:00,37.25,37.33,37.19,37.26,848270.0,37.25,37.33,37.19,37.26,848270.0
2020-09-24 13:30:00,37.26,37.31,37.19,37.23,249708.0,37.26,37.31,37.19,37.23,249708.0
2020-09-24 13:40:00,37.23,37.25,37.18,37.23,102328.0,37.23,37.25,37.18,37.23,102328.0
2020-09-24 13:50:00,37.23,37.24,37.13,37.14,120239.0,37.23,37.24,37.13,37.14,120239.0
2020-09-24 14:00:00,37.15,37.18,37.1,37.11,50398.0,37.15,37.18,37.1,37.11,50398.0
2020-09-24 14:10:00,37.11,37.13,37.0,37.03,547679.0,37.11,37.13,37.0,37.03,547679.0
2020-09-24 14:20:00,37.02,37.05,36.98,37.02,122722.0,37.02,37.05,36.98,37.02,122722.0
2020-09-24 14:30:00,37.02,37.07,36.98,37.04,182101.0,37.02,37.07,36.98,37.04,182101.0
2020-09-24 14:40:00,37.04,37.18,37.02,37.02,131468.0,37.04,37.18,37.02,37.02,131468.0
2020-09-24 14:50:00,37.03,37.04,36.86,36.87,121993.0,37.03,37.04,36.86,36.87,121993.0
2020-09-24 15:00:00,36.87,37.02,36.86,37.01,230019.0,36.87,37.02,36.86,37.01,230019.0
2020-09-24 15:10:00,37.01,37.12,37.0,37.05,154378.0,37.01,37.12,37.0,37.05,154378.0
2020-09-24 15:20:00,37.05,37.06,36.89,36.99,179619.0,37.05,37.06,36.89,36.99,179619.0
2020-09-24 15:30:00,36.99,37.06,36.97,37.05,195316.0,36.99,37.06,36.97,37.05,195316.0
2020-09-24 15:40:00,37.05,37.13,36.98,36.99,189811.0,37.05,37.13,36.98,36.99,189811.0
2020-09-24 15:50:00,37.0,37.2,36.99,37.14,739200.0,37.0,37.2,36.99,37.14,739200.0
2020-09-25 09:30:00,36.89,36.99,36.8,36.94,146587.0,36.89,36.99,36.8,36.94,146587.0
2020-09-25 09:40:00,36.95,37.09,36.94,36.98,216984.0,36.95,37.09,36.94,36.98,216984.0
2020-09-25 09:50:00,36.98,37.04,36.91,36.99,293866.0,36.98,37.04,36.91,36.99,293866.0
2020-09-25 10:00:00,37.0,37.07,36.98,37.0,255563.0,37.0,37.07,36.98,37.0,255563.0
2020-09-25 10:10:00,37.0,37.05,36.87,37.04,173183.0,37.0,37.05,36.87,37.04,173183.0
2020-09-25 10:20:00,37.05,37.24,37.05,37.1,287731.0,37.05,37.24,37.05,37.1,287731.0
2020-09-25 10:30:00,37.1,37.19,37.07,37.17,250019.0,37.1,37.19,37.07,37.17,250019.0
2020-09-25 10:40:00,37.16,37.19,37.09,37.14,158666.0,37.16,37.19,37.09,37.14,158666.0
2020-09-25 10:50:00,37.14,37.19,37.12,37.16,121956.0,37.14,37.19,37.12,37.16,121956.0
2020-09-25 11:00:00,37.16,37.22,37.14,37.15,108272.0,37.16,37.22,37.14,37.15,108272.0
2020-09-25 11:10:00,37.15,37.28,37.14,37.26,85069.0,37.15,37.28,37.14,37.26,85069.0
2020-09-25 11:20:00,37.26,37.26,37.21,37.23,87853.0,37.26,37.26,37.21,37.23,87853.0
2020-09-25 11:30:00,37.23,37.23,37.16,37.18,90454.0,37.23,37.23,37.16,37.18,90454.0
2020-09-25 11:40:00,37.18,37.22,37.06,37.08,53367.0,37.18,37.22,37.06,37.08,53367.0
2020-09-25 11:50:00,37.08,37.16,37.07,37.09,37018.0,37.08,37.16,37.07,37.09,37018.0
2020-09-25 12:00:00,37.09,37.18,37.08,37.18,41714.0,37.09,37.18,37.08,37.18,41714.0
2020-09-25 12:10:00,37.18,37.2,37.09,37.11,60579.0,37.18,37.2,37.09,37.11,60579.0
2020-09-25 12:20:00,37.11,37.17,37.08,37.15,39604.0,37.11,37.17,37.08,37.15,39604.0
2020-09-25 12:30:00,37.15,37.17,37.1,37.16,22653.0,37.15,37.17,37.1,37.16,22653.0
2020-09-25 12:40:00,37.16,37.19,37.15,37.18,56858.0,37.16,37.19,37.15,37.18,56858.0
2020-09-25 12:50:00,37.17,37.21,37.15,37.19,28556.0,37.17,37.21,37.15,37.19,28556.0
2020-09-25 13:00:00,37.19,37.21,37.15,37.2,54660.0,37.19,37.21,37.15,37.2,54660.0
2020-09-25 13:10:00,37.19,37.25,37.19,37.22,59722.0,37.19,37.25,37.19,37.22,59722.0
2020-09-25 13:20:00,37.23,37.36,37.22,37.34,357231.0,37.23,37.36,37.22,37.34,357231.0
2020-09-25 13:30:00,37.34,37.39,37.33,37.34,98191.0,37.34,37.39,37.33,37.34,98191.0
2020-09-25 13:40:00,37.34,37.45,37.34,37.43,84998.0,37.34,37.45,37.34,37.43,84998.0
2020-09-25 13:50:00,37.43,37.48,37.41,37.43,156811.0,37.43,37.48,37.41,37.43,156811.0
2020-09-25 14:00:00,37.43,37.48,37.41,37.45,43747.0,37.43,37.48,37.41,37.45,43747.0
2020-09-25 14:10:00,37.45,37.51,37.41,37.51,78189.0,37.45,37.51,37.41,37.51,78189.0
2020-09-25 14:20:00,37.5,37.53,37.45,37.48,86168.0,37.5,37.53,37.45,37.48,86168.0
2020-09-25 14:30:00,37.47,37.49,37.42,37.43,43916.0,37.47,37.49,37.42,37.43,43916.0
2020-09-25 14:40:00,37.43,37.48,37.38,37.43,126709.0,37.43,37.48,37.38,37.43,126709.0
2020-09-25 14:50:00,37.43,37.49,37.42,37.48,75709.0,37.43,37.49,37.42,37.48,75709.0
2020-09-25 15:00:00,37.48,37.61,37.47,37.61,92376.0,37.48,37.61,37.47,37.61,92376.0
2020-09-25 15:10:00,37.6,37.65,37.56,37.59,137373.0,37.6,37.65,37.56,37.59,137373.0
2020-09-25 15:20:00,37.59,37.59,37.56,37.57,234083.0,37.59,37.59,37.56,37.57,234083.0
2020-09-25 15:30:00,37.57,37.57,37.42,37.43,193985.0,37.57,37.57,37.42,37.43,193985.0
2020-09-25 15:40:00,37.43,37.47,37.37,37.46,269134.0,37.43,37.47,37.37,37.46,269134.0
2020-09-25 15:50:00,37.46,37.49,37.3,37.34,1481843.0,37.46,37.49,37.3,37.34,1481843.0
2020-09-28 09:30:00,38.07,38.23,37.98,38.01,354524.0,38.07,38.23,37.98,38.01,354524.0
2020-09-28 09:40:00,38.02,38.15,38.02,38.09,213582.0,38.02,38.15,38.02,38.09,213582.0
2020-09-28 09:50:00,38.09,38.12,37.99,38.12,242225.0,38.09,38.12,37.99,38.12,242225.0
2020-09-28 10:00:00,38.11,38.14,38.03,38.08,122254.0,38.11,38.14,38.03,38.08,122254.0
2020-09-28 10:10:00,38.08,38.31,38.08,38.27,99345.0,38.08,38.31,38.08,38.27,99345.0
2020-09-28 10:20:00,38.27,38.43,38.25,38.36,105321.0,38.27,38.43,38.25,38.36,105321.0
2020-09-28 10:30:00,38.34,38.43,38.24,38.24,83633.0,38.34,38.43,38.24,38.24,83633.0
2020-09-28 10:40:00,38.24,38.29,38.14,38.16,89735.0,38.24,38.29,38.14,38.16,89735.0
2020-09-28 10:50:00,38.16,38.26,38.13,38.15,98303.0,38.16,38.26,38.13,38.15,98303.0
2020-09-28 11:00:00,38.16,38.29,38.16,38.27,92043.0,38.16,38.29,38.16,38.27,92043.0
2020-09-28 11:10:00,38.27,38.27,38.17,38.25,82456.0,38.27,38.27,38.17,38.25,82456.0
2020-09-28 11:20:00,38.26,38.3,38.21,38.27,117961.0,38.26,38.3,38.21,38.27,117961.0
2020-09-28 11:30:00,38.26,38.32,38.25,38.31,94719.0,38.26,38.32,38.25,38.31,94719.0
2020-09-28 11:40:00,38.3,38.36,38.27,38.34,64314.0,38.3,38.36,38.27,38.34,64314.0
2020-09-28 11:50:00,38.34,38.37,38.27,38.29,67859.0,38.34,38.37,38.27,38.29,67859.0
2020-09-28 12:00:00,38.29,38.31,38.24,38.3,49029.0,38.29,38.31,38.24,38.3,49029.0
2020-09-28 12:10:00,38.29,38.35,38.27,38.28,41058.0,38.29,38.35,38.27,38.28,41058.0
2020-09-28 12:20:00,38.29,38.31,38.23,38.27,57778.0,38.29,38.31,38.23,38.27,57778.0
2020-09-28 12:30:00,38.27,38.3,38.23,38.26,62800.0,38.27,38.3,38.23,38.26,62800.0
2020-09-28 12:40:00,38.26,38.34,38.26,38.34,58549.0,38.26,38.34,38.26,38.34,58549.0
2020-09-28 12:50:00,38.34,38.34,38.28,38.33,59646.0,38.34,38.34,38.28,38.33,59646.0
2020-09-28 13:00:00,38.33,38.33,38.25,38.27,49290.0,38.33,38.33,38.25,38.27,49290.0
2020-09-28 13:10:00,38.27,38.32,38.26,38.3,93665.0,38.27,38.32,38.26,38.3,93665.0
2020-09-28 13:20:00,38.3,38.36,38.29,38.29,59629.0,38.3,38.36,38.29,38.29,59629.0
2020-09-28 13:30:00,38.3,38.42,38.29,38.39,68298.0,38.3,38.42,38.29,38.39,68298.0
2020-09-28 13:40:00,38.38,38.44,38.34,38.44,95908.0,38.38,38.44,38.34,38.44,95908.0
2020-09-28 13:50:00,38.43,38.45,38.4,38.43,55426.0,38.43,38.45,38.4,38.43,55426.0
2020-09-28 14:00:00,38.43,38.43,38.32,38.35,69740.0,38.43,38.43,38.32,38.35,69740.0
2020-09-28 14:10:00,38.35,38.45,38.34,38.4,56332.0,38.35,38.45,38.34,38.4,56332.0
2020-09-28 14:20:00,38.39,38.4,38.33,38.34,74530.0,38.39,38.4,38.33,38.34,74530.0
2020-09-28 14:30:00,38.34,38.37,38.3,38.3,84624.0,38.34,38.37,38.3,38.3,84624.0
2020-09-28 14:40:00,38.3,38.31,38.26,38.27,74881.0,38.3,38.31,38.26,38.27,74881.0
2020-09-28 14:50:00,38.28,38.34,38.27,38.3,95834.0,38.28,38.34,38.27,38.3,95834.0
2020-09-28 15:00:00,38.3,38.31,38.26,38.26,95813.0,38.3,38.31,38.26,38.26,95813.0
2020-09-28 15:10:00,38.27,38.3,38.22,38.25,85279.0,38.27,38.3,38.22,38.25,85279.0
2020-09-28 15:20:00,38.25,38.31,38.23,38.3,73172.0,38.25,38.31,38.23,38.3,73172.0
2020-09-28 15:30:00,38.3,38.3,38.16,38.2,111712.0,38.3,38.3,38.16,38.2,111712.0
2020-09-28 15:40:00,38.2,38.25,38.07,38.09,216839.0,38.2,38.25,38.07,38.09,216839.0
2020-09-28 15:50:00,38.09,38.11,37.99,38.0,840958.0,38.09,38.11,37.99,38.0,840958.0
2020-09-29 09:30:00,38.18,38.26,38.07,38.11,167859.0,38.18,38.26,38.07,38.11,167859.0
2020-09-29 09:40:00,38.1,38.24,38.07,38.19,107464.0,38.1,38.24,38.07,38.19,107464.0
2020-09-29 09:50:00,38.19,38.23,38.12,38.14,111543.0,38.19,38.23,38.12,38.14,111543.0
2020-09-29 10:00:00,38.14,38.21,38.07,38.07,289372.0,38.14,38.21,38.07,38.07,289372.0
2020-09-29 10:10:00,38.07,38.17,38.06,38.16,136673.0,38.07,38.17,38.06,38.16,136673.0
2020-09-29 10:20:00,38.16,38.22,38.12,38.2,207123.0,38.16,38.22,38.12,38.2,207123.0
2020-09-29 10:30:00,38.2,38.24,38.0,38.03,89961.0,38.2,38.24,38.0,38.03,89961.0
2020-09-29 10:40:00,38.04,38.04,37.92,37.98,96581.0,38.04,38.04,37.92,37.98,96581.0
2020-09-29 10:50:00,37.98,38.03,37.93,37.95,58707.0,37.98,38.03,37.93,37.95,58707.0
2020-09-29 11:00:00,37.96,38.03,37.91,37.94,121605.0,37.96,38.03,37.91,37.94,121605.0
2020-09-29 11:10:00,37.94,37.95,37.87,37.89,56731.0,37.94,37.95,37.87,37.89,56731.0
2020-09-29 11:20:00,37.9,37.93,37.83,37.89,116893.0,37.9,37.93,37.83,37.89,116893.0
2020-09-29 11:30:00,37.89,37.92,37.88,37.89,61792.0,37.89,37.92,37.88,37.89,61792.0
2020-09-29 11:40:00,37.88,37.89,37.69,37.71,70836.0,37.88,37.89,37.69,37.71,70836.0
2020-09-29 11:50:00,37.72,37.74,37.64,37.64,55314.0,37.72,37.74,37.64,37.64,55314.0
2020-09-29 12:00:00,37.65,37.71,37.63,37.68,83875.0,37.65,37.71,37.63,37.68,83875.0
2020-09-29 12:10:00,37.67,37.75,37.63,37.64,63852.0,37.67,37.75,37.63,37.64,63852.0
2020-09-29 12:20:00,37.64,37.68,37.61,37.66,48013.0,37.64,37.68,37.61,37.66,48013.0
2020-09-29 12:30:00,37.66,37.79,37.63,37.75,51270.0,37.66,37.79,37.63,37.75,51270.0
2020-09-29 12:40:00,37.74,37.83,37.72,37.83,65859.0,37.74,37.83,37.72,37.83,65859.0
2020-09-29 12:50:00,37.83,37.86,37.73,37.74,75395.0,37.83,37.86,37.73,37.74,75395.0
2020-09-29 13:00:00,37.75,37.76,37.61,37.61,42495.0,37.75,37.76,37.61,37.61,42495.0
2020-09-29 13:10:00,37.62,37.64,37.57,37.59,79137.0,37.62,37.64,37.57,37.59,79137.0
2020-09-29 13:20:00,37.59,37.64,37.54,37.63,267225.0,37.59,37.64,37.54,37.63,267225.0
2020-09-29 13:30:00,37.64,37.65,37.58,37.63,80082.0,37.64,37.65,37.58,37.63,80082.0
2020-09-29 13:40:00,37.63,37.64,37.58,37.59,49261.0,37.63,37.64,37.58,37.59,49261.0
2020-09-29 13:50:00,37.59,37.69,37.58,37.65,109950.0,37.59,37.69,37.58,37.65,109950.0
2020-09-29 14:00:00,37.65,37.66,37.6,37.63,67624.0,37.65,37.66,37.6,37.63,67624.0
2020-09-29 14:10:00,37.63,37.69,37.6,37.68,94330.0,37.63,37.69,37.6,37.68,94330.0
2020-09-29 14:20:00,37.68,37.77,37.66,37.75,89314.0,37.68,37.77,37.66,37.75,89314.0
2020-09-29 14:30:00,37.74,37.74,37.68,37.7,335766.0,37.74,37.74,37.68,37.7,335766.0
2020-09-29 14:40:00,37.7,37.86,37.69,37.82,75624.0,37.7,37.86,37.69,37.82,75624.0
2020-09-29 14:50:00,37.82,37.87,37.77,37.77,57216.0,37.82,37.87,37.77,37.77,57216.0
2020-09-29 15:00:00,37.78,37.81,37.76,37.8,42594.0,37.78,37.81,37.76,37.8,42594.0
2020-09-29 15:10:00,37.8,37.89,37.77,37.87,77177.0,37.8,37.89,37.77,37.87,77177.0
2020-09-29 15:20:00,37.87,37.88,37.81,37.84,71677.0,37.87,37.88,37.81,37.84,71677.0
2020-09-29 15:30:00,37.84,37.84,37.77,37.77,118392.0,37.84,37.84,37.77,37.77,118392.0
2020-09-29 15:40:00,37.77,37.85,37.77,37.84,125926.0,37.77,37.85,37.77,37.84,125926.0
2020-09-29 15:50:00,37.84,37.86,37.75,37.76,358511.0,37.84,37.86,37.75,37.76,358511.0
2020-09-30 09:30:00,37.83,37.92,37.78,37.79,143882.0,37.83,37.92,37.78,37.79,143882.0
2020-09-30 09:40:00,37.79,37.85,37.73,37.75,116128.0,37.79,37.85,37.73,37.75,116128.0
2020-09-30 09:50:00,37.76,37.83,37.74,37.81,73322.0,37.76,37.83,37.74,37.81,73322.0
2020-09-30 10:00:00,37.8,38.01,37.79,37.91,108723.0,37.8,38.01,37.79,37.91,108723.0
2020-09-30 10:10:00,37.91,37.99,37.88,37.95,130754.0,37.91,37.99,37.88,37.95,130754.0
2020-09-30 10:20:00,37.95,37.99,37.9,37.91,56011.0,37.95,37.99,37.9,37.91,56011.0
2020-09-30 10:30:00,37.91,37.94,37.86,37.94,90530.0,37.91,37.94,37.86,37.94,90530.0
2020-09-30 10:40:00,37.94,38.2,37.93,38.13,113029.0,37.94,38.2,37.93,38.13,113029.0
2020-09-30 10:50:00,38.13,38.15,38.04,38.08,57084.0,38.13,38.15,38.04,38.08,57084.0
2020-09-30 11:00:00,38.08,38.12,38.05,38.08,65222.0,38.08,38.12,38.05,38.08,65222.0
2020-09-30 11:10:00,38.08,38.12,38.0,38.12,65246.0,38.08,38.12,38.0,38.12,65246.0
2020-09-30 11:20:00,38.14,38.18,38.08,38.09,52750.0,38.14,38.18,38.08,38.09,52750.0
2020-09-30 11:30:00,38.1,38.17,38.06,38.11,73791.0,38.1,38.17,38.06,38.11,73791.0
2020-09-30 11:40:00,38.11,38.15,38.06,38.07,75156.0,38.11,38.15,38.06,38.07,75156.0
2020-09-30 11:50:00,38.07,38.22,38.06,38.2,126986.0,38.07,38.22,38.06,38.2,126986.0
2020-09-30 12:00:00,38.21,38.22,38.17,38.18,56611.0,38.21,38.22,38.17,38.18,56611.0
2020-09-30 12:10:00,38.18,38.31,38.18,38.29,91362.0,38.18,38.31,38.18,38.29,91362.0
2020-09-30 12:20:00,38.29,38.35,38.27,38.29,80006.0,38.29,38.35,38.27,38.29,80006.0
2020-09-30 12:30:00,38.29,38.38,38.23,38.38,155743.0,38.29,38.38,38.23,38.38,155743.0
2020-09-30 12:40:00,38.37,38.41,38.33,38.4,144869.0,38.37,38.41,38.33,38.4,144869.0
2020-09-30 12:50:00,38.4,38.4,38.33,38.36,100287.0,38.4,38.4,38.33,38.36,100287.0
2020-09-30 13:00:00,38.36,38.37,38.29,38.33,98102.0,38.36,38.37,38.29,38.33,98102.0
2020-09-30 13:10:00,38.34,38.41,38.29,38.29,76466.0,38.34,38.41,38.29,38.29,76466.0
2020-09-30 13:20:00,38.29,38.34,38.24,38.3,129107.0,38.29,38.34,38.24,38.3,129107.0
2020-09-30 13:30:00,38.3,38.34,38.3,38.32,85027.0,38.3,38.34,38.3,38.32,85027.0
2020-09-30 13:40:00,38.33,38.43,38.33,38.41,85267.0,38.33,38.43,38.33,38.41,85267.0
2020-09-30 13:50:00,38.41,38.42,38.3,38.39,111852.0,38.41,38.42,38.3,38.39,111852.0
2020-09-30 14:00:00,38.39,38.59,38.34,38.58,177673.0,38.39,38.59,38.34,38.58,177673.0
2020-09-30 14:10:00,38.59,38.67,38.58,38.65,216945.0,38.59,38.67,38.58,38.65,216945.0
2020-09-30 14:20:00,38.65,38.71,38.45,38.5,613674.0,38.65,38.71,38.45,38.5,613674.0
2020-09-30 14:30:00,38.5,38.55,38.39,38.42,280095.0,38.5,38.55,38.39,38.42,280095.0
2020-09-30 14:40:00,38.43,38.44,38.19,38.23,98104.0,38.43,38.44,38.19,38.23,98104.0
2020-09-30 14:50:00,38.23,38.34,38.15,38.32,179097.0,38.23,38.34,38.15,38.32,179097.0
2020-09-30 15:00:00,38.31,38.36,38.18,38.32,167338.0,38.31,38.36,38.18,38.32,167338.0
2020-09-30 15:10:00,38.33,38.33,37.99,38.03,154444.0,38.33,38.33,37.99,38.03,154444.0
2020-09-30 15:20:00,38.03,38.11,37.95,38.1,133961.0,38.03,38.11,37.95,38.1,133961.0
2020-09-30 15:30:00,38.1,38.1,37.99,38.07,117553.0,38.1,38.1,37.99,38.07,117553.0
2020-09-30 15:40:00,38.06,38.2,38.03,38.19,158817.0,38.06,38.2,38.03,38.19,158817.0
2020-09-30 15:50:00,38.19,38.35,38.18,38.19,601815.0,38.19,38.35,38.18,38.19,601815.0
2020-10-01 09:30:00,38.56,38.92,38.38,38.91,338685.0,38.56,38.92,38.38,38.91,338685.0
2020-10-01 09:40:00,38.92,38.94,38.64,38.68,184396.0,38.92,38.94,38.64,38.68,184396.0
2020-10-01 09:50:00,38.68,38.69,38.49,38.51,207377.0,38.68,38.69,38.49,38.51,207377.0
2020-10-01 10:00:00,38.52,38.53,38.25,38.31,138619.0,38.52,38.53,38.25,38.31,138619.0
2020-10-01 10:10:00,38.32,38.46,38.18,38.4,128820.0,38.32,38.46,38.18,38.4,128820.0
2020-10-01 10:20:00,38.4,38.49,38.31,38.39,82514.0,38.4,38.49,38.31,38.39,82514.0
2020-10-01 10:30:00,38.39,38.64,38.35,38.59,79387.0,38.39,38.64,38.35,38.59,79387.0
2020-10-01 10:40:00,38.58,38.63,38.46,38.5,69681.0,38.58,38.63,38.46,38.5,69681.0
2020-10-01 10:50:00,38.5,38.56,38.42,38.55,82117.0,38.5,38.56,38.42,38.55,82117.0
2020-10-01 11:00:00,38.56,38.61,38.46,38.53,115742.0,38.56,38.61,38.46,38.53,115742.0
2020-10-01 11:10:00,38.53,38.69,38.46,38.59,138567.0,38.53,38.69,38.46,38.59,138567.0
2020-10-01 11:20:00,38.59,38.65,38.53,38.61,74107.0,38.59,38.65,38.53,38.61,74107.0
2020-10-01 11:30:00,38.61,38.71,38.59,38.69,54334.0,38.61,38.71,38.59,38.69,54334.0
2020-10-01 11:40:00,38.69,38.75,38.62,38.62,85434.0,38.69,38.75,38.62,38.62,85434.0
2020-10-01 11:50:00,38.63,38.71,38.6,38.68,38312.0,38.63,38.71,38.6,38.68,38312.0
2020-10-01 12:00:00,38.68,38.7,38.63,38.66,40352.0,38.68,38.7,38.63,38.66,40352.0
2020-10-01 12:10:00,38.66,38.67,38.56,38.62,67875.0,38.66,38.67,38.56,38.62,67875.0
2020-10-01 12:20:00,38.62,38.71,38.57,38.71,257753.0,38.62,38.71,38.57,38.71,257753.0
2020-10-01 12:30:00,38.7,38.73,38.64,38.71,51000.0,38.7,38.73,38.64,38.71,51000.0
2020-10-01 12:40:00,38.71,38.76,38.7,38.73,34920.0,38.71,38.76,38.7,38.73,34920.0
2020-10-01 12:50:00,38.72,38.73,38.62,38.63,46575.0,38.72,38.73,38.62,38.63,46575.0
2020-10-01 13:00:00,38.63,38.68,38.59,38.66,34658.0,38.63,38.68,38.59,38.66,34658.0
2020-10-01 13:10:00,38.67,38.67,38.55,38.6,44400.0,38.67,38.67,38.55,38.6,44400.0
2020-10-01 13:20:00,38.61,38.64,38.54,38.56,44792.0,38.61,38.64,38.54,38.56,44792.0
2020-10-01 13:30:00,38.58,38.62,38.53,38.6,40564.0,38.58,38.62,38.53,38.6,40564.0
2020-10-01 13:40:00,38.59,38.64,38.55,38.6,71750.0,38.59,38.64,38.55,38.6,71750.0
2020-10-01 13:50:00,38.61,38.64,38.51,38.54,76285.0,38.61,38.64,38.51,38.54,76285.0
2020-10-01 14:00:00,38.54,38.61,38.41,38.49,200780.0,38.54,38.61,38.41,38.49,200780.0
2020-10-01 14:10:00,38.48,38.56,38.46,38.53,77905.0,38.48,38.56,38.46,38.53,77905.0
2020-10-01 14:20:00,38.53,38.58,38.49,38.55,142417.0,38.53,38.58,38.49,38.55,142417.0
2020-10-01 14:30:00,38.55,38.56,38.47,38.49,178110.0,38.55,38.56,38.47,38.49,178110.0
2020-10-01 14:40:00,38.5,38.53,38.45,38.47,96382.0,38.5,38.53,38.45,38.47,96382.0
2020-10-01 14:50:00,38.47,38.51,38.45,38.5,70686.0,38.47,38.51,38.45,38.5,70686.0
2020-10-01 15:00:00,38.51,38.52,38.44,38.45,130270.0,38.51,38.52,38.44,38.45,130270.0
2020-10-01 15:10:00,38.45,38.49,38.34,38.35,86932.0,38.45,38.49,38.34,38.35,86932.0
2020-10-01 15:20:00,38.36,38.37,38.28,38.31,149648.0,38.36,38.37,38.28,38.31,149648.0
2020-10-01 15:30:00,38.3,38.41,38.29,38.37,227621.0,38.3,38.41,38.29,38.37,227621.0
2020-10-01 15:40:00,38.36,38.39,38.29,38.3,135626.0,38.36,38.39,38.29,38.3,135626.0
2020-10-01 15:50:00,38.3,38.45,38.29,38.43,444741.0,38.3,38.45,38.29,38.43,444741.0
2020-10-02 09:30:00,37.8,38.18,37.76,38.18,199755.0,37.8,38.18,37.76,38.18,199755.0
2020-10-02 09:40:00,38.17,38.2,38.09,38.2,152245.0,38.17,38.2,38.09,38.2,152245.0
2020-10-02 09:50:00,38.2,38.2,38.06,38.1,82062.0,38.2,38.2,38.06,38.1,82062.0
2020-10-02 10:00:00,38.1,38.25,38.08,38.19,154403.0,38.1,38.25,38.08,38.19,154403.0
2020-10-02 10:10:00,38.2,38.22,38.1,38.13,66355.0,38.2,38.22,38.1,38.13,66355.0
2020-10-02 10:20:00,38.12,38.15,38.02,38.09,145886.0,38.12,38.15,38.02,38.09,145886.0
2020-10-02 10:30:00,38.09,38.15,37.98,37.99,66479.0,38.09,38.15,37.98,37.99,66479.0
2020-10-02 10:40:00,37.98,38.11,37.91,38.09,157815.0,37.98,38.11,37.91,38.09,157815.0
2020-10-02 10:50:00,38.09,38.17,38.06,38.13,109048.0,38.09,38.17,38.06,38.13,109048.0
2020-10-02 11:00:00,38.12,38.17,38.04,38.12,224863.0,38.12,38.17,38.04,38.12,224863.0
2020-10-02 11:10:00,38.11,38.23,38.11,38.22,75961.0,38.11,38.23,38.11,38.22,75961.0
2020-10-02 11:20:00,38.22,38.24,38.16,38.2,55396.0,38.22,38.24,38.16,38.2,55396.0
2020-10-02 11:30:00,38.2,38.2,38.14,38.16,92377.0,38.2,38.2,38.14,38.16,92377.0
2020-10-02 11:40:00,38.15,38.21,38.13,38.2,150216.0,38.15,38.21,38.13,38.2,150216.0
2020-10-02 11:50:00,38.2,38.22,37.93,37.95,221804.0,38.2,38.22,37.93,37.95,221804.0
2020-10-02 12:00:00,37.94,38.07,37.88,38.03,244588.0,37.94,38.07,37.88,38.03,244588.0
2020-10-02 12:10:00,38.03,38.31,38.03,38.31,133430.0,38.03,38.31,38.03,38.31,133430.0
2020-10-02 12:20:00,38.32,38.44,38.3,38.39,181927.0,38.32,38.44,38.3,38.39,181927.0
2020-10-02 12:30:00,38.4,38.55,38.4,38.54,58135.0,38.4,38.55,38.4,38.54,58135.0
2020-10-02 12:40:00,38.54,38.56,38.5,38.53,50084.0,38.54,38.56,38.5,38.53,50084.0
2020-10-02 12:50:00,38.53,38.58,38.49,38.5,53665.0,38.53,38.58,38.49,38.5,53665.0
2020-10-02 13:00:00,38.51,38.55,38.43,38.49,61075.0,38.51,38.55,38.43,38.49,61075.0
2020-10-02 13:10:00,38.48,38.58,38.44,38.58,76652.0,38.48,38.58,38.44,38.58,76652.0
2020-10-02 13:20:00,38.57,38.63,38.55,38.55,144429.0,38.57,38.63,38.55,38.55,144429.0
2020-10-02 13:30:00,38.57,38.57,38.46,38.53,58990.0,38.57,38.57,38.46,38.53,58990.0
2020-10-02 13:40:00,38.53,38.54,38.38,38.42,86161.0,38.53,38.54,38.38,38.42,86161.0
2020-10-02 13:50:00,38.43,38.51,38.4,38.48,43550.0,38.43,38.51,38.4,38.48,43550.0
2020-10-02 14:00:00,38.49,38.56,38.49,38.55,45031.0,38.49,38.56,38.49,38.55,45031.0
2020-10-02 14:10:00,38.55,38.65,38.54,38.64,116388.0,38.55,38.65,38.54,38.64,116388.0
2020-10-02 14:20:00,38.64,38.65,38.58,38.59,80700.0,38.64,38.65,38.58,38.59,80700.0
2020-10-02 14:30:00,38.6,38.65,38.58,38.59,79585.0,38.6,38.65,38.58,38.59,79585.0
2020-10-02 14:40:00,38.59,38.62,38.54,38.57,67547.0,38.59,38.62,38.54,38.57,67547.0
2020-10-02 14:50:00,38.57,38.64,38.53,38.57,70517.0,38.57,38.64,38.53,38.57,70517.0
2020-10-02 15:00:00,38.57,38.58,38.47,38.54,78093.0,38.57,38.58,38.47,38.54,78093.0
2020-10-02 15:10:00,38.54,38.61,38.42,38.52,157467.0,38.54,38.61,38.42,38.52,157467.0
2020-10-02 15:20:00,38.51,38.58,38.5,38.56,93797.0,38.51,38.58,38.5,38.56,93797.0
2020-10-02 15:30:00,38.57,38.66,38.55,38.59,146477.0,38.57,38.66,38.55,38.59,146477.0
2020-10-02 15:40:00,38.59,38.62,38.55,38.62,257570.0,38.59,38.62,38.55,38.62,257570.0
2020-10-02 15:50:00,38.62,38.62,38.45,38.48,679890.0,38.62,38.62,38.45,38.48,679890.0
2020-10-05 09:30:00,38.75,39.09,38.66,39.02,106073.0,38.75,39.09,38.66,39.02,106073.0
2020-10-05 09:40:00,39.03,39.15,38.99,39.01,76448.0,39.03,39.15,38.99,39.01,76448.0
2020-10-05 09:50:00,39.02,39.06,38.84,38.91,95779.0,39.02,39.06,38.84,38.91,95779.0
2020-10-05 10:00:00,38.92,38.99,38.82,38.98,81663.0,38.92,38.99,38.82,38.98,81663.0
2020-10-05 10:10:00,38.99,39.08,38.94,39.08,75129.0,38.99,39.08,38.94,39.08,75129.0
2020-10-05 10:20:00,39.08,39.13,39.03,39.08,66932.0,39.08,39.13,39.03,39.08,66932.0
2020-10-05 10:30:00,39.08,39.17,39.05,39.08,81069.0,39.08,39.17,39.05,39.08,81069.0
2020-10-05 10:40:00,39.08,39.23,39.07,39.23,50009.0,39.08,39.23,39.07,39.23,50009.0
2020-10-05 10:50:00,39.23,39.28,39.22,39.26,45241.0,39.23,39.28,39.22,39.26,45241.0
2020-10-05 11:00:00,39.24,39.28,39.21,39.25,49385.0,39.24,39.28,39.21,39.25,49385.0
2020-10-05 11:10:00,39.25,39.29,39.2,39.28,55569.0,39.25,39.29,39.2,39.28,55569.0
2020-10-05 11:20:00,39.28,39.31,39.23,39.23,71132.0,39.28,39.31,39.23,39.23,71132.0
2020-10-05 11:30:00,39.23,39.25,39.2,39.22,34390.0,39.23,39.25,39.2,39.22,34390.0
2020-10-05 11:40:00,39.21,39.26,39.17,39.18,37336.0,39.21,39.26,39.17,39.18,37336.0
2020-10-05 11:50:00,39.19,39.22,39.15,39.16,30486.0,39.19,39.22,39.15,39.16,30486.0
2020-10-05 12:00:00,39.16,39.17,39.12,39.14,42138.0,39.16,39.17,39.12,39.14,42138.0
2020-10-05 12:10:00,39.15,39.17,39.11,39.12,27348.0,39.15,39.17,39.11,39.12,27348.0
2020-10-05 12:20:00,39.12,39.14,39.1,39.14,24553.0,39.12,39.14,39.1,39.14,24553.0
2020-10-05 12:30:00,39.13,39.18,39.12,39.17,21902.0,39.13,39.18,39.12,39.17,21902.0
2020-10-05 12:40:00,39.18,39.2,39.15,39.16,17836.0,39.18,39.2,39.15,39.16,17836.0
2020-10-05 12:50:00,39.16,39.2,39.13,39.2,18802.0,39.16,39.2,39.13,39.2,18802.0
2020-10-05 13:00:00,39.2,39.21,39.16,39.19,16352.0,39.2,39.21,39.16,39.19,16352.0
2020-10-05 13:10:00,39.19,39.2,39.15,39.17,29029.0,39.19,39.2,39.15,39.17,29029.0
2020-10-05 13:20:00,39.16,39.18,39.12,39.16,24191.0,39.16,39.18,39.12,39.16,24191.0
2020-10-05 13:30:00,39.16,39.18,39.14,39.17,26886.0,39.16,39.18,39.14,39.17,26886.0
2020-10-05 13:40:00,39.16,39.18,39.1,39.12,23034.0,39.16,39.18,39.1,39.12,23034.0
2020-10-05 13:50:00,39.12,39.15,39.1,39.14,39909.0,39.12,39.15,39.1,39.14,39909.0
2020-10-05 14:00:00,39.13,39.15,39.08,39.13,41708.0,39.13,39.15,39.08,39.13,41708.0
2020-10-05 14:10:00,39.13,39.19,39.13,39.17,30208.0,39.13,39.19,39.13,39.17,30208.0
2020-10-05 14:20:00,39.17,39.22,39.16,39.21,44841.0,39.17,39.22,39.16,39.21,44841.0
2020-10-05 14:30:00,39.22,39.25,39.17,39.22,45394.0,39.22,39.25,39.17,39.22,45394.0
2020-10-05 14:40:00,39.21,39.23,39.2,39.21,36078.0,39.21,39.23,39.2,39.21,36078.0
2020-10-05 14:50:00,39.21,39.23,39.18,39.23,51549.0,39.21,39.23,39.18,39.23,51549.0
2020-10-05 15:00:00,39.23,39.25,39.19,39.25,40779.0,39.23,39.25,39.19,39.25,40779.0
2020-10-05 15:10:00,39.25,39.32,39.22,39.31,60433.0,39.25,39.32,39.22,39.31,60433.0
2020-10-05 15:20:00,39.3,39.34,39.27,39.3,51510.0,39.3,39.34,39.27,39.3,51510.0
2020-10-05 15:30:00,39.3,39.31,39.25,39.27,85693.0,39.3,39.31,39.25,39.27,85693.0
2020-10-05 15:40:00,39.27,39.31,39.25,39.3,109969.0,39.27,39.31,39.25,39.3,109969.0
2020-10-05 15:50:00,39.3,39.31,39.21,39.24,429380.0,39.3,39.31,39.21,39.24,429380.0
2020-10-06 09:30:00,39.8,39.94,39.5,39.61,311003.0,39.8,39.94,39.5,39.61,311003.0
2020-10-06 09:40:00,39.61,39.66,39.55,39.61,108929.0,39.61,39.66,39.55,39.61,108929.0
2020-10-06 09:50:00,39.61,39.62,39.56,39.62,99940.0,39.61,39.62,39.56,39.62,99940.0
2020-10-06 10:00:00,39.62,39.65,39.56,39.64,118272.0,39.62,39.65,39.56,39.64,118272.0
2020-10-06 10:10:00,39.64,39.77,39.63,39.77,76107.0,39.64,39.77,39.63,39.77,76107.0
2020-10-06 10:20:00,39.76,39.83,39.72,39.76,111167.0,39.76,39.83,39.72,39.76,111167.0
2020-10-06 10:30:00,39.77,39.88,39.75,39.86,98107.0,39.77,39.88,39.75,39.86,98107.0
2020-10-06 10:40:00,39.87,39.92,39.72,39.86,123587.0,39.87,39.92,39.72,39.86,123587.0
2020-10-06 10:50:00,39.87,39.96,39.86,39.95,86501.0,39.87,39.96,39.86,39.95,86501.0
2020-10-06 11:00:00,39.95,40.08,39.94,40.07,153683.0,39.95,40.08,39.94,40.07,153683.0
2020-10-06 11:10:00,40.07,40.17,40.04,40.16,114965.0,40.07,40.17,40.04,40.16,114965.0
2020-10-06 11:20:00,40.16,40.28,40.11,40.15,195607.0,40.16,40.28,40.11,40.15,195607.0
2020-10-06 11:30:00,40.15,40.34,40.14,40.33,198432.0,40.15,40.34,40.14,40.33,198432.0
2020-10-06 11:40:00,40.33,40.4,40.22,40.25,138524.0,40.33,40.4,40.22,40.25,138524.0
2020-10-06 11:50:00,40.25,40.26,40.09,40.15,107205.0,40.25,40.26,40.09,40.15,107205.0
2020-10-06 12:00:00,40.14,40.22,40.09,40.14,68598.0,40.14,40.22,40.09,40.14,68598.0
2020-10-06 12:10:00,40.13,40.14,40.09,40.12,69367.0,40.13,40.14,40.09,40.12,69367.0
2020-10-06 12:20:00,40.12,40.12,39.98,40.0,60670.0,40.12,40.12,39.98,40.0,60670.0
2020-10-06 12:30:00,40.0,40.08,39.99,40.08,74945.0,40.0,40.08,39.99,40.08,74945.0
2020-10-06 12:40:00,40.07,40.14,40.03,40.08,85477.0,40.07,40.14,40.03,40.08,85477.0
2020-10-06 12:50:00,40.09,40.18,40.07,40.15,73897.0,40.09,40.18,40.07,40.15,73897.0
2020-10-06 13:00:00,40.14,40.17,40.04,40.15,641576.0,40.14,40.17,40.04,40.15,641576.0
2020-10-06 13:10:00,40.14,40.18,40.14,40.16,88409.0,40.14,40.18,40.14,40.16,88409.0
2020-10-06 13:20:00,40.16,40.23,40.13,40.14,105224.0,40.16,40.23,40.13,40.14,105224.0
2020-10-06 13:30:00,40.14,40.16,40.1,40.13,105187.0,40.14,40.16,40.1,40.13,105187.0
2020-10-06 13:40:00,40.12,40.14,40.05,40.05,54771.0,40.12,40.14,40.05,40.05,54771.0
2020-10-06 13:50:00,40.05,40.06,40.0,40.05,54094.0,40.05,40.06,40.0,40.05,54094.0
2020-10-06 14:00:00,40.05,40.08,40.03,40.05,138261.0,40.05,40.08,40.03,40.05,138261.0
2020-10-06 14:10:00,40.05,40.12,40.03,40.07,114033.0,40.05,40.12,40.03,40.07,114033.0
2020-10-06 14:20:00,40.07,40.12,40.05,40.09,82466.0,40.07,40.12,40.05,40.09,82466.0
2020-10-06 14:30:00,40.1,40.22,40.09,40.2,86473.0,40.1,40.22,40.09,40.2,86473.0
2020-10-06 14:40:00,40.2,40.35,40.08,40.1,147063.0,40.2,40.35,40.08,40.1,147063.0
2020-10-06 14:50:00,40.12,40.12,39.55,39.7,334108.0,40.12,40.12,39.55,39.7,334108.0
2020-10-06 15:00:00,39.7,39.7,39.46,39.59,242218.0,39.7,39.7,39.46,39.59,242218.0
2020-10-06 15:10:00,39.58,39.64,39.41,39.41,138587.0,39.58,39.64,39.41,39.41,138587.0
2020-10-06 15:20:00,39.42,39.49,39.36,39.47,282025.0,39.42,39.49,39.36,39.47,282025.0
2020-10-06 15:30:00,39.48,39.63,39.45,39.57,278739.0,39.48,39.63,39.45,39.57,278739.0
2020-10-06 15:40:00,39.57,39.61,39.33,39.39,280899.0,39.57,39.61,39.33,39.39,280899.0
2020-10-06 15:50:00,39.38,39.41,39.25,39.31,707397.0,39.38,39.41,39.25,39.31,707397.0
2020-10-07 09:30:00,39.58,39.88,39.58,39.86,147992.0,39.58,39.88,39.58,39.86,147992.0
2020-10-07 09:40:00,39.86,39.91,39.81,39.84,83907.0,39.86,39.91,39.81,39.84,83907.0
2020-10-07 09:50:00,39.83,39.87,39.8,39.86,63855.0,39.83,39.87,39.8,39.86,63855.0
2020-10-07 10:00:00,39.86,40.02,39.75,40.0,98908.0,39.86,40.02,39.75,40.0,98908.0
2020-10-07 10:10:00,40.01,40.15,39.92,40.14,121872.0,40.01,40.15,39.92,40.14,121872.0
2020-10-07 10:20:00,40.14,40.24,40.12,40.22,110946.0,40.14,40.24,40.12,40.22,110946.0
2020-10-07 10:30:00,40.21,40.26,40.04,40.06,154047.0,40.21,40.26,40.04,40.06,154047.0
2020-10-07 10:40:00,40.07,40.14,40.01,40.08,54234.0,40.07,40.14,40.01,40.08,54234.0
2020-10-07 10:50:00,40.07,40.12,40.07,40.09,68275.0,40.07,40.12,40.07,40.09,68275.0
2020-10-07 11:00:00,40.09,40.14,40.05,40.13,45432.0,40.09,40.14,40.05,40.13,45432.0
2020-10-07 11:10:00,40.13,40.16,40.05,40.11,64265.0,40.13,40.16,40.05,40.11,64265.0
2020-10-07 11:20:00,40.11,40.16,40.09,40.15,47323.0,40.11,40.16,40.09,40.15,47323.0
2020-10-07 11:30:00,40.15,40.19,40.11,40.19,49193.0,40.15,40.19,40.11,40.19,49193.0
2020-10-07 11:40:00,40.19,40.23,40.18,40.21,48929.0,40.19,40.23,40.18,40.21,48929.0
2020-10-07 11:50:00,40.21,40.22,40.16,40.22,50010.0,40.21,40.22,40.16,40.22,50010.0
2020-10-07 12:00:00,40.23,40.23,40.18,40.21,31161.0,40.23,40.23,40.18,40.21,31161.0
2020-10-07 12:10:00,40.21,40.22,40.18,40.21,77259.0,40.21,40.22,40.18,40.21,77259.0
2020-10-07 12:20:00,40.22,40.25,40.1,40.15,133049.0,40.22,40.25,40.1,40.15,133049.0
2020-10-07 12:30:00,40.15,40.23,40.15,40.23,40470.0,40.15,40.23,40.15,40.23,40470.0
2020-10-07 12:40:00,40.23,40.23,40.2,40.23,37657.0,40.23,40.23,40.2,40.23,37657.0
2020-10-07 12:50:00,40.23,40.23,40.2,40.22,34556.0,40.23,40.23,40.2,40.22,34556.0
2020-10-07 13:00:00,40.22,40.23,40.17,40.22,48507.0,40.22,40.23,40.17,40.22,48507.0
2020-10-07 13:10:00,40.22,40.23,40.17,40.23,57408.0,40.22,40.23,40.17,40.23,57408.0
2020-10-07 13:20:00,40.23,40.23,40.19,40.22,42016.0,40.23,40.23,40.19,40.22,42016.0
2020-10-07 13:30:00,40.22,40.25,40.21,40.23,40753.0,40.22,40.25,40.21,40.23,40753.0
2020-10-07 13:40:00,40.23,40.39,40.23,40.39,76502.0,40.23,40.39,40.23,40.39,76502.0
2020-10-07 13:50:00,40.39,40.44,40.35,40.38,63506.0,40.39,40.44,40.35,40.38,63506.0
2020-10-07 14:00:00,40.38,40.4,40.32,40.36,103442.0,40.38,40.4,40.32,40.36,103442.0
2020-10-07 14:10:00,40.36,40.39,40.33,40.38,69674.0,40.36,40.39,40.33,40.38,69674.0
2020-10-07 14:20:00,40.38,40.42,40.37,40.37,141337.0,40.38,40.42,40.37,40.37,141337.0
2020-10-07 14:30:00,40.38,40.43,40.37,40.4,54035.0,40.38,40.43,40.37,40.4,54035.0
2020-10-07 14:40:00,40.41,40.42,40.34,40.39,97762.0,40.41,40.42,40.34,40.39,97762.0
2020-10-07 14:50:00,40.39,40.4,40.32,40.34,107028.0,40.39,40.4,40.32,40.34,107028.0
2020-10-07 15:00:00,40.34,40.37,40.29,40.36,159710.0,40.34,40.37,40.29,40.36,159710.0
2020-10-07 15:10:00,40.35,40.38,40.33,40.36,112465.0,40.35,40.38,40.33,40.36,112465.0
2020-10-07 15:20:00,40.36,40.4,40.32,40.33,111400.0,40.36,40.4,40.32,40.33,111400.0
2020-10-07 15:30:00,40.33,40.34,40.25,40.34,142598.0,40.33,40.34,40.25,40.34,142598.0
2020-10-07 15:40:00,40.34,40.35,40.27,40.3,253094.0,40.34,40.35,40.27,40.3,253094.0
2020-10-07 15:50:00,40.31,40.34,40.18,40.19,869786.0,40.31,40.34,40.18,40.19,869786.0
2020-10-08 09:30:00,40.25,40.49,40.2,40.44,268016.0,40.25,40.49,40.2,40.44,268016.0
2020-10-08 09:40:00,40.44,40.56,40.39,40.41,209189.0,40.44,40.56,40.39,40.41,209189.0
2020-10-08 09:50:00,40.4,40.53,40.39,40.44,151200.0,40.4,40.53,40.39,40.44,151200.0
2020-10-08 10:00:00,40.45,40.47,40.24,40.26,88591.0,40.45,40.47,40.24,40.26,88591.0
2020-10-08 10:10:00,40.27,40.3,40.2,40.29,50279.0,40.27,40.3,40.2,40.29,50279.0
2020-10-08 10:20:00,40.28,40.38,40.28,40.38,67286.0,40.28,40.38,40.28,40.38,67286.0
2020-10-08 10:30:00,40.39,40.49,40.35,40.49,68182.0,40.39,40.49,40.35,40.49,68182.0
2020-10-08 10:40:00,40.48,40.53,40.47,40.51,76345.0,40.48,40.53,40.47,40.51,76345.0
2020-10-08 10:50:00,40.52,40.57,40.49,40.5,96225.0,40.52,40.57,40.49,40.5,96225.0
2020-10-08 11:00:00,40.5,40.53,40.43,40.44,31792.0,40.5,40.53,40.43,40.44,31792.0
2020-10-08 11:10:00,40.44,40.44,40.34,40.35,38150.0,40.44,40.44,40.34,40.35,38150.0
2020-10-08 11:20:00,40.35,40.38,40.28,40.32,73304.0,40.35,40.38,40.28,40.32,73304.0
2020-10-08 11:30:00,40.32,40.38,40.24,40.36,47483.0,40.32,40.38,40.24,40.36,47483.0
2020-10-08 11:40:00,40.37,40.38,40.31,40.34,36814.0,40.37,40.38,40.31,40.34,36814.0
2020-10-08 11:50:00,40.33,40.34,40.26,40.26,36233.0,40.33,40.34,40.26,40.26,36233.0
2020-10-08 12:00:00,40.27,40.35,40.24,40.33,83819.0,40.27,40.35,40.24,40.33,83819.0
2020-10-08 12:10:00,40.33,40.39,40.27,40.36,95363.0,40.33,40.39,40.27,40.36,95363.0
2020-10-08 12:20:00,40.36,40.42,40.33,40.41,44335.0,40.36,40.42,40.33,40.41,44335.0
2020-10-08 12:30:00,40.41,40.41,40.35,40.36,41816.0,40.41,40.41,40.35,40.36,41816.0
2020-10-08 12:40:00,40.36,40.4,40.33,40.34,34968.0,40.36,40.4,40.33,40.34,34968.0
2020-10-08 12:50:00,40.34,40.37,40.31,40.34,33573.0,40.34,40.37,40.31,40.34,33573.0
2020-10-08 13:00:00,40.33,40.36,40.28,40.29,30421.0,40.33,40.36,40.28,40.29,30421.0
2020-10-08 13:10:00,40.29,40.34,40.28,40.33,27676.0,40.29,40.34,40.28,40.33,27676.0
2020-10-08 13:20:00,40.33,40.33,40.28,40.33,27584.0,40.33,40.33,40.28,40.33,27584.0
2020-10-08 13:30:00,40.33,40.35,40.25,40.27,43619.0,40.33,40.35,40.25,40.27,43619.0
2020-10-08 13:40:00,40.27,40.29,40.22,40.22,73981.0,40.27,40.29,40.22,40.22,73981.0
2020-10-08 13:50:00,40.22,40.28,40.21,40.25,46725.0,40.22,40.28,40.21,40.25,46725.0
2020-10-08 14:00:00,40.25,40.3,40.21,40.3,58143.0,40.25,40.3,40.21,40.3,58143.0
2020-10-08 14:10:00,40.3,40.33,40.28,40.3,31178.0,40.3,40.33,40.28,40.3,31178.0
2020-10-08 14:20:00,40.3,40.3,40.21,40.25,58167.0,40.3,40.3,40.21,40.25,58167.0
2020-10-08 14:30:00,40.25,40.3,40.19,40.29,80101.0,40.25,40.3,40.19,40.29,80101.0
2020-10-08 14:40:00,40.29,40.32,40.26,40.3,57273.0,40.29,40.32,40.26,40.3,57273.0
2020-10-08 14:50:00,40.3,40.32,40.26,40.3,68400.0,40.3,40.32,40.26,40.3,68400.0
2020-10-08 15:00:00,40.3,40.32,40.25,40.29,69742.0,40.3,40.32,40.25,40.29,69742.0
2020-10-08 15:10:00,40.3,40.35,40.28,40.3,78703.0,40.3,40.35,40.28,40.3,78703.0
2020-10-08 15:20:00,40.31,40.39,40.3,40.39,60054.0,40.31,40.39,40.3,40.39,60054.0
2020-10-08 15:30:00,40.39,40.44,40.38,40.43,78312.0,40.39,40.44,40.38,40.43,78312.0
2020-10-08 15:40:00,40.43,40.46,40.4,40.41,133886.0,40.43,40.46,40.4,40.41,133886.0
2020-10-08 15:50:00,40.41,40.5,40.38,40.48,401967.0,40.41,40.5,40.38,40.48,401967.0
2020-10-09 09:30:00,40.99,41.25,40.99,41.13,350373.0,40.99,41.25,40.99,41.13,350373.0
2020-10-09 09:40:00,41.12,41.13,40.93,40.96,158413.0,41.12,41.13,40.93,40.96,158413.0
2020-10-09 09:50:00,40.96,41.03,40.9,40.94,132124.0,40.96,41.03,40.9,40.94,132124.0
2020-10-09 10:00:00,40.95,40.95,40.82,40.84,121119.0,40.95,40.95,40.82,40.84,121119.0
2020-10-09 10:10:00,40.83,40.91,40.79,40.85,139491.0,40.83,40.91,40.79,40.85,139491.0
2020-10-09 10:20:00,40.84,40.85,40.74,40.84,88593.0,40.84,40.85,40.74,40.84,88593.0
2020-10-09 10:30:00,40.84,40.87,40.79,40.84,77990.0,40.84,40.87,40.79,40.84,77990.0
2020-10-09 10:40:00,40.84,40.85,40.69,40.83,120049.0,40.84,40.85,40.69,40.83,120049.0
2020-10-09 10:50:00,40.83,40.88,40.71,40.74,38821.0,40.83,40.88,40.71,40.74,38821.0
2020-10-09 11:00:00,40.73,40.78,40.72,40.73,44587.0,40.73,40.78,40.72,40.73,44587.0
2020-10-09 11:10:00,40.74,40.8,40.73,40.76,52984.0,40.74,40.8,40.73,40.76,52984.0
2020-10-09 11:20:00,40.76,40.81,40.72,40.78,77493.0,40.76,40.81,40.72,40.78,77493.0
2020-10-09 11:30:00,40.79,40.79,40.75,40.79,37785.0,40.79,40.79,40.75,40.79,37785.0
2020-10-09 11:40:00,40.78,40.97,40.76,40.91,118953.0,40.78,40.97,40.76,40.91,118953.0
2020-10-09 11:50:00,40.91,40.98,40.88,40.91,108984.0,40.91,40.98,40.88,40.91,108984.0
2020-10-09 12:00:00,40.91,40.98,40.9,40.96,70721.0,40.91,40.98,40.9,40.96,70721.0
2020-10-09 12:10:00,40.95,40.97,40.93,40.96,44089.0,40.95,40.97,40.93,40.96,44089.0
2020-10-09 12:20:00,40.96,40.96,40.88,40.93,66618.0,40.96,40.96,40.88,40.93,66618.0
2020-10-09 12:30:00,40.93,41.04,40.92,41.04,65607.0,40.93,41.04,40.92,41.04,65607.0
2020-10-09 12:40:00,41.04,41.04,40.98,41.0,66380.0,41.04,41.04,40.98,41.0,66380.0
2020-10-09 12:50:00,41.0,41.07,40.97,41.06,51730.0,41.0,41.07,40.97,41.06,51730.0
2020-10-09 13:00:00,41.05,41.08,40.99,41.01,52908.0,41.05,41.08,40.99,41.01,52908.0
2020-10-09 13:10:00,41.0,41.01,40.92,40.94,47116.0,41.0,41.01,40.92,40.94,47116.0
2020-10-09 13:20:00,40.93,41.05,40.9,41.04,92833.0,40.93,41.05,40.9,41.04,92833.0
2020-10-09 13:30:00,41.04,41.11,41.03,41.09,137565.0,41.04,41.11,41.03,41.09,137565.0
2020-10-09 13:40:00,41.09,41.18,41.05,41.13,185657.0,41.09,41.18,41.05,41.13,185657.0
2020-10-09 13:50:00,41.13,41.16,41.11,41.15,191939.0,41.13,41.16,41.11,41.15,191939.0
2020-10-09 14:00:00,41.15,41.16,40.99,41.0,116984.0,41.15,41.16,40.99,41.0,116984.0
2020-10-09 14:10:00,41.0,41.1,40.99,41.07,93029.0,41.0,41.1,40.99,41.07,93029.0
2020-10-09 14:20:00,41.07,41.1,41.02,41.1,240223.0,41.07,41.1,41.02,41.1,240223.0
2020-10-09 14:30:00,41.11,41.13,41.05,41.1,113228.0,41.11,41.13,41.05,41.1,113228.0
2020-10-09 14:40:00,41.11,41.16,41.06,41.16,57390.0,41.11,41.16,41.06,41.16,57390.0
2020-10-09 14:50:00,41.16,41.17,41.11,41.14,101987.0,41.16,41.17,41.11,41.14,101987.0
2020-10-09 15:00:00,41.13,41.21,41.12,41.21,48120.0,41.13,41.21,41.12,41.21,48120.0
2020-10-09 15:10:00,41.21,41.22,41.17,41.2,206137.0,41.21,41.22,41.17,41.2,206137.0
2020-10-09 15:20:00,41.2,41.21,41.18,41.2,92818.0,41.2,41.21,41.18,41.2,92818.0
2020-10-09 15:30:00,41.2,41.2,41.06,41.08,117873.0,41.2,41.2,41.06,41.08,117873.0
2020-10-09 15:40:00,41.08,41.08,40.99,41.01,139434.0,41.08,41.08,40.99,41.01,139434.0
2020-10-09 15:50:00,41.01,41.15,41.01,41.15,615517.0,41.01,41.15,41.01,41.15,615517.0
2020-10-12 09:30:00,41.44,41.49,41.22,41.36,228056.0,41.44,41.49,41.22,41.36,228056.0
2020-10-12 09:40:00,41.36,41.41,41.24,41.28,186306.0,41.36,41.41,41.24,41.28,186306.0
2020-10-12 09:50:00,41.28,41.43,41.27,41.42,169434.0,41.28,41.43,41.27,41.42,169434.0
2020-10-12 10:00:00,41.41,41.42,41.23,41.31,467464.0,41.41,41.42,41.23,41.31,467464.0
2020-10-12 10:10:00,41.31,41.49,41.28,41.48,180040.0,41.31,41.49,41.28,41.48,180040.0
2020-10-12 10:20:00,41.48,41.54,41.45,41.49,139725.0,41.48,41.54,41.45,41.49,139725.0
2020-10-12 10:30:00,41.5,41.6,41.46,41.47,125277.0,41.5,41.6,41.46,41.47,125277.0
2020-10-12 10:40:00,41.47,41.56,41.44,41.55,142790.0,41.47,41.56,41.44,41.55,142790.0
2020-10-12 10:50:00,41.56,41.62,41.54,41.6,145512.0,41.56,41.62,41.54,41.6,145512.0
2020-10-12 11:00:00,41.6,41.71,41.57,41.68,121800.0,41.6,41.71,41.57,41.68,121800.0
2020-10-12 11:10:00,41.67,41.72,41.64,41.66,116666.0,41.67,41.72,41.64,41.66,116666.0
2020-10-12 11:20:00,41.66,41.7,41.61,41.62,174249.0,41.66,41.7,41.61,41.62,174249.0
2020-10-12 11:30:00,41.62,41.62,41.52,41.52,106128.0,41.62,41.62,41.52,41.52,106128.0
2020-10-12 11:40:00,41.53,41.57,41.53,41.57,80918.0,41.53,41.57,41.53,41.57,80918.0
2020-10-12 11:50:00,41.57,41.57,41.49,41.52,75715.0,41.57,41.57,41.49,41.52,75715.0
2020-10-12 12:00:00,41.53,41.61,41.5,41.61,85631.0,41.53,41.61,41.5,41.61,85631.0
2020-10-12 12:10:00,41.6,41.7,41.59,41.7,59164.0,41.6,41.7,41.59,41.7,59164.0
2020-10-12 12:20:00,41.69,41.84,41.69,41.84,97242.0,41.69,41.84,41.69,41.84,97242.0
2020-10-12 12:30:00,41.83,41.85,41.79,41.8,87863.0,41.83,41.85,41.79,41.8,87863.0
2020-10-12 12:40:00,41.8,41.88,41.78,41.82,75668.0,41.8,41.88,41.78,41.82,75668.0
2020-10-12 12:50:00,41.82,41.83,41.74,41.74,74687.0,41.82,41.83,41.74,41.74,74687.0
2020-10-12 13:00:00,41.74,41.79,41.73,41.76,58593.0,41.74,41.79,41.73,41.76,58593.0
2020-10-12 13:10:00,41.76,41.9,41.74,41.9,79955.0,41.76,41.9,41.74,41.9,79955.0
2020-10-12 13:20:00,41.89,41.92,41.79,41.87,122032.0,41.89,41.92,41.79,41.87,122032.0
2020-10-12 13:30:00,41.86,41.87,41.75,41.82,81874.0,41.86,41.87,41.75,41.82,81874.0
2020-10-12 13:40:00,41.83,41.84,41.78,41.82,81340.0,41.83,41.84,41.78,41.82,81340.0
2020-10-12 13:50:00,41.83,41.9,41.79,41.81,88246.0,41.83,41.9,41.79,41.81,88246.0
2020-10-12 14:00:00,41.82,41.82,41.76,41.77,79386.0,41.82,41.82,41.76,41.77,79386.0
2020-10-12 14:10:00,41.76,41.9,41.73,41.9,101477.0,41.76,41.9,41.73,41.9,101477.0
2020-10-12 14:20:00,41.9,41.94,41.84,41.93,78562.0,41.9,41.94,41.84,41.93,78562.0
2020-10-12 14:30:00,41.93,41.99,41.85,41.94,100194.0,41.93,41.99,41.85,41.94,100194.0
2020-10-12 14:40:00,41.94,41.99,41.91,41.98,88893.0,41.94,41.99,41.91,41.98,88893.0
2020-10-12 14:50:00,41.99,42.0,41.96,42.0,127519.0,41.99,42.0,41.96,42.0,127519.0
2020-10-12 15:00:00,42.0,42.13,41.99,42.09,213314.0,42.0,42.13,41.99,42.09,213314.0
2020-10-12 15:10:00,42.09,42.13,42.04,42.11,127416.0,42.09,42.13,42.04,42.11,127416.0
2020-10-12 15:20:00,42.11,42.11,42.05,42.09,125230.0,42.11,42.11,42.05,42.09,125230.0
2020-10-12 15:30:00,42.09,42.09,42.01,42.08,227853.0,42.09,42.09,42.01,42.08,227853.0
2020-10-12 15:40:00,42.08,42.1,41.9,41.91,277458.0,42.08,42.1,41.9,41.91,277458.0
2020-10-12 15:50:00,41.9,42.0,41.89,41.97,659508.0,41.9,42.0,41.89,41.97,659508.0
2020-10-13 09:30:00,41.82,41.92,41.52,41.59,282187.0,41.82,41.92,41.52,41.59,282187.0
2020-10-13 09:40:00,41.6,41.8,41.56,41.73,137442.0,41.6,41.8,41.56,41.73,137442.0
2020-10-13 09:50:00,41.72,41.8,41.69,41.7,113277.0,41.72,41.8,41.69,41.7,113277.0
2020-10-13 10:00:00,41.71,41.76,41.58,41.6,119739.0,41.71,41.76,41.58,41.6,119739.0
2020-10-13 10:10:00,41.6,41.61,41.47,41.48,123666.0,41.6,41.61,41.47,41.48,123666.0
2020-10-13 10:20:00,41.47,41.48,41.36,41.39,115875.0,41.47,41.48,41.36,41.39,115875.0
2020-10-13 10:30:00,41.39,41.42,41.23,41.24,352680.0,41.39,41.42,41.23,41.24,352680.0
2020-10-13 10:40:00,41.24,41.25,40.98,40.98,272128.0,41.24,41.25,40.98,40.98,272128.0
2020-10-13 10:50:00,40.98,40.99,40.82,40.91,281941.0,40.98,40.99,40.82,40.91,281941.0
2020-10-13 11:00:00,40.91,40.99,40.79,40.97,157357.0,40.91,40.99,40.79,40.97,157357.0
2020-10-13 11:10:00,40.96,40.98,40.89,40.91,284917.0,40.96,40.98,40.89,40.91,284917.0
2020-10-13 11:20:00,40.92,41.0,40.91,40.99,78681.0,40.92,41.0,40.91,40.99,78681.0
2020-10-13 11:30:00,40.99,40.99,40.81,40.87,78318.0,40.99,40.99,40.81,40.87,78318.0
2020-10-13 11:40:00,40.87,41.0,40.81,40.98,80705.0,40.87,41.0,40.81,40.98,80705.0
2020-10-13 11:50:00,40.98,41.06,40.97,41.04,75367.0,40.98,41.06,40.97,41.04,75367.0
2020-10-13 12:00:00,41.04,41.08,41.0,41.04,87562.0,41.04,41.08,41.0,41.04,87562.0
2020-10-13 12:10:00,41.04,41.06,40.94,41.03,59534.0,41.04,41.06,40.94,41.03,59534.0
2020-10-13 12:20:00,41.02,41.03,40.97,41.02,90531.0,41.02,41.03,40.97,41.02,90531.0
2020-10-13 12:30:00,41.02,41.1,41.01,41.05,154459.0,41.02,41.1,41.01,41.05,154459.0
2020-10-13 12:40:00,41.05,41.06,41.0,41.02,45164.0,41.05,41.06,41.0,41.02,45164.0
2020-10-13 12:50:00,41.02,41.02,40.96,41.0,93683.0,41.02,41.02,40.96,41.0,93683.0
2020-10-13 13:00:00,41.0,41.07,40.94,40.94,352346.0,41.0,41.07,40.94,40.94,352346.0
2020-10-13 13:10:00,40.94,41.05,40.93,41.01,74474.0,40.94,41.05,40.93,41.01,74474.0
2020-10-13 13:20:00,41.01,41.01,40.89,40.91,103665.0,41.01,41.01,40.89,40.91,103665.0
2020-10-13 13:30:00,40.91,40.99,40.86,40.98,81273.0,40.91,40.99,40.86,40.98,81273.0
2020-10-13 13:40:00,40.98,41.01,40.94,40.97,89712.0,40.98,41.01,40.94,40.97,89712.0
2020-10-13 13:50:00,40.98,40.98,40.87,40.88,55253.0,40.98,40.98,40.87,40.88,55253.0
2020-10-13 14:00:00,40.89,40.89,40.84,40.89,86950.0,40.89,40.89,40.84,40.89,86950.0
2020-10-13 14:10:00,40.89,40.98,40.88,40.98,86444.0,40.89,40.98,40.88,40.98,86444.0
2020-10-13 14:20:00,40.98,40.98,40.78,40.79,87006.0,40.98,40.98,40.78,40.79,87006.0
2020-10-13 14:30:00,40.79,40.84,40.72,40.74,110959.0,40.79,40.84,40.72,40.74,110959.0
2020-10-13 14:40:00,40.75,40.81,40.69,40.8,71373.0,40.75,40.81,40.69,40.8,71373.0
2020-10-13 14:50:00,40.8,40.87,40.76,40.84,70613.0,40.8,40.87,40.76,40.84,70613.0
2020-10-13 15:00:00,40.84,40.91,40.83,40.88,81147.0,40.84,40.91,40.83,40.88,81147.0
2020-10-13 15:10:00,40.89,40.93,40.85,40.91,84614.0,40.89,40.93,40.85,40.91,84614.0
2020-10-13 15:20:00,40.9,40.99,40.87,40.99,97683.0,40.9,40.99,40.87,40.99,97683.0
2020-10-13 15:30:00,40.99,41.02,40.95,40.96,168227.0,40.99,41.02,40.95,40.96,168227.0
2020-10-13 15:40:00,40.96,40.97,40.87,40.89,476823.0,40.96,40.97,40.87,40.89,476823.0
2020-10-13 15:50:00,40.89,40.98,40.87,40.92,572477.0,40.89,40.98,40.87,40.92,572477.0
2020-10-14 09:30:00,40.77,40.91,40.71,40.8,303764.0,40.77,40.91,40.71,40.8,303764.0
2020-10-14 09:40:00,40.79,40.87,40.71,40.86,340514.0,40.79,40.87,40.71,40.86,340514.0
2020-10-14 09:50:00,40.85,40.85,40.59,40.68,271954.0,40.85,40.85,40.59,40.68,271954.0
2020-10-14 10:00:00,40.68,40.77,40.64,40.67,236956.0,40.68,40.77,40.64,40.67,236956.0
2020-10-14 10:10:00,40.68,40.75,40.65,40.69,329189.0,40.68,40.75,40.65,40.69,329189.0
2020-10-14 10:20:00,40.69,40.73,40.62,40.7,455520.0,40.69,40.73,40.62,40.7,455520.0
2020-10-14 10:30:00,40.69,40.8,40.66,40.7,437760.0,40.69,40.8,40.66,40.7,437760.0
2020-10-14 10:40:00,40.7,40.86,40.65,40.84,687250.0,40.7,40.86,40.65,40.84,687250.0
2020-10-14 10:50:00,40.84,40.85,40.63,40.68,1251852.0,40.84,40.85,40.63,40.68,1251852.0
2020-10-14 11:00:00,40.68,40.69,40.55,40.61,161327.0,40.68,40.69,40.55,40.61,161327.0
2020-10-14 11:10:00,40.61,40.62,40.55,40.61,150497.0,40.61,40.62,40.55,40.61,150497.0
2020-10-14 11:20:00,40.61,40.65,40.55,40.61,94801.0,40.61,40.65,40.55,40.61,94801.0
2020-10-14 11:30:00,40.61,40.66,40.56,40.59,59271.0,40.61,40.66,40.56,40.59,59271.0
2020-10-14 11:40:00,40.58,40.58,40.37,40.41,74953.0,40.58,40.58,40.37,40.41,74953.0
2020-10-14 11:50:00,40.41,40.44,40.3,40.37,88913.0,40.41,40.44,40.3,40.37,88913.0
2020-10-14 12:00:00,40.37,40.4,40.26,40.32,171579.0,40.37,40.4,40.26,40.32,171579.0
2020-10-14 12:10:00,40.31,40.32,40.21,40.23,63547.0,40.31,40.32,40.21,40.23,63547.0
2020-10-14 12:20:00,40.23,40.48,40.19,40.48,635067.0,40.23,40.48,40.19,40.48,635067.0
2020-10-14 12:30:00,40.48,40.49,40.35,40.39,131182.0,40.48,40.49,40.35,40.39,131182.0
2020-10-14 12:40:00,40.4,40.55,40.39,40.55,53701.0,40.4,40.55,40.39,40.55,53701.0
2020-10-14 12:50:00,40.54,40.6,40.51,40.52,284479.0,40.54,40.6,40.51,40.52,284479.0
2020-10-14 13:00:00,40.51,40.54,40.46,40.53,74995.0,40.51,40.54,40.46,40.53,74995.0
2020-10-14 13:10:00,40.54,40.59,40.49,40.55,45510.0,40.54,40.59,40.49,40.55,45510.0
2020-10-14 13:20:00,40.54,40.55,40.4,40.44,78167.0,40.54,40.55,40.4,40.44,78167.0
2020-10-14 13:30:00,40.44,40.51,40.42,40.51,91805.0,40.44,40.51,40.42,40.51,91805.0
2020-10-14 13:40:00,40.51,40.58,40.5,40.57,282841.0,40.51,40.58,40.5,40.57,282841.0
2020-10-14 13:50:00,40.58,40.63,40.48,40.48,91736.0,40.58,40.63,40.48,40.48,91736.0
2020-10-14 14:00:00,40.48,40.67,40.48,40.66,107867.0,40.48,40.67,40.48,40.66,107867.0
2020-10-14 14:10:00,40.65,40.79,40.65,40.77,194210.0,40.65,40.79,40.65,40.77,194210.0
2020-10-14 14:20:00,40.77,40.82,40.64,40.67,169005.0,40.77,40.82,40.64,40.67,169005.0
2020-10-14 14:30:00,40.67,40.68,40.54,40.54,288494.0,40.67,40.68,40.54,40.54,288494.0
2020-10-14 14:40:00,40.53,40.77,40.51,40.71,318243.0,40.53,40.77,40.51,40.71,318243.0
2020-10-14 14:50:00,40.72,40.72,40.61,40.69,89924.0,40.72,40.72,40.61,40.69,89924.0
2020-10-14 15:00:00,40.69,40.81,40.67,40.77,111954.0,40.69,40.81,40.67,40.77,111954.0
2020-10-14 15:10:00,40.77,40.82,40.75,40.82,81717.0,40.77,40.82,40.75,40.82,81717.0
2020-10-14 15:20:00,40.82,40.84,40.71,40.72,100687.0,40.82,40.84,40.71,40.72,100687.0
2020-10-14 15:30:00,40.72,40.78,40.65,40.66,151588.0,40.72,40.78,40.65,40.66,151588.0
2020-10-14 15:40:00,40.67,40.78,40.66,40.72,204384.0,40.67,40.78,40.66,40.72,204384.0
2020-10-14 15:50:00,40.72,40.78,40.6,40.62,652491.0,40.72,40.78,40.6,40.62,652491.0
2020-10-15 09:30:00,40.17,40.36,40.1,40.27,185006.0,40.17,40.36,40.1,40.27,185006.0
2020-10-15 09:40:00,40.26,40.44,40.24,40.36,346315.0,40.26,40.44,40.24,40.36,346315.0
2020-10-15 09:50:00,40.36,40.55,40.31,40.55,78428.0,40.36,40.55,40.31,40.55,78428.0
2020-10-15 10:00:00,40.55,40.59,40.51,40.54,129478.0,40.55,40.59,40.51,40.54,129478.0
2020-10-15 10:10:00,40.54,40.67,40.54,40.63,105553.0,40.54,40.67,40.54,40.63,105553.0
2020-10-15 10:20:00,40.63,40.66,40.5,40.57,103736.0,40.63,40.66,40.5,40.57,103736.0
2020-10-15 10:30:00,40.56,40.6,40.46,40.52,94268.0,40.56,40.6,40.46,40.52,94268.0
2020-10-15 10:40:00,40.51,40.56,40.48,40.55,114480.0,40.51,40.56,40.48,40.55,114480.0
2020-10-15 10:50:00,40.55,40.56,40.45,40.5,90150.0,40.55,40.56,40.45,40.5,90150.0
2020-10-15 11:00:00,40.49,40.58,40.44,40.55,87249.0,40.49,40.58,40.44,40.55,87249.0
2020-10-15 11:10:00,40.55,40.59,40.52,40.57,120227.0,40.55,40.59,40.52,40.57,120227.0
2020-10-15 11:20:00,40.57,40.59,40.42,40.43,157867.0,40.57,40.59,40.42,40.43,157867.0
2020-10-15 11:30:00,40.43,40.5,40.26,40.34,557381.0,40.43,40.5,40.26,40.34,557381.0
2020-10-15 11:40:00,40.36,40.38,40.28,40.32,246867.0,40.36,40.38,40.28,40.32,246867.0
2020-10-15 11:50:00,40.32,40.38,40.25,40.3,524150.0,40.32,40.38,40.25,40.3,524150.0
2020-10-15 12:00:00,40.29,40.31,40.07,40.09,360502.0,40.29,40.31,40.07,40.09,360502.0
2020-10-15 12:10:00,40.09,40.2,40.03,40.04,227105.0,40.09,40.2,40.03,40.04,227105.0
2020-10-15 12:20:00,40.04,40.2,40.03,40.19,141598.0,40.04,40.2,40.03,40.19,141598.0
2020-10-15 12:30:00,40.19,40.22,40.15,40.16,105558.0,40.19,40.22,40.15,40.16,105558.0
2020-10-15 12:40:00,40.16,40.16,40.05,40.08,147277.0,40.16,40.16,40.05,40.08,147277.0
2020-10-15 12:50:00,40.08,40.24,40.07,40.21,88085.0,40.08,40.24,40.07,40.21,88085.0
2020-10-15 13:00:00,40.2,40.26,40.17,40.2,110866.0,40.2,40.26,40.17,40.2,110866.0
2020-10-15 13:10:00,40.2,40.27,40.17,40.23,85987.0,40.2,40.27,40.17,40.23,85987.0
2020-10-15 13:20:00,40.23,40.28,40.14,40.16,182976.0,40.23,40.28,40.14,40.16,182976.0
2020-10-15 13:30:00,40.17,40.17,39.98,40.0,406803.0,40.17,40.17,39.98,40.0,406803.0
2020-10-15 13:40:00,40.0,40.01,38.5,39.61,1460565.0,40.0,40.01,38.5,39.61,1460565.0
2020-10-15 13:50:00,39.63,39.81,39.28,39.32,591706.0,39.63,39.81,39.28,39.32,591706.0
2020-10-15 14:00:00,39.29,39.39,38.88,38.95,482107.0,39.29,39.39,38.88,38.95,482107.0
2020-10-15 14:10:00,38.95,38.96,38.66,38.84,409003.0,38.95,38.96,38.66,38.84,409003.0
2020-10-15 14:20:00,38.84,38.95,38.78,38.86,337941.0,38.84,38.95,38.78,38.86,337941.0
2020-10-15 14:30:00,38.86,38.86,38.61,38.66,317665.0,38.86,38.86,38.61,38.66,317665.0
2020-10-15 14:40:00,38.66,38.84,38.65,38.82,584241.0,38.66,38.84,38.65,38.82,584241.0
2020-10-15 14:50:00,38.82,38.98,38.8,38.95,560661.0,38.82,38.98,38.8,38.95,560661.0
2020-10-15 15:00:00,38.95,39.09,38.94,39.01,396412.0,38.95,39.09,38.94,39.01,396412.0
2020-10-15 15:10:00,39.0,39.03,38.97,39.02,284354.0,39.0,39.03,38.97,39.02,284354.0
2020-10-15 15:20:00,39.02,39.17,38.98,39.16,372704.0,39.02,39.17,38.98,39.16,372704.0
2020-10-15 15:30:00,39.16,39.23,39.08,39.15,363696.0,39.16,39.23,39.08,39.15,363696.0
2020-10-15 15:40:00,39.16,39.22,38.9,38.92,543544.0,39.16,39.22,38.9,38.92,543544.0
2020-10-15 15:50:00,38.92,39.07,38.92,39.0,1703441.0,38.92,39.07,38.92,39.0,1703441.0
2020-10-16 09:30:00,39.13,39.18,38.92,39.14,807884.0,39.13,39.18,38.92,39.14,807884.0
2020-10-16 09:40:00,39.15,39.15,38.96,39.02,360874.0,39.15,39.15,38.96,39.02,360874.0
2020-10-16 09:50:00,39.02,39.03,38.91,38.94,294529.0,39.02,39.03,38.91,38.94,294529.0
2020-10-16 10:00:00,38.94,38.98,38.84,38.87,159041.0,38.94,38.98,38.84,38.87,159041.0
2020-10-16 10:10:00,38.87,39.0,38.81,38.98,532869.0,38.87,39.0,38.81,38.98,532869.0
2020-10-16 10:20:00,38.98,39.1,38.94,39.02,545726.0,38.98,39.1,38.94,39.02,545726.0
2020-10-16 10:30:00,39.02,39.05,38.89,38.9,266481.0,39.02,39.05,38.89,38.9,266481.0
2020-10-16 10:40:00,38.89,39.01,38.89,38.98,316164.0,38.89,39.01,38.89,38.98,316164.0
2020-10-16 10:50:00,38.98,39.03,38.89,38.91,157092.0,38.98,39.03,38.89,38.91,157092.0
2020-10-16 11:00:00,38.91,39.01,38.9,39.0,202306.0,38.91,39.01,38.9,39.0,202306.0
2020-10-16 11:10:00,38.99,39.02,38.9,39.02,216573.0,38.99,39.02,38.9,39.02,216573.0
2020-10-16 11:20:00,39.02,39.03,38.95,38.99,182055.0,39.02,39.03,38.95,38.99,182055.0
2020-10-16 11:30:00,39.0,39.04,38.91,38.98,134770.0,39.0,39.04,38.91,38.98,134770.0
2020-10-16 11:40:00,38.98,39.01,38.94,38.98,97348.0,38.98,39.01,38.94,38.98,97348.0
2020-10-16 11:50:00,38.99,39.01,38.92,38.94,109515.0,38.99,39.01,38.92,38.94,109515.0
2020-10-16 12:00:00,38.94,38.94,38.8,38.88,140592.0,38.94,38.94,38.8,38.88,140592.0
2020-10-16 12:10:00,38.88,38.88,38.75,38.77,118449.0,38.88,38.88,38.75,38.77,118449.0
2020-10-16 12:20:00,38.77,38.79,38.72,38.75,98763.0,38.77,38.79,38.72,38.75,98763.0
2020-10-16 12:30:00,38.75,38.81,38.72,38.77,364331.0,38.75,38.81,38.72,38.77,364331.0
2020-10-16 12:40:00,38.77,38.81,38.66,38.69,144446.0,38.77,38.81,38.66,38.69,144446.0
2020-10-16 12:50:00,38.69,38.75,38.56,38.63,452429.0,38.69,38.75,38.56,38.63,452429.0
2020-10-16 13:00:00,38.63,38.65,38.49,38.64,458592.0,38.63,38.65,38.49,38.64,458592.0
2020-10-16 13:10:00,38.64,38.71,38.62,38.66,130538.0,38.64,38.71,38.62,38.66,130538.0
2020-10-16 13:20:00,38.66,38.71,38.62,38.69,235278.0,38.66,38.71,38.62,38.69,235278.0
2020-10-16 13:30:00,38.69,38.76,38.66,38.73,101157.0,38.69,38.76,38.66,38.73,101157.0
2020-10-16 13:40:00,38.73,38.77,38.71,38.77,116033.0,38.73,38.77,38.71,38.77,116033.0
2020-10-16 13:50:00,38.77,38.77,38.69,38.74,131015.0,38.77,38.77,38.69,38.74,131015.0
2020-10-16 14:00:00,38.74,38.74,38.64,38.7,96629.0,38.74,38.74,38.64,38.7,96629.0
2020-10-16 14:10:00,38.71,38.76,38.69,38.71,119083.0,38.71,38.76,38.69,38.71,119083.0
2020-10-16 14:20:00,38.7,38.77,38.68,38.76,97200.0,38.7,38.77,38.68,38.76,97200.0
2020-10-16 14:30:00,38.76,38.83,38.73,38.82,133595.0,38.76,38.83,38.73,38.82,133595.0
2020-10-16 14:40:00,38.81,38.88,38.8,38.87,144651.0,38.81,38.88,38.8,38.87,144651.0
2020-10-16 14:50:00,38.88,38.88,38.81,38.82,168049.0,38.88,38.88,38.81,38.82,168049.0
2020-10-16 15:00:00,38.81,38.82,38.7,38.72,162588.0,38.81,38.82,38.7,38.72,162588.0
2020-10-16 15:10:00,38.73,38.76,38.71,38.74,138991.0,38.73,38.76,38.71,38.74,138991.0
2020-10-16 15:20:00,38.74,38.75,38.65,38.69,139793.0,38.74,38.75,38.65,38.69,139793.0
2020-10-16 15:30:00,38.68,38.77,38.66,38.75,243112.0,38.68,38.77,38.66,38.75,243112.0
2020-10-16 15:40:00,38.74,38.77,38.67,38.68,332157.0,38.74,38.77,38.67,38.68,332157.0
2020-10-16 15:50:00,38.68,38.68,38.42,38.45,1767154.0,38.68,38.68,38.42,38.45,1767154.0
2020-10-19 09:30:00,38.51,38.64,38.41,38.47,337055.0,38.51,38.64,38.41,38.47,337055.0
2020-10-19 09:40:00,38.47,38.57,38.47,38.52,310741.0,38.47,38.57,38.47,38.52,310741.0
2020-10-19 09:50:00,38.52,38.61,38.47,38.52,242297.0,38.52,38.61,38.47,38.52,242297.0
2020-10-19 10:00:00,38.52,38.56,38.43,38.44,122998.0,38.52,38.56,38.43,38.44,122998.0
2020-10-19 10:10:00,38.44,38.47,38.34,38.4,188895.0,38.44,38.47,38.34,38.4,188895.0
2020-10-19 10:20:00,38.4,38.43,38.31,38.36,363236.0,38.4,38.43,38.31,38.36,363236.0
2020-10-19 10:30:00,38.36,38.49,38.34,38.45,359481.0,38.36,38.49,38.34,38.45,359481.0
2020-10-19 10:40:00,38.45,38.53,38.39,38.45,260664.0,38.45,38.53,38.39,38.45,260664.0
2020-10-19 10:50:00,38.45,38.5,38.4,38.48,136845.0,38.45,38.5,38.4,38.48,136845.0
2020-10-19 11:00:00,38.47,38.49,38.37,38.38,151094.0,38.47,38.49,38.37,38.38,151094.0
2020-10-19 11:10:00,38.38,38.39,38.28,38.34,131921.0,38.38,38.39,38.28,38.34,131921.0
2020-10-19 11:20:00,38.34,38.36,38.21,38.29,183132.0,38.34,38.36,38.21,38.29,183132.0
2020-10-19 11:30:00,38.29,38.35,38.22,38.28,293771.0,38.29,38.35,38.22,38.28,293771.0
2020-10-19 11:40:00,38.28,38.31,38.16,38.23,241496.0,38.28,38.31,38.16,38.23,241496.0
2020-10-19 11:50:00,38.24,38.29,38.2,38.29,98287.0,38.24,38.29,38.2,38.29,98287.0
2020-10-19 12:00:00,38.28,38.33,38.22,38.3,122036.0,38.28,38.33,38.22,38.3,122036.0
2020-10-19 12:10:00,38.3,38.35,38.25,38.32,205081.0,38.3,38.35,38.25,38.32,205081.0
2020-10-19 12:20:00,38.32,38.39,38.28,38.35,65553.0,38.32,38.39,38.28,38.35,65553.0
2020-10-19 12:30:00,38.35,38.42,38.34,38.41,137293.0,38.35,38.42,38.34,38.41,137293.0
2020-10-19 12:40:00,38.41,38.42,38.39,38.4,160375.0,38.41,38.42,38.39,38.4,160375.0
2020-10-19 12:50:00,38.4,38.41,38.38,38.4,182293.0,38.4,38.41,38.38,38.4,182293.0
2020-10-19 13:00:00,38.39,38.41,38.37,38.41,123834.0,38.39,38.41,38.37,38.41,123834.0
2020-10-19 13:10:00,38.41,38.56,38.39,38.53,101818.0,38.41,38.56,38.39,38.53,101818.0
2020-10-19 13:20:00,38.52,38.61,38.47,38.5,115887.0,38.52,38.61,38.47,38.5,115887.0
2020-10-19 13:30:00,38.5,38.53,38.44,38.51,90293.0,38.5,38.53,38.44,38.51,90293.0
2020-10-19 13:40:00,38.51,38.51,38.39,38.47,89727.0,38.51,38.51,38.39,38.47,89727.0
2020-10-19 13:50:00,38.46,38.49,38.43,38.43,184390.0,38.46,38.49,38.43,38.43,184390.0
2020-10-19 14:00:00,38.43,38.45,38.37,38.4,154133.0,38.43,38.45,38.37,38.4,154133.0
2020-10-19 14:10:00,38.4,38.47,38.34,38.4,192667.0,38.4,38.47,38.34,38.4,192667.0
2020-10-19 14:20:00,38.4,38.41,38.36,38.37,129112.0,38.4,38.41,38.36,38.37,129112.0
2020-10-19 14:30:00,38.37,38.37,38.12,38.12,161994.0,38.37,38.37,38.12,38.12,161994.0
2020-10-19 14:40:00,38.13,38.17,38.03,38.05,144943.0,38.13,38.17,38.03,38.05,144943.0
2020-10-19 14:50:00,38.05,38.08,37.95,37.96,300470.0,38.05,38.08,37.95,37.96,300470.0
2020-10-19 15:00:00,37.97,37.99,37.85,37.92,155960.0,37.97,37.99,37.85,37.92,155960.0
2020-10-19 15:10:00,37.93,37.97,37.81,37.84,166009.0,37.93,37.97,37.81,37.84,166009.0
2020-10-19 15:20:00,37.84,37.9,37.79,37.88,256952.0,37.84,37.9,37.79,37.88,256952.0
2020-10-19 15:30:00,37.88,37.98,37.83,37.87,428401.0,37.88,37.98,37.83,37.87,428401.0
2020-10-19 15:40:00,37.87,37.94,37.82,37.91,360247.0,37.87,37.94,37.82,37.91,360247.0
2020-10-19 15:50:00,37.9,37.92,37.71,37.78,1823562.0,37.9,37.92,37.71,37.78,1823562.0
2020-10-20 09:30:00,37.98,37.98,37.58,37.7,349002.0,37.98,37.98,37.58,37.7,349002.0
2020-10-20 09:40:00,37.7,38.04,37.63,38.03,447717.0,37.7,38.04,37.63,38.03,447717.0
2020-10-20 09:50:00,38.04,38.12,37.91,38.02,1027077.0,38.04,38.12,37.91,38.02,1027077.0
2020-10-20 10:00:00,38.03,38.04,37.94,37.95,144714.0,38.03,38.04,37.94,37.95,144714.0
2020-10-20 10:10:00,37.95,38.06,37.94,37.97,127198.0,37.95,38.06,37.94,37.97,127198.0
2020-10-20 10:20:00,37.97,38.0,37.84,37.86,77590.0,37.97,38.0,37.84,37.86,77590.0
2020-10-20 10:30:00,37.86,37.89,37.79,37.84,96449.0,37.86,37.89,37.79,37.84,96449.0
2020-10-20 10:40:00,37.84,37.99,37.84,37.95,110528.0,37.84,37.99,37.84,37.95,110528.0
2020-10-20 10:50:00,37.96,38.03,37.88,37.89,75981.0,37.96,38.03,37.88,37.89,75981.0
2020-10-20 11:00:00,37.88,37.93,37.81,37.9,165392.0,37.88,37.93,37.81,37.9,165392.0
2020-10-20 11:10:00,37.9,37.96,37.89,37.96,265758.0,37.9,37.96,37.89,37.96,265758.0
2020-10-20 11:20:00,37.95,37.96,37.88,37.92,70536.0,37.95,37.96,37.88,37.92,70536.0
2020-10-20 11:30:00,37.92,37.93,37.81,37.82,53675.0,37.92,37.93,37.81,37.82,53675.0
2020-10-20 11:40:00,37.81,37.87,37.79,37.84,83864.0,37.81,37.87,37.79,37.84,83864.0
2020-10-20 11:50:00,37.83,37.85,37.77,37.82,41512.0,37.83,37.85,37.77,37.82,41512.0
2020-10-20 12:00:00,37.81,37.91,37.8,37.87,47298.0,37.81,37.91,37.8,37.87,47298.0
2020-10-20 12:10:00,37.86,37.92,37.84,37.91,54856.0,37.86,37.92,37.84,37.91,54856.0
2020-10-20 12:20:00,37.92,37.95,37.87,37.9,42596.0,37.92,37.95,37.87,37.9,42596.0
2020-10-20 12:30:00,37.9,38.05,37.88,37.98,90213.0,37.9,38.05,37.88,37.98,90213.0
2020-10-20 12:40:00,37.97,38.01,37.94,37.95,40106.0,37.97,38.01,37.94,37.95,40106.0
2020-10-20 12:50:00,37.95,37.97,37.89,37.93,67354.0,37.95,37.97,37.89,37.93,67354.0
2020-10-20 13:00:00,37.93,38.01,37.91,37.98,57047.0,37.93,38.01,37.91,37.98,57047.0
2020-10-20 13:10:00,37.97,38.06,37.96,38.05,81451.0,37.97,38.06,37.96,38.05,81451.0
2020-10-20 13:20:00,38.05,38.07,38.0,38.01,139546.0,38.05,38.07,38.0,38.01,139546.0
2020-10-20 13:30:00,38.01,38.01,37.95,38.0,70591.0,38.01,38.01,37.95,38.0,70591.0
2020-10-20 13:40:00,38.0,38.02,37.95,37.97,70358.0,38.0,38.02,37.95,37.97,70358.0
2020-10-20 13:50:00,37.98,38.01,37.91,37.94,70708.0,37.98,38.01,37.91,37.94,70708.0
2020-10-20 14:00:00,37.94,38.0,37.93,37.97,85334.0,37.94,38.0,37.93,37.97,85334.0
2020-10-20 14:10:00,37.97,38.02,37.96,38.0,114615.0,37.97,38.02,37.96,38.0,114615.0
2020-10-20 14:20:00,38.0,38.01,37.89,37.9,73164.0,38.0,38.01,37.89,37.9,73164.0
2020-10-20 14:30:00,37.9,37.93,37.83,37.91,119625.0,37.9,37.93,37.83,37.91,119625.0
2020-10-20 14:40:00,37.91,37.93,37.8,37.8,119625.0,37.91,37.93,37.8,37.8,119625.0
2020-10-20 14:50:00,37.8,37.81,37.76,37.77,87498.0,37.8,37.81,37.76,37.77,87498.0
2020-10-20 15:00:00,37.77,37.82,37.65,37.66,101249.0,37.77,37.82,37.65,37.66,101249.0
2020-10-20 15:10:00,37.66,37.68,37.54,37.66,161174.0,37.66,37.68,37.54,37.66,161174.0
2020-10-20 15:20:00,37.65,37.74,37.6,37.73,144976.0,37.65,37.74,37.6,37.73,144976.0
2020-10-20 15:30:00,37.73,37.73,37.57,37.65,209190.0,37.73,37.73,37.57,37.65,209190.0
2020-10-20 15:40:00,37.65,37.77,37.58,37.59,288413.0,37.65,37.77,37.58,37.59,288413.0
2020-10-20 15:50:00,37.59,37.68,37.54,37.55,749072.0,37.59,37.68,37.54,37.55,749072.0
2020-10-21 09:30:00,37.51,37.58,37.21,37.3,221809.0,37.51,37.58,37.21,37.3,221809.0
2020-10-21 09:40:00,37.33,37.49,37.32,37.47,209538.0,37.33,37.49,37.32,37.47,209538.0
2020-10-21 09:50:00,37.47,37.49,37.25,37.27,228237.0,37.47,37.49,37.25,37.27,228237.0
2020-10-21 10:00:00,37.27,37.32,37.21,37.29,242712.0,37.27,37.32,37.21,37.29,242712.0
2020-10-21 10:10:00,37.29,37.43,37.27,37.38,166273.0,37.29,37.43,37.27,37.38,166273.0
2020-10-21 10:20:00,37.38,37.43,37.33,37.41,158540.0,37.38,37.43,37.33,37.41,158540.0
2020-10-21 10:30:00,37.41,37.5,37.39,37.44,169271.0,37.41,37.5,37.39,37.44,169271.0
2020-10-21 10:40:00,37.44,37.51,37.42,37.45,129807.0,37.44,37.51,37.42,37.45,129807.0
2020-10-21 10:50:00,37.46,37.48,37.37,37.46,119249.0,37.46,37.48,37.37,37.46,119249.0
2020-10-21 11:00:00,37.45,37.61,37.43,37.57,114780.0,37.45,37.61,37.43,37.57,114780.0
2020-10-21 11:10:00,37.57,37.57,37.38,37.4,179883.0,37.57,37.57,37.38,37.4,179883.0
2020-10-21 11:20:00,37.39,37.52,37.32,37.48,206592.0,37.39,37.52,37.32,37.48,206592.0
2020-10-21 11:30:00,37.48,37.53,37.41,37.51,146939.0,37.48,37.53,37.41,37.51,146939.0
2020-10-21 11:40:00,37.52,37.54,37.45,37.46,72700.0,37.52,37.54,37.45,37.46,72700.0
2020-10-21 11:50:00,37.47,37.57,37.42,37.44,75997.0,37.47,37.57,37.42,37.44,75997.0
2020-10-21 12:00:00,37.44,37.49,37.43,37.48,71249.0,37.44,37.49,37.43,37.48,71249.0
2020-10-21 12:10:00,37.48,37.48,37.37,37.38,73353.0,37.48,37.48,37.37,37.38,73353.0
2020-10-21 12:20:00,37.39,37.63,37.38,37.51,190934.0,37.39,37.63,37.38,37.51,190934.0
2020-10-21 12:30:00,37.51,37.53,37.39,37.46,183416.0,37.51,37.53,37.39,37.46,183416.0
2020-10-21 12:40:00,37.47,37.47,37.39,37.4,76591.0,37.47,37.47,37.39,37.4,76591.0
2020-10-21 12:50:00,37.41,37.54,37.4,37.51,292672.0,37.41,37.54,37.4,37.51,292672.0
2020-10-21 13:00:00,37.5,37.56,37.47,37.53,161911.0,37.5,37.56,37.47,37.53,161911.0
2020-10-21 13:10:00,37.52,37.65,37.51,37.62,259239.0,37.52,37.65,37.51,37.62,259239.0
2020-10-21 13:20:00,37.61,37.62,37.57,37.59,109602.0,37.61,37.62,37.57,37.59,109602.0
2020-10-21 13:30:00,37.59,37.69,37.58,37.65,185995.0,37.59,37.69,37.58,37.65,185995.0
2020-10-21 13:40:00,37.65,37.68,37.62,37.66,66759.0,37.65,37.68,37.62,37.66,66759.0
2020-10-21 13:50:00,37.67,37.72,37.6,37.61,68518.0,37.67,37.72,37.6,37.61,68518.0
2020-10-21 14:00:00,37.62,37.7,37.62,37.64,70937.0,37.62,37.7,37.62,37.64,70937.0
2020-10-21 14:10:00,37.65,37.67,37.61,37.62,60314.0,37.65,37.67,37.61,37.62,60314.0
2020-10-21 14:20:00,37.62,37.7,37.6,37.66,115395.0,37.62,37.7,37.6,37.66,115395.0
2020-10-21 14:30:00,37.66,37.67,37.59,37.59,73891.0,37.66,37.67,37.59,37.59,73891.0
2020-10-21 14:40:00,37.6,37.65,37.57,37.63,81853.0,37.6,37.65,37.57,37.63,81853.0
2020-10-21 14:50:00,37.63,37.63,37.58,37.62,60240.0,37.63,37.63,37.58,37.62,60240.0
2020-10-21 15:00:00,37.62,37.63,37.48,37.5,289097.0,37.62,37.63,37.48,37.5,289097.0
2020-10-21 15:10:00,37.5,37.5,37.42,37.48,256068.0,37.5,37.5,37.42,37.48,256068.0
2020-10-21 15:20:00,37.48,37.5,37.41,37.46,220654.0,37.48,37.5,37.41,37.46,220654.0
2020-10-21 15:30:00,37.45,37.51,37.42,37.45,445753.0,37.45,37.51,37.42,37.45,445753.0
2020-10-21 15:40:00,37.45,37.46,37.32,37.34,503826.0,37.45,37.46,37.32,37.34,503826.0
2020-10-21 15:50:00,37.34,37.39,37.12,37.15,1548310.0,37.34,37.39,37.12,37.15,1548310.0
2020-10-22 09:30:00,37.19,37.43,37.15,37.19,304003.0,37.19,37.43,37.15,37.19,304003.0
2020-10-22 09:40:00,37.19,37.34,37.16,37.27,531908.0,37.19,37.34,37.16,37.27,531908.0
2020-10-22 09:50:00,37.27,37.41,37.24,37.4,256210.0,37.27,37.41,37.24,37.4,256210.0
2020-10-22 10:00:00,37.42,37.54,37.41,37.45,447262.0,37.42,37.54,37.41,37.45,447262.0
2020-10-22 10:10:00,37.45,37.48,37.3,37.32,273416.0,37.45,37.48,37.3,37.32,273416.0
2020-10-22 10:20:00,37.32,37.33,37.16,37.19,270975.0,37.32,37.33,37.16,37.19,270975.0
2020-10-22 10:30:00,37.2,37.26,37.15,37.25,187580.0,37.2,37.26,37.15,37.25,187580.0
2020-10-22 10:40:00,37.25,37.25,37.05,37.13,271900.0,37.25,37.25,37.05,37.13,271900.0
2020-10-22 10:50:00,37.14,37.28,37.09,37.23,428920.0,37.14,37.28,37.09,37.23,428920.0
2020-10-22 11:00:00,37.23,37.37,37.22,37.3,276673.0,37.23,37.37,37.22,37.3,276673.0
2020-10-22 11:10:00,37.3,37.38,37.27,37.3,243310.0,37.3,37.38,37.27,37.3,243310.0
2020-10-22 11:20:00,37.3,37.32,37.2,37.2,311566.0,37.3,37.32,37.2,37.2,311566.0
2020-10-22 11:30:00,37.2,37.22,37.13,37.15,147031.0,37.2,37.22,37.13,37.15,147031.0
2020-10-22 11:40:00,37.16,37.16,37.1,37.11,133087.0,37.16,37.16,37.1,37.11,133087.0
2020-10-22 11:50:00,37.11,37.13,37.02,37.05,184817.0,37.11,37.13,37.02,37.05,184817.0
2020-10-22 12:00:00,37.05,37.07,36.99,37.06,134045.0,37.05,37.07,36.99,37.06,134045.0
2020-10-22 12:10:00,37.05,37.09,37.02,37.09,163469.0,37.05,37.09,37.02,37.09,163469.0
2020-10-22 12:20:00,37.09,37.15,37.05,37.15,126238.0,37.09,37.15,37.05,37.15,126238.0
2020-10-22 12:30:00,37.14,37.14,37.07,37.11,52898.0,37.14,37.14,37.07,37.11,52898.0
2020-10-22 12:40:00,37.12,37.22,37.09,37.22,98384.0,37.12,37.22,37.09,37.22,98384.0
2020-10-22 12:50:00,37.22,37.25,37.19,37.2,87638.0,37.22,37.25,37.19,37.2,87638.0
2020-10-22 13:00:00,37.22,37.22,37.12,37.15,148679.0,37.22,37.22,37.12,37.15,148679.0
2020-10-22 13:10:00,37.15,37.17,36.99,37.02,536632.0,37.15,37.17,36.99,37.02,536632.0
2020-10-22 13:20:00,37.02,37.06,36.98,37.06,154711.0,37.02,37.06,36.98,37.06,154711.0
2020-10-22 13:30:00,37.07,37.11,37.02,37.02,366166.0,37.07,37.11,37.02,37.02,366166.0
2020-10-22 13:40:00,37.02,37.06,36.98,37.06,186867.0,37.02,37.06,36.98,37.06,186867.0
2020-10-22 13:50:00,37.06,37.08,37.01,37.05,172317.0,37.06,37.08,37.01,37.05,172317.0
2020-10-22 14:00:00,37.05,37.09,37.03,37.06,226881.0,37.05,37.09,37.03,37.06,226881.0
2020-10-22 14:10:00,37.06,37.07,37.02,37.05,287442.0,37.06,37.07,37.02,37.05,287442.0
2020-10-22 14:20:00,37.05,37.06,37.0,37.01,173378.0,37.05,37.06,37.0,37.01,173378.0
2020-10-22 14:30:00,37.02,37.02,36.97,37.01,154186.0,37.02,37.02,36.97,37.01,154186.0
2020-10-22 14:40:00,37.01,37.07,37.0,37.02,253779.0,37.01,37.07,37.0,37.02,253779.0
2020-10-22 14:50:00,37.02,37.04,36.99,37.01,154953.0,37.02,37.04,36.99,37.01,154953.0
2020-10-22 15:00:00,37.01,37.01,36.91,36.93,229186.0,37.01,37.01,36.91,36.93,229186.0
2020-10-22 15:10:00,36.92,36.96,36.9,36.91,290470.0,36.92,36.96,36.9,36.91,290470.0
2020-10-22 15:20:00,36.91,36.91,36.84,36.86,658864.0,36.91,36.91,36.84,36.86,658864.0
2020-10-22 15:30:00,36.87,36.95,36.86,36.9,495904.0,36.87,36.95,36.86,36.9,495904.0
2020-10-22 15:40:00,36.9,36.94,36.87,36.88,980878.0,36.9,36.94,36.87,36.88,980878.0
2020-10-22 15:50:00,36.88,36.9,36.73,36.86,1901656.0,36.88,36.9,36.73,36.86,1901656.0
2020-10-23 09:30:00,37.0,37.04,36.71,36.77,526316.0,37.0,37.04,36.71,36.77,526316.0
2020-10-23 09:40:00,36.78,37.0,36.75,36.95,124793.0,36.78,37.0,36.75,36.95,124793.0
2020-10-23 09:50:00,36.94,37.06,36.92,36.99,499233.0,36.94,37.06,36.92,36.99,499233.0
2020-10-23 10:00:00,36.98,37.14,36.96,37.13,289911.0,36.98,37.14,36.96,37.13,289911.0
2020-10-23 10:10:00,37.13,37.16,37.08,37.12,214204.0,37.13,37.16,37.08,37.12,214204.0
2020-10-23 10:20:00,37.12,37.18,37.09,37.1,152887.0,37.12,37.18,37.09,37.1,152887.0
2020-10-23 10:30:00,37.11,37.11,37.02,37.07,167443.0,37.11,37.11,37.02,37.07,167443.0
2020-10-23 10:40:00,37.07,37.25,37.03,37.25,290291.0,37.07,37.25,37.03,37.25,290291.0
2020-10-23 10:50:00,37.25,37.41,37.23,37.38,163326.0,37.25,37.41,37.23,37.38,163326.0
2020-10-23 11:00:00,37.38,37.38,37.26,37.37,144721.0,37.38,37.38,37.26,37.37,144721.0
2020-10-23 11:10:00,37.38,37.38,37.29,37.33,255495.0,37.38,37.38,37.29,37.33,255495.0
2020-10-23 11:20:00,37.33,37.34,37.19,37.21,122112.0,37.33,37.34,37.19,37.21,122112.0
2020-10-23 11:30:00,37.22,37.22,37.13,37.2,156517.0,37.22,37.22,37.13,37.2,156517.0
2020-10-23 11:40:00,37.2,37.23,37.08,37.11,135601.0,37.2,37.23,37.08,37.11,135601.0
2020-10-23 11:50:00,37.11,37.27,37.08,37.25,218687.0,37.11,37.27,37.08,37.25,218687.0
2020-10-23 12:00:00,37.25,37.33,37.17,37.2,240207.0,37.25,37.33,37.17,37.2,240207.0
2020-10-23 12:10:00,37.2,37.32,37.18,37.2,276695.0,37.2,37.32,37.18,37.2,276695.0
2020-10-23 12:20:00,37.2,37.2,37.1,37.15,101393.0,37.2,37.2,37.1,37.15,101393.0
2020-10-23 12:30:00,37.16,37.17,37.08,37.1,68395.0,37.16,37.17,37.08,37.1,68395.0
2020-10-23 12:40:00,37.1,37.15,37.05,37.08,120165.0,37.1,37.15,37.05,37.08,120165.0
2020-10-23 12:50:00,37.08,37.1,36.99,37.01,131739.0,37.08,37.1,36.99,37.01,131739.0
2020-10-23 13:00:00,37.01,37.11,36.99,37.11,155821.0,37.01,37.11,36.99,37.11,155821.0
2020-10-23 13:10:00,37.11,37.16,37.09,37.11,117231.0,37.11,37.16,37.09,37.11,117231.0
2020-10-23 13:20:00,37.11,37.24,37.1,37.16,171001.0,37.11,37.24,37.1,37.16,171001.0
2020-10-23 13:30:00,37.15,37.16,37.07,37.1,116523.0,37.15,37.16,37.07,37.1,116523.0
2020-10-23 13:40:00,37.11,37.11,37.04,37.05,116825.0,37.11,37.11,37.04,37.05,116825.0
2020-10-23 13:50:00,37.05,37.06,36.99,37.0,139275.0,37.05,37.06,36.99,37.0,139275.0
2020-10-23 14:00:00,37.01,37.05,36.96,37.04,162034.0,37.01,37.05,36.96,37.04,162034.0
2020-10-23 14:10:00,37.03,37.04,36.99,37.01,107718.0,37.03,37.04,36.99,37.01,107718.0
2020-10-23 14:20:00,37.0,37.1,36.98,37.05,285771.0,37.0,37.1,36.98,37.05,285771.0
2020-10-23 14:30:00,37.05,37.09,36.98,37.01,169174.0,37.05,37.09,36.98,37.01,169174.0
2020-10-23 14:40:00,37.01,37.03,36.99,37.02,135699.0,37.01,37.03,36.99,37.02,135699.0
2020-10-23 14:50:00,37.02,37.05,36.99,37.01,182047.0,37.02,37.05,36.99,37.01,182047.0
2020-10-23 15:00:00,37.01,37.01,36.94,36.95,96963.0,37.01,37.01,36.94,36.95,96963.0
2020-10-23 15:10:00,36.95,37.03,36.95,37.01,214053.0,36.95,37.03,36.95,37.01,214053.0
2020-10-23 15:20:00,37.01,37.07,36.99,37.04,249692.0,37.01,37.07,36.99,37.04,249692.0
2020-10-23 15:30:00,37.05,37.16,37.02,37.12,367212.0,37.05,37.16,37.02,37.12,367212.0
2020-10-23 15:40:00,37.13,37.14,37.06,37.07,302082.0,37.13,37.14,37.06,37.07,302082.0
2020-10-23 15:50:00,37.07,37.17,37.01,37.17,1714778.0,37.07,37.17,37.01,37.17,1714778.0
2020-10-26 09:30:00,36.69,36.79,36.45,36.59,419223.0,36.69,36.79,36.45,36.59,419223.0
2020-10-26 09:40:00,36.59,36.78,36.5,36.75,313957.0,36.59,36.78,36.5,36.75,313957.0
2020-10-26 09:50:00,36.75,36.97,36.73,36.95,333276.0,36.75,36.97,36.73,36.95,333276.0
2020-10-26 10:00:00,36.95,37.15,36.91,37.14,224710.0,36.95,37.15,36.91,37.14,224710.0
2020-10-26 10:10:00,37.15,37.22,37.09,37.22,173632.0,37.15,37.22,37.09,37.22,173632.0
2020-10-26 10:20:00,37.22,37.26,37.13,37.17,300005.0,37.22,37.26,37.13,37.17,300005.0
2020-10-26 10:30:00,37.18,37.19,36.96,36.98,312003.0,37.18,37.19,36.96,36.98,312003.0
2020-10-26 10:40:00,36.97,37.01,36.85,36.91,145749.0,36.97,37.01,36.85,36.91,145749.0
2020-10-26 10:50:00,36.91,36.91,36.75,36.76,127450.0,36.91,36.91,36.75,36.76,127450.0
2020-10-26 11:00:00,36.75,36.83,36.73,36.82,144589.0,36.75,36.83,36.73,36.82,144589.0
2020-10-26 11:10:00,36.82,36.92,36.73,36.75,109605.0,36.82,36.92,36.73,36.75,109605.0
2020-10-26 11:20:00,36.75,36.92,36.74,36.92,114511.0,36.75,36.92,36.74,36.92,114511.0
2020-10-26 11:30:00,36.92,36.95,36.79,36.93,248234.0,36.92,36.95,36.79,36.93,248234.0
2020-10-26 11:40:00,36.92,36.93,36.84,36.91,294752.0,36.92,36.93,36.84,36.91,294752.0
2020-10-26 11:50:00,36.9,36.9,36.82,36.86,80864.0,36.9,36.9,36.82,36.86,80864.0
2020-10-26 12:00:00,36.86,36.9,36.83,36.87,60288.0,36.86,36.9,36.83,36.87,60288.0
2020-10-26 12:10:00,36.87,36.88,36.77,36.83,66780.0,36.87,36.88,36.77,36.83,66780.0
2020-10-26 12:20:00,36.83,36.83,36.69,36.7,170227.0,36.83,36.83,36.69,36.7,170227.0
2020-10-26 12:30:00,36.69,36.69,36.44,36.45,301723.0,36.69,36.69,36.44,36.45,301723.0
2020-10-26 12:40:00,36.45,36.53,36.45,36.48,167450.0,36.45,36.53,36.45,36.48,167450.0
2020-10-26 12:50:00,36.48,36.52,36.44,36.49,152633.0,36.48,36.52,36.44,36.49,152633.0
2020-10-26 13:00:00,36.48,36.52,36.46,36.52,151412.0,36.48,36.52,36.46,36.52,151412.0
2020-10-26 13:10:00,36.52,36.52,36.37,36.4,87978.0,36.52,36.52,36.37,36.4,87978.0
2020-10-26 13:20:00,36.39,36.4,36.32,36.38,68460.0,36.39,36.4,36.32,36.38,68460.0
2020-10-26 13:30:00,36.37,36.38,36.28,36.35,74127.0,36.37,36.38,36.28,36.35,74127.0
2020-10-26 13:40:00,36.35,36.38,36.29,36.38,67990.0,36.35,36.38,36.29,36.38,67990.0
2020-10-26 13:50:00,36.38,36.44,36.36,36.44,72233.0,36.38,36.44,36.36,36.44,72233.0
2020-10-26 14:00:00,36.43,36.51,36.41,36.5,109371.0,36.43,36.51,36.41,36.5,109371.0
2020-10-26 14:10:00,36.5,36.67,36.44,36.66,137766.0,36.5,36.67,36.44,36.66,137766.0
2020-10-26 14:20:00,36.65,36.75,36.61,36.72,221262.0,36.65,36.75,36.61,36.72,221262.0
2020-10-26 14:30:00,36.71,36.74,36.67,36.7,198397.0,36.71,36.74,36.67,36.7,198397.0
2020-10-26 14:40:00,36.7,36.79,36.69,36.7,131295.0,36.7,36.79,36.69,36.7,131295.0
2020-10-26 14:50:00,36.7,36.76,36.68,36.74,200579.0,36.7,36.76,36.68,36.74,200579.0
2020-10-26 15:00:00,36.73,36.74,36.62,36.66,202187.0,36.73,36.74,36.62,36.66,202187.0
2020-10-26 15:10:00,36.66,36.7,36.6,36.64,136848.0,36.66,36.7,36.6,36.64,136848.0
2020-10-26 15:20:00,36.64,36.76,36.63,36.75,219480.0,36.64,36.76,36.63,36.75,219480.0
2020-10-26 15:30:00,36.75,36.8,36.69,36.8,303101.0,36.75,36.8,36.69,36.8,303101.0
2020-10-26 15:40:00,36.79,36.79,36.6,36.61,279012.0,36.79,36.79,36.6,36.61,279012.0
2020-10-26 15:50:00,36.61,36.89,36.58,36.86,935827.0,36.61,36.89,36.58,36.86,935827.0
2020-10-27 09:30:00,36.86,36.99,36.59,36.6,232791.0,36.86,36.99,36.59,36.6,232791.0
2020-10-27 09:40:00,36.59,36.77,36.51,36.7,258592.0,36.59,36.77,36.51,36.7,258592.0
2020-10-27 09:50:00,36.71,36.75,36.61,36.73,343627.0,36.71,36.75,36.61,36.73,343627.0
2020-10-27 10:00:00,36.73,36.74,36.61,36.66,332465.0,36.73,36.74,36.61,36.66,332465.0
2020-10-27 10:10:00,36.66,36.71,36.36,36.4,328676.0,36.66,36.71,36.36,36.4,328676.0
2020-10-27 10:20:00,36.4,36.5,36.35,36.42,142709.0,36.4,36.5,36.35,36.42,142709.0
2020-10-27 10:30:00,36.42,36.44,36.31,36.34,230451.0,36.42,36.44,36.31,36.34,230451.0
2020-10-27 10:40:00,36.34,36.4,36.28,36.36,168797.0,36.34,36.4,36.28,36.36,168797.0
2020-10-27 10:50:00,36.36,36.36,36.07,36.09,418434.0,36.36,36.36,36.07,36.09,418434.0
2020-10-27 11:00:00,36.08,36.24,36.05,36.21,184619.0,36.08,36.24,36.05,36.21,184619.0
2020-10-27 11:10:00,36.21,36.3,36.16,36.19,89030.0,36.21,36.3,36.16,36.19,89030.0
2020-10-27 11:20:00,36.19,36.26,36.1,36.16,175811.0,36.19,36.26,36.1,36.16,175811.0
2020-10-27 11:30:00,36.17,36.17,36.01,36.02,218595.0,36.17,36.17,36.01,36.02,218595.0
2020-10-27 11:40:00,36.02,36.15,35.99,36.15,294555.0,36.02,36.15,35.99,36.15,294555.0
2020-10-27 11:50:00,36.15,36.24,36.11,36.24,320350.0,36.15,36.24,36.11,36.24,320350.0
2020-10-27 12:00:00,36.24,36.3,36.2,36.21,74507.0,36.24,36.3,36.2,36.21,74507.0
2020-10-27 12:10:00,36.22,36.28,36.21,36.23,86870.0,36.22,36.28,36.21,36.23,86870.0
2020-10-27 12:20:00,36.23,36.26,36.18,36.19,99823.0,36.23,36.26,36.18,36.19,99823.0
2020-10-27 12:30:00,36.19,36.24,36.13,36.23,142295.0,36.19,36.24,36.13,36.23,142295.0
2020-10-27 12:40:00,36.23,36.27,36.12,36.19,107876.0,36.23,36.27,36.12,36.19,107876.0
2020-10-27 12:50:00,36.19,36.27,36.16,36.19,122212.0,36.19,36.27,36.16,36.19,122212.0
2020-10-27 13:00:00,36.18,36.25,36.18,36.2,183546.0,36.18,36.25,36.18,36.2,183546.0
2020-10-27 13:10:00,36.2,36.26,36.15,36.2,83067.0,36.2,36.26,36.15,36.2,83067.0
2020-10-27 13:20:00,36.2,36.28,36.17,36.23,186253.0,36.2,36.28,36.17,36.23,186253.0
2020-10-27 13:30:00,36.23,36.34,36.23,36.27,180473.0,36.23,36.34,36.23,36.27,180473.0
2020-10-27 13:40:00,36.27,36.36,36.22,36.33,166073.0,36.27,36.36,36.22,36.33,166073.0
2020-10-27 13:50:00,36.33,36.35,36.29,36.34,161204.0,36.33,36.35,36.29,36.34,161204.0
2020-10-27 14:00:00,36.34,36.35,36.2,36.26,187403.0,36.34,36.35,36.2,36.26,187403.0
2020-10-27 14:10:00,36.27,36.27,36.17,36.21,142166.0,36.27,36.27,36.17,36.21,142166.0
2020-10-27 14:20:00,36.22,36.28,36.2,36.24,177564.0,36.22,36.28,36.2,36.24,177564.0
2020-10-27 14:30:00,36.24,36.26,36.18,36.18,183503.0,36.24,36.26,36.18,36.18,183503.0
2020-10-27 14:40:00,36.18,36.19,36.04,36.09,282676.0,36.18,36.19,36.04,36.09,282676.0
2020-10-27 14:50:00,36.09,36.13,36.06,36.12,185384.0,36.09,36.13,36.06,36.12,185384.0
2020-10-27 15:00:00,36.12,36.17,36.09,36.13,324026.0,36.12,36.17,36.09,36.13,324026.0
2020-10-27 15:10:00,36.13,36.17,36.09,36.14,768648.0,36.13,36.17,36.09,36.14,768648.0
2020-10-27 15:20:00,36.14,36.21,36.13,36.19,349705.0,36.14,36.21,36.13,36.19,349705.0
2020-10-27 15:30:00,36.19,36.32,36.18,36.29,845383.0,36.19,36.32,36.18,36.29,845383.0
2020-10-27 15:40:00,36.29,36.3,36.05,36.08,461935.0,36.29,36.3,36.05,36.08,461935.0
2020-10-27 15:50:00,36.07,36.14,36.01,36.05,910568.0,36.07,36.14,36.01,36.05,910568.0
2020-10-28 09:30:00,35.75,35.99,35.13,35.38,665186.0,35.75,35.99,35.13,35.38,665186.0
2020-10-28 09:40:00,35.38,35.42,35.03,35.05,595078.0,35.38,35.42,35.03,35.05,595078.0
2020-10-28 09:50:00,35.06,35.18,34.9,35.18,495221.0,35.06,35.18,34.9,35.18,495221.0
2020-10-28 10:00:00,35.17,35.37,35.14,35.2,429586.0,35.17,35.37,35.14,35.2,429586.0
2020-10-28 10:10:00,35.2,35.36,35.09,35.12,401856.0,35.2,35.36,35.09,35.12,401856.0
2020-10-28 10:20:00,35.11,35.15,34.92,35.0,885613.0,35.11,35.15,34.92,35.0,885613.0
2020-10-28 10:30:00,35.0,35.08,34.73,34.74,1098425.0,35.0,35.08,34.73,34.74,1098425.0
2020-10-28 10:40:00,34.73,35.1,34.73,35.02,212660.0,34.73,35.1,34.73,35.02,212660.0
2020-10-28 10:50:00,35.01,35.02,34.56,34.66,223125.0,35.01,35.02,34.56,34.66,223125.0
2020-10-28 11:00:00,34.65,34.79,34.6,34.7,122724.0,34.65,34.79,34.6,34.7,122724.0
2020-10-28 11:10:00,34.7,34.93,34.7,34.91,249329.0,34.7,34.93,34.7,34.91,249329.0
2020-10-28 11:20:00,34.91,34.96,34.74,34.78,277420.0,34.91,34.96,34.74,34.78,277420.0
2020-10-28 11:30:00,34.77,34.81,34.73,34.8,264327.0,34.77,34.81,34.73,34.8,264327.0
2020-10-28 11:40:00,34.8,34.91,34.73,34.91,286574.0,34.8,34.91,34.73,34.91,286574.0
2020-10-28 11:50:00,34.92,35.12,34.87,34.87,268791.0,34.92,35.12,34.87,34.87,268791.0
2020-10-28 12:00:00,34.87,35.0,34.84,34.94,346730.0,34.87,35.0,34.84,34.94,346730.0
2020-10-28 12:10:00,34.93,34.96,34.78,34.79,165263.0,34.93,34.96,34.78,34.79,165263.0
2020-10-28 12:20:00,34.79,34.8,34.62,34.65,395626.0,34.79,34.8,34.62,34.65,395626.0
2020-10-28 12:30:00,34.64,34.67,34.51,34.54,236531.0,34.64,34.67,34.51,34.54,236531.0
2020-10-28 12:40:00,34.53,34.57,34.42,34.42,178853.0,34.53,34.57,34.42,34.42,178853.0
2020-10-28 12:50:00,34.42,34.47,34.35,34.42,105791.0,34.42,34.47,34.35,34.42,105791.0
2020-10-28 13:00:00,34.41,34.46,34.33,34.44,314581.0,34.41,34.46,34.33,34.44,314581.0
2020-10-28 13:10:00,34.43,34.58,34.42,34.45,558165.0,34.43,34.58,34.42,34.45,558165.0
2020-10-28 13:20:00,34.45,34.46,34.19,34.33,238531.0,34.45,34.46,34.19,34.33,238531.0
2020-10-28 13:30:00,34.32,34.49,34.26,34.48,464678.0,34.32,34.49,34.26,34.48,464678.0
2020-10-28 13:40:00,34.48,34.5,34.3,34.45,233016.0,34.48,34.5,34.3,34.45,233016.0
2020-10-28 13:50:00,34.44,34.54,34.43,34.52,146660.0,34.44,34.54,34.43,34.52,146660.0
2020-10-28 14:00:00,34.52,34.52,34.31,34.34,265858.0,34.52,34.52,34.31,34.34,265858.0
2020-10-28 14:10:00,34.34,34.37,34.29,34.3,145859.0,34.34,34.37,34.29,34.3,145859.0
2020-10-28 14:20:00,34.3,34.41,34.3,34.4,131700.0,34.3,34.41,34.3,34.4,131700.0
2020-10-28 14:30:00,34.4,34.42,34.25,34.33,391241.0,34.4,34.42,34.25,34.33,391241.0
2020-10-28 14:40:00,34.33,34.55,34.32,34.39,469622.0,34.33,34.55,34.32,34.39,469622.0
2020-10-28 14:50:00,34.39,34.43,34.26,34.3,327282.0,34.39,34.43,34.26,34.3,327282.0
2020-10-28 15:00:00,34.3,34.31,34.16,34.21,173051.0,34.3,34.31,34.16,34.21,173051.0
2020-10-28 15:10:00,34.2,34.23,34.08,34.1,559040.0,34.2,34.23,34.08,34.1,559040.0
2020-10-28 15:20:00,34.09,34.27,34.08,34.15,340837.0,34.09,34.27,34.08,34.15,340837.0
2020-10-28 15:30:00,34.15,34.24,34.06,34.07,320001.0,34.15,34.24,34.06,34.07,320001.0
2020-10-28 15:40:00,34.07,34.13,33.94,33.98,740561.0,34.07,34.13,33.94,33.98,740561.0
2020-10-28 15:50:00,33.97,34.08,33.9,34.07,1534895.0,33.97,34.08,33.9,34.07,1534895.0
2020-10-29 09:30:00,33.98,34.25,33.92,34.01,1193052.0,33.98,34.25,33.92,34.01,1193052.0
2020-10-29 09:40:00,34.01,34.08,33.9,33.99,1167024.0,34.01,34.08,33.9,33.99,1167024.0
2020-10-29 09:50:00,33.99,34.01,33.83,33.84,640355.0,33.99,34.01,33.83,33.84,640355.0
2020-10-29 10:00:00,33.83,33.92,33.73,33.84,368807.0,33.83,33.92,33.73,33.84,368807.0
2020-10-29 10:10:00,33.84,33.92,33.67,33.91,423489.0,33.84,33.92,33.67,33.91,423489.0
2020-10-29 10:20:00,33.92,33.97,33.82,33.85,217014.0,33.92,33.97,33.82,33.85,217014.0
2020-10-29 10:30:00,33.85,33.9,33.71,33.77,260949.0,33.85,33.9,33.71,33.77,260949.0
2020-10-29 10:40:00,33.77,33.91,33.72,33.76,498962.0,33.77,33.91,33.72,33.76,498962.0
2020-10-29 10:50:00,33.76,33.83,33.75,33.8,484489.0,33.76,33.83,33.75,33.8,484489.0
2020-10-29 11:00:00,33.8,33.81,33.59,33.66,464957.0,33.8,33.81,33.59,33.66,464957.0
2020-10-29 11:10:00,33.65,33.66,33.48,33.48,517355.0,33.65,33.66,33.48,33.48,517355.0
2020-10-29 11:20:00,33.48,33.56,33.39,33.42,227825.0,33.48,33.56,33.39,33.42,227825.0
2020-10-29 11:30:00,33.42,33.46,33.33,33.41,377205.0,33.42,33.46,33.33,33.41,377205.0
2020-10-29 11:40:00,33.41,33.42,33.18,33.21,688380.0,33.41,33.42,33.18,33.21,688380.0
2020-10-29 11:50:00,33.22,33.43,33.14,33.39,247010.0,33.22,33.43,33.14,33.39,247010.0
2020-10-29 12:00:00,33.39,33.4,33.14,33.16,348473.0,33.39,33.4,33.14,33.16,348473.0
2020-10-29 12:10:00,33.16,33.37,33.14,33.26,393240.0,33.16,33.37,33.14,33.26,393240.0
2020-10-29 12:20:00,33.26,33.4,33.18,33.38,259779.0,33.26,33.4,33.18,33.38,259779.0
2020-10-29 12:30:00,33.39,33.41,33.3,33.38,364250.0,33.39,33.41,33.3,33.38,364250.0
2020-10-29 12:40:00,33.37,33.57,33.37,33.55,501277.0,33.37,33.57,33.37,33.55,501277.0
2020-10-29 12:50:00,33.56,33.59,33.41,33.45,306633.0,33.56,33.59,33.41,33.45,306633.0
2020-10-29 13:00:00,33.45,33.5,33.3,33.32,243586.0,33.45,33.5,33.3,33.32,243586.0
2020-10-29 13:10:00,33.31,33.34,33.25,33.25,210270.0,33.31,33.34,33.25,33.25,210270.0
2020-10-29 13:20:00,33.25,33.52,33.25,33.47,468655.0,33.25,33.52,33.25,33.47,468655.0
2020-10-29 13:30:00,33.48,33.57,33.45,33.55,497833.0,33.48,33.57,33.45,33.55,497833.0
2020-10-29 13:40:00,33.55,33.57,33.52,33.54,197814.0,33.55,33.57,33.52,33.54,197814.0
2020-10-29 13:50:00,33.54,33.64,33.5,33.6,746814.0,33.54,33.64,33.5,33.6,746814.0
2020-10-29 14:00:00,33.59,33.7,33.59,33.61,653049.0,33.59,33.7,33.59,33.61,653049.0
2020-10-29 14:10:00,33.61,33.66,33.57,33.6,589600.0,33.61,33.66,33.57,33.6,589600.0
2020-10-29 14:20:00,33.6,33.73,33.59,33.7,654649.0,33.6,33.73,33.59,33.7,654649.0
2020-10-29 14:30:00,33.7,33.81,33.63,33.65,335247.0,33.7,33.81,33.63,33.65,335247.0
2020-10-29 14:40:00,33.65,33.71,33.62,33.66,395390.0,33.65,33.71,33.62,33.66,395390.0
2020-10-29 14:50:00,33.66,33.83,33.65,33.73,706905.0,33.66,33.83,33.65,33.73,706905.0
2020-10-29 15:00:00,33.73,33.78,33.66,33.7,1305309.0,33.73,33.78,33.66,33.7,1305309.0
2020-10-29 15:10:00,33.7,33.71,33.44,33.59,967909.0,33.7,33.71,33.44,33.59,967909.0
2020-10-29 15:20:00,33.59,33.75,33.58,33.7,684247.0,33.59,33.75,33.58,33.7,684247.0
2020-10-29 15:30:00,33.7,33.74,33.65,33.72,415355.0,33.7,33.74,33.65,33.72,415355.0
2020-10-29 15:40:00,33.71,33.81,33.71,33.77,839001.0,33.71,33.81,33.71,33.77,839001.0
2020-10-29 15:50:00,33.78,33.84,33.5,33.5,2290342.0,33.78,33.84,33.5,33.5,2290342.0
2020-10-30 09:30:00,33.31,33.92,33.31,33.86,711257.0,33.31,33.92,33.31,33.86,711257.0
2020-10-30 09:40:00,33.86,34.07,33.74,33.98,832269.0,33.86,34.07,33.74,33.98,832269.0
2020-10-30 09:50:00,33.98,34.18,33.88,34.0,352647.0,33.98,34.18,33.88,34.0,352647.0
2020-10-30 10:00:00,34.0,34.03,33.87,33.89,168143.0,34.0,34.03,33.87,33.89,168143.0
2020-10-30 10:10:00,33.89,34.03,33.83,34.02,368947.0,33.89,34.03,33.83,34.02,368947.0
2020-10-30 10:20:00,34.02,34.02,33.74,33.79,907241.0,34.02,34.02,33.74,33.79,907241.0
2020-10-30 10:30:00,33.8,33.83,33.67,33.73,194115.0,33.8,33.83,33.67,33.73,194115.0
2020-10-30 10:40:00,33.72,33.73,33.57,33.69,304745.0,33.72,33.73,33.57,33.69,304745.0
2020-10-30 10:50:00,33.69,33.85,33.66,33.66,224443.0,33.69,33.85,33.66,33.66,224443.0
2020-10-30 11:00:00,33.66,33.85,33.64,33.71,251273.0,33.66,33.85,33.64,33.71,251273.0
2020-10-30 11:10:00,33.71,34.0,33.7,33.9,302302.0,33.71,34.0,33.7,33.9,302302.0
2020-10-30 11:20:00,33.89,34.07,33.84,33.98,336924.0,33.89,34.07,33.84,33.98,336924.0
2020-10-30 11:30:00,33.97,34.03,33.95,34.02,339843.0,33.97,34.03,33.95,34.02,339843.0
2020-10-30 11:40:00,34.02,34.31,33.96,34.25,754961.0,34.02,34.31,33.96,34.25,754961.0
2020-10-30 11:50:00,34.25,34.32,34.19,34.32,339176.0,34.25,34.32,34.19,34.32,339176.0
2020-10-30 12:00:00,34.32,34.41,34.26,34.3,451204.0,34.32,34.41,34.26,34.3,451204.0
2020-10-30 12:10:00,34.31,34.48,34.27,34.47,285885.0,34.31,34.48,34.27,34.47,285885.0
2020-10-30 12:20:00,34.48,34.55,34.39,34.44,200602.0,34.48,34.55,34.39,34.44,200602.0
2020-10-30 12:30:00,34.44,34.51,34.37,34.51,465093.0,34.44,34.51,34.37,34.51,465093.0
2020-10-30 12:40:00,34.51,34.59,34.44,34.55,431096.0,34.51,34.59,34.44,34.55,431096.0
2020-10-30 12:50:00,34.55,34.66,34.48,34.54,261210.0,34.55,34.66,34.48,34.54,261210.0
2020-10-30 13:00:00,34.54,34.57,34.46,34.49,243660.0,34.54,34.57,34.46,34.49,243660.0
2020-10-30 13:10:00,34.5,34.5,34.31,34.37,134287.0,34.5,34.5,34.31,34.37,134287.0
2020-10-30 13:20:00,34.36,34.39,34.28,34.38,124721.0,34.36,34.39,34.28,34.38,124721.0
2020-10-30 13:30:00,34.38,34.4,34.19,34.28,144932.0,34.38,34.4,34.19,34.28,144932.0
2020-10-30 13:40:00,34.27,34.34,34.24,34.33,104263.0,34.27,34.34,34.24,34.33,104263.0
2020-10-30 13:50:00,34.32,34.37,34.25,34.34,123275.0,34.32,34.37,34.25,34.34,123275.0
2020-10-30 14:00:00,34.33,34.39,34.32,34.34,544475.0,34.33,34.39,34.32,34.34,544475.0
2020-10-30 14:10:00,34.34,34.35,34.29,34.34,123689.0,34.34,34.35,34.29,34.34,123689.0
2020-10-30 14:20:00,34.34,34.35,34.17,34.19,169076.0,34.34,34.35,34.17,34.19,169076.0
2020-10-30 14:30:00,34.18,34.19,34.07,34.12,204448.0,34.18,34.19,34.07,34.12,204448.0
2020-10-30 14:40:00,34.11,34.19,34.03,34.19,162382.0,34.11,34.19,34.03,34.19,162382.0
2020-10-30 14:50:00,34.19,34.31,34.15,34.27,200021.0,34.19,34.31,34.15,34.27,200021.0
2020-10-30 15:00:00,34.27,34.28,34.15,34.23,313122.0,34.27,34.28,34.15,34.23,313122.0
2020-10-30 15:10:00,34.24,34.31,34.23,34.29,451859.0,34.24,34.31,34.23,34.29,451859.0
2020-10-30 15:20:00,34.29,34.33,34.23,34.26,422801.0,34.29,34.33,34.23,34.26,422801.0
2020-10-30 15:30:00,34.26,34.3,33.96,34.09,1566402.0,34.26,34.3,33.96,34.09,1566402.0
2020-10-30 15:40:00,34.1,34.2,34.03,34.14,585811.0,34.1,34.2,34.03,34.14,585811.0
2020-10-30 15:50:00,34.11,34.28,34.09,34.26,1710530.0,34.11,34.28,34.09,34.26,1710530.0
2020-11-02 09:30:00,34.66,34.76,34.43,34.5,337662.0,34.66,34.76,34.43,34.5,337662.0
2020-11-02 09:40:00,34.5,34.83,34.4,34.8,1430249.0,34.5,34.83,34.4,34.8,1430249.0
2020-11-02 09:50:00,34.8,34.91,34.7,34.73,223695.0,34.8,34.91,34.7,34.73,223695.0
2020-11-02 10:00:00,34.71,34.78,34.63,34.66,394892.0,34.71,34.78,34.63,34.66,394892.0
2020-11-02 10:10:00,34.66,34.74,34.54,34.7,266569.0,34.66,34.74,34.54,34.7,266569.0
2020-11-02 10:20:00,34.7,34.75,34.66,34.68,179826.0,34.7,34.75,34.66,34.68,179826.0
2020-11-02 10:30:00,34.67,34.68,34.57,34.61,213415.0,34.67,34.68,34.57,34.61,213415.0
2020-11-02 10:40:00,34.61,34.75,34.6,34.71,528633.0,34.61,34.75,34.6,34.71,528633.0
2020-11-02 10:50:00,34.71,34.76,34.63,34.66,139650.0,34.71,34.76,34.63,34.66,139650.0
2020-11-02 11:00:00,34.66,34.75,34.63,34.72,149738.0,34.66,34.75,34.63,34.72,149738.0
2020-11-02 11:10:00,34.72,34.78,34.68,34.73,118626.0,34.72,34.78,34.68,34.73,118626.0
2020-11-02 11:20:00,34.73,34.78,34.67,34.78,152228.0,34.73,34.78,34.67,34.78,152228.0
2020-11-02 11:30:00,34.78,34.83,34.69,34.75,267656.0,34.78,34.83,34.69,34.75,267656.0
2020-11-02 11:40:00,34.75,34.82,34.74,34.76,327097.0,34.75,34.82,34.74,34.76,327097.0
2020-11-02 11:50:00,34.76,34.79,34.73,34.76,208003.0,34.76,34.79,34.73,34.76,208003.0
2020-11-02 12:00:00,34.77,34.78,34.69,34.75,263955.0,34.77,34.78,34.69,34.75,263955.0
2020-11-02 12:10:00,34.76,34.77,34.66,34.67,274722.0,34.76,34.77,34.66,34.67,274722.0
2020-11-02 12:20:00,34.68,34.72,34.61,34.71,180484.0,34.68,34.72,34.61,34.71,180484.0
2020-11-02 12:30:00,34.7,34.72,34.58,34.61,169656.0,34.7,34.72,34.58,34.61,169656.0
2020-11-02 12:40:00,34.62,34.63,34.52,34.53,123059.0,34.62,34.63,34.52,34.53,123059.0
2020-11-02 12:50:00,34.54,34.55,34.47,34.53,168517.0,34.54,34.55,34.47,34.53,168517.0
2020-11-02 13:00:00,34.53,34.64,34.49,34.58,166024.0,34.53,34.64,34.49,34.58,166024.0
2020-11-02 13:10:00,34.58,34.58,34.45,34.5,256560.0,34.58,34.58,34.45,34.5,256560.0
2020-11-02 13:20:00,34.5,34.53,34.42,34.52,142991.0,34.5,34.53,34.42,34.52,142991.0
2020-11-02 13:30:00,34.52,34.56,34.44,34.47,219444.0,34.52,34.56,34.44,34.47,219444.0
2020-11-02 13:40:00,34.47,34.58,34.46,34.52,102970.0,34.47,34.58,34.46,34.52,102970.0
2020-11-02 13:50:00,34.52,34.53,34.34,34.44,346085.0,34.52,34.53,34.34,34.44,346085.0
2020-11-02 14:00:00,34.44,34.52,34.39,34.5,156672.0,34.44,34.52,34.39,34.5,156672.0
2020-11-02 14:10:00,34.49,34.49,34.41,34.45,182637.0,34.49,34.49,34.41,34.45,182637.0
2020-11-02 14:20:00,34.45,34.57,34.44,34.51,284378.0,34.45,34.57,34.44,34.51,284378.0
2020-11-02 14:30:00,34.51,34.61,34.5,34.54,291665.0,34.51,34.61,34.5,34.54,291665.0
2020-11-02 14:40:00,34.53,34.64,34.5,34.59,166716.0,34.53,34.64,34.5,34.59,166716.0
2020-11-02 14:50:00,34.6,34.62,34.57,34.6,191618.0,34.6,34.62,34.57,34.6,191618.0
2020-11-02 15:00:00,34.6,34.63,34.58,34.59,211711.0,34.6,34.63,34.58,34.59,211711.0
2020-11-02 15:10:00,34.59,34.63,34.56,34.59,333336.0,34.59,34.63,34.56,34.59,333336.0
2020-11-02 15:20:00,34.59,34.65,34.55,34.57,321542.0,34.59,34.65,34.55,34.57,321542.0
2020-11-02 15:30:00,34.56,34.65,34.53,34.59,790595.0,34.56,34.65,34.53,34.59,790595.0
2020-11-02 15:40:00,34.59,34.6,34.46,34.56,490397.0,34.59,34.6,34.46,34.56,490397.0
2020-11-02 15:50:00,34.56,34.61,34.51,34.54,1337479.0,34.56,34.61,34.51,34.54,1337479.0
2020-11-03 09:30:00,35.06,35.11,34.8,35.0,551798.0,35.06,35.11,34.8,35.0,551798.0
2020-11-03 09:40:00,35.01,35.56,35.0,35.48,596490.0,35.01,35.56,35.0,35.48,596490.0
2020-11-03 09:50:00,35.48,35.58,35.39,35.39,256800.0,35.48,35.58,35.39,35.39,256800.0
2020-11-03 10:00:00,35.39,35.51,35.3,35.4,195962.0,35.39,35.51,35.3,35.4,195962.0
2020-11-03 10:10:00,35.41,35.56,35.37,35.55,172196.0,35.41,35.56,35.37,35.55,172196.0
2020-11-03 10:20:00,35.55,35.64,35.52,35.54,204348.0,35.55,35.64,35.52,35.54,204348.0
2020-11-03 10:30:00,35.54,35.56,35.33,35.36,136555.0,35.54,35.56,35.33,35.36,136555.0
2020-11-03 10:40:00,35.36,35.41,35.29,35.32,133523.0,35.36,35.41,35.29,35.32,133523.0
2020-11-03 10:50:00,35.32,35.42,35.29,35.32,197627.0,35.32,35.42,35.29,35.32,197627.0
2020-11-03 11:00:00,35.32,35.39,35.26,35.32,151924.0,35.32,35.39,35.26,35.32,151924.0
2020-11-03 11:10:00,35.32,35.44,35.31,35.41,171036.0,35.32,35.44,35.31,35.41,171036.0
2020-11-03 11:20:00,35.4,35.48,35.39,35.41,125594.0,35.4,35.48,35.39,35.41,125594.0
2020-11-03 11:30:00,35.41,35.48,35.39,35.48,99920.0,35.41,35.48,35.39,35.48,99920.0
2020-11-03 11:40:00,35.47,35.49,35.38,35.39,120830.0,35.47,35.49,35.38,35.39,120830.0
2020-11-03 11:50:00,35.39,35.45,35.35,35.4,136317.0,35.39,35.45,35.35,35.4,136317.0
2020-11-03 12:00:00,35.4,35.42,35.33,35.37,82443.0,35.4,35.42,35.33,35.37,82443.0
2020-11-03 12:10:00,35.38,35.4,35.34,35.36,136915.0,35.38,35.4,35.34,35.36,136915.0
2020-11-03 12:20:00,35.36,35.39,35.33,35.38,104410.0,35.36,35.39,35.33,35.38,104410.0
2020-11-03 12:30:00,35.38,35.42,35.3,35.32,122448.0,35.38,35.42,35.3,35.32,122448.0
2020-11-03 12:40:00,35.32,35.33,35.25,35.32,104231.0,35.32,35.33,35.25,35.32,104231.0
2020-11-03 12:50:00,35.31,35.31,35.18,35.2,98831.0,35.31,35.31,35.18,35.2,98831.0
2020-11-03 13:00:00,35.2,35.23,35.13,35.15,102685.0,35.2,35.23,35.13,35.15,102685.0
2020-11-03 13:10:00,35.15,35.2,35.13,35.19,82323.0,35.15,35.2,35.13,35.19,82323.0
2020-11-03 13:20:00,35.19,35.24,35.17,35.23,83244.0,35.19,35.24,35.17,35.23,83244.0
2020-11-03 13:30:00,35.23,35.26,35.16,35.17,83159.0,35.23,35.26,35.16,35.17,83159.0
2020-11-03 13:40:00,35.17,35.23,35.14,35.16,100251.0,35.17,35.23,35.14,35.16,100251.0
2020-11-03 13:50:00,35.17,35.19,35.11,35.13,85437.0,35.17,35.19,35.11,35.13,85437.0
2020-11-03 14:00:00,35.13,35.22,35.12,35.18,125724.0,35.13,35.22,35.12,35.18,125724.0
2020-11-03 14:10:00,35.19,35.29,35.18,35.24,143944.0,35.19,35.29,35.18,35.24,143944.0
2020-11-03 14:20:00,35.23,35.29,35.2,35.27,85121.0,35.23,35.29,35.2,35.27,85121.0
2020-11-03 14:30:00,35.27,35.36,35.24,35.33,116025.0,35.27,35.36,35.24,35.33,116025.0
2020-11-03 14:40:00,35.33,35.42,35.33,35.41,179510.0,35.33,35.42,35.33,35.41,179510.0
2020-11-03 14:50:00,35.41,35.41,35.34,35.36,114973.0,35.41,35.41,35.34,35.36,114973.0
2020-11-03 15:00:00,35.36,35.36,35.22,35.25,117261.0,35.36,35.36,35.22,35.25,117261.0
2020-11-03 15:10:00,35.25,35.27,35.2,35.22,148050.0,35.25,35.27,35.2,35.22,148050.0
2020-11-03 15:20:00,35.23,35.25,35.14,35.24,157154.0,35.23,35.25,35.14,35.24,157154.0
2020-11-03 15:30:00,35.25,35.34,35.23,35.33,211716.0,35.25,35.34,35.23,35.33,211716.0
2020-11-03 15:40:00,35.32,35.39,35.3,35.35,338565.0,35.32,35.39,35.3,35.35,338565.0
2020-11-03 15:50:00,35.35,35.42,35.12,35.14,954207.0,35.35,35.42,35.12,35.14,954207.0
2020-11-04 09:30:00,35.5,35.64,35.17,35.18,375325.0,35.5,35.64,35.17,35.18,375325.0
2020-11-04 09:40:00,35.19,35.24,35.06,35.15,217883.0,35.19,35.24,35.06,35.15,217883.0
2020-11-04 09:50:00,35.15,35.36,34.24,35.34,336963.0,35.15,35.36,34.24,35.34,336963.0
2020-11-04 10:00:00,35.34,35.5,35.26,35.47,657247.0,35.34,35.5,35.26,35.47,657247.0
2020-11-04 10:10:00,35.47,35.61,35.38,35.6,249463.0,35.47,35.61,35.38,35.6,249463.0
2020-11-04 10:20:00,35.6,35.73,35.5,35.51,240339.0,35.6,35.73,35.5,35.51,240339.0
2020-11-04 10:30:00,35.51,35.54,35.2,35.25,271755.0,35.51,35.54,35.2,35.25,271755.0
2020-11-04 10:40:00,35.25,35.26,35.19,35.25,161998.0,35.25,35.26,35.19,35.25,161998.0
2020-11-04 10:50:00,35.25,35.4,35.23,35.34,157149.0,35.25,35.4,35.23,35.34,157149.0
2020-11-04 11:00:00,35.34,35.36,35.25,35.3,159172.0,35.34,35.36,35.25,35.3,159172.0
2020-11-04 11:10:00,35.3,35.3,35.17,35.18,187785.0,35.3,35.3,35.17,35.18,187785.0
2020-11-04 11:20:00,35.18,35.27,35.12,35.27,384724.0,35.18,35.27,35.12,35.27,384724.0
2020-11-04 11:30:00,35.27,35.44,35.26,35.34,433486.0,35.27,35.44,35.26,35.34,433486.0
2020-11-04 11:40:00,35.34,35.45,35.34,35.36,308447.0,35.34,35.45,35.34,35.36,308447.0
2020-11-04 11:50:00,35.36,35.54,35.33,35.48,332061.0,35.36,35.54,35.33,35.48,332061.0
2020-11-04 12:00:00,35.48,35.63,35.47,35.61,153729.0,35.48,35.63,35.47,35.61,153729.0
2020-11-04 12:10:00,35.61,35.75,35.55,35.63,1215762.0,35.61,35.75,35.55,35.63,1215762.0
2020-11-04 12:20:00,35.63,35.73,35.61,35.7,291998.0,35.63,35.73,35.61,35.7,291998.0
2020-11-04 12:30:00,35.7,35.75,35.61,35.61,134818.0,35.7,35.75,35.61,35.61,134818.0
2020-11-04 12:40:00,35.6,35.65,35.53,35.55,103150.0,35.6,35.65,35.53,35.55,103150.0
2020-11-04 12:50:00,35.54,35.55,35.48,35.52,87268.0,35.54,35.55,35.48,35.52,87268.0
2020-11-04 13:00:00,35.53,35.56,35.49,35.51,109739.0,35.53,35.56,35.49,35.51,109739.0
2020-11-04 13:10:00,35.51,35.55,35.45,35.47,247203.0,35.51,35.55,35.45,35.47,247203.0
2020-11-04 13:20:00,35.48,35.53,35.43,35.45,239087.0,35.48,35.53,35.43,35.45,239087.0
2020-11-04 13:30:00,35.46,35.54,35.43,35.52,193623.0,35.46,35.54,35.43,35.52,193623.0
2020-11-04 13:40:00,35.52,35.6,35.43,35.58,481290.0,35.52,35.6,35.43,35.58,481290.0
2020-11-04 13:50:00,35.58,35.64,35.54,35.61,74916.0,35.58,35.64,35.54,35.61,74916.0
2020-11-04 14:00:00,35.62,35.7,35.6,35.64,106169.0,35.62,35.7,35.6,35.64,106169.0
2020-11-04 14:10:00,35.65,35.7,35.56,35.56,126470.0,35.65,35.7,35.56,35.56,126470.0
2020-11-04 14:20:00,35.56,35.72,35.55,35.66,227195.0,35.56,35.72,35.55,35.66,227195.0
2020-11-04 14:30:00,35.66,35.72,35.55,35.65,1212609.0,35.66,35.72,35.55,35.65,1212609.0
2020-11-04 14:40:00,35.64,35.68,35.57,35.62,228755.0,35.64,35.68,35.57,35.62,228755.0
2020-11-04 14:50:00,35.61,35.66,35.56,35.66,322884.0,35.61,35.66,35.56,35.66,322884.0
2020-11-04 15:00:00,35.66,35.7,35.49,35.52,244321.0,35.66,35.7,35.49,35.52,244321.0
2020-11-04 15:10:00,35.52,35.53,35.45,35.47,370153.0,35.52,35.53,35.45,35.47,370153.0
2020-11-04 15:20:00,35.47,35.5,35.4,35.41,181092.0,35.47,35.5,35.4,35.41,181092.0
2020-11-04 15:30:00,35.41,35.48,35.36,35.47,289908.0,35.41,35.48,35.36,35.47,289908.0
2020-11-04 15:40:00,35.47,35.5,35.33,35.37,252634.0,35.47,35.5,35.33,35.37,252634.0
2020-11-04 15:50:00,35.37,35.43,35.19,35.29,827214.0,35.37,35.43,35.19,35.29,827214.0
2020-11-05 09:30:00,36.0,36.09,35.69,35.69,366718.0,36.0,36.09,35.69,35.69,366718.0
2020-11-05 09:40:00,35.7,36.0,35.42,35.43,425120.0,35.7,36.0,35.42,35.43,425120.0
2020-11-05 09:50:00,35.42,35.42,35.1,35.16,337414.0,35.42,35.42,35.1,35.16,337414.0
2020-11-05 10:00:00,35.16,35.26,35.12,35.25,337545.0,35.16,35.26,35.12,35.25,337545.0
2020-11-05 10:10:00,35.25,35.59,35.24,35.55,368166.0,35.25,35.59,35.24,35.55,368166.0
2020-11-05 10:20:00,35.55,35.59,35.5,35.51,170519.0,35.55,35.59,35.5,35.51,170519.0
2020-11-05 10:30:00,35.51,35.58,35.41,35.45,338523.0,35.51,35.58,35.41,35.45,338523.0
2020-11-05 10:40:00,35.45,35.54,35.43,35.52,106521.0,35.45,35.54,35.43,35.52,106521.0
2020-11-05 10:50:00,35.52,35.54,35.39,35.45,97472.0,35.52,35.54,35.39,35.45,97472.0
2020-11-05 11:00:00,35.45,35.47,35.3,35.31,89648.0,35.45,35.47,35.3,35.31,89648.0
2020-11-05 11:10:00,35.32,35.36,35.17,35.35,220343.0,35.32,35.36,35.17,35.35,220343.0
2020-11-05 11:20:00,35.35,35.36,35.29,35.3,72973.0,35.35,35.36,35.29,35.3,72973.0
2020-11-05 11:30:00,35.3,35.41,35.29,35.36,105693.0,35.3,35.41,35.29,35.36,105693.0
2020-11-05 11:40:00,35.36,35.46,35.33,35.33,228542.0,35.36,35.46,35.33,35.33,228542.0
2020-11-05 11:50:00,35.34,35.37,35.3,35.36,104321.0,35.34,35.37,35.3,35.36,104321.0
2020-11-05 12:00:00,35.37,35.46,35.35,35.43,120581.0,35.37,35.46,35.35,35.43,120581.0
2020-11-05 12:10:00,35.43,35.44,35.3,35.32,135491.0,35.43,35.44,35.3,35.32,135491.0
2020-11-05 12:20:00,35.32,35.34,35.27,35.29,125043.0,35.32,35.34,35.27,35.29,125043.0
2020-11-05 12:30:00,35.29,35.41,35.29,35.4,77364.0,35.29,35.41,35.29,35.4,77364.0
2020-11-05 12:40:00,35.41,35.47,35.39,35.41,186825.0,35.41,35.47,35.39,35.41,186825.0
2020-11-05 12:50:00,35.4,35.5,35.4,35.43,304871.0,35.4,35.5,35.4,35.43,304871.0
2020-11-05 13:00:00,35.43,35.53,35.42,35.48,142404.0,35.43,35.53,35.42,35.48,142404.0
2020-11-05 13:10:00,35.48,35.51,35.42,35.5,183228.0,35.48,35.51,35.42,35.5,183228.0
2020-11-05 13:20:00,35.5,35.51,35.45,35.45,30166.0,35.5,35.51,35.45,35.45,30166.0
2020-11-05 13:30:00,35.45,35.47,35.33,35.41,97097.0,35.45,35.47,35.33,35.41,97097.0
2020-11-05 13:40:00,35.41,35.43,35.39,35.4,102321.0,35.41,35.43,35.39,35.4,102321.0
2020-11-05 13:50:00,35.41,35.41,35.35,35.41,116130.0,35.41,35.41,35.35,35.41,116130.0
2020-11-05 14:00:00,35.41,35.53,35.4,35.43,119011.0,35.41,35.53,35.4,35.43,119011.0
2020-11-05 14:10:00,35.43,35.51,35.39,35.45,404920.0,35.43,35.51,35.39,35.45,404920.0
2020-11-05 14:20:00,35.45,35.46,35.41,35.43,143050.0,35.45,35.46,35.41,35.43,143050.0
2020-11-05 14:30:00,35.43,35.52,35.38,35.48,250774.0,35.43,35.52,35.38,35.48,250774.0
2020-11-05 14:40:00,35.48,35.55,35.46,35.5,138084.0,35.48,35.55,35.46,35.5,138084.0
2020-11-05 14:50:00,35.49,35.6,35.45,35.59,133490.0,35.49,35.6,35.45,35.59,133490.0
2020-11-05 15:00:00,35.59,35.63,35.53,35.54,126488.0,35.59,35.63,35.53,35.54,126488.0
2020-11-05 15:10:00,35.54,35.58,35.38,35.39,119520.0,35.54,35.58,35.38,35.39,119520.0
2020-11-05 15:20:00,35.39,35.44,35.38,35.4,135095.0,35.39,35.44,35.38,35.4,135095.0
2020-11-05 15:30:00,35.4,35.42,35.29,35.3,217362.0,35.4,35.42,35.29,35.3,217362.0
2020-11-05 15:40:00,35.3,35.35,35.28,35.33,267602.0,35.3,35.35,35.28,35.33,267602.0
2020-11-05 15:50:00,35.33,35.37,35.21,35.21,861517.0,35.33,35.37,35.21,35.21,861517.0
2020-11-06 09:30:00,35.31,35.39,35.09,35.13,323494.0,35.31,35.39,35.09,35.13,323494.0
2020-11-06 09:40:00,35.14,35.37,35.12,35.35,160067.0,35.14,35.37,35.12,35.35,160067.0
2020-11-06 09:50:00,35.35,35.46,35.32,35.36,161549.0,35.35,35.46,35.32,35.36,161549.0
2020-11-06 10:00:00,35.37,35.44,35.29,35.38,134673.0,35.37,35.44,35.29,35.38,134673.0
2020-11-06 10:10:00,35.38,35.4,35.29,35.33,114839.0,35.38,35.4,35.29,35.33,114839.0
2020-11-06 10:20:00,35.33,35.48,35.32,35.38,209509.0,35.33,35.48,35.32,35.38,209509.0
2020-11-06 10:30:00,35.38,35.46,35.33,35.42,195400.0,35.38,35.46,35.33,35.42,195400.0
2020-11-06 10:40:00,35.41,35.54,35.41,35.5,85025.0,35.41,35.54,35.41,35.5,85025.0
2020-11-06 10:50:00,35.5,35.56,35.3,35.41,739200.0,35.5,35.56,35.3,35.41,739200.0
2020-11-06 11:00:00,35.4,35.56,35.4,35.55,269824.0,35.4,35.56,35.4,35.55,269824.0
2020-11-06 11:10:00,35.55,35.56,35.41,35.5,159553.0,35.55,35.56,35.41,35.5,159553.0
2020-11-06 11:20:00,35.49,35.51,35.39,35.42,87999.0,35.49,35.51,35.39,35.42,87999.0
2020-11-06 11:30:00,35.42,35.49,35.39,35.47,76960.0,35.42,35.49,35.39,35.47,76960.0
2020-11-06 11:40:00,35.47,35.49,35.41,35.45,81967.0,35.47,35.49,35.41,35.45,81967.0
2020-11-06 11:50:00,35.45,35.52,35.41,35.48,115610.0,35.45,35.52,35.41,35.48,115610.0
2020-11-06 12:00:00,35.48,35.55,35.42,35.55,299095.0,35.48,35.55,35.42,35.55,299095.0
2020-11-06 12:10:00,35.55,35.56,35.41,35.48,80343.0,35.55,35.56,35.41,35.48,80343.0
2020-11-06 12:20:00,35.48,35.52,35.45,35.51,142963.0,35.48,35.52,35.45,35.51,142963.0
2020-11-06 12:30:00,35.51,35.53,35.42,35.45,212042.0,35.51,35.53,35.42,35.45,212042.0
2020-11-06 12:40:00,35.44,35.55,35.43,35.55,99710.0,35.44,35.55,35.43,35.55,99710.0
2020-11-06 12:50:00,35.55,35.62,35.48,35.5,146541.0,35.55,35.62,35.48,35.5,146541.0
2020-11-06 13:00:00,35.5,35.54,35.45,35.54,67045.0,35.5,35.54,35.45,35.54,67045.0
2020-11-06 13:10:00,35.53,35.6,35.52,35.55,199971.0,35.53,35.6,35.52,35.55,199971.0
2020-11-06 13:20:00,35.55,35.55,35.49,35.51,80926.0,35.55,35.55,35.49,35.51,80926.0
2020-11-06 13:30:00,35.5,35.6,35.45,35.58,199449.0,35.5,35.6,35.45,35.58,199449.0
2020-11-06 13:40:00,35.58,35.67,35.56,35.64,60664.0,35.58,35.67,35.56,35.64,60664.0
2020-11-06 13:50:00,35.64,35.65,35.56,35.58,99670.0,35.64,35.65,35.56,35.58,99670.0
2020-11-06 14:00:00,35.58,35.74,35.56,35.73,332798.0,35.58,35.74,35.56,35.73,332798.0
2020-11-06 14:10:00,35.73,35.79,35.7,35.77,598992.0,35.73,35.79,35.7,35.77,598992.0
2020-11-06 14:20:00,35.78,35.87,35.76,35.79,152111.0,35.78,35.87,35.76,35.79,152111.0
2020-11-06 14:30:00,35.79,35.8,35.64,35.68,167608.0,35.79,35.8,35.64,35.68,167608.0
2020-11-06 14:40:00,35.68,35.79,35.67,35.73,174161.0,35.68,35.79,35.67,35.73,174161.0
2020-11-06 14:50:00,35.73,35.76,35.67,35.73,102217.0,35.73,35.76,35.67,35.73,102217.0
2020-11-06 15:00:00,35.72,35.73,35.55,35.57,211754.0,35.72,35.73,35.55,35.57,211754.0
2020-11-06 15:10:00,35.55,35.66,35.52,35.65,218955.0,35.55,35.66,35.52,35.65,218955.0
2020-11-06 15:20:00,35.65,35.73,35.61,35.71,211583.0,35.65,35.73,35.61,35.71,211583.0
2020-11-06 15:30:00,35.71,35.76,35.68,35.7,203465.0,35.71,35.76,35.68,35.7,203465.0
2020-11-06 15:40:00,35.7,35.81,35.69,35.79,315593.0,35.7,35.81,35.69,35.79,315593.0
2020-11-06 15:50:00,35.79,35.8,35.67,35.71,1416527.0,35.79,35.8,35.67,35.71,1416527.0
2020-11-09 09:30:00,38.5,39.5,38.48,39.06,2288923.0,38.5,39.5,38.48,39.06,2288923.0
2020-11-09 09:40:00,39.07,39.13,38.88,38.89,1023217.0,39.07,39.13,38.88,38.89,1023217.0
2020-11-09 09:50:00,38.9,39.03,38.62,38.84,989925.0,38.9,39.03,38.62,38.84,989925.0
2020-11-09 10:00:00,38.84,39.01,38.64,38.71,766399.0,38.84,39.01,38.64,38.71,766399.0
2020-11-09 10:10:00,38.71,38.71,38.49,38.59,336139.0,38.71,38.71,38.49,38.59,336139.0
2020-11-09 10:20:00,38.59,38.65,38.41,38.5,511200.0,38.59,38.65,38.41,38.5,511200.0
2020-11-09 10:30:00,38.49,38.51,38.24,38.39,667413.0,38.49,38.51,38.24,38.39,667413.0
2020-11-09 10:40:00,38.39,38.73,38.39,38.58,896552.0,38.39,38.73,38.39,38.58,896552.0
2020-11-09 10:50:00,38.59,38.75,38.44,38.72,635785.0,38.59,38.75,38.44,38.72,635785.0
2020-11-09 11:00:00,38.73,38.75,38.46,38.62,344038.0,38.73,38.75,38.46,38.62,344038.0
2020-11-09 11:10:00,38.62,38.73,38.45,38.51,415727.0,38.62,38.73,38.45,38.51,415727.0
2020-11-09 11:20:00,38.51,38.58,38.43,38.56,427883.0,38.51,38.58,38.43,38.56,427883.0
2020-11-09 11:30:00,38.56,38.6,38.52,38.57,166893.0,38.56,38.6,38.52,38.57,166893.0
2020-11-09 11:40:00,38.57,38.6,38.51,38.51,259440.0,38.57,38.6,38.51,38.51,259440.0
2020-11-09 11:50:00,38.51,38.7,38.43,38.69,446600.0,38.51,38.7,38.43,38.69,446600.0
2020-11-09 12:00:00,38.69,38.75,38.59,38.68,201579.0,38.69,38.75,38.59,38.68,201579.0
2020-11-09 12:10:00,38.68,38.75,38.58,38.75,155650.0,38.68,38.75,38.58,38.75,155650.0
2020-11-09 12:20:00,38.75,38.83,38.68,38.75,363044.0,38.75,38.83,38.68,38.75,363044.0
2020-11-09 12:30:00,38.75,38.85,38.74,38.82,336354.0,38.75,38.85,38.74,38.82,336354.0
2020-11-09 12:40:00,38.81,38.83,38.72,38.74,123496.0,38.81,38.83,38.72,38.74,123496.0
2020-11-09 12:50:00,38.75,38.76,38.63,38.65,215830.0,38.75,38.76,38.63,38.65,215830.0
2020-11-09 13:00:00,38.65,38.83,38.62,38.83,286279.0,38.65,38.83,38.62,38.83,286279.0
2020-11-09 13:10:00,38.83,38.86,38.78,38.81,113036.0,38.83,38.86,38.78,38.81,113036.0
2020-11-09 13:20:00,38.81,38.84,38.76,38.83,155723.0,38.81,38.84,38.76,38.83,155723.0
2020-11-09 13:30:00,38.83,38.85,38.77,38.79,124157.0,38.83,38.85,38.77,38.79,124157.0
2020-11-09 13:40:00,38.79,38.79,38.69,38.74,123188.0,38.79,38.79,38.69,38.74,123188.0
2020-11-09 13:50:00,38.74,38.75,38.6,38.66,130213.0,38.74,38.75,38.6,38.66,130213.0
2020-11-09 14:00:00,38.66,38.69,38.57,38.63,107685.0,38.66,38.69,38.57,38.63,107685.0
2020-11-09 14:10:00,38.62,38.67,38.59,38.65,137964.0,38.62,38.67,38.59,38.65,137964.0
2020-11-09 14:20:00,38.65,38.71,38.59,38.69,171233.0,38.65,38.71,38.59,38.69,171233.0
2020-11-09 14:30:00,38.68,38.71,38.61,38.68,130390.0,38.68,38.71,38.61,38.68,130390.0
2020-11-09 14:40:00,38.68,38.7,38.58,38.64,274186.0,38.68,38.7,38.58,38.64,274186.0
2020-11-09 14:50:00,38.64,38.7,38.59,38.7,184717.0,38.64,38.7,38.59,38.7,184717.0
2020-11-09 15:00:00,38.7,38.71,38.59,38.61,190252.0,38.7,38.71,38.59,38.61,190252.0
2020-11-09 15:10:00,38.62,38.7,38.55,38.64,282943.0,38.62,38.7,38.55,38.64,282943.0
2020-11-09 15:20:00,38.64,38.64,38.52,38.57,303718.0,38.64,38.64,38.52,38.57,303718.0
2020-11-09 15:30:00,38.57,38.81,38.56,38.79,609034.0,38.57,38.81,38.56,38.79,609034.0
2020-11-09 15:40:00,38.78,38.78,38.63,38.71,845136.0,38.78,38.78,38.63,38.71,845136.0
2020-11-09 15:50:00,38.71,38.72,38.16,38.21,2048095.0,38.71,38.72,38.16,38.21,2048095.0
2020-11-10 09:30:00,38.25,38.28,37.92,38.02,427310.0,38.25,38.28,37.92,38.02,427310.0
2020-11-10 09:40:00,38.02,38.23,38.01,38.18,373036.0,38.02,38.23,38.01,38.18,373036.0
2020-11-10 09:50:00,38.19,38.25,38.11,38.23,209106.0,38.19,38.25,38.11,38.23,209106.0
2020-11-10 10:00:00,38.23,38.47,38.14,38.46,229716.0,38.23,38.47,38.14,38.46,229716.0
2020-11-10 10:10:00,38.47,38.53,38.3,38.37,229992.0,38.47,38.53,38.3,38.37,229992.0
2020-11-10 10:20:00,38.38,38.39,38.1,38.16,125779.0,38.38,38.39,38.1,38.16,125779.0
2020-11-10 10:30:00,38.16,38.2,38.01,38.07,220452.0,38.16,38.2,38.01,38.07,220452.0
2020-11-10 10:40:00,38.07,38.19,38.0,38.17,232909.0,38.07,38.19,38.0,38.17,232909.0
2020-11-10 10:50:00,38.17,38.25,38.14,38.19,181771.0,38.17,38.25,38.14,38.19,181771.0
2020-11-10 11:00:00,38.19,38.32,38.17,38.29,179265.0,38.19,38.32,38.17,38.29,179265.0
2020-11-10 11:10:00,38.29,38.4,38.24,38.32,165923.0,38.29,38.4,38.24,38.32,165923.0
2020-11-10 11:20:00,38.31,38.32,38.24,38.25,181919.0,38.31,38.32,38.24,38.25,181919.0
2020-11-10 11:30:00,38.25,38.29,38.15,38.18,162831.0,38.25,38.29,38.15,38.18,162831.0
2020-11-10 11:40:00,38.18,38.21,38.16,38.19,205245.0,38.18,38.21,38.16,38.19,205245.0
2020-11-10 11:50:00,38.19,38.27,38.16,38.24,162622.0,38.19,38.27,38.16,38.24,162622.0
2020-11-10 12:00:00,38.24,38.31,38.2,38.26,125414.0,38.24,38.31,38.2,38.26,125414.0
2020-11-10 12:10:00,38.26,38.32,38.2,38.2,162943.0,38.26,38.32,38.2,38.2,162943.0
2020-11-10 12:20:00,38.2,38.22,38.11,38.11,96704.0,38.2,38.22,38.11,38.11,96704.0
2020-11-10 12:30:00,38.12,38.18,38.08,38.17,67565.0,38.12,38.18,38.08,38.17,67565.0
2020-11-10 12:40:00,38.18,38.25,38.17,38.2,176126.0,38.18,38.25,38.17,38.2,176126.0
2020-11-10 12:50:00,38.2,38.21,38.13,38.15,64632.0,38.2,38.21,38.13,38.15,64632.0
2020-11-10 13:00:00,38.15,38.2,38.15,38.17,50522.0,38.15,38.2,38.15,38.17,50522.0
2020-11-10 13:10:00,38.17,38.18,38.07,38.09,71838.0,38.17,38.18,38.07,38.09,71838.0
2020-11-10 13:20:00,38.09,38.1,38.03,38.05,66028.0,38.09,38.1,38.03,38.05,66028.0
2020-11-10 13:30:00,38.05,38.12,37.99,38.12,96477.0,38.05,38.12,37.99,38.12,96477.0
2020-11-10 13:40:00,38.11,38.2,38.11,38.16,85537.0,38.11,38.2,38.11,38.16,85537.0
2020-11-10 13:50:00,38.16,38.22,38.15,38.2,79310.0,38.16,38.22,38.15,38.2,79310.0
2020-11-10 14:00:00,38.2,38.22,38.15,38.17,72434.0,38.2,38.22,38.15,38.17,72434.0
2020-11-10 14:10:00,38.16,38.19,38.07,38.18,101098.0,38.16,38.19,38.07,38.18,101098.0
2020-11-10 14:20:00,38.19,38.22,38.05,38.12,190596.0,38.19,38.22,38.05,38.12,190596.0
2020-11-10 14:30:00,38.12,38.23,38.12,38.2,582037.0,38.12,38.23,38.12,38.2,582037.0
2020-11-10 14:40:00,38.2,38.22,38.11,38.21,505977.0,38.2,38.22,38.11,38.21,505977.0
2020-11-10 14:50:00,38.2,38.25,38.17,38.18,493927.0,38.2,38.25,38.17,38.18,493927.0
2020-11-10 15:00:00,38.19,38.22,38.04,38.07,161872.0,38.19,38.22,38.04,38.07,161872.0
2020-11-10 15:10:00,38.07,38.1,38.01,38.08,133125.0,38.07,38.1,38.01,38.08,133125.0
2020-11-10 15:20:00,38.09,38.23,38.08,38.22,283448.0,38.09,38.23,38.08,38.22,283448.0
2020-11-10 15:30:00,38.21,38.22,38.1,38.1,226655.0,38.21,38.22,38.1,38.1,226655.0
2020-11-10 15:40:00,38.11,38.21,38.1,38.15,217707.0,38.11,38.21,38.1,38.15,217707.0
2020-11-10 15:50:00,38.15,38.25,38.14,38.2,1073697.0,38.15,38.25,38.14,38.2,1073697.0
2020-11-11 09:30:00,38.15,38.35,37.96,37.97,322240.0,38.15,38.35,37.96,37.97,322240.0
2020-11-11 09:40:00,37.97,37.98,37.66,37.86,352863.0,37.97,37.98,37.66,37.86,352863.0
2020-11-11 09:50:00,37.86,38.02,37.85,37.97,1000850.0,37.86,38.02,37.85,37.97,1000850.0
2020-11-11 10:00:00,37.97,38.0,37.68,37.7,194681.0,37.97,38.0,37.68,37.7,194681.0
2020-11-11 10:10:00,37.7,37.79,37.67,37.75,405668.0,37.7,37.79,37.67,37.75,405668.0
2020-11-11 10:20:00,37.74,37.81,37.68,37.77,314694.0,37.74,37.81,37.68,37.77,314694.0
2020-11-11 10:30:00,37.78,37.85,37.73,37.82,115045.0,37.78,37.85,37.73,37.82,115045.0
2020-11-11 10:40:00,37.83,37.88,37.79,37.88,103446.0,37.83,37.88,37.79,37.88,103446.0
2020-11-11 10:50:00,37.88,37.9,37.69,37.69,352607.0,37.88,37.9,37.69,37.69,352607.0
2020-11-11 11:00:00,37.68,37.79,37.62,37.78,154957.0,37.68,37.79,37.62,37.78,154957.0
2020-11-11 11:10:00,37.77,37.78,37.7,37.75,53855.0,37.77,37.78,37.7,37.75,53855.0
2020-11-11 11:20:00,37.75,37.76,37.64,37.68,65673.0,37.75,37.76,37.64,37.68,65673.0
2020-11-11 11:30:00,37.68,37.69,37.59,37.62,97815.0,37.68,37.69,37.59,37.62,97815.0
2020-11-11 11:40:00,37.62,37.69,37.52,37.53,293251.0,37.62,37.69,37.52,37.53,293251.0
2020-11-11 11:50:00,37.54,37.57,37.49,37.52,97232.0,37.54,37.57,37.49,37.52,97232.0
2020-11-11 12:00:00,37.52,37.57,37.51,37.57,72133.0,37.52,37.57,37.51,37.57,72133.0
2020-11-11 12:10:00,37.57,37.62,37.53,37.59,93349.0,37.57,37.62,37.53,37.59,93349.0
2020-11-11 12:20:00,37.6,37.64,37.58,37.64,87795.0,37.6,37.64,37.58,37.64,87795.0
2020-11-11 12:30:00,37.64,37.68,37.64,37.66,51969.0,37.64,37.68,37.64,37.66,51969.0
2020-11-11 12:40:00,37.67,37.68,37.62,37.65,50832.0,37.67,37.68,37.62,37.65,50832.0
2020-11-11 12:50:00,37.64,37.66,37.57,37.58,51879.0,37.64,37.66,37.57,37.58,51879.0
2020-11-11 13:00:00,37.58,37.59,37.52,37.55,56108.0,37.58,37.59,37.52,37.55,56108.0
2020-11-11 13:10:00,37.54,37.57,37.49,37.55,61432.0,37.54,37.57,37.49,37.55,61432.0
2020-11-11 13:20:00,37.55,37.59,37.5,37.53,72875.0,37.55,37.59,37.5,37.53,72875.0
2020-11-11 13:30:00,37.53,37.53,37.48,37.51,52695.0,37.53,37.53,37.48,37.51,52695.0
2020-11-11 13:40:00,37.52,37.53,37.39,37.41,102237.0,37.52,37.53,37.39,37.41,102237.0
2020-11-11 13:50:00,37.41,37.43,37.29,37.3,225774.0,37.41,37.43,37.29,37.3,225774.0
2020-11-11 14:00:00,37.31,37.4,37.3,37.36,102199.0,37.31,37.4,37.3,37.36,102199.0
2020-11-11 14:10:00,37.36,37.46,37.35,37.37,118439.0,37.36,37.46,37.35,37.37,118439.0
2020-11-11 14:20:00,37.37,37.39,37.29,37.31,87529.0,37.37,37.39,37.29,37.31,87529.0
2020-11-11 14:30:00,37.32,37.36,37.28,37.29,94345.0,37.32,37.36,37.28,37.29,94345.0
2020-11-11 14:40:00,37.29,37.29,37.18,37.2,109167.0,37.29,37.29,37.18,37.2,109167.0
2020-11-11 14:50:00,37.19,37.29,37.18,37.25,139778.0,37.19,37.29,37.18,37.25,139778.0
2020-11-11 15:00:00,37.25,37.3,37.2,37.27,228891.0,37.25,37.3,37.2,37.27,228891.0
2020-11-11 15:10:00,37.28,37.31,37.23,37.27,80689.0,37.28,37.31,37.23,37.27,80689.0
2020-11-11 15:20:00,37.27,37.28,37.2,37.25,266492.0,37.27,37.28,37.2,37.25,266492.0
2020-11-11 15:30:00,37.24,37.32,37.22,37.32,180229.0,37.24,37.32,37.22,37.32,180229.0
2020-11-11 15:40:00,37.32,37.38,37.31,37.37,333118.0,37.32,37.38,37.31,37.37,333118.0
2020-11-11 15:50:00,37.38,37.42,37.24,37.4,1554333.0,37.38,37.42,37.24,37.4,1554333.0
2020-11-12 09:30:00,37.14,37.35,37.14,37.31,368913.0,37.14,37.35,37.14,37.31,368913.0
2020-11-12 09:40:00,37.31,37.36,37.17,37.27,247599.0,37.31,37.36,37.17,37.27,247599.0
2020-11-12 09:50:00,37.27,37.31,37.19,37.29,128193.0,37.27,37.31,37.19,37.29,128193.0
2020-11-12 10:00:00,37.29,37.35,37.21,37.34,137792.0,37.29,37.35,37.21,37.34,137792.0
2020-11-12 10:10:00,37.35,37.38,37.3,37.34,83427.0,37.35,37.38,37.3,37.34,83427.0
2020-11-12 10:20:00,37.34,37.35,37.2,37.25,417530.0,37.34,37.35,37.2,37.25,417530.0
2020-11-12 10:30:00,37.25,37.34,37.24,37.33,254765.0,37.25,37.34,37.24,37.33,254765.0
2020-11-12 10:40:00,37.33,37.39,37.32,37.32,200829.0,37.33,37.39,37.32,37.32,200829.0
2020-11-12 10:50:00,37.32,37.32,37.25,37.32,96281.0,37.32,37.32,37.25,37.32,96281.0
2020-11-12 11:00:00,37.31,37.31,37.25,37.3,126304.0,37.31,37.31,37.25,37.3,126304.0
2020-11-12 11:10:00,37.3,37.3,37.21,37.3,63161.0,37.3,37.3,37.21,37.3,63161.0
2020-11-12 11:20:00,37.29,37.31,37.28,37.3,45171.0,37.29,37.31,37.28,37.3,45171.0
2020-11-12 11:30:00,37.3,37.31,37.26,37.26,49871.0,37.3,37.31,37.26,37.26,49871.0
2020-11-12 11:40:00,37.27,37.29,37.18,37.27,97233.0,37.27,37.29,37.18,37.27,97233.0
2020-11-12 11:50:00,37.27,37.31,37.23,37.26,98886.0,37.27,37.31,37.23,37.26,98886.0
2020-11-12 12:00:00,37.26,37.27,37.21,37.27,388543.0,37.26,37.27,37.21,37.27,388543.0
2020-11-12 12:10:00,37.27,37.27,37.16,37.2,164968.0,37.27,37.27,37.16,37.2,164968.0
2020-11-12 12:20:00,37.2,37.21,37.05,37.06,195821.0,37.2,37.21,37.05,37.06,195821.0
2020-11-12 12:30:00,37.05,37.12,36.98,37.02,192537.0,37.05,37.12,36.98,37.02,192537.0
2020-11-12 12:40:00,37.01,37.03,36.82,36.88,265064.0,37.01,37.03,36.82,36.88,265064.0
2020-11-12 12:50:00,36.88,36.93,36.83,36.93,164375.0,36.88,36.93,36.83,36.93,164375.0
2020-11-12 13:00:00,36.92,36.96,36.88,36.93,124805.0,36.92,36.96,36.88,36.93,124805.0
2020-11-12 13:10:00,36.93,36.93,36.73,36.77,244199.0,36.93,36.93,36.73,36.77,244199.0
2020-11-12 13:20:00,36.77,36.81,36.69,36.72,222793.0,36.77,36.81,36.69,36.72,222793.0
2020-11-12 13:30:00,36.72,36.77,36.66,36.73,300193.0,36.72,36.77,36.66,36.73,300193.0
2020-11-12 13:40:00,36.73,36.89,36.65,36.88,653171.0,36.73,36.89,36.65,36.88,653171.0
2020-11-12 13:50:00,36.89,36.95,36.8,36.93,284935.0,36.89,36.95,36.8,36.93,284935.0
2020-11-12 14:00:00,36.93,36.97,36.79,36.8,107167.0,36.93,36.97,36.79,36.8,107167.0
2020-11-12 14:10:00,36.8,36.82,36.7,36.7,102408.0,36.8,36.82,36.7,36.7,102408.0
2020-11-12 14:20:00,36.71,36.77,36.67,36.76,176074.0,36.71,36.77,36.67,36.76,176074.0
2020-11-12 14:30:00,36.76,36.79,36.7,36.73,611807.0,36.76,36.79,36.7,36.73,611807.0
2020-11-12 14:40:00,36.73,36.73,36.63,36.69,274517.0,36.73,36.73,36.63,36.69,274517.0
2020-11-12 14:50:00,36.69,36.78,36.66,36.71,309056.0,36.69,36.78,36.66,36.71,309056.0
2020-11-12 15:00:00,36.71,36.74,36.67,36.68,374782.0,36.71,36.74,36.67,36.68,374782.0
2020-11-12 15:10:00,36.67,36.73,36.6,36.66,1317098.0,36.67,36.73,36.6,36.66,1317098.0
2020-11-12 15:20:00,36.66,36.72,36.59,36.66,1311201.0,36.66,36.72,36.59,36.66,1311201.0
2020-11-12 15:30:00,36.66,36.67,36.53,36.64,376722.0,36.66,36.67,36.53,36.64,376722.0
2020-11-12 15:40:00,36.64,36.67,36.55,36.67,640448.0,36.64,36.67,36.55,36.67,640448.0
2020-11-12 15:50:00,36.68,36.88,36.67,36.71,1903017.0,36.68,36.88,36.67,36.71,1903017.0
2020-11-13 09:30:00,36.95,37.17,36.75,37.16,502065.0,36.95,37.17,36.75,37.16,502065.0
2020-11-13 09:40:00,37.17,37.51,37.17,37.48,446578.0,37.17,37.51,37.17,37.48,446578.0
2020-11-13 09:50:00,37.49,37.62,37.43,37.5,587489.0,37.49,37.62,37.43,37.5,587489.0
2020-11-13 10:00:00,37.5,37.54,37.44,37.47,342069.0,37.5,37.54,37.44,37.47,342069.0
2020-11-13 10:10:00,37.47,37.57,37.41,37.49,253842.0,37.47,37.57,37.41,37.49,253842.0
2020-11-13 10:20:00,37.5,37.57,37.47,37.51,467900.0,37.5,37.57,37.47,37.51,467900.0
2020-11-13 10:30:00,37.51,37.62,37.5,37.54,1685798.0,37.51,37.62,37.5,37.54,1685798.0
2020-11-13 10:40:00,37.54,37.72,37.53,37.7,334830.0,37.54,37.72,37.53,37.7,334830.0
2020-11-13 10:50:00,37.7,37.71,37.57,37.6,143718.0,37.7,37.71,37.57,37.6,143718.0
2020-11-13 11:00:00,37.61,37.74,37.61,37.7,197156.0,37.61,37.74,37.61,37.7,197156.0
2020-11-13 11:10:00,37.69,37.71,37.61,37.63,87188.0,37.69,37.71,37.61,37.63,87188.0
2020-11-13 11:20:00,37.63,37.66,37.56,37.65,138117.0,37.63,37.66,37.56,37.65,138117.0
2020-11-13 11:30:00,37.65,37.69,37.56,37.62,2225536.0,37.65,37.69,37.56,37.62,2225536.0
2020-11-13 11:40:00,37.63,37.69,37.58,37.59,189258.0,37.63,37.69,37.58,37.59,189258.0
2020-11-13 11:50:00,37.6,37.64,37.56,37.61,98863.0,37.6,37.64,37.56,37.61,98863.0
2020-11-13 12:00:00,37.61,37.65,37.59,37.61,69483.0,37.61,37.65,37.59,37.61,69483.0
2020-11-13 12:10:00,37.62,37.65,37.55,37.55,66769.0,37.62,37.65,37.55,37.55,66769.0
2020-11-13 12:20:00,37.54,37.6,37.49,37.59,101764.0,37.54,37.6,37.49,37.59,101764.0
2020-11-13 12:30:00,37.59,37.62,37.55,37.62,94143.0,37.59,37.62,37.55,37.62,94143.0
2020-11-13 12:40:00,37.62,37.68,37.6,37.67,109442.0,37.62,37.68,37.6,37.67,109442.0
2020-11-13 12:50:00,37.66,37.92,37.6,37.8,2411452.0,37.66,37.92,37.6,37.8,2411452.0
2020-11-13 13:00:00,37.8,37.8,37.7,37.73,87395.0,37.8,37.8,37.7,37.73,87395.0
2020-11-13 13:10:00,37.73,37.77,37.71,37.76,63816.0,37.73,37.77,37.71,37.76,63816.0
2020-11-13 13:20:00,37.75,37.77,37.71,37.76,99243.0,37.75,37.77,37.71,37.76,99243.0
2020-11-13 13:30:00,37.76,37.79,37.72,37.78,127425.0,37.76,37.79,37.72,37.78,127425.0
2020-11-13 13:40:00,37.79,37.84,37.77,37.81,160303.0,37.79,37.84,37.77,37.81,160303.0
2020-11-13 13:50:00,37.82,37.84,37.77,37.81,211809.0,37.82,37.84,37.77,37.81,211809.0
2020-11-13 14:00:00,37.81,37.83,37.76,37.79,177166.0,37.81,37.83,37.76,37.79,177166.0
2020-11-13 14:10:00,37.79,37.82,37.74,37.8,224170.0,37.79,37.82,37.74,37.8,224170.0
2020-11-13 14:20:00,37.79,37.93,37.78,37.89,314227.0,37.79,37.93,37.78,37.89,314227.0
2020-11-13 14:30:00,37.89,37.97,37.84,37.94,342892.0,37.89,37.97,37.84,37.94,342892.0
2020-11-13 14:40:00,37.94,37.95,37.84,37.88,431619.0,37.94,37.95,37.84,37.88,431619.0
2020-11-13 14:50:00,37.88,38.14,37.86,38.05,265094.0,37.88,38.14,37.86,38.05,265094.0
2020-11-13 15:00:00,38.05,38.07,37.99,38.05,184186.0,38.05,38.07,37.99,38.05,184186.0
2020-11-13 15:10:00,38.05,38.05,37.96,38.01,258845.0,38.05,38.05,37.96,38.01,258845.0
2020-11-13 15:20:00,38.01,38.02,37.98,38.0,153831.0,38.01,38.02,37.98,38.0,153831.0
2020-11-13 15:30:00,38.0,38.15,37.99,38.1,470178.0,38.0,38.15,37.99,38.1,470178.0
2020-11-13 15:40:00,38.1,38.14,38.0,38.1,1608626.0,38.1,38.14,38.0,38.1,1608626.0
2020-11-13 15:50:00,38.1,38.1,37.95,37.98,825556.0,38.1,38.1,37.95,37.98,825556.0
2020-11-16 09:30:00,38.67,38.77,38.23,38.27,567095.0,38.67,38.77,38.23,38.27,567095.0
2020-11-16 09:40:00,38.27,38.32,38.12,38.18,228072.0,38.27,38.32,38.12,38.18,228072.0
2020-11-16 09:50:00,38.18,38.22,37.94,38.02,254349.0,38.18,38.22,37.94,38.02,254349.0
2020-11-16 10:00:00,38.02,38.03,37.82,37.83,147695.0,38.02,38.03,37.82,37.83,147695.0
2020-11-16 10:10:00,37.82,37.88,37.71,37.76,132195.0,37.82,37.88,37.71,37.76,132195.0
2020-11-16 10:20:00,37.76,37.92,37.7,37.92,102602.0,37.76,37.92,37.7,37.92,102602.0
2020-11-16 10:30:00,37.92,38.05,37.88,37.97,228027.0,37.92,38.05,37.88,37.97,228027.0
2020-11-16 10:40:00,37.97,38.06,37.96,38.02,102358.0,37.97,38.06,37.96,38.02,102358.0
2020-11-16 10:50:00,38.02,38.07,38.01,38.04,75543.0,38.02,38.07,38.01,38.04,75543.0
2020-11-16 11:00:00,38.04,38.14,38.03,38.14,74685.0,38.04,38.14,38.03,38.14,74685.0
2020-11-16 11:10:00,38.14,38.23,38.13,38.23,107130.0,38.14,38.23,38.13,38.23,107130.0
2020-11-16 11:20:00,38.24,38.24,38.12,38.16,122399.0,38.24,38.24,38.12,38.16,122399.0
2020-11-16 11:30:00,38.17,38.18,38.12,38.12,46124.0,38.17,38.18,38.12,38.12,46124.0
2020-11-16 11:40:00,38.13,38.13,37.97,37.98,109761.0,38.13,38.13,37.97,37.98,109761.0
2020-11-16 11:50:00,37.97,37.98,37.93,37.94,69234.0,37.97,37.98,37.93,37.94,69234.0
2020-11-16 12:00:00,37.94,38.07,37.92,37.93,148952.0,37.94,38.07,37.92,37.93,148952.0
2020-11-16 12:10:00,37.93,38.01,37.91,37.94,96059.0,37.93,38.01,37.91,37.94,96059.0
2020-11-16 12:20:00,37.94,37.94,37.83,37.92,144650.0,37.94,37.94,37.83,37.92,144650.0
2020-11-16 12:30:00,37.92,37.97,37.88,37.96,111073.0,37.92,37.97,37.88,37.96,111073.0
2020-11-16 12:40:00,37.97,38.02,37.95,38.0,82297.0,37.97,38.02,37.95,38.0,82297.0
2020-11-16 12:50:00,38.01,38.07,37.97,38.02,50212.0,38.01,38.07,37.97,38.02,50212.0
2020-11-16 13:00:00,38.03,38.03,37.99,37.99,63986.0,38.03,38.03,37.99,37.99,63986.0
2020-11-16 13:10:00,38.0,38.05,37.98,38.02,71366.0,38.0,38.05,37.98,38.02,71366.0
2020-11-16 13:20:00,38.02,38.05,37.96,37.98,134695.0,38.02,38.05,37.96,37.98,134695.0
2020-11-16 13:30:00,37.98,38.05,37.97,38.02,84189.0,37.98,38.05,37.97,38.02,84189.0
2020-11-16 13:40:00,38.02,38.03,37.97,38.01,149136.0,38.02,38.03,37.97,38.01,149136.0
2020-11-16 13:50:00,38.01,38.13,38.0,38.09,251811.0,38.01,38.13,38.0,38.09,251811.0
2020-11-16 14:00:00,38.1,38.1,38.02,38.08,234949.0,38.1,38.1,38.02,38.08,234949.0
2020-11-16 14:10:00,38.07,38.13,38.07,38.08,125693.0,38.07,38.13,38.07,38.08,125693.0
2020-11-16 14:20:00,38.07,38.07,38.01,38.04,61257.0,38.07,38.07,38.01,38.04,61257.0
2020-11-16 14:30:00,38.04,38.09,38.02,38.07,79453.0,38.04,38.09,38.02,38.07,79453.0
2020-11-16 14:40:00,38.07,38.08,37.97,37.97,54615.0,38.07,38.08,37.97,37.97,54615.0
2020-11-16 14:50:00,37.98,38.01,37.95,37.96,77494.0,37.98,38.01,37.95,37.96,77494.0
2020-11-16 15:00:00,37.96,37.96,37.85,37.87,110636.0,37.96,37.96,37.85,37.87,110636.0
2020-11-16 15:10:00,37.87,37.87,37.78,37.8,108440.0,37.87,37.87,37.78,37.8,108440.0
2020-11-16 15:20:00,37.79,37.85,37.76,37.81,139524.0,37.79,37.85,37.76,37.81,139524.0
2020-11-16 15:30:00,37.82,37.87,37.8,37.85,105814.0,37.82,37.87,37.8,37.85,105814.0
2020-11-16 15:40:00,37.84,37.98,37.84,37.97,335533.0,37.84,37.98,37.84,37.97,335533.0
2020-11-16 15:50:00,37.97,38.05,37.88,38.03,769872.0,37.97,38.05,37.88,38.03,769872.0
2020-11-17 09:30:00,35.49,35.5,34.87,35.16,3638246.0,35.49,35.5,34.87,35.16,3638246.0
2020-11-17 09:40:00,35.16,35.22,34.84,35.12,1684987.0,35.16,35.22,34.84,35.12,1684987.0
2020-11-17 09:50:00,35.13,35.25,34.87,34.95,1234574.0,35.13,35.25,34.87,34.95,1234574.0
2020-11-17 10:00:00,34.95,35.01,34.68,34.69,921575.0,34.95,35.01,34.68,34.69,921575.0
2020-11-17 10:10:00,34.68,34.71,34.23,34.37,1865515.0,34.68,34.71,34.23,34.37,1865515.0
2020-11-17 10:20:00,34.38,34.42,34.09,34.15,1057091.0,34.38,34.42,34.09,34.15,1057091.0
2020-11-17 10:30:00,34.14,34.23,33.98,34.19,1244143.0,34.14,34.23,33.98,34.19,1244143.0
2020-11-17 10:40:00,34.18,34.19,34.07,34.13,790621.0,34.18,34.19,34.07,34.13,790621.0
2020-11-17 10:50:00,34.13,34.3,34.12,34.23,791465.0,34.13,34.3,34.12,34.23,791465.0
2020-11-17 11:00:00,34.23,34.39,34.12,34.24,645175.0,34.23,34.39,34.12,34.24,645175.0
2020-11-17 11:10:00,34.25,34.66,34.24,34.59,795292.0,34.25,34.66,34.24,34.59,795292.0
2020-11-17 11:20:00,34.58,34.76,34.57,34.76,826805.0,34.58,34.76,34.57,34.76,826805.0
2020-11-17 11:30:00,34.76,34.98,34.73,34.78,806468.0,34.76,34.98,34.73,34.78,806468.0
2020-11-17 11:40:00,34.77,34.8,34.44,34.6,456557.0,34.77,34.8,34.44,34.6,456557.0
2020-11-17 11:50:00,34.59,34.74,34.49,34.74,471514.0,34.59,34.74,34.49,34.74,471514.0
2020-11-17 12:00:00,34.73,34.92,34.73,34.84,606463.0,34.73,34.92,34.73,34.84,606463.0
2020-11-17 12:10:00,34.84,34.85,34.65,34.68,396710.0,34.84,34.85,34.65,34.68,396710.0
2020-11-17 12:20:00,34.68,34.74,34.64,34.72,284694.0,34.68,34.74,34.64,34.72,284694.0
2020-11-17 12:30:00,34.71,34.78,34.66,34.67,407460.0,34.71,34.78,34.66,34.67,407460.0
2020-11-17 12:40:00,34.66,34.85,34.66,34.83,436812.0,34.66,34.85,34.66,34.83,436812.0
2020-11-17 12:50:00,34.83,34.83,34.71,34.73,265479.0,34.83,34.83,34.71,34.73,265479.0
2020-11-17 13:00:00,34.73,34.76,34.68,34.75,485228.0,34.73,34.76,34.68,34.75,485228.0
2020-11-17 13:10:00,34.75,34.76,34.7,34.72,366211.0,34.75,34.76,34.7,34.72,366211.0
2020-11-17 13:20:00,34.72,34.73,34.65,34.67,237863.0,34.72,34.73,34.65,34.67,237863.0
2020-11-17 13:30:00,34.68,34.72,34.56,34.65,324777.0,34.68,34.72,34.56,34.65,324777.0
2020-11-17 13:40:00,34.65,34.79,34.64,34.73,1232170.0,34.65,34.79,34.64,34.73,1232170.0
2020-11-17 13:50:00,34.73,34.8,34.66,34.68,772004.0,34.73,34.8,34.66,34.68,772004.0
2020-11-17 14:00:00,34.67,34.68,34.54,34.65,475165.0,34.67,34.68,34.54,34.65,475165.0
2020-11-17 14:10:00,34.65,34.77,34.63,34.74,341287.0,34.65,34.77,34.63,34.74,341287.0
2020-11-17 14:20:00,34.74,34.77,34.68,34.75,367550.0,34.74,34.77,34.68,34.75,367550.0
2020-11-17 14:30:00,34.75,34.78,34.69,34.77,368884.0,34.75,34.78,34.69,34.77,368884.0
2020-11-17 14:40:00,34.76,34.77,34.73,34.75,400169.0,34.76,34.77,34.73,34.75,400169.0
2020-11-17 14:50:00,34.75,34.77,34.73,34.75,569692.0,34.75,34.77,34.73,34.75,569692.0
2020-11-17 15:00:00,34.74,34.87,34.73,34.76,599324.0,34.74,34.87,34.73,34.76,599324.0
2020-11-17 15:10:00,34.76,34.91,34.74,34.88,752499.0,34.76,34.91,34.74,34.88,752499.0
2020-11-17 15:20:00,34.89,34.89,34.75,34.84,491856.0,34.89,34.89,34.75,34.84,491856.0
2020-11-17 15:30:00,34.84,34.98,34.84,34.84,618725.0,34.84,34.98,34.84,34.84,618725.0
2020-11-17 15:40:00,34.84,35.0,34.84,35.0,921693.0,34.84,35.0,34.84,35.0,921693.0
2020-11-17 15:50:00,35.0,35.08,34.9,35.04,2477542.0,35.0,35.08,34.9,35.04,2477542.0
2020-11-18 09:30:00,35.21,35.21,34.76,35.0,1187003.0,35.21,35.21,34.76,35.0,1187003.0
2020-11-18 09:40:00,35.0,35.2,34.92,35.02,651104.0,35.0,35.2,34.92,35.02,651104.0
2020-11-18 09:50:00,35.02,35.03,34.75,34.89,390624.0,35.02,35.03,34.75,34.89,390624.0
2020-11-18 10:00:00,34.89,35.0,34.8,34.88,300258.0,34.89,35.0,34.8,34.88,300258.0
2020-11-18 10:10:00,34.88,35.0,34.87,34.9,449082.0,34.88,35.0,34.87,34.9,449082.0
2020-11-18 10:20:00,34.9,34.96,34.82,34.86,416970.0,34.9,34.96,34.82,34.86,416970.0
2020-11-18 10:30:00,34.87,34.96,34.86,34.93,187926.0,34.87,34.96,34.86,34.93,187926.0
2020-11-18 10:40:00,34.93,34.95,34.86,34.9,411344.0,34.93,34.95,34.86,34.9,411344.0
2020-11-18 10:50:00,34.9,34.93,34.86,34.9,181232.0,34.9,34.93,34.86,34.9,181232.0
2020-11-18 11:00:00,34.89,34.97,34.89,34.89,230224.0,34.89,34.97,34.89,34.89,230224.0
2020-11-18 11:10:00,34.89,34.89,34.71,34.71,393091.0,34.89,34.89,34.71,34.71,393091.0
2020-11-18 11:20:00,34.71,34.87,34.68,34.84,289782.0,34.71,34.87,34.68,34.84,289782.0
2020-11-18 11:30:00,34.84,35.0,34.83,34.92,129781.0,34.84,35.0,34.83,34.92,129781.0
2020-11-18 11:40:00,34.93,34.95,34.81,34.88,767163.0,34.93,34.95,34.81,34.88,767163.0
2020-11-18 11:50:00,34.87,34.92,34.83,34.88,265737.0,34.87,34.92,34.83,34.88,265737.0
2020-11-18 12:00:00,34.88,34.89,34.75,34.75,300162.0,34.88,34.89,34.75,34.75,300162.0
2020-11-18 12:10:00,34.75,34.77,34.72,34.73,148996.0,34.75,34.77,34.72,34.73,148996.0
2020-11-18 12:20:00,34.73,34.78,34.65,34.65,425565.0,34.73,34.78,34.65,34.65,425565.0
2020-11-18 12:30:00,34.65,34.66,34.51,34.55,372192.0,34.65,34.66,34.51,34.55,372192.0
2020-11-18 12:40:00,34.55,34.58,34.39,34.43,328950.0,34.55,34.58,34.39,34.43,328950.0
2020-11-18 12:50:00,34.42,34.45,34.32,34.33,330462.0,34.42,34.45,34.32,34.33,330462.0
2020-11-18 13:00:00,34.33,34.45,34.28,34.37,521059.0,34.33,34.45,34.28,34.37,521059.0
2020-11-18 13:10:00,34.36,34.44,34.33,34.34,299044.0,34.36,34.44,34.33,34.34,299044.0
2020-11-18 13:20:00,34.34,34.35,34.26,34.26,399235.0,34.34,34.35,34.26,34.26,399235.0
2020-11-18 13:30:00,34.27,34.28,34.22,34.26,356621.0,34.27,34.28,34.22,34.26,356621.0
2020-11-18 13:40:00,34.27,34.3,34.24,34.26,221906.0,34.27,34.3,34.24,34.26,221906.0
2020-11-18 13:50:00,34.26,34.26,34.18,34.2,400278.0,34.26,34.26,34.18,34.2,400278.0
2020-11-18 14:00:00,34.2,34.2,34.0,34.01,540949.0,34.2,34.2,34.0,34.01,540949.0
2020-11-18 14:10:00,34.01,34.05,33.86,34.01,831521.0,34.01,34.05,33.86,34.01,831521.0
2020-11-18 14:20:00,34.01,34.09,33.99,34.05,579645.0,34.01,34.09,33.99,34.05,579645.0
2020-11-18 14:30:00,34.05,34.33,34.05,34.33,508260.0,34.05,34.33,34.05,34.33,508260.0
2020-11-18 14:40:00,34.33,34.38,34.22,34.23,470063.0,34.33,34.38,34.22,34.23,470063.0
2020-11-18 14:50:00,34.22,34.41,34.18,34.32,572220.0,34.22,34.41,34.18,34.32,572220.0
2020-11-18 15:00:00,34.33,34.43,34.29,34.41,712242.0,34.33,34.43,34.29,34.41,712242.0
2020-11-18 15:10:00,34.41,34.62,34.4,34.54,693700.0,34.41,34.62,34.4,34.54,693700.0
2020-11-18 15:20:00,34.54,34.69,34.53,34.59,827413.0,34.54,34.69,34.53,34.59,827413.0
2020-11-18 15:30:00,34.58,34.62,34.33,34.34,702217.0,34.58,34.62,34.33,34.34,702217.0
2020-11-18 15:40:00,34.35,34.42,34.31,34.41,1055430.0,34.35,34.42,34.31,34.41,1055430.0
2020-11-18 15:50:00,34.42,34.43,34.25,34.25,1973930.0,34.42,34.43,34.25,34.25,1973930.0
2020-11-19 09:30:00,34.33,34.43,33.96,34.41,645754.0,34.33,34.43,33.96,34.41,645754.0
2020-11-19 09:40:00,34.4,34.45,34.18,34.33,538557.0,34.4,34.45,34.18,34.33,538557.0
2020-11-19 09:50:00,34.33,34.41,34.28,34.41,659815.0,34.33,34.41,34.28,34.41,659815.0
2020-11-19 10:00:00,34.41,34.46,34.27,34.4,746876.0,34.41,34.46,34.27,34.4,746876.0
2020-11-19 10:10:00,34.41,34.5,34.26,34.32,515185.0,34.41,34.5,34.26,34.32,515185.0
2020-11-19 10:20:00,34.32,34.37,34.24,34.32,346666.0,34.32,34.37,34.24,34.32,346666.0
2020-11-19 10:30:00,34.33,34.43,34.3,34.39,397594.0,34.33,34.43,34.3,34.39,397594.0
2020-11-19 10:40:00,34.38,34.44,34.35,34.36,587534.0,34.38,34.44,34.35,34.36,587534.0
2020-11-19 10:50:00,34.36,34.38,34.24,34.26,163010.0,34.36,34.38,34.24,34.26,163010.0
2020-11-19 11:00:00,34.25,34.27,34.14,34.15,257741.0,34.25,34.27,34.14,34.15,257741.0
2020-11-19 11:10:00,34.15,34.17,34.1,34.12,309493.0,34.15,34.17,34.1,34.12,309493.0
2020-11-19 11:20:00,34.13,34.19,34.11,34.16,251526.0,34.13,34.19,34.11,34.16,251526.0
2020-11-19 11:30:00,34.16,34.16,34.05,34.07,224246.0,34.16,34.16,34.05,34.07,224246.0
2020-11-19 11:40:00,34.08,34.19,34.07,34.13,127674.0,34.08,34.19,34.07,34.13,127674.0
2020-11-19 11:50:00,34.13,34.19,34.1,34.18,123290.0,34.13,34.19,34.1,34.18,123290.0
2020-11-19 12:00:00,34.18,34.19,34.14,34.16,132411.0,34.18,34.19,34.14,34.16,132411.0
2020-11-19 12:10:00,34.17,34.27,34.14,34.16,138094.0,34.17,34.27,34.14,34.16,138094.0
2020-11-19 12:20:00,34.17,34.21,34.14,34.18,123239.0,34.17,34.21,34.14,34.18,123239.0
2020-11-19 12:30:00,34.19,34.19,34.09,34.16,351295.0,34.19,34.19,34.09,34.16,351295.0
2020-11-19 12:40:00,34.16,34.17,34.08,34.08,152270.0,34.16,34.17,34.08,34.08,152270.0
2020-11-19 12:50:00,34.08,34.09,34.05,34.07,108070.0,34.08,34.09,34.05,34.07,108070.0
2020-11-19 13:00:00,34.08,34.1,34.02,34.08,562488.0,34.08,34.1,34.02,34.08,562488.0
2020-11-19 13:10:00,34.08,34.14,34.04,34.09,217456.0,34.08,34.14,34.04,34.09,217456.0
2020-11-19 13:20:00,34.09,34.17,34.07,34.15,167084.0,34.09,34.17,34.07,34.15,167084.0
2020-11-19 13:30:00,34.16,34.21,34.15,34.18,142515.0,34.16,34.21,34.15,34.18,142515.0
2020-11-19 13:40:00,34.18,34.3,34.17,34.3,253470.0,34.18,34.3,34.17,34.3,253470.0
2020-11-19 13:50:00,34.3,34.3,34.24,34.25,78482.0,34.3,34.3,34.24,34.25,78482.0
2020-11-19 14:00:00,34.25,34.3,34.23,34.29,105679.0,34.25,34.3,34.23,34.29,105679.0
2020-11-19 14:10:00,34.29,34.31,34.28,34.29,140413.0,34.29,34.31,34.28,34.29,140413.0
2020-11-19 14:20:00,34.29,34.29,34.24,34.26,135364.0,34.29,34.29,34.24,34.26,135364.0
2020-11-19 14:30:00,34.26,34.34,34.25,34.3,448721.0,34.26,34.34,34.25,34.3,448721.0
2020-11-19 14:40:00,34.3,34.34,34.28,34.3,208146.0,34.3,34.34,34.28,34.3,208146.0
2020-11-19 14:50:00,34.3,34.31,34.23,34.24,207754.0,34.3,34.31,34.23,34.24,207754.0
2020-11-19 15:00:00,34.25,34.27,34.2,34.25,153272.0,34.25,34.27,34.2,34.25,153272.0
2020-11-19 15:10:00,34.26,34.27,34.16,34.2,236247.0,34.26,34.27,34.16,34.2,236247.0
2020-11-19 15:20:00,34.2,34.26,34.16,34.17,215028.0,34.2,34.26,34.16,34.17,215028.0
2020-11-19 15:30:00,34.18,34.28,34.16,34.2,336616.0,34.18,34.28,34.16,34.2,336616.0
2020-11-19 15:40:00,34.2,34.25,34.18,34.19,557235.0,34.2,34.25,34.18,34.19,557235.0
2020-11-19 15:50:00,34.18,34.26,34.16,34.21,1820460.0,34.18,34.26,34.16,34.21,1820460.0
2020-11-20 09:30:00,34.08,34.21,34.02,34.02,620143.0,34.08,34.21,34.02,34.02,620143.0
2020-11-20 09:40:00,34.02,34.08,33.98,34.03,787333.0,34.02,34.08,33.98,34.03,787333.0
2020-11-20 09:50:00,34.04,34.08,33.99,34.03,390628.0,34.04,34.08,33.99,34.03,390628.0
2020-11-20 10:00:00,34.03,34.29,33.99,34.26,334339.0,34.03,34.29,33.99,34.26,334339.0
2020-11-20 10:10:00,34.26,34.28,34.16,34.23,331504.0,34.26,34.28,34.16,34.23,331504.0
2020-11-20 10:20:00,34.24,34.32,34.21,34.23,431733.0,34.24,34.32,34.21,34.23,431733.0
2020-11-20 10:30:00,34.23,34.24,34.15,34.18,229103.0,34.23,34.24,34.15,34.18,229103.0
2020-11-20 10:40:00,34.19,34.19,34.07,34.08,159228.0,34.19,34.19,34.07,34.08,159228.0
2020-11-20 10:50:00,34.09,34.1,34.0,34.02,143862.0,34.09,34.1,34.0,34.02,143862.0
2020-11-20 11:00:00,34.02,34.05,33.97,34.04,193949.0,34.02,34.05,33.97,34.04,193949.0
2020-11-20 11:10:00,34.04,34.05,33.91,33.97,156273.0,34.04,34.05,33.91,33.97,156273.0
2020-11-20 11:20:00,33.97,34.06,33.95,33.96,269766.0,33.97,34.06,33.95,33.96,269766.0
2020-11-20 11:30:00,33.95,33.98,33.88,33.97,425634.0,33.95,33.98,33.88,33.97,425634.0
2020-11-20 11:40:00,33.98,34.02,33.9,33.91,191403.0,33.98,34.02,33.9,33.91,191403.0
2020-11-20 11:50:00,33.9,33.97,33.9,33.97,79582.0,33.9,33.97,33.9,33.97,79582.0
2020-11-20 12:00:00,33.97,33.97,33.89,33.91,130991.0,33.97,33.97,33.89,33.91,130991.0
2020-11-20 12:10:00,33.91,33.91,33.81,33.82,212470.0,33.91,33.91,33.81,33.82,212470.0
2020-11-20 12:20:00,33.82,33.88,33.81,33.87,171670.0,33.82,33.88,33.81,33.87,171670.0
2020-11-20 12:30:00,33.87,33.96,33.85,33.94,464857.0,33.87,33.96,33.85,33.94,464857.0
2020-11-20 12:40:00,33.94,34.0,33.92,33.93,249678.0,33.94,34.0,33.92,33.93,249678.0
2020-11-20 12:50:00,33.93,33.93,33.85,33.86,168448.0,33.93,33.93,33.85,33.86,168448.0
2020-11-20 13:00:00,33.86,33.98,33.84,33.98,196413.0,33.86,33.98,33.84,33.98,196413.0
2020-11-20 13:10:00,33.97,34.0,33.94,33.97,203059.0,33.97,34.0,33.94,33.97,203059.0
2020-11-20 13:20:00,33.97,33.98,33.93,33.93,109982.0,33.97,33.98,33.93,33.93,109982.0
2020-11-20 13:30:00,33.93,33.97,33.91,33.95,196057.0,33.93,33.97,33.91,33.95,196057.0
2020-11-20 13:40:00,33.95,33.95,33.93,33.94,136085.0,33.95,33.95,33.93,33.94,136085.0
2020-11-20 13:50:00,33.94,33.94,33.86,33.9,304449.0,33.94,33.94,33.86,33.9,304449.0
2020-11-20 14:00:00,33.9,33.92,33.85,33.89,393684.0,33.9,33.92,33.85,33.89,393684.0
2020-11-20 14:10:00,33.9,33.91,33.8,33.82,494383.0,33.9,33.91,33.8,33.82,494383.0
2020-11-20 14:20:00,33.82,33.83,33.79,33.8,378365.0,33.82,33.83,33.79,33.8,378365.0
2020-11-20 14:30:00,33.8,33.95,33.79,33.91,339843.0,33.8,33.95,33.79,33.91,339843.0
2020-11-20 14:40:00,33.91,33.94,33.84,33.86,1036248.0,33.91,33.94,33.84,33.86,1036248.0
2020-11-20 14:50:00,33.86,33.86,33.79,33.8,197536.0,33.86,33.86,33.79,33.8,197536.0
2020-11-20 15:00:00,33.8,33.83,33.75,33.77,176948.0,33.8,33.83,33.75,33.77,176948.0
2020-11-20 15:10:00,33.77,33.78,33.72,33.77,189920.0,33.77,33.78,33.72,33.77,189920.0
2020-11-20 15:20:00,33.76,33.77,33.71,33.74,372454.0,33.76,33.77,33.71,33.74,372454.0
2020-11-20 15:30:00,33.74,33.82,33.67,33.81,382184.0,33.74,33.82,33.67,33.81,382184.0
2020-11-20 15:40:00,33.81,33.88,33.78,33.84,457850.0,33.81,33.88,33.78,33.84,457850.0
2020-11-20 15:50:00,33.83,33.85,33.64,33.7,1413910.0,33.83,33.85,33.64,33.7,1413910.0
2020-11-23 09:30:00,33.7,33.89,33.37,33.4,580142.0,33.7,33.89,33.37,33.4,580142.0
2020-11-23 09:40:00,33.4,33.49,33.33,33.36,391190.0,33.4,33.49,33.33,33.36,391190.0
2020-11-23 09:50:00,33.36,33.43,33.28,33.36,387477.0,33.36,33.43,33.28,33.36,387477.0
2020-11-23 10:00:00,33.37,33.4,33.33,33.35,185772.0,33.37,33.4,33.33,33.35,185772.0
2020-11-23 10:10:00,33.35,33.38,33.2,33.27,328788.0,33.35,33.38,33.2,33.27,328788.0
2020-11-23 10:20:00,33.27,33.28,33.11,33.12,265709.0,33.27,33.28,33.11,33.12,265709.0
2020-11-23 10:30:00,33.13,33.39,33.11,33.36,329971.0,33.13,33.39,33.11,33.36,329971.0
2020-11-23 10:40:00,33.36,33.58,33.36,33.57,593257.0,33.36,33.58,33.36,33.57,593257.0
2020-11-23 10:50:00,33.57,33.63,33.48,33.5,449474.0,33.57,33.63,33.48,33.5,449474.0
2020-11-23 11:00:00,33.49,33.53,33.42,33.48,357928.0,33.49,33.53,33.42,33.48,357928.0
2020-11-23 11:10:00,33.47,33.5,33.41,33.43,308652.0,33.47,33.5,33.41,33.43,308652.0
2020-11-23 11:20:00,33.44,33.53,33.4,33.53,244056.0,33.44,33.53,33.4,33.53,244056.0
2020-11-23 11:30:00,33.53,33.58,33.47,33.47,502688.0,33.53,33.58,33.47,33.47,502688.0
2020-11-23 11:40:00,33.47,33.47,33.31,33.36,437790.0,33.47,33.47,33.31,33.36,437790.0
2020-11-23 11:50:00,33.36,33.43,33.34,33.34,871693.0,33.36,33.43,33.34,33.34,871693.0
2020-11-23 12:00:00,33.35,33.36,33.26,33.33,267170.0,33.35,33.36,33.26,33.33,267170.0
2020-11-23 12:10:00,33.33,33.38,33.24,33.27,280282.0,33.33,33.38,33.24,33.27,280282.0
2020-11-23 12:20:00,33.27,33.27,33.21,33.22,277037.0,33.27,33.27,33.21,33.22,277037.0
2020-11-23 12:30:00,33.22,33.23,33.1,33.18,323606.0,33.22,33.23,33.1,33.18,323606.0
2020-11-23 12:40:00,33.19,33.19,33.06,33.07,442794.0,33.19,33.19,33.06,33.07,442794.0
2020-11-23 12:50:00,33.07,33.11,33.04,33.11,238580.0,33.07,33.11,33.04,33.11,238580.0
2020-11-23 13:00:00,33.11,33.16,33.05,33.07,280760.0,33.11,33.16,33.05,33.07,280760.0
2020-11-23 13:10:00,33.07,33.14,33.02,33.08,312925.0,33.07,33.14,33.02,33.08,312925.0
2020-11-23 13:20:00,33.08,33.14,33.04,33.05,466138.0,33.08,33.14,33.04,33.05,466138.0
2020-11-23 13:30:00,33.05,33.19,32.99,33.18,762924.0,33.05,33.19,32.99,33.18,762924.0
2020-11-23 13:40:00,33.19,33.22,33.13,33.15,229112.0,33.19,33.22,33.13,33.15,229112.0
2020-11-23 13:50:00,33.15,33.22,33.13,33.16,194487.0,33.15,33.22,33.13,33.16,194487.0
2020-11-23 14:00:00,33.16,33.22,33.14,33.16,314857.0,33.16,33.22,33.14,33.16,314857.0
2020-11-23 14:10:00,33.17,33.18,33.12,33.14,170680.0,33.17,33.18,33.12,33.14,170680.0
2020-11-23 14:20:00,33.13,33.16,33.07,33.08,190132.0,33.13,33.16,33.07,33.08,190132.0
2020-11-23 14:30:00,33.07,33.18,33.07,33.17,214106.0,33.07,33.18,33.07,33.17,214106.0
2020-11-23 14:40:00,33.17,33.2,33.16,33.2,241635.0,33.17,33.2,33.16,33.2,241635.0
2020-11-23 14:50:00,33.2,33.31,33.19,33.27,653413.0,33.2,33.31,33.19,33.27,653413.0
2020-11-23 15:00:00,33.27,33.38,33.24,33.31,525269.0,33.27,33.38,33.24,33.31,525269.0
2020-11-23 15:10:00,33.31,33.32,33.24,33.29,343021.0,33.31,33.32,33.24,33.29,343021.0
2020-11-23 15:20:00,33.29,33.31,33.23,33.23,284971.0,33.29,33.31,33.23,33.23,284971.0
2020-11-23 15:30:00,33.23,33.26,33.18,33.24,388310.0,33.23,33.26,33.18,33.24,388310.0
2020-11-23 15:40:00,33.25,33.27,33.2,33.24,672386.0,33.25,33.27,33.2,33.24,672386.0
2020-11-23 15:50:00,33.25,33.36,33.24,33.32,1716704.0,33.25,33.36,33.24,33.32,1716704.0
2020-11-24 09:30:00,33.69,33.94,33.67,33.87,701281.0,33.69,33.94,33.67,33.87,701281.0
2020-11-24 09:40:00,33.87,33.94,33.75,33.84,520497.0,33.87,33.94,33.75,33.84,520497.0
2020-11-24 09:50:00,33.84,33.87,33.67,33.69,491582.0,33.84,33.87,33.67,33.69,491582.0
2020-11-24 10:00:00,33.68,33.87,33.61,33.84,325725.0,33.68,33.87,33.61,33.84,325725.0
2020-11-24 10:10:00,33.85,33.85,33.74,33.77,292993.0,33.85,33.85,33.74,33.77,292993.0
2020-11-24 10:20:00,33.77,33.87,33.76,33.83,270705.0,33.77,33.87,33.76,33.83,270705.0
2020-11-24 10:30:00,33.83,33.83,33.72,33.74,265688.0,33.83,33.83,33.72,33.74,265688.0
2020-11-24 10:40:00,33.74,33.9,33.73,33.9,331898.0,33.74,33.9,33.73,33.9,331898.0
2020-11-24 10:50:00,33.9,34.04,33.87,33.91,455828.0,33.9,34.04,33.87,33.91,455828.0
2020-11-24 11:00:00,33.91,34.08,33.87,34.06,432101.0,33.91,34.08,33.87,34.06,432101.0
2020-11-24 11:10:00,34.05,34.07,33.92,33.99,354694.0,34.05,34.07,33.92,33.99,354694.0
2020-11-24 11:20:00,34.0,34.03,33.93,33.95,242058.0,34.0,34.03,33.93,33.95,242058.0
2020-11-24 11:30:00,33.95,34.08,33.92,34.02,724863.0,33.95,34.08,33.92,34.02,724863.0
2020-11-24 11:40:00,34.02,34.03,33.98,34.01,322126.0,34.02,34.03,33.98,34.01,322126.0
2020-11-24 11:50:00,34.01,34.06,33.98,34.0,686757.0,34.01,34.06,33.98,34.0,686757.0
2020-11-24 12:00:00,34.0,34.03,33.98,34.0,460939.0,34.0,34.03,33.98,34.0,460939.0
2020-11-24 12:10:00,34.01,34.01,33.88,33.91,343183.0,34.01,34.01,33.88,33.91,343183.0
2020-11-24 12:20:00,33.9,33.92,33.86,33.91,234662.0,33.9,33.92,33.86,33.91,234662.0
2020-11-24 12:30:00,33.91,33.93,33.87,33.89,171148.0,33.91,33.93,33.87,33.89,171148.0
2020-11-24 12:40:00,33.89,33.92,33.87,33.89,125781.0,33.89,33.92,33.87,33.89,125781.0
2020-11-24 12:50:00,33.89,33.9,33.83,33.86,426938.0,33.89,33.9,33.83,33.86,426938.0
2020-11-24 13:00:00,33.86,33.89,33.82,33.88,269604.0,33.86,33.89,33.82,33.88,269604.0
2020-11-24 13:10:00,33.89,33.9,33.8,33.8,234299.0,33.89,33.9,33.8,33.8,234299.0
2020-11-24 13:20:00,33.82,33.82,33.72,33.75,247208.0,33.82,33.82,33.72,33.75,247208.0
2020-11-24 13:30:00,33.75,33.86,33.74,33.79,261864.0,33.75,33.86,33.74,33.79,261864.0
2020-11-24 13:40:00,33.78,33.87,33.65,33.68,390007.0,33.78,33.87,33.65,33.68,390007.0
2020-11-24 13:50:00,33.69,33.71,33.63,33.7,261707.0,33.69,33.71,33.63,33.7,261707.0
2020-11-24 14:00:00,33.7,33.78,33.69,33.73,189392.0,33.7,33.78,33.69,33.73,189392.0
2020-11-24 14:10:00,33.73,33.85,33.71,33.72,743643.0,33.73,33.85,33.71,33.72,743643.0
2020-11-24 14:20:00,33.71,33.81,33.69,33.8,474066.0,33.71,33.81,33.69,33.8,474066.0
2020-11-24 14:30:00,33.8,33.84,33.75,33.8,650592.0,33.8,33.84,33.75,33.8,650592.0
2020-11-24 14:40:00,33.8,33.92,33.77,33.89,454388.0,33.8,33.92,33.77,33.89,454388.0
2020-11-24 14:50:00,33.89,33.91,33.84,33.88,225961.0,33.89,33.91,33.84,33.88,225961.0
2020-11-24 15:00:00,33.88,33.94,33.83,33.94,444278.0,33.88,33.94,33.83,33.94,444278.0
2020-11-24 15:10:00,33.94,34.0,33.9,33.96,279204.0,33.94,34.0,33.9,33.96,279204.0
2020-11-24 15:20:00,33.95,33.96,33.84,33.84,317830.0,33.95,33.96,33.84,33.84,317830.0
2020-11-24 15:30:00,33.84,33.87,33.79,33.83,320454.0,33.84,33.87,33.79,33.83,320454.0
2020-11-24 15:40:00,33.83,33.83,33.74,33.77,347407.0,33.83,33.83,33.74,33.77,347407.0
2020-11-24 15:50:00,33.77,33.82,33.73,33.79,1067387.0,33.77,33.82,33.73,33.79,1067387.0
2020-11-25 09:30:00,33.87,33.99,33.55,33.55,414995.0,33.87,33.99,33.55,33.55,414995.0
2020-11-25 09:40:00,33.56,33.73,33.54,33.71,164212.0,33.56,33.73,33.54,33.71,164212.0
2020-11-25 09:50:00,33.7,33.88,33.69,33.86,243247.0,33.7,33.88,33.69,33.86,243247.0
2020-11-25 10:00:00,33.86,33.87,33.66,33.7,146389.0,33.86,33.87,33.66,33.7,146389.0
2020-11-25 10:10:00,33.71,33.78,33.7,33.72,181504.0,33.71,33.78,33.7,33.72,181504.0
2020-11-25 10:20:00,33.72,33.79,33.72,33.77,144107.0,33.72,33.79,33.72,33.77,144107.0
2020-11-25 10:30:00,33.77,33.8,33.65,33.67,182204.0,33.77,33.8,33.65,33.67,182204.0
2020-11-25 10:40:00,33.67,33.77,33.64,33.75,206039.0,33.67,33.77,33.64,33.75,206039.0
2020-11-25 10:50:00,33.75,33.75,33.62,33.62,237085.0,33.75,33.75,33.62,33.62,237085.0
2020-11-25 11:00:00,33.63,33.65,33.58,33.61,225514.0,33.63,33.65,33.58,33.61,225514.0
2020-11-25 11:10:00,33.61,33.62,33.51,33.54,189697.0,33.61,33.62,33.51,33.54,189697.0
2020-11-25 11:20:00,33.54,33.61,33.5,33.6,302202.0,33.54,33.61,33.5,33.6,302202.0
2020-11-25 11:30:00,33.6,33.67,33.55,33.56,143200.0,33.6,33.67,33.55,33.56,143200.0
2020-11-25 11:40:00,33.56,33.76,33.53,33.69,232148.0,33.56,33.76,33.53,33.69,232148.0
2020-11-25 11:50:00,33.69,33.72,33.64,33.7,99265.0,33.69,33.72,33.64,33.7,99265.0
2020-11-25 12:00:00,33.7,33.71,33.64,33.68,117374.0,33.7,33.71,33.64,33.68,117374.0
2020-11-25 12:10:00,33.68,33.72,33.65,33.69,120646.0,33.68,33.72,33.65,33.69,120646.0
2020-11-25 12:20:00,33.69,33.69,33.61,33.65,112268.0,33.69,33.69,33.61,33.65,112268.0
2020-11-25 12:30:00,33.65,33.75,33.64,33.74,268926.0,33.65,33.75,33.64,33.74,268926.0
2020-11-25 12:40:00,33.74,33.8,33.71,33.75,158820.0,33.74,33.8,33.71,33.75,158820.0
2020-11-25 12:50:00,33.75,33.76,33.69,33.71,118935.0,33.75,33.76,33.69,33.71,118935.0
2020-11-25 13:00:00,33.7,33.72,33.66,33.69,66580.0,33.7,33.72,33.66,33.69,66580.0
2020-11-25 13:10:00,33.69,33.71,33.66,33.68,79799.0,33.69,33.71,33.66,33.68,79799.0
2020-11-25 13:20:00,33.68,33.7,33.66,33.69,77468.0,33.68,33.7,33.66,33.69,77468.0
2020-11-25 13:30:00,33.7,33.71,33.67,33.7,117677.0,33.7,33.71,33.67,33.7,117677.0
2020-11-25 13:40:00,33.7,33.73,33.68,33.72,57440.0,33.7,33.73,33.68,33.72,57440.0
2020-11-25 13:50:00,33.73,33.74,33.68,33.69,252170.0,33.73,33.74,33.68,33.69,252170.0
2020-11-25 14:00:00,33.69,33.7,33.63,33.64,120516.0,33.69,33.7,33.63,33.64,120516.0
2020-11-25 14:10:00,33.64,33.67,33.6,33.66,134296.0,33.64,33.67,33.6,33.66,134296.0
2020-11-25 14:20:00,33.66,33.68,33.63,33.64,110846.0,33.66,33.68,33.63,33.64,110846.0
2020-11-25 14:30:00,33.64,33.64,33.54,33.57,130978.0,33.64,33.64,33.54,33.57,130978.0
2020-11-25 14:40:00,33.57,33.61,33.56,33.58,252392.0,33.57,33.61,33.56,33.58,252392.0
2020-11-25 14:50:00,33.58,33.59,33.51,33.52,100045.0,33.58,33.59,33.51,33.52,100045.0
2020-11-25 15:00:00,33.51,33.55,33.5,33.52,143917.0,33.51,33.55,33.5,33.52,143917.0
2020-11-25 15:10:00,33.52,33.6,33.51,33.58,158301.0,33.52,33.6,33.51,33.58,158301.0
2020-11-25 15:20:00,33.58,33.59,33.54,33.56,157474.0,33.58,33.59,33.54,33.56,157474.0
2020-11-25 15:30:00,33.55,33.6,33.54,33.58,227402.0,33.55,33.6,33.54,33.58,227402.0
2020-11-25 15:40:00,33.58,33.61,33.55,33.55,314083.0,33.58,33.61,33.55,33.55,314083.0
2020-11-25 15:50:00,33.56,33.59,33.51,33.55,773716.0,33.56,33.59,33.51,33.55,773716.0
2020-11-27 09:30:00,33.9,33.9,33.46,33.53,400686.0,33.9,33.9,33.46,33.53,400686.0
2020-11-27 09:40:00,33.53,33.61,33.48,33.6,369398.0,33.53,33.61,33.48,33.6,369398.0
2020-11-27 09:50:00,33.6,33.65,33.55,33.57,124824.0,33.6,33.65,33.55,33.57,124824.0
2020-11-27 10:00:00,33.57,33.66,33.54,33.61,366564.0,33.57,33.66,33.54,33.61,366564.0
2020-11-27 10:10:00,33.61,33.62,33.45,33.45,134306.0,33.61,33.62,33.45,33.45,134306.0
2020-11-27 10:20:00,33.45,33.54,33.44,33.5,143061.0,33.45,33.54,33.44,33.5,143061.0
2020-11-27 10:30:00,33.49,33.54,33.47,33.5,146734.0,33.49,33.54,33.47,33.5,146734.0
2020-11-27 10:40:00,33.5,33.58,33.49,33.52,96757.0,33.5,33.58,33.49,33.52,96757.0
2020-11-27 10:50:00,33.52,33.62,33.52,33.59,105145.0,33.52,33.62,33.52,33.59,105145.0
2020-11-27 11:00:00,33.59,33.62,33.57,33.59,73494.0,33.59,33.62,33.57,33.59,73494.0
2020-11-27 11:10:00,33.59,33.63,33.52,33.57,231630.0,33.59,33.63,33.52,33.57,231630.0
2020-11-27 11:20:00,33.57,33.59,33.51,33.52,154389.0,33.57,33.59,33.51,33.52,154389.0
2020-11-27 11:30:00,33.52,33.61,33.51,33.59,172634.0,33.52,33.61,33.51,33.59,172634.0
2020-11-27 11:40:00,33.59,33.65,33.58,33.59,248742.0,33.59,33.65,33.58,33.59,248742.0
2020-11-27 11:50:00,33.59,33.6,33.52,33.52,156021.0,33.59,33.6,33.52,33.52,156021.0
2020-11-27 12:00:00,33.52,33.57,33.49,33.52,269232.0,33.52,33.57,33.49,33.52,269232.0
2020-11-27 12:10:00,33.52,33.54,33.49,33.5,156015.0,33.52,33.54,33.49,33.5,156015.0
2020-11-27 12:20:00,33.49,33.51,33.44,33.46,311394.0,33.49,33.51,33.44,33.46,311394.0
2020-11-27 12:30:00,33.47,33.52,33.44,33.52,300091.0,33.47,33.52,33.44,33.52,300091.0
2020-11-27 12:40:00,33.51,33.63,33.49,33.63,641664.0,33.51,33.63,33.49,33.63,641664.0
2020-11-27 12:50:00,33.63,33.66,33.55,33.6,823258.0,33.63,33.66,33.55,33.6,823258.0
2020-11-30 09:30:00,33.61,33.62,33.25,33.27,576626.0,33.61,33.62,33.25,33.27,576626.0
2020-11-30 09:40:00,33.27,33.42,33.25,33.27,338699.0,33.27,33.42,33.25,33.27,338699.0
2020-11-30 09:50:00,33.27,33.29,33.15,33.16,294181.0,33.27,33.29,33.15,33.16,294181.0
2020-11-30 10:00:00,33.16,33.28,33.15,33.2,227453.0,33.16,33.28,33.15,33.2,227453.0
2020-11-30 10:10:00,33.2,33.21,33.11,33.12,268453.0,33.2,33.21,33.11,33.12,268453.0
2020-11-30 10:20:00,33.13,33.17,33.1,33.12,173731.0,33.13,33.17,33.1,33.12,173731.0
2020-11-30 10:30:00,33.12,33.13,33.04,33.04,299931.0,33.12,33.13,33.04,33.04,299931.0
2020-11-30 10:40:00,33.04,33.2,33.01,33.16,274002.0,33.04,33.2,33.01,33.16,274002.0
2020-11-30 10:50:00,33.16,33.27,33.15,33.25,136511.0,33.16,33.27,33.15,33.25,136511.0
2020-11-30 11:00:00,33.26,33.26,33.18,33.19,150798.0,33.26,33.26,33.18,33.19,150798.0
2020-11-30 11:10:00,33.19,33.22,33.14,33.16,185065.0,33.19,33.22,33.14,33.16,185065.0
2020-11-30 11:20:00,33.16,33.24,33.15,33.2,154717.0,33.16,33.24,33.15,33.2,154717.0
2020-11-30 11:30:00,33.19,33.24,33.18,33.22,180747.0,33.19,33.24,33.18,33.22,180747.0
2020-11-30 11:40:00,33.22,33.24,33.19,33.22,136825.0,33.22,33.24,33.19,33.22,136825.0
2020-11-30 11:50:00,33.22,33.23,33.19,33.2,172513.0,33.22,33.23,33.19,33.2,172513.0
2020-11-30 12:00:00,33.2,33.31,33.18,33.3,193927.0,33.2,33.31,33.18,33.3,193927.0
2020-11-30 12:10:00,33.31,33.36,33.28,33.3,217377.0,33.31,33.36,33.28,33.3,217377.0
2020-11-30 12:20:00,33.3,33.31,33.28,33.3,134279.0,33.3,33.31,33.28,33.3,134279.0
2020-11-30 12:30:00,33.3,33.31,33.22,33.24,104758.0,33.3,33.31,33.22,33.24,104758.0
2020-11-30 12:40:00,33.25,33.35,33.23,33.29,133260.0,33.25,33.35,33.23,33.29,133260.0
2020-11-30 12:50:00,33.29,33.32,33.28,33.3,133059.0,33.29,33.32,33.28,33.3,133059.0
2020-11-30 13:00:00,33.3,33.32,33.24,33.26,282149.0,33.3,33.32,33.24,33.26,282149.0
2020-11-30 13:10:00,33.26,33.27,33.24,33.27,101860.0,33.26,33.27,33.24,33.27,101860.0
2020-11-30 13:20:00,33.27,33.29,33.24,33.26,197481.0,33.27,33.29,33.24,33.26,197481.0
2020-11-30 13:30:00,33.26,33.26,33.22,33.23,106958.0,33.26,33.26,33.22,33.23,106958.0
2020-11-30 13:40:00,33.23,33.25,33.2,33.23,72560.0,33.23,33.25,33.2,33.23,72560.0
2020-11-30 13:50:00,33.23,33.24,33.18,33.2,129223.0,33.23,33.24,33.18,33.2,129223.0
2020-11-30 14:00:00,33.2,33.21,33.11,33.13,116776.0,33.2,33.21,33.11,33.13,116776.0
2020-11-30 14:10:00,33.13,33.16,33.1,33.13,131790.0,33.13,33.16,33.1,33.13,131790.0
2020-11-30 14:20:00,33.14,33.25,33.12,33.24,381494.0,33.14,33.25,33.12,33.24,381494.0
2020-11-30 14:30:00,33.25,33.26,33.17,33.18,153928.0,33.25,33.26,33.17,33.18,153928.0
2020-11-30 14:40:00,33.17,33.18,33.12,33.13,237647.0,33.17,33.18,33.12,33.13,237647.0
2020-11-30 14:50:00,33.13,33.24,33.11,33.24,121803.0,33.13,33.24,33.11,33.24,121803.0
2020-11-30 15:00:00,33.25,33.25,33.12,33.13,168227.0,33.25,33.25,33.12,33.13,168227.0
2020-11-30 15:10:00,33.13,33.13,33.05,33.09,248162.0,33.13,33.13,33.05,33.09,248162.0
2020-11-30 15:20:00,33.09,33.13,33.08,33.11,206951.0,33.09,33.13,33.08,33.11,206951.0
2020-11-30 15:30:00,33.11,33.12,33.07,33.09,330858.0,33.11,33.12,33.07,33.09,330858.0
2020-11-30 15:40:00,33.09,33.1,33.01,33.04,425226.0,33.09,33.1,33.01,33.04,425226.0
2020-11-30 15:50:00,33.04,33.19,33.04,33.14,1403973.0,33.04,33.19,33.04,33.14,1403973.0
2020-12-01 09:30:00,33.5,33.64,33.37,33.59,601390.0,33.5,33.64,33.37,33.59,601390.0
2020-12-01 09:40:00,33.6,33.63,33.46,33.47,490288.0,33.6,33.63,33.46,33.47,490288.0
2020-12-01 09:50:00,33.47,33.53,33.43,33.52,314586.0,33.47,33.53,33.43,33.52,314586.0
2020-12-01 10:00:00,33.51,33.61,33.42,33.55,282802.0,33.51,33.61,33.42,33.55,282802.0
2020-12-01 10:10:00,33.54,33.65,33.49,33.64,176631.0,33.54,33.65,33.49,33.64,176631.0
2020-12-01 10:20:00,33.64,33.76,33.63,33.73,208128.0,33.64,33.76,33.63,33.73,208128.0
2020-12-01 10:30:00,33.72,33.87,33.67,33.83,230146.0,33.72,33.87,33.67,33.83,230146.0
2020-12-01 10:40:00,33.84,33.86,33.69,33.7,213768.0,33.84,33.86,33.69,33.7,213768.0
2020-12-01 10:50:00,33.71,33.77,33.67,33.68,251961.0,33.71,33.77,33.67,33.68,251961.0
2020-12-01 11:00:00,33.68,33.7,33.64,33.69,140869.0,33.68,33.7,33.64,33.69,140869.0
2020-12-01 11:10:00,33.69,33.85,33.68,33.8,214613.0,33.69,33.85,33.68,33.8,214613.0
2020-12-01 11:20:00,33.8,33.81,33.73,33.75,296538.0,33.8,33.81,33.73,33.75,296538.0
2020-12-01 11:30:00,33.75,33.78,33.68,33.7,144990.0,33.75,33.78,33.68,33.7,144990.0
2020-12-01 11:40:00,33.7,33.7,33.62,33.66,115236.0,33.7,33.7,33.62,33.66,115236.0
2020-12-01 11:50:00,33.66,33.69,33.59,33.62,97358.0,33.66,33.69,33.59,33.62,97358.0
2020-12-01 12:00:00,33.62,33.7,33.6,33.67,224879.0,33.62,33.7,33.6,33.67,224879.0
2020-12-01 12:10:00,33.66,33.67,33.57,33.59,88190.0,33.66,33.67,33.57,33.59,88190.0
2020-12-01 12:20:00,33.59,33.64,33.58,33.62,129820.0,33.59,33.64,33.58,33.62,129820.0
2020-12-01 12:30:00,33.62,33.74,33.6,33.7,287144.0,33.62,33.74,33.6,33.7,287144.0
2020-12-01 12:40:00,33.7,33.81,33.69,33.8,227908.0,33.7,33.81,33.69,33.8,227908.0
2020-12-01 12:50:00,33.8,33.83,33.77,33.8,239559.0,33.8,33.83,33.77,33.8,239559.0
2020-12-01 13:00:00,33.81,33.88,33.8,33.83,287034.0,33.81,33.88,33.8,33.83,287034.0
2020-12-01 13:10:00,33.83,33.93,33.79,33.91,178728.0,33.83,33.93,33.79,33.91,178728.0
2020-12-01 13:20:00,33.91,33.95,33.83,33.88,236669.0,33.91,33.95,33.83,33.88,236669.0
2020-12-01 13:30:00,33.88,33.9,33.84,33.89,100042.0,33.88,33.9,33.84,33.89,100042.0
2020-12-01 13:40:00,33.89,33.95,33.84,33.86,115918.0,33.89,33.95,33.84,33.86,115918.0
2020-12-01 13:50:00,33.86,33.89,33.84,33.86,165561.0,33.86,33.89,33.84,33.86,165561.0
2020-12-01 14:00:00,33.87,33.91,33.86,33.86,176946.0,33.87,33.91,33.86,33.86,176946.0
2020-12-01 14:10:00,33.87,33.88,33.81,33.82,119095.0,33.87,33.88,33.81,33.82,119095.0
2020-12-01 14:20:00,33.82,33.84,33.77,33.8,117312.0,33.82,33.84,33.77,33.8,117312.0
2020-12-01 14:30:00,33.8,33.88,33.77,33.88,178170.0,33.8,33.88,33.77,33.88,178170.0
2020-12-01 14:40:00,33.87,33.88,33.84,33.86,108283.0,33.87,33.88,33.84,33.86,108283.0
2020-12-01 14:50:00,33.87,33.88,33.81,33.83,131489.0,33.87,33.88,33.81,33.83,131489.0
2020-12-01 15:00:00,33.83,33.84,33.77,33.79,183630.0,33.83,33.84,33.77,33.79,183630.0
2020-12-01 15:10:00,33.79,33.8,33.73,33.73,137354.0,33.79,33.8,33.73,33.73,137354.0
2020-12-01 15:20:00,33.74,33.82,33.73,33.8,155851.0,33.74,33.82,33.73,33.8,155851.0
2020-12-01 15:30:00,33.81,33.82,33.71,33.72,257797.0,33.81,33.82,33.71,33.72,257797.0
2020-12-01 15:40:00,33.71,33.74,33.62,33.62,262897.0,33.71,33.74,33.62,33.62,262897.0
2020-12-01 15:50:00,33.64,33.65,33.56,33.65,732633.0,33.64,33.65,33.56,33.65,732633.0
2020-12-02 09:30:00,33.6,33.68,33.26,33.34,738194.0,33.6,33.68,33.26,33.34,738194.0
2020-12-02 09:40:00,33.34,33.72,33.31,33.68,600994.0,33.34,33.72,33.31,33.68,600994.0
2020-12-02 09:50:00,33.68,33.75,33.6,33.7,415707.0,33.68,33.75,33.6,33.7,415707.0
2020-12-02 10:00:00,33.7,33.84,33.66,33.78,289275.0,33.7,33.84,33.66,33.78,289275.0
2020-12-02 10:10:00,33.79,33.79,33.66,33.75,479478.0,33.79,33.79,33.66,33.75,479478.0
2020-12-02 10:20:00,33.76,33.82,33.74,33.75,205912.0,33.76,33.82,33.74,33.75,205912.0
2020-12-02 10:30:00,33.76,33.82,33.73,33.75,193232.0,33.76,33.82,33.73,33.75,193232.0
2020-12-02 10:40:00,33.75,33.76,33.67,33.69,380989.0,33.75,33.76,33.67,33.69,380989.0
2020-12-02 10:50:00,33.7,33.79,33.69,33.74,751679.0,33.7,33.79,33.69,33.74,751679.0
2020-12-02 11:00:00,33.75,33.79,33.72,33.72,192101.0,33.75,33.79,33.72,33.72,192101.0
2020-12-02 11:10:00,33.72,33.74,33.65,33.66,166737.0,33.72,33.74,33.65,33.66,166737.0
2020-12-02 11:20:00,33.66,33.78,33.65,33.73,772819.0,33.66,33.78,33.65,33.73,772819.0
2020-12-02 11:30:00,33.73,33.81,33.71,33.79,170358.0,33.73,33.81,33.71,33.79,170358.0
2020-12-02 11:40:00,33.79,33.79,33.68,33.69,184797.0,33.79,33.79,33.68,33.69,184797.0
2020-12-02 11:50:00,33.7,33.72,33.66,33.71,109791.0,33.7,33.72,33.66,33.71,109791.0
2020-12-02 12:00:00,33.72,33.72,33.64,33.69,125644.0,33.72,33.72,33.64,33.69,125644.0
2020-12-02 12:10:00,33.7,33.79,33.69,33.76,214055.0,33.7,33.79,33.69,33.76,214055.0
2020-12-02 12:20:00,33.76,33.78,33.7,33.72,156873.0,33.76,33.78,33.7,33.72,156873.0
2020-12-02 12:30:00,33.73,33.78,33.67,33.73,295183.0,33.73,33.78,33.67,33.73,295183.0
2020-12-02 12:40:00,33.73,33.84,33.73,33.81,339645.0,33.73,33.84,33.73,33.81,339645.0
2020-12-02 12:50:00,33.8,33.84,33.77,33.82,176418.0,33.8,33.84,33.77,33.82,176418.0
2020-12-02 13:00:00,33.82,33.83,33.76,33.78,67322.0,33.82,33.83,33.76,33.78,67322.0
2020-12-02 13:10:00,33.78,33.79,33.76,33.78,56543.0,33.78,33.79,33.76,33.78,56543.0
2020-12-02 13:20:00,33.79,33.79,33.75,33.76,82558.0,33.79,33.79,33.75,33.76,82558.0
2020-12-02 13:30:00,33.76,33.81,33.76,33.79,155007.0,33.76,33.81,33.76,33.79,155007.0
2020-12-02 13:40:00,33.8,33.84,33.75,33.78,292971.0,33.8,33.84,33.75,33.78,292971.0
2020-12-02 13:50:00,33.78,33.82,33.75,33.78,105438.0,33.78,33.82,33.75,33.78,105438.0
2020-12-02 14:00:00,33.79,33.84,33.78,33.84,153481.0,33.79,33.84,33.78,33.84,153481.0
2020-12-02 14:10:00,33.84,33.96,33.83,33.93,174323.0,33.84,33.96,33.83,33.93,174323.0
2020-12-02 14:20:00,33.93,33.99,33.92,33.97,405699.0,33.93,33.99,33.92,33.97,405699.0
2020-12-02 14:30:00,33.97,34.02,33.95,34.01,168484.0,33.97,34.02,33.95,34.01,168484.0
2020-12-02 14:40:00,34.01,34.04,33.99,34.0,361696.0,34.01,34.04,33.99,34.0,361696.0
2020-12-02 14:50:00,34.0,34.27,34.0,34.2,700445.0,34.0,34.27,34.0,34.2,700445.0
2020-12-02 15:00:00,34.2,34.21,34.1,34.12,329388.0,34.2,34.21,34.1,34.12,329388.0
2020-12-02 15:10:00,34.12,34.14,34.08,34.14,453219.0,34.12,34.14,34.08,34.14,453219.0
2020-12-02 15:20:00,34.14,34.14,34.06,34.1,261121.0,34.14,34.14,34.06,34.1,261121.0
2020-12-02 15:30:00,34.1,34.12,34.07,34.11,229498.0,34.1,34.12,34.07,34.11,229498.0
2020-12-02 15:40:00,34.11,34.12,34.06,34.06,640594.0,34.11,34.12,34.06,34.06,640594.0
2020-12-02 15:50:00,34.05,34.16,34.01,34.15,825096.0,34.05,34.16,34.01,34.15,825096.0
2020-12-03 09:30:00,34.15,34.21,34.02,34.04,517652.0,34.15,34.21,34.02,34.04,517652.0
2020-12-03 09:40:00,34.04,34.13,33.97,34.12,290202.0,34.04,34.13,33.97,34.12,290202.0
2020-12-03 09:50:00,34.11,34.21,34.02,34.19,511776.0,34.11,34.21,34.02,34.19,511776.0
2020-12-03 10:00:00,34.19,34.21,33.98,33.98,352686.0,34.19,34.21,33.98,33.98,352686.0
2020-12-03 10:10:00,33.98,34.0,33.91,33.92,251670.0,33.98,34.0,33.91,33.92,251670.0
2020-12-03 10:20:00,33.91,34.04,33.84,33.98,213985.0,33.91,34.04,33.84,33.98,213985.0
2020-12-03 10:30:00,33.98,34.04,33.89,34.01,350402.0,33.98,34.04,33.89,34.01,350402.0
2020-12-03 10:40:00,34.01,34.06,33.95,34.03,269728.0,34.01,34.06,33.95,34.03,269728.0
2020-12-03 10:50:00,34.03,34.04,33.97,34.03,190485.0,34.03,34.04,33.97,34.03,190485.0
2020-12-03 11:00:00,34.04,34.06,33.99,34.03,225451.0,34.04,34.06,33.99,34.03,225451.0
2020-12-03 11:10:00,34.03,34.05,33.97,33.98,174621.0,34.03,34.05,33.97,33.98,174621.0
2020-12-03 11:20:00,33.98,34.08,33.95,34.02,284219.0,33.98,34.08,33.95,34.02,284219.0
2020-12-03 11:30:00,34.02,34.03,33.96,33.99,122533.0,34.02,34.03,33.96,33.99,122533.0
2020-12-03 11:40:00,33.99,34.02,33.95,33.96,126954.0,33.99,34.02,33.95,33.96,126954.0
2020-12-03 11:50:00,33.95,33.95,33.88,33.91,167012.0,33.95,33.95,33.88,33.91,167012.0
2020-12-03 12:00:00,33.91,33.93,33.85,33.92,249641.0,33.91,33.93,33.85,33.92,249641.0
2020-12-03 12:10:00,33.92,33.99,33.9,33.91,146388.0,33.92,33.99,33.9,33.91,146388.0
2020-12-03 12:20:00,33.91,34.02,33.9,34.0,418747.0,33.91,34.02,33.9,34.0,418747.0
2020-12-03 12:30:00,33.99,34.04,33.96,34.0,344298.0,33.99,34.04,33.96,34.0,344298.0
2020-12-03 12:40:00,34.0,34.02,33.97,34.0,157969.0,34.0,34.02,33.97,34.0,157969.0
2020-12-03 12:50:00,34.0,34.0,33.96,33.98,194933.0,34.0,34.0,33.96,33.98,194933.0
2020-12-03 13:00:00,33.97,34.0,33.96,34.0,179669.0,33.97,34.0,33.96,34.0,179669.0
2020-12-03 13:10:00,34.0,34.0,33.96,33.97,283875.0,34.0,34.0,33.96,33.97,283875.0
2020-12-03 13:20:00,33.98,33.99,33.93,33.96,179925.0,33.98,33.99,33.93,33.96,179925.0
2020-12-03 13:30:00,33.96,33.96,33.91,33.93,109083.0,33.96,33.96,33.91,33.93,109083.0
2020-12-03 13:40:00,33.93,33.94,33.9,33.94,251578.0,33.93,33.94,33.9,33.94,251578.0
2020-12-03 13:50:00,33.94,34.06,33.9,33.98,1180886.0,33.94,34.06,33.9,33.98,1180886.0
2020-12-03 14:00:00,33.98,34.01,33.96,33.98,416189.0,33.98,34.01,33.96,33.98,416189.0
2020-12-03 14:10:00,33.98,33.99,33.9,33.93,173785.0,33.98,33.99,33.9,33.93,173785.0
2020-12-03 14:20:00,33.92,33.97,33.9,33.9,244066.0,33.92,33.97,33.9,33.9,244066.0
2020-12-03 14:30:00,33.91,33.95,33.89,33.91,256901.0,33.91,33.95,33.89,33.91,256901.0
2020-12-03 14:40:00,33.91,33.94,33.87,33.93,270622.0,33.91,33.94,33.87,33.93,270622.0
2020-12-03 14:50:00,33.92,33.94,33.88,33.91,306780.0,33.92,33.94,33.88,33.91,306780.0
2020-12-03 15:00:00,33.91,33.97,33.9,33.94,499985.0,33.91,33.97,33.9,33.94,499985.0
2020-12-03 15:10:00,33.93,33.98,33.93,33.94,312466.0,33.93,33.98,33.93,33.94,312466.0
2020-12-03 15:20:00,33.94,33.96,33.92,33.95,361205.0,33.94,33.96,33.92,33.95,361205.0
2020-12-03 15:30:00,33.94,33.98,33.9,33.91,616310.0,33.94,33.98,33.9,33.91,616310.0
2020-12-03 15:40:00,33.91,33.96,33.8,33.87,794292.0,33.91,33.96,33.8,33.87,794292.0
2020-12-03 15:50:00,33.87,33.89,33.7,33.8,1221893.0,33.87,33.89,33.7,33.8,1221893.0
2020-12-04 09:30:00,33.8,33.83,33.57,33.77,364761.0,33.8,33.83,33.57,33.77,364761.0
2020-12-04 09:40:00,33.77,33.83,33.71,33.75,250810.0,33.77,33.83,33.71,33.75,250810.0
2020-12-04 09:50:00,33.76,33.77,33.71,33.71,234314.0,33.76,33.77,33.71,33.71,234314.0
2020-12-04 10:00:00,33.72,33.76,33.7,33.74,329834.0,33.72,33.76,33.7,33.74,329834.0
2020-12-04 10:10:00,33.74,33.81,33.73,33.8,321642.0,33.74,33.81,33.73,33.8,321642.0
2020-12-04 10:20:00,33.81,33.99,33.77,33.95,454912.0,33.81,33.99,33.77,33.95,454912.0
2020-12-04 10:30:00,33.96,34.01,33.92,34.01,481533.0,33.96,34.01,33.92,34.01,481533.0
2020-12-04 10:40:00,34.01,34.11,33.98,34.01,1126098.0,34.01,34.11,33.98,34.01,1126098.0
2020-12-04 10:50:00,34.01,34.14,34.0,34.13,266376.0,34.01,34.14,34.0,34.13,266376.0
2020-12-04 11:00:00,34.14,34.23,34.08,34.11,1361559.0,34.14,34.23,34.08,34.11,1361559.0
2020-12-04 11:10:00,34.12,34.22,34.08,34.2,419070.0,34.12,34.22,34.08,34.2,419070.0
2020-12-04 11:20:00,34.19,34.2,34.07,34.08,168016.0,34.19,34.2,34.07,34.08,168016.0
2020-12-04 11:30:00,34.09,34.23,34.09,34.2,1311250.0,34.09,34.23,34.09,34.2,1311250.0
2020-12-04 11:40:00,34.21,34.25,34.18,34.2,406534.0,34.21,34.25,34.18,34.2,406534.0
2020-12-04 11:50:00,34.21,34.28,34.2,34.23,437730.0,34.21,34.28,34.2,34.23,437730.0
2020-12-04 12:00:00,34.23,34.29,34.21,34.27,580443.0,34.23,34.29,34.21,34.27,580443.0
2020-12-04 12:10:00,34.28,34.31,34.23,34.23,133312.0,34.28,34.31,34.23,34.23,133312.0
2020-12-04 12:20:00,34.23,34.34,34.22,34.3,322369.0,34.23,34.34,34.22,34.3,322369.0
2020-12-04 12:30:00,34.31,34.31,34.24,34.27,171592.0,34.31,34.31,34.24,34.27,171592.0
2020-12-04 12:40:00,34.27,34.31,34.24,34.24,139588.0,34.27,34.31,34.24,34.24,139588.0
2020-12-04 12:50:00,34.24,34.27,34.23,34.25,126083.0,34.24,34.27,34.23,34.25,126083.0
2020-12-04 13:00:00,34.25,34.27,34.25,34.26,85630.0,34.25,34.27,34.25,34.26,85630.0
2020-12-04 13:10:00,34.25,34.32,34.24,34.3,123433.0,34.25,34.32,34.24,34.3,123433.0
2020-12-04 13:20:00,34.3,34.31,34.27,34.28,133239.0,34.3,34.31,34.27,34.28,133239.0
2020-12-04 13:30:00,34.27,34.28,34.26,34.26,113935.0,34.27,34.28,34.26,34.26,113935.0
2020-12-04 13:40:00,34.27,34.28,34.26,34.27,140870.0,34.27,34.28,34.26,34.27,140870.0
2020-12-04 13:50:00,34.27,34.28,34.24,34.26,102232.0,34.27,34.28,34.24,34.26,102232.0
2020-12-04 14:00:00,34.26,34.27,34.19,34.25,589025.0,34.26,34.27,34.19,34.25,589025.0
2020-12-04 14:10:00,34.25,34.25,34.22,34.24,154848.0,34.25,34.25,34.22,34.24,154848.0
2020-12-04 14:20:00,34.25,34.31,34.24,34.27,242529.0,34.25,34.31,34.24,34.27,242529.0
2020-12-04 14:30:00,34.27,34.28,34.26,34.26,178339.0,34.27,34.28,34.26,34.26,178339.0
2020-12-04 14:40:00,34.26,34.36,34.26,34.34,334864.0,34.26,34.36,34.26,34.34,334864.0
2020-12-04 14:50:00,34.34,34.35,34.3,34.34,154870.0,34.34,34.35,34.3,34.34,154870.0
2020-12-04 15:00:00,34.34,34.39,34.33,34.34,249019.0,34.34,34.39,34.33,34.34,249019.0
2020-12-04 15:10:00,34.33,34.35,34.3,34.33,230091.0,34.33,34.35,34.3,34.33,230091.0
2020-12-04 15:20:00,34.33,34.36,34.31,34.36,191193.0,34.33,34.36,34.31,34.36,191193.0
2020-12-04 15:30:00,34.36,34.41,34.33,34.39,306117.0,34.36,34.41,34.33,34.39,306117.0
2020-12-04 15:40:00,34.39,34.42,34.32,34.35,623692.0,34.39,34.42,34.32,34.35,623692.0
2020-12-04 15:50:00,34.35,34.41,34.28,34.41,1181559.0,34.35,34.41,34.28,34.41,1181559.0
2020-12-07 09:30:00,34.26,34.26,34.26,34.26,0.0,34.26,34.26,34.26,34.26,0.0
2020-12-07 09:40:00,34.45,34.54,34.16,34.24,372547.0,34.45,34.54,34.16,34.24,372547.0
2020-12-07 09:50:00,34.24,34.24,34.02,34.12,139111.0,34.24,34.24,34.02,34.12,139111.0
2020-12-07 10:00:00,34.11,34.17,34.05,34.17,216928.0,34.11,34.17,34.05,34.17,216928.0
2020-12-07 10:10:00,34.16,34.16,34.03,34.07,115407.0,34.16,34.16,34.03,34.07,115407.0
2020-12-07 10:20:00,34.07,34.13,34.02,34.12,104602.0,34.07,34.13,34.02,34.12,104602.0
2020-12-07 10:30:00,34.13,34.15,34.06,34.08,185601.0,34.13,34.15,34.06,34.08,185601.0
2020-12-07 10:40:00,34.08,34.09,34.0,34.05,199087.0,34.08,34.09,34.0,34.05,199087.0
2020-12-07 10:50:00,34.05,34.13,34.01,34.03,177113.0,34.05,34.13,34.01,34.03,177113.0
2020-12-07 11:00:00,34.02,34.02,33.93,33.97,146476.0,34.02,34.02,33.93,33.97,146476.0
2020-12-07 11:10:00,33.97,34.05,33.9,34.04,231327.0,33.97,34.05,33.9,34.04,231327.0
2020-12-07 11:20:00,34.04,34.28,34.02,34.2,750562.0,34.04,34.28,34.02,34.2,750562.0
2020-12-07 11:30:00,34.21,34.22,34.15,34.16,185545.0,34.21,34.22,34.15,34.16,185545.0
2020-12-07 11:40:00,34.16,34.21,34.13,34.16,97335.0,34.16,34.21,34.13,34.16,97335.0
2020-12-07 11:50:00,34.16,34.18,34.08,34.12,277492.0,34.16,34.18,34.08,34.12,277492.0
2020-12-07 12:00:00,34.11,34.2,34.09,34.16,77328.0,34.11,34.2,34.09,34.16,77328.0
2020-12-07 12:10:00,34.17,34.17,34.1,34.13,98205.0,34.17,34.17,34.1,34.13,98205.0
2020-12-07 12:20:00,34.13,34.13,34.07,34.07,63354.0,34.13,34.13,34.07,34.07,63354.0
2020-12-07 12:30:00,34.07,34.09,34.03,34.05,75390.0,34.07,34.09,34.03,34.05,75390.0
2020-12-07 12:40:00,34.05,34.13,34.05,34.1,130184.0,34.05,34.13,34.05,34.1,130184.0
2020-12-07 12:50:00,34.09,34.16,34.07,34.14,147721.0,34.09,34.16,34.07,34.14,147721.0
2020-12-07 13:00:00,34.13,34.18,34.12,34.15,174915.0,34.13,34.18,34.12,34.15,174915.0
2020-12-07 13:10:00,34.15,34.18,34.1,34.16,290264.0,34.15,34.18,34.1,34.16,290264.0
2020-12-07 13:20:00,34.16,34.2,34.14,34.15,176703.0,34.16,34.2,34.14,34.15,176703.0
2020-12-07 13:30:00,34.15,34.26,34.12,34.24,231579.0,34.15,34.26,34.12,34.24,231579.0
2020-12-07 13:40:00,34.25,34.26,34.19,34.23,199045.0,34.25,34.26,34.19,34.23,199045.0
2020-12-07 13:50:00,34.23,34.26,34.2,34.22,200038.0,34.23,34.26,34.2,34.22,200038.0
2020-12-07 14:00:00,34.21,34.23,34.13,34.2,397669.0,34.21,34.23,34.13,34.2,397669.0
2020-12-07 14:10:00,34.2,34.22,34.13,34.17,121197.0,34.2,34.22,34.13,34.17,121197.0
2020-12-07 14:20:00,34.17,34.31,34.17,34.28,285221.0,34.17,34.31,34.17,34.28,285221.0
2020-12-07 14:30:00,34.29,34.31,34.27,34.28,161330.0,34.29,34.31,34.27,34.28,161330.0
2020-12-07 14:40:00,34.29,34.3,34.24,34.26,211007.0,34.29,34.3,34.24,34.26,211007.0
2020-12-07 14:50:00,34.26,34.27,34.22,34.23,134309.0,34.26,34.27,34.22,34.23,134309.0
2020-12-07 15:00:00,34.23,34.25,34.18,34.19,224042.0,34.23,34.25,34.18,34.19,224042.0
2020-12-07 15:10:00,34.19,34.23,34.17,34.19,198094.0,34.19,34.23,34.17,34.19,198094.0
2020-12-07 15:20:00,34.2,34.34,34.18,34.3,357515.0,34.2,34.34,34.18,34.3,357515.0
2020-12-07 15:30:00,34.31,34.33,34.24,34.25,289140.0,34.31,34.33,34.24,34.25,289140.0
2020-12-07 15:40:00,34.25,34.27,34.14,34.19,480714.0,34.25,34.27,34.14,34.19,480714.0
2020-12-07 15:50:00,34.19,34.26,34.18,34.25,731908.0,34.19,34.26,34.18,34.25,731908.0
2020-12-08 09:30:00,34.05,34.11,33.88,34.0,399143.0,34.05,34.11,33.88,34.0,399143.0
2020-12-08 09:40:00,34.01,34.06,33.95,33.98,162056.0,34.01,34.06,33.95,33.98,162056.0
2020-12-08 09:50:00,33.98,33.99,33.82,33.83,318397.0,33.98,33.99,33.82,33.83,318397.0
2020-12-08 10:00:00,33.82,33.85,33.75,33.84,253754.0,33.82,33.85,33.75,33.84,253754.0
2020-12-08 10:10:00,33.85,33.87,33.74,33.74,165737.0,33.85,33.87,33.74,33.74,165737.0
2020-12-08 10:20:00,33.74,33.83,33.72,33.83,149900.0,33.74,33.83,33.72,33.83,149900.0
2020-12-08 10:30:00,33.83,33.85,33.78,33.8,227465.0,33.83,33.85,33.78,33.8,227465.0
2020-12-08 10:40:00,33.79,33.79,33.69,33.73,332283.0,33.79,33.79,33.69,33.73,332283.0
2020-12-08 10:50:00,33.74,33.82,33.69,33.75,885354.0,33.74,33.82,33.69,33.75,885354.0
2020-12-08 11:00:00,33.76,33.8,33.7,33.71,453046.0,33.76,33.8,33.7,33.71,453046.0
2020-12-08 11:10:00,33.71,33.75,33.7,33.73,287631.0,33.71,33.75,33.7,33.73,287631.0
2020-12-08 11:20:00,33.73,33.73,33.71,33.71,225492.0,33.73,33.73,33.71,33.71,225492.0
2020-12-08 11:30:00,33.71,33.72,33.68,33.68,274834.0,33.71,33.72,33.68,33.68,274834.0
2020-12-08 11:40:00,33.69,33.79,33.68,33.76,423082.0,33.69,33.79,33.68,33.76,423082.0
2020-12-08 11:50:00,33.76,33.97,33.75,33.96,480174.0,33.76,33.97,33.75,33.96,480174.0
2020-12-08 12:00:00,33.96,34.01,33.86,33.89,300669.0,33.96,34.01,33.86,33.89,300669.0
2020-12-08 12:10:00,33.89,33.94,33.86,33.9,211844.0,33.89,33.94,33.86,33.9,211844.0
2020-12-08 12:20:00,33.91,33.91,33.88,33.91,153497.0,33.91,33.91,33.88,33.91,153497.0
2020-12-08 12:30:00,33.91,33.92,33.89,33.9,122678.0,33.91,33.92,33.89,33.9,122678.0
2020-12-08 12:40:00,33.9,33.93,33.87,33.91,208679.0,33.9,33.93,33.87,33.91,208679.0
2020-12-08 12:50:00,33.91,34.01,33.91,33.98,121137.0,33.91,34.01,33.91,33.98,121137.0
2020-12-08 13:00:00,33.97,33.97,33.9,33.96,302551.0,33.97,33.97,33.9,33.96,302551.0
2020-12-08 13:10:00,33.95,34.06,33.94,34.02,163487.0,33.95,34.06,33.94,34.02,163487.0
2020-12-08 13:20:00,34.02,34.06,34.0,34.01,116789.0,34.02,34.06,34.0,34.01,116789.0
2020-12-08 13:30:00,34.01,34.03,33.95,33.95,161957.0,34.01,34.03,33.95,33.95,161957.0
2020-12-08 13:40:00,33.95,34.0,33.93,33.94,102112.0,33.95,34.0,33.93,33.94,102112.0
2020-12-08 13:50:00,33.95,33.99,33.92,33.95,392188.0,33.95,33.99,33.92,33.95,392188.0
2020-12-08 14:00:00,33.96,34.05,33.94,34.05,199722.0,33.96,34.05,33.94,34.05,199722.0
2020-12-08 14:10:00,34.05,34.11,34.03,34.1,139360.0,34.05,34.11,34.03,34.1,139360.0
2020-12-08 14:20:00,34.09,34.16,34.05,34.12,282904.0,34.09,34.16,34.05,34.12,282904.0
2020-12-08 14:30:00,34.13,34.16,34.1,34.13,213531.0,34.13,34.16,34.1,34.13,213531.0
2020-12-08 14:40:00,34.13,34.15,34.08,34.12,177500.0,34.13,34.15,34.08,34.12,177500.0
2020-12-08 14:50:00,34.12,34.15,34.1,34.14,166607.0,34.12,34.15,34.1,34.14,166607.0
2020-12-08 15:00:00,34.14,34.14,34.09,34.09,212658.0,34.14,34.14,34.09,34.09,212658.0
2020-12-08 15:10:00,34.1,34.11,34.03,34.07,525708.0,34.1,34.11,34.03,34.07,525708.0
2020-12-08 15:20:00,34.07,34.12,34.04,34.12,234674.0,34.07,34.12,34.04,34.12,234674.0
2020-12-08 15:30:00,34.11,34.14,34.04,34.05,401611.0,34.11,34.14,34.04,34.05,401611.0
2020-12-08 15:40:00,34.05,34.06,33.98,34.01,530362.0,34.05,34.06,33.98,34.01,530362.0
2020-12-08 15:50:00,34.0,34.03,33.97,33.97,1248847.0,34.0,34.03,33.97,33.97,1248847.0
2020-12-09 09:30:00,34.03,34.13,33.98,34.11,439307.0,34.03,34.13,33.98,34.11,439307.0
2020-12-09 09:40:00,34.11,34.11,33.9,33.93,202572.0,34.11,34.11,33.9,33.93,202572.0
2020-12-09 09:50:00,33.93,33.93,33.77,33.8,248963.0,33.93,33.93,33.77,33.8,248963.0
2020-12-09 10:00:00,33.79,33.87,33.78,33.83,220877.0,33.79,33.87,33.78,33.83,220877.0
2020-12-09 10:10:00,33.84,33.94,33.73,33.9,209583.0,33.84,33.94,33.73,33.9,209583.0
2020-12-09 10:20:00,33.89,33.94,33.87,33.88,189518.0,33.89,33.94,33.87,33.88,189518.0
2020-12-09 10:30:00,33.88,33.9,33.81,33.82,172459.0,33.88,33.9,33.81,33.82,172459.0
2020-12-09 10:40:00,33.82,33.84,33.76,33.77,159798.0,33.82,33.84,33.76,33.77,159798.0
2020-12-09 10:50:00,33.77,33.8,33.72,33.8,187082.0,33.77,33.8,33.72,33.8,187082.0
2020-12-09 11:00:00,33.79,33.81,33.71,33.73,276806.0,33.79,33.81,33.71,33.73,276806.0
2020-12-09 11:10:00,33.73,33.81,33.73,33.75,183501.0,33.73,33.81,33.73,33.75,183501.0
2020-12-09 11:20:00,33.75,33.85,33.74,33.84,342743.0,33.75,33.85,33.74,33.84,342743.0
2020-12-09 11:30:00,33.85,33.87,33.8,33.87,278432.0,33.85,33.87,33.8,33.87,278432.0
2020-12-09 11:40:00,33.87,33.87,33.79,33.8,172911.0,33.87,33.87,33.79,33.8,172911.0
2020-12-09 11:50:00,33.81,33.88,33.78,33.87,338260.0,33.81,33.88,33.78,33.87,338260.0
2020-12-09 12:00:00,33.88,33.9,33.85,33.89,220687.0,33.88,33.9,33.85,33.89,220687.0
2020-12-09 12:10:00,33.88,33.98,33.85,33.98,216041.0,33.88,33.98,33.85,33.98,216041.0
2020-12-09 12:20:00,33.98,34.01,33.92,33.92,239181.0,33.98,34.01,33.92,33.92,239181.0
2020-12-09 12:30:00,33.92,33.93,33.86,33.91,251172.0,33.92,33.93,33.86,33.91,251172.0
2020-12-09 12:40:00,33.91,34.0,33.89,33.98,153639.0,33.91,34.0,33.89,33.98,153639.0
2020-12-09 12:50:00,33.98,34.03,33.96,34.01,193850.0,33.98,34.03,33.96,34.01,193850.0
2020-12-09 13:00:00,34.0,34.12,33.99,34.11,204643.0,34.0,34.12,33.99,34.11,204643.0
2020-12-09 13:10:00,34.11,34.12,34.07,34.11,146120.0,34.11,34.12,34.07,34.11,146120.0
2020-12-09 13:20:00,34.12,34.14,34.08,34.1,172475.0,34.12,34.14,34.08,34.1,172475.0
2020-12-09 13:30:00,34.1,34.17,34.07,34.16,231557.0,34.1,34.17,34.07,34.16,231557.0
2020-12-09 13:40:00,34.16,34.23,34.14,34.21,145607.0,34.16,34.23,34.14,34.21,145607.0
2020-12-09 13:50:00,34.21,34.24,34.16,34.2,214926.0,34.21,34.24,34.16,34.2,214926.0
2020-12-09 14:00:00,34.21,34.32,34.2,34.26,408302.0,34.21,34.32,34.2,34.26,408302.0
2020-12-09 14:10:00,34.26,34.34,34.25,34.32,1010920.0,34.26,34.34,34.25,34.32,1010920.0
2020-12-09 14:20:00,34.32,34.34,34.29,34.33,427802.0,34.32,34.34,34.29,34.33,427802.0
2020-12-09 14:30:00,34.32,34.33,34.13,34.15,236527.0,34.32,34.33,34.13,34.15,236527.0
2020-12-09 14:40:00,34.15,34.28,34.14,34.23,268317.0,34.15,34.28,34.14,34.23,268317.0
2020-12-09 14:50:00,34.23,34.23,34.13,34.16,309408.0,34.23,34.23,34.13,34.16,309408.0
2020-12-09 15:00:00,34.16,34.19,34.09,34.18,311704.0,34.16,34.19,34.09,34.18,311704.0
2020-12-09 15:10:00,34.18,34.29,34.16,34.25,308224.0,34.18,34.29,34.16,34.25,308224.0
2020-12-09 15:20:00,34.25,34.26,34.17,34.18,208294.0,34.25,34.26,34.17,34.18,208294.0
2020-12-09 15:30:00,34.17,34.21,34.12,34.13,361346.0,34.17,34.21,34.12,34.13,361346.0
2020-12-09 15:40:00,34.14,34.19,34.09,34.15,628932.0,34.14,34.19,34.09,34.15,628932.0
2020-12-09 15:50:00,34.15,34.17,34.09,34.12,1401817.0,34.15,34.17,34.09,34.12,1401817.0
2020-12-10 09:30:00,34.05,34.15,33.96,34.05,291332.0,34.05,34.15,33.96,34.05,291332.0
2020-12-10 09:40:00,34.05,34.14,34.01,34.07,208455.0,34.05,34.14,34.01,34.07,208455.0
2020-12-10 09:50:00,34.08,34.19,34.06,34.12,176805.0,34.08,34.19,34.06,34.12,176805.0
2020-12-10 10:00:00,34.11,34.21,34.1,34.16,202035.0,34.11,34.21,34.1,34.16,202035.0
2020-12-10 10:10:00,34.16,34.21,34.15,34.18,227005.0,34.16,34.21,34.15,34.18,227005.0
2020-12-10 10:20:00,34.19,34.2,34.07,34.09,219000.0,34.19,34.2,34.07,34.09,219000.0
2020-12-10 10:30:00,34.09,34.09,34.01,34.05,148129.0,34.09,34.09,34.01,34.05,148129.0
2020-12-10 10:40:00,34.05,34.1,34.01,34.08,102815.0,34.05,34.1,34.01,34.08,102815.0
2020-12-10 10:50:00,34.08,34.14,34.08,34.09,101126.0,34.08,34.14,34.08,34.09,101126.0
2020-12-10 11:00:00,34.09,34.14,34.07,34.1,157460.0,34.09,34.14,34.07,34.1,157460.0
2020-12-10 11:10:00,34.11,34.17,34.09,34.17,107582.0,34.11,34.17,34.09,34.17,107582.0
2020-12-10 11:20:00,34.17,34.25,34.15,34.23,178432.0,34.17,34.25,34.15,34.23,178432.0
2020-12-10 11:30:00,34.22,34.27,34.17,34.25,256668.0,34.22,34.27,34.17,34.25,256668.0
2020-12-10 11:40:00,34.25,34.25,34.15,34.19,105021.0,34.25,34.25,34.15,34.19,105021.0
2020-12-10 11:50:00,34.19,34.2,34.12,34.12,92442.0,34.19,34.2,34.12,34.12,92442.0
2020-12-10 12:00:00,34.12,34.2,34.11,34.18,113863.0,34.12,34.2,34.11,34.18,113863.0
2020-12-10 12:10:00,34.19,34.21,34.16,34.2,112262.0,34.19,34.21,34.16,34.2,112262.0
2020-12-10 12:20:00,34.2,34.2,34.14,34.18,101107.0,34.2,34.2,34.14,34.18,101107.0
2020-12-10 12:30:00,34.18,34.2,34.15,34.18,76154.0,34.18,34.2,34.15,34.18,76154.0
2020-12-10 12:40:00,34.18,34.21,34.14,34.16,273669.0,34.18,34.21,34.14,34.16,273669.0
2020-12-10 12:50:00,34.16,34.18,34.11,34.15,141384.0,34.16,34.18,34.11,34.15,141384.0
2020-12-10 13:00:00,34.14,34.21,34.13,34.2,94736.0,34.14,34.21,34.13,34.2,94736.0
2020-12-10 13:10:00,34.2,34.22,34.15,34.19,128511.0,34.2,34.22,34.15,34.19,128511.0
2020-12-10 13:20:00,34.18,34.19,34.15,34.15,151279.0,34.18,34.19,34.15,34.15,151279.0
2020-12-10 13:30:00,34.15,34.2,34.14,34.18,156905.0,34.15,34.2,34.14,34.18,156905.0
2020-12-10 13:40:00,34.18,34.19,34.14,34.16,299568.0,34.18,34.19,34.14,34.16,299568.0
2020-12-10 13:50:00,34.16,34.18,34.14,34.15,237351.0,34.16,34.18,34.14,34.15,237351.0
2020-12-10 14:00:00,34.16,34.17,34.11,34.12,102588.0,34.16,34.17,34.11,34.12,102588.0
2020-12-10 14:10:00,34.12,34.13,34.09,34.13,153688.0,34.12,34.13,34.09,34.13,153688.0
2020-12-10 14:20:00,34.13,34.13,34.05,34.06,173806.0,34.13,34.13,34.05,34.06,173806.0
2020-12-10 14:30:00,34.06,34.1,34.06,34.1,102084.0,34.06,34.1,34.06,34.1,102084.0
2020-12-10 14:40:00,34.09,34.11,34.05,34.09,155060.0,34.09,34.11,34.05,34.09,155060.0
2020-12-10 14:50:00,34.1,34.12,34.07,34.09,159071.0,34.1,34.12,34.07,34.09,159071.0
2020-12-10 15:00:00,34.09,34.13,34.07,34.07,132240.0,34.09,34.13,34.07,34.07,132240.0
2020-12-10 15:10:00,34.08,34.1,34.05,34.1,176546.0,34.08,34.1,34.05,34.1,176546.0
2020-12-10 15:20:00,34.09,34.11,34.03,34.05,224453.0,34.09,34.11,34.03,34.05,224453.0
2020-12-10 15:30:00,34.05,34.06,33.96,33.98,332244.0,34.05,34.06,33.96,33.98,332244.0
2020-12-10 15:40:00,33.98,34.06,33.96,34.04,563611.0,33.98,34.06,33.96,34.04,563611.0
2020-12-10 15:50:00,34.04,34.08,33.95,34.0,991913.0,34.04,34.08,33.95,34.0,991913.0
2020-12-11 09:30:00,33.76,34.04,33.72,34.02,586491.0,33.76,34.04,33.72,34.02,586491.0
2020-12-11 09:40:00,34.02,34.11,34.0,34.08,395321.0,34.02,34.11,34.0,34.08,395321.0
2020-12-11 09:50:00,34.08,34.14,33.89,33.91,276052.0,34.08,34.14,33.89,33.91,276052.0
2020-12-11 10:00:00,33.9,33.92,33.84,33.91,339989.0,33.9,33.92,33.84,33.91,339989.0
2020-12-11 10:10:00,33.91,33.97,33.88,33.91,210087.0,33.91,33.97,33.88,33.91,210087.0
2020-12-11 10:20:00,33.9,33.92,33.79,33.8,228029.0,33.9,33.92,33.79,33.8,228029.0
2020-12-11 10:30:00,33.8,33.8,33.69,33.7,331766.0,33.8,33.8,33.69,33.7,331766.0
2020-12-11 10:40:00,33.7,33.76,33.68,33.68,406306.0,33.7,33.76,33.68,33.68,406306.0
2020-12-11 10:50:00,33.68,33.7,33.58,33.58,220779.0,33.68,33.7,33.58,33.58,220779.0
2020-12-11 11:00:00,33.58,33.59,33.49,33.51,553709.0,33.58,33.59,33.49,33.51,553709.0
2020-12-11 11:10:00,33.51,33.62,33.5,33.6,555450.0,33.51,33.62,33.5,33.6,555450.0
2020-12-11 11:20:00,33.61,33.64,33.55,33.56,251938.0,33.61,33.64,33.55,33.56,251938.0
2020-12-11 11:30:00,33.57,33.61,33.52,33.53,413411.0,33.57,33.61,33.52,33.53,413411.0
2020-12-11 11:40:00,33.52,33.57,33.5,33.57,200253.0,33.52,33.57,33.5,33.57,200253.0
2020-12-11 11:50:00,33.57,33.61,33.53,33.57,125786.0,33.57,33.61,33.53,33.57,125786.0
2020-12-11 12:00:00,33.57,33.6,33.5,33.51,108294.0,33.57,33.6,33.5,33.51,108294.0
2020-12-11 12:10:00,33.51,33.53,33.43,33.52,344001.0,33.51,33.53,33.43,33.52,344001.0
2020-12-11 12:20:00,33.52,33.52,33.49,33.5,277503.0,33.52,33.52,33.49,33.5,277503.0
2020-12-11 12:30:00,33.5,33.59,33.48,33.55,175804.0,33.5,33.59,33.48,33.55,175804.0
2020-12-11 12:40:00,33.55,33.61,33.54,33.59,107383.0,33.55,33.61,33.54,33.59,107383.0
2020-12-11 12:50:00,33.59,33.61,33.57,33.6,99479.0,33.59,33.61,33.57,33.6,99479.0
2020-12-11 13:00:00,33.59,33.6,33.55,33.59,63885.0,33.59,33.6,33.55,33.59,63885.0
2020-12-11 13:10:00,33.59,33.61,33.55,33.58,135507.0,33.59,33.61,33.55,33.58,135507.0
2020-12-11 13:20:00,33.58,33.59,33.55,33.58,76828.0,33.58,33.59,33.55,33.58,76828.0
2020-12-11 13:30:00,33.58,33.65,33.57,33.64,114418.0,33.58,33.65,33.57,33.64,114418.0
2020-12-11 13:40:00,33.65,33.65,33.61,33.62,86877.0,33.65,33.65,33.61,33.62,86877.0
2020-12-11 13:50:00,33.62,33.68,33.58,33.68,185981.0,33.62,33.68,33.58,33.68,185981.0
2020-12-11 14:00:00,33.68,33.68,33.63,33.64,72986.0,33.68,33.68,33.63,33.64,72986.0
2020-12-11 14:10:00,33.63,33.65,33.62,33.63,91958.0,33.63,33.65,33.62,33.63,91958.0
2020-12-11 14:20:00,33.62,33.67,33.6,33.66,209720.0,33.62,33.67,33.6,33.66,209720.0
2020-12-11 14:30:00,33.66,33.67,33.62,33.63,141445.0,33.66,33.67,33.62,33.63,141445.0
2020-12-11 14:40:00,33.63,33.64,33.61,33.63,109264.0,33.63,33.64,33.61,33.63,109264.0
2020-12-11 14:50:00,33.63,33.64,33.56,33.57,300953.0,33.63,33.64,33.56,33.57,300953.0
2020-12-11 15:00:00,33.57,33.58,33.49,33.52,124478.0,33.57,33.58,33.49,33.52,124478.0
2020-12-11 15:10:00,33.52,33.59,33.48,33.57,182234.0,33.52,33.59,33.48,33.57,182234.0
2020-12-11 15:20:00,33.57,33.58,33.49,33.5,118970.0,33.57,33.58,33.49,33.5,118970.0
2020-12-11 15:30:00,33.5,33.55,33.49,33.51,240732.0,33.5,33.55,33.49,33.51,240732.0
2020-12-11 15:40:00,33.51,33.55,33.49,33.53,377411.0,33.51,33.55,33.49,33.53,377411.0
2020-12-11 15:50:00,33.54,33.61,33.5,33.6,1140514.0,33.54,33.61,33.5,33.6,1140514.0
2020-12-14 09:30:00,33.93,34.21,33.73,34.2,434643.0,33.93,34.21,33.73,34.2,434643.0
2020-12-14 09:40:00,34.2,34.26,33.98,34.04,462383.0,34.2,34.26,33.98,34.04,462383.0
2020-12-14 09:50:00,34.04,34.08,33.89,33.92,196550.0,34.04,34.08,33.89,33.92,196550.0
2020-12-14 10:00:00,33.93,33.99,33.88,33.92,321843.0,33.93,33.99,33.88,33.92,321843.0
2020-12-14 10:10:00,33.92,34.03,33.89,33.97,140527.0,33.92,34.03,33.89,33.97,140527.0
2020-12-14 10:20:00,33.97,34.03,33.92,33.99,241622.0,33.97,34.03,33.92,33.99,241622.0
2020-12-14 10:30:00,34.0,34.03,33.85,33.87,191179.0,34.0,34.03,33.85,33.87,191179.0
2020-12-14 10:40:00,33.88,33.9,33.78,33.9,252528.0,33.88,33.9,33.78,33.9,252528.0
2020-12-14 10:50:00,33.9,33.93,33.86,33.87,98109.0,33.9,33.93,33.86,33.87,98109.0
2020-12-14 11:00:00,33.86,33.87,33.74,33.77,220448.0,33.86,33.87,33.74,33.77,220448.0
2020-12-14 11:10:00,33.77,33.86,33.76,33.86,163291.0,33.77,33.86,33.76,33.86,163291.0
2020-12-14 11:20:00,33.86,33.91,33.82,33.87,141635.0,33.86,33.91,33.82,33.87,141635.0
2020-12-14 11:30:00,33.87,33.87,33.75,33.79,91523.0,33.87,33.87,33.75,33.79,91523.0
2020-12-14 11:40:00,33.79,33.9,33.78,33.9,73650.0,33.79,33.9,33.78,33.9,73650.0
2020-12-14 11:50:00,33.9,33.91,33.83,33.84,127394.0,33.9,33.91,33.83,33.84,127394.0
2020-12-14 12:00:00,33.85,33.89,33.8,33.84,145338.0,33.85,33.89,33.8,33.84,145338.0
2020-12-14 12:10:00,33.85,33.89,33.82,33.83,75862.0,33.85,33.89,33.82,33.83,75862.0
2020-12-14 12:20:00,33.83,33.87,33.82,33.85,95344.0,33.83,33.87,33.82,33.85,95344.0
2020-12-14 12:30:00,33.84,33.84,33.73,33.75,114939.0,33.84,33.84,33.73,33.75,114939.0
2020-12-14 12:40:00,33.75,33.75,33.66,33.66,63556.0,33.75,33.75,33.66,33.66,63556.0
2020-12-14 12:50:00,33.66,33.68,33.62,33.65,128143.0,33.66,33.68,33.62,33.65,128143.0
2020-12-14 13:00:00,33.65,33.68,33.6,33.62,121096.0,33.65,33.68,33.6,33.62,121096.0
2020-12-14 13:10:00,33.62,33.67,33.61,33.66,67297.0,33.62,33.67,33.61,33.66,67297.0
2020-12-14 13:20:00,33.67,33.72,33.66,33.69,53097.0,33.67,33.72,33.66,33.69,53097.0
2020-12-14 13:30:00,33.68,33.71,33.65,33.69,50358.0,33.68,33.71,33.65,33.69,50358.0
2020-12-14 13:40:00,33.68,33.74,33.62,33.65,88139.0,33.68,33.74,33.62,33.65,88139.0
2020-12-14 13:50:00,33.65,33.69,33.62,33.63,72394.0,33.65,33.69,33.62,33.63,72394.0
2020-12-14 14:00:00,33.63,33.71,33.62,33.65,88613.0,33.63,33.71,33.62,33.65,88613.0
2020-12-14 14:10:00,33.65,33.68,33.62,33.65,97860.0,33.65,33.68,33.62,33.65,97860.0
2020-12-14 14:20:00,33.64,33.67,33.63,33.65,97047.0,33.64,33.67,33.63,33.65,97047.0
2020-12-14 14:30:00,33.65,33.66,33.59,33.62,63826.0,33.65,33.66,33.59,33.62,63826.0
2020-12-14 14:40:00,33.62,33.66,33.59,33.64,103012.0,33.62,33.66,33.59,33.64,103012.0
2020-12-14 14:50:00,33.64,33.65,33.59,33.61,244240.0,33.64,33.65,33.59,33.61,244240.0
2020-12-14 15:00:00,33.6,33.62,33.56,33.59,102856.0,33.6,33.62,33.56,33.59,102856.0
2020-12-14 15:10:00,33.59,33.61,33.52,33.55,123571.0,33.59,33.61,33.52,33.55,123571.0
2020-12-14 15:20:00,33.55,33.59,33.54,33.55,169590.0,33.55,33.59,33.54,33.55,169590.0
2020-12-14 15:30:00,33.56,33.56,33.43,33.45,234291.0,33.56,33.56,33.43,33.45,234291.0
2020-12-14 15:40:00,33.44,33.48,33.42,33.48,175826.0,33.44,33.48,33.42,33.48,175826.0
2020-12-14 15:50:00,33.47,33.55,33.43,33.44,721905.0,33.47,33.55,33.43,33.44,721905.0
2020-12-15 09:30:00,33.8,34.28,33.75,34.17,740134.0,33.8,34.28,33.75,34.17,740134.0
2020-12-15 09:40:00,34.16,34.22,33.89,33.97,587343.0,34.16,34.22,33.89,33.97,587343.0
2020-12-15 09:50:00,33.98,34.18,33.94,34.14,324086.0,33.98,34.18,33.94,34.14,324086.0
2020-12-15 10:00:00,34.14,34.23,34.13,34.2,235997.0,34.14,34.23,34.13,34.2,235997.0
2020-12-15 10:10:00,34.2,34.4,34.17,34.32,401250.0,34.2,34.4,34.17,34.32,401250.0
2020-12-15 10:20:00,34.31,34.35,34.28,34.34,198214.0,34.31,34.35,34.28,34.34,198214.0
2020-12-15 10:30:00,34.35,34.45,34.3,34.34,256771.0,34.35,34.45,34.3,34.34,256771.0
2020-12-15 10:40:00,34.35,34.44,34.34,34.44,118279.0,34.35,34.44,34.34,34.44,118279.0
2020-12-15 10:50:00,34.44,34.51,34.4,34.51,193145.0,34.44,34.51,34.4,34.51,193145.0
2020-12-15 11:00:00,34.51,34.62,34.5,34.55,218583.0,34.51,34.62,34.5,34.55,218583.0
2020-12-15 11:10:00,34.56,34.61,34.53,34.59,197888.0,34.56,34.61,34.53,34.59,197888.0
2020-12-15 11:20:00,34.59,34.6,34.52,34.57,189658.0,34.59,34.6,34.52,34.57,189658.0
2020-12-15 11:30:00,34.56,34.66,34.54,34.66,208878.0,34.56,34.66,34.54,34.66,208878.0
2020-12-15 11:40:00,34.65,34.8,34.65,34.79,240822.0,34.65,34.8,34.65,34.79,240822.0
2020-12-15 11:50:00,34.79,34.88,34.77,34.87,168496.0,34.79,34.88,34.77,34.87,168496.0
2020-12-15 12:00:00,34.87,34.92,34.86,34.89,185017.0,34.87,34.92,34.86,34.89,185017.0
2020-12-15 12:10:00,34.89,34.97,34.88,34.9,210380.0,34.89,34.97,34.88,34.9,210380.0
2020-12-15 12:20:00,34.9,34.92,34.82,34.83,152238.0,34.9,34.92,34.82,34.83,152238.0
2020-12-15 12:30:00,34.83,34.94,34.8,34.89,196792.0,34.83,34.94,34.8,34.89,196792.0
2020-12-15 12:40:00,34.89,34.9,34.83,34.9,140718.0,34.89,34.9,34.83,34.9,140718.0
2020-12-15 12:50:00,34.9,34.95,34.86,34.89,289975.0,34.9,34.95,34.86,34.89,289975.0
2020-12-15 13:00:00,34.9,34.93,34.83,34.87,209305.0,34.9,34.93,34.83,34.87,209305.0
2020-12-15 13:10:00,34.87,34.88,34.83,34.86,258837.0,34.87,34.88,34.83,34.86,258837.0
2020-12-15 13:20:00,34.85,34.89,34.73,34.74,206937.0,34.85,34.89,34.73,34.74,206937.0
2020-12-15 13:30:00,34.73,34.75,34.64,34.64,260501.0,34.73,34.75,34.64,34.64,260501.0
2020-12-15 13:40:00,34.65,34.65,34.52,34.55,393125.0,34.65,34.65,34.52,34.55,393125.0
2020-12-15 13:50:00,34.55,34.65,34.48,34.63,255848.0,34.55,34.65,34.48,34.63,255848.0
2020-12-15 14:00:00,34.62,34.7,34.58,34.69,83935.0,34.62,34.7,34.58,34.69,83935.0
2020-12-15 14:10:00,34.69,34.73,34.68,34.69,111072.0,34.69,34.73,34.68,34.69,111072.0
2020-12-15 14:20:00,34.7,34.71,34.63,34.69,157819.0,34.7,34.71,34.63,34.69,157819.0
2020-12-15 14:30:00,34.69,34.71,34.67,34.7,107758.0,34.69,34.71,34.67,34.7,107758.0
2020-12-15 14:40:00,34.7,34.71,34.66,34.69,184834.0,34.7,34.71,34.66,34.69,184834.0
2020-12-15 14:50:00,34.69,34.69,34.58,34.62,317293.0,34.69,34.69,34.58,34.62,317293.0
2020-12-15 15:00:00,34.62,34.66,34.57,34.59,234417.0,34.62,34.66,34.57,34.59,234417.0
2020-12-15 15:10:00,34.59,34.64,34.58,34.61,112494.0,34.59,34.64,34.58,34.61,112494.0
2020-12-15 15:20:00,34.6,34.62,34.51,34.52,147624.0,34.6,34.62,34.51,34.52,147624.0
2020-12-15 15:30:00,34.52,34.55,34.46,34.49,239648.0,34.52,34.55,34.46,34.49,239648.0
2020-12-15 15:40:00,34.48,34.54,34.44,34.51,418404.0,34.48,34.54,34.44,34.51,418404.0
2020-12-15 15:50:00,34.51,34.69,34.47,34.67,1284002.0,34.51,34.69,34.47,34.67,1284002.0
2020-12-16 09:30:00,34.76,34.84,34.58,34.72,450411.0,34.76,34.84,34.58,34.72,450411.0
2020-12-16 09:40:00,34.73,34.91,34.71,34.88,180849.0,34.73,34.91,34.71,34.88,180849.0
2020-12-16 09:50:00,34.88,34.93,34.79,34.88,171186.0,34.88,34.93,34.79,34.88,171186.0
2020-12-16 10:00:00,34.86,35.04,34.84,35.0,205319.0,34.86,35.04,34.84,35.0,205319.0
2020-12-16 10:10:00,35.01,35.1,34.94,35.09,276376.0,35.01,35.1,34.94,35.09,276376.0
2020-12-16 10:20:00,35.09,35.25,35.07,35.24,212145.0,35.09,35.25,35.07,35.24,212145.0
2020-12-16 10:30:00,35.24,35.41,35.2,35.41,301652.0,35.24,35.41,35.2,35.41,301652.0
2020-12-16 10:40:00,35.4,35.45,35.33,35.4,350048.0,35.4,35.45,35.33,35.4,350048.0
2020-12-16 10:50:00,35.39,35.59,35.35,35.53,667802.0,35.39,35.59,35.35,35.53,667802.0
2020-12-16 11:00:00,35.53,35.62,35.51,35.58,255417.0,35.53,35.62,35.51,35.58,255417.0
2020-12-16 11:10:00,35.58,35.65,35.51,35.52,262036.0,35.58,35.65,35.51,35.52,262036.0
2020-12-16 11:20:00,35.51,35.61,35.5,35.59,261347.0,35.51,35.61,35.5,35.59,261347.0
2020-12-16 11:30:00,35.59,35.61,35.48,35.5,284447.0,35.59,35.61,35.48,35.5,284447.0
2020-12-16 11:40:00,35.5,35.52,35.31,35.31,175852.0,35.5,35.52,35.31,35.31,175852.0
2020-12-16 11:50:00,35.31,35.31,35.2,35.26,193644.0,35.31,35.31,35.2,35.26,193644.0
2020-12-16 12:00:00,35.26,35.3,35.19,35.21,99413.0,35.26,35.3,35.19,35.21,99413.0
2020-12-16 12:10:00,35.21,35.27,35.2,35.25,82425.0,35.21,35.27,35.2,35.25,82425.0
2020-12-16 12:20:00,35.25,35.34,35.24,35.28,103567.0,35.25,35.34,35.24,35.28,103567.0
2020-12-16 12:30:00,35.29,35.38,35.28,35.38,167406.0,35.29,35.38,35.28,35.38,167406.0
2020-12-16 12:40:00,35.37,35.43,35.32,35.34,146667.0,35.37,35.43,35.32,35.34,146667.0
2020-12-16 12:50:00,35.33,35.42,35.32,35.42,125968.0,35.33,35.42,35.32,35.42,125968.0
2020-12-16 13:00:00,35.41,35.42,35.34,35.34,97801.0,35.41,35.42,35.34,35.34,97801.0
2020-12-16 13:10:00,35.34,35.38,35.28,35.32,98137.0,35.34,35.38,35.28,35.32,98137.0
2020-12-16 13:20:00,35.32,35.34,35.28,35.33,137233.0,35.32,35.34,35.28,35.33,137233.0
2020-12-16 13:30:00,35.33,35.38,35.32,35.34,136228.0,35.33,35.38,35.32,35.34,136228.0
2020-12-16 13:40:00,35.35,35.37,35.28,35.28,147499.0,35.35,35.37,35.28,35.28,147499.0
2020-12-16 13:50:00,35.28,35.33,35.26,35.3,98655.0,35.28,35.33,35.26,35.3,98655.0
2020-12-16 14:00:00,35.3,35.32,35.23,35.27,184804.0,35.3,35.32,35.23,35.27,184804.0
2020-12-16 14:10:00,35.26,35.27,35.2,35.23,283962.0,35.26,35.27,35.2,35.23,283962.0
2020-12-16 14:20:00,35.23,35.31,35.19,35.31,210100.0,35.23,35.31,35.19,35.31,210100.0
2020-12-16 14:30:00,35.31,35.42,35.29,35.41,230764.0,35.31,35.42,35.29,35.41,230764.0
2020-12-16 14:40:00,35.42,35.45,35.39,35.42,159608.0,35.42,35.45,35.39,35.42,159608.0
2020-12-16 14:50:00,35.43,35.44,35.36,35.37,163398.0,35.43,35.44,35.36,35.37,163398.0
2020-12-16 15:00:00,35.38,35.39,35.26,35.3,203841.0,35.38,35.39,35.26,35.3,203841.0
2020-12-16 15:10:00,35.3,35.32,35.25,35.27,177553.0,35.3,35.32,35.25,35.27,177553.0
2020-12-16 15:20:00,35.27,35.31,35.24,35.25,134552.0,35.27,35.31,35.24,35.25,134552.0
2020-12-16 15:30:00,35.25,35.26,35.11,35.18,329144.0,35.25,35.26,35.11,35.18,329144.0
2020-12-16 15:40:00,35.18,35.21,35.15,35.2,271647.0,35.18,35.21,35.15,35.2,271647.0
2020-12-16 15:50:00,35.19,35.19,35.11,35.13,827279.0,35.19,35.19,35.11,35.13,827279.0
2020-12-17 09:30:00,35.19,35.39,35.15,35.26,371172.0,35.19,35.39,35.15,35.26,371172.0
2020-12-17 09:40:00,35.26,35.31,35.12,35.14,208475.0,35.26,35.31,35.12,35.14,208475.0
2020-12-17 09:50:00,35.14,35.14,35.02,35.02,228238.0,35.14,35.14,35.02,35.02,228238.0
2020-12-17 10:00:00,35.02,35.13,35.02,35.13,161810.0,35.02,35.13,35.02,35.13,161810.0
2020-12-17 10:10:00,35.12,35.17,35.04,35.13,210576.0,35.12,35.17,35.04,35.13,210576.0
2020-12-17 10:20:00,35.13,35.23,35.12,35.22,337528.0,35.13,35.23,35.12,35.22,337528.0
2020-12-17 10:30:00,35.21,35.25,35.15,35.19,279148.0,35.21,35.25,35.15,35.19,279148.0
2020-12-17 10:40:00,35.19,35.21,35.07,35.18,269314.0,35.19,35.21,35.07,35.18,269314.0
2020-12-17 10:50:00,35.17,35.18,35.12,35.15,124165.0,35.17,35.18,35.12,35.15,124165.0
2020-12-17 11:00:00,35.15,35.19,35.12,35.18,286012.0,35.15,35.19,35.12,35.18,286012.0
2020-12-17 11:10:00,35.18,35.25,35.17,35.21,122757.0,35.18,35.25,35.17,35.21,122757.0
2020-12-17 11:20:00,35.22,35.22,35.16,35.19,160458.0,35.22,35.22,35.16,35.19,160458.0
2020-12-17 11:30:00,35.19,35.33,35.15,35.33,441814.0,35.19,35.33,35.15,35.33,441814.0
2020-12-17 11:40:00,35.33,35.38,35.31,35.36,84780.0,35.33,35.38,35.31,35.36,84780.0
2020-12-17 11:50:00,35.37,35.4,35.33,35.38,192031.0,35.37,35.4,35.33,35.38,192031.0
2020-12-17 12:00:00,35.38,35.4,35.24,35.26,129796.0,35.38,35.4,35.24,35.26,129796.0
2020-12-17 12:10:00,35.26,35.33,35.25,35.32,73279.0,35.26,35.33,35.25,35.32,73279.0
2020-12-17 12:20:00,35.32,35.34,35.27,35.3,82279.0,35.32,35.34,35.27,35.3,82279.0
2020-12-17 12:30:00,35.3,35.31,35.25,35.27,61549.0,35.3,35.31,35.25,35.27,61549.0
2020-12-17 12:40:00,35.28,35.32,35.25,35.26,88776.0,35.28,35.32,35.25,35.26,88776.0
2020-12-17 12:50:00,35.26,35.33,35.25,35.32,120474.0,35.26,35.33,35.25,35.32,120474.0
2020-12-17 13:00:00,35.32,35.36,35.31,35.34,189723.0,35.32,35.36,35.31,35.34,189723.0
2020-12-17 13:10:00,35.35,35.36,35.32,35.33,139211.0,35.35,35.36,35.32,35.33,139211.0
2020-12-17 13:20:00,35.34,35.34,35.3,35.3,52786.0,35.34,35.34,35.3,35.3,52786.0
2020-12-17 13:30:00,35.3,35.3,35.27,35.28,55882.0,35.3,35.3,35.27,35.28,55882.0
2020-12-17 13:40:00,35.28,35.29,35.25,35.27,63922.0,35.28,35.29,35.25,35.27,63922.0
2020-12-17 13:50:00,35.27,35.32,35.26,35.32,78534.0,35.27,35.32,35.26,35.32,78534.0
2020-12-17 14:00:00,35.32,35.34,35.29,35.31,64720.0,35.32,35.34,35.29,35.31,64720.0
2020-12-17 14:10:00,35.31,35.34,35.29,35.3,76642.0,35.31,35.34,35.29,35.3,76642.0
2020-12-17 14:20:00,35.3,35.32,35.26,35.28,104418.0,35.3,35.32,35.26,35.28,104418.0
2020-12-17 14:30:00,35.28,35.29,35.23,35.24,221951.0,35.28,35.29,35.23,35.24,221951.0
2020-12-17 14:40:00,35.24,35.24,35.13,35.16,121029.0,35.24,35.24,35.13,35.16,121029.0
2020-12-17 14:50:00,35.16,35.18,35.13,35.16,214393.0,35.16,35.18,35.13,35.16,214393.0
2020-12-17 15:00:00,35.16,35.17,35.06,35.07,260103.0,35.16,35.17,35.06,35.07,260103.0
2020-12-17 15:10:00,35.07,35.17,35.06,35.16,376740.0,35.07,35.17,35.06,35.16,376740.0
2020-12-17 15:20:00,35.16,35.27,35.15,35.26,278514.0,35.16,35.27,35.15,35.26,278514.0
2020-12-17 15:30:00,35.25,35.33,35.23,35.29,225964.0,35.25,35.33,35.23,35.29,225964.0
2020-12-17 15:40:00,35.29,35.34,35.28,35.3,244738.0,35.29,35.34,35.28,35.3,244738.0
2020-12-17 15:50:00,35.3,35.41,35.29,35.4,880806.0,35.3,35.41,35.29,35.4,880806.0
2020-12-18 09:30:00,35.55,35.84,35.5,35.51,1859873.0,35.55,35.84,35.5,35.51,1859873.0
2020-12-18 09:40:00,35.51,35.71,35.48,35.64,252354.0,35.51,35.71,35.48,35.64,252354.0
2020-12-18 09:50:00,35.65,35.81,35.63,35.79,292954.0,35.65,35.81,35.63,35.79,292954.0
2020-12-18 10:00:00,35.79,35.83,35.71,35.83,229647.0,35.79,35.83,35.71,35.83,229647.0
2020-12-18 10:10:00,35.83,35.84,35.67,35.69,137529.0,35.83,35.84,35.67,35.69,137529.0
2020-12-18 10:20:00,35.69,35.7,35.55,35.57,188487.0,35.69,35.7,35.55,35.57,188487.0
2020-12-18 10:30:00,35.57,35.67,35.54,35.66,431861.0,35.57,35.67,35.54,35.66,431861.0
2020-12-18 10:40:00,35.66,35.77,35.62,35.73,295010.0,35.66,35.77,35.62,35.73,295010.0
2020-12-18 10:50:00,35.73,35.9,35.72,35.89,168688.0,35.73,35.9,35.72,35.89,168688.0
2020-12-18 11:00:00,35.88,36.08,35.86,36.07,344908.0,35.88,36.08,35.86,36.07,344908.0
2020-12-18 11:10:00,36.08,36.13,35.99,36.0,345885.0,36.08,36.13,35.99,36.0,345885.0
2020-12-18 11:20:00,36.0,36.0,35.84,35.86,127379.0,36.0,36.0,35.84,35.86,127379.0
2020-12-18 11:30:00,35.87,35.87,35.75,35.78,143709.0,35.87,35.87,35.75,35.78,143709.0
2020-12-18 11:40:00,35.78,35.8,35.7,35.8,172316.0,35.78,35.8,35.7,35.8,172316.0
2020-12-18 11:50:00,35.8,35.87,35.79,35.81,137684.0,35.8,35.87,35.79,35.81,137684.0
2020-12-18 12:00:00,35.82,35.85,35.8,35.8,106396.0,35.82,35.85,35.8,35.8,106396.0
2020-12-18 12:10:00,35.8,35.91,35.78,35.9,89656.0,35.8,35.91,35.78,35.9,89656.0
2020-12-18 12:20:00,35.89,35.89,35.8,35.8,92499.0,35.89,35.89,35.8,35.8,92499.0
2020-12-18 12:30:00,35.8,35.81,35.75,35.77,107332.0,35.8,35.81,35.75,35.77,107332.0
2020-12-18 12:40:00,35.77,35.81,35.7,35.71,119593.0,35.77,35.81,35.7,35.71,119593.0
2020-12-18 12:50:00,35.71,35.77,35.71,35.73,138056.0,35.71,35.77,35.71,35.73,138056.0
2020-12-18 13:00:00,35.73,35.75,35.67,35.68,110922.0,35.73,35.75,35.67,35.68,110922.0
2020-12-18 13:10:00,35.67,35.7,35.64,35.69,147904.0,35.67,35.7,35.64,35.69,147904.0
2020-12-18 13:20:00,35.69,35.69,35.63,35.68,106246.0,35.69,35.69,35.63,35.68,106246.0
2020-12-18 13:30:00,35.67,35.67,35.59,35.59,90648.0,35.67,35.67,35.59,35.59,90648.0
2020-12-18 13:40:00,35.59,35.64,35.58,35.62,99046.0,35.59,35.64,35.58,35.62,99046.0
2020-12-18 13:50:00,35.61,35.64,35.59,35.62,92187.0,35.61,35.64,35.59,35.62,92187.0
2020-12-18 14:00:00,35.61,35.62,35.5,35.54,131574.0,35.61,35.62,35.5,35.54,131574.0
2020-12-18 14:10:00,35.54,35.65,35.53,35.65,107470.0,35.54,35.65,35.53,35.65,107470.0
2020-12-18 14:20:00,35.65,35.66,35.56,35.59,130611.0,35.65,35.66,35.56,35.59,130611.0
2020-12-18 14:30:00,35.59,35.63,35.57,35.63,154619.0,35.59,35.63,35.57,35.63,154619.0
2020-12-18 14:40:00,35.62,35.66,35.59,35.62,177349.0,35.62,35.66,35.59,35.62,177349.0
2020-12-18 14:50:00,35.62,35.64,35.55,35.57,184628.0,35.62,35.64,35.55,35.57,184628.0
2020-12-18 15:00:00,35.57,35.6,35.46,35.48,335532.0,35.57,35.6,35.46,35.48,335532.0
2020-12-18 15:10:00,35.48,35.49,35.33,35.38,528180.0,35.48,35.49,35.33,35.38,528180.0
2020-12-18 15:20:00,35.38,35.41,35.3,35.36,257671.0,35.38,35.41,35.3,35.36,257671.0
2020-12-18 15:30:00,35.36,35.46,35.35,35.44,281447.0,35.36,35.46,35.35,35.44,281447.0
2020-12-18 15:40:00,35.44,35.53,35.4,35.48,663945.0,35.44,35.53,35.4,35.48,663945.0
2020-12-18 15:50:00,35.48,35.71,35.44,35.44,2350441.0,35.48,35.71,35.44,35.44,2350441.0
2020-12-21 09:30:00,34.93,35.0,34.21,34.75,546744.0,34.93,35.0,34.21,34.75,546744.0
2020-12-21 09:40:00,34.75,34.78,34.43,34.59,338684.0,34.75,34.78,34.43,34.59,338684.0
2020-12-21 09:50:00,34.59,34.78,34.56,34.58,474393.0,34.59,34.78,34.56,34.58,474393.0
2020-12-21 10:00:00,34.58,34.63,34.39,34.55,349953.0,34.58,34.63,34.39,34.55,349953.0
2020-12-21 10:10:00,34.55,34.61,34.3,34.35,374105.0,34.55,34.61,34.3,34.35,374105.0
2020-12-21 10:20:00,34.35,34.38,34.25,34.27,263782.0,34.35,34.38,34.25,34.27,263782.0
2020-12-21 10:30:00,34.26,34.27,34.16,34.26,175689.0,34.26,34.27,34.16,34.26,175689.0
2020-12-21 10:40:00,34.26,34.42,34.25,34.32,162213.0,34.26,34.42,34.25,34.32,162213.0
2020-12-21 10:50:00,34.32,34.41,34.26,34.36,107722.0,34.32,34.41,34.26,34.36,107722.0
2020-12-21 11:00:00,34.35,34.55,34.35,34.54,83484.0,34.35,34.55,34.35,34.54,83484.0
2020-12-21 11:10:00,34.53,34.53,34.41,34.42,77043.0,34.53,34.53,34.41,34.42,77043.0
2020-12-21 11:20:00,34.43,34.48,34.4,34.4,72999.0,34.43,34.48,34.4,34.4,72999.0
2020-12-21 11:30:00,34.4,34.44,34.31,34.32,97446.0,34.4,34.44,34.31,34.32,97446.0
2020-12-21 11:40:00,34.32,34.33,34.28,34.3,75118.0,34.32,34.33,34.28,34.3,75118.0
2020-12-21 11:50:00,34.3,34.41,34.29,34.37,168254.0,34.3,34.41,34.29,34.37,168254.0
2020-12-21 12:00:00,34.36,34.41,34.35,34.35,91374.0,34.36,34.41,34.35,34.35,91374.0
2020-12-21 12:10:00,34.35,34.39,34.33,34.33,120711.0,34.35,34.39,34.33,34.33,120711.0
2020-12-21 12:20:00,34.33,34.42,34.3,34.41,110282.0,34.33,34.42,34.3,34.41,110282.0
2020-12-21 12:30:00,34.41,34.5,34.4,34.46,69799.0,34.41,34.5,34.4,34.46,69799.0
2020-12-21 12:40:00,34.47,34.52,34.43,34.5,86064.0,34.47,34.52,34.43,34.5,86064.0
2020-12-21 12:50:00,34.51,34.58,34.48,34.55,113542.0,34.51,34.58,34.48,34.55,113542.0
2020-12-21 13:00:00,34.55,34.58,34.52,34.52,79511.0,34.55,34.58,34.52,34.52,79511.0
2020-12-21 13:10:00,34.53,34.61,34.5,34.6,225603.0,34.53,34.61,34.5,34.6,225603.0
2020-12-21 13:20:00,34.6,34.66,34.59,34.63,119648.0,34.6,34.66,34.59,34.63,119648.0
2020-12-21 13:30:00,34.63,34.72,34.62,34.69,114356.0,34.63,34.72,34.62,34.69,114356.0
2020-12-21 13:40:00,34.69,34.73,34.65,34.69,109450.0,34.69,34.73,34.65,34.69,109450.0
2020-12-21 13:50:00,34.69,34.77,34.68,34.72,118596.0,34.69,34.77,34.68,34.72,118596.0
2020-12-21 14:00:00,34.73,34.73,34.67,34.69,77638.0,34.73,34.73,34.67,34.69,77638.0
2020-12-21 14:10:00,34.69,34.81,34.67,34.78,110580.0,34.69,34.81,34.67,34.78,110580.0
2020-12-21 14:20:00,34.79,34.89,34.78,34.88,125999.0,34.79,34.89,34.78,34.88,125999.0
2020-12-21 14:30:00,34.88,34.88,34.81,34.82,111642.0,34.88,34.88,34.81,34.82,111642.0
2020-12-21 14:40:00,34.81,34.85,34.8,34.83,178202.0,34.81,34.85,34.8,34.83,178202.0
2020-12-21 14:50:00,34.82,34.84,34.71,34.71,91901.0,34.82,34.84,34.71,34.71,91901.0
2020-12-21 15:00:00,34.72,34.74,34.65,34.66,118760.0,34.72,34.74,34.65,34.66,118760.0
2020-12-21 15:10:00,34.66,34.67,34.62,34.63,151913.0,34.66,34.67,34.62,34.63,151913.0
2020-12-21 15:20:00,34.63,34.66,34.6,34.64,154227.0,34.63,34.66,34.6,34.64,154227.0
2020-12-21 15:30:00,34.64,34.7,34.59,34.7,458755.0,34.64,34.7,34.59,34.7,458755.0
2020-12-21 15:40:00,34.7,34.75,34.69,34.72,375843.0,34.7,34.75,34.69,34.72,375843.0
2020-12-21 15:50:00,34.73,34.85,34.72,34.82,967440.0,34.73,34.85,34.72,34.82,967440.0
2020-12-22 09:30:00,34.79,34.82,34.43,34.51,382391.0,34.79,34.82,34.43,34.51,382391.0
2020-12-22 09:40:00,34.52,34.55,34.29,34.34,319446.0,34.52,34.55,34.29,34.34,319446.0
2020-12-22 09:50:00,34.34,34.36,34.25,34.31,290305.0,34.34,34.36,34.25,34.31,290305.0
2020-12-22 10:00:00,34.32,34.45,34.19,34.45,196101.0,34.32,34.45,34.19,34.45,196101.0
2020-12-22 10:10:00,34.45,34.61,34.44,34.52,293731.0,34.45,34.61,34.44,34.52,293731.0
2020-12-22 10:20:00,34.53,34.68,34.52,34.68,197896.0,34.53,34.68,34.52,34.68,197896.0
2020-12-22 10:30:00,34.69,34.76,34.66,34.68,116268.0,34.69,34.76,34.66,34.68,116268.0
2020-12-22 10:40:00,34.67,34.77,34.66,34.71,88429.0,34.67,34.77,34.66,34.71,88429.0
2020-12-22 10:50:00,34.71,34.83,34.69,34.75,138710.0,34.71,34.83,34.69,34.75,138710.0
2020-12-22 11:00:00,34.75,34.94,34.74,34.89,105333.0,34.75,34.94,34.74,34.89,105333.0
2020-12-22 11:10:00,34.89,34.9,34.83,34.88,127786.0,34.89,34.9,34.83,34.88,127786.0
2020-12-22 11:20:00,34.88,34.9,34.8,34.82,139330.0,34.88,34.9,34.8,34.82,139330.0
2020-12-22 11:30:00,34.83,34.88,34.8,34.8,283860.0,34.83,34.88,34.8,34.8,283860.0
2020-12-22 11:40:00,34.8,34.82,34.69,34.7,289108.0,34.8,34.82,34.69,34.7,289108.0
2020-12-22 11:50:00,34.69,34.77,34.68,34.75,52191.0,34.69,34.77,34.68,34.75,52191.0
2020-12-22 12:00:00,34.75,34.77,34.67,34.68,182491.0,34.75,34.77,34.67,34.68,182491.0
2020-12-22 12:10:00,34.67,34.69,34.63,34.64,86011.0,34.67,34.69,34.63,34.64,86011.0
2020-12-22 12:20:00,34.63,34.63,34.58,34.61,100994.0,34.63,34.63,34.58,34.61,100994.0
2020-12-22 12:30:00,34.61,34.65,34.59,34.59,244676.0,34.61,34.65,34.59,34.59,244676.0
2020-12-22 12:40:00,34.59,34.64,34.58,34.6,124471.0,34.59,34.64,34.58,34.6,124471.0
2020-12-22 12:50:00,34.59,34.61,34.55,34.55,91184.0,34.59,34.61,34.55,34.55,91184.0
2020-12-22 13:00:00,34.55,34.61,34.55,34.59,134084.0,34.55,34.61,34.55,34.59,134084.0
2020-12-22 13:10:00,34.59,34.59,34.52,34.52,80131.0,34.59,34.59,34.52,34.52,80131.0
2020-12-22 13:20:00,34.53,34.56,34.5,34.55,119276.0,34.53,34.56,34.5,34.55,119276.0
2020-12-22 13:30:00,34.55,34.61,34.5,34.58,142557.0,34.55,34.61,34.5,34.58,142557.0
2020-12-22 13:40:00,34.58,34.58,34.49,34.5,242940.0,34.58,34.58,34.49,34.5,242940.0
2020-12-22 13:50:00,34.5,34.52,34.48,34.5,211310.0,34.5,34.52,34.48,34.5,211310.0
2020-12-22 14:00:00,34.5,34.53,34.46,34.49,113149.0,34.5,34.53,34.46,34.49,113149.0
2020-12-22 14:10:00,34.48,34.51,34.46,34.48,88539.0,34.48,34.51,34.46,34.48,88539.0
2020-12-22 14:20:00,34.48,34.5,34.4,34.44,224757.0,34.48,34.5,34.4,34.44,224757.0
2020-12-22 14:30:00,34.44,34.44,34.35,34.36,236458.0,34.44,34.44,34.35,34.36,236458.0
2020-12-22 14:40:00,34.36,34.4,34.31,34.37,256924.0,34.36,34.4,34.31,34.37,256924.0
2020-12-22 14:50:00,34.36,34.43,34.34,34.43,244606.0,34.36,34.43,34.34,34.43,244606.0
2020-12-22 15:00:00,34.43,34.51,34.42,34.5,104933.0,34.43,34.51,34.42,34.5,104933.0
2020-12-22 15:10:00,34.5,34.51,34.42,34.43,118212.0,34.5,34.51,34.42,34.43,118212.0
2020-12-22 15:20:00,34.42,34.44,34.38,34.4,228831.0,34.42,34.44,34.38,34.4,228831.0
2020-12-22 15:30:00,34.4,34.42,34.34,34.35,224434.0,34.4,34.42,34.34,34.35,224434.0
2020-12-22 15:40:00,34.35,34.42,34.32,34.33,338918.0,34.35,34.42,34.32,34.33,338918.0
2020-12-22 15:50:00,34.33,34.39,34.29,34.36,804870.0,34.33,34.39,34.29,34.36,804870.0
2020-12-23 09:30:00,34.51,34.79,34.51,34.79,190973.0,34.51,34.79,34.51,34.79,190973.0
2020-12-23 09:40:00,34.79,34.85,34.73,34.81,190742.0,34.79,34.85,34.73,34.81,190742.0
2020-12-23 09:50:00,34.81,34.91,34.74,34.75,169595.0,34.81,34.91,34.74,34.75,169595.0
2020-12-23 10:00:00,34.76,34.8,34.72,34.73,79252.0,34.76,34.8,34.72,34.73,79252.0
2020-12-23 10:10:00,34.72,34.72,34.59,34.61,98447.0,34.72,34.72,34.59,34.61,98447.0
2020-12-23 10:20:00,34.62,34.66,34.57,34.64,110982.0,34.62,34.66,34.57,34.64,110982.0
2020-12-23 10:30:00,34.64,34.72,34.63,34.69,74352.0,34.64,34.72,34.63,34.69,74352.0
2020-12-23 10:40:00,34.69,34.7,34.65,34.68,54165.0,34.69,34.7,34.65,34.68,54165.0
2020-12-23 10:50:00,34.68,34.7,34.64,34.68,69033.0,34.68,34.7,34.64,34.68,69033.0
2020-12-23 11:00:00,34.69,34.72,34.64,34.71,92004.0,34.69,34.72,34.64,34.71,92004.0
2020-12-23 11:10:00,34.71,34.72,34.65,34.71,166147.0,34.71,34.72,34.65,34.71,166147.0
2020-12-23 11:20:00,34.71,34.78,34.71,34.76,115218.0,34.71,34.78,34.71,34.76,115218.0
2020-12-23 11:30:00,34.76,34.85,34.75,34.8,83828.0,34.76,34.85,34.75,34.8,83828.0
2020-12-23 11:40:00,34.8,34.81,34.73,34.74,130784.0,34.8,34.81,34.73,34.74,130784.0
2020-12-23 11:50:00,34.73,34.74,34.67,34.67,80063.0,34.73,34.74,34.67,34.67,80063.0
2020-12-23 12:00:00,34.68,34.77,34.65,34.77,326096.0,34.68,34.77,34.65,34.77,326096.0
2020-12-23 12:10:00,34.77,34.83,34.76,34.82,45647.0,34.77,34.83,34.76,34.82,45647.0
2020-12-23 12:20:00,34.82,34.83,34.73,34.73,153850.0,34.82,34.83,34.73,34.73,153850.0
2020-12-23 12:30:00,34.72,34.79,34.7,34.76,134257.0,34.72,34.79,34.7,34.76,134257.0
2020-12-23 12:40:00,34.76,34.76,34.7,34.7,184332.0,34.76,34.76,34.7,34.7,184332.0
2020-12-23 12:50:00,34.7,34.74,34.63,34.65,141378.0,34.7,34.74,34.63,34.65,141378.0
2020-12-23 13:00:00,34.65,34.65,34.6,34.6,103938.0,34.65,34.65,34.6,34.6,103938.0
2020-12-23 13:10:00,34.6,34.68,34.59,34.66,82221.0,34.6,34.68,34.59,34.66,82221.0
2020-12-23 13:20:00,34.66,34.67,34.64,34.65,77562.0,34.66,34.67,34.64,34.65,77562.0
2020-12-23 13:30:00,34.65,34.72,34.62,34.72,161791.0,34.65,34.72,34.62,34.72,161791.0
2020-12-23 13:40:00,34.71,34.74,34.7,34.73,61635.0,34.71,34.74,34.7,34.73,61635.0
2020-12-23 13:50:00,34.73,34.74,34.69,34.69,78481.0,34.73,34.74,34.69,34.69,78481.0
2020-12-23 14:00:00,34.69,34.71,34.65,34.66,91513.0,34.69,34.71,34.65,34.66,91513.0
2020-12-23 14:10:00,34.65,34.66,34.6,34.62,72420.0,34.65,34.66,34.6,34.62,72420.0
2020-12-23 14:20:00,34.63,34.63,34.52,34.53,72882.0,34.63,34.63,34.52,34.53,72882.0
2020-12-23 14:30:00,34.52,34.62,34.52,34.62,91565.0,34.52,34.62,34.52,34.62,91565.0
2020-12-23 14:40:00,34.62,34.65,34.56,34.57,65247.0,34.62,34.65,34.56,34.57,65247.0
2020-12-23 14:50:00,34.57,34.57,34.5,34.5,87539.0,34.57,34.57,34.5,34.5,87539.0
2020-12-23 15:00:00,34.5,34.53,34.49,34.5,92261.0,34.5,34.53,34.49,34.5,92261.0
2020-12-23 15:10:00,34.5,34.55,34.5,34.53,80014.0,34.5,34.55,34.5,34.53,80014.0
2020-12-23 15:20:00,34.53,34.54,34.49,34.5,85641.0,34.53,34.54,34.49,34.5,85641.0
2020-12-23 15:30:00,34.5,34.5,34.42,34.44,155003.0,34.5,34.5,34.42,34.44,155003.0
2020-12-23 15:40:00,34.44,34.5,34.42,34.5,217860.0,34.44,34.5,34.42,34.5,217860.0
2020-12-23 15:50:00,34.49,34.49,34.36,34.37,544845.0,34.49,34.49,34.36,34.37,544845.0
2020-12-24 09:30:00,34.45,34.5,34.34,34.38,159891.0,34.45,34.5,34.34,34.38,159891.0
2020-12-24 09:40:00,34.39,34.44,34.32,34.32,131415.0,34.39,34.44,34.32,34.32,131415.0
2020-12-24 09:50:00,34.31,34.35,34.22,34.33,144137.0,34.31,34.35,34.22,34.33,144137.0
2020-12-24 10:00:00,34.33,34.47,34.31,34.44,109277.0,34.33,34.47,34.31,34.44,109277.0
2020-12-24 10:10:00,34.44,34.52,34.43,34.52,82783.0,34.44,34.52,34.43,34.52,82783.0
2020-12-24 10:20:00,34.52,34.56,34.5,34.54,88546.0,34.52,34.56,34.5,34.54,88546.0
2020-12-24 10:30:00,34.54,34.56,34.49,34.52,127828.0,34.54,34.56,34.49,34.52,127828.0
2020-12-24 10:40:00,34.52,34.56,34.5,34.51,91735.0,34.52,34.56,34.5,34.51,91735.0
2020-12-24 10:50:00,34.51,34.56,34.5,34.54,73928.0,34.51,34.56,34.5,34.54,73928.0
2020-12-24 11:00:00,34.54,34.55,34.5,34.55,96790.0,34.54,34.55,34.5,34.55,96790.0
2020-12-24 11:10:00,34.55,34.55,34.42,34.44,109945.0,34.55,34.55,34.42,34.44,109945.0
2020-12-24 11:20:00,34.44,34.5,34.43,34.45,88265.0,34.44,34.5,34.43,34.45,88265.0
2020-12-24 11:30:00,34.46,34.47,34.43,34.44,54537.0,34.46,34.47,34.43,34.44,54537.0
2020-12-24 11:40:00,34.44,34.48,34.38,34.41,76873.0,34.44,34.48,34.38,34.41,76873.0
2020-12-24 11:50:00,34.41,34.5,34.4,34.47,79535.0,34.41,34.5,34.4,34.47,79535.0
2020-12-24 12:00:00,34.46,34.49,34.41,34.48,66724.0,34.46,34.49,34.41,34.48,66724.0
2020-12-24 12:10:00,34.47,34.51,34.46,34.46,66687.0,34.47,34.51,34.46,34.46,66687.0
2020-12-24 12:20:00,34.46,34.54,34.46,34.54,70286.0,34.46,34.54,34.46,34.54,70286.0
2020-12-24 12:30:00,34.54,34.56,34.5,34.54,76225.0,34.54,34.56,34.5,34.54,76225.0
2020-12-24 12:40:00,34.54,34.59,34.51,34.59,105211.0,34.54,34.59,34.51,34.59,105211.0
2020-12-24 12:50:00,34.59,34.63,34.57,34.59,235676.0,34.59,34.63,34.57,34.59,235676.0
2020-12-28 09:30:00,34.76,35.02,34.7,34.95,430830.0,34.76,35.02,34.7,34.95,430830.0
2020-12-28 09:40:00,34.96,35.0,34.84,34.94,131404.0,34.96,35.0,34.84,34.94,131404.0
2020-12-28 09:50:00,34.94,34.94,34.79,34.8,102633.0,34.94,34.94,34.79,34.8,102633.0
2020-12-28 10:00:00,34.8,34.82,34.75,34.82,101670.0,34.8,34.82,34.75,34.82,101670.0
2020-12-28 10:10:00,34.82,35.03,34.78,35.01,158615.0,34.82,35.03,34.78,35.01,158615.0
2020-12-28 10:20:00,35.0,35.02,34.94,35.01,93165.0,35.0,35.02,34.94,35.01,93165.0
2020-12-28 10:30:00,35.01,35.07,34.98,35.02,133360.0,35.01,35.07,34.98,35.02,133360.0
2020-12-28 10:40:00,35.02,35.07,35.02,35.04,64823.0,35.02,35.07,35.02,35.04,64823.0
2020-12-28 10:50:00,35.04,35.05,34.99,35.0,95786.0,35.04,35.05,34.99,35.0,95786.0
2020-12-28 11:00:00,35.0,35.0,34.94,34.95,61016.0,35.0,35.0,34.94,34.95,61016.0
2020-12-28 11:10:00,34.95,34.98,34.88,34.89,75718.0,34.95,34.98,34.88,34.89,75718.0
2020-12-28 11:20:00,34.88,34.89,34.81,34.83,63303.0,34.88,34.89,34.81,34.83,63303.0
2020-12-28 11:30:00,34.82,34.83,34.76,34.77,41181.0,34.82,34.83,34.76,34.77,41181.0
2020-12-28 11:40:00,34.77,34.87,34.76,34.86,144038.0,34.77,34.87,34.76,34.86,144038.0
2020-12-28 11:50:00,34.85,34.93,34.85,34.88,91549.0,34.85,34.93,34.85,34.88,91549.0
2020-12-28 12:00:00,34.87,34.94,34.85,34.86,50170.0,34.87,34.94,34.85,34.86,50170.0
2020-12-28 12:10:00,34.85,34.89,34.85,34.85,53411.0,34.85,34.89,34.85,34.85,53411.0
2020-12-28 12:20:00,34.85,34.88,34.79,34.84,96528.0,34.85,34.88,34.79,34.84,96528.0
2020-12-28 12:30:00,34.84,34.85,34.8,34.84,63117.0,34.84,34.85,34.8,34.84,63117.0
2020-12-28 12:40:00,34.85,34.87,34.81,34.85,80471.0,34.85,34.87,34.81,34.85,80471.0
2020-12-28 12:50:00,34.84,34.85,34.78,34.81,45138.0,34.84,34.85,34.78,34.81,45138.0
2020-12-28 13:00:00,34.81,34.84,34.79,34.82,102322.0,34.81,34.84,34.79,34.82,102322.0
2020-12-28 13:10:00,34.82,34.84,34.8,34.81,39106.0,34.82,34.84,34.8,34.81,39106.0
2020-12-28 13:20:00,34.81,34.81,34.74,34.76,55444.0,34.81,34.81,34.74,34.76,55444.0
2020-12-28 13:30:00,34.76,34.83,34.76,34.82,71253.0,34.76,34.83,34.76,34.82,71253.0
2020-12-28 13:40:00,34.82,34.87,34.82,34.84,52328.0,34.82,34.87,34.82,34.84,52328.0
2020-12-28 13:50:00,34.84,34.87,34.82,34.86,93544.0,34.84,34.87,34.82,34.86,93544.0
2020-12-28 14:00:00,34.86,34.86,34.83,34.85,32541.0,34.86,34.86,34.83,34.85,32541.0
2020-12-28 14:10:00,34.85,34.89,34.84,34.86,58050.0,34.85,34.89,34.84,34.86,58050.0
2020-12-28 14:20:00,34.86,34.89,34.82,34.88,64945.0,34.86,34.89,34.82,34.88,64945.0
2020-12-28 14:30:00,34.88,34.9,34.86,34.9,51882.0,34.88,34.9,34.86,34.9,51882.0
2020-12-28 14:40:00,34.9,34.92,34.78,34.8,166550.0,34.9,34.92,34.78,34.8,166550.0
2020-12-28 14:50:00,34.8,34.83,34.78,34.79,78380.0,34.8,34.83,34.78,34.79,78380.0
2020-12-28 15:00:00,34.79,34.83,34.77,34.77,126494.0,34.79,34.83,34.77,34.77,126494.0
2020-12-28 15:10:00,34.77,34.82,34.77,34.8,51321.0,34.77,34.82,34.77,34.8,51321.0
2020-12-28 15:20:00,34.79,34.8,34.74,34.76,39915.0,34.79,34.8,34.74,34.76,39915.0
2020-12-28 15:30:00,34.76,34.85,34.75,34.82,125055.0,34.76,34.85,34.75,34.82,125055.0
2020-12-28 15:40:00,34.82,34.9,34.81,34.89,176918.0,34.82,34.9,34.81,34.89,176918.0
2020-12-28 15:50:00,34.89,34.95,34.83,34.92,488140.0,34.89,34.95,34.83,34.92,488140.0
2020-12-29 09:30:00,35.2,35.28,35.1,35.15,224469.0,35.2,35.28,35.1,35.15,224469.0
2020-12-29 09:40:00,35.14,35.38,35.08,35.38,127080.0,35.14,35.38,35.08,35.38,127080.0
2020-12-29 09:50:00,35.38,35.42,35.29,35.34,162191.0,35.38,35.42,35.29,35.34,162191.0
2020-12-29 10:00:00,35.33,35.5,35.32,35.48,133563.0,35.33,35.5,35.32,35.48,133563.0
2020-12-29 10:10:00,35.49,35.53,35.43,35.46,113147.0,35.49,35.53,35.43,35.46,113147.0
2020-12-29 10:20:00,35.45,35.52,35.42,35.43,110873.0,35.45,35.52,35.42,35.43,110873.0
2020-12-29 10:30:00,35.43,35.43,35.31,35.34,100679.0,35.43,35.43,35.31,35.34,100679.0
2020-12-29 10:40:00,35.33,35.44,35.32,35.43,105846.0,35.33,35.44,35.32,35.43,105846.0
2020-12-29 10:50:00,35.43,35.45,35.38,35.43,128448.0,35.43,35.45,35.38,35.43,128448.0
2020-12-29 11:00:00,35.43,35.45,35.32,35.38,90987.0,35.43,35.45,35.32,35.38,90987.0
2020-12-29 11:10:00,35.37,35.37,35.32,35.35,78096.0,35.37,35.37,35.32,35.35,78096.0
2020-12-29 11:20:00,35.34,35.44,35.33,35.4,96882.0,35.34,35.44,35.33,35.4,96882.0
2020-12-29 11:30:00,35.41,35.46,35.39,35.46,176313.0,35.41,35.46,35.39,35.46,176313.0
2020-12-29 11:40:00,35.45,35.48,35.41,35.44,111340.0,35.45,35.48,35.41,35.44,111340.0
2020-12-29 11:50:00,35.44,35.44,35.38,35.43,61848.0,35.44,35.44,35.38,35.43,61848.0
2020-12-29 12:00:00,35.43,35.5,35.42,35.49,96028.0,35.43,35.5,35.42,35.49,96028.0
2020-12-29 12:10:00,35.48,35.5,35.42,35.49,108670.0,35.48,35.5,35.42,35.49,108670.0
2020-12-29 12:20:00,35.48,35.54,35.44,35.53,175496.0,35.48,35.54,35.44,35.53,175496.0
2020-12-29 12:30:00,35.52,35.53,35.45,35.48,209970.0,35.52,35.53,35.45,35.48,209970.0
2020-12-29 12:40:00,35.48,35.55,35.47,35.52,176767.0,35.48,35.55,35.47,35.52,176767.0
2020-12-29 12:50:00,35.52,35.53,35.4,35.42,134126.0,35.52,35.53,35.4,35.42,134126.0
2020-12-29 13:00:00,35.41,35.41,35.3,35.38,138709.0,35.41,35.41,35.3,35.38,138709.0
2020-12-29 13:10:00,35.37,35.45,35.36,35.42,249135.0,35.37,35.45,35.36,35.42,249135.0
2020-12-29 13:20:00,35.42,35.49,35.4,35.48,101943.0,35.42,35.49,35.4,35.48,101943.0
2020-12-29 13:30:00,35.49,35.5,35.45,35.48,135558.0,35.49,35.5,35.45,35.48,135558.0
2020-12-29 13:40:00,35.48,35.48,35.38,35.39,58405.0,35.48,35.48,35.38,35.39,58405.0
2020-12-29 13:50:00,35.39,35.44,35.38,35.41,98860.0,35.39,35.44,35.38,35.41,98860.0
2020-12-29 14:00:00,35.41,35.43,35.37,35.39,71951.0,35.41,35.43,35.37,35.39,71951.0
2020-12-29 14:10:00,35.39,35.43,35.37,35.41,158318.0,35.39,35.43,35.37,35.41,158318.0
2020-12-29 14:20:00,35.4,35.49,35.4,35.45,113632.0,35.4,35.49,35.4,35.45,113632.0
2020-12-29 14:30:00,35.46,35.49,35.42,35.47,104462.0,35.46,35.49,35.42,35.47,104462.0
2020-12-29 14:40:00,35.47,35.49,35.45,35.47,96523.0,35.47,35.49,35.45,35.47,96523.0
2020-12-29 14:50:00,35.47,35.57,35.47,35.55,229718.0,35.47,35.57,35.47,35.55,229718.0
2020-12-29 15:00:00,35.55,35.61,35.5,35.53,210765.0,35.55,35.61,35.5,35.53,210765.0
2020-12-29 15:10:00,35.54,35.64,35.51,35.6,152198.0,35.54,35.64,35.51,35.6,152198.0
2020-12-29 15:20:00,35.6,35.73,35.57,35.72,252960.0,35.6,35.73,35.57,35.72,252960.0
2020-12-29 15:30:00,35.71,35.71,35.51,35.54,215298.0,35.71,35.71,35.51,35.54,215298.0
2020-12-29 15:40:00,35.53,35.53,35.4,35.41,297119.0,35.53,35.53,35.4,35.41,297119.0
2020-12-29 15:50:00,35.4,35.51,35.35,35.5,1266479.0,35.4,35.51,35.35,35.5,1266479.0
2020-12-30 09:30:00,35.5,35.67,35.5,35.66,212142.0,35.5,35.67,35.5,35.66,212142.0
2020-12-30 09:40:00,35.65,35.73,35.51,35.55,127228.0,35.65,35.73,35.51,35.55,127228.0
2020-12-30 09:50:00,35.54,35.69,35.54,35.64,124823.0,35.54,35.69,35.54,35.64,124823.0
2020-12-30 10:00:00,35.63,35.67,35.53,35.55,106405.0,35.63,35.67,35.53,35.55,106405.0
2020-12-30 10:10:00,35.55,35.58,35.5,35.57,145869.0,35.55,35.58,35.5,35.57,145869.0
2020-12-30 10:20:00,35.58,35.64,35.51,35.64,61115.0,35.58,35.64,35.51,35.64,61115.0
2020-12-30 10:30:00,35.64,35.66,35.55,35.55,65176.0,35.64,35.66,35.55,35.55,65176.0
2020-12-30 10:40:00,35.55,35.58,35.53,35.55,106423.0,35.55,35.58,35.53,35.55,106423.0
2020-12-30 10:50:00,35.55,35.56,35.5,35.51,150108.0,35.55,35.56,35.5,35.51,150108.0
2020-12-30 11:00:00,35.5,35.58,35.5,35.58,78898.0,35.5,35.58,35.5,35.58,78898.0
2020-12-30 11:10:00,35.57,35.58,35.52,35.53,44596.0,35.57,35.58,35.52,35.53,44596.0
2020-12-30 11:20:00,35.52,35.55,35.4,35.41,132025.0,35.52,35.55,35.4,35.41,132025.0
2020-12-30 11:30:00,35.41,35.46,35.38,35.43,88492.0,35.41,35.46,35.38,35.43,88492.0
2020-12-30 11:40:00,35.44,35.48,35.41,35.44,125290.0,35.44,35.48,35.41,35.44,125290.0
2020-12-30 11:50:00,35.44,35.48,35.42,35.45,97999.0,35.44,35.48,35.42,35.45,97999.0
2020-12-30 12:00:00,35.45,35.48,35.4,35.48,102457.0,35.45,35.48,35.4,35.48,102457.0
2020-12-30 12:10:00,35.48,35.57,35.47,35.56,112737.0,35.48,35.57,35.47,35.56,112737.0
2020-12-30 12:20:00,35.56,35.6,35.56,35.58,94053.0,35.56,35.6,35.56,35.58,94053.0
2020-12-30 12:30:00,35.57,35.66,35.56,35.65,142100.0,35.57,35.66,35.56,35.65,142100.0
2020-12-30 12:40:00,35.65,35.65,35.58,35.59,74720.0,35.65,35.65,35.58,35.59,74720.0
2020-12-30 12:50:00,35.58,35.62,35.57,35.61,91105.0,35.58,35.62,35.57,35.61,91105.0
2020-12-30 13:00:00,35.61,35.63,35.57,35.61,108919.0,35.61,35.63,35.57,35.61,108919.0
2020-12-30 13:10:00,35.6,35.61,35.6,35.61,32925.0,35.6,35.61,35.6,35.61,32925.0
2020-12-30 13:20:00,35.6,35.62,35.59,35.61,72473.0,35.6,35.62,35.59,35.61,72473.0
2020-12-30 13:30:00,35.61,35.66,35.6,35.63,193342.0,35.61,35.66,35.6,35.63,193342.0
2020-12-30 13:40:00,35.63,35.64,35.6,35.63,70791.0,35.63,35.64,35.6,35.63,70791.0
2020-12-30 13:50:00,35.63,35.64,35.58,35.58,67108.0,35.63,35.64,35.58,35.58,67108.0
2020-12-30 14:00:00,35.59,35.65,35.58,35.64,126285.0,35.59,35.65,35.58,35.64,126285.0
2020-12-30 14:10:00,35.64,35.65,35.56,35.57,123079.0,35.64,35.65,35.56,35.57,123079.0
2020-12-30 14:20:00,35.58,35.61,35.57,35.61,87850.0,35.58,35.61,35.57,35.61,87850.0
2020-12-30 14:30:00,35.61,35.61,35.55,35.55,160576.0,35.61,35.61,35.55,35.55,160576.0
2020-12-30 14:40:00,35.55,35.59,35.55,35.58,120888.0,35.55,35.59,35.55,35.58,120888.0
2020-12-30 14:50:00,35.59,35.6,35.55,35.58,143214.0,35.59,35.6,35.55,35.58,143214.0
2020-12-30 15:00:00,35.58,35.59,35.55,35.57,136017.0,35.58,35.59,35.55,35.57,136017.0
2020-12-30 15:10:00,35.57,35.59,35.5,35.53,192416.0,35.57,35.59,35.5,35.53,192416.0
2020-12-30 15:20:00,35.53,35.56,35.52,35.55,140584.0,35.53,35.56,35.52,35.55,140584.0
2020-12-30 15:30:00,35.55,35.57,35.53,35.55,219373.0,35.55,35.57,35.53,35.55,219373.0
2020-12-30 15:40:00,35.55,35.64,35.55,35.64,331858.0,35.55,35.64,35.55,35.64,331858.0
2020-12-30 15:50:00,35.64,35.7,35.55,35.55,968384.0,35.64,35.7,35.55,35.55,968384.0
2020-12-31 09:30:00,35.6,35.77,35.56,35.69,335853.0,35.6,35.77,35.56,35.69,335853.0
2020-12-31 09:40:00,35.68,35.71,35.45,35.48,289541.0,35.68,35.71,35.45,35.48,289541.0
2020-12-31 09:50:00,35.48,35.63,35.44,35.59,195147.0,35.48,35.63,35.44,35.59,195147.0
2020-12-31 10:00:00,35.59,35.63,35.55,35.62,87255.0,35.59,35.63,35.55,35.62,87255.0
2020-12-31 10:10:00,35.63,35.65,35.6,35.64,63583.0,35.63,35.65,35.6,35.64,63583.0
2020-12-31 10:20:00,35.65,35.66,35.59,35.59,60103.0,35.65,35.66,35.59,35.59,60103.0
2020-12-31 10:30:00,35.59,35.6,35.48,35.48,54549.0,35.59,35.6,35.48,35.48,54549.0
2020-12-31 10:40:00,35.48,35.49,35.44,35.47,68786.0,35.48,35.49,35.44,35.47,68786.0
2020-12-31 10:50:00,35.47,35.47,35.38,35.41,85903.0,35.47,35.47,35.38,35.41,85903.0
2020-12-31 11:00:00,35.41,35.46,35.39,35.45,62638.0,35.41,35.46,35.39,35.45,62638.0
2020-12-31 11:10:00,35.45,35.48,35.41,35.48,84358.0,35.45,35.48,35.41,35.48,84358.0
2020-12-31 11:20:00,35.48,35.5,35.43,35.45,98437.0,35.48,35.5,35.43,35.45,98437.0
2020-12-31 11:30:00,35.44,35.45,35.37,35.45,118334.0,35.44,35.45,35.37,35.45,118334.0
2020-12-31 11:40:00,35.45,35.46,35.41,35.44,115684.0,35.45,35.46,35.41,35.44,115684.0
2020-12-31 11:50:00,35.44,35.49,35.43,35.46,154112.0,35.44,35.49,35.43,35.46,154112.0
2020-12-31 12:00:00,35.47,35.63,35.46,35.62,189967.0,35.47,35.63,35.46,35.62,189967.0
2020-12-31 12:10:00,35.62,35.62,35.57,35.59,46775.0,35.62,35.62,35.57,35.59,46775.0
2020-12-31 12:20:00,35.59,35.64,35.58,35.63,51405.0,35.59,35.64,35.58,35.63,51405.0
2020-12-31 12:30:00,35.63,35.69,35.62,35.68,83120.0,35.63,35.69,35.62,35.68,83120.0
2020-12-31 12:40:00,35.68,35.7,35.65,35.68,67117.0,35.68,35.7,35.65,35.68,67117.0
2020-12-31 12:50:00,35.69,35.71,35.66,35.7,64993.0,35.69,35.71,35.66,35.7,64993.0
2020-12-31 13:00:00,35.7,35.7,35.65,35.66,47829.0,35.7,35.7,35.65,35.66,47829.0
2020-12-31 13:10:00,35.66,35.68,35.64,35.65,49400.0,35.66,35.68,35.64,35.65,49400.0
2020-12-31 13:20:00,35.65,35.68,35.62,35.64,39621.0,35.65,35.68,35.62,35.64,39621.0
2020-12-31 13:30:00,35.64,35.66,35.64,35.64,41177.0,35.64,35.66,35.64,35.64,41177.0
2020-12-31 13:40:00,35.65,35.65,35.59,35.62,56393.0,35.65,35.65,35.59,35.62,56393.0
2020-12-31 13:50:00,35.61,35.64,35.59,35.64,42488.0,35.61,35.64,35.59,35.64,42488.0
2020-12-31 14:00:00,35.64,35.67,35.63,35.66,67950.0,35.64,35.67,35.63,35.66,67950.0
2020-12-31 14:10:00,35.66,35.79,35.64,35.77,96236.0,35.66,35.79,35.64,35.77,96236.0
2020-12-31 14:20:00,35.78,35.86,35.76,35.82,234148.0,35.78,35.86,35.76,35.82,234148.0
2020-12-31 14:30:00,35.82,35.9,35.79,35.89,95135.0,35.82,35.9,35.79,35.89,95135.0
2020-12-31 14:40:00,35.89,35.97,35.86,35.95,112959.0,35.89,35.97,35.86,35.95,112959.0
2020-12-31 14:50:00,35.95,35.96,35.86,35.91,73522.0,35.95,35.96,35.86,35.91,73522.0
2020-12-31 15:00:00,35.91,35.94,35.87,35.93,81237.0,35.91,35.94,35.87,35.93,81237.0
2020-12-31 15:10:00,35.92,36.01,35.92,36.01,83425.0,35.92,36.01,35.92,36.01,83425.0
2020-12-31 15:20:00,36.01,36.01,35.93,35.93,102755.0,36.01,36.01,35.93,35.93,102755.0
2020-12-31 15:30:00,35.93,35.96,35.89,35.9,130990.0,35.93,35.96,35.89,35.9,130990.0
2020-12-31 15:40:00,35.89,35.92,35.82,35.88,249278.0,35.89,35.92,35.82,35.88,249278.0
2020-12-31 15:50:00,35.88,35.98,35.88,35.93,612540.0,35.88,35.98,35.88,35.93,612540.0
2021-01-04 09:30:00,36.08,36.1,35.83,35.89,303248.0,36.08,36.1,35.83,35.89,303248.0
2021-01-04 09:40:00,35.89,35.92,35.7,35.8,445875.0,35.89,35.92,35.7,35.8,445875.0
2021-01-04 09:50:00,35.8,35.93,35.8,35.89,363226.0,35.8,35.93,35.8,35.89,363226.0
2021-01-04 10:00:00,35.89,35.9,35.74,35.8,532112.0,35.89,35.9,35.74,35.8,532112.0
2021-01-04 10:10:00,35.81,35.88,35.69,35.76,123757.0,35.81,35.88,35.69,35.76,123757.0
2021-01-04 10:20:00,35.75,35.81,35.7,35.8,297999.0,35.75,35.81,35.7,35.8,297999.0
2021-01-04 10:30:00,35.8,35.86,35.71,35.71,151518.0,35.8,35.86,35.71,35.71,151518.0
2021-01-04 10:40:00,35.7,35.85,35.7,35.77,162778.0,35.7,35.85,35.7,35.77,162778.0
2021-01-04 10:50:00,35.77,35.78,35.61,35.66,301380.0,35.77,35.78,35.61,35.66,301380.0
2021-01-04 11:00:00,35.66,35.69,35.4,35.41,191514.0,35.66,35.69,35.4,35.41,191514.0
2021-01-04 11:10:00,35.4,35.45,35.36,35.41,175493.0,35.4,35.45,35.36,35.41,175493.0
2021-01-04 11:20:00,35.41,35.41,35.3,35.34,171701.0,35.41,35.41,35.3,35.34,171701.0
2021-01-04 11:30:00,35.34,35.34,35.13,35.19,336454.0,35.34,35.34,35.13,35.19,336454.0
2021-01-04 11:40:00,35.19,35.28,35.14,35.23,115340.0,35.19,35.28,35.14,35.23,115340.0
2021-01-04 11:50:00,35.23,35.23,35.06,35.1,442165.0,35.23,35.23,35.06,35.1,442165.0
2021-01-04 12:00:00,35.1,35.2,35.07,35.09,183786.0,35.1,35.2,35.07,35.09,183786.0
2021-01-04 12:10:00,35.1,35.18,35.03,35.16,123326.0,35.1,35.18,35.03,35.16,123326.0
2021-01-04 12:20:00,35.16,35.21,35.1,35.19,292449.0,35.16,35.21,35.1,35.19,292449.0
2021-01-04 12:30:00,35.19,35.2,35.12,35.16,98959.0,35.19,35.2,35.12,35.16,98959.0
2021-01-04 12:40:00,35.16,35.16,35.09,35.13,85475.0,35.16,35.16,35.09,35.13,85475.0
2021-01-04 12:50:00,35.13,35.25,35.11,35.22,174030.0,35.13,35.25,35.11,35.22,174030.0
2021-01-04 13:00:00,35.21,35.32,35.2,35.32,83618.0,35.21,35.32,35.2,35.32,83618.0
2021-01-04 13:10:00,35.32,35.37,35.29,35.36,92809.0,35.32,35.37,35.29,35.36,92809.0
2021-01-04 13:20:00,35.36,35.38,35.22,35.25,285898.0,35.36,35.38,35.22,35.25,285898.0
2021-01-04 13:30:00,35.24,35.28,35.22,35.26,127584.0,35.24,35.28,35.22,35.26,127584.0
2021-01-04 13:40:00,35.26,35.29,35.21,35.25,82792.0,35.26,35.29,35.21,35.25,82792.0
2021-01-04 13:50:00,35.26,35.36,35.24,35.34,73881.0,35.26,35.36,35.24,35.34,73881.0
2021-01-04 14:00:00,35.34,35.35,35.26,35.26,74020.0,35.34,35.35,35.26,35.26,74020.0
2021-01-04 14:10:00,35.26,35.28,35.19,35.19,90486.0,35.26,35.28,35.19,35.19,90486.0
2021-01-04 14:20:00,35.2,35.28,35.14,35.27,321722.0,35.2,35.28,35.14,35.27,321722.0
2021-01-04 14:30:00,35.27,35.28,35.16,35.25,141483.0,35.27,35.28,35.16,35.25,141483.0
2021-01-04 14:40:00,35.24,35.31,35.22,35.25,212064.0,35.24,35.31,35.22,35.25,212064.0
2021-01-04 14:50:00,35.25,35.26,35.22,35.26,181025.0,35.25,35.26,35.22,35.26,181025.0
2021-01-04 15:00:00,35.26,35.27,35.13,35.25,184774.0,35.26,35.27,35.13,35.25,184774.0
2021-01-04 15:10:00,35.26,35.26,35.15,35.16,207245.0,35.26,35.26,35.15,35.16,207245.0
2021-01-04 15:20:00,35.16,35.17,35.11,35.15,235478.0,35.16,35.17,35.11,35.15,235478.0
2021-01-04 15:30:00,35.15,35.27,35.14,35.27,301121.0,35.15,35.27,35.14,35.27,301121.0
2021-01-04 15:40:00,35.27,35.36,35.23,35.35,439386.0,35.27,35.36,35.23,35.35,439386.0
2021-01-04 15:50:00,35.36,35.39,35.24,35.27,988719.0,35.36,35.39,35.24,35.27,988719.0
2021-01-05 09:30:00,35.39,35.41,35.13,35.39,224199.0,35.39,35.41,35.13,35.39,224199.0
2021-01-05 09:40:00,35.39,35.48,35.23,35.32,478058.0,35.39,35.48,35.23,35.32,478058.0
2021-01-05 09:50:00,35.32,35.48,35.24,35.45,430453.0,35.32,35.48,35.24,35.45,430453.0
2021-01-05 10:00:00,35.46,35.63,35.45,35.61,774906.0,35.46,35.63,35.45,35.61,774906.0
2021-01-05 10:10:00,35.61,35.64,35.45,35.46,600321.0,35.61,35.64,35.45,35.46,600321.0
2021-01-05 10:20:00,35.46,35.5,35.36,35.4,310666.0,35.46,35.5,35.36,35.4,310666.0
2021-01-05 10:30:00,35.4,35.41,35.22,35.27,567067.0,35.4,35.41,35.22,35.27,567067.0
2021-01-05 10:40:00,35.27,35.47,35.24,35.45,352474.0,35.27,35.47,35.24,35.45,352474.0
2021-01-05 10:50:00,35.46,35.51,35.39,35.4,215415.0,35.46,35.51,35.39,35.4,215415.0
2021-01-05 11:00:00,35.4,35.46,35.4,35.45,168530.0,35.4,35.46,35.4,35.45,168530.0
2021-01-05 11:10:00,35.45,35.56,35.43,35.54,286460.0,35.45,35.56,35.43,35.54,286460.0
2021-01-05 11:20:00,35.54,35.57,35.48,35.52,239278.0,35.54,35.57,35.48,35.52,239278.0
2021-01-05 11:30:00,35.52,35.67,35.51,35.63,194856.0,35.52,35.67,35.51,35.63,194856.0
2021-01-05 11:40:00,35.64,35.67,35.57,35.57,63538.0,35.64,35.67,35.57,35.57,63538.0
2021-01-05 11:50:00,35.57,35.6,35.54,35.57,100351.0,35.57,35.6,35.54,35.57,100351.0
2021-01-05 12:00:00,35.57,35.72,35.57,35.71,158222.0,35.57,35.72,35.57,35.71,158222.0
2021-01-05 12:10:00,35.71,35.71,35.64,35.69,149333.0,35.71,35.71,35.64,35.69,149333.0
2021-01-05 12:20:00,35.69,35.77,35.67,35.74,96708.0,35.69,35.77,35.67,35.74,96708.0
2021-01-05 12:30:00,35.74,35.84,35.74,35.82,118867.0,35.74,35.84,35.74,35.82,118867.0
2021-01-05 12:40:00,35.82,35.83,35.78,35.82,76561.0,35.82,35.83,35.78,35.82,76561.0
2021-01-05 12:50:00,35.81,35.95,35.79,35.95,186468.0,35.81,35.95,35.79,35.95,186468.0
2021-01-05 13:00:00,35.95,36.05,35.9,36.02,295712.0,35.95,36.05,35.9,36.02,295712.0
2021-01-05 13:10:00,36.02,36.09,35.97,36.06,127193.0,36.02,36.09,35.97,36.06,127193.0
2021-01-05 13:20:00,36.06,36.08,36.03,36.04,94104.0,36.06,36.08,36.03,36.04,94104.0
2021-01-05 13:30:00,36.04,36.11,36.03,36.1,145122.0,36.04,36.11,36.03,36.1,145122.0
2021-01-05 13:40:00,36.09,36.21,36.09,36.2,239070.0,36.09,36.21,36.09,36.2,239070.0
2021-01-05 13:50:00,36.2,36.23,36.16,36.16,115760.0,36.2,36.23,36.16,36.16,115760.0
2021-01-05 14:00:00,36.16,36.36,36.16,36.36,211594.0,36.16,36.36,36.16,36.36,211594.0
2021-01-05 14:10:00,36.35,36.36,36.26,36.28,201770.0,36.35,36.36,36.26,36.28,201770.0
2021-01-05 14:20:00,36.27,36.4,36.27,36.37,161957.0,36.27,36.4,36.27,36.37,161957.0
2021-01-05 14:30:00,36.38,36.45,36.37,36.39,169741.0,36.38,36.45,36.37,36.39,169741.0
2021-01-05 14:40:00,36.39,36.44,36.36,36.38,171209.0,36.39,36.44,36.36,36.38,171209.0
2021-01-05 14:50:00,36.38,36.39,36.31,36.32,166507.0,36.38,36.39,36.31,36.32,166507.0
2021-01-05 15:00:00,36.32,36.47,36.32,36.47,177572.0,36.32,36.47,36.32,36.47,177572.0
2021-01-05 15:10:00,36.46,36.47,36.36,36.41,232882.0,36.46,36.47,36.36,36.41,232882.0
2021-01-05 15:20:00,36.41,36.42,36.34,36.4,244835.0,36.41,36.42,36.34,36.4,244835.0
2021-01-05 15:30:00,36.4,36.42,36.24,36.24,321934.0,36.4,36.42,36.24,36.24,321934.0
2021-01-05 15:40:00,36.24,36.35,36.23,36.3,436847.0,36.24,36.35,36.23,36.3,436847.0
2021-01-05 15:50:00,36.29,36.31,36.14,36.24,1279760.0,36.29,36.31,36.14,36.24,1279760.0
2021-01-06 09:30:00,35.97,36.52,35.87,36.48,561045.0,35.97,36.52,35.87,36.48,561045.0
2021-01-06 09:40:00,36.47,36.48,36.27,36.38,332598.0,36.47,36.48,36.27,36.38,332598.0
2021-01-06 09:50:00,36.38,36.51,36.34,36.49,403903.0,36.38,36.51,36.34,36.49,403903.0
2021-01-06 10:00:00,36.5,36.52,36.36,36.4,362066.0,36.5,36.52,36.36,36.4,362066.0
2021-01-06 10:10:00,36.4,36.46,36.26,36.27,244930.0,36.4,36.46,36.26,36.27,244930.0
2021-01-06 10:20:00,36.27,36.44,36.21,36.38,205480.0,36.27,36.44,36.21,36.38,205480.0
2021-01-06 10:30:00,36.38,36.57,36.37,36.5,284036.0,36.38,36.57,36.37,36.5,284036.0
2021-01-06 10:40:00,36.49,36.66,36.47,36.62,275973.0,36.49,36.66,36.47,36.62,275973.0
2021-01-06 10:50:00,36.62,36.64,36.51,36.57,305690.0,36.62,36.64,36.51,36.57,305690.0
2021-01-06 11:00:00,36.57,36.65,36.53,36.62,149105.0,36.57,36.65,36.53,36.62,149105.0
2021-01-06 11:10:00,36.62,36.63,36.5,36.51,149370.0,36.62,36.63,36.5,36.51,149370.0
2021-01-06 11:20:00,36.51,36.63,36.5,36.6,157708.0,36.51,36.63,36.5,36.6,157708.0
2021-01-06 11:30:00,36.61,36.64,36.48,36.5,162570.0,36.61,36.64,36.48,36.5,162570.0
2021-01-06 11:40:00,36.5,36.66,36.48,36.65,1136652.0,36.5,36.66,36.48,36.65,1136652.0
2021-01-06 11:50:00,36.65,36.65,36.51,36.52,79886.0,36.65,36.65,36.51,36.52,79886.0
2021-01-06 12:00:00,36.52,36.6,36.48,36.5,93336.0,36.52,36.6,36.48,36.5,93336.0
2021-01-06 12:10:00,36.5,36.51,36.33,36.34,128838.0,36.5,36.51,36.33,36.34,128838.0
2021-01-06 12:20:00,36.34,36.37,36.26,36.31,90543.0,36.34,36.37,36.26,36.31,90543.0
2021-01-06 12:30:00,36.3,36.4,36.3,36.39,94234.0,36.3,36.4,36.3,36.39,94234.0
2021-01-06 12:40:00,36.39,36.44,36.37,36.43,81628.0,36.39,36.44,36.37,36.43,81628.0
2021-01-06 12:50:00,36.43,36.58,36.4,36.58,148780.0,36.43,36.58,36.4,36.58,148780.0
2021-01-06 13:00:00,36.57,36.75,36.57,36.72,142702.0,36.57,36.75,36.57,36.72,142702.0
2021-01-06 13:10:00,36.72,36.8,36.7,36.8,136501.0,36.72,36.8,36.7,36.8,136501.0
2021-01-06 13:20:00,36.8,36.83,36.73,36.8,104241.0,36.8,36.83,36.73,36.8,104241.0
2021-01-06 13:30:00,36.8,36.91,36.79,36.89,94619.0,36.8,36.91,36.79,36.89,94619.0
2021-01-06 13:40:00,36.88,36.93,36.88,36.89,86053.0,36.88,36.93,36.88,36.89,86053.0
2021-01-06 13:50:00,36.89,36.91,36.82,36.84,95223.0,36.89,36.91,36.82,36.84,95223.0
2021-01-06 14:00:00,36.84,36.89,36.83,36.84,70198.0,36.84,36.89,36.83,36.84,70198.0
2021-01-06 14:10:00,36.84,36.88,36.68,36.72,148770.0,36.84,36.88,36.68,36.72,148770.0
2021-01-06 14:20:00,36.72,36.78,36.62,36.64,178951.0,36.72,36.78,36.62,36.64,178951.0
2021-01-06 14:30:00,36.64,36.74,36.59,36.63,131906.0,36.64,36.74,36.59,36.63,131906.0
2021-01-06 14:40:00,36.62,36.79,36.61,36.64,160970.0,36.62,36.79,36.61,36.64,160970.0
2021-01-06 14:50:00,36.65,36.77,36.59,36.75,146410.0,36.65,36.77,36.59,36.75,146410.0
2021-01-06 15:00:00,36.75,36.75,36.65,36.73,201462.0,36.75,36.75,36.65,36.73,201462.0
2021-01-06 15:10:00,36.73,36.86,36.72,36.85,235823.0,36.73,36.86,36.72,36.85,235823.0
2021-01-06 15:20:00,36.85,36.87,36.63,36.8,155370.0,36.85,36.87,36.63,36.8,155370.0
2021-01-06 15:30:00,36.8,36.83,36.66,36.68,236617.0,36.8,36.83,36.66,36.68,236617.0
2021-01-06 15:40:00,36.68,36.79,36.67,36.78,349937.0,36.68,36.79,36.67,36.78,349937.0
2021-01-06 15:50:00,36.78,36.84,36.65,36.77,1248330.0,36.78,36.84,36.65,36.77,1248330.0
2021-01-07 09:30:00,36.81,36.81,36.54,36.55,405652.0,36.81,36.81,36.54,36.55,405652.0
2021-01-07 09:40:00,36.55,36.57,36.34,36.42,199510.0,36.55,36.57,36.34,36.42,199510.0
2021-01-07 09:50:00,36.42,36.67,36.37,36.57,461850.0,36.42,36.67,36.37,36.57,461850.0
2021-01-07 10:00:00,36.58,36.73,36.52,36.59,193974.0,36.58,36.73,36.52,36.59,193974.0
2021-01-07 10:10:00,36.59,36.61,36.49,36.6,153897.0,36.59,36.61,36.49,36.6,153897.0
2021-01-07 10:20:00,36.59,36.8,36.57,36.76,165746.0,36.59,36.8,36.57,36.76,165746.0
2021-01-07 10:30:00,36.76,36.81,36.73,36.77,82498.0,36.76,36.81,36.73,36.77,82498.0
2021-01-07 10:40:00,36.76,36.81,36.75,36.77,114808.0,36.76,36.81,36.75,36.77,114808.0
2021-01-07 10:50:00,36.77,36.78,36.63,36.67,107301.0,36.77,36.78,36.63,36.67,107301.0
2021-01-07 11:00:00,36.67,36.76,36.56,36.59,66157.0,36.67,36.76,36.56,36.59,66157.0
2021-01-07 11:10:00,36.59,36.61,36.52,36.56,88034.0,36.59,36.61,36.52,36.56,88034.0
2021-01-07 11:20:00,36.56,36.58,36.49,36.56,124567.0,36.56,36.58,36.49,36.56,124567.0
2021-01-07 11:30:00,36.57,36.59,36.51,36.58,71784.0,36.57,36.59,36.51,36.58,71784.0
2021-01-07 11:40:00,36.58,36.58,36.52,36.57,101737.0,36.58,36.58,36.52,36.57,101737.0
2021-01-07 11:50:00,36.57,36.57,36.48,36.53,72257.0,36.57,36.57,36.48,36.53,72257.0
2021-01-07 12:00:00,36.54,36.57,36.46,36.47,81982.0,36.54,36.57,36.46,36.47,81982.0
2021-01-07 12:10:00,36.47,36.54,36.45,36.51,85595.0,36.47,36.54,36.45,36.51,85595.0
2021-01-07 12:20:00,36.51,36.54,36.49,36.51,54749.0,36.51,36.54,36.49,36.51,54749.0
2021-01-07 12:30:00,36.51,36.6,36.5,36.55,68506.0,36.51,36.6,36.5,36.55,68506.0
2021-01-07 12:40:00,36.56,36.58,36.52,36.53,73947.0,36.56,36.58,36.52,36.53,73947.0
2021-01-07 12:50:00,36.53,36.62,36.53,36.59,65944.0,36.53,36.62,36.53,36.59,65944.0
2021-01-07 13:00:00,36.59,36.64,36.51,36.52,68552.0,36.59,36.64,36.51,36.52,68552.0
2021-01-07 13:10:00,36.52,36.55,36.45,36.45,159805.0,36.52,36.55,36.45,36.45,159805.0
2021-01-07 13:20:00,36.45,36.47,36.42,36.45,54451.0,36.45,36.47,36.42,36.45,54451.0
2021-01-07 13:30:00,36.45,36.52,36.41,36.51,170101.0,36.45,36.52,36.41,36.51,170101.0
2021-01-07 13:40:00,36.5,36.51,36.44,36.47,52114.0,36.5,36.51,36.44,36.47,52114.0
2021-01-07 13:50:00,36.47,36.49,36.42,36.48,75303.0,36.47,36.49,36.42,36.48,75303.0
2021-01-07 14:00:00,36.48,36.52,36.46,36.51,65113.0,36.48,36.52,36.46,36.51,65113.0
2021-01-07 14:10:00,36.5,36.53,36.46,36.46,69349.0,36.5,36.53,36.46,36.46,69349.0
2021-01-07 14:20:00,36.46,36.46,36.39,36.41,65124.0,36.46,36.46,36.39,36.41,65124.0
2021-01-07 14:30:00,36.41,36.48,36.4,36.47,65767.0,36.41,36.48,36.4,36.47,65767.0
2021-01-07 14:40:00,36.47,36.48,36.42,36.43,67098.0,36.47,36.48,36.42,36.43,67098.0
2021-01-07 14:50:00,36.43,36.47,36.4,36.46,66052.0,36.43,36.47,36.4,36.46,66052.0
2021-01-07 15:00:00,36.46,36.53,36.44,36.52,126486.0,36.46,36.53,36.44,36.52,126486.0
2021-01-07 15:10:00,36.52,36.53,36.43,36.45,123514.0,36.52,36.53,36.43,36.45,123514.0
2021-01-07 15:20:00,36.45,36.5,36.44,36.45,146480.0,36.45,36.5,36.44,36.45,146480.0
2021-01-07 15:30:00,36.45,36.61,36.41,36.61,166963.0,36.45,36.61,36.41,36.61,166963.0
2021-01-07 15:40:00,36.6,36.62,36.53,36.58,213845.0,36.6,36.62,36.53,36.58,213845.0
2021-01-07 15:50:00,36.57,36.63,36.54,36.55,614189.0,36.57,36.63,36.54,36.55,614189.0
2021-01-08 09:30:00,36.58,36.81,36.52,36.75,183658.0,36.58,36.81,36.52,36.75,183658.0
2021-01-08 09:40:00,36.74,36.86,36.67,36.8,109553.0,36.74,36.86,36.67,36.8,109553.0
2021-01-08 09:50:00,36.81,36.89,36.75,36.84,138281.0,36.81,36.89,36.75,36.84,138281.0
2021-01-08 10:00:00,36.84,36.97,36.83,36.92,109079.0,36.84,36.97,36.83,36.92,109079.0
2021-01-08 10:10:00,36.92,37.04,36.88,36.98,256551.0,36.92,37.04,36.88,36.98,256551.0
2021-01-08 10:20:00,36.96,36.97,36.78,36.78,67001.0,36.96,36.97,36.78,36.78,67001.0
2021-01-08 10:30:00,36.78,36.83,36.76,36.77,46579.0,36.78,36.83,36.76,36.77,46579.0
2021-01-08 10:40:00,36.77,36.82,36.75,36.8,96336.0,36.77,36.82,36.75,36.8,96336.0
2021-01-08 10:50:00,36.79,36.91,36.77,36.87,67540.0,36.79,36.91,36.77,36.87,67540.0
2021-01-08 11:00:00,36.87,36.94,36.86,36.93,83667.0,36.87,36.94,36.86,36.93,83667.0
2021-01-08 11:10:00,36.93,36.96,36.85,36.91,107564.0,36.93,36.96,36.85,36.91,107564.0
2021-01-08 11:20:00,36.92,36.96,36.85,36.88,57946.0,36.92,36.96,36.85,36.88,57946.0
2021-01-08 11:30:00,36.88,36.89,36.81,36.84,91531.0,36.88,36.89,36.81,36.84,91531.0
2021-01-08 11:40:00,36.84,36.88,36.72,36.72,128702.0,36.84,36.88,36.72,36.72,128702.0
2021-01-08 11:50:00,36.71,36.84,36.69,36.81,164364.0,36.71,36.84,36.69,36.81,164364.0
2021-01-08 12:00:00,36.79,36.91,36.79,36.89,102227.0,36.79,36.91,36.79,36.89,102227.0
2021-01-08 12:10:00,36.89,36.89,36.84,36.86,92068.0,36.89,36.89,36.84,36.86,92068.0
2021-01-08 12:20:00,36.84,36.85,36.8,36.81,45778.0,36.84,36.85,36.8,36.81,45778.0
2021-01-08 12:30:00,36.8,36.87,36.79,36.83,141755.0,36.8,36.87,36.79,36.83,141755.0
2021-01-08 12:40:00,36.83,36.84,36.81,36.83,83855.0,36.83,36.84,36.81,36.83,83855.0
2021-01-08 12:50:00,36.83,36.84,36.76,36.77,52617.0,36.83,36.84,36.76,36.77,52617.0
2021-01-08 13:00:00,36.77,36.84,36.77,36.78,110096.0,36.77,36.84,36.77,36.78,110096.0
2021-01-08 13:10:00,36.79,36.79,36.7,36.7,79170.0,36.79,36.79,36.7,36.7,79170.0
2021-01-08 13:20:00,36.7,36.74,36.65,36.73,97965.0,36.7,36.74,36.65,36.73,97965.0
2021-01-08 13:30:00,36.73,36.73,36.62,36.64,131646.0,36.73,36.73,36.62,36.64,131646.0
2021-01-08 13:40:00,36.63,36.66,36.56,36.6,205538.0,36.63,36.66,36.56,36.6,205538.0
2021-01-08 13:50:00,36.59,36.64,36.53,36.57,117312.0,36.59,36.64,36.53,36.57,117312.0
2021-01-08 14:00:00,36.57,36.66,36.56,36.65,55968.0,36.57,36.66,36.56,36.65,55968.0
2021-01-08 14:10:00,36.65,36.7,36.61,36.64,97707.0,36.65,36.7,36.61,36.64,97707.0
2021-01-08 14:20:00,36.64,36.66,36.6,36.61,101739.0,36.64,36.66,36.6,36.61,101739.0
2021-01-08 14:30:00,36.62,36.64,36.59,36.61,73942.0,36.62,36.64,36.59,36.61,73942.0
2021-01-08 14:40:00,36.6,36.62,36.55,36.59,106964.0,36.6,36.62,36.55,36.59,106964.0
2021-01-08 14:50:00,36.59,36.68,36.59,36.66,707092.0,36.59,36.68,36.59,36.66,707092.0
2021-01-08 15:00:00,36.67,36.81,36.66,36.75,179459.0,36.67,36.81,36.66,36.75,179459.0
2021-01-08 15:10:00,36.75,36.75,36.64,36.64,107840.0,36.75,36.75,36.64,36.64,107840.0
2021-01-08 15:20:00,36.64,36.66,36.6,36.66,107382.0,36.64,36.66,36.6,36.66,107382.0
2021-01-08 15:30:00,36.66,36.66,36.61,36.63,142025.0,36.66,36.66,36.61,36.63,142025.0
2021-01-08 15:40:00,36.63,36.72,36.59,36.71,316782.0,36.63,36.72,36.59,36.71,316782.0
2021-01-08 15:50:00,36.71,36.76,36.69,36.75,532486.0,36.71,36.76,36.69,36.75,532486.0
2021-01-11 09:30:00,36.38,36.54,36.35,36.4,308703.0,36.38,36.54,36.35,36.4,308703.0
2021-01-11 09:40:00,36.4,36.4,36.18,36.19,184805.0,36.4,36.4,36.18,36.19,184805.0
2021-01-11 09:50:00,36.18,36.4,36.17,36.36,163630.0,36.18,36.4,36.17,36.36,163630.0
2021-01-11 10:00:00,36.36,36.4,36.19,36.21,169364.0,36.36,36.4,36.19,36.21,169364.0
2021-01-11 10:10:00,36.21,36.32,36.19,36.3,151546.0,36.21,36.32,36.19,36.3,151546.0
2021-01-11 10:20:00,36.3,36.41,36.26,36.35,64151.0,36.3,36.41,36.26,36.35,64151.0
2021-01-11 10:30:00,36.35,36.39,36.3,36.32,76489.0,36.35,36.39,36.3,36.32,76489.0
2021-01-11 10:40:00,36.32,36.34,36.18,36.21,84058.0,36.32,36.34,36.18,36.21,84058.0
2021-01-11 10:50:00,36.22,36.29,36.2,36.27,50980.0,36.22,36.29,36.2,36.27,50980.0
2021-01-11 11:00:00,36.27,36.34,36.21,36.33,96231.0,36.27,36.34,36.21,36.33,96231.0
2021-01-11 11:10:00,36.33,36.4,36.27,36.4,78518.0,36.33,36.4,36.27,36.4,78518.0
2021-01-11 11:20:00,36.4,36.43,36.36,36.39,267516.0,36.4,36.43,36.36,36.39,267516.0
2021-01-11 11:30:00,36.39,36.4,36.33,36.34,158816.0,36.39,36.4,36.33,36.34,158816.0
2021-01-11 11:40:00,36.34,36.34,36.28,36.33,54858.0,36.34,36.34,36.28,36.33,54858.0
2021-01-11 11:50:00,36.33,36.34,36.25,36.26,63478.0,36.33,36.34,36.25,36.26,63478.0
2021-01-11 12:00:00,36.27,36.35,36.25,36.33,123752.0,36.27,36.35,36.25,36.33,123752.0
2021-01-11 12:10:00,36.32,36.36,36.32,36.34,64618.0,36.32,36.36,36.32,36.34,64618.0
2021-01-11 12:20:00,36.34,36.36,36.24,36.26,411711.0,36.34,36.36,36.24,36.26,411711.0
2021-01-11 12:30:00,36.25,36.35,36.25,36.28,96992.0,36.25,36.35,36.25,36.28,96992.0
2021-01-11 12:40:00,36.28,36.29,36.25,36.26,56326.0,36.28,36.29,36.25,36.26,56326.0
2021-01-11 12:50:00,36.26,36.3,36.25,36.29,88726.0,36.26,36.3,36.25,36.29,88726.0
2021-01-11 13:00:00,36.3,36.34,36.29,36.34,33562.0,36.3,36.34,36.29,36.34,33562.0
2021-01-11 13:10:00,36.34,36.4,36.33,36.38,103656.0,36.34,36.4,36.33,36.38,103656.0
2021-01-11 13:20:00,36.38,36.4,36.31,36.38,54340.0,36.38,36.4,36.31,36.38,54340.0
2021-01-11 13:30:00,36.38,36.38,36.29,36.3,46268.0,36.38,36.38,36.29,36.3,46268.0
2021-01-11 13:40:00,36.3,36.31,36.24,36.27,103691.0,36.3,36.31,36.24,36.27,103691.0
2021-01-11 13:50:00,36.27,36.32,36.26,36.32,54023.0,36.27,36.32,36.26,36.32,54023.0
2021-01-11 14:00:00,36.31,36.33,36.29,36.3,109666.0,36.31,36.33,36.29,36.3,109666.0
2021-01-11 14:10:00,36.3,36.33,36.29,36.3,66434.0,36.3,36.33,36.29,36.3,66434.0
2021-01-11 14:20:00,36.31,36.33,36.27,36.3,77073.0,36.31,36.33,36.27,36.3,77073.0
2021-01-11 14:30:00,36.3,36.34,36.29,36.32,111698.0,36.3,36.34,36.29,36.32,111698.0
2021-01-11 14:40:00,36.32,36.34,36.28,36.32,97224.0,36.32,36.34,36.28,36.32,97224.0
2021-01-11 14:50:00,36.32,36.41,36.29,36.41,123767.0,36.32,36.41,36.29,36.41,123767.0
2021-01-11 15:00:00,36.41,36.52,36.38,36.4,193322.0,36.41,36.52,36.38,36.4,193322.0
2021-01-11 15:10:00,36.4,36.44,36.29,36.3,151121.0,36.4,36.44,36.29,36.3,151121.0
2021-01-11 15:20:00,36.3,36.36,36.27,36.32,138376.0,36.3,36.36,36.27,36.32,138376.0
2021-01-11 15:30:00,36.32,36.4,36.31,36.38,164097.0,36.32,36.4,36.31,36.38,164097.0
2021-01-11 15:40:00,36.37,36.49,36.34,36.44,259644.0,36.37,36.49,36.34,36.44,259644.0
2021-01-11 15:50:00,36.45,36.48,36.41,36.44,488525.0,36.45,36.48,36.41,36.44,488525.0
2021-01-12 09:30:00,36.3,36.37,35.67,35.81,937167.0,36.3,36.37,35.67,35.81,937167.0
2021-01-12 09:40:00,35.81,35.96,35.65,35.69,721413.0,35.81,35.96,35.65,35.69,721413.0
2021-01-12 09:50:00,35.69,35.69,35.54,35.56,419049.0,35.69,35.69,35.54,35.56,419049.0
2021-01-12 10:00:00,35.57,35.58,35.36,35.37,387973.0,35.57,35.58,35.36,35.37,387973.0
2021-01-12 10:10:00,35.36,35.4,35.04,35.05,561269.0,35.36,35.4,35.04,35.05,561269.0
2021-01-12 10:20:00,35.06,35.14,34.93,34.94,764701.0,35.06,35.14,34.93,34.94,764701.0
2021-01-12 10:30:00,34.94,35.0,34.75,34.81,370652.0,34.94,35.0,34.75,34.81,370652.0
2021-01-12 10:40:00,34.8,34.84,34.6,34.61,965465.0,34.8,34.84,34.6,34.61,965465.0
2021-01-12 10:50:00,34.61,34.97,34.58,34.89,1274307.0,34.61,34.97,34.58,34.89,1274307.0
2021-01-12 11:00:00,34.89,35.03,34.83,35.01,520824.0,34.89,35.03,34.83,35.01,520824.0
2021-01-12 11:10:00,35.01,35.15,34.98,35.15,562074.0,35.01,35.15,34.98,35.15,562074.0
2021-01-12 11:20:00,35.15,35.22,35.02,35.02,423202.0,35.15,35.22,35.02,35.02,423202.0
2021-01-12 11:30:00,35.03,35.05,35.0,35.0,261185.0,35.03,35.05,35.0,35.0,261185.0
2021-01-12 11:40:00,35.01,35.08,34.88,35.08,485679.0,35.01,35.08,34.88,35.08,485679.0
2021-01-12 11:50:00,35.08,35.08,34.95,34.95,334116.0,35.08,35.08,34.95,34.95,334116.0
2021-01-12 12:00:00,34.95,35.0,34.81,34.82,398218.0,34.95,35.0,34.81,34.82,398218.0
2021-01-12 12:10:00,34.82,34.9,34.81,34.82,261786.0,34.82,34.9,34.81,34.82,261786.0
2021-01-12 12:20:00,34.83,34.94,34.81,34.87,347206.0,34.83,34.94,34.81,34.87,347206.0
2021-01-12 12:30:00,34.87,34.94,34.82,34.94,211976.0,34.87,34.94,34.82,34.94,211976.0
2021-01-12 12:40:00,34.94,35.05,34.93,35.01,315908.0,34.94,35.05,34.93,35.01,315908.0
2021-01-12 12:50:00,35.02,35.04,34.98,35.0,793352.0,35.02,35.04,34.98,35.0,793352.0
2021-01-12 13:00:00,35.01,35.05,34.99,35.02,163384.0,35.01,35.05,34.99,35.02,163384.0
2021-01-12 13:10:00,35.02,35.03,35.01,35.01,69584.0,35.02,35.03,35.01,35.01,69584.0
2021-01-12 13:20:00,35.01,35.05,35.0,35.04,206206.0,35.01,35.05,35.0,35.04,206206.0
2021-01-12 13:30:00,35.04,35.21,35.03,35.2,212124.0,35.04,35.21,35.03,35.2,212124.0
2021-01-12 13:40:00,35.2,35.26,35.19,35.26,166320.0,35.2,35.26,35.19,35.26,166320.0
2021-01-12 13:50:00,35.26,35.36,35.22,35.33,217240.0,35.26,35.36,35.22,35.33,217240.0
2021-01-12 14:00:00,35.34,35.47,35.33,35.41,181625.0,35.34,35.47,35.33,35.41,181625.0
2021-01-12 14:10:00,35.41,35.51,35.36,35.4,366805.0,35.41,35.51,35.36,35.4,366805.0
2021-01-12 14:20:00,35.4,35.51,35.35,35.44,286966.0,35.4,35.51,35.35,35.44,286966.0
2021-01-12 14:30:00,35.44,35.52,35.33,35.4,303267.0,35.44,35.52,35.33,35.4,303267.0
2021-01-12 14:40:00,35.4,35.42,35.31,35.37,192193.0,35.4,35.42,35.31,35.37,192193.0
2021-01-12 14:50:00,35.36,35.38,35.25,35.35,223645.0,35.36,35.38,35.25,35.35,223645.0
2021-01-12 15:00:00,35.36,35.42,35.34,35.34,278925.0,35.36,35.42,35.34,35.34,278925.0
2021-01-12 15:10:00,35.34,35.35,35.21,35.25,201682.0,35.34,35.35,35.21,35.25,201682.0
2021-01-12 15:20:00,35.25,35.27,35.2,35.24,304757.0,35.25,35.27,35.2,35.24,304757.0
2021-01-12 15:30:00,35.23,35.33,35.21,35.29,569101.0,35.23,35.33,35.21,35.29,569101.0
2021-01-12 15:40:00,35.29,35.41,35.28,35.38,448859.0,35.29,35.41,35.28,35.38,448859.0
2021-01-12 15:50:00,35.38,35.5,35.31,35.31,1671465.0,35.38,35.5,35.31,35.31,1671465.0
2021-01-13 09:30:00,35.25,35.44,35.22,35.44,333840.0,35.25,35.44,35.22,35.44,333840.0
2021-01-13 09:40:00,35.44,35.69,35.41,35.43,363924.0,35.44,35.69,35.41,35.43,363924.0
2021-01-13 09:50:00,35.44,35.48,35.28,35.38,303880.0,35.44,35.48,35.28,35.38,303880.0
2021-01-13 10:00:00,35.38,35.38,35.2,35.26,213565.0,35.38,35.38,35.2,35.26,213565.0
2021-01-13 10:10:00,35.26,35.36,35.24,35.3,184359.0,35.26,35.36,35.24,35.3,184359.0
2021-01-13 10:20:00,35.29,35.29,35.2,35.23,122885.0,35.29,35.29,35.2,35.23,122885.0
2021-01-13 10:30:00,35.23,35.5,35.22,35.47,201783.0,35.23,35.5,35.22,35.47,201783.0
2021-01-13 10:40:00,35.47,35.59,35.44,35.51,205341.0,35.47,35.59,35.44,35.51,205341.0
2021-01-13 10:50:00,35.51,35.64,35.45,35.59,433314.0,35.51,35.64,35.45,35.59,433314.0
2021-01-13 11:00:00,35.59,35.69,35.58,35.65,148720.0,35.59,35.69,35.58,35.65,148720.0
2021-01-13 11:10:00,35.65,35.72,35.56,35.58,170307.0,35.65,35.72,35.56,35.58,170307.0
2021-01-13 11:20:00,35.58,35.61,35.45,35.49,303931.0,35.58,35.61,35.45,35.49,303931.0
2021-01-13 11:30:00,35.49,35.57,35.48,35.57,62899.0,35.49,35.57,35.48,35.57,62899.0
2021-01-13 11:40:00,35.57,35.62,35.55,35.61,109319.0,35.57,35.62,35.55,35.61,109319.0
2021-01-13 11:50:00,35.6,35.64,35.56,35.6,87471.0,35.6,35.64,35.56,35.6,87471.0
2021-01-13 12:00:00,35.6,35.61,35.53,35.55,59799.0,35.6,35.61,35.53,35.55,59799.0
2021-01-13 12:10:00,35.55,35.62,35.54,35.62,49186.0,35.55,35.62,35.54,35.62,49186.0
2021-01-13 12:20:00,35.62,35.72,35.61,35.7,110285.0,35.62,35.72,35.61,35.7,110285.0
2021-01-13 12:30:00,35.7,35.71,35.65,35.69,65987.0,35.7,35.71,35.65,35.69,65987.0
2021-01-13 12:40:00,35.68,35.79,35.66,35.77,176681.0,35.68,35.79,35.66,35.77,176681.0
2021-01-13 12:50:00,35.77,35.83,35.71,35.72,81171.0,35.77,35.83,35.71,35.72,81171.0
2021-01-13 13:00:00,35.71,35.77,35.7,35.74,67092.0,35.71,35.77,35.7,35.74,67092.0
2021-01-13 13:10:00,35.74,35.78,35.69,35.73,111857.0,35.74,35.78,35.69,35.73,111857.0
2021-01-13 13:20:00,35.73,35.74,35.68,35.72,57853.0,35.73,35.74,35.68,35.72,57853.0
2021-01-13 13:30:00,35.72,35.74,35.65,35.69,96707.0,35.72,35.74,35.65,35.69,96707.0
2021-01-13 13:40:00,35.69,35.88,35.66,35.85,913544.0,35.69,35.88,35.66,35.85,913544.0
2021-01-13 13:50:00,35.84,35.89,35.82,35.89,60625.0,35.84,35.89,35.82,35.89,60625.0
2021-01-13 14:00:00,35.89,35.94,35.84,35.94,137696.0,35.89,35.94,35.84,35.94,137696.0
2021-01-13 14:10:00,35.94,36.03,35.92,36.02,113167.0,35.94,36.03,35.92,36.02,113167.0
2021-01-13 14:20:00,36.02,36.07,36.0,36.05,137872.0,36.02,36.07,36.0,36.05,137872.0
2021-01-13 14:30:00,36.05,36.06,35.99,36.02,128075.0,36.05,36.06,35.99,36.02,128075.0
2021-01-13 14:40:00,36.01,36.03,35.93,35.97,105063.0,36.01,36.03,35.93,35.97,105063.0
2021-01-13 14:50:00,35.97,36.04,35.96,36.02,193145.0,35.97,36.04,35.96,36.02,193145.0
2021-01-13 15:00:00,36.03,36.05,36.0,36.03,164866.0,36.03,36.05,36.0,36.03,164866.0
2021-01-13 15:10:00,36.03,36.11,36.03,36.07,233923.0,36.03,36.11,36.03,36.07,233923.0
2021-01-13 15:20:00,36.07,36.17,36.05,36.14,266290.0,36.07,36.17,36.05,36.14,266290.0
2021-01-13 15:30:00,36.13,36.18,35.99,36.05,448847.0,36.13,36.18,35.99,36.05,448847.0
2021-01-13 15:40:00,36.06,36.13,36.05,36.11,369328.0,36.06,36.13,36.05,36.11,369328.0
2021-01-13 15:50:00,36.1,36.11,36.02,36.05,846909.0,36.1,36.11,36.02,36.05,846909.0
2021-01-14 09:30:00,36.1,36.11,35.9,36.02,262648.0,36.1,36.11,35.9,36.02,262648.0
2021-01-14 09:40:00,36.01,36.12,35.97,36.04,197377.0,36.01,36.12,35.97,36.04,197377.0
2021-01-14 09:50:00,36.04,36.06,35.97,36.03,147275.0,36.04,36.06,35.97,36.03,147275.0
2021-01-14 10:00:00,36.02,36.1,35.96,36.03,132401.0,36.02,36.1,35.96,36.03,132401.0
2021-01-14 10:10:00,36.02,36.17,36.02,36.14,157678.0,36.02,36.17,36.02,36.14,157678.0
2021-01-14 10:20:00,36.13,36.17,36.06,36.17,150429.0,36.13,36.17,36.06,36.17,150429.0
2021-01-14 10:30:00,36.16,36.2,35.96,36.0,148413.0,36.16,36.2,35.96,36.0,148413.0
2021-01-14 10:40:00,36.0,36.04,35.89,35.96,115995.0,36.0,36.04,35.89,35.96,115995.0
2021-01-14 10:50:00,35.96,36.06,35.94,36.06,161736.0,35.96,36.06,35.94,36.06,161736.0
2021-01-14 11:00:00,36.07,36.11,36.02,36.11,165569.0,36.07,36.11,36.02,36.11,165569.0
2021-01-14 11:10:00,36.11,36.16,36.08,36.1,113997.0,36.11,36.16,36.08,36.1,113997.0
2021-01-14 11:20:00,36.11,36.12,36.07,36.11,89188.0,36.11,36.12,36.07,36.11,89188.0
2021-01-14 11:30:00,36.1,36.12,36.05,36.11,111470.0,36.1,36.12,36.05,36.11,111470.0
2021-01-14 11:40:00,36.1,36.11,36.07,36.07,259054.0,36.1,36.11,36.07,36.07,259054.0
2021-01-14 11:50:00,36.08,36.08,35.96,35.97,238044.0,36.08,36.08,35.96,35.97,238044.0
2021-01-14 12:00:00,35.96,36.03,35.94,35.98,228659.0,35.96,36.03,35.94,35.98,228659.0
2021-01-14 12:10:00,35.99,36.07,35.99,36.06,195841.0,35.99,36.07,35.99,36.06,195841.0
2021-01-14 12:20:00,36.06,36.06,36.01,36.05,50747.0,36.06,36.06,36.01,36.05,50747.0
2021-01-14 12:30:00,36.05,36.05,36.01,36.02,87028.0,36.05,36.05,36.01,36.02,87028.0
2021-01-14 12:40:00,36.02,36.08,35.99,36.08,67946.0,36.02,36.08,35.99,36.08,67946.0
2021-01-14 12:50:00,36.08,36.16,36.08,36.15,79287.0,36.08,36.16,36.08,36.15,79287.0
2021-01-14 13:00:00,36.15,36.16,36.09,36.12,83059.0,36.15,36.16,36.09,36.12,83059.0
2021-01-14 13:10:00,36.13,36.13,36.06,36.08,104073.0,36.13,36.13,36.06,36.08,104073.0
2021-01-14 13:20:00,36.08,36.11,36.05,36.07,90633.0,36.08,36.11,36.05,36.07,90633.0
2021-01-14 13:30:00,36.07,36.15,36.05,36.15,93867.0,36.07,36.15,36.05,36.15,93867.0
2021-01-14 13:40:00,36.15,36.19,36.13,36.18,84166.0,36.15,36.19,36.13,36.18,84166.0
2021-01-14 13:50:00,36.18,36.22,36.15,36.18,89597.0,36.18,36.22,36.15,36.18,89597.0
2021-01-14 14:00:00,36.18,36.26,36.17,36.23,115878.0,36.18,36.26,36.17,36.23,115878.0
2021-01-14 14:10:00,36.23,36.26,36.19,36.26,98673.0,36.23,36.26,36.19,36.26,98673.0
2021-01-14 14:20:00,36.26,36.29,36.24,36.29,103685.0,36.26,36.29,36.24,36.29,103685.0
2021-01-14 14:30:00,36.29,36.31,36.27,36.29,123405.0,36.29,36.31,36.27,36.29,123405.0
2021-01-14 14:40:00,36.29,36.31,36.15,36.22,236304.0,36.29,36.31,36.15,36.22,236304.0
2021-01-14 14:50:00,36.22,36.36,36.21,36.32,331022.0,36.22,36.36,36.21,36.32,331022.0
2021-01-14 15:00:00,36.32,36.46,36.22,36.27,1055107.0,36.32,36.46,36.22,36.27,1055107.0
2021-01-14 15:10:00,36.27,36.28,36.15,36.16,267150.0,36.27,36.28,36.15,36.16,267150.0
2021-01-14 15:20:00,36.16,36.25,36.15,36.2,294814.0,36.16,36.25,36.15,36.2,294814.0
2021-01-14 15:30:00,36.2,36.23,36.14,36.16,385620.0,36.2,36.23,36.14,36.16,385620.0
2021-01-14 15:40:00,36.16,36.21,36.16,36.18,396355.0,36.16,36.21,36.16,36.18,396355.0
2021-01-14 15:50:00,36.18,36.23,36.14,36.16,1481420.0,36.18,36.23,36.14,36.16,1481420.0
2021-01-15 09:30:00,36.16,36.28,36.06,36.12,706686.0,36.16,36.28,36.06,36.12,706686.0
2021-01-15 09:40:00,36.12,36.12,35.87,35.97,214460.0,36.12,36.12,35.87,35.97,214460.0
2021-01-15 09:50:00,35.97,36.1,35.9,36.09,128639.0,35.97,36.1,35.9,36.09,128639.0
2021-01-15 10:00:00,36.09,36.3,35.95,35.97,251851.0,36.09,36.3,35.95,35.97,251851.0
2021-01-15 10:10:00,35.97,36.06,35.93,35.97,123891.0,35.97,36.06,35.93,35.97,123891.0
2021-01-15 10:20:00,35.97,36.04,35.92,35.93,288517.0,35.97,36.04,35.92,35.93,288517.0
2021-01-15 10:30:00,35.93,36.26,35.9,36.23,244250.0,35.93,36.26,35.9,36.23,244250.0
2021-01-15 10:40:00,36.24,36.37,36.22,36.31,247916.0,36.24,36.37,36.22,36.31,247916.0
2021-01-15 10:50:00,36.32,36.35,36.25,36.31,139906.0,36.32,36.35,36.25,36.31,139906.0
2021-01-15 11:00:00,36.3,36.32,36.21,36.24,164227.0,36.3,36.32,36.21,36.24,164227.0
2021-01-15 11:10:00,36.24,36.4,36.24,36.4,127553.0,36.24,36.4,36.24,36.4,127553.0
2021-01-15 11:20:00,36.4,36.47,36.31,36.44,100163.0,36.4,36.47,36.31,36.44,100163.0
2021-01-15 11:30:00,36.43,36.48,36.38,36.48,112800.0,36.43,36.48,36.38,36.48,112800.0
2021-01-15 11:40:00,36.48,36.53,36.45,36.49,117520.0,36.48,36.53,36.45,36.49,117520.0
2021-01-15 11:50:00,36.5,36.5,36.39,36.39,86872.0,36.5,36.5,36.39,36.39,86872.0
2021-01-15 12:00:00,36.39,36.45,36.37,36.39,84107.0,36.39,36.45,36.37,36.39,84107.0
2021-01-15 12:10:00,36.4,36.5,36.37,36.49,136233.0,36.4,36.5,36.37,36.49,136233.0
2021-01-15 12:20:00,36.48,36.52,36.45,36.47,96604.0,36.48,36.52,36.45,36.47,96604.0
2021-01-15 12:30:00,36.47,36.51,36.43,36.5,102386.0,36.47,36.51,36.43,36.5,102386.0
2021-01-15 12:40:00,36.5,36.54,36.44,36.48,109187.0,36.5,36.54,36.44,36.48,109187.0
2021-01-15 12:50:00,36.48,36.54,36.45,36.52,130011.0,36.48,36.54,36.45,36.52,130011.0
2021-01-15 13:00:00,36.52,36.52,36.44,36.48,82254.0,36.52,36.52,36.44,36.48,82254.0
2021-01-15 13:10:00,36.47,36.56,36.4,36.55,152811.0,36.47,36.56,36.4,36.55,152811.0
2021-01-15 13:20:00,36.55,36.57,36.48,36.5,99390.0,36.55,36.57,36.48,36.5,99390.0
2021-01-15 13:30:00,36.5,36.51,36.46,36.51,114120.0,36.5,36.51,36.46,36.51,114120.0
2021-01-15 13:40:00,36.51,36.54,36.49,36.52,88204.0,36.51,36.54,36.49,36.52,88204.0
2021-01-15 13:50:00,36.52,36.52,36.41,36.41,116973.0,36.52,36.52,36.41,36.41,116973.0
2021-01-15 14:00:00,36.42,36.5,36.42,36.49,146935.0,36.42,36.5,36.42,36.49,146935.0
2021-01-15 14:10:00,36.48,36.5,36.45,36.47,134793.0,36.48,36.5,36.45,36.47,134793.0
2021-01-15 14:20:00,36.47,36.49,36.4,36.41,151229.0,36.47,36.49,36.4,36.41,151229.0
2021-01-15 14:30:00,36.41,36.43,36.32,36.41,250742.0,36.41,36.43,36.32,36.41,250742.0
2021-01-15 14:40:00,36.42,36.44,36.35,36.38,115250.0,36.42,36.44,36.35,36.38,115250.0
2021-01-15 14:50:00,36.37,36.37,36.26,36.27,134460.0,36.37,36.37,36.26,36.27,134460.0
2021-01-15 15:00:00,36.27,36.27,36.22,36.23,107269.0,36.27,36.27,36.22,36.23,107269.0
2021-01-15 15:10:00,36.23,36.32,36.23,36.32,188351.0,36.23,36.32,36.23,36.32,188351.0
2021-01-15 15:20:00,36.32,36.36,36.31,36.34,140653.0,36.32,36.36,36.31,36.34,140653.0
2021-01-15 15:30:00,36.34,36.38,36.27,36.35,317049.0,36.34,36.38,36.27,36.35,317049.0
2021-01-15 15:40:00,36.35,36.4,36.21,36.22,566525.0,36.35,36.4,36.21,36.22,566525.0
2021-01-15 15:50:00,36.22,36.37,36.18,36.33,1236046.0,36.22,36.37,36.18,36.33,1236046.0
2021-01-19 09:30:00,36.89,36.89,36.09,36.11,543815.0,36.89,36.89,36.09,36.11,543815.0
2021-01-19 09:40:00,36.12,36.21,35.93,36.01,367559.0,36.12,36.21,35.93,36.01,367559.0
2021-01-19 09:50:00,36.01,36.35,36.0,36.27,307081.0,36.01,36.35,36.0,36.27,307081.0
2021-01-19 10:00:00,36.27,36.29,36.13,36.13,94422.0,36.27,36.29,36.13,36.13,94422.0
2021-01-19 10:10:00,36.14,36.26,36.13,36.26,120396.0,36.14,36.26,36.13,36.26,120396.0
2021-01-19 10:20:00,36.25,36.28,36.12,36.28,212106.0,36.25,36.28,36.12,36.28,212106.0
2021-01-19 10:30:00,36.29,36.33,36.21,36.22,190340.0,36.29,36.33,36.21,36.22,190340.0
2021-01-19 10:40:00,36.22,36.41,36.21,36.4,119127.0,36.22,36.41,36.21,36.4,119127.0
2021-01-19 10:50:00,36.4,36.51,36.38,36.4,121588.0,36.4,36.51,36.38,36.4,121588.0
2021-01-19 11:00:00,36.4,36.45,36.26,36.26,105962.0,36.4,36.45,36.26,36.26,105962.0
2021-01-19 11:10:00,36.27,36.28,36.2,36.25,105449.0,36.27,36.28,36.2,36.25,105449.0
2021-01-19 11:20:00,36.24,36.33,36.22,36.33,121024.0,36.24,36.33,36.22,36.33,121024.0
2021-01-19 11:30:00,36.33,36.38,36.25,36.3,159044.0,36.33,36.38,36.25,36.3,159044.0
2021-01-19 11:40:00,36.3,36.37,36.26,36.37,101950.0,36.3,36.37,36.26,36.37,101950.0
2021-01-19 11:50:00,36.36,36.42,36.36,36.41,194373.0,36.36,36.42,36.36,36.41,194373.0
2021-01-19 12:00:00,36.41,36.46,36.38,36.4,178236.0,36.41,36.46,36.38,36.4,178236.0
2021-01-19 12:10:00,36.41,36.43,36.37,36.39,88831.0,36.41,36.43,36.37,36.39,88831.0
2021-01-19 12:20:00,36.39,36.44,36.36,36.37,71296.0,36.39,36.44,36.36,36.37,71296.0
2021-01-19 12:30:00,36.37,36.41,36.34,36.38,265662.0,36.37,36.41,36.34,36.38,265662.0
2021-01-19 12:40:00,36.38,36.47,36.37,36.38,71418.0,36.38,36.47,36.37,36.38,71418.0
2021-01-19 12:50:00,36.38,36.41,36.32,36.34,100241.0,36.38,36.41,36.32,36.34,100241.0
2021-01-19 13:00:00,36.34,36.35,36.29,36.34,55523.0,36.34,36.35,36.29,36.34,55523.0
2021-01-19 13:10:00,36.34,36.35,36.31,36.33,99442.0,36.34,36.35,36.31,36.33,99442.0
2021-01-19 13:20:00,36.33,36.38,36.27,36.32,210455.0,36.33,36.38,36.27,36.32,210455.0
2021-01-19 13:30:00,36.32,36.33,36.28,36.31,106191.0,36.32,36.33,36.28,36.31,106191.0
2021-01-19 13:40:00,36.32,36.35,36.26,36.27,72879.0,36.32,36.35,36.26,36.27,72879.0
2021-01-19 13:50:00,36.27,36.28,36.24,36.26,106623.0,36.27,36.28,36.24,36.26,106623.0
2021-01-19 14:00:00,36.27,36.29,36.23,36.24,84039.0,36.27,36.29,36.23,36.24,84039.0
2021-01-19 14:10:00,36.23,36.29,36.23,36.25,58067.0,36.23,36.29,36.23,36.25,58067.0
2021-01-19 14:20:00,36.25,36.26,36.21,36.22,90798.0,36.25,36.26,36.21,36.22,90798.0
2021-01-19 14:30:00,36.22,36.22,36.11,36.12,95619.0,36.22,36.22,36.11,36.12,95619.0
2021-01-19 14:40:00,36.12,36.18,36.11,36.18,88860.0,36.12,36.18,36.11,36.18,88860.0
2021-01-19 14:50:00,36.18,36.24,36.17,36.23,79244.0,36.18,36.24,36.17,36.23,79244.0
2021-01-19 15:00:00,36.23,36.27,36.19,36.26,166035.0,36.23,36.27,36.19,36.26,166035.0
2021-01-19 15:10:00,36.26,36.26,36.11,36.13,129861.0,36.26,36.26,36.11,36.13,129861.0
2021-01-19 15:20:00,36.13,36.2,36.12,36.16,119778.0,36.13,36.2,36.12,36.16,119778.0
2021-01-19 15:30:00,36.16,36.21,36.15,36.19,130513.0,36.16,36.21,36.15,36.19,130513.0
2021-01-19 15:40:00,36.19,36.24,36.16,36.2,221371.0,36.19,36.24,36.16,36.2,221371.0
2021-01-19 15:50:00,36.19,36.28,36.18,36.28,964460.0,36.19,36.28,36.18,36.28,964460.0
2021-01-20 09:30:00,36.28,36.4,36.07,36.29,240999.0,36.28,36.4,36.07,36.29,240999.0
2021-01-20 09:40:00,36.28,36.42,36.23,36.4,151352.0,36.28,36.42,36.23,36.4,151352.0
2021-01-20 09:50:00,36.4,36.57,36.39,36.54,133994.0,36.4,36.57,36.39,36.54,133994.0
2021-01-20 10:00:00,36.54,36.64,36.52,36.59,83309.0,36.54,36.64,36.52,36.59,83309.0
2021-01-20 10:10:00,36.59,36.69,36.58,36.68,114168.0,36.59,36.69,36.58,36.68,114168.0
2021-01-20 10:20:00,36.68,36.73,36.62,36.65,106930.0,36.68,36.73,36.62,36.65,106930.0
2021-01-20 10:30:00,36.66,36.79,36.64,36.7,131092.0,36.66,36.79,36.64,36.7,131092.0
2021-01-20 10:40:00,36.7,36.71,36.62,36.64,167521.0,36.7,36.71,36.62,36.64,167521.0
2021-01-20 10:50:00,36.64,36.69,36.52,36.52,94647.0,36.64,36.69,36.52,36.52,94647.0
2021-01-20 11:00:00,36.52,36.77,36.5,36.77,182437.0,36.52,36.77,36.5,36.77,182437.0
2021-01-20 11:10:00,36.76,36.81,36.67,36.74,125348.0,36.76,36.81,36.67,36.74,125348.0
2021-01-20 11:20:00,36.75,36.75,36.67,36.7,77122.0,36.75,36.75,36.67,36.7,77122.0
2021-01-20 11:30:00,36.7,36.71,36.63,36.66,63614.0,36.7,36.71,36.63,36.66,63614.0
2021-01-20 11:40:00,36.66,36.71,36.66,36.69,36762.0,36.66,36.71,36.66,36.69,36762.0
2021-01-20 11:50:00,36.69,36.7,36.61,36.61,82031.0,36.69,36.7,36.61,36.61,82031.0
2021-01-20 12:00:00,36.61,36.68,36.61,36.64,45821.0,36.61,36.68,36.61,36.64,45821.0
2021-01-20 12:10:00,36.65,36.65,36.6,36.62,85043.0,36.65,36.65,36.6,36.62,85043.0
2021-01-20 12:20:00,36.61,36.63,36.55,36.61,78835.0,36.61,36.63,36.55,36.61,78835.0
2021-01-20 12:30:00,36.61,36.77,36.61,36.77,112779.0,36.61,36.77,36.61,36.77,112779.0
2021-01-20 12:40:00,36.76,36.82,36.69,36.7,141735.0,36.76,36.82,36.69,36.7,141735.0
2021-01-20 12:50:00,36.68,36.69,36.58,36.59,67704.0,36.68,36.69,36.58,36.59,67704.0
2021-01-20 13:00:00,36.6,36.66,36.55,36.62,568358.0,36.6,36.66,36.55,36.62,568358.0
2021-01-20 13:10:00,36.62,36.63,36.57,36.59,46837.0,36.62,36.63,36.57,36.59,46837.0
2021-01-20 13:20:00,36.59,36.64,36.54,36.6,256340.0,36.59,36.64,36.54,36.6,256340.0
2021-01-20 13:30:00,36.61,36.62,36.57,36.58,108888.0,36.61,36.62,36.57,36.58,108888.0
2021-01-20 13:40:00,36.58,36.62,36.55,36.56,336331.0,36.58,36.62,36.55,36.56,336331.0
2021-01-20 13:50:00,36.56,36.61,36.55,36.57,79239.0,36.56,36.61,36.55,36.57,79239.0
2021-01-20 14:00:00,36.56,36.59,36.55,36.57,68819.0,36.56,36.59,36.55,36.57,68819.0
2021-01-20 14:10:00,36.57,36.59,36.54,36.56,148948.0,36.57,36.59,36.54,36.56,148948.0
2021-01-20 14:20:00,36.56,36.6,36.55,36.56,217158.0,36.56,36.6,36.55,36.56,217158.0
2021-01-20 14:30:00,36.56,36.6,36.55,36.59,220854.0,36.56,36.6,36.55,36.59,220854.0
2021-01-20 14:40:00,36.6,36.66,36.59,36.62,125549.0,36.6,36.66,36.59,36.62,125549.0
2021-01-20 14:50:00,36.62,36.64,36.59,36.59,213548.0,36.62,36.64,36.59,36.59,213548.0
2021-01-20 15:00:00,36.59,36.62,36.58,36.62,82388.0,36.59,36.62,36.58,36.62,82388.0
2021-01-20 15:10:00,36.62,36.63,36.56,36.6,128204.0,36.62,36.63,36.56,36.6,128204.0
2021-01-20 15:20:00,36.61,36.66,36.58,36.64,451493.0,36.61,36.66,36.58,36.64,451493.0
2021-01-20 15:30:00,36.63,36.64,36.53,36.53,204719.0,36.63,36.64,36.53,36.53,204719.0
2021-01-20 15:40:00,36.54,36.71,36.53,36.63,206074.0,36.54,36.71,36.53,36.63,206074.0
2021-01-20 15:50:00,36.63,36.68,36.6,36.65,456243.0,36.63,36.68,36.6,36.65,456243.0
2021-01-21 09:30:00,36.7,36.92,36.54,36.7,379989.0,36.7,36.92,36.54,36.7,379989.0
2021-01-21 09:40:00,36.7,36.7,36.5,36.6,259673.0,36.7,36.7,36.5,36.6,259673.0
2021-01-21 09:50:00,36.61,36.72,36.56,36.71,282959.0,36.61,36.72,36.56,36.71,282959.0
2021-01-21 10:00:00,36.71,36.72,36.59,36.7,195842.0,36.71,36.72,36.59,36.7,195842.0
2021-01-21 10:10:00,36.69,36.9,36.65,36.89,267445.0,36.69,36.9,36.65,36.89,267445.0
2021-01-21 10:20:00,36.89,37.0,36.87,36.99,199232.0,36.89,37.0,36.87,36.99,199232.0
2021-01-21 10:30:00,37.0,37.21,36.99,37.11,453362.0,37.0,37.21,36.99,37.11,453362.0
2021-01-21 10:40:00,37.11,37.11,37.01,37.01,222372.0,37.11,37.11,37.01,37.01,222372.0
2021-01-21 10:50:00,37.02,37.08,37.0,37.05,219849.0,37.02,37.08,37.0,37.05,219849.0
2021-01-21 11:00:00,37.05,37.2,37.04,37.06,255924.0,37.05,37.2,37.04,37.06,255924.0
2021-01-21 11:10:00,37.05,37.11,37.04,37.09,412802.0,37.05,37.11,37.04,37.09,412802.0
2021-01-21 11:20:00,37.09,37.44,37.07,37.32,338733.0,37.09,37.44,37.07,37.32,338733.0
2021-01-21 11:30:00,37.32,37.41,37.26,37.26,263106.0,37.32,37.41,37.26,37.26,263106.0
2021-01-21 11:40:00,37.26,37.34,37.22,37.28,130573.0,37.26,37.34,37.22,37.28,130573.0
2021-01-21 11:50:00,37.27,37.35,37.27,37.3,277462.0,37.27,37.35,37.27,37.3,277462.0
2021-01-21 12:00:00,37.3,37.43,37.29,37.4,152258.0,37.3,37.43,37.29,37.4,152258.0
2021-01-21 12:10:00,37.39,37.47,37.39,37.47,205142.0,37.39,37.47,37.39,37.47,205142.0
2021-01-21 12:20:00,37.47,37.48,37.35,37.35,161304.0,37.47,37.48,37.35,37.35,161304.0
2021-01-21 12:30:00,37.36,37.44,37.35,37.43,269123.0,37.36,37.44,37.35,37.43,269123.0
2021-01-21 12:40:00,37.43,37.55,37.42,37.52,312258.0,37.43,37.55,37.42,37.52,312258.0
2021-01-21 12:50:00,37.52,37.55,37.37,37.47,181332.0,37.52,37.55,37.37,37.47,181332.0
2021-01-21 13:00:00,37.46,37.55,37.43,37.48,406858.0,37.46,37.55,37.43,37.48,406858.0
2021-01-21 13:10:00,37.47,37.54,37.45,37.52,273755.0,37.47,37.54,37.45,37.52,273755.0
2021-01-21 13:20:00,37.52,37.57,37.49,37.52,116448.0,37.52,37.57,37.49,37.52,116448.0
2021-01-21 13:30:00,37.52,37.54,37.47,37.52,97696.0,37.52,37.54,37.47,37.52,97696.0
2021-01-21 13:40:00,37.53,37.64,37.52,37.62,196619.0,37.53,37.64,37.52,37.62,196619.0
2021-01-21 13:50:00,37.62,37.65,37.55,37.59,311783.0,37.62,37.65,37.55,37.59,311783.0
2021-01-21 14:00:00,37.59,37.66,37.59,37.66,128566.0,37.59,37.66,37.59,37.66,128566.0
2021-01-21 14:10:00,37.66,37.66,37.56,37.57,196741.0,37.66,37.66,37.56,37.57,196741.0
2021-01-21 14:20:00,37.56,37.62,37.54,37.6,155821.0,37.56,37.62,37.54,37.6,155821.0
2021-01-21 14:30:00,37.61,37.68,37.59,37.66,177754.0,37.61,37.68,37.59,37.66,177754.0
2021-01-21 14:40:00,37.66,37.72,37.66,37.68,201736.0,37.66,37.72,37.66,37.68,201736.0
2021-01-21 14:50:00,37.67,37.73,37.62,37.66,122202.0,37.67,37.73,37.62,37.66,122202.0
2021-01-21 15:00:00,37.66,37.72,37.63,37.72,192179.0,37.66,37.72,37.63,37.72,192179.0
2021-01-21 15:10:00,37.72,37.74,37.57,37.6,246650.0,37.72,37.74,37.57,37.6,246650.0
2021-01-21 15:20:00,37.6,37.63,37.55,37.59,196328.0,37.6,37.63,37.55,37.59,196328.0
2021-01-21 15:30:00,37.59,37.61,37.52,37.52,401616.0,37.59,37.61,37.52,37.52,401616.0
2021-01-21 15:40:00,37.52,37.6,37.51,37.57,462725.0,37.52,37.6,37.51,37.57,462725.0
2021-01-21 15:50:00,37.57,37.66,37.51,37.52,1227401.0,37.57,37.66,37.51,37.52,1227401.0
2021-01-22 09:30:00,37.53,37.6,37.16,37.17,362755.0,37.53,37.6,37.16,37.17,362755.0
2021-01-22 09:40:00,37.18,37.32,37.17,37.26,209056.0,37.18,37.32,37.17,37.26,209056.0
2021-01-22 09:50:00,37.26,37.37,37.2,37.29,135127.0,37.26,37.37,37.2,37.29,135127.0
2021-01-22 10:00:00,37.29,37.47,37.27,37.45,181200.0,37.29,37.47,37.27,37.45,181200.0
2021-01-22 10:10:00,37.45,37.46,37.3,37.39,180501.0,37.45,37.46,37.3,37.39,180501.0
2021-01-22 10:20:00,37.38,37.41,37.33,37.33,149764.0,37.38,37.41,37.33,37.33,149764.0
2021-01-22 10:30:00,37.33,37.33,37.18,37.3,297895.0,37.33,37.33,37.18,37.3,297895.0
2021-01-22 10:40:00,37.33,37.45,37.31,37.38,156984.0,37.33,37.45,37.31,37.38,156984.0
2021-01-22 10:50:00,37.37,37.42,37.34,37.34,88106.0,37.37,37.42,37.34,37.34,88106.0
2021-01-22 11:00:00,37.35,37.37,37.25,37.26,158271.0,37.35,37.37,37.25,37.26,158271.0
2021-01-22 11:10:00,37.25,37.3,37.24,37.27,140823.0,37.25,37.3,37.24,37.27,140823.0
2021-01-22 11:20:00,37.27,37.31,37.26,37.3,65756.0,37.27,37.31,37.26,37.3,65756.0
2021-01-22 11:30:00,37.3,37.41,37.28,37.35,78931.0,37.3,37.41,37.28,37.35,78931.0
2021-01-22 11:40:00,37.36,37.42,37.34,37.41,63840.0,37.36,37.42,37.34,37.41,63840.0
2021-01-22 11:50:00,37.42,37.49,37.42,37.47,108752.0,37.42,37.49,37.42,37.47,108752.0
2021-01-22 12:00:00,37.46,37.49,37.41,37.45,147059.0,37.46,37.49,37.41,37.45,147059.0
2021-01-22 12:10:00,37.45,37.45,37.41,37.43,76915.0,37.45,37.45,37.41,37.43,76915.0
2021-01-22 12:20:00,37.42,37.44,37.34,37.36,89637.0,37.42,37.44,37.34,37.36,89637.0
2021-01-22 12:30:00,37.36,37.37,37.28,37.31,79647.0,37.36,37.37,37.28,37.31,79647.0
2021-01-22 12:40:00,37.31,37.33,37.28,37.33,67633.0,37.31,37.33,37.28,37.33,67633.0
2021-01-22 12:50:00,37.32,37.33,37.24,37.25,105124.0,37.32,37.33,37.24,37.25,105124.0
2021-01-22 13:00:00,37.24,37.32,37.24,37.27,95357.0,37.24,37.32,37.24,37.27,95357.0
2021-01-22 13:10:00,37.27,37.32,37.26,37.3,91431.0,37.27,37.32,37.26,37.3,91431.0
2021-01-22 13:20:00,37.3,37.32,37.28,37.28,85339.0,37.3,37.32,37.28,37.28,85339.0
2021-01-22 13:30:00,37.29,37.29,37.22,37.26,93527.0,37.29,37.29,37.22,37.26,93527.0
2021-01-22 13:40:00,37.26,37.26,37.17,37.18,209775.0,37.26,37.26,37.17,37.18,209775.0
2021-01-22 13:50:00,37.18,37.23,37.17,37.18,79898.0,37.18,37.23,37.17,37.18,79898.0
2021-01-22 14:00:00,37.18,37.18,37.1,37.1,99132.0,37.18,37.18,37.1,37.1,99132.0
2021-01-22 14:10:00,37.1,37.11,37.03,37.05,102110.0,37.1,37.11,37.03,37.05,102110.0
2021-01-22 14:20:00,37.06,37.1,37.01,37.02,104134.0,37.06,37.1,37.01,37.02,104134.0
2021-01-22 14:30:00,37.02,37.1,37.01,37.09,199866.0,37.02,37.1,37.01,37.09,199866.0
2021-01-22 14:40:00,37.1,37.1,37.05,37.06,95469.0,37.1,37.1,37.05,37.06,95469.0
2021-01-22 14:50:00,37.06,37.11,37.06,37.07,78518.0,37.06,37.11,37.06,37.07,78518.0
2021-01-22 15:00:00,37.08,37.12,37.05,37.09,183282.0,37.08,37.12,37.05,37.09,183282.0
2021-01-22 15:10:00,37.09,37.16,37.0,37.11,223103.0,37.09,37.16,37.0,37.11,223103.0
2021-01-22 15:20:00,37.12,37.22,37.11,37.21,140612.0,37.12,37.22,37.11,37.21,140612.0
2021-01-22 15:30:00,37.22,37.22,37.13,37.14,188541.0,37.22,37.22,37.13,37.14,188541.0
2021-01-22 15:40:00,37.14,37.18,37.07,37.09,304628.0,37.14,37.18,37.07,37.09,304628.0
2021-01-22 15:50:00,37.09,37.13,37.02,37.02,700361.0,37.09,37.13,37.02,37.02,700361.0
2021-01-25 09:30:00,36.89,37.04,36.67,36.91,251660.0,36.89,37.04,36.67,36.91,251660.0
2021-01-25 09:40:00,36.92,37.09,36.92,37.0,137967.0,36.92,37.09,36.92,37.0,137967.0
2021-01-25 09:50:00,37.0,37.14,36.95,36.95,134506.0,37.0,37.14,36.95,36.95,134506.0
2021-01-25 10:00:00,36.96,37.01,36.81,36.82,75756.0,36.96,37.01,36.81,36.82,75756.0
2021-01-25 10:10:00,36.82,36.85,36.78,36.82,82635.0,36.82,36.85,36.78,36.82,82635.0
2021-01-25 10:20:00,36.82,36.89,36.79,36.8,53925.0,36.82,36.89,36.79,36.8,53925.0
2021-01-25 10:30:00,36.8,36.83,36.73,36.76,100415.0,36.8,36.83,36.73,36.76,100415.0
2021-01-25 10:40:00,36.76,36.77,36.57,36.61,450755.0,36.76,36.77,36.57,36.61,450755.0
2021-01-25 10:50:00,36.6,36.88,36.54,36.73,408204.0,36.6,36.88,36.54,36.73,408204.0
2021-01-25 11:00:00,36.72,36.77,36.55,36.55,137269.0,36.72,36.77,36.55,36.55,137269.0
2021-01-25 11:10:00,36.54,36.69,36.53,36.59,121714.0,36.54,36.69,36.53,36.59,121714.0
2021-01-25 11:20:00,36.59,36.61,36.52,36.54,58839.0,36.59,36.61,36.52,36.54,58839.0
2021-01-25 11:30:00,36.53,36.56,36.46,36.54,75646.0,36.53,36.56,36.46,36.54,75646.0
2021-01-25 11:40:00,36.54,36.63,36.5,36.63,76913.0,36.54,36.63,36.5,36.63,76913.0
2021-01-25 11:50:00,36.63,36.68,36.62,36.66,35197.0,36.63,36.68,36.62,36.66,35197.0
2021-01-25 12:00:00,36.68,36.68,36.57,36.6,45341.0,36.68,36.68,36.57,36.6,45341.0
2021-01-25 12:10:00,36.6,36.66,36.56,36.61,71837.0,36.6,36.66,36.56,36.61,71837.0
2021-01-25 12:20:00,36.6,36.67,36.46,36.48,86493.0,36.6,36.67,36.46,36.48,86493.0
2021-01-25 12:30:00,36.48,36.58,36.43,36.53,67206.0,36.48,36.58,36.43,36.53,67206.0
2021-01-25 12:40:00,36.53,36.64,36.52,36.63,51242.0,36.53,36.64,36.52,36.63,51242.0
2021-01-25 12:50:00,36.63,36.65,36.59,36.6,183933.0,36.63,36.65,36.59,36.6,183933.0
2021-01-25 13:00:00,36.59,36.66,36.57,36.58,61977.0,36.59,36.66,36.57,36.58,61977.0
2021-01-25 13:10:00,36.58,36.64,36.57,36.61,47784.0,36.58,36.64,36.57,36.61,47784.0
2021-01-25 13:20:00,36.61,36.65,36.58,36.63,53209.0,36.61,36.65,36.58,36.63,53209.0
2021-01-25 13:30:00,36.63,36.64,36.56,36.6,77441.0,36.63,36.64,36.56,36.6,77441.0
2021-01-25 13:40:00,36.61,36.64,36.55,36.56,67812.0,36.61,36.64,36.55,36.56,67812.0
2021-01-25 13:50:00,36.56,36.59,36.5,36.55,49604.0,36.56,36.59,36.5,36.55,49604.0
2021-01-25 14:00:00,36.57,36.61,36.54,36.59,52220.0,36.57,36.61,36.54,36.59,52220.0
2021-01-25 14:10:00,36.58,36.65,36.55,36.63,103083.0,36.58,36.65,36.55,36.63,103083.0
2021-01-25 14:20:00,36.62,36.66,36.57,36.6,47348.0,36.62,36.66,36.57,36.6,47348.0
2021-01-25 14:30:00,36.61,36.63,36.55,36.57,44872.0,36.61,36.63,36.55,36.57,44872.0
2021-01-25 14:40:00,36.55,36.57,36.51,36.54,53552.0,36.55,36.57,36.51,36.54,53552.0
2021-01-25 14:50:00,36.55,36.58,36.53,36.55,59932.0,36.55,36.58,36.53,36.55,59932.0
2021-01-25 15:00:00,36.55,36.63,36.54,36.61,57786.0,36.55,36.63,36.54,36.61,57786.0
2021-01-25 15:10:00,36.61,36.67,36.54,36.66,89376.0,36.61,36.67,36.54,36.66,89376.0
2021-01-25 15:20:00,36.66,36.77,36.66,36.75,114019.0,36.66,36.77,36.66,36.75,114019.0
2021-01-25 15:30:00,36.75,36.81,36.73,36.74,152187.0,36.75,36.81,36.73,36.74,152187.0
2021-01-25 15:40:00,36.73,36.8,36.72,36.76,180098.0,36.73,36.8,36.72,36.76,180098.0
2021-01-25 15:50:00,36.76,36.83,36.75,36.78,402474.0,36.76,36.83,36.75,36.78,402474.0
2021-01-26 09:30:00,36.75,36.89,36.57,36.73,245566.0,36.75,36.89,36.57,36.73,245566.0
2021-01-26 09:40:00,36.73,36.87,36.62,36.8,91459.0,36.73,36.87,36.62,36.8,91459.0
2021-01-26 09:50:00,36.8,36.82,36.63,36.64,123802.0,36.8,36.82,36.63,36.64,123802.0
2021-01-26 10:00:00,36.64,36.74,36.62,36.66,111925.0,36.64,36.74,36.62,36.66,111925.0
2021-01-26 10:10:00,36.67,36.77,36.64,36.73,111903.0,36.67,36.77,36.64,36.73,111903.0
2021-01-26 10:20:00,36.74,36.75,36.59,36.64,69152.0,36.74,36.75,36.59,36.64,69152.0
2021-01-26 10:30:00,36.64,36.65,36.56,36.58,55246.0,36.64,36.65,36.56,36.58,55246.0
2021-01-26 10:40:00,36.58,36.62,36.55,36.59,79658.0,36.58,36.62,36.55,36.59,79658.0
2021-01-26 10:50:00,36.59,36.62,36.56,36.59,102739.0,36.59,36.62,36.56,36.59,102739.0
2021-01-26 11:00:00,36.6,36.64,36.52,36.52,68933.0,36.6,36.64,36.52,36.52,68933.0
2021-01-26 11:10:00,36.52,36.59,36.52,36.56,61265.0,36.52,36.59,36.52,36.56,61265.0
2021-01-26 11:20:00,36.56,36.58,36.49,36.58,97704.0,36.56,36.58,36.49,36.58,97704.0
2021-01-26 11:30:00,36.58,36.61,36.51,36.55,69579.0,36.58,36.61,36.51,36.55,69579.0
2021-01-26 11:40:00,36.55,36.63,36.54,36.58,206104.0,36.55,36.63,36.54,36.58,206104.0
2021-01-26 11:50:00,36.58,36.63,36.54,36.62,81729.0,36.58,36.63,36.54,36.62,81729.0
2021-01-26 12:00:00,36.62,36.63,36.56,36.59,108323.0,36.62,36.63,36.56,36.59,108323.0
2021-01-26 12:10:00,36.58,36.63,36.54,36.59,149432.0,36.58,36.63,36.54,36.59,149432.0
2021-01-26 12:20:00,36.59,36.65,36.56,36.64,66993.0,36.59,36.65,36.56,36.64,66993.0
2021-01-26 12:30:00,36.64,36.64,36.59,36.59,58791.0,36.64,36.64,36.59,36.59,58791.0
2021-01-26 12:40:00,36.59,36.62,36.56,36.59,43944.0,36.59,36.62,36.56,36.59,43944.0
2021-01-26 12:50:00,36.59,36.61,36.55,36.59,281616.0,36.59,36.61,36.55,36.59,281616.0
2021-01-26 13:00:00,36.59,36.6,36.55,36.59,31522.0,36.59,36.6,36.55,36.59,31522.0
2021-01-26 13:10:00,36.59,36.62,36.58,36.62,37769.0,36.59,36.62,36.58,36.62,37769.0
2021-01-26 13:20:00,36.62,36.67,36.57,36.65,51839.0,36.62,36.67,36.57,36.65,51839.0
2021-01-26 13:30:00,36.65,36.7,36.62,36.69,77600.0,36.65,36.7,36.62,36.69,77600.0
2021-01-26 13:40:00,36.7,36.71,36.65,36.65,74742.0,36.7,36.71,36.65,36.65,74742.0
2021-01-26 13:50:00,36.66,36.66,36.61,36.62,65565.0,36.66,36.66,36.61,36.62,65565.0
2021-01-26 14:00:00,36.62,36.66,36.61,36.63,87367.0,36.62,36.66,36.61,36.63,87367.0
2021-01-26 14:10:00,36.62,36.64,36.56,36.62,92268.0,36.62,36.64,36.56,36.62,92268.0
2021-01-26 14:20:00,36.62,36.64,36.56,36.59,92632.0,36.62,36.64,36.56,36.59,92632.0
2021-01-26 14:30:00,36.58,36.65,36.55,36.65,61280.0,36.58,36.65,36.55,36.65,61280.0
2021-01-26 14:40:00,36.64,36.68,36.6,36.61,63543.0,36.64,36.68,36.6,36.61,63543.0
2021-01-26 14:50:00,36.61,36.68,36.6,36.68,65006.0,36.61,36.68,36.6,36.68,65006.0
2021-01-26 15:00:00,36.67,36.73,36.66,36.7,73251.0,36.67,36.73,36.66,36.7,73251.0
2021-01-26 15:10:00,36.71,36.72,36.62,36.63,79251.0,36.71,36.72,36.62,36.63,79251.0
2021-01-26 15:20:00,36.63,36.68,36.6,36.66,156046.0,36.63,36.68,36.6,36.66,156046.0
2021-01-26 15:30:00,36.66,36.7,36.63,36.68,547357.0,36.66,36.7,36.63,36.68,547357.0
2021-01-26 15:40:00,36.67,36.68,36.59,36.61,205797.0,36.67,36.68,36.59,36.61,205797.0
2021-01-26 15:50:00,36.61,36.67,36.59,36.63,670666.0,36.61,36.67,36.59,36.63,670666.0
2021-01-27 09:30:00,36.25,36.3,35.75,36.02,389371.0,36.25,36.3,35.75,36.02,389371.0
2021-01-27 09:40:00,36.0,36.14,35.88,36.02,205657.0,36.0,36.14,35.88,36.02,205657.0
2021-01-27 09:50:00,36.02,36.27,35.97,36.07,232332.0,36.02,36.27,35.97,36.07,232332.0
2021-01-27 10:00:00,36.07,36.07,35.81,35.87,370363.0,36.07,36.07,35.81,35.87,370363.0
2021-01-27 10:10:00,35.87,35.92,35.66,35.68,322714.0,35.87,35.92,35.66,35.68,322714.0
2021-01-27 10:20:00,35.68,35.88,35.67,35.84,179929.0,35.68,35.88,35.67,35.84,179929.0
2021-01-27 10:30:00,35.85,35.94,35.76,35.83,232797.0,35.85,35.94,35.76,35.83,232797.0
2021-01-27 10:40:00,35.83,36.15,35.8,36.14,204899.0,35.83,36.15,35.8,36.14,204899.0
2021-01-27 10:50:00,36.14,36.32,36.13,36.17,343700.0,36.14,36.32,36.13,36.17,343700.0
2021-01-27 11:00:00,36.17,36.18,35.95,36.03,206001.0,36.17,36.18,35.95,36.03,206001.0
2021-01-27 11:10:00,36.03,36.06,35.92,36.05,257480.0,36.03,36.06,35.92,36.05,257480.0
2021-01-27 11:20:00,36.06,36.35,36.06,36.33,188759.0,36.06,36.35,36.06,36.33,188759.0
2021-01-27 11:30:00,36.32,36.38,36.17,36.18,177797.0,36.32,36.38,36.17,36.18,177797.0
2021-01-27 11:40:00,36.18,36.25,36.1,36.1,92741.0,36.18,36.25,36.1,36.1,92741.0
2021-01-27 11:50:00,36.09,36.13,36.02,36.03,191062.0,36.09,36.13,36.02,36.03,191062.0
2021-01-27 12:00:00,36.04,36.07,35.95,35.97,107106.0,36.04,36.07,35.95,35.97,107106.0
2021-01-27 12:10:00,35.97,36.08,35.94,36.0,82325.0,35.97,36.08,35.94,36.0,82325.0
2021-01-27 12:20:00,36.0,36.02,35.94,35.98,61909.0,36.0,36.02,35.94,35.98,61909.0
2021-01-27 12:30:00,35.97,35.97,35.87,35.94,135728.0,35.97,35.97,35.87,35.94,135728.0
2021-01-27 12:40:00,35.94,35.98,35.91,35.95,66844.0,35.94,35.98,35.91,35.95,66844.0
2021-01-27 12:50:00,35.96,35.98,35.92,35.97,74995.0,35.96,35.98,35.92,35.97,74995.0
2021-01-27 13:00:00,35.96,36.05,35.96,36.05,63920.0,35.96,36.05,35.96,36.05,63920.0
2021-01-27 13:10:00,36.05,36.07,35.95,36.05,97198.0,36.05,36.07,35.95,36.05,97198.0
2021-01-27 13:20:00,36.05,36.07,35.98,36.02,105897.0,36.05,36.07,35.98,36.02,105897.0
2021-01-27 13:30:00,36.02,36.04,35.96,35.99,96048.0,36.02,36.04,35.96,35.99,96048.0
2021-01-27 13:40:00,35.99,36.02,35.95,35.95,80786.0,35.99,36.02,35.95,35.95,80786.0
2021-01-27 13:50:00,35.95,35.98,35.83,35.86,244797.0,35.95,35.98,35.83,35.86,244797.0
2021-01-27 14:00:00,35.86,35.95,35.73,35.8,159263.0,35.86,35.95,35.73,35.8,159263.0
2021-01-27 14:10:00,35.8,35.83,35.67,35.71,146380.0,35.8,35.83,35.67,35.71,146380.0
2021-01-27 14:20:00,35.7,35.81,35.69,35.77,155446.0,35.7,35.81,35.69,35.77,155446.0
2021-01-27 14:30:00,35.77,35.83,35.73,35.82,201235.0,35.77,35.83,35.73,35.82,201235.0
2021-01-27 14:40:00,35.82,35.89,35.71,35.75,156239.0,35.82,35.89,35.71,35.75,156239.0
2021-01-27 14:50:00,35.75,35.79,35.66,35.77,176867.0,35.75,35.79,35.66,35.77,176867.0
2021-01-27 15:00:00,35.77,35.84,35.71,35.82,175497.0,35.77,35.84,35.71,35.82,175497.0
2021-01-27 15:10:00,35.83,36.07,35.82,36.04,380867.0,35.83,36.07,35.82,36.04,380867.0
2021-01-27 15:20:00,36.03,36.07,35.88,35.91,391609.0,36.03,36.07,35.88,35.91,391609.0
2021-01-27 15:30:00,35.91,35.96,35.74,35.77,717127.0,35.91,35.96,35.74,35.77,717127.0
2021-01-27 15:40:00,35.76,35.79,35.67,35.77,1284241.0,35.76,35.79,35.67,35.77,1284241.0
2021-01-27 15:50:00,35.76,35.92,35.74,35.85,1386818.0,35.76,35.92,35.74,35.85,1386818.0
2021-01-28 09:30:00,35.93,35.98,35.6,35.84,279504.0,35.93,35.98,35.6,35.84,279504.0
2021-01-28 09:40:00,35.84,36.33,35.84,36.04,144452.0,35.84,36.33,35.84,36.04,144452.0
2021-01-28 09:50:00,36.03,36.29,36.01,36.1,230027.0,36.03,36.29,36.01,36.1,230027.0
2021-01-28 10:00:00,36.11,36.36,36.09,36.22,221753.0,36.11,36.36,36.09,36.22,221753.0
2021-01-28 10:10:00,36.2,36.37,36.16,36.35,183966.0,36.2,36.37,36.16,36.35,183966.0
2021-01-28 10:20:00,36.35,36.36,36.18,36.22,200703.0,36.35,36.36,36.18,36.22,200703.0
2021-01-28 10:30:00,36.21,36.41,36.21,36.31,1227180.0,36.21,36.41,36.21,36.31,1227180.0
2021-01-28 10:40:00,36.3,36.48,36.3,36.46,169411.0,36.3,36.48,36.3,36.46,169411.0
2021-01-28 10:50:00,36.46,36.57,36.29,36.35,774379.0,36.46,36.57,36.29,36.35,774379.0
2021-01-28 11:00:00,36.35,36.41,36.29,36.39,178104.0,36.35,36.41,36.29,36.39,178104.0
2021-01-28 11:10:00,36.38,36.48,36.3,36.34,157008.0,36.38,36.48,36.3,36.34,157008.0
2021-01-28 11:20:00,36.34,36.37,36.29,36.35,149605.0,36.34,36.37,36.29,36.35,149605.0
2021-01-28 11:30:00,36.35,36.47,36.33,36.41,124100.0,36.35,36.47,36.33,36.41,124100.0
2021-01-28 11:40:00,36.41,36.41,36.29,36.35,124042.0,36.41,36.41,36.29,36.35,124042.0
2021-01-28 11:50:00,36.34,36.35,36.13,36.13,126554.0,36.34,36.35,36.13,36.13,126554.0
2021-01-28 12:00:00,36.13,36.32,36.12,36.29,118455.0,36.13,36.32,36.12,36.29,118455.0
2021-01-28 12:10:00,36.28,36.36,36.25,36.32,93648.0,36.28,36.36,36.25,36.32,93648.0
2021-01-28 12:20:00,36.32,36.33,36.26,36.29,63593.0,36.32,36.33,36.26,36.29,63593.0
2021-01-28 12:30:00,36.29,36.38,36.29,36.32,94617.0,36.29,36.38,36.29,36.32,94617.0
2021-01-28 12:40:00,36.32,36.35,36.22,36.23,103313.0,36.32,36.35,36.22,36.23,103313.0
2021-01-28 12:50:00,36.23,36.24,36.11,36.19,135142.0,36.23,36.24,36.11,36.19,135142.0
2021-01-28 13:00:00,36.19,36.26,36.18,36.23,88018.0,36.19,36.26,36.18,36.23,88018.0
2021-01-28 13:10:00,36.23,36.24,36.11,36.12,127696.0,36.23,36.24,36.11,36.12,127696.0
2021-01-28 13:20:00,36.11,36.16,36.06,36.1,93033.0,36.11,36.16,36.06,36.1,93033.0
2021-01-28 13:30:00,36.11,36.16,36.09,36.16,119387.0,36.11,36.16,36.09,36.16,119387.0
2021-01-28 13:40:00,36.16,36.22,36.11,36.13,119936.0,36.16,36.22,36.11,36.13,119936.0
2021-01-28 13:50:00,36.13,36.13,36.05,36.08,112641.0,36.13,36.13,36.05,36.08,112641.0
2021-01-28 14:00:00,36.08,36.09,36.02,36.04,134854.0,36.08,36.09,36.02,36.04,134854.0
2021-01-28 14:10:00,36.05,36.06,35.93,35.97,167121.0,36.05,36.06,35.93,35.97,167121.0
2021-01-28 14:20:00,35.96,35.98,35.9,35.97,119028.0,35.96,35.98,35.9,35.97,119028.0
2021-01-28 14:30:00,35.97,36.03,35.96,36.0,136833.0,35.97,36.03,35.96,36.0,136833.0
2021-01-28 14:40:00,36.01,36.05,35.99,36.02,224064.0,36.01,36.05,35.99,36.02,224064.0
2021-01-28 14:50:00,36.02,36.14,36.0,36.13,677156.0,36.02,36.14,36.0,36.13,677156.0
2021-01-28 15:00:00,36.12,36.31,36.07,36.23,1354116.0,36.12,36.31,36.07,36.23,1354116.0
2021-01-28 15:10:00,36.23,36.39,36.22,36.34,230163.0,36.23,36.39,36.22,36.34,230163.0
2021-01-28 15:20:00,36.34,36.35,36.29,36.3,272627.0,36.34,36.35,36.29,36.3,272627.0
2021-01-28 15:30:00,36.3,36.35,36.16,36.3,476688.0,36.3,36.35,36.16,36.3,476688.0
2021-01-28 15:40:00,36.3,36.35,36.27,36.32,761373.0,36.3,36.35,36.27,36.32,761373.0
2021-01-28 15:50:00,36.33,36.39,36.29,36.34,2241158.0,36.33,36.39,36.29,36.34,2241158.0
2021-01-29 09:30:00,36.12,36.28,36.03,36.26,544688.0,36.12,36.28,36.03,36.26,544688.0
2021-01-29 09:40:00,36.26,36.59,36.2,36.58,385489.0,36.26,36.59,36.2,36.58,385489.0
2021-01-29 09:50:00,36.58,36.69,36.28,36.41,768259.0,36.58,36.69,36.28,36.41,768259.0
2021-01-29 10:00:00,36.42,36.42,36.22,36.42,276773.0,36.42,36.42,36.22,36.42,276773.0
2021-01-29 10:10:00,36.43,36.58,36.27,36.31,250460.0,36.43,36.58,36.27,36.31,250460.0
2021-01-29 10:20:00,36.31,36.43,36.24,36.3,430207.0,36.31,36.43,36.24,36.3,430207.0
2021-01-29 10:30:00,36.3,36.34,35.97,35.98,1016770.0,36.3,36.34,35.97,35.98,1016770.0
2021-01-29 10:40:00,35.98,36.05,35.6,35.87,1731952.0,35.98,36.05,35.6,35.87,1731952.0
2021-01-29 10:50:00,35.86,35.92,35.7,35.89,484710.0,35.86,35.92,35.7,35.89,484710.0
2021-01-29 11:00:00,35.88,35.93,35.74,35.8,288930.0,35.88,35.93,35.74,35.8,288930.0
2021-01-29 11:10:00,35.8,35.87,35.55,35.67,328075.0,35.8,35.87,35.55,35.67,328075.0
2021-01-29 11:20:00,35.67,35.8,35.67,35.73,328711.0,35.67,35.8,35.67,35.73,328711.0
2021-01-29 11:30:00,35.73,35.74,35.61,35.7,215781.0,35.73,35.74,35.61,35.7,215781.0
2021-01-29 11:40:00,35.7,35.77,35.69,35.75,240299.0,35.7,35.77,35.69,35.75,240299.0
2021-01-29 11:50:00,35.76,35.77,35.74,35.75,401578.0,35.76,35.77,35.74,35.75,401578.0
2021-01-29 12:00:00,35.76,35.8,35.74,35.76,238750.0,35.76,35.8,35.74,35.76,238750.0
2021-01-29 12:10:00,35.76,35.77,35.53,35.55,254689.0,35.76,35.77,35.53,35.55,254689.0
2021-01-29 12:20:00,35.55,35.65,35.55,35.62,646497.0,35.55,35.65,35.55,35.62,646497.0
2021-01-29 12:30:00,35.62,35.62,35.38,35.41,385485.0,35.62,35.62,35.38,35.41,385485.0
2021-01-29 12:40:00,35.4,35.46,35.26,35.28,208224.0,35.4,35.46,35.26,35.28,208224.0
2021-01-29 12:50:00,35.28,35.42,35.23,35.25,162794.0,35.28,35.42,35.23,35.25,162794.0
2021-01-29 13:00:00,35.24,35.28,35.17,35.21,146774.0,35.24,35.28,35.17,35.21,146774.0
2021-01-29 13:10:00,35.22,35.22,35.04,35.11,158633.0,35.22,35.22,35.04,35.11,158633.0
2021-01-29 13:20:00,35.11,35.35,35.11,35.35,389170.0,35.11,35.35,35.11,35.35,389170.0
2021-01-29 13:30:00,35.34,35.41,35.34,35.36,200535.0,35.34,35.41,35.34,35.36,200535.0
2021-01-29 13:40:00,35.36,35.42,35.28,35.3,247298.0,35.36,35.42,35.28,35.3,247298.0
2021-01-29 13:50:00,35.3,35.48,35.29,35.41,226590.0,35.3,35.48,35.29,35.41,226590.0
2021-01-29 14:00:00,35.41,35.67,35.41,35.64,272065.0,35.41,35.67,35.41,35.64,272065.0
2021-01-29 14:10:00,35.63,35.75,35.62,35.73,221556.0,35.63,35.75,35.62,35.73,221556.0
2021-01-29 14:20:00,35.73,35.81,35.68,35.77,250087.0,35.73,35.81,35.68,35.77,250087.0
2021-01-29 14:30:00,35.77,35.78,35.59,35.68,217243.0,35.77,35.78,35.59,35.68,217243.0
2021-01-29 14:40:00,35.68,35.83,35.64,35.81,303456.0,35.68,35.83,35.64,35.81,303456.0
2021-01-29 14:50:00,35.82,35.87,35.72,35.78,328941.0,35.82,35.87,35.72,35.78,328941.0
2021-01-29 15:00:00,35.79,35.9,35.78,35.84,207271.0,35.79,35.9,35.78,35.84,207271.0
2021-01-29 15:10:00,35.84,35.86,35.74,35.75,197885.0,35.84,35.86,35.74,35.75,197885.0
2021-01-29 15:20:00,35.75,35.81,35.7,35.72,166542.0,35.75,35.81,35.7,35.72,166542.0
2021-01-29 15:30:00,35.72,35.8,35.59,35.59,431742.0,35.72,35.8,35.59,35.59,431742.0
2021-01-29 15:40:00,35.6,35.61,35.51,35.53,524324.0,35.6,35.61,35.51,35.53,524324.0
2021-01-29 15:50:00,35.53,35.67,35.43,35.44,1321655.0,35.53,35.67,35.43,35.44,1321655.0
2021-02-01 09:30:00,35.83,36.14,35.73,35.75,378164.0,35.83,36.14,35.73,35.75,378164.0
2021-02-01 09:40:00,35.76,35.92,35.54,35.58,293726.0,35.76,35.92,35.54,35.58,293726.0
2021-02-01 09:50:00,35.59,35.65,35.44,35.55,533598.0,35.59,35.65,35.44,35.55,533598.0
2021-02-01 10:00:00,35.56,35.7,35.34,35.37,231362.0,35.56,35.7,35.34,35.37,231362.0
2021-02-01 10:10:00,35.36,35.39,35.22,35.38,266279.0,35.36,35.39,35.22,35.38,266279.0
2021-02-01 10:20:00,35.38,35.38,35.26,35.29,194164.0,35.38,35.38,35.26,35.29,194164.0
2021-02-01 10:30:00,35.29,35.48,35.28,35.36,204821.0,35.29,35.48,35.28,35.36,204821.0
2021-02-01 10:40:00,35.36,35.46,35.26,35.29,276449.0,35.36,35.46,35.26,35.29,276449.0
2021-02-01 10:50:00,35.29,35.37,35.22,35.31,376649.0,35.29,35.37,35.22,35.31,376649.0
2021-02-01 11:00:00,35.31,35.54,35.26,35.49,297984.0,35.31,35.54,35.26,35.49,297984.0
2021-02-01 11:10:00,35.5,35.56,35.48,35.52,159770.0,35.5,35.56,35.48,35.52,159770.0
2021-02-01 11:20:00,35.52,35.56,35.4,35.4,118345.0,35.52,35.56,35.4,35.4,118345.0
2021-02-01 11:30:00,35.41,35.45,35.24,35.33,292095.0,35.41,35.45,35.24,35.33,292095.0
2021-02-01 11:40:00,35.33,35.5,35.33,35.47,77501.0,35.33,35.5,35.33,35.47,77501.0
2021-02-01 11:50:00,35.47,35.6,35.45,35.51,112101.0,35.47,35.6,35.45,35.51,112101.0
2021-02-01 12:00:00,35.51,35.55,35.46,35.46,96163.0,35.51,35.55,35.46,35.46,96163.0
2021-02-01 12:10:00,35.45,35.56,35.45,35.51,73862.0,35.45,35.56,35.45,35.51,73862.0
2021-02-01 12:20:00,35.52,35.52,35.45,35.47,77108.0,35.52,35.52,35.45,35.47,77108.0
2021-02-01 12:30:00,35.48,35.52,35.45,35.52,67756.0,35.48,35.52,35.45,35.52,67756.0
2021-02-01 12:40:00,35.5,35.52,35.47,35.52,91689.0,35.5,35.52,35.47,35.52,91689.0
2021-02-01 12:50:00,35.52,35.55,35.5,35.55,74109.0,35.52,35.55,35.5,35.55,74109.0
2021-02-01 13:00:00,35.55,35.6,35.52,35.55,97077.0,35.55,35.6,35.52,35.55,97077.0
2021-02-01 13:10:00,35.55,35.61,35.54,35.59,110085.0,35.55,35.61,35.54,35.59,110085.0
2021-02-01 13:20:00,35.59,35.61,35.53,35.59,153548.0,35.59,35.61,35.53,35.59,153548.0
2021-02-01 13:30:00,35.59,35.62,35.58,35.62,178958.0,35.59,35.62,35.58,35.62,178958.0
2021-02-01 13:40:00,35.62,35.67,35.61,35.66,223845.0,35.62,35.67,35.61,35.66,223845.0
2021-02-01 13:50:00,35.66,35.75,35.61,35.74,394731.0,35.66,35.75,35.61,35.74,394731.0
2021-02-01 14:00:00,35.74,35.76,35.64,35.68,226657.0,35.74,35.76,35.64,35.68,226657.0
2021-02-01 14:10:00,35.69,35.84,35.67,35.77,191100.0,35.69,35.84,35.67,35.77,191100.0
2021-02-01 14:20:00,35.77,35.82,35.74,35.8,199582.0,35.77,35.82,35.74,35.8,199582.0
2021-02-01 14:30:00,35.8,35.89,35.78,35.88,193186.0,35.8,35.89,35.78,35.88,193186.0
2021-02-01 14:40:00,35.88,35.96,35.87,35.95,162694.0,35.88,35.96,35.87,35.95,162694.0
2021-02-01 14:50:00,35.95,35.98,35.87,35.93,264331.0,35.95,35.98,35.87,35.93,264331.0
2021-02-01 15:00:00,35.94,35.99,35.89,35.97,181167.0,35.94,35.99,35.89,35.97,181167.0
2021-02-01 15:10:00,35.97,35.98,35.92,35.95,234527.0,35.97,35.98,35.92,35.95,234527.0
2021-02-01 15:20:00,35.96,36.02,35.96,36.01,330306.0,35.96,36.02,35.96,36.01,330306.0
2021-02-01 15:30:00,36.0,36.13,35.99,36.09,485811.0,36.0,36.13,35.99,36.09,485811.0
2021-02-01 15:40:00,36.08,36.15,35.95,35.97,694638.0,36.08,36.15,35.95,35.97,694638.0
2021-02-01 15:50:00,35.95,36.04,35.93,35.94,1167981.0,35.95,36.04,35.93,35.94,1167981.0
2021-02-02 09:30:00,36.05,36.33,35.97,36.11,373746.0,36.05,36.33,35.97,36.11,373746.0
2021-02-02 09:40:00,36.11,36.4,36.11,36.38,186143.0,36.11,36.4,36.11,36.38,186143.0
2021-02-02 09:50:00,36.38,36.62,36.3,36.59,292869.0,36.38,36.62,36.3,36.59,292869.0
2021-02-02 10:00:00,36.59,36.9,36.55,36.89,363298.0,36.59,36.9,36.55,36.89,363298.0
2021-02-02 10:10:00,36.89,36.93,36.76,36.78,383471.0,36.89,36.93,36.76,36.78,383471.0
2021-02-02 10:20:00,36.79,36.85,36.68,36.78,318782.0,36.79,36.85,36.68,36.78,318782.0
2021-02-02 10:30:00,36.78,36.9,36.56,36.58,404005.0,36.78,36.9,36.56,36.58,404005.0
2021-02-02 10:40:00,36.58,36.64,36.48,36.61,286837.0,36.58,36.64,36.48,36.61,286837.0
2021-02-02 10:50:00,36.61,36.75,36.59,36.68,205461.0,36.61,36.75,36.59,36.68,205461.0
2021-02-02 11:00:00,36.69,36.82,36.65,36.8,158806.0,36.69,36.82,36.65,36.8,158806.0
2021-02-02 11:10:00,36.8,36.85,36.77,36.85,186108.0,36.8,36.85,36.77,36.85,186108.0
2021-02-02 11:20:00,36.86,36.95,36.85,36.92,209623.0,36.86,36.95,36.85,36.92,209623.0
2021-02-02 11:30:00,36.93,36.96,36.87,36.91,238635.0,36.93,36.96,36.87,36.91,238635.0
2021-02-02 11:40:00,36.91,37.0,36.87,36.97,197846.0,36.91,37.0,36.87,36.97,197846.0
2021-02-02 11:50:00,36.97,37.07,36.96,36.99,193835.0,36.97,37.07,36.96,36.99,193835.0
2021-02-02 12:00:00,36.99,36.99,36.79,36.84,217432.0,36.99,36.99,36.79,36.84,217432.0
2021-02-02 12:10:00,36.84,36.86,36.71,36.72,205575.0,36.84,36.86,36.71,36.72,205575.0
2021-02-02 12:20:00,36.72,36.8,36.67,36.76,153627.0,36.72,36.8,36.67,36.76,153627.0
2021-02-02 12:30:00,36.75,36.78,36.71,36.73,107609.0,36.75,36.78,36.71,36.73,107609.0
2021-02-02 12:40:00,36.72,36.75,36.69,36.73,139596.0,36.72,36.75,36.69,36.73,139596.0
2021-02-02 12:50:00,36.73,36.79,36.71,36.77,125134.0,36.73,36.79,36.71,36.77,125134.0
2021-02-02 13:00:00,36.77,36.85,36.75,36.76,96472.0,36.77,36.85,36.75,36.76,96472.0
2021-02-02 13:10:00,36.75,36.76,36.64,36.75,175166.0,36.75,36.76,36.64,36.75,175166.0
2021-02-02 13:20:00,36.74,36.83,36.71,36.82,156975.0,36.74,36.83,36.71,36.82,156975.0
2021-02-02 13:30:00,36.82,36.86,36.73,36.79,253162.0,36.82,36.86,36.73,36.79,253162.0
2021-02-02 13:40:00,36.79,36.79,36.73,36.73,110053.0,36.79,36.79,36.73,36.73,110053.0
2021-02-02 13:50:00,36.73,36.74,36.64,36.68,141638.0,36.73,36.74,36.64,36.68,141638.0
2021-02-02 14:00:00,36.68,36.78,36.67,36.75,119077.0,36.68,36.78,36.67,36.75,119077.0
2021-02-02 14:10:00,36.76,36.83,36.75,36.79,149665.0,36.76,36.83,36.75,36.79,149665.0
2021-02-02 14:20:00,36.8,36.99,36.76,36.98,374735.0,36.8,36.99,36.76,36.98,374735.0
2021-02-02 14:30:00,36.98,36.99,36.89,36.95,155539.0,36.98,36.99,36.89,36.95,155539.0
2021-02-02 14:40:00,36.94,36.94,36.88,36.91,102537.0,36.94,36.94,36.88,36.91,102537.0
2021-02-02 14:50:00,36.91,36.92,36.85,36.87,132414.0,36.91,36.92,36.85,36.87,132414.0
2021-02-02 15:00:00,36.87,36.87,36.79,36.82,278048.0,36.87,36.87,36.79,36.82,278048.0
2021-02-02 15:10:00,36.82,36.85,36.76,36.82,165614.0,36.82,36.85,36.76,36.82,165614.0
2021-02-02 15:20:00,36.82,36.85,36.76,36.77,199615.0,36.82,36.85,36.76,36.77,199615.0
2021-02-02 15:30:00,36.77,36.81,36.75,36.77,242540.0,36.77,36.81,36.75,36.77,242540.0
2021-02-02 15:40:00,36.76,36.79,36.7,36.72,344672.0,36.76,36.79,36.7,36.72,344672.0
2021-02-02 15:50:00,36.71,36.72,36.58,36.65,1656266.0,36.71,36.72,36.58,36.65,1656266.0
2021-02-03 09:30:00,36.45,36.95,36.3,36.62,1132845.0,36.45,36.95,36.3,36.62,1132845.0
2021-02-03 09:40:00,36.6,36.95,36.49,36.88,782058.0,36.6,36.95,36.49,36.88,782058.0
2021-02-03 09:50:00,36.87,37.24,36.74,36.89,1304245.0,36.87,37.24,36.74,36.89,1304245.0
2021-02-03 10:00:00,36.88,36.88,36.45,36.77,810535.0,36.88,36.88,36.45,36.77,810535.0
2021-02-03 10:10:00,36.76,36.85,36.56,36.76,688704.0,36.76,36.85,36.56,36.76,688704.0
2021-02-03 10:20:00,36.76,37.03,36.75,36.98,312062.0,36.76,37.03,36.75,36.98,312062.0
2021-02-03 10:30:00,36.97,37.08,36.88,36.94,406447.0,36.97,37.08,36.88,36.94,406447.0
2021-02-03 10:40:00,36.94,37.16,36.91,37.16,241023.0,36.94,37.16,36.91,37.16,241023.0
2021-02-03 10:50:00,37.16,37.31,37.11,37.19,590533.0,37.16,37.31,37.11,37.19,590533.0
2021-02-03 11:00:00,37.2,37.47,37.14,37.45,312817.0,37.2,37.47,37.14,37.45,312817.0
2021-02-03 11:10:00,37.45,37.46,37.24,37.32,322776.0,37.45,37.46,37.24,37.32,322776.0
2021-02-03 11:20:00,37.33,37.45,37.15,37.21,211629.0,37.33,37.45,37.15,37.21,211629.0
2021-02-03 11:30:00,37.22,37.29,37.07,37.12,158030.0,37.22,37.29,37.07,37.12,158030.0
2021-02-03 11:40:00,37.12,37.22,37.09,37.2,170822.0,37.12,37.22,37.09,37.2,170822.0
2021-02-03 11:50:00,37.2,37.27,37.11,37.22,154524.0,37.2,37.27,37.11,37.22,154524.0
2021-02-03 12:00:00,37.22,37.31,37.19,37.3,333374.0,37.22,37.31,37.19,37.3,333374.0
2021-02-03 12:10:00,37.3,37.34,37.15,37.29,260604.0,37.3,37.34,37.15,37.29,260604.0
2021-02-03 12:20:00,37.29,37.37,37.28,37.36,157411.0,37.29,37.37,37.28,37.36,157411.0
2021-02-03 12:30:00,37.37,37.45,37.32,37.43,256361.0,37.37,37.45,37.32,37.43,256361.0
2021-02-03 12:40:00,37.44,37.45,37.29,37.4,214546.0,37.44,37.45,37.29,37.4,214546.0
2021-02-03 12:50:00,37.41,37.41,37.28,37.31,139786.0,37.41,37.41,37.28,37.31,139786.0
2021-02-03 13:00:00,37.31,37.36,37.21,37.22,109352.0,37.31,37.36,37.21,37.22,109352.0
2021-02-03 13:10:00,37.21,37.22,37.14,37.16,132853.0,37.21,37.22,37.14,37.16,132853.0
2021-02-03 13:20:00,37.16,37.16,37.06,37.12,168283.0,37.16,37.16,37.06,37.12,168283.0
2021-02-03 13:30:00,37.12,37.2,37.07,37.2,133378.0,37.12,37.2,37.07,37.2,133378.0
2021-02-03 13:40:00,37.2,37.25,37.18,37.23,240729.0,37.2,37.25,37.18,37.23,240729.0
2021-02-03 13:50:00,37.23,37.37,37.16,37.37,249978.0,37.23,37.37,37.16,37.37,249978.0
2021-02-03 14:00:00,37.37,37.41,37.32,37.4,124947.0,37.37,37.41,37.32,37.4,124947.0
2021-02-03 14:10:00,37.4,37.44,37.38,37.41,117058.0,37.4,37.44,37.38,37.41,117058.0
2021-02-03 14:20:00,37.41,37.42,37.33,37.4,129409.0,37.41,37.42,37.33,37.4,129409.0
2021-02-03 14:30:00,37.4,37.5,37.38,37.4,350170.0,37.4,37.5,37.38,37.4,350170.0
2021-02-03 14:40:00,37.39,37.4,37.31,37.34,188829.0,37.39,37.4,37.31,37.34,188829.0
2021-02-03 14:50:00,37.34,37.39,37.24,37.35,165007.0,37.34,37.39,37.24,37.35,165007.0
2021-02-03 15:00:00,37.33,37.45,37.33,37.41,201259.0,37.33,37.45,37.33,37.41,201259.0
2021-02-03 15:10:00,37.41,37.49,37.37,37.48,222326.0,37.41,37.49,37.37,37.48,222326.0
2021-02-03 15:20:00,37.48,37.56,37.46,37.5,314360.0,37.48,37.56,37.46,37.5,314360.0
2021-02-03 15:30:00,37.5,37.53,37.46,37.48,436292.0,37.5,37.53,37.46,37.48,436292.0
2021-02-03 15:40:00,37.48,37.57,37.47,37.48,595791.0,37.48,37.57,37.47,37.48,595791.0
2021-02-03 15:50:00,37.47,37.58,37.43,37.44,1378060.0,37.47,37.58,37.43,37.44,1378060.0
2021-02-04 09:30:00,37.5,38.04,37.41,38.0,649956.0,37.5,38.04,37.41,38.0,649956.0
2021-02-04 09:40:00,38.01,38.44,38.0,38.28,485540.0,38.01,38.44,38.0,38.28,485540.0
2021-02-04 09:50:00,38.29,38.74,38.28,38.7,709666.0,38.29,38.74,38.28,38.7,709666.0
2021-02-04 10:00:00,38.7,38.98,38.69,38.97,453754.0,38.7,38.98,38.69,38.97,453754.0
2021-02-04 10:10:00,38.97,39.05,38.85,38.91,635717.0,38.97,39.05,38.85,38.91,635717.0
2021-02-04 10:20:00,38.91,38.98,38.81,38.96,481474.0,38.91,38.98,38.81,38.96,481474.0
2021-02-04 10:30:00,38.95,39.06,38.9,39.0,627705.0,38.95,39.06,38.9,39.0,627705.0
2021-02-04 10:40:00,39.0,39.01,38.8,38.85,495998.0,39.0,39.01,38.8,38.85,495998.0
2021-02-04 10:50:00,38.86,38.87,38.7,38.74,332338.0,38.86,38.87,38.7,38.74,332338.0
2021-02-04 11:00:00,38.75,38.78,38.67,38.77,390490.0,38.75,38.78,38.67,38.77,390490.0
2021-02-04 11:10:00,38.76,38.77,38.6,38.66,221984.0,38.76,38.77,38.6,38.66,221984.0
2021-02-04 11:20:00,38.66,38.81,38.66,38.76,196448.0,38.66,38.81,38.66,38.76,196448.0
2021-02-04 11:30:00,38.75,38.88,38.7,38.85,288707.0,38.75,38.88,38.7,38.85,288707.0
2021-02-04 11:40:00,38.84,38.9,38.79,38.9,214351.0,38.84,38.9,38.79,38.9,214351.0
2021-02-04 11:50:00,38.89,38.9,38.7,38.71,277026.0,38.89,38.9,38.7,38.71,277026.0
2021-02-04 12:00:00,38.72,38.72,38.61,38.63,174545.0,38.72,38.72,38.61,38.63,174545.0
2021-02-04 12:10:00,38.63,38.65,38.53,38.64,180044.0,38.63,38.65,38.53,38.64,180044.0
2021-02-04 12:20:00,38.65,38.86,38.64,38.86,186998.0,38.65,38.86,38.64,38.86,186998.0
2021-02-04 12:30:00,38.86,38.9,38.82,38.85,148394.0,38.86,38.9,38.82,38.85,148394.0
2021-02-04 12:40:00,38.85,38.89,38.84,38.86,181432.0,38.85,38.89,38.84,38.86,181432.0
2021-02-04 12:50:00,38.86,38.91,38.84,38.88,165054.0,38.86,38.91,38.84,38.88,165054.0
2021-02-04 13:00:00,38.88,38.89,38.82,38.89,129791.0,38.88,38.89,38.82,38.89,129791.0
2021-02-04 13:10:00,38.89,38.89,38.75,38.8,119879.0,38.89,38.89,38.75,38.8,119879.0
2021-02-04 13:20:00,38.8,38.82,38.72,38.8,173147.0,38.8,38.82,38.72,38.8,173147.0
2021-02-04 13:30:00,38.8,38.82,38.69,38.7,161264.0,38.8,38.82,38.69,38.7,161264.0
2021-02-04 13:40:00,38.69,38.77,38.67,38.71,213696.0,38.69,38.77,38.67,38.71,213696.0
2021-02-04 13:50:00,38.72,38.78,38.69,38.71,185251.0,38.72,38.78,38.69,38.71,185251.0
2021-02-04 14:00:00,38.71,38.76,38.7,38.76,126519.0,38.71,38.76,38.7,38.76,126519.0
2021-02-04 14:10:00,38.76,38.83,38.74,38.83,192630.0,38.76,38.83,38.74,38.83,192630.0
2021-02-04 14:20:00,38.83,38.83,38.76,38.79,115621.0,38.83,38.83,38.76,38.79,115621.0
2021-02-04 14:30:00,38.79,38.81,38.75,38.76,223209.0,38.79,38.81,38.75,38.76,223209.0
2021-02-04 14:40:00,38.76,38.77,38.64,38.72,197010.0,38.76,38.77,38.64,38.72,197010.0
2021-02-04 14:50:00,38.72,38.72,38.61,38.61,119275.0,38.72,38.72,38.61,38.61,119275.0
2021-02-04 15:00:00,38.62,38.71,38.56,38.7,213687.0,38.62,38.71,38.56,38.7,213687.0
2021-02-04 15:10:00,38.7,38.77,38.67,38.76,286562.0,38.7,38.77,38.67,38.76,286562.0
2021-02-04 15:20:00,38.76,38.77,38.7,38.74,320964.0,38.76,38.77,38.7,38.74,320964.0
2021-02-04 15:30:00,38.75,38.78,38.69,38.77,393504.0,38.75,38.78,38.69,38.77,393504.0
2021-02-04 15:40:00,38.77,38.82,38.67,38.71,700971.0,38.77,38.82,38.67,38.71,700971.0
2021-02-04 15:50:00,38.71,38.8,38.65,38.76,1202730.0,38.71,38.8,38.65,38.76,1202730.0
2021-02-05 09:30:00,39.0,39.4,38.88,39.02,880080.0,39.0,39.4,38.88,39.02,880080.0
2021-02-05 09:40:00,39.02,39.16,38.92,39.11,558958.0,39.02,39.16,38.92,39.11,558958.0
2021-02-05 09:50:00,39.1,39.2,38.87,38.95,999989.0,39.1,39.2,38.87,38.95,999989.0
2021-02-05 10:00:00,38.95,39.08,38.81,39.01,620658.0,38.95,39.08,38.81,39.01,620658.0
2021-02-05 10:10:00,39.01,39.08,38.93,38.95,263263.0,39.01,39.08,38.93,38.95,263263.0
2021-02-05 10:20:00,38.95,39.0,38.89,38.96,424988.0,38.95,39.0,38.89,38.96,424988.0
2021-02-05 10:30:00,38.96,39.1,38.96,39.09,191157.0,38.96,39.1,38.96,39.09,191157.0
2021-02-05 10:40:00,39.09,39.15,39.01,39.01,420880.0,39.09,39.15,39.01,39.01,420880.0
2021-02-05 10:50:00,39.01,39.05,38.92,38.98,656080.0,39.01,39.05,38.92,38.98,656080.0
2021-02-05 11:00:00,38.99,39.03,38.86,38.94,425890.0,38.99,39.03,38.86,38.94,425890.0
2021-02-05 11:10:00,38.93,38.97,38.86,38.91,226119.0,38.93,38.97,38.86,38.91,226119.0
2021-02-05 11:20:00,38.91,38.99,38.89,38.98,204452.0,38.91,38.99,38.89,38.98,204452.0
2021-02-05 11:30:00,38.99,39.14,38.96,39.13,173513.0,38.99,39.14,38.96,39.13,173513.0
2021-02-05 11:40:00,39.13,39.2,39.1,39.2,237957.0,39.13,39.2,39.1,39.2,237957.0
2021-02-05 11:50:00,39.2,39.21,39.09,39.12,178626.0,39.2,39.21,39.09,39.12,178626.0
2021-02-05 12:00:00,39.12,39.13,39.03,39.11,188627.0,39.12,39.13,39.03,39.11,188627.0
2021-02-05 12:10:00,39.1,39.16,39.09,39.11,132171.0,39.1,39.16,39.09,39.11,132171.0
2021-02-05 12:20:00,39.11,39.12,39.02,39.03,344800.0,39.11,39.12,39.02,39.03,344800.0
2021-02-05 12:30:00,39.02,39.04,38.93,38.95,112932.0,39.02,39.04,38.93,38.95,112932.0
2021-02-05 12:40:00,38.94,38.97,38.89,38.93,137000.0,38.94,38.97,38.89,38.93,137000.0
2021-02-05 12:50:00,38.94,38.98,38.92,38.98,102337.0,38.94,38.98,38.92,38.98,102337.0
2021-02-05 13:00:00,38.98,38.99,38.91,38.93,145754.0,38.98,38.99,38.91,38.93,145754.0
2021-02-05 13:10:00,38.93,38.99,38.86,38.98,237764.0,38.93,38.99,38.86,38.98,237764.0
2021-02-05 13:20:00,38.98,39.0,38.94,38.97,893653.0,38.98,39.0,38.94,38.97,893653.0
2021-02-05 13:30:00,38.97,39.09,38.97,39.08,149289.0,38.97,39.09,38.97,39.08,149289.0
2021-02-05 13:40:00,39.08,39.11,39.06,39.06,125362.0,39.08,39.11,39.06,39.06,125362.0
2021-02-05 13:50:00,39.06,39.18,39.04,39.1,1921141.0,39.06,39.18,39.04,39.1,1921141.0
2021-02-05 14:00:00,39.11,39.2,39.02,39.2,633056.0,39.11,39.2,39.02,39.2,633056.0
2021-02-05 14:10:00,39.2,39.24,39.15,39.16,235316.0,39.2,39.24,39.15,39.16,235316.0
2021-02-05 14:20:00,39.16,39.16,39.03,39.11,376727.0,39.16,39.16,39.03,39.11,376727.0
2021-02-05 14:30:00,39.11,39.15,39.09,39.15,133650.0,39.11,39.15,39.09,39.15,133650.0
2021-02-05 14:40:00,39.15,39.15,38.95,38.96,165962.0,39.15,39.15,38.95,38.96,165962.0
2021-02-05 14:50:00,38.96,39.0,38.9,38.97,254324.0,38.96,39.0,38.9,38.97,254324.0
2021-02-05 15:00:00,38.97,39.01,38.9,38.97,447693.0,38.97,39.01,38.9,38.97,447693.0
2021-02-05 15:10:00,38.97,39.02,38.92,38.96,729969.0,38.97,39.02,38.92,38.96,729969.0
2021-02-05 15:20:00,38.97,38.99,38.92,38.95,393153.0,38.97,38.99,38.92,38.95,393153.0
2021-02-05 15:30:00,38.95,39.01,38.93,38.98,242633.0,38.95,39.01,38.93,38.98,242633.0
2021-02-05 15:40:00,38.98,39.04,38.96,38.96,267409.0,38.98,39.04,38.96,38.96,267409.0
2021-02-05 15:50:00,38.96,39.03,38.96,38.96,766906.0,38.96,39.03,38.96,38.96,766906.0
2021-02-08 09:30:00,38.92,39.24,38.92,39.18,404692.0,38.92,39.24,38.92,39.18,404692.0
2021-02-08 09:40:00,39.18,39.28,39.1,39.11,324311.0,39.18,39.28,39.1,39.11,324311.0
2021-02-08 09:50:00,39.11,39.26,39.11,39.25,92230.0,39.11,39.26,39.11,39.25,92230.0
2021-02-08 10:00:00,39.24,39.34,39.24,39.34,199932.0,39.24,39.34,39.24,39.34,199932.0
2021-02-08 10:10:00,39.33,39.37,39.25,39.3,195580.0,39.33,39.37,39.25,39.3,195580.0
2021-02-08 10:20:00,39.3,39.34,39.15,39.24,208195.0,39.3,39.34,39.15,39.24,208195.0
2021-02-08 10:30:00,39.24,39.34,39.15,39.33,306792.0,39.24,39.34,39.15,39.33,306792.0
2021-02-08 10:40:00,39.33,39.43,39.29,39.37,139023.0,39.33,39.43,39.29,39.37,139023.0
2021-02-08 10:50:00,39.36,39.38,39.29,39.31,133305.0,39.36,39.38,39.29,39.31,133305.0
2021-02-08 11:00:00,39.32,39.37,39.3,39.34,163234.0,39.32,39.37,39.3,39.34,163234.0
2021-02-08 11:10:00,39.34,39.35,39.19,39.27,332057.0,39.34,39.35,39.19,39.27,332057.0
2021-02-08 11:20:00,39.27,39.32,39.24,39.3,240287.0,39.27,39.32,39.24,39.3,240287.0
2021-02-08 11:30:00,39.31,39.35,39.29,39.31,135935.0,39.31,39.35,39.29,39.31,135935.0
2021-02-08 11:40:00,39.3,39.32,39.23,39.27,164253.0,39.3,39.32,39.23,39.27,164253.0
2021-02-08 11:50:00,39.27,39.39,39.26,39.39,193849.0,39.27,39.39,39.26,39.39,193849.0
2021-02-08 12:00:00,39.39,39.42,39.37,39.41,136902.0,39.39,39.42,39.37,39.41,136902.0
2021-02-08 12:10:00,39.42,39.55,39.41,39.54,221055.0,39.42,39.55,39.41,39.54,221055.0
2021-02-08 12:20:00,39.54,39.58,39.49,39.54,114052.0,39.54,39.58,39.49,39.54,114052.0
2021-02-08 12:30:00,39.55,39.56,39.38,39.39,168689.0,39.55,39.56,39.38,39.39,168689.0
2021-02-08 12:40:00,39.39,39.39,39.34,39.34,212545.0,39.39,39.39,39.34,39.34,212545.0
2021-02-08 12:50:00,39.34,39.42,39.34,39.42,125501.0,39.34,39.42,39.34,39.42,125501.0
2021-02-08 13:00:00,39.41,39.43,39.33,39.34,285392.0,39.41,39.43,39.33,39.34,285392.0
2021-02-08 13:10:00,39.34,39.4,39.34,39.38,120814.0,39.34,39.4,39.34,39.38,120814.0
2021-02-08 13:20:00,39.38,39.39,39.34,39.36,133534.0,39.38,39.39,39.34,39.36,133534.0
2021-02-08 13:30:00,39.36,39.4,39.35,39.37,118902.0,39.36,39.4,39.35,39.37,118902.0
2021-02-08 13:40:00,39.37,39.42,39.36,39.36,142352.0,39.37,39.42,39.36,39.36,142352.0
2021-02-08 13:50:00,39.37,39.39,39.25,39.26,197268.0,39.37,39.39,39.25,39.26,197268.0
2021-02-08 14:00:00,39.26,39.31,39.24,39.3,193326.0,39.26,39.31,39.24,39.3,193326.0
2021-02-08 14:10:00,39.3,39.35,39.3,39.33,159698.0,39.3,39.35,39.3,39.33,159698.0
2021-02-08 14:20:00,39.33,39.41,39.31,39.41,159000.0,39.33,39.41,39.31,39.41,159000.0
2021-02-08 14:30:00,39.4,39.45,39.31,39.36,136792.0,39.4,39.45,39.31,39.36,136792.0
2021-02-08 14:40:00,39.36,39.4,39.29,39.31,206821.0,39.36,39.4,39.29,39.31,206821.0
2021-02-08 14:50:00,39.32,39.34,39.26,39.3,135097.0,39.32,39.34,39.26,39.3,135097.0
2021-02-08 15:00:00,39.3,39.36,39.29,39.35,177532.0,39.3,39.36,39.29,39.35,177532.0
2021-02-08 15:10:00,39.35,39.43,39.34,39.43,163630.0,39.35,39.43,39.34,39.43,163630.0
2021-02-08 15:20:00,39.43,39.5,39.43,39.5,238979.0,39.43,39.5,39.43,39.5,238979.0
2021-02-08 15:30:00,39.5,39.57,39.46,39.51,403138.0,39.5,39.57,39.46,39.51,403138.0
2021-02-08 15:40:00,39.51,39.51,39.44,39.48,361529.0,39.51,39.51,39.44,39.48,361529.0
2021-02-08 15:50:00,39.47,39.68,39.45,39.57,1115822.0,39.47,39.68,39.45,39.57,1115822.0
2021-02-09 09:30:00,39.51,39.57,39.35,39.43,225842.0,39.51,39.57,39.35,39.43,225842.0
2021-02-09 09:40:00,39.43,39.44,39.3,39.41,83740.0,39.43,39.44,39.3,39.41,83740.0
2021-02-09 09:50:00,39.42,39.54,39.41,39.41,141604.0,39.42,39.54,39.41,39.41,141604.0
2021-02-09 10:00:00,39.4,39.55,39.3,39.53,176968.0,39.4,39.55,39.3,39.53,176968.0
2021-02-09 10:10:00,39.54,39.6,39.52,39.55,154262.0,39.54,39.6,39.52,39.55,154262.0
2021-02-09 10:20:00,39.55,39.58,39.45,39.51,103067.0,39.55,39.58,39.45,39.51,103067.0
2021-02-09 10:30:00,39.51,39.58,39.5,39.54,203236.0,39.51,39.58,39.5,39.54,203236.0
2021-02-09 10:40:00,39.54,39.58,39.32,39.32,404516.0,39.54,39.58,39.32,39.32,404516.0
2021-02-09 10:50:00,39.31,39.31,39.17,39.23,180467.0,39.31,39.31,39.17,39.23,180467.0
2021-02-09 11:00:00,39.23,39.29,39.22,39.24,188289.0,39.23,39.29,39.22,39.24,188289.0
2021-02-09 11:10:00,39.24,39.31,39.23,39.29,180181.0,39.24,39.31,39.23,39.29,180181.0
2021-02-09 11:20:00,39.29,39.34,39.25,39.26,134247.0,39.29,39.34,39.25,39.26,134247.0
2021-02-09 11:30:00,39.25,39.29,39.18,39.2,183062.0,39.25,39.29,39.18,39.2,183062.0
2021-02-09 11:40:00,39.2,39.23,39.13,39.16,240432.0,39.2,39.23,39.13,39.16,240432.0
2021-02-09 11:50:00,39.16,39.21,39.07,39.11,133325.0,39.16,39.21,39.07,39.11,133325.0
2021-02-09 12:00:00,39.1,39.1,39.04,39.05,67917.0,39.1,39.1,39.04,39.05,67917.0
2021-02-09 12:10:00,39.06,39.17,39.05,39.17,127302.0,39.06,39.17,39.05,39.17,127302.0
2021-02-09 12:20:00,39.16,39.23,39.13,39.16,125893.0,39.16,39.23,39.13,39.16,125893.0
2021-02-09 12:30:00,39.16,39.2,39.14,39.19,61471.0,39.16,39.2,39.14,39.19,61471.0
2021-02-09 12:40:00,39.19,39.19,39.03,39.04,152119.0,39.19,39.19,39.03,39.04,152119.0
2021-02-09 12:50:00,39.04,39.07,38.85,38.93,214767.0,39.04,39.07,38.85,38.93,214767.0
2021-02-09 13:00:00,38.93,38.99,38.86,38.87,288039.0,38.93,38.99,38.86,38.87,288039.0
2021-02-09 13:10:00,38.88,38.89,38.69,38.7,153767.0,38.88,38.89,38.69,38.7,153767.0
2021-02-09 13:20:00,38.68,38.8,38.68,38.78,131523.0,38.68,38.8,38.68,38.78,131523.0
2021-02-09 13:30:00,38.78,38.8,38.73,38.76,73632.0,38.78,38.8,38.73,38.76,73632.0
2021-02-09 13:40:00,38.76,38.82,38.75,38.79,124825.0,38.76,38.82,38.75,38.79,124825.0
2021-02-09 13:50:00,38.79,38.87,38.77,38.85,91551.0,38.79,38.87,38.77,38.85,91551.0
2021-02-09 14:00:00,38.85,38.88,38.84,38.85,77655.0,38.85,38.88,38.84,38.85,77655.0
2021-02-09 14:10:00,38.85,38.91,38.84,38.9,126798.0,38.85,38.91,38.84,38.9,126798.0
2021-02-09 14:20:00,38.9,38.92,38.84,38.86,82289.0,38.9,38.92,38.84,38.86,82289.0
2021-02-09 14:30:00,38.85,38.93,38.85,38.9,131925.0,38.85,38.93,38.85,38.9,131925.0
2021-02-09 14:40:00,38.9,38.91,38.88,38.9,98987.0,38.9,38.91,38.88,38.9,98987.0
2021-02-09 14:50:00,38.9,38.93,38.89,38.9,154726.0,38.9,38.93,38.89,38.9,154726.0
2021-02-09 15:00:00,38.9,38.91,38.87,38.9,98307.0,38.9,38.91,38.87,38.9,98307.0
2021-02-09 15:10:00,38.89,38.94,38.89,38.94,116711.0,38.89,38.94,38.89,38.94,116711.0
2021-02-09 15:20:00,38.94,38.95,38.92,38.94,148722.0,38.94,38.95,38.92,38.94,148722.0
2021-02-09 15:30:00,38.94,39.04,38.93,39.04,256752.0,38.94,39.04,38.93,39.04,256752.0
2021-02-09 15:40:00,39.04,39.08,39.02,39.08,367671.0,39.04,39.08,39.02,39.08,367671.0
2021-02-09 15:50:00,39.07,39.27,39.06,39.26,1250607.0,39.07,39.27,39.06,39.26,1250607.0
2021-02-10 09:30:00,39.25,39.5,39.23,39.48,233779.0,39.25,39.5,39.23,39.48,233779.0
2021-02-10 09:40:00,39.47,39.47,39.16,39.16,105081.0,39.47,39.47,39.16,39.16,105081.0
2021-02-10 09:50:00,39.17,39.23,39.03,39.09,141670.0,39.17,39.23,39.03,39.09,141670.0
2021-02-10 10:00:00,39.1,39.18,39.08,39.08,304467.0,39.1,39.18,39.08,39.08,304467.0
2021-02-10 10:10:00,39.08,39.09,38.92,38.95,140671.0,39.08,39.09,38.92,38.95,140671.0
2021-02-10 10:20:00,38.95,38.96,38.77,38.79,243737.0,38.95,38.96,38.77,38.79,243737.0
2021-02-10 10:30:00,38.78,38.87,38.71,38.83,273404.0,38.78,38.87,38.71,38.83,273404.0
2021-02-10 10:40:00,38.83,38.83,38.62,38.7,195162.0,38.83,38.83,38.62,38.7,195162.0
2021-02-10 10:50:00,38.7,38.81,38.68,38.74,207814.0,38.7,38.81,38.68,38.74,207814.0
2021-02-10 11:00:00,38.74,38.81,38.71,38.75,122837.0,38.74,38.81,38.71,38.75,122837.0
2021-02-10 11:10:00,38.75,38.86,38.75,38.86,95743.0,38.75,38.86,38.75,38.86,95743.0
2021-02-10 11:20:00,38.86,38.88,38.7,38.72,201231.0,38.86,38.88,38.7,38.72,201231.0
2021-02-10 11:30:00,38.72,38.79,38.71,38.75,93533.0,38.72,38.79,38.71,38.75,93533.0
2021-02-10 11:40:00,38.75,38.77,38.72,38.75,86270.0,38.75,38.77,38.72,38.75,86270.0
2021-02-10 11:50:00,38.74,38.75,38.67,38.71,77443.0,38.74,38.75,38.67,38.71,77443.0
2021-02-10 12:00:00,38.71,38.71,38.62,38.71,104180.0,38.71,38.71,38.62,38.71,104180.0
2021-02-10 12:10:00,38.72,38.76,38.67,38.67,85401.0,38.72,38.76,38.67,38.67,85401.0
2021-02-10 12:20:00,38.66,38.7,38.6,38.66,140384.0,38.66,38.7,38.6,38.66,140384.0
2021-02-10 12:30:00,38.66,38.68,38.58,38.59,103188.0,38.66,38.68,38.58,38.59,103188.0
2021-02-10 12:40:00,38.59,38.6,38.52,38.6,123574.0,38.59,38.6,38.52,38.6,123574.0
2021-02-10 12:50:00,38.6,38.67,38.6,38.66,64911.0,38.6,38.67,38.6,38.66,64911.0
2021-02-10 13:00:00,38.65,38.75,38.63,38.71,98773.0,38.65,38.75,38.63,38.71,98773.0
2021-02-10 13:10:00,38.71,38.72,38.65,38.67,100338.0,38.71,38.72,38.65,38.67,100338.0
2021-02-10 13:20:00,38.67,38.68,38.63,38.64,97282.0,38.67,38.68,38.63,38.64,97282.0
2021-02-10 13:30:00,38.65,38.72,38.64,38.66,122833.0,38.65,38.72,38.64,38.66,122833.0
2021-02-10 13:40:00,38.65,38.67,38.58,38.59,71132.0,38.65,38.67,38.58,38.59,71132.0
2021-02-10 13:50:00,38.59,38.62,38.58,38.61,65076.0,38.59,38.62,38.58,38.61,65076.0
2021-02-10 14:00:00,38.62,38.64,38.54,38.56,155307.0,38.62,38.64,38.54,38.56,155307.0
2021-02-10 14:10:00,38.56,38.72,38.56,38.69,104770.0,38.56,38.72,38.56,38.69,104770.0
2021-02-10 14:20:00,38.68,38.79,38.68,38.78,166540.0,38.68,38.79,38.68,38.78,166540.0
2021-02-10 14:30:00,38.77,38.84,38.77,38.79,134680.0,38.77,38.84,38.77,38.79,134680.0
2021-02-10 14:40:00,38.8,38.83,38.79,38.82,103350.0,38.8,38.83,38.79,38.82,103350.0
2021-02-10 14:50:00,38.81,38.88,38.79,38.88,107418.0,38.81,38.88,38.79,38.88,107418.0
2021-02-10 15:00:00,38.87,38.94,38.87,38.92,134771.0,38.87,38.94,38.87,38.92,134771.0
2021-02-10 15:10:00,38.93,38.94,38.87,38.89,149137.0,38.93,38.94,38.87,38.89,149137.0
2021-02-10 15:20:00,38.9,38.9,38.82,38.85,165804.0,38.9,38.9,38.82,38.85,165804.0
2021-02-10 15:30:00,38.86,38.89,38.77,38.79,212848.0,38.86,38.89,38.77,38.79,212848.0
2021-02-10 15:40:00,38.79,38.83,38.74,38.77,254594.0,38.79,38.83,38.74,38.77,254594.0
2021-02-10 15:50:00,38.77,38.87,38.77,38.85,841901.0,38.77,38.87,38.77,38.85,841901.0
2021-02-11 09:30:00,39.01,39.06,38.76,39.04,254749.0,39.01,39.06,38.76,39.04,254749.0
2021-02-11 09:40:00,39.05,39.15,38.97,39.04,114438.0,39.05,39.15,38.97,39.04,114438.0
2021-02-11 09:50:00,39.04,39.13,38.89,38.89,105018.0,39.04,39.13,38.89,38.89,105018.0
2021-02-11 10:00:00,38.89,39.01,38.89,39.0,60298.0,38.89,39.01,38.89,39.0,60298.0
2021-02-11 10:10:00,39.0,39.06,38.87,39.05,100868.0,39.0,39.06,38.87,39.05,100868.0
2021-02-11 10:20:00,39.05,39.09,38.89,38.93,163696.0,39.05,39.09,38.89,38.93,163696.0
2021-02-11 10:30:00,38.94,39.04,38.93,39.01,73673.0,38.94,39.04,38.93,39.01,73673.0
2021-02-11 10:40:00,39.01,39.11,39.0,39.08,100963.0,39.01,39.11,39.0,39.08,100963.0
2021-02-11 10:50:00,39.08,39.15,39.01,39.04,86245.0,39.08,39.15,39.01,39.04,86245.0
2021-02-11 11:00:00,39.04,39.12,39.01,39.08,133015.0,39.04,39.12,39.01,39.08,133015.0
2021-02-11 11:10:00,39.08,39.12,38.99,39.0,88243.0,39.08,39.12,38.99,39.0,88243.0
2021-02-11 11:20:00,38.99,39.01,38.92,39.01,63207.0,38.99,39.01,38.92,39.01,63207.0
2021-02-11 11:30:00,39.01,39.07,38.99,39.02,64927.0,39.01,39.07,38.99,39.02,64927.0
2021-02-11 11:40:00,39.02,39.02,38.92,38.96,62620.0,39.02,39.02,38.92,38.96,62620.0
2021-02-11 11:50:00,38.96,38.97,38.85,38.9,317620.0,38.96,38.97,38.85,38.9,317620.0
2021-02-11 12:00:00,38.91,38.94,38.88,38.91,57178.0,38.91,38.94,38.88,38.91,57178.0
2021-02-11 12:10:00,38.91,38.91,38.82,38.82,49718.0,38.91,38.91,38.82,38.82,49718.0
2021-02-11 12:20:00,38.82,38.86,38.76,38.77,138017.0,38.82,38.86,38.76,38.77,138017.0
2021-02-11 12:30:00,38.78,38.8,38.71,38.79,78387.0,38.78,38.8,38.71,38.79,78387.0
2021-02-11 12:40:00,38.78,38.79,38.68,38.76,95121.0,38.78,38.79,38.68,38.76,95121.0
2021-02-11 12:50:00,38.77,38.78,38.68,38.73,84616.0,38.77,38.78,38.68,38.73,84616.0
2021-02-11 13:00:00,38.73,38.8,38.72,38.76,54569.0,38.73,38.8,38.72,38.76,54569.0
2021-02-11 13:10:00,38.76,38.83,38.74,38.81,45434.0,38.76,38.83,38.74,38.81,45434.0
2021-02-11 13:20:00,38.81,38.87,38.8,38.85,70308.0,38.81,38.87,38.8,38.85,70308.0
2021-02-11 13:30:00,38.85,38.86,38.79,38.8,53671.0,38.85,38.86,38.79,38.8,53671.0
2021-02-11 13:40:00,38.8,38.83,38.75,38.76,48368.0,38.8,38.83,38.75,38.76,48368.0
2021-02-11 13:50:00,38.76,38.78,38.66,38.66,87674.0,38.76,38.78,38.66,38.66,87674.0
2021-02-11 14:00:00,38.66,38.67,38.6,38.63,114333.0,38.66,38.67,38.6,38.63,114333.0
2021-02-11 14:10:00,38.63,38.73,38.61,38.72,147632.0,38.63,38.73,38.61,38.72,147632.0
2021-02-11 14:20:00,38.7,38.79,38.68,38.76,89402.0,38.7,38.79,38.68,38.76,89402.0
2021-02-11 14:30:00,38.76,38.77,38.66,38.68,101112.0,38.76,38.77,38.66,38.68,101112.0
2021-02-11 14:40:00,38.67,38.72,38.66,38.69,88398.0,38.67,38.72,38.66,38.69,88398.0
2021-02-11 14:50:00,38.7,38.77,38.67,38.77,95115.0,38.7,38.77,38.67,38.77,95115.0
2021-02-11 15:00:00,38.76,38.83,38.74,38.83,76351.0,38.76,38.83,38.74,38.83,76351.0
2021-02-11 15:10:00,38.83,38.86,38.79,38.8,82566.0,38.83,38.86,38.79,38.8,82566.0
2021-02-11 15:20:00,38.81,38.85,38.8,38.84,86138.0,38.81,38.85,38.8,38.84,86138.0
2021-02-11 15:30:00,38.84,38.86,38.79,38.79,200325.0,38.84,38.86,38.79,38.79,200325.0
2021-02-11 15:40:00,38.8,38.81,38.75,38.79,277128.0,38.8,38.81,38.75,38.79,277128.0
2021-02-11 15:50:00,38.8,38.9,38.76,38.87,489832.0,38.8,38.9,38.76,38.87,489832.0
2021-02-12 09:30:00,38.75,38.82,38.69,38.77,163398.0,38.75,38.82,38.69,38.77,163398.0
2021-02-12 09:40:00,38.77,38.82,38.61,38.79,213776.0,38.77,38.82,38.61,38.79,213776.0
2021-02-12 09:50:00,38.78,38.78,38.67,38.68,119521.0,38.78,38.78,38.67,38.68,119521.0
2021-02-12 10:00:00,38.69,38.72,38.55,38.58,112309.0,38.69,38.72,38.55,38.58,112309.0
2021-02-12 10:10:00,38.58,38.58,38.41,38.43,150130.0,38.58,38.58,38.41,38.43,150130.0
2021-02-12 10:20:00,38.42,38.51,38.4,38.43,92707.0,38.42,38.51,38.4,38.43,92707.0
2021-02-12 10:30:00,38.43,38.48,38.33,38.45,245141.0,38.43,38.48,38.33,38.45,245141.0
2021-02-12 10:40:00,38.45,38.47,38.26,38.3,5344729.0,38.45,38.47,38.26,38.3,5344729.0
2021-02-12 10:50:00,38.3,38.46,38.19,38.4,323351.0,38.3,38.46,38.19,38.4,323351.0
2021-02-12 11:00:00,38.4,38.52,38.39,38.52,127727.0,38.4,38.52,38.39,38.52,127727.0
2021-02-12 11:10:00,38.52,38.58,38.43,38.51,192612.0,38.52,38.58,38.43,38.51,192612.0
2021-02-12 11:20:00,38.51,38.58,38.48,38.57,288082.0,38.51,38.58,38.48,38.57,288082.0
2021-02-12 11:30:00,38.57,38.58,38.51,38.53,107527.0,38.57,38.58,38.51,38.53,107527.0
2021-02-12 11:40:00,38.53,38.59,38.52,38.55,100929.0,38.53,38.59,38.52,38.55,100929.0
2021-02-12 11:50:00,38.55,38.57,38.49,38.5,103219.0,38.55,38.57,38.49,38.5,103219.0
2021-02-12 12:00:00,38.5,38.58,38.48,38.49,102057.0,38.5,38.58,38.48,38.49,102057.0
2021-02-12 12:10:00,38.49,38.51,38.43,38.45,85407.0,38.49,38.51,38.43,38.45,85407.0
2021-02-12 12:20:00,38.45,38.46,38.35,38.37,90830.0,38.45,38.46,38.35,38.37,90830.0
2021-02-12 12:30:00,38.36,38.45,38.35,38.42,93448.0,38.36,38.45,38.35,38.42,93448.0
2021-02-12 12:40:00,38.42,38.45,38.38,38.4,91787.0,38.42,38.45,38.38,38.4,91787.0
2021-02-12 12:50:00,38.4,38.44,38.35,38.44,87394.0,38.4,38.44,38.35,38.44,87394.0
2021-02-12 13:00:00,38.43,38.46,38.34,38.37,115070.0,38.43,38.46,38.34,38.37,115070.0
2021-02-12 13:10:00,38.36,38.39,38.23,38.26,210974.0,38.36,38.39,38.23,38.26,210974.0
2021-02-12 13:20:00,38.26,38.32,38.21,38.3,106349.0,38.26,38.32,38.21,38.3,106349.0
2021-02-12 13:30:00,38.3,38.37,38.3,38.32,69811.0,38.3,38.37,38.3,38.32,69811.0
2021-02-12 13:40:00,38.32,38.35,38.31,38.31,71500.0,38.32,38.35,38.31,38.31,71500.0
2021-02-12 13:50:00,38.31,38.32,38.25,38.28,107672.0,38.31,38.32,38.25,38.28,107672.0
2021-02-12 14:00:00,38.27,38.27,38.21,38.27,91850.0,38.27,38.27,38.21,38.27,91850.0
2021-02-12 14:10:00,38.28,38.28,38.21,38.23,126206.0,38.28,38.28,38.21,38.23,126206.0
2021-02-12 14:20:00,38.23,38.24,38.21,38.23,74329.0,38.23,38.24,38.21,38.23,74329.0
2021-02-12 14:30:00,38.23,38.24,38.18,38.21,100697.0,38.23,38.24,38.18,38.21,100697.0
2021-02-12 14:40:00,38.21,38.27,38.2,38.27,96040.0,38.21,38.27,38.2,38.27,96040.0
2021-02-12 14:50:00,38.27,38.29,38.24,38.27,108504.0,38.27,38.29,38.24,38.27,108504.0
2021-02-12 15:00:00,38.27,38.27,38.22,38.26,112098.0,38.27,38.27,38.22,38.26,112098.0
2021-02-12 15:10:00,38.26,38.26,38.2,38.21,97266.0,38.26,38.26,38.2,38.21,97266.0
2021-02-12 15:20:00,38.21,38.3,38.21,38.3,162072.0,38.21,38.3,38.21,38.3,162072.0
2021-02-12 15:30:00,38.29,38.4,38.28,38.39,235369.0,38.29,38.4,38.28,38.39,235369.0
2021-02-12 15:40:00,38.39,38.41,38.35,38.41,270944.0,38.39,38.41,38.35,38.41,270944.0
2021-02-12 15:50:00,38.41,38.42,38.31,38.39,810450.0,38.41,38.42,38.31,38.39,810450.0
2021-02-16 09:30:00,38.28,38.46,38.0,38.37,298162.0,38.28,38.46,38.0,38.37,298162.0
2021-02-16 09:40:00,38.37,38.39,38.05,38.12,172489.0,38.37,38.39,38.05,38.12,172489.0
2021-02-16 09:50:00,38.11,38.12,37.89,37.91,151429.0,38.11,38.12,37.89,37.91,151429.0
2021-02-16 10:00:00,37.9,37.94,37.84,37.9,114307.0,37.9,37.94,37.84,37.9,114307.0
2021-02-16 10:10:00,37.91,37.99,37.89,37.97,93418.0,37.91,37.99,37.89,37.97,93418.0
2021-02-16 10:20:00,37.97,38.0,37.86,37.96,182753.0,37.97,38.0,37.86,37.96,182753.0
2021-02-16 10:30:00,37.95,38.03,37.9,37.97,102152.0,37.95,38.03,37.9,37.97,102152.0
2021-02-16 10:40:00,37.97,37.99,37.77,37.77,216979.0,37.97,37.99,37.77,37.77,216979.0
2021-02-16 10:50:00,37.77,37.89,37.71,37.87,108888.0,37.77,37.89,37.71,37.87,108888.0
2021-02-16 11:00:00,37.87,37.92,37.76,37.76,149115.0,37.87,37.92,37.76,37.76,149115.0
2021-02-16 11:10:00,37.76,37.83,37.75,37.83,102027.0,37.76,37.83,37.75,37.83,102027.0
2021-02-16 11:20:00,37.83,37.95,37.81,37.93,128804.0,37.83,37.95,37.81,37.93,128804.0
2021-02-16 11:30:00,37.94,37.94,37.86,37.9,199214.0,37.94,37.94,37.86,37.9,199214.0
2021-02-16 11:40:00,37.9,37.9,37.69,37.73,115873.0,37.9,37.9,37.69,37.73,115873.0
2021-02-16 11:50:00,37.73,37.81,37.7,37.76,99485.0,37.73,37.81,37.7,37.76,99485.0
2021-02-16 12:00:00,37.76,37.85,37.73,37.8,99058.0,37.76,37.85,37.73,37.8,99058.0
2021-02-16 12:10:00,37.8,37.93,37.8,37.86,182858.0,37.8,37.93,37.8,37.86,182858.0
2021-02-16 12:20:00,37.87,37.92,37.85,37.91,84968.0,37.87,37.92,37.85,37.91,84968.0
2021-02-16 12:30:00,37.92,37.95,37.87,37.91,84083.0,37.92,37.95,37.87,37.91,84083.0
2021-02-16 12:40:00,37.91,37.99,37.91,37.95,79472.0,37.91,37.99,37.91,37.95,79472.0
2021-02-16 12:50:00,37.95,37.99,37.93,37.98,77734.0,37.95,37.99,37.93,37.98,77734.0
2021-02-16 13:00:00,37.98,38.0,37.97,37.99,62041.0,37.98,38.0,37.97,37.99,62041.0
2021-02-16 13:10:00,38.0,38.0,37.9,37.91,110480.0,38.0,38.0,37.9,37.91,110480.0
2021-02-16 13:20:00,37.92,37.98,37.91,37.98,89917.0,37.92,37.98,37.91,37.98,89917.0
2021-02-16 13:30:00,37.98,38.0,37.92,37.92,121231.0,37.98,38.0,37.92,37.92,121231.0
2021-02-16 13:40:00,37.92,37.97,37.89,37.95,88256.0,37.92,37.97,37.89,37.95,88256.0
2021-02-16 13:50:00,37.95,37.96,37.88,37.93,109479.0,37.95,37.96,37.88,37.93,109479.0
2021-02-16 14:00:00,37.94,37.95,37.91,37.94,80378.0,37.94,37.95,37.91,37.94,80378.0
2021-02-16 14:10:00,37.94,37.95,37.86,37.86,107607.0,37.94,37.95,37.86,37.86,107607.0
2021-02-16 14:20:00,37.87,37.88,37.81,37.84,124680.0,37.87,37.88,37.81,37.84,124680.0
2021-02-16 14:30:00,37.84,37.94,37.83,37.93,123042.0,37.84,37.94,37.83,37.93,123042.0
2021-02-16 14:40:00,37.93,37.97,37.9,37.91,181221.0,37.93,37.97,37.9,37.91,181221.0
2021-02-16 14:50:00,37.91,37.92,37.81,37.87,134259.0,37.91,37.92,37.81,37.87,134259.0
2021-02-16 15:00:00,37.87,37.87,37.75,37.83,195998.0,37.87,37.87,37.75,37.83,195998.0
2021-02-16 15:10:00,37.83,37.91,37.77,37.85,196893.0,37.83,37.91,37.77,37.85,196893.0
2021-02-16 15:20:00,37.86,37.96,37.85,37.93,224247.0,37.86,37.96,37.85,37.93,224247.0
2021-02-16 15:30:00,37.93,37.98,37.89,37.91,322844.0,37.93,37.98,37.89,37.91,322844.0
2021-02-16 15:40:00,37.91,37.98,37.88,37.93,334955.0,37.91,37.98,37.88,37.93,334955.0
2021-02-16 15:50:00,37.93,37.99,37.81,37.92,1212006.0,37.93,37.99,37.81,37.92,1212006.0
2021-02-17 09:30:00,37.57,37.77,37.37,37.47,250471.0,37.57,37.77,37.37,37.47,250471.0
2021-02-17 09:40:00,37.46,37.65,37.45,37.55,98070.0,37.46,37.65,37.45,37.55,98070.0
2021-02-17 09:50:00,37.55,37.64,37.51,37.53,118298.0,37.55,37.64,37.51,37.53,118298.0
2021-02-17 10:00:00,37.52,37.57,37.42,37.55,95624.0,37.52,37.57,37.42,37.55,95624.0
2021-02-17 10:10:00,37.55,37.58,37.46,37.48,96859.0,37.55,37.58,37.46,37.48,96859.0
2021-02-17 10:20:00,37.48,37.54,37.47,37.48,95058.0,37.48,37.54,37.47,37.48,95058.0
2021-02-17 10:30:00,37.47,37.58,37.42,37.54,113112.0,37.47,37.58,37.42,37.54,113112.0
2021-02-17 10:40:00,37.53,37.63,37.47,37.63,189161.0,37.53,37.63,37.47,37.63,189161.0
2021-02-17 10:50:00,37.63,37.63,37.52,37.58,98362.0,37.63,37.63,37.52,37.58,98362.0
2021-02-17 11:00:00,37.57,37.66,37.52,37.66,92978.0,37.57,37.66,37.52,37.66,92978.0
2021-02-17 11:10:00,37.65,37.66,37.53,37.54,108824.0,37.65,37.66,37.53,37.54,108824.0
2021-02-17 11:20:00,37.54,37.66,37.52,37.66,103793.0,37.54,37.66,37.52,37.66,103793.0
2021-02-17 11:30:00,37.65,37.66,37.49,37.5,80582.0,37.65,37.66,37.49,37.5,80582.0
2021-02-17 11:40:00,37.5,37.56,37.44,37.47,102776.0,37.5,37.56,37.44,37.47,102776.0
2021-02-17 11:50:00,37.47,37.62,37.45,37.6,82779.0,37.47,37.62,37.45,37.6,82779.0
2021-02-17 12:00:00,37.6,37.64,37.54,37.55,76859.0,37.6,37.64,37.54,37.55,76859.0
2021-02-17 12:10:00,37.55,37.6,37.51,37.57,74002.0,37.55,37.6,37.51,37.57,74002.0
2021-02-17 12:20:00,37.57,37.66,37.53,37.64,109663.0,37.57,37.66,37.53,37.64,109663.0
2021-02-17 12:30:00,37.65,37.67,37.62,37.64,60261.0,37.65,37.67,37.62,37.64,60261.0
2021-02-17 12:40:00,37.64,37.64,37.6,37.64,58857.0,37.64,37.64,37.6,37.64,58857.0
2021-02-17 12:50:00,37.63,37.65,37.57,37.59,74086.0,37.63,37.65,37.57,37.59,74086.0
2021-02-17 13:00:00,37.59,37.6,37.56,37.57,46038.0,37.59,37.6,37.56,37.57,46038.0
2021-02-17 13:10:00,37.56,37.63,37.56,37.63,47154.0,37.56,37.63,37.56,37.63,47154.0
2021-02-17 13:20:00,37.62,37.64,37.58,37.61,53276.0,37.62,37.64,37.58,37.61,53276.0
2021-02-17 13:30:00,37.61,37.62,37.59,37.62,48720.0,37.61,37.62,37.59,37.62,48720.0
2021-02-17 13:40:00,37.63,37.66,37.57,37.63,127132.0,37.63,37.66,37.57,37.63,127132.0
2021-02-17 13:50:00,37.63,37.71,37.63,37.65,140135.0,37.63,37.71,37.63,37.65,140135.0
2021-02-17 14:00:00,37.66,37.66,37.6,37.63,81119.0,37.66,37.66,37.6,37.63,81119.0
2021-02-17 14:10:00,37.63,37.63,37.57,37.6,73450.0,37.63,37.63,37.57,37.6,73450.0
2021-02-17 14:20:00,37.59,37.59,37.42,37.46,87082.0,37.59,37.59,37.42,37.46,87082.0
2021-02-17 14:30:00,37.45,37.5,37.45,37.48,50645.0,37.45,37.5,37.45,37.48,50645.0
2021-02-17 14:40:00,37.49,37.51,37.45,37.48,68236.0,37.49,37.51,37.45,37.48,68236.0
2021-02-17 14:50:00,37.48,37.63,37.48,37.6,104356.0,37.48,37.63,37.48,37.6,104356.0
2021-02-17 15:00:00,37.6,37.6,37.52,37.54,75271.0,37.6,37.6,37.52,37.54,75271.0
2021-02-17 15:10:00,37.54,37.54,37.5,37.51,74735.0,37.54,37.54,37.5,37.51,74735.0
2021-02-17 15:20:00,37.51,37.55,37.5,37.52,85459.0,37.51,37.55,37.5,37.52,85459.0
2021-02-17 15:30:00,37.52,37.53,37.47,37.51,169814.0,37.52,37.53,37.47,37.51,169814.0
2021-02-17 15:40:00,37.52,37.55,37.47,37.51,233594.0,37.52,37.55,37.47,37.51,233594.0
2021-02-17 15:50:00,37.51,37.52,37.43,37.5,758453.0,37.51,37.52,37.43,37.5,758453.0
2021-02-18 09:30:00,37.28,37.39,37.01,37.27,369020.0,37.28,37.39,37.01,37.27,369020.0
2021-02-18 09:40:00,37.25,37.28,37.02,37.11,121705.0,37.25,37.28,37.02,37.11,121705.0
2021-02-18 09:50:00,37.11,37.14,36.98,37.0,102526.0,37.11,37.14,36.98,37.0,102526.0
2021-02-18 10:00:00,37.01,37.01,36.88,36.99,105984.0,37.01,37.01,36.88,36.99,105984.0
2021-02-18 10:10:00,37.01,37.01,36.9,36.97,78582.0,37.01,37.01,36.9,36.97,78582.0
2021-02-18 10:20:00,36.98,37.08,36.98,37.05,58789.0,36.98,37.08,36.98,37.05,58789.0
2021-02-18 10:30:00,37.05,37.25,37.03,37.22,81539.0,37.05,37.25,37.03,37.22,81539.0
2021-02-18 10:40:00,37.23,37.34,37.2,37.3,107814.0,37.23,37.34,37.2,37.3,107814.0
2021-02-18 10:50:00,37.3,37.36,37.24,37.34,96842.0,37.3,37.36,37.24,37.34,96842.0
2021-02-18 11:00:00,37.33,37.5,37.3,37.39,94823.0,37.33,37.5,37.3,37.39,94823.0
2021-02-18 11:10:00,37.39,37.42,37.32,37.34,95134.0,37.39,37.42,37.32,37.34,95134.0
2021-02-18 11:20:00,37.34,37.35,37.28,37.33,36531.0,37.34,37.35,37.28,37.33,36531.0
2021-02-18 11:30:00,37.32,37.34,37.27,37.29,76506.0,37.32,37.34,37.27,37.29,76506.0
2021-02-18 11:40:00,37.28,37.34,37.27,37.32,42801.0,37.28,37.34,37.27,37.32,42801.0
2021-02-18 11:50:00,37.32,37.32,37.28,37.3,32245.0,37.32,37.32,37.28,37.3,32245.0
2021-02-18 12:00:00,37.3,37.53,37.3,37.45,178920.0,37.3,37.53,37.3,37.45,178920.0
2021-02-18 12:10:00,37.44,37.53,37.41,37.51,126869.0,37.44,37.53,37.41,37.51,126869.0
2021-02-18 12:20:00,37.5,37.6,37.5,37.56,246260.0,37.5,37.6,37.5,37.56,246260.0
2021-02-18 12:30:00,37.55,37.56,37.42,37.43,127436.0,37.55,37.56,37.42,37.43,127436.0
2021-02-18 12:40:00,37.43,37.47,37.41,37.45,72192.0,37.43,37.47,37.41,37.45,72192.0
2021-02-18 12:50:00,37.45,37.49,37.42,37.47,58623.0,37.45,37.49,37.42,37.47,58623.0
2021-02-18 13:00:00,37.48,37.5,37.37,37.41,84182.0,37.48,37.5,37.37,37.41,84182.0
2021-02-18 13:10:00,37.41,37.57,37.41,37.51,78077.0,37.41,37.57,37.41,37.51,78077.0
2021-02-18 13:20:00,37.51,37.55,37.48,37.54,76951.0,37.51,37.55,37.48,37.54,76951.0
2021-02-18 13:30:00,37.54,37.61,37.53,37.57,46449.0,37.54,37.61,37.53,37.57,46449.0
2021-02-18 13:40:00,37.57,37.6,37.55,37.55,64881.0,37.57,37.6,37.55,37.55,64881.0
2021-02-18 13:50:00,37.55,37.64,37.55,37.61,112619.0,37.55,37.64,37.55,37.61,112619.0
2021-02-18 14:00:00,37.61,37.74,37.6,37.69,112788.0,37.61,37.74,37.6,37.69,112788.0
2021-02-18 14:10:00,37.68,37.7,37.64,37.68,126550.0,37.68,37.7,37.64,37.68,126550.0
2021-02-18 14:20:00,37.69,37.75,37.68,37.7,121254.0,37.69,37.75,37.68,37.7,121254.0
2021-02-18 14:30:00,37.7,37.7,37.63,37.64,91406.0,37.7,37.7,37.63,37.64,91406.0
2021-02-18 14:40:00,37.64,37.66,37.62,37.64,62782.0,37.64,37.66,37.62,37.64,62782.0
2021-02-18 14:50:00,37.64,37.71,37.61,37.68,70529.0,37.64,37.71,37.61,37.68,70529.0
2021-02-18 15:00:00,37.68,37.68,37.64,37.66,67593.0,37.68,37.68,37.64,37.66,67593.0
2021-02-18 15:10:00,37.66,37.67,37.62,37.63,97363.0,37.66,37.67,37.62,37.63,97363.0
2021-02-18 15:20:00,37.62,37.65,37.61,37.63,116921.0,37.62,37.65,37.61,37.63,116921.0
2021-02-18 15:30:00,37.63,37.65,37.62,37.63,164573.0,37.63,37.65,37.62,37.63,164573.0
2021-02-18 15:40:00,37.63,37.64,37.58,37.61,252668.0,37.63,37.64,37.58,37.61,252668.0
2021-02-18 15:50:00,37.6,37.62,37.51,37.52,738135.0,37.6,37.62,37.51,37.52,738135.0
2021-02-19 09:30:00,37.6,37.65,37.22,37.27,384598.0,37.6,37.65,37.22,37.27,384598.0
2021-02-19 09:40:00,37.27,37.3,37.19,37.27,192256.0,37.27,37.3,37.19,37.27,192256.0
2021-02-19 09:50:00,37.27,37.48,37.26,37.43,339035.0,37.27,37.48,37.26,37.43,339035.0
2021-02-19 10:00:00,37.43,37.58,37.41,37.57,163228.0,37.43,37.58,37.41,37.57,163228.0
2021-02-19 10:10:00,37.56,37.72,37.54,37.65,208718.0,37.56,37.72,37.54,37.65,208718.0
2021-02-19 10:20:00,37.65,37.81,37.65,37.77,207505.0,37.65,37.81,37.65,37.77,207505.0
2021-02-19 10:30:00,37.76,37.76,37.69,37.72,150610.0,37.76,37.76,37.69,37.72,150610.0
2021-02-19 10:40:00,37.72,37.77,37.68,37.74,152635.0,37.72,37.77,37.68,37.74,152635.0
2021-02-19 10:50:00,37.74,37.74,37.63,37.66,151517.0,37.74,37.74,37.63,37.66,151517.0
2021-02-19 11:00:00,37.66,37.77,37.64,37.73,206604.0,37.66,37.77,37.64,37.73,206604.0
2021-02-19 11:10:00,37.72,37.77,37.66,37.69,146012.0,37.72,37.77,37.66,37.69,146012.0
2021-02-19 11:20:00,37.69,37.78,37.67,37.7,455620.0,37.69,37.78,37.67,37.7,455620.0
2021-02-19 11:30:00,37.7,37.74,37.69,37.71,134033.0,37.7,37.74,37.69,37.71,134033.0
2021-02-19 11:40:00,37.71,37.73,37.67,37.73,98521.0,37.71,37.73,37.67,37.73,98521.0
2021-02-19 11:50:00,37.73,37.79,37.71,37.74,91141.0,37.73,37.79,37.71,37.74,91141.0
2021-02-19 12:00:00,37.74,37.81,37.74,37.75,118611.0,37.74,37.81,37.74,37.75,118611.0
2021-02-19 12:10:00,37.75,37.81,37.74,37.76,86809.0,37.75,37.81,37.74,37.76,86809.0
2021-02-19 12:20:00,37.76,37.8,37.73,37.75,111228.0,37.76,37.8,37.73,37.75,111228.0
2021-02-19 12:30:00,37.75,37.8,37.73,37.79,81811.0,37.75,37.8,37.73,37.79,81811.0
2021-02-19 12:40:00,37.79,37.84,37.75,37.79,91030.0,37.79,37.84,37.75,37.79,91030.0
2021-02-19 12:50:00,37.79,37.84,37.74,37.78,90733.0,37.79,37.84,37.74,37.78,90733.0
2021-02-19 13:00:00,37.77,37.81,37.76,37.77,58464.0,37.77,37.81,37.76,37.77,58464.0
2021-02-19 13:10:00,37.77,37.92,37.76,37.91,99366.0,37.77,37.92,37.76,37.91,99366.0
2021-02-19 13:20:00,37.91,37.97,37.89,37.94,112062.0,37.91,37.97,37.89,37.94,112062.0
2021-02-19 13:30:00,37.94,37.95,37.86,37.89,102148.0,37.94,37.95,37.86,37.89,102148.0
2021-02-19 13:40:00,37.89,38.01,37.88,37.97,184865.0,37.89,38.01,37.88,37.97,184865.0
2021-02-19 13:50:00,37.97,38.0,37.91,37.93,85127.0,37.97,38.0,37.91,37.93,85127.0
2021-02-19 14:00:00,37.94,37.99,37.93,37.99,108146.0,37.94,37.99,37.93,37.99,108146.0
2021-02-19 14:10:00,37.98,38.05,37.94,38.04,135955.0,37.98,38.05,37.94,38.04,135955.0
2021-02-19 14:20:00,38.04,38.04,37.94,37.98,169219.0,38.04,38.04,37.94,37.98,169219.0
2021-02-19 14:30:00,37.98,38.05,37.96,37.98,150228.0,37.98,38.05,37.96,37.98,150228.0
2021-02-19 14:40:00,37.97,38.0,37.92,37.97,150358.0,37.97,38.0,37.92,37.97,150358.0
2021-02-19 14:50:00,37.97,37.98,37.89,37.97,139863.0,37.97,37.98,37.89,37.97,139863.0
2021-02-19 15:00:00,37.97,38.0,37.91,37.95,159576.0,37.97,38.0,37.91,37.95,159576.0
2021-02-19 15:10:00,37.95,38.07,37.93,38.04,234490.0,37.95,38.07,37.93,38.04,234490.0
2021-02-19 15:20:00,38.04,38.05,37.96,38.0,162930.0,38.04,38.05,37.96,38.0,162930.0
2021-02-19 15:30:00,38.0,38.05,37.97,38.01,257798.0,38.0,38.05,37.97,38.01,257798.0
2021-02-19 15:40:00,38.01,38.02,37.94,38.0,390975.0,38.01,38.02,37.94,38.0,390975.0
2021-02-19 15:50:00,38.01,38.06,37.98,38.03,1204413.0,38.01,38.06,37.98,38.03,1204413.0
2021-02-22 09:30:00,37.92,38.15,37.85,38.03,328876.0,37.92,38.15,37.85,38.03,328876.0
2021-02-22 09:40:00,38.03,38.36,38.02,38.29,206494.0,38.03,38.36,38.02,38.29,206494.0
2021-02-22 09:50:00,38.3,38.4,38.26,38.4,157009.0,38.3,38.4,38.26,38.4,157009.0
2021-02-22 10:00:00,38.4,38.44,38.34,38.41,167958.0,38.4,38.44,38.34,38.41,167958.0
2021-02-22 10:10:00,38.41,38.54,38.4,38.48,374196.0,38.41,38.54,38.4,38.48,374196.0
2021-02-22 10:20:00,38.48,38.52,38.38,38.44,154194.0,38.48,38.52,38.38,38.44,154194.0
2021-02-22 10:30:00,38.43,38.59,38.42,38.57,202934.0,38.43,38.59,38.42,38.57,202934.0
2021-02-22 10:40:00,38.57,38.7,38.55,38.68,238974.0,38.57,38.7,38.55,38.68,238974.0
2021-02-22 10:50:00,38.67,38.71,38.53,38.56,278554.0,38.67,38.71,38.53,38.56,278554.0
2021-02-22 11:00:00,38.56,38.56,38.33,38.39,97801.0,38.56,38.56,38.33,38.39,97801.0
2021-02-22 11:10:00,38.39,38.49,38.37,38.47,116016.0,38.39,38.49,38.37,38.47,116016.0
2021-02-22 11:20:00,38.48,38.54,38.46,38.5,104440.0,38.48,38.54,38.46,38.5,104440.0
2021-02-22 11:30:00,38.49,38.59,38.49,38.58,104128.0,38.49,38.59,38.49,38.58,104128.0
2021-02-22 11:40:00,38.58,38.61,38.43,38.57,165219.0,38.58,38.61,38.43,38.57,165219.0
2021-02-22 11:50:00,38.58,38.74,38.58,38.73,193283.0,38.58,38.74,38.58,38.73,193283.0
2021-02-22 12:00:00,38.73,38.81,38.69,38.8,133400.0,38.73,38.81,38.69,38.8,133400.0
2021-02-22 12:10:00,38.8,38.9,38.8,38.87,137089.0,38.8,38.9,38.8,38.87,137089.0
2021-02-22 12:20:00,38.86,38.99,38.83,38.91,174391.0,38.86,38.99,38.83,38.91,174391.0
2021-02-22 12:30:00,38.92,38.94,38.84,38.93,80932.0,38.92,38.94,38.84,38.93,80932.0
2021-02-22 12:40:00,38.93,38.94,38.85,38.9,81573.0,38.93,38.94,38.85,38.9,81573.0
2021-02-22 12:50:00,38.9,38.9,38.79,38.8,91207.0,38.9,38.9,38.79,38.8,91207.0
2021-02-22 13:00:00,38.8,38.87,38.77,38.87,137072.0,38.8,38.87,38.77,38.87,137072.0
2021-02-22 13:10:00,38.87,38.98,38.84,38.98,148161.0,38.87,38.98,38.84,38.98,148161.0
2021-02-22 13:20:00,38.98,39.0,38.93,39.0,96277.0,38.98,39.0,38.93,39.0,96277.0
2021-02-22 13:30:00,38.99,39.1,38.99,39.09,196374.0,38.99,39.1,38.99,39.09,196374.0
2021-02-22 13:40:00,39.09,39.21,39.09,39.13,165205.0,39.09,39.21,39.09,39.13,165205.0
2021-02-22 13:50:00,39.13,39.21,39.07,39.21,154786.0,39.13,39.21,39.07,39.21,154786.0
2021-02-22 14:00:00,39.21,39.23,39.17,39.2,182510.0,39.21,39.23,39.17,39.2,182510.0
2021-02-22 14:10:00,39.2,39.26,39.16,39.2,316549.0,39.2,39.26,39.16,39.2,316549.0
2021-02-22 14:20:00,39.2,39.24,39.19,39.22,172376.0,39.2,39.24,39.19,39.22,172376.0
2021-02-22 14:30:00,39.22,39.23,39.17,39.22,120199.0,39.22,39.23,39.17,39.22,120199.0
2021-02-22 14:40:00,39.22,39.24,39.1,39.13,178761.0,39.22,39.24,39.1,39.13,178761.0
2021-02-22 14:50:00,39.13,39.13,39.07,39.1,184616.0,39.13,39.13,39.07,39.1,184616.0
2021-02-22 15:00:00,39.09,39.19,39.08,39.19,204905.0,39.09,39.19,39.08,39.19,204905.0
2021-02-22 15:10:00,39.19,39.23,39.17,39.22,250947.0,39.19,39.23,39.17,39.22,250947.0
2021-02-22 15:20:00,39.22,39.26,39.2,39.25,302196.0,39.22,39.26,39.2,39.25,302196.0
2021-02-22 15:30:00,39.25,39.34,39.24,39.32,493872.0,39.25,39.34,39.24,39.32,493872.0
2021-02-22 15:40:00,39.32,39.34,39.28,39.33,808322.0,39.32,39.34,39.28,39.33,808322.0
2021-02-22 15:50:00,39.32,39.33,39.12,39.2,1165897.0,39.32,39.33,39.12,39.2,1165897.0
2021-02-23 09:30:00,39.2,39.2,38.9,39.0,507379.0,39.2,39.2,38.9,39.0,507379.0
2021-02-23 09:40:00,39.0,39.53,38.95,39.42,903129.0,39.0,39.53,38.95,39.42,903129.0
2021-02-23 09:50:00,39.42,39.55,39.13,39.21,590616.0,39.42,39.55,39.13,39.21,590616.0
2021-02-23 10:00:00,39.18,39.63,39.17,39.44,416063.0,39.18,39.63,39.17,39.44,416063.0
2021-02-23 10:10:00,39.45,39.51,39.38,39.47,347271.0,39.45,39.51,39.38,39.47,347271.0
2021-02-23 10:20:00,39.47,39.52,39.39,39.51,535055.0,39.47,39.52,39.39,39.51,535055.0
2021-02-23 10:30:00,39.51,39.53,39.41,39.44,287765.0,39.51,39.53,39.41,39.44,287765.0
2021-02-23 10:40:00,39.44,39.45,39.27,39.41,222584.0,39.44,39.45,39.27,39.41,222584.0
2021-02-23 10:50:00,39.42,39.47,39.19,39.25,272702.0,39.42,39.47,39.19,39.25,272702.0
2021-02-23 11:00:00,39.25,39.39,39.22,39.23,136222.0,39.25,39.39,39.22,39.23,136222.0
2021-02-23 11:10:00,39.23,39.35,39.21,39.28,151716.0,39.23,39.35,39.21,39.28,151716.0
2021-02-23 11:20:00,39.27,39.34,39.22,39.24,140073.0,39.27,39.34,39.22,39.24,140073.0
2021-02-23 11:30:00,39.22,39.33,39.12,39.26,385746.0,39.22,39.33,39.12,39.26,385746.0
2021-02-23 11:40:00,39.26,39.28,39.12,39.19,131812.0,39.26,39.28,39.12,39.19,131812.0
2021-02-23 11:50:00,39.19,39.28,39.19,39.23,93531.0,39.19,39.28,39.19,39.23,93531.0
2021-02-23 12:00:00,39.23,39.28,39.19,39.24,111556.0,39.23,39.28,39.19,39.24,111556.0
2021-02-23 12:10:00,39.23,39.26,39.15,39.21,127133.0,39.23,39.26,39.15,39.21,127133.0
2021-02-23 12:20:00,39.21,39.23,39.11,39.15,110012.0,39.21,39.23,39.11,39.15,110012.0
2021-02-23 12:30:00,39.15,39.18,39.06,39.12,170709.0,39.15,39.18,39.06,39.12,170709.0
2021-02-23 12:40:00,39.11,39.14,39.09,39.12,70884.0,39.11,39.14,39.09,39.12,70884.0
2021-02-23 12:50:00,39.13,39.13,38.9,38.93,95325.0,39.13,39.13,38.9,38.93,95325.0
2021-02-23 13:00:00,38.93,39.03,38.92,39.0,112143.0,38.93,39.03,38.92,39.0,112143.0
2021-02-23 13:10:00,39.0,39.05,38.97,39.02,107204.0,39.0,39.05,38.97,39.02,107204.0
2021-02-23 13:20:00,39.02,39.03,38.96,38.97,91106.0,39.02,39.03,38.96,38.97,91106.0
2021-02-23 13:30:00,38.97,39.01,38.94,39.01,68884.0,38.97,39.01,38.94,39.01,68884.0
2021-02-23 13:40:00,39.01,39.01,38.95,38.97,88208.0,39.01,39.01,38.95,38.97,88208.0
2021-02-23 13:50:00,38.98,38.98,38.87,38.89,69281.0,38.98,38.98,38.87,38.89,69281.0
2021-02-23 14:00:00,38.88,38.94,38.85,38.91,116523.0,38.88,38.94,38.85,38.91,116523.0
2021-02-23 14:10:00,38.91,39.01,38.88,39.0,115525.0,38.91,39.01,38.88,39.0,115525.0
2021-02-23 14:20:00,38.99,39.03,38.87,38.88,113440.0,38.99,39.03,38.87,38.88,113440.0
2021-02-23 14:30:00,38.87,38.93,38.73,38.83,130400.0,38.87,38.93,38.73,38.83,130400.0
2021-02-23 14:40:00,38.83,38.85,38.8,38.84,92585.0,38.83,38.85,38.8,38.84,92585.0
2021-02-23 14:50:00,38.83,38.93,38.82,38.9,169827.0,38.83,38.93,38.82,38.9,169827.0
2021-02-23 15:00:00,38.9,38.95,38.88,38.95,86009.0,38.9,38.95,38.88,38.95,86009.0
2021-02-23 15:10:00,38.95,39.02,38.92,39.0,156696.0,38.95,39.02,38.92,39.0,156696.0
2021-02-23 15:20:00,39.0,39.03,38.96,39.0,164956.0,39.0,39.03,38.96,39.0,164956.0
2021-02-23 15:30:00,39.0,39.01,38.93,38.95,142038.0,39.0,39.01,38.93,38.95,142038.0
2021-02-23 15:40:00,38.94,38.97,38.91,38.93,170463.0,38.94,38.97,38.91,38.93,170463.0
2021-02-23 15:50:00,38.93,38.95,38.74,38.74,935897.0,38.93,38.95,38.74,38.74,935897.0
2021-02-24 09:30:00,38.75,39.17,38.67,39.13,812076.0,38.75,39.17,38.67,39.13,812076.0
2021-02-24 09:40:00,39.12,39.36,39.02,39.33,354542.0,39.12,39.36,39.02,39.33,354542.0
2021-02-24 09:50:00,39.33,39.35,39.15,39.31,660085.0,39.33,39.35,39.15,39.31,660085.0
2021-02-24 10:00:00,39.3,39.38,39.09,39.15,129343.0,39.3,39.38,39.09,39.15,129343.0
2021-02-24 10:10:00,39.15,39.32,39.11,39.26,112069.0,39.15,39.32,39.11,39.26,112069.0
2021-02-24 10:20:00,39.26,39.27,39.16,39.19,90084.0,39.26,39.27,39.16,39.19,90084.0
2021-02-24 10:30:00,39.19,39.21,39.14,39.15,85225.0,39.19,39.21,39.14,39.15,85225.0
2021-02-24 10:40:00,39.15,39.21,39.1,39.2,85445.0,39.15,39.21,39.1,39.2,85445.0
2021-02-24 10:50:00,39.2,39.38,39.14,39.36,248380.0,39.2,39.38,39.14,39.36,248380.0
2021-02-24 11:00:00,39.37,39.43,39.31,39.41,266851.0,39.37,39.43,39.31,39.41,266851.0
2021-02-24 11:10:00,39.41,39.5,39.37,39.44,120210.0,39.41,39.5,39.37,39.44,120210.0
2021-02-24 11:20:00,39.43,39.46,39.37,39.45,79289.0,39.43,39.46,39.37,39.45,79289.0
2021-02-24 11:30:00,39.45,39.45,39.38,39.45,90571.0,39.45,39.45,39.38,39.45,90571.0
2021-02-24 11:40:00,39.44,39.55,39.42,39.48,248619.0,39.44,39.55,39.42,39.48,248619.0
2021-02-24 11:50:00,39.48,39.53,39.39,39.46,99673.0,39.48,39.53,39.39,39.46,99673.0
2021-02-24 12:00:00,39.46,39.49,39.4,39.44,209279.0,39.46,39.49,39.4,39.44,209279.0
2021-02-24 12:10:00,39.45,39.49,39.44,39.45,97272.0,39.45,39.49,39.44,39.45,97272.0
2021-02-24 12:20:00,39.46,39.5,39.42,39.49,94225.0,39.46,39.5,39.42,39.49,94225.0
2021-02-24 12:30:00,39.49,39.51,39.42,39.44,66930.0,39.49,39.51,39.42,39.44,66930.0
2021-02-24 12:40:00,39.44,39.47,39.41,39.44,114544.0,39.44,39.47,39.41,39.44,114544.0
2021-02-24 12:50:00,39.45,39.45,39.35,39.36,237800.0,39.45,39.45,39.35,39.36,237800.0
2021-02-24 13:00:00,39.35,39.41,39.34,39.36,116092.0,39.35,39.41,39.34,39.36,116092.0
2021-02-24 13:10:00,39.35,39.4,39.35,39.37,75017.0,39.35,39.4,39.35,39.37,75017.0
2021-02-24 13:20:00,39.36,39.46,39.35,39.45,85467.0,39.36,39.46,39.35,39.45,85467.0
2021-02-24 13:30:00,39.44,39.54,39.43,39.54,84161.0,39.44,39.54,39.43,39.54,84161.0
2021-02-24 13:40:00,39.54,39.58,39.49,39.52,100246.0,39.54,39.58,39.49,39.52,100246.0
2021-02-24 13:50:00,39.51,39.65,39.51,39.65,162970.0,39.51,39.65,39.51,39.65,162970.0
2021-02-24 14:00:00,39.65,39.67,39.59,39.63,231196.0,39.65,39.67,39.59,39.63,231196.0
2021-02-24 14:10:00,39.63,39.69,39.61,39.69,96472.0,39.63,39.69,39.61,39.69,96472.0
2021-02-24 14:20:00,39.69,39.69,39.55,39.58,101001.0,39.69,39.69,39.55,39.58,101001.0
2021-02-24 14:30:00,39.58,39.63,39.57,39.58,91008.0,39.58,39.63,39.57,39.58,91008.0
2021-02-24 14:40:00,39.57,39.58,39.49,39.51,189492.0,39.57,39.58,39.49,39.51,189492.0
2021-02-24 14:50:00,39.51,39.69,39.5,39.65,139921.0,39.51,39.69,39.5,39.65,139921.0
2021-02-24 15:00:00,39.65,39.66,39.58,39.63,130084.0,39.65,39.66,39.58,39.63,130084.0
2021-02-24 15:10:00,39.63,39.67,39.6,39.62,116080.0,39.63,39.67,39.6,39.62,116080.0
2021-02-24 15:20:00,39.62,39.72,39.6,39.68,260983.0,39.62,39.72,39.6,39.68,260983.0
2021-02-24 15:30:00,39.68,39.86,39.67,39.76,266728.0,39.68,39.86,39.67,39.76,266728.0
2021-02-24 15:40:00,39.76,39.78,39.71,39.73,251954.0,39.76,39.78,39.71,39.73,251954.0
2021-02-24 15:50:00,39.74,39.77,39.53,39.53,749170.0,39.74,39.77,39.53,39.53,749170.0
2021-02-25 09:30:00,39.54,39.77,39.35,39.64,341798.0,39.54,39.77,39.35,39.64,341798.0
2021-02-25 09:40:00,39.65,39.93,39.63,39.93,571995.0,39.65,39.93,39.63,39.93,571995.0
2021-02-25 09:50:00,39.94,39.95,39.74,39.85,275869.0,39.94,39.95,39.74,39.85,275869.0
2021-02-25 10:00:00,39.84,39.93,39.73,39.9,286441.0,39.84,39.93,39.73,39.9,286441.0
2021-02-25 10:10:00,39.9,39.96,39.83,39.94,337277.0,39.9,39.96,39.83,39.94,337277.0
2021-02-25 10:20:00,39.94,39.95,39.77,39.84,140868.0,39.94,39.95,39.77,39.84,140868.0
2021-02-25 10:30:00,39.84,39.84,39.69,39.78,419904.0,39.84,39.84,39.69,39.78,419904.0
2021-02-25 10:40:00,39.78,39.81,39.67,39.73,241782.0,39.78,39.81,39.67,39.73,241782.0
2021-02-25 10:50:00,39.74,39.74,39.6,39.65,192171.0,39.74,39.74,39.6,39.65,192171.0
2021-02-25 11:00:00,39.65,39.72,39.64,39.72,98525.0,39.65,39.72,39.64,39.72,98525.0
2021-02-25 11:10:00,39.72,39.75,39.69,39.73,121256.0,39.72,39.75,39.69,39.73,121256.0
2021-02-25 11:20:00,39.74,39.78,39.63,39.65,147762.0,39.74,39.78,39.63,39.65,147762.0
2021-02-25 11:30:00,39.65,39.67,39.6,39.61,426453.0,39.65,39.67,39.6,39.61,426453.0
2021-02-25 11:40:00,39.61,39.64,39.54,39.61,194885.0,39.61,39.64,39.54,39.61,194885.0
2021-02-25 11:50:00,39.62,39.71,39.57,39.61,146057.0,39.62,39.71,39.57,39.61,146057.0
2021-02-25 12:00:00,39.6,39.6,39.49,39.55,93849.0,39.6,39.6,39.49,39.55,93849.0
2021-02-25 12:10:00,39.54,39.58,39.49,39.49,97996.0,39.54,39.58,39.49,39.49,97996.0
2021-02-25 12:20:00,39.5,39.52,39.47,39.49,121436.0,39.5,39.52,39.47,39.49,121436.0
2021-02-25 12:30:00,39.48,39.52,39.47,39.5,139072.0,39.48,39.52,39.47,39.5,139072.0
2021-02-25 12:40:00,39.5,39.56,39.47,39.55,132566.0,39.5,39.56,39.47,39.55,132566.0
2021-02-25 12:50:00,39.55,39.56,39.36,39.45,709858.0,39.55,39.56,39.36,39.45,709858.0
2021-02-25 13:00:00,39.45,39.49,39.31,39.4,538860.0,39.45,39.49,39.31,39.4,538860.0
2021-02-25 13:10:00,39.4,39.57,39.38,39.54,222503.0,39.4,39.57,39.38,39.54,222503.0
2021-02-25 13:20:00,39.53,39.59,39.48,39.48,152846.0,39.53,39.59,39.48,39.48,152846.0
2021-02-25 13:30:00,39.48,39.5,39.44,39.5,114081.0,39.48,39.5,39.44,39.5,114081.0
2021-02-25 13:40:00,39.5,39.55,39.47,39.52,104931.0,39.5,39.55,39.47,39.52,104931.0
2021-02-25 13:50:00,39.52,39.62,39.49,39.59,239397.0,39.52,39.62,39.49,39.59,239397.0
2021-02-25 14:00:00,39.58,39.61,39.52,39.59,94375.0,39.58,39.61,39.52,39.59,94375.0
2021-02-25 14:10:00,39.59,39.64,39.56,39.63,91866.0,39.59,39.64,39.56,39.63,91866.0
2021-02-25 14:20:00,39.64,39.65,39.58,39.6,64812.0,39.64,39.65,39.58,39.6,64812.0
2021-02-25 14:30:00,39.6,39.6,39.52,39.55,173001.0,39.6,39.6,39.52,39.55,173001.0
2021-02-25 14:40:00,39.55,39.62,39.54,39.58,107525.0,39.55,39.62,39.54,39.58,107525.0
2021-02-25 14:50:00,39.58,39.62,39.56,39.58,123828.0,39.58,39.62,39.56,39.58,123828.0
2021-02-25 15:00:00,39.57,39.6,39.49,39.51,177892.0,39.57,39.6,39.49,39.51,177892.0
2021-02-25 15:10:00,39.51,39.56,39.47,39.5,191463.0,39.51,39.56,39.47,39.5,191463.0
2021-02-25 15:20:00,39.5,39.55,39.47,39.51,159341.0,39.5,39.55,39.47,39.51,159341.0
2021-02-25 15:30:00,39.51,39.54,39.46,39.54,294488.0,39.51,39.54,39.46,39.54,294488.0
2021-02-25 15:40:00,39.54,39.92,39.5,39.86,1041211.0,39.54,39.92,39.5,39.86,1041211.0
2021-02-25 15:50:00,39.83,39.91,39.65,39.67,650059.0,39.83,39.91,39.65,39.67,650059.0
2021-02-26 09:30:00,39.29,39.59,39.2,39.27,402879.0,39.29,39.59,39.2,39.27,402879.0
2021-02-26 09:40:00,39.27,39.45,39.24,39.43,471246.0,39.27,39.45,39.24,39.43,471246.0
2021-02-26 09:50:00,39.43,39.47,39.3,39.3,219328.0,39.43,39.47,39.3,39.3,219328.0
2021-02-26 10:00:00,39.29,39.36,39.1,39.16,1057982.0,39.29,39.36,39.1,39.16,1057982.0
2021-02-26 10:10:00,39.16,39.25,38.97,39.03,872867.0,39.16,39.25,38.97,39.03,872867.0
2021-02-26 10:20:00,39.03,39.06,38.85,38.9,557775.0,39.03,39.06,38.85,38.9,557775.0
2021-02-26 10:30:00,38.9,39.04,38.78,39.03,252760.0,38.9,39.04,38.78,39.03,252760.0
2021-02-26 10:40:00,39.01,39.04,38.89,38.95,429822.0,39.01,39.04,38.89,38.95,429822.0
2021-02-26 10:50:00,38.95,38.95,38.73,38.82,303830.0,38.95,38.95,38.73,38.82,303830.0
2021-02-26 11:00:00,38.83,39.1,38.83,39.02,152869.0,38.83,39.1,38.83,39.02,152869.0
2021-02-26 11:10:00,39.02,39.17,39.01,39.09,100751.0,39.02,39.17,39.01,39.09,100751.0
2021-02-26 11:20:00,39.1,39.11,38.99,39.05,117405.0,39.1,39.11,38.99,39.05,117405.0
2021-02-26 11:30:00,39.06,39.34,39.05,39.31,167467.0,39.06,39.34,39.05,39.31,167467.0
2021-02-26 11:40:00,39.31,39.37,39.27,39.3,149317.0,39.31,39.37,39.27,39.3,149317.0
2021-02-26 11:50:00,39.3,39.44,39.25,39.34,459303.0,39.3,39.44,39.25,39.34,459303.0
2021-02-26 12:00:00,39.34,39.44,39.34,39.4,153973.0,39.34,39.44,39.34,39.4,153973.0
2021-02-26 12:10:00,39.4,39.63,39.39,39.61,118094.0,39.4,39.63,39.39,39.61,118094.0
2021-02-26 12:20:00,39.62,39.63,39.55,39.58,88132.0,39.62,39.63,39.55,39.58,88132.0
2021-02-26 12:30:00,39.59,39.66,39.52,39.57,125026.0,39.59,39.66,39.52,39.57,125026.0
2021-02-26 12:40:00,39.57,39.64,39.55,39.62,87436.0,39.57,39.64,39.55,39.62,87436.0
2021-02-26 12:50:00,39.62,39.62,39.5,39.5,104000.0,39.62,39.62,39.5,39.5,104000.0
2021-02-26 13:00:00,39.5,39.57,39.46,39.56,112805.0,39.5,39.57,39.46,39.56,112805.0
2021-02-26 13:10:00,39.56,39.68,39.52,39.66,146973.0,39.56,39.68,39.52,39.66,146973.0
2021-02-26 13:20:00,39.65,39.69,39.63,39.65,197552.0,39.65,39.69,39.63,39.65,197552.0
2021-02-26 13:30:00,39.66,39.68,39.47,39.48,135804.0,39.66,39.68,39.47,39.48,135804.0
2021-02-26 13:40:00,39.47,39.49,39.25,39.26,144680.0,39.47,39.49,39.25,39.26,144680.0
2021-02-26 13:50:00,39.27,39.28,39.22,39.22,137615.0,39.27,39.28,39.22,39.22,137615.0
2021-02-26 14:00:00,39.23,39.27,39.11,39.14,167089.0,39.23,39.27,39.11,39.14,167089.0
2021-02-26 14:10:00,39.15,39.15,38.93,38.93,199553.0,39.15,39.15,38.93,38.93,199553.0
2021-02-26 14:20:00,38.94,39.04,38.88,39.01,211397.0,38.94,39.04,38.88,39.01,211397.0
2021-02-26 14:30:00,39.0,39.11,38.98,39.09,160155.0,39.0,39.11,38.98,39.09,160155.0
2021-02-26 14:40:00,39.08,39.12,38.99,39.09,240671.0,39.08,39.12,38.99,39.09,240671.0
2021-02-26 14:50:00,39.09,39.22,39.02,39.14,182050.0,39.09,39.22,39.02,39.14,182050.0
2021-02-26 15:00:00,39.15,39.21,39.1,39.18,173659.0,39.15,39.21,39.1,39.18,173659.0
2021-02-26 15:10:00,39.17,39.18,39.03,39.13,182402.0,39.17,39.18,39.03,39.13,182402.0
2021-02-26 15:20:00,39.13,39.16,39.06,39.09,154642.0,39.13,39.16,39.06,39.09,154642.0
2021-02-26 15:30:00,39.08,39.13,38.95,39.0,217938.0,39.08,39.13,38.95,39.0,217938.0
2021-02-26 15:40:00,38.99,39.21,38.98,39.19,276017.0,38.99,39.21,38.98,39.19,276017.0
2021-02-26 15:50:00,39.18,39.19,38.77,38.77,1044649.0,39.18,39.19,38.77,38.77,1044649.0
2021-03-01 09:30:00,39.12,39.18,38.86,39.01,346372.0,39.12,39.18,38.86,39.01,346372.0
2021-03-01 09:40:00,39.0,39.05,38.89,39.04,184052.0,39.0,39.05,38.89,39.04,184052.0
2021-03-01 09:50:00,39.05,39.09,38.66,38.67,247957.0,39.05,39.09,38.66,38.67,247957.0
2021-03-01 10:00:00,38.66,38.79,38.57,38.68,132999.0,38.66,38.79,38.57,38.68,132999.0
2021-03-01 10:10:00,38.67,38.86,38.62,38.76,112920.0,38.67,38.86,38.62,38.76,112920.0
2021-03-01 10:20:00,38.76,38.77,38.65,38.68,72231.0,38.76,38.77,38.65,38.68,72231.0
2021-03-01 10:30:00,38.68,38.85,38.68,38.75,122694.0,38.68,38.85,38.68,38.75,122694.0
2021-03-01 10:40:00,38.75,38.78,38.66,38.72,77068.0,38.75,38.78,38.66,38.72,77068.0
2021-03-01 10:50:00,38.71,38.76,38.66,38.74,74177.0,38.71,38.76,38.66,38.74,74177.0
2021-03-01 11:00:00,38.73,38.74,38.57,38.66,94380.0,38.73,38.74,38.57,38.66,94380.0
2021-03-01 11:10:00,38.66,38.7,38.61,38.66,92947.0,38.66,38.7,38.61,38.66,92947.0
2021-03-01 11:20:00,38.66,38.75,38.65,38.73,149657.0,38.66,38.75,38.65,38.73,149657.0
2021-03-01 11:30:00,38.74,38.76,38.69,38.75,73468.0,38.74,38.76,38.69,38.75,73468.0
2021-03-01 11:40:00,38.75,38.8,38.71,38.75,93543.0,38.75,38.8,38.71,38.75,93543.0
2021-03-01 11:50:00,38.74,38.76,38.67,38.67,65212.0,38.74,38.76,38.67,38.67,65212.0
2021-03-01 12:00:00,38.68,38.78,38.68,38.73,78449.0,38.68,38.78,38.68,38.73,78449.0
2021-03-01 12:10:00,38.73,38.76,38.63,38.63,70091.0,38.73,38.76,38.63,38.63,70091.0
2021-03-01 12:20:00,38.63,38.7,38.62,38.68,114582.0,38.63,38.7,38.62,38.68,114582.0
2021-03-01 12:30:00,38.66,38.73,38.66,38.68,67096.0,38.66,38.73,38.66,38.68,67096.0
2021-03-01 12:40:00,38.68,38.68,38.63,38.67,73309.0,38.68,38.68,38.63,38.67,73309.0
2021-03-01 12:50:00,38.67,38.68,38.57,38.58,81092.0,38.67,38.68,38.57,38.58,81092.0
2021-03-01 13:00:00,38.58,38.63,38.53,38.59,79900.0,38.58,38.63,38.53,38.59,79900.0
2021-03-01 13:10:00,38.59,38.6,38.47,38.51,82830.0,38.59,38.6,38.47,38.51,82830.0
2021-03-01 13:20:00,38.52,38.56,38.5,38.54,53292.0,38.52,38.56,38.5,38.54,53292.0
2021-03-01 13:30:00,38.54,38.61,38.54,38.59,94391.0,38.54,38.61,38.54,38.59,94391.0
2021-03-01 13:40:00,38.59,38.63,38.57,38.61,84323.0,38.59,38.63,38.57,38.61,84323.0
2021-03-01 13:50:00,38.61,38.7,38.59,38.68,97260.0,38.61,38.7,38.59,38.68,97260.0
2021-03-01 14:00:00,38.67,38.75,38.66,38.73,123831.0,38.67,38.75,38.66,38.73,123831.0
2021-03-01 14:10:00,38.72,38.75,38.67,38.73,81727.0,38.72,38.75,38.67,38.73,81727.0
2021-03-01 14:20:00,38.74,38.83,38.72,38.79,131638.0,38.74,38.83,38.72,38.79,131638.0
2021-03-01 14:30:00,38.79,38.87,38.79,38.87,84634.0,38.79,38.87,38.79,38.87,84634.0
2021-03-01 14:40:00,38.87,38.9,38.85,38.88,125812.0,38.87,38.9,38.85,38.88,125812.0
2021-03-01 14:50:00,38.89,38.9,38.84,38.85,116934.0,38.89,38.9,38.84,38.85,116934.0
2021-03-01 15:00:00,38.85,38.87,38.78,38.84,152325.0,38.85,38.87,38.78,38.84,152325.0
2021-03-01 15:10:00,38.84,38.88,38.79,38.88,186318.0,38.84,38.88,38.79,38.88,186318.0
2021-03-01 15:20:00,38.88,38.92,38.86,38.91,140628.0,38.88,38.92,38.86,38.91,140628.0
2021-03-01 15:30:00,38.92,38.95,38.83,38.86,361558.0,38.92,38.95,38.83,38.86,361558.0
2021-03-01 15:40:00,38.87,38.94,38.84,38.88,410611.0,38.87,38.94,38.84,38.88,410611.0
2021-03-01 15:50:00,38.88,38.91,38.76,38.9,1238006.0,38.88,38.91,38.76,38.9,1238006.0
2021-03-02 09:30:00,38.9,38.99,38.79,38.85,184147.0,38.9,38.99,38.79,38.85,184147.0
2021-03-02 09:40:00,38.86,38.94,38.81,38.9,134094.0,38.86,38.94,38.81,38.9,134094.0
2021-03-02 09:50:00,38.9,38.9,38.66,38.76,159474.0,38.9,38.9,38.66,38.76,159474.0
2021-03-02 10:00:00,38.75,38.76,38.64,38.68,101441.0,38.75,38.76,38.64,38.68,101441.0
2021-03-02 10:10:00,38.68,38.71,38.6,38.69,104281.0,38.68,38.71,38.6,38.69,104281.0
2021-03-02 10:20:00,38.68,38.77,38.64,38.69,157811.0,38.68,38.77,38.64,38.69,157811.0
2021-03-02 10:30:00,38.69,38.79,38.63,38.64,166052.0,38.69,38.79,38.63,38.64,166052.0
2021-03-02 10:40:00,38.64,38.76,38.63,38.75,168474.0,38.64,38.76,38.63,38.75,168474.0
2021-03-02 10:50:00,38.74,38.78,38.72,38.76,47947.0,38.74,38.78,38.72,38.76,47947.0
2021-03-02 11:00:00,38.75,38.76,38.66,38.73,102893.0,38.75,38.76,38.66,38.73,102893.0
2021-03-02 11:10:00,38.73,38.75,38.62,38.66,139113.0,38.73,38.75,38.62,38.66,139113.0
2021-03-02 11:20:00,38.66,38.72,38.57,38.72,240858.0,38.66,38.72,38.57,38.72,240858.0
2021-03-02 11:30:00,38.72,38.73,38.59,38.63,44656.0,38.72,38.73,38.59,38.63,44656.0
2021-03-02 11:40:00,38.63,38.69,38.59,38.67,81506.0,38.63,38.69,38.59,38.67,81506.0
2021-03-02 11:50:00,38.66,38.71,38.66,38.67,50880.0,38.66,38.71,38.66,38.67,50880.0
2021-03-02 12:00:00,38.68,38.79,38.66,38.79,86171.0,38.68,38.79,38.66,38.79,86171.0
2021-03-02 12:10:00,38.78,38.88,38.78,38.86,52894.0,38.78,38.88,38.78,38.86,52894.0
2021-03-02 12:20:00,38.86,38.87,38.76,38.77,46691.0,38.86,38.87,38.76,38.77,46691.0
2021-03-02 12:30:00,38.77,38.81,38.75,38.8,47102.0,38.77,38.81,38.75,38.8,47102.0
2021-03-02 12:40:00,38.8,38.84,38.79,38.82,62473.0,38.8,38.84,38.79,38.82,62473.0
2021-03-02 12:50:00,38.82,38.84,38.8,38.82,48737.0,38.82,38.84,38.8,38.82,48737.0
2021-03-02 13:00:00,38.83,38.9,38.82,38.89,46685.0,38.83,38.9,38.82,38.89,46685.0
2021-03-02 13:10:00,38.88,38.91,38.87,38.89,38532.0,38.88,38.91,38.87,38.89,38532.0
2021-03-02 13:20:00,38.89,38.9,38.81,38.89,57287.0,38.89,38.9,38.81,38.89,57287.0
2021-03-02 13:30:00,38.89,38.92,38.85,38.89,130987.0,38.89,38.92,38.85,38.89,130987.0
2021-03-02 13:40:00,38.89,38.91,38.84,38.88,109607.0,38.89,38.91,38.84,38.88,109607.0
2021-03-02 13:50:00,38.87,38.92,38.85,38.89,91608.0,38.87,38.92,38.85,38.89,91608.0
2021-03-02 14:00:00,38.89,38.96,38.89,38.93,83280.0,38.89,38.96,38.89,38.93,83280.0
2021-03-02 14:10:00,38.94,38.95,38.89,38.89,69485.0,38.94,38.95,38.89,38.89,69485.0
2021-03-02 14:20:00,38.89,38.92,38.87,38.9,73492.0,38.89,38.92,38.87,38.9,73492.0
2021-03-02 14:30:00,38.91,38.92,38.85,38.89,82646.0,38.91,38.92,38.85,38.89,82646.0
2021-03-02 14:40:00,38.89,38.9,38.84,38.88,67329.0,38.89,38.9,38.84,38.88,67329.0
2021-03-02 14:50:00,38.88,38.92,38.86,38.87,118679.0,38.88,38.92,38.86,38.87,118679.0
2021-03-02 15:00:00,38.87,38.89,38.85,38.88,92723.0,38.87,38.89,38.85,38.88,92723.0
2021-03-02 15:10:00,38.87,38.87,38.77,38.78,128232.0,38.87,38.87,38.77,38.78,128232.0
2021-03-02 15:20:00,38.77,38.84,38.77,38.77,87025.0,38.77,38.84,38.77,38.77,87025.0
2021-03-02 15:30:00,38.77,38.84,38.76,38.83,117106.0,38.77,38.84,38.76,38.83,117106.0
2021-03-02 15:40:00,38.83,38.86,38.76,38.79,183989.0,38.83,38.86,38.76,38.79,183989.0
2021-03-02 15:50:00,38.79,38.82,38.74,38.76,550776.0,38.79,38.82,38.74,38.76,550776.0
2021-03-03 09:30:00,38.69,38.91,38.55,38.71,204785.0,38.69,38.91,38.55,38.71,204785.0
2021-03-03 09:40:00,38.7,38.79,38.55,38.66,173253.0,38.7,38.79,38.55,38.66,173253.0
2021-03-03 09:50:00,38.66,38.71,38.57,38.59,136619.0,38.66,38.71,38.57,38.59,136619.0
2021-03-03 10:00:00,38.57,38.62,38.5,38.59,137989.0,38.57,38.62,38.5,38.59,137989.0
2021-03-03 10:10:00,38.58,38.58,38.43,38.47,115207.0,38.58,38.58,38.43,38.47,115207.0
2021-03-03 10:20:00,38.47,38.61,38.46,38.56,106647.0,38.47,38.61,38.46,38.56,106647.0
2021-03-03 10:30:00,38.57,38.72,38.49,38.5,305334.0,38.57,38.72,38.49,38.5,305334.0
2021-03-03 10:40:00,38.49,38.5,38.31,38.34,119122.0,38.49,38.5,38.31,38.34,119122.0
2021-03-03 10:50:00,38.34,38.47,38.33,38.47,131560.0,38.34,38.47,38.33,38.47,131560.0
2021-03-03 11:00:00,38.46,38.62,38.45,38.58,124014.0,38.46,38.62,38.45,38.58,124014.0
2021-03-03 11:10:00,38.58,38.66,38.53,38.65,97697.0,38.58,38.66,38.53,38.65,97697.0
2021-03-03 11:20:00,38.66,38.75,38.61,38.75,95342.0,38.66,38.75,38.61,38.75,95342.0
2021-03-03 11:30:00,38.74,38.77,38.66,38.67,60202.0,38.74,38.77,38.66,38.67,60202.0
2021-03-03 11:40:00,38.67,38.68,38.58,38.63,88275.0,38.67,38.68,38.58,38.63,88275.0
2021-03-03 11:50:00,38.63,38.68,38.61,38.62,52363.0,38.63,38.68,38.61,38.62,52363.0
2021-03-03 12:00:00,38.61,38.7,38.61,38.69,37447.0,38.61,38.7,38.61,38.69,37447.0
2021-03-03 12:10:00,38.69,38.74,38.66,38.73,74398.0,38.69,38.74,38.66,38.73,74398.0
2021-03-03 12:20:00,38.72,38.73,38.62,38.66,57734.0,38.72,38.73,38.62,38.66,57734.0
2021-03-03 12:30:00,38.65,38.67,38.61,38.62,43128.0,38.65,38.67,38.61,38.62,43128.0
2021-03-03 12:40:00,38.62,38.68,38.6,38.68,43903.0,38.62,38.68,38.6,38.68,43903.0
2021-03-03 12:50:00,38.67,38.68,38.61,38.62,49750.0,38.67,38.68,38.61,38.62,49750.0
2021-03-03 13:00:00,38.62,38.65,38.59,38.63,57069.0,38.62,38.65,38.59,38.63,57069.0
2021-03-03 13:10:00,38.63,38.8,38.62,38.79,105484.0,38.63,38.8,38.62,38.79,105484.0
2021-03-03 13:20:00,38.78,38.83,38.74,38.74,90764.0,38.78,38.83,38.74,38.74,90764.0
2021-03-03 13:30:00,38.73,38.8,38.71,38.76,102996.0,38.73,38.8,38.71,38.76,102996.0
2021-03-03 13:40:00,38.76,38.84,38.76,38.84,117407.0,38.76,38.84,38.76,38.84,117407.0
2021-03-03 13:50:00,38.84,38.87,38.8,38.85,114686.0,38.84,38.87,38.8,38.85,114686.0
2021-03-03 14:00:00,38.84,38.92,38.83,38.9,109332.0,38.84,38.92,38.83,38.9,109332.0
2021-03-03 14:10:00,38.89,38.94,38.84,38.86,76380.0,38.89,38.94,38.84,38.86,76380.0
2021-03-03 14:20:00,38.86,38.89,38.79,38.88,229163.0,38.86,38.89,38.79,38.88,229163.0
2021-03-03 14:30:00,38.89,38.91,38.76,38.87,105311.0,38.89,38.91,38.76,38.87,105311.0
2021-03-03 14:40:00,38.87,39.01,38.87,38.95,200682.0,38.87,39.01,38.87,38.95,200682.0
2021-03-03 14:50:00,38.95,39.01,38.94,38.97,161749.0,38.95,39.01,38.94,38.97,161749.0
2021-03-03 15:00:00,38.97,38.99,38.91,38.96,98608.0,38.97,38.99,38.91,38.96,98608.0
2021-03-03 15:10:00,38.97,39.01,38.92,38.95,141687.0,38.97,39.01,38.92,38.95,141687.0
2021-03-03 15:20:00,38.95,38.97,38.89,38.9,131187.0,38.95,38.97,38.89,38.9,131187.0
2021-03-03 15:30:00,38.9,38.93,38.77,38.78,123293.0,38.9,38.93,38.77,38.78,123293.0
2021-03-03 15:40:00,38.78,38.92,38.77,38.9,204153.0,38.78,38.92,38.77,38.9,204153.0
2021-03-03 15:50:00,38.9,38.9,38.76,38.82,588809.0,38.9,38.9,38.76,38.82,588809.0
2021-03-04 09:30:00,39.02,39.08,38.57,38.83,333540.0,39.02,39.08,38.57,38.83,333540.0
2021-03-04 09:40:00,38.83,38.95,38.75,38.79,138702.0,38.83,38.95,38.75,38.79,138702.0
2021-03-04 09:50:00,38.79,38.81,38.58,38.68,159802.0,38.79,38.81,38.58,38.68,159802.0
2021-03-04 10:00:00,38.69,38.75,38.62,38.73,120302.0,38.69,38.75,38.62,38.73,120302.0
2021-03-04 10:10:00,38.72,38.74,38.59,38.59,179617.0,38.72,38.74,38.59,38.59,179617.0
2021-03-04 10:20:00,38.59,38.73,38.58,38.72,136234.0,38.59,38.73,38.58,38.72,136234.0
2021-03-04 10:30:00,38.73,38.76,38.49,38.54,161008.0,38.73,38.76,38.49,38.54,161008.0
2021-03-04 10:40:00,38.54,38.6,38.5,38.6,155285.0,38.54,38.6,38.5,38.6,155285.0
2021-03-04 10:50:00,38.61,38.62,38.46,38.54,150207.0,38.61,38.62,38.46,38.54,150207.0
2021-03-04 11:00:00,38.55,38.69,38.53,38.58,111518.0,38.55,38.69,38.53,38.58,111518.0
2021-03-04 11:10:00,38.59,38.66,38.56,38.62,105188.0,38.59,38.66,38.56,38.62,105188.0
2021-03-04 11:20:00,38.62,38.69,38.6,38.65,92683.0,38.62,38.69,38.6,38.65,92683.0
2021-03-04 11:30:00,38.65,38.73,38.62,38.69,81442.0,38.65,38.73,38.62,38.69,81442.0
2021-03-04 11:40:00,38.68,38.79,38.67,38.78,88756.0,38.68,38.79,38.67,38.78,88756.0
2021-03-04 11:50:00,38.79,38.82,38.75,38.79,73436.0,38.79,38.82,38.75,38.79,73436.0
2021-03-04 12:00:00,38.8,38.88,38.78,38.86,71785.0,38.8,38.88,38.78,38.86,71785.0
2021-03-04 12:10:00,38.86,38.86,38.72,38.76,106199.0,38.86,38.86,38.72,38.76,106199.0
2021-03-04 12:20:00,38.75,38.79,38.52,38.55,135715.0,38.75,38.79,38.52,38.55,135715.0
2021-03-04 12:30:00,38.55,38.55,38.41,38.49,112239.0,38.55,38.55,38.41,38.49,112239.0
2021-03-04 12:40:00,38.49,38.52,38.39,38.41,94374.0,38.49,38.52,38.39,38.41,94374.0
2021-03-04 12:50:00,38.41,38.43,38.18,38.2,106004.0,38.41,38.43,38.18,38.2,106004.0
2021-03-04 13:00:00,38.19,38.26,38.1,38.14,148185.0,38.19,38.26,38.1,38.14,148185.0
2021-03-04 13:10:00,38.13,38.15,38.05,38.06,160268.0,38.13,38.15,38.05,38.06,160268.0
2021-03-04 13:20:00,38.05,38.1,37.96,38.08,202167.0,38.05,38.1,37.96,38.08,202167.0
2021-03-04 13:30:00,38.07,38.08,37.93,38.02,171527.0,38.07,38.08,37.93,38.02,171527.0
2021-03-04 13:40:00,38.02,38.03,37.83,37.83,171096.0,38.02,38.03,37.83,37.83,171096.0
2021-03-04 13:50:00,37.83,37.84,37.54,37.54,217651.0,37.83,37.84,37.54,37.54,217651.0
2021-03-04 14:00:00,37.55,37.76,37.53,37.75,193529.0,37.55,37.76,37.53,37.75,193529.0
2021-03-04 14:10:00,37.75,37.93,37.72,37.9,157458.0,37.75,37.93,37.72,37.9,157458.0
2021-03-04 14:20:00,37.9,38.1,37.9,38.05,151412.0,37.9,38.1,37.9,38.05,151412.0
2021-03-04 14:30:00,38.04,38.04,37.76,37.81,175897.0,38.04,38.04,37.76,37.81,175897.0
2021-03-04 14:40:00,37.8,37.96,37.78,37.93,121737.0,37.8,37.96,37.78,37.93,121737.0
2021-03-04 14:50:00,37.93,38.04,37.9,37.99,133371.0,37.93,38.04,37.9,37.99,133371.0
2021-03-04 15:00:00,37.98,38.01,37.82,37.83,219813.0,37.98,38.01,37.82,37.83,219813.0
2021-03-04 15:10:00,37.82,37.86,37.66,37.71,138268.0,37.82,37.86,37.66,37.71,138268.0
2021-03-04 15:20:00,37.71,37.81,37.63,37.77,202805.0,37.71,37.81,37.63,37.77,202805.0
2021-03-04 15:30:00,37.76,37.88,37.74,37.81,199603.0,37.76,37.88,37.74,37.81,199603.0
2021-03-04 15:40:00,37.81,37.88,37.72,37.87,359079.0,37.81,37.88,37.72,37.87,359079.0
2021-03-04 15:50:00,37.87,37.97,37.85,37.93,576840.0,37.87,37.97,37.85,37.93,576840.0
2021-03-05 09:30:00,38.36,38.63,38.19,38.51,305421.0,38.36,38.63,38.19,38.51,305421.0
2021-03-05 09:40:00,38.51,38.65,38.44,38.44,222934.0,38.51,38.65,38.44,38.44,222934.0
2021-03-05 09:50:00,38.43,38.45,38.24,38.37,238916.0,38.43,38.45,38.24,38.37,238916.0
2021-03-05 10:00:00,38.37,38.66,38.35,38.57,169266.0,38.37,38.66,38.35,38.57,169266.0
2021-03-05 10:10:00,38.58,38.64,38.37,38.54,173898.0,38.58,38.64,38.37,38.54,173898.0
2021-03-05 10:20:00,38.54,38.67,38.46,38.54,445856.0,38.54,38.67,38.46,38.54,445856.0
2021-03-05 10:30:00,38.54,38.6,38.39,38.41,796471.0,38.54,38.6,38.39,38.41,796471.0
2021-03-05 10:40:00,38.41,38.46,38.25,38.38,245003.0,38.41,38.46,38.25,38.38,245003.0
2021-03-05 10:50:00,38.37,38.48,38.34,38.45,171951.0,38.37,38.48,38.34,38.45,171951.0
2021-03-05 11:00:00,38.45,38.53,38.41,38.51,304177.0,38.45,38.53,38.41,38.51,304177.0
2021-03-05 11:10:00,38.51,38.61,38.49,38.59,149374.0,38.51,38.61,38.49,38.59,149374.0
2021-03-05 11:20:00,38.59,38.64,38.49,38.5,229948.0,38.59,38.64,38.49,38.5,229948.0
2021-03-05 11:30:00,38.5,38.62,38.49,38.59,651525.0,38.5,38.62,38.49,38.59,651525.0
2021-03-05 11:40:00,38.58,38.7,38.55,38.66,253068.0,38.58,38.7,38.55,38.66,253068.0
2021-03-05 11:50:00,38.67,38.86,38.63,38.82,178923.0,38.67,38.86,38.63,38.82,178923.0
2021-03-05 12:00:00,38.81,39.01,38.81,38.98,158743.0,38.81,39.01,38.81,38.98,158743.0
2021-03-05 12:10:00,38.99,39.11,38.98,39.0,168342.0,38.99,39.11,38.98,39.0,168342.0
2021-03-05 12:20:00,38.99,39.04,38.96,39.0,166853.0,38.99,39.04,38.96,39.0,166853.0
2021-03-05 12:30:00,39.0,39.07,38.98,39.05,139351.0,39.0,39.07,38.98,39.05,139351.0
2021-03-05 12:40:00,39.05,39.15,39.02,39.05,120798.0,39.05,39.15,39.02,39.05,120798.0
2021-03-05 12:50:00,39.04,39.04,38.96,38.98,173844.0,39.04,39.04,38.96,38.98,173844.0
2021-03-05 13:00:00,38.98,39.0,38.89,38.98,133355.0,38.98,39.0,38.89,38.98,133355.0
2021-03-05 13:10:00,38.97,39.12,38.94,39.1,326147.0,38.97,39.12,38.94,39.1,326147.0
2021-03-05 13:20:00,39.11,39.24,39.11,39.21,160564.0,39.11,39.24,39.11,39.21,160564.0
2021-03-05 13:30:00,39.22,39.22,39.06,39.08,127875.0,39.22,39.22,39.06,39.08,127875.0
2021-03-05 13:40:00,39.07,39.16,39.07,39.12,148275.0,39.07,39.16,39.07,39.12,148275.0
2021-03-05 13:50:00,39.12,39.22,39.11,39.22,97686.0,39.12,39.22,39.11,39.22,97686.0
2021-03-05 14:00:00,39.22,39.26,39.15,39.16,97433.0,39.22,39.26,39.15,39.16,97433.0
2021-03-05 14:10:00,39.16,39.25,39.11,39.16,176526.0,39.16,39.25,39.11,39.16,176526.0
2021-03-05 14:20:00,39.16,39.26,39.13,39.23,116488.0,39.16,39.26,39.13,39.23,116488.0
2021-03-05 14:30:00,39.23,39.38,39.23,39.36,248962.0,39.23,39.38,39.23,39.36,248962.0
2021-03-05 14:40:00,39.35,39.39,39.32,39.38,227142.0,39.35,39.39,39.32,39.38,227142.0
2021-03-05 14:50:00,39.38,39.46,39.33,39.44,135729.0,39.38,39.46,39.33,39.44,135729.0
2021-03-05 15:00:00,39.44,39.58,39.39,39.55,229085.0,39.44,39.58,39.39,39.55,229085.0
2021-03-05 15:10:00,39.55,39.6,39.48,39.55,164731.0,39.55,39.6,39.48,39.55,164731.0
2021-03-05 15:20:00,39.55,39.64,39.54,39.61,185364.0,39.55,39.64,39.54,39.61,185364.0
2021-03-05 15:30:00,39.61,39.64,39.56,39.59,285858.0,39.61,39.64,39.56,39.59,285858.0
2021-03-05 15:40:00,39.59,39.63,39.53,39.63,331782.0,39.59,39.63,39.53,39.63,331782.0
2021-03-05 15:50:00,39.63,39.71,39.53,39.54,2065040.0,39.63,39.71,39.53,39.54,2065040.0
2021-03-08 09:30:00,39.53,39.59,39.28,39.42,302327.0,39.53,39.59,39.28,39.42,302327.0
2021-03-08 09:40:00,39.42,39.56,39.26,39.29,461421.0,39.42,39.56,39.26,39.29,461421.0
2021-03-08 09:50:00,39.3,39.46,39.13,39.26,240970.0,39.3,39.46,39.13,39.26,240970.0
2021-03-08 10:00:00,39.26,39.59,39.25,39.59,163961.0,39.26,39.59,39.25,39.59,163961.0
2021-03-08 10:10:00,39.59,39.79,39.58,39.73,171541.0,39.59,39.79,39.58,39.73,171541.0
2021-03-08 10:20:00,39.73,39.76,39.64,39.7,140960.0,39.73,39.76,39.64,39.7,140960.0
2021-03-08 10:30:00,39.7,39.74,39.57,39.62,128680.0,39.7,39.74,39.57,39.62,128680.0
2021-03-08 10:40:00,39.62,39.82,39.61,39.69,271641.0,39.62,39.82,39.61,39.69,271641.0
2021-03-08 10:50:00,39.68,39.8,39.68,39.74,180329.0,39.68,39.8,39.68,39.74,180329.0
2021-03-08 11:00:00,39.74,39.8,39.58,39.66,118312.0,39.74,39.8,39.58,39.66,118312.0
2021-03-08 11:10:00,39.67,39.74,39.59,39.69,227052.0,39.67,39.74,39.59,39.69,227052.0
2021-03-08 11:20:00,39.7,39.86,39.67,39.83,199854.0,39.7,39.86,39.67,39.83,199854.0
2021-03-08 11:30:00,39.83,39.88,39.79,39.86,202309.0,39.83,39.88,39.79,39.86,202309.0
2021-03-08 11:40:00,39.86,39.9,39.76,39.76,286353.0,39.86,39.9,39.76,39.76,286353.0
2021-03-08 11:50:00,39.76,39.85,39.73,39.76,123877.0,39.76,39.85,39.73,39.76,123877.0
2021-03-08 12:00:00,39.76,39.86,39.74,39.84,175632.0,39.76,39.86,39.74,39.84,175632.0
2021-03-08 12:10:00,39.84,39.9,39.81,39.87,201858.0,39.84,39.9,39.81,39.87,201858.0
2021-03-08 12:20:00,39.86,39.99,39.85,39.97,176935.0,39.86,39.99,39.85,39.97,176935.0
2021-03-08 12:30:00,39.97,39.97,39.92,39.94,109764.0,39.97,39.97,39.92,39.94,109764.0
2021-03-08 12:40:00,39.93,39.96,39.87,39.92,107988.0,39.93,39.96,39.87,39.92,107988.0
2021-03-08 12:50:00,39.93,39.97,39.92,39.94,95954.0,39.93,39.97,39.92,39.94,95954.0
2021-03-08 13:00:00,39.94,39.97,39.84,39.91,202348.0,39.94,39.97,39.84,39.91,202348.0
2021-03-08 13:10:00,39.91,39.92,39.79,39.83,137172.0,39.91,39.92,39.79,39.83,137172.0
2021-03-08 13:20:00,39.84,39.85,39.78,39.83,123312.0,39.84,39.85,39.78,39.83,123312.0
2021-03-08 13:30:00,39.83,39.84,39.77,39.8,85133.0,39.83,39.84,39.77,39.8,85133.0
2021-03-08 13:40:00,39.79,39.79,39.65,39.69,108690.0,39.79,39.79,39.65,39.69,108690.0
2021-03-08 13:50:00,39.69,39.73,39.51,39.52,97643.0,39.69,39.73,39.51,39.52,97643.0
2021-03-08 14:00:00,39.51,39.6,39.5,39.59,110140.0,39.51,39.6,39.5,39.59,110140.0
2021-03-08 14:10:00,39.58,39.63,39.49,39.55,253394.0,39.58,39.63,39.49,39.55,253394.0
2021-03-08 14:20:00,39.55,39.61,39.54,39.55,129503.0,39.55,39.61,39.54,39.55,129503.0
2021-03-08 14:30:00,39.55,39.6,39.45,39.46,150359.0,39.55,39.6,39.45,39.46,150359.0
2021-03-08 14:40:00,39.46,39.5,39.45,39.47,229559.0,39.46,39.5,39.45,39.47,229559.0
2021-03-08 14:50:00,39.47,39.48,39.39,39.47,91921.0,39.47,39.48,39.39,39.47,91921.0
2021-03-08 15:00:00,39.47,39.51,39.44,39.51,165335.0,39.47,39.51,39.44,39.51,165335.0
2021-03-08 15:10:00,39.5,39.52,39.39,39.51,256787.0,39.5,39.52,39.39,39.51,256787.0
2021-03-08 15:20:00,39.52,39.55,39.49,39.52,193915.0,39.52,39.55,39.49,39.52,193915.0
2021-03-08 15:30:00,39.52,39.65,39.51,39.62,243195.0,39.52,39.65,39.51,39.62,243195.0
2021-03-08 15:40:00,39.63,39.65,39.53,39.59,285042.0,39.63,39.65,39.53,39.59,285042.0
2021-03-08 15:50:00,39.59,39.62,39.43,39.51,900617.0,39.59,39.62,39.43,39.51,900617.0
2021-03-09 09:30:00,39.5,39.9,39.43,39.7,294297.0,39.5,39.9,39.43,39.7,294297.0
2021-03-09 09:40:00,39.7,39.97,39.68,39.79,202510.0,39.7,39.97,39.68,39.79,202510.0
2021-03-09 09:50:00,39.79,39.91,39.61,39.62,204496.0,39.79,39.91,39.61,39.62,204496.0
2021-03-09 10:00:00,39.62,39.98,39.62,39.91,413368.0,39.62,39.98,39.62,39.91,413368.0
2021-03-09 10:10:00,39.91,39.99,39.86,39.98,684670.0,39.91,39.99,39.86,39.98,684670.0
2021-03-09 10:20:00,39.98,40.03,39.78,39.82,415011.0,39.98,40.03,39.78,39.82,415011.0
2021-03-09 10:30:00,39.82,39.93,39.8,39.91,103349.0,39.82,39.93,39.8,39.91,103349.0
2021-03-09 10:40:00,39.91,40.13,39.91,40.06,679314.0,39.91,40.13,39.91,40.06,679314.0
2021-03-09 10:50:00,40.06,40.11,39.92,40.11,202677.0,40.06,40.11,39.92,40.11,202677.0
2021-03-09 11:00:00,40.11,40.13,39.98,40.02,177883.0,40.11,40.13,39.98,40.02,177883.0
2021-03-09 11:10:00,40.03,40.06,39.79,39.84,245608.0,40.03,40.06,39.79,39.84,245608.0
2021-03-09 11:20:00,39.84,39.86,39.79,39.85,141112.0,39.84,39.86,39.79,39.85,141112.0
2021-03-09 11:30:00,39.85,39.88,39.74,39.85,279765.0,39.85,39.88,39.74,39.85,279765.0
2021-03-09 11:40:00,39.84,39.87,39.84,39.86,107543.0,39.84,39.87,39.84,39.86,107543.0
2021-03-09 11:50:00,39.85,39.86,39.72,39.79,141547.0,39.85,39.86,39.72,39.79,141547.0
2021-03-09 12:00:00,39.79,39.88,39.78,39.86,79256.0,39.79,39.88,39.78,39.86,79256.0
2021-03-09 12:10:00,39.86,39.92,39.84,39.92,72969.0,39.86,39.92,39.84,39.92,72969.0
2021-03-09 12:20:00,39.91,39.93,39.89,39.91,98382.0,39.91,39.93,39.89,39.91,98382.0
2021-03-09 12:30:00,39.91,39.92,39.89,39.9,96548.0,39.91,39.92,39.89,39.9,96548.0
2021-03-09 12:40:00,39.9,39.96,39.89,39.93,231326.0,39.9,39.96,39.89,39.93,231326.0
2021-03-09 12:50:00,39.93,39.93,39.89,39.91,134842.0,39.93,39.93,39.89,39.91,134842.0
2021-03-09 13:00:00,39.91,39.98,39.9,39.96,97298.0,39.91,39.98,39.9,39.96,97298.0
2021-03-09 13:10:00,39.96,39.97,39.95,39.96,96856.0,39.96,39.97,39.95,39.96,96856.0
2021-03-09 13:20:00,39.96,39.96,39.87,39.88,282673.0,39.96,39.96,39.87,39.88,282673.0
2021-03-09 13:30:00,39.88,39.9,39.76,39.82,114173.0,39.88,39.9,39.76,39.82,114173.0
2021-03-09 13:40:00,39.81,39.9,39.81,39.9,176029.0,39.81,39.9,39.81,39.9,176029.0
2021-03-09 13:50:00,39.89,39.91,39.88,39.9,155672.0,39.89,39.91,39.88,39.9,155672.0
2021-03-09 14:00:00,39.9,39.9,39.89,39.9,141782.0,39.9,39.9,39.89,39.9,141782.0
2021-03-09 14:10:00,39.9,39.94,39.83,39.91,236617.0,39.9,39.94,39.83,39.91,236617.0
2021-03-09 14:20:00,39.9,39.97,39.88,39.95,167006.0,39.9,39.97,39.88,39.95,167006.0
2021-03-09 14:30:00,39.95,39.98,39.9,39.96,197115.0,39.95,39.98,39.9,39.96,197115.0
2021-03-09 14:40:00,39.96,39.97,39.89,39.91,148727.0,39.96,39.97,39.89,39.91,148727.0
2021-03-09 14:50:00,39.9,39.91,39.69,39.7,131717.0,39.9,39.91,39.69,39.7,131717.0
2021-03-09 15:00:00,39.7,39.77,39.64,39.74,142867.0,39.7,39.77,39.64,39.74,142867.0
2021-03-09 15:10:00,39.75,39.77,39.72,39.73,208703.0,39.75,39.77,39.72,39.73,208703.0
2021-03-09 15:20:00,39.73,39.78,39.72,39.77,178534.0,39.73,39.78,39.72,39.77,178534.0
2021-03-09 15:30:00,39.77,39.82,39.7,39.8,412699.0,39.77,39.82,39.7,39.8,412699.0
2021-03-09 15:40:00,39.8,39.82,39.66,39.72,424160.0,39.8,39.82,39.66,39.72,424160.0
2021-03-09 15:50:00,39.71,39.72,39.51,39.54,1608408.0,39.71,39.72,39.51,39.54,1608408.0
2021-03-10 09:30:00,39.79,39.79,39.44,39.46,251822.0,39.79,39.79,39.44,39.46,251822.0
2021-03-10 09:40:00,39.45,39.55,39.38,39.42,327283.0,39.45,39.55,39.38,39.42,327283.0
2021-03-10 09:50:00,39.41,39.71,39.41,39.69,134581.0,39.41,39.71,39.41,39.69,134581.0
2021-03-10 10:00:00,39.7,39.81,39.68,39.71,144929.0,39.7,39.81,39.68,39.71,144929.0
2021-03-10 10:10:00,39.71,39.74,39.53,39.56,121883.0,39.71,39.74,39.53,39.56,121883.0
2021-03-10 10:20:00,39.56,39.64,39.45,39.58,144141.0,39.56,39.64,39.45,39.58,144141.0
2021-03-10 10:30:00,39.58,39.62,39.38,39.41,162316.0,39.58,39.62,39.38,39.41,162316.0
2021-03-10 10:40:00,39.41,39.57,39.36,39.57,179265.0,39.41,39.57,39.36,39.57,179265.0
2021-03-10 10:50:00,39.58,39.58,39.43,39.47,169933.0,39.58,39.58,39.43,39.47,169933.0
2021-03-10 11:00:00,39.47,39.52,39.42,39.44,141465.0,39.47,39.52,39.42,39.44,141465.0
2021-03-10 11:10:00,39.44,39.53,39.44,39.45,107041.0,39.44,39.53,39.44,39.45,107041.0
2021-03-10 11:20:00,39.46,39.48,39.37,39.37,465885.0,39.46,39.48,39.37,39.37,465885.0
2021-03-10 11:30:00,39.38,39.57,39.37,39.51,349288.0,39.38,39.57,39.37,39.51,349288.0
2021-03-10 11:40:00,39.51,39.65,39.47,39.64,188695.0,39.51,39.65,39.47,39.64,188695.0
2021-03-10 11:50:00,39.65,39.74,39.64,39.67,103717.0,39.65,39.74,39.64,39.67,103717.0
2021-03-10 12:00:00,39.67,39.68,39.52,39.52,77606.0,39.67,39.68,39.52,39.52,77606.0
2021-03-10 12:10:00,39.53,39.54,39.42,39.43,67879.0,39.53,39.54,39.42,39.43,67879.0
2021-03-10 12:20:00,39.43,39.44,39.38,39.41,58128.0,39.43,39.44,39.38,39.41,58128.0
2021-03-10 12:30:00,39.41,39.44,39.37,39.39,76279.0,39.41,39.44,39.37,39.39,76279.0
2021-03-10 12:40:00,39.39,39.42,39.34,39.42,93368.0,39.39,39.42,39.34,39.42,93368.0
2021-03-10 12:50:00,39.43,39.46,39.37,39.38,71121.0,39.43,39.46,39.37,39.38,71121.0
2021-03-10 13:00:00,39.38,39.41,39.33,39.41,101640.0,39.38,39.41,39.33,39.41,101640.0
2021-03-10 13:10:00,39.41,39.43,39.35,39.38,64739.0,39.41,39.43,39.35,39.38,64739.0
2021-03-10 13:20:00,39.38,39.38,39.3,39.32,70437.0,39.38,39.38,39.3,39.32,70437.0
2021-03-10 13:30:00,39.33,39.33,39.25,39.29,78272.0,39.33,39.33,39.25,39.29,78272.0
2021-03-10 13:40:00,39.28,39.31,39.24,39.29,135364.0,39.28,39.31,39.24,39.29,135364.0
2021-03-10 13:50:00,39.29,39.34,39.25,39.27,131645.0,39.29,39.34,39.25,39.27,131645.0
2021-03-10 14:00:00,39.27,39.38,39.26,39.37,75201.0,39.27,39.38,39.26,39.37,75201.0
2021-03-10 14:10:00,39.37,39.42,39.36,39.4,100207.0,39.37,39.42,39.36,39.4,100207.0
2021-03-10 14:20:00,39.41,39.42,39.36,39.36,79738.0,39.41,39.42,39.36,39.36,79738.0
2021-03-10 14:30:00,39.36,39.45,39.35,39.43,80682.0,39.36,39.45,39.35,39.43,80682.0
2021-03-10 14:40:00,39.43,39.44,39.29,39.36,150381.0,39.43,39.44,39.29,39.36,150381.0
2021-03-10 14:50:00,39.36,39.44,39.35,39.42,151412.0,39.36,39.44,39.35,39.42,151412.0
2021-03-10 15:00:00,39.42,39.44,39.31,39.34,109670.0,39.42,39.44,39.31,39.34,109670.0
2021-03-10 15:10:00,39.34,39.35,39.24,39.27,125413.0,39.34,39.35,39.24,39.27,125413.0
2021-03-10 15:20:00,39.28,39.41,39.26,39.4,135729.0,39.28,39.41,39.26,39.4,135729.0
2021-03-10 15:30:00,39.39,39.44,39.32,39.35,280050.0,39.39,39.44,39.32,39.35,280050.0
2021-03-10 15:40:00,39.34,39.39,39.29,39.39,270717.0,39.34,39.39,39.29,39.39,270717.0
2021-03-10 15:50:00,39.39,39.39,39.29,39.33,672386.0,39.39,39.39,39.29,39.33,672386.0
2021-03-11 09:30:00,39.29,39.34,38.82,38.86,226409.0,39.29,39.34,38.82,38.86,226409.0
2021-03-11 09:40:00,38.87,38.99,38.84,38.92,187136.0,38.87,38.99,38.84,38.92,187136.0
2021-03-11 09:50:00,38.92,39.17,38.9,39.09,130875.0,38.92,39.17,38.9,39.09,130875.0
2021-03-11 10:00:00,39.08,39.2,38.87,38.9,157786.0,39.08,39.2,38.87,38.9,157786.0
2021-03-11 10:10:00,38.89,39.1,38.88,39.08,87639.0,38.89,39.1,38.88,39.08,87639.0
2021-03-11 10:20:00,39.09,39.17,39.07,39.07,53053.0,39.09,39.17,39.07,39.07,53053.0
2021-03-11 10:30:00,39.08,39.08,38.91,38.98,91626.0,39.08,39.08,38.91,38.98,91626.0
2021-03-11 10:40:00,38.98,38.99,38.93,38.97,83655.0,38.98,38.99,38.93,38.97,83655.0
2021-03-11 10:50:00,38.96,38.98,38.89,38.94,151328.0,38.96,38.98,38.89,38.94,151328.0
2021-03-11 11:00:00,38.93,39.1,38.9,39.1,143769.0,38.93,39.1,38.9,39.1,143769.0
2021-03-11 11:10:00,39.09,39.23,39.09,39.22,106190.0,39.09,39.23,39.09,39.22,106190.0
2021-03-11 11:20:00,39.22,39.25,39.15,39.16,69468.0,39.22,39.25,39.15,39.16,69468.0
2021-03-11 11:30:00,39.16,39.17,39.05,39.07,113890.0,39.16,39.17,39.05,39.07,113890.0
2021-03-11 11:40:00,39.06,39.07,39.01,39.04,95806.0,39.06,39.07,39.01,39.04,95806.0
2021-03-11 11:50:00,39.04,39.05,38.95,38.97,79385.0,39.04,39.05,38.95,38.97,79385.0
2021-03-11 12:00:00,38.97,39.0,38.94,38.94,107674.0,38.97,39.0,38.94,38.94,107674.0
2021-03-11 12:10:00,38.95,38.99,38.92,38.92,67439.0,38.95,38.99,38.92,38.92,67439.0
2021-03-11 12:20:00,38.92,38.95,38.9,38.95,64512.0,38.92,38.95,38.9,38.95,64512.0
2021-03-11 12:30:00,38.95,38.97,38.89,38.91,73834.0,38.95,38.97,38.89,38.91,73834.0
2021-03-11 12:40:00,38.9,38.95,38.87,38.89,75225.0,38.9,38.95,38.87,38.89,75225.0
2021-03-11 12:50:00,38.89,38.99,38.88,38.99,66981.0,38.89,38.99,38.88,38.99,66981.0
2021-03-11 13:00:00,38.99,39.12,38.98,39.08,121178.0,38.99,39.12,38.98,39.08,121178.0
2021-03-11 13:10:00,39.09,39.13,39.03,39.03,78804.0,39.09,39.13,39.03,39.03,78804.0
2021-03-11 13:20:00,39.02,39.04,38.96,38.98,61994.0,39.02,39.04,38.96,38.98,61994.0
2021-03-11 13:30:00,38.98,39.02,38.96,38.98,71380.0,38.98,39.02,38.96,38.98,71380.0
2021-03-11 13:40:00,38.98,38.99,38.94,38.96,61292.0,38.98,38.99,38.94,38.96,61292.0
2021-03-11 13:50:00,38.96,38.97,38.92,38.92,80913.0,38.96,38.97,38.92,38.92,80913.0
2021-03-11 14:00:00,38.93,38.97,38.9,38.93,80535.0,38.93,38.97,38.9,38.93,80535.0
2021-03-11 14:10:00,38.93,38.95,38.86,38.89,92206.0,38.93,38.95,38.86,38.89,92206.0
2021-03-11 14:20:00,38.89,38.95,38.87,38.92,118009.0,38.89,38.95,38.87,38.92,118009.0
2021-03-11 14:30:00,38.91,38.92,38.87,38.89,92448.0,38.91,38.92,38.87,38.89,92448.0
2021-03-11 14:40:00,38.88,38.91,38.79,38.79,94260.0,38.88,38.91,38.79,38.79,94260.0
2021-03-11 14:50:00,38.79,38.84,38.73,38.77,100992.0,38.79,38.84,38.73,38.77,100992.0
2021-03-11 15:00:00,38.76,38.81,38.73,38.77,98669.0,38.76,38.81,38.73,38.77,98669.0
2021-03-11 15:10:00,38.77,38.77,38.7,38.71,107236.0,38.77,38.77,38.7,38.71,107236.0
2021-03-11 15:20:00,38.71,38.72,38.63,38.66,179674.0,38.71,38.72,38.63,38.66,179674.0
2021-03-11 15:30:00,38.66,38.75,38.64,38.75,235606.0,38.66,38.75,38.64,38.75,235606.0
2021-03-11 15:40:00,38.75,38.77,38.7,38.72,278263.0,38.75,38.77,38.7,38.72,278263.0
2021-03-11 15:50:00,38.71,38.74,38.62,38.65,814068.0,38.71,38.74,38.62,38.65,814068.0
2021-03-12 09:30:00,38.62,38.91,38.51,38.88,194712.0,38.62,38.91,38.51,38.88,194712.0
2021-03-12 09:40:00,38.86,38.89,38.74,38.8,112566.0,38.86,38.89,38.74,38.8,112566.0
2021-03-12 09:50:00,38.81,38.81,38.68,38.72,77244.0,38.81,38.81,38.68,38.72,77244.0
2021-03-12 10:00:00,38.73,38.84,38.69,38.84,98099.0,38.73,38.84,38.69,38.84,98099.0
2021-03-12 10:10:00,38.83,38.87,38.79,38.84,107075.0,38.83,38.87,38.79,38.84,107075.0
2021-03-12 10:20:00,38.85,38.89,38.8,38.86,102790.0,38.85,38.89,38.8,38.86,102790.0
2021-03-12 10:30:00,38.86,38.89,38.8,38.85,76709.0,38.86,38.89,38.8,38.85,76709.0
2021-03-12 10:40:00,38.85,38.85,38.8,38.84,71823.0,38.85,38.85,38.8,38.84,71823.0
2021-03-12 10:50:00,38.84,38.86,38.79,38.86,114932.0,38.84,38.86,38.79,38.86,114932.0
2021-03-12 11:00:00,38.85,38.94,38.83,38.94,94601.0,38.85,38.94,38.83,38.94,94601.0
2021-03-12 11:10:00,38.94,38.95,38.88,38.91,77581.0,38.94,38.95,38.88,38.91,77581.0
2021-03-12 11:20:00,38.91,39.0,38.9,38.95,93997.0,38.91,39.0,38.9,38.95,93997.0
2021-03-12 11:30:00,38.96,38.98,38.91,38.97,74104.0,38.96,38.98,38.91,38.97,74104.0
2021-03-12 11:40:00,38.97,39.02,38.96,38.97,179108.0,38.97,39.02,38.96,38.97,179108.0
2021-03-12 11:50:00,38.98,39.02,38.95,39.0,104663.0,38.98,39.02,38.95,39.0,104663.0
2021-03-12 12:00:00,39.0,39.01,38.88,38.9,110640.0,39.0,39.01,38.88,38.9,110640.0
2021-03-12 12:10:00,38.9,38.91,38.88,38.9,30312.0,38.9,38.91,38.88,38.9,30312.0
2021-03-12 12:20:00,38.9,38.91,38.85,38.89,31524.0,38.9,38.91,38.85,38.89,31524.0
2021-03-12 12:30:00,38.88,38.92,38.87,38.9,47335.0,38.88,38.92,38.87,38.9,47335.0
2021-03-12 12:40:00,38.89,38.93,38.87,38.92,34847.0,38.89,38.93,38.87,38.92,34847.0
2021-03-12 12:50:00,38.92,38.92,38.87,38.88,47147.0,38.92,38.92,38.87,38.88,47147.0
2021-03-12 13:00:00,38.88,38.91,38.86,38.88,37820.0,38.88,38.91,38.86,38.88,37820.0
2021-03-12 13:10:00,38.88,38.91,38.85,38.91,40560.0,38.88,38.91,38.85,38.91,40560.0
2021-03-12 13:20:00,38.9,39.01,38.88,38.98,59398.0,38.9,39.01,38.88,38.98,59398.0
2021-03-12 13:30:00,38.97,38.97,38.92,38.94,41491.0,38.97,38.97,38.92,38.94,41491.0
2021-03-12 13:40:00,38.94,38.96,38.91,38.93,54362.0,38.94,38.96,38.91,38.93,54362.0
2021-03-12 13:50:00,38.93,38.97,38.92,38.94,39517.0,38.93,38.97,38.92,38.94,39517.0
2021-03-12 14:00:00,38.94,39.03,38.94,39.02,64559.0,38.94,39.03,38.94,39.02,64559.0
2021-03-12 14:10:00,39.02,39.03,38.99,39.01,43239.0,39.02,39.03,38.99,39.01,43239.0
2021-03-12 14:20:00,39.01,39.04,39.01,39.02,35259.0,39.01,39.04,39.01,39.02,35259.0
2021-03-12 14:30:00,39.02,39.03,38.93,38.96,80935.0,39.02,39.03,38.93,38.96,80935.0
2021-03-12 14:40:00,38.97,38.98,38.94,38.95,63734.0,38.97,38.98,38.94,38.95,63734.0
2021-03-12 14:50:00,38.95,38.95,38.88,38.9,71485.0,38.95,38.95,38.88,38.9,71485.0
2021-03-12 15:00:00,38.89,38.9,38.85,38.86,87414.0,38.89,38.9,38.85,38.86,87414.0
2021-03-12 15:10:00,38.85,38.88,38.83,38.84,99159.0,38.85,38.88,38.83,38.84,99159.0
2021-03-12 15:20:00,38.84,38.89,38.82,38.87,76310.0,38.84,38.89,38.82,38.87,76310.0
2021-03-12 15:30:00,38.87,38.89,38.85,38.89,109587.0,38.87,38.89,38.85,38.89,109587.0
2021-03-12 15:40:00,38.89,38.93,38.84,38.86,142225.0,38.89,38.93,38.84,38.86,142225.0
2021-03-12 15:50:00,38.86,38.93,38.84,38.85,475877.0,38.86,38.93,38.84,38.85,475877.0
2021-03-15 09:30:00,39.0,39.1,38.89,39.09,180211.0,39.0,39.1,38.89,39.09,180211.0
2021-03-15 09:40:00,39.09,39.16,38.97,38.97,143474.0,39.09,39.16,38.97,38.97,143474.0
2021-03-15 09:50:00,38.97,38.99,38.72,38.76,85774.0,38.97,38.99,38.72,38.76,85774.0
2021-03-15 10:00:00,38.75,38.78,38.65,38.72,88363.0,38.75,38.78,38.65,38.72,88363.0
2021-03-15 10:10:00,38.73,38.81,38.7,38.77,85230.0,38.73,38.81,38.7,38.77,85230.0
2021-03-15 10:20:00,38.76,38.82,38.72,38.8,57607.0,38.76,38.82,38.72,38.8,57607.0
2021-03-15 10:30:00,38.8,38.81,38.74,38.76,81219.0,38.8,38.81,38.74,38.76,81219.0
2021-03-15 10:40:00,38.76,38.77,38.68,38.73,78038.0,38.76,38.77,38.68,38.73,78038.0
2021-03-15 10:50:00,38.73,38.74,38.56,38.68,685762.0,38.73,38.74,38.56,38.68,685762.0
2021-03-15 11:00:00,38.67,38.89,38.65,38.87,77736.0,38.67,38.89,38.65,38.87,77736.0
2021-03-15 11:10:00,38.87,38.93,38.81,38.9,60529.0,38.87,38.93,38.81,38.9,60529.0
2021-03-15 11:20:00,38.9,38.98,38.88,38.97,114989.0,38.9,38.98,38.88,38.97,114989.0
2021-03-15 11:30:00,38.97,38.97,38.86,38.88,62735.0,38.97,38.97,38.86,38.88,62735.0
2021-03-15 11:40:00,38.88,38.92,38.86,38.91,64942.0,38.88,38.92,38.86,38.91,64942.0
2021-03-15 11:50:00,38.9,39.05,38.9,39.01,99951.0,38.9,39.05,38.9,39.01,99951.0
2021-03-15 12:00:00,39.01,39.04,38.99,39.03,49654.0,39.01,39.04,38.99,39.03,49654.0
2021-03-15 12:10:00,39.04,39.04,38.89,38.91,46034.0,39.04,39.04,38.89,38.91,46034.0
2021-03-15 12:20:00,38.91,38.94,38.85,38.92,43941.0,38.91,38.94,38.85,38.92,43941.0
2021-03-15 12:30:00,38.93,38.98,38.89,38.97,36041.0,38.93,38.98,38.89,38.97,36041.0
2021-03-15 12:40:00,38.98,39.03,38.97,39.02,38250.0,38.98,39.03,38.97,39.02,38250.0
2021-03-15 12:50:00,39.02,39.04,39.0,39.02,46429.0,39.02,39.04,39.0,39.02,46429.0
2021-03-15 13:00:00,39.02,39.06,39.01,39.02,45276.0,39.02,39.06,39.01,39.02,45276.0
2021-03-15 13:10:00,39.01,39.04,39.0,39.03,44350.0,39.01,39.04,39.0,39.03,44350.0
2021-03-15 13:20:00,39.02,39.04,39.01,39.02,28878.0,39.02,39.04,39.01,39.02,28878.0
2021-03-15 13:30:00,39.02,39.2,39.02,39.19,151623.0,39.02,39.2,39.02,39.19,151623.0
2021-03-15 13:40:00,39.19,39.27,39.17,39.23,89658.0,39.19,39.27,39.17,39.23,89658.0
2021-03-15 13:50:00,39.22,39.29,39.22,39.28,61636.0,39.22,39.29,39.22,39.28,61636.0
2021-03-15 14:00:00,39.27,39.33,39.27,39.32,59458.0,39.27,39.33,39.27,39.32,59458.0
2021-03-15 14:10:00,39.31,39.32,39.25,39.27,49796.0,39.31,39.32,39.25,39.27,49796.0
2021-03-15 14:20:00,39.27,39.27,39.22,39.26,78321.0,39.27,39.27,39.22,39.26,78321.0
2021-03-15 14:30:00,39.27,39.28,39.21,39.22,56720.0,39.27,39.28,39.21,39.22,56720.0
2021-03-15 14:40:00,39.22,39.35,39.21,39.26,220376.0,39.22,39.35,39.21,39.26,220376.0
2021-03-15 14:50:00,39.26,39.26,39.17,39.21,123368.0,39.26,39.26,39.17,39.21,123368.0
2021-03-15 15:00:00,39.2,39.27,39.17,39.23,112448.0,39.2,39.27,39.17,39.23,112448.0
2021-03-15 15:10:00,39.23,39.27,39.18,39.26,148460.0,39.23,39.27,39.18,39.26,148460.0
2021-03-15 15:20:00,39.25,39.37,39.22,39.37,166953.0,39.25,39.37,39.22,39.37,166953.0
2021-03-15 15:30:00,39.36,39.37,39.27,39.3,191506.0,39.36,39.37,39.27,39.3,191506.0
2021-03-15 15:40:00,39.3,39.38,39.27,39.36,337641.0,39.3,39.38,39.27,39.36,337641.0
2021-03-15 15:50:00,39.36,39.48,39.35,39.39,853626.0,39.36,39.48,39.35,39.39,853626.0
2021-03-16 09:30:00,39.33,39.48,39.22,39.36,184583.0,39.33,39.48,39.22,39.36,184583.0
2021-03-16 09:40:00,39.36,39.46,39.31,39.38,103641.0,39.36,39.46,39.31,39.38,103641.0
2021-03-16 09:50:00,39.38,39.52,39.34,39.37,160048.0,39.38,39.52,39.34,39.37,160048.0
2021-03-16 10:00:00,39.37,39.39,39.21,39.34,158784.0,39.37,39.39,39.21,39.34,158784.0
2021-03-16 10:10:00,39.34,39.36,39.25,39.25,181652.0,39.34,39.36,39.25,39.25,181652.0
2021-03-16 10:20:00,39.26,39.28,39.08,39.1,361435.0,39.26,39.28,39.08,39.1,361435.0
2021-03-16 10:30:00,39.1,39.11,38.93,38.95,187870.0,39.1,39.11,38.93,38.95,187870.0
2021-03-16 10:40:00,38.95,38.97,38.87,38.94,150379.0,38.95,38.97,38.87,38.94,150379.0
2021-03-16 10:50:00,38.94,38.95,38.82,38.83,95539.0,38.94,38.95,38.82,38.83,95539.0
2021-03-16 11:00:00,38.83,38.88,38.79,38.81,131200.0,38.83,38.88,38.79,38.81,131200.0
2021-03-16 11:10:00,38.82,38.84,38.75,38.75,91796.0,38.82,38.84,38.75,38.75,91796.0
2021-03-16 11:20:00,38.76,38.78,38.67,38.73,213722.0,38.76,38.78,38.67,38.73,213722.0
2021-03-16 11:30:00,38.73,38.78,38.67,38.77,133611.0,38.73,38.78,38.67,38.77,133611.0
2021-03-16 11:40:00,38.76,38.84,38.75,38.83,132748.0,38.76,38.84,38.75,38.83,132748.0
2021-03-16 11:50:00,38.83,38.87,38.82,38.85,111967.0,38.83,38.87,38.82,38.85,111967.0
2021-03-16 12:00:00,38.84,38.88,38.81,38.84,66108.0,38.84,38.88,38.81,38.84,66108.0
2021-03-16 12:10:00,38.83,38.85,38.76,38.77,68453.0,38.83,38.85,38.76,38.77,68453.0
2021-03-16 12:20:00,38.77,38.78,38.71,38.72,68247.0,38.77,38.78,38.71,38.72,68247.0
2021-03-16 12:30:00,38.72,38.75,38.69,38.69,47091.0,38.72,38.75,38.69,38.69,47091.0
2021-03-16 12:40:00,38.7,38.7,38.64,38.68,61127.0,38.7,38.7,38.64,38.68,61127.0
2021-03-16 12:50:00,38.68,38.7,38.6,38.69,81441.0,38.68,38.7,38.6,38.69,81441.0
2021-03-16 13:00:00,38.69,38.72,38.66,38.71,66782.0,38.69,38.72,38.66,38.71,66782.0
2021-03-16 13:10:00,38.71,38.82,38.7,38.77,78507.0,38.71,38.82,38.7,38.77,78507.0
2021-03-16 13:20:00,38.78,38.81,38.75,38.78,54169.0,38.78,38.81,38.75,38.78,54169.0
2021-03-16 13:30:00,38.78,38.78,38.72,38.73,64087.0,38.78,38.78,38.72,38.73,64087.0
2021-03-16 13:40:00,38.73,38.74,38.68,38.73,36692.0,38.73,38.74,38.68,38.73,36692.0
2021-03-16 13:50:00,38.73,38.77,38.7,38.73,75417.0,38.73,38.77,38.7,38.73,75417.0
2021-03-16 14:00:00,38.72,38.73,38.67,38.73,93211.0,38.72,38.73,38.67,38.73,93211.0
2021-03-16 14:10:00,38.73,38.81,38.72,38.76,84958.0,38.73,38.81,38.72,38.76,84958.0
2021-03-16 14:20:00,38.76,38.8,38.73,38.79,117416.0,38.76,38.8,38.73,38.79,117416.0
2021-03-16 14:30:00,38.79,38.86,38.75,38.76,240522.0,38.79,38.86,38.75,38.76,240522.0
2021-03-16 14:40:00,38.77,38.8,38.75,38.79,82874.0,38.77,38.8,38.75,38.79,82874.0
2021-03-16 14:50:00,38.79,38.83,38.77,38.77,62082.0,38.79,38.83,38.77,38.77,62082.0
2021-03-16 15:00:00,38.78,38.81,38.74,38.78,87216.0,38.78,38.81,38.74,38.78,87216.0
2021-03-16 15:10:00,38.77,38.78,38.71,38.73,86805.0,38.77,38.78,38.71,38.73,86805.0
2021-03-16 15:20:00,38.74,38.78,38.7,38.77,97478.0,38.74,38.78,38.7,38.77,97478.0
2021-03-16 15:30:00,38.77,38.9,38.76,38.89,161665.0,38.77,38.9,38.76,38.89,161665.0
2021-03-16 15:40:00,38.9,38.95,38.86,38.87,162673.0,38.9,38.95,38.86,38.87,162673.0
2021-03-16 15:50:00,38.86,38.93,38.85,38.86,461495.0,38.86,38.93,38.85,38.86,461495.0
2021-03-17 09:30:00,38.95,39.03,38.67,39.02,298317.0,38.95,39.03,38.67,39.02,298317.0
2021-03-17 09:40:00,39.02,39.13,38.99,39.04,131133.0,39.02,39.13,38.99,39.04,131133.0
2021-03-17 09:50:00,39.03,39.03,38.9,38.93,122296.0,39.03,39.03,38.9,38.93,122296.0
2021-03-17 10:00:00,38.92,38.98,38.86,38.95,264956.0,38.92,38.98,38.86,38.95,264956.0
2021-03-17 10:10:00,38.96,39.05,38.95,39.03,80060.0,38.96,39.05,38.95,39.03,80060.0
2021-03-17 10:20:00,39.03,39.15,39.0,39.13,89916.0,39.03,39.15,39.0,39.13,89916.0
2021-03-17 10:30:00,39.11,39.15,39.09,39.09,131477.0,39.11,39.15,39.09,39.09,131477.0
2021-03-17 10:40:00,39.09,39.11,39.0,39.09,185924.0,39.09,39.11,39.0,39.09,185924.0
2021-03-17 10:50:00,39.1,39.24,39.1,39.19,212909.0,39.1,39.24,39.1,39.19,212909.0
2021-03-17 11:00:00,39.19,39.2,39.02,39.09,212842.0,39.19,39.2,39.02,39.09,212842.0
2021-03-17 11:10:00,39.1,39.13,39.06,39.13,105284.0,39.1,39.13,39.06,39.13,105284.0
2021-03-17 11:20:00,39.13,39.13,39.03,39.11,138358.0,39.13,39.13,39.03,39.11,138358.0
2021-03-17 11:30:00,39.12,39.2,39.1,39.1,101161.0,39.12,39.2,39.1,39.1,101161.0
2021-03-17 11:40:00,39.11,39.12,39.06,39.08,65407.0,39.11,39.12,39.06,39.08,65407.0
2021-03-17 11:50:00,39.09,39.14,39.07,39.14,81041.0,39.09,39.14,39.07,39.14,81041.0
2021-03-17 12:00:00,39.13,39.17,39.06,39.07,86384.0,39.13,39.17,39.06,39.07,86384.0
2021-03-17 12:10:00,39.07,39.12,39.02,39.05,116732.0,39.07,39.12,39.02,39.05,116732.0
2021-03-17 12:20:00,39.05,39.13,39.04,39.11,59563.0,39.05,39.13,39.04,39.11,59563.0
2021-03-17 12:30:00,39.11,39.11,38.99,39.05,103356.0,39.11,39.11,38.99,39.05,103356.0
2021-03-17 12:40:00,39.05,39.07,39.03,39.04,54671.0,39.05,39.07,39.03,39.04,54671.0
2021-03-17 12:50:00,39.05,39.05,38.98,39.0,95851.0,39.05,39.05,38.98,39.0,95851.0
2021-03-17 13:00:00,39.01,39.05,38.96,38.97,122133.0,39.01,39.05,38.96,38.97,122133.0
2021-03-17 13:10:00,38.97,39.04,38.96,39.02,58198.0,38.97,39.04,38.96,39.02,58198.0
2021-03-17 13:20:00,39.02,39.09,39.01,39.09,72667.0,39.02,39.09,39.01,39.09,72667.0
2021-03-17 13:30:00,39.09,39.15,39.07,39.1,77558.0,39.09,39.15,39.07,39.1,77558.0
2021-03-17 13:40:00,39.1,39.1,39.0,39.02,68554.0,39.1,39.1,39.0,39.02,68554.0
2021-03-17 13:50:00,39.02,39.03,38.96,38.98,121913.0,39.02,39.03,38.96,38.98,121913.0
2021-03-17 14:00:00,38.98,39.13,38.96,39.01,163839.0,38.98,39.13,38.96,39.01,163839.0
2021-03-17 14:10:00,39.01,39.09,39.01,39.06,71342.0,39.01,39.09,39.01,39.06,71342.0
2021-03-17 14:20:00,39.06,39.11,39.02,39.02,70512.0,39.06,39.11,39.02,39.02,70512.0
2021-03-17 14:30:00,39.02,39.11,38.99,39.11,86093.0,39.02,39.11,38.99,39.11,86093.0
2021-03-17 14:40:00,39.11,39.17,39.07,39.12,100073.0,39.11,39.17,39.07,39.12,100073.0
2021-03-17 14:50:00,39.12,39.14,39.06,39.14,105404.0,39.12,39.14,39.06,39.14,105404.0
2021-03-17 15:00:00,39.14,39.15,39.06,39.12,157493.0,39.14,39.15,39.06,39.12,157493.0
2021-03-17 15:10:00,39.12,39.16,39.04,39.08,153103.0,39.12,39.16,39.04,39.08,153103.0
2021-03-17 15:20:00,39.08,39.08,38.95,38.97,92021.0,39.08,39.08,38.95,38.97,92021.0
2021-03-17 15:30:00,38.96,38.99,38.93,38.95,122390.0,38.96,38.99,38.93,38.95,122390.0
2021-03-17 15:40:00,38.95,38.96,38.81,38.87,254385.0,38.95,38.96,38.81,38.87,254385.0
2021-03-17 15:50:00,38.87,38.92,38.82,38.88,533411.0,38.87,38.92,38.82,38.88,533411.0
2021-03-18 09:30:00,38.85,38.94,38.57,38.79,172155.0,38.85,38.94,38.57,38.79,172155.0
2021-03-18 09:40:00,38.78,38.97,38.74,38.85,574161.0,38.78,38.97,38.74,38.85,574161.0
2021-03-18 09:50:00,38.85,38.87,38.76,38.83,72779.0,38.85,38.87,38.76,38.83,72779.0
2021-03-18 10:00:00,38.82,38.86,38.73,38.79,76247.0,38.82,38.86,38.73,38.79,76247.0
2021-03-18 10:10:00,38.8,38.8,38.71,38.77,65093.0,38.8,38.8,38.71,38.77,65093.0
2021-03-18 10:20:00,38.77,38.77,38.7,38.7,35165.0,38.77,38.77,38.7,38.7,35165.0
2021-03-18 10:30:00,38.69,38.7,38.57,38.59,100054.0,38.69,38.7,38.57,38.59,100054.0
2021-03-18 10:40:00,38.6,38.6,38.47,38.49,79378.0,38.6,38.6,38.47,38.49,79378.0
2021-03-18 10:50:00,38.5,38.59,38.47,38.52,121452.0,38.5,38.59,38.47,38.52,121452.0
2021-03-18 11:00:00,38.53,38.68,38.52,38.66,103019.0,38.53,38.68,38.52,38.66,103019.0
2021-03-18 11:10:00,38.66,38.73,38.6,38.63,92120.0,38.66,38.73,38.6,38.63,92120.0
2021-03-18 11:20:00,38.63,38.7,38.61,38.7,63313.0,38.63,38.7,38.61,38.7,63313.0
2021-03-18 11:30:00,38.7,38.7,38.59,38.61,67864.0,38.7,38.7,38.59,38.61,67864.0
2021-03-18 11:40:00,38.61,38.66,38.6,38.64,63169.0,38.61,38.66,38.6,38.64,63169.0
2021-03-18 11:50:00,38.65,38.7,38.64,38.68,48437.0,38.65,38.7,38.64,38.68,48437.0
2021-03-18 12:00:00,38.69,38.7,38.65,38.7,56151.0,38.69,38.7,38.65,38.7,56151.0
2021-03-18 12:10:00,38.7,38.78,38.68,38.75,376949.0,38.7,38.78,38.68,38.75,376949.0
2021-03-18 12:20:00,38.76,38.8,38.58,38.65,140187.0,38.76,38.8,38.58,38.65,140187.0
2021-03-18 12:30:00,38.65,38.67,38.6,38.61,50332.0,38.65,38.67,38.6,38.61,50332.0
2021-03-18 12:40:00,38.61,38.62,38.56,38.59,100246.0,38.61,38.62,38.56,38.59,100246.0
2021-03-18 12:50:00,38.59,38.64,38.49,38.51,110341.0,38.59,38.64,38.49,38.51,110341.0
2021-03-18 13:00:00,38.52,38.56,38.48,38.48,60315.0,38.52,38.56,38.48,38.48,60315.0
2021-03-18 13:10:00,38.48,38.5,38.44,38.49,88226.0,38.48,38.5,38.44,38.49,88226.0
2021-03-18 13:20:00,38.49,38.52,38.48,38.5,33959.0,38.49,38.52,38.48,38.5,33959.0
2021-03-18 13:30:00,38.5,38.66,38.48,38.53,864622.0,38.5,38.66,38.48,38.53,864622.0
2021-03-18 13:40:00,38.53,38.69,38.48,38.63,760895.0,38.53,38.69,38.48,38.63,760895.0
2021-03-18 13:50:00,38.62,38.64,38.58,38.61,46006.0,38.62,38.64,38.58,38.61,46006.0
2021-03-18 14:00:00,38.61,38.61,38.55,38.56,63655.0,38.61,38.61,38.55,38.56,63655.0
2021-03-18 14:10:00,38.56,38.56,38.48,38.5,74991.0,38.56,38.56,38.48,38.5,74991.0
2021-03-18 14:20:00,38.51,38.54,38.46,38.47,70352.0,38.51,38.54,38.46,38.47,70352.0
2021-03-18 14:30:00,38.48,38.49,38.34,38.41,86377.0,38.48,38.49,38.34,38.41,86377.0
2021-03-18 14:40:00,38.41,38.45,38.3,38.42,122396.0,38.41,38.45,38.3,38.42,122396.0
2021-03-18 14:50:00,38.43,38.46,38.37,38.43,113912.0,38.43,38.46,38.37,38.43,113912.0
2021-03-18 15:00:00,38.42,38.45,38.3,38.31,82290.0,38.42,38.45,38.3,38.31,82290.0
2021-03-18 15:10:00,38.32,38.34,38.22,38.28,191302.0,38.32,38.34,38.22,38.28,191302.0
2021-03-18 15:20:00,38.28,38.36,38.24,38.34,99729.0,38.28,38.36,38.24,38.34,99729.0
2021-03-18 15:30:00,38.34,38.36,38.26,38.27,130549.0,38.34,38.36,38.26,38.27,130549.0
2021-03-18 15:40:00,38.28,38.31,38.19,38.23,205604.0,38.28,38.31,38.19,38.23,205604.0
2021-03-18 15:50:00,38.23,38.27,38.16,38.19,745660.0,38.23,38.27,38.16,38.19,745660.0
2021-03-19 09:30:00,38.19,38.22,37.86,37.89,862935.0,38.19,38.22,37.86,37.89,862935.0
2021-03-19 09:40:00,37.89,37.89,37.62,37.63,120013.0,37.89,37.89,37.62,37.63,120013.0
2021-03-19 09:50:00,37.61,37.81,37.61,37.79,129059.0,37.61,37.81,37.61,37.79,129059.0
2021-03-19 10:00:00,37.79,37.89,37.69,37.87,345356.0,37.79,37.89,37.69,37.87,345356.0
2021-03-19 10:10:00,37.88,37.91,37.76,37.91,69691.0,37.88,37.91,37.76,37.91,69691.0
2021-03-19 10:20:00,37.91,37.93,37.86,37.9,106369.0,37.91,37.93,37.86,37.9,106369.0
2021-03-19 10:30:00,37.9,37.91,37.75,37.8,110825.0,37.9,37.91,37.75,37.8,110825.0
2021-03-19 10:40:00,37.8,37.88,37.78,37.84,53448.0,37.8,37.88,37.78,37.84,53448.0
2021-03-19 10:50:00,37.83,38.02,37.83,38.02,214585.0,37.83,38.02,37.83,38.02,214585.0
2021-03-19 11:00:00,38.02,38.04,37.98,37.98,90686.0,38.02,38.04,37.98,37.98,90686.0
2021-03-19 11:10:00,37.99,38.05,37.98,38.01,74081.0,37.99,38.05,37.98,38.01,74081.0
2021-03-19 11:20:00,38.0,38.08,37.97,38.05,278064.0,38.0,38.08,37.97,38.05,278064.0
2021-03-19 11:30:00,38.04,38.16,38.0,38.16,59702.0,38.04,38.16,38.0,38.16,59702.0
2021-03-19 11:40:00,38.16,38.18,38.12,38.15,46698.0,38.16,38.18,38.12,38.15,46698.0
2021-03-19 11:50:00,38.16,38.21,38.15,38.2,59265.0,38.16,38.21,38.15,38.2,59265.0
2021-03-19 12:00:00,38.2,38.22,38.16,38.18,49789.0,38.2,38.22,38.16,38.18,49789.0
2021-03-19 12:10:00,38.18,38.29,38.15,38.28,58435.0,38.18,38.29,38.15,38.28,58435.0
2021-03-19 12:20:00,38.27,38.27,38.22,38.24,45399.0,38.27,38.27,38.22,38.24,45399.0
2021-03-19 12:30:00,38.23,38.27,38.19,38.22,113969.0,38.23,38.27,38.19,38.22,113969.0
2021-03-19 12:40:00,38.22,38.25,38.18,38.21,90715.0,38.22,38.25,38.18,38.21,90715.0
2021-03-19 12:50:00,38.2,38.22,38.17,38.19,46367.0,38.2,38.22,38.17,38.19,46367.0
2021-03-19 13:00:00,38.19,38.22,38.16,38.19,324654.0,38.19,38.22,38.16,38.19,324654.0
2021-03-19 13:10:00,38.19,38.21,38.16,38.2,68865.0,38.19,38.21,38.16,38.2,68865.0
2021-03-19 13:20:00,38.2,38.23,38.18,38.21,46900.0,38.2,38.23,38.18,38.21,46900.0
2021-03-19 13:30:00,38.22,38.27,38.18,38.27,99352.0,38.22,38.27,38.18,38.27,99352.0
2021-03-19 13:40:00,38.27,38.28,38.21,38.24,59914.0,38.27,38.28,38.21,38.24,59914.0
2021-03-19 13:50:00,38.24,38.26,38.22,38.25,44217.0,38.24,38.26,38.22,38.25,44217.0
2021-03-19 14:00:00,38.25,38.27,38.21,38.23,58514.0,38.25,38.27,38.21,38.23,58514.0
2021-03-19 14:10:00,38.23,38.24,38.18,38.2,86474.0,38.23,38.24,38.18,38.2,86474.0
2021-03-19 14:20:00,38.2,38.26,38.18,38.23,78492.0,38.2,38.26,38.18,38.23,78492.0
2021-03-19 14:30:00,38.23,38.29,38.22,38.27,65580.0,38.23,38.29,38.22,38.27,65580.0
2021-03-19 14:40:00,38.27,38.4,38.26,38.39,56694.0,38.27,38.4,38.26,38.39,56694.0
2021-03-19 14:50:00,38.39,38.45,38.37,38.45,111297.0,38.39,38.45,38.37,38.45,111297.0
2021-03-19 15:00:00,38.46,38.46,38.4,38.41,55671.0,38.46,38.46,38.4,38.41,55671.0
2021-03-19 15:10:00,38.41,38.42,38.39,38.41,82543.0,38.41,38.42,38.39,38.41,82543.0
2021-03-19 15:20:00,38.41,38.49,38.4,38.48,80759.0,38.41,38.49,38.4,38.48,80759.0
2021-03-19 15:30:00,38.48,38.56,38.45,38.51,173868.0,38.48,38.56,38.45,38.51,173868.0
2021-03-19 15:40:00,38.52,38.63,38.42,38.47,305254.0,38.52,38.63,38.42,38.47,305254.0
2021-03-19 15:50:00,38.46,38.49,38.17,38.17,1132807.0,38.46,38.49,38.17,38.17,1132807.0
2021-03-22 09:30:00,38.17,38.2,38.0,38.17,244446.0,38.17,38.2,38.0,38.17,244446.0
2021-03-22 09:40:00,38.17,38.21,38.12,38.19,139038.0,38.17,38.21,38.12,38.19,139038.0
2021-03-22 09:50:00,38.2,38.29,37.95,38.28,595065.0,38.2,38.29,37.95,38.28,595065.0
2021-03-22 10:00:00,38.29,38.38,38.28,38.37,91862.0,38.29,38.38,38.28,38.37,91862.0
2021-03-22 10:10:00,38.37,38.48,38.34,38.48,75752.0,38.37,38.48,38.34,38.48,75752.0
2021-03-22 10:20:00,38.48,38.51,38.42,38.46,107914.0,38.48,38.51,38.42,38.46,107914.0
2021-03-22 10:30:00,38.46,38.47,38.34,38.35,57976.0,38.46,38.47,38.34,38.35,57976.0
2021-03-22 10:40:00,38.34,38.42,38.33,38.38,97110.0,38.34,38.42,38.33,38.38,97110.0
2021-03-22 10:50:00,38.38,38.42,38.36,38.39,66278.0,38.38,38.42,38.36,38.39,66278.0
2021-03-22 11:00:00,38.4,38.49,38.38,38.45,91531.0,38.4,38.49,38.38,38.45,91531.0
2021-03-22 11:10:00,38.46,38.55,38.42,38.53,112678.0,38.46,38.55,38.42,38.53,112678.0
2021-03-22 11:20:00,38.52,38.63,38.51,38.54,110590.0,38.52,38.63,38.51,38.54,110590.0
2021-03-22 11:30:00,38.55,38.58,38.52,38.58,89863.0,38.55,38.58,38.52,38.58,89863.0
2021-03-22 11:40:00,38.57,38.57,38.43,38.43,71369.0,38.57,38.57,38.43,38.43,71369.0
2021-03-22 11:50:00,38.44,38.48,38.41,38.44,41388.0,38.44,38.48,38.41,38.44,41388.0
2021-03-22 12:00:00,38.44,38.5,38.42,38.46,85152.0,38.44,38.5,38.42,38.46,85152.0
2021-03-22 12:10:00,38.46,38.58,38.45,38.5,183204.0,38.46,38.58,38.45,38.5,183204.0
2021-03-22 12:20:00,38.49,38.52,38.45,38.48,45593.0,38.49,38.52,38.45,38.48,45593.0
2021-03-22 12:30:00,38.48,38.5,38.46,38.49,41046.0,38.48,38.5,38.46,38.49,41046.0
2021-03-22 12:40:00,38.48,38.54,38.47,38.49,129180.0,38.48,38.54,38.47,38.49,129180.0
2021-03-22 12:50:00,38.5,38.5,38.43,38.45,28120.0,38.5,38.5,38.43,38.45,28120.0
2021-03-22 13:00:00,38.45,38.45,38.35,38.38,64021.0,38.45,38.45,38.35,38.38,64021.0
2021-03-22 13:10:00,38.38,38.44,38.36,38.38,91271.0,38.38,38.44,38.36,38.38,91271.0
2021-03-22 13:20:00,38.39,38.41,38.36,38.39,60374.0,38.39,38.41,38.36,38.39,60374.0
2021-03-22 13:30:00,38.39,38.42,38.38,38.42,98841.0,38.39,38.42,38.38,38.42,98841.0
2021-03-22 13:40:00,38.41,38.42,38.35,38.36,50189.0,38.41,38.42,38.35,38.36,50189.0
2021-03-22 13:50:00,38.36,38.38,38.32,38.36,80791.0,38.36,38.38,38.32,38.36,80791.0
2021-03-22 14:00:00,38.37,38.37,38.29,38.34,133160.0,38.37,38.37,38.29,38.34,133160.0
2021-03-22 14:10:00,38.34,38.41,38.33,38.38,67375.0,38.34,38.41,38.33,38.38,67375.0
2021-03-22 14:20:00,38.37,38.39,38.31,38.32,89182.0,38.37,38.39,38.31,38.32,89182.0
2021-03-22 14:30:00,38.33,38.4,38.33,38.39,54277.0,38.33,38.4,38.33,38.39,54277.0
2021-03-22 14:40:00,38.39,38.43,38.38,38.39,60467.0,38.39,38.43,38.38,38.39,60467.0
2021-03-22 14:50:00,38.39,38.39,38.32,38.37,76259.0,38.39,38.39,38.32,38.37,76259.0
2021-03-22 15:00:00,38.38,38.43,38.37,38.38,60508.0,38.38,38.43,38.37,38.38,60508.0
2021-03-22 15:10:00,38.38,38.39,38.34,38.35,58067.0,38.38,38.39,38.34,38.35,58067.0
2021-03-22 15:20:00,38.36,38.39,38.34,38.37,49460.0,38.36,38.39,38.34,38.37,49460.0
2021-03-22 15:30:00,38.37,38.37,38.3,38.31,101175.0,38.37,38.37,38.3,38.31,101175.0
2021-03-22 15:40:00,38.32,38.33,38.26,38.27,243894.0,38.32,38.33,38.26,38.27,243894.0
2021-03-22 15:50:00,38.26,38.28,38.21,38.24,425610.0,38.26,38.28,38.21,38.24,425610.0
2021-03-23 09:30:00,38.22,38.22,37.85,37.85,191085.0,38.22,38.22,37.85,37.85,191085.0
2021-03-23 09:40:00,37.84,37.92,37.7,37.84,134923.0,37.84,37.92,37.7,37.84,134923.0
2021-03-23 09:50:00,37.84,37.86,37.71,37.86,83502.0,37.84,37.86,37.71,37.86,83502.0
2021-03-23 10:00:00,37.85,37.86,37.75,37.77,69472.0,37.85,37.86,37.75,37.77,69472.0
2021-03-23 10:10:00,37.76,37.82,37.73,37.82,68691.0,37.76,37.82,37.73,37.82,68691.0
2021-03-23 10:20:00,37.83,37.96,37.83,37.95,33329.0,37.83,37.96,37.83,37.95,33329.0
2021-03-23 10:30:00,37.95,37.98,37.9,37.93,80779.0,37.95,37.98,37.9,37.93,80779.0
2021-03-23 10:40:00,37.93,37.94,37.85,37.89,59789.0,37.93,37.94,37.85,37.89,59789.0
2021-03-23 10:50:00,37.89,37.92,37.81,37.85,74841.0,37.89,37.92,37.81,37.85,74841.0
2021-03-23 11:00:00,37.84,37.89,37.79,37.88,57524.0,37.84,37.89,37.79,37.88,57524.0
2021-03-23 11:10:00,37.87,37.95,37.87,37.95,43670.0,37.87,37.95,37.87,37.95,43670.0
2021-03-23 11:20:00,37.94,38.05,37.93,38.01,127629.0,37.94,38.05,37.93,38.01,127629.0
2021-03-23 11:30:00,38.01,38.05,37.83,37.84,259201.0,38.01,38.05,37.83,37.84,259201.0
2021-03-23 11:40:00,37.84,37.93,37.8,37.83,79519.0,37.84,37.93,37.8,37.83,79519.0
2021-03-23 11:50:00,37.84,37.84,37.73,37.8,107206.0,37.84,37.84,37.73,37.8,107206.0
2021-03-23 12:00:00,37.8,37.84,37.75,37.77,67774.0,37.8,37.84,37.75,37.77,67774.0
2021-03-23 12:10:00,37.77,37.82,37.75,37.79,49372.0,37.77,37.82,37.75,37.79,49372.0
2021-03-23 12:20:00,37.79,37.83,37.77,37.79,31007.0,37.79,37.83,37.77,37.79,31007.0
2021-03-23 12:30:00,37.8,37.81,37.74,37.79,35831.0,37.8,37.81,37.74,37.79,35831.0
2021-03-23 12:40:00,37.79,37.8,37.72,37.75,32633.0,37.79,37.8,37.72,37.75,32633.0
2021-03-23 12:50:00,37.74,37.76,37.71,37.73,35288.0,37.74,37.76,37.71,37.73,35288.0
2021-03-23 13:00:00,37.73,37.74,37.64,37.65,33817.0,37.73,37.74,37.64,37.65,33817.0
2021-03-23 13:10:00,37.65,37.67,37.6,37.66,52882.0,37.65,37.67,37.6,37.66,52882.0
2021-03-23 13:20:00,37.66,37.66,37.58,37.61,76253.0,37.66,37.66,37.58,37.61,76253.0
2021-03-23 13:30:00,37.61,37.62,37.56,37.57,81835.0,37.61,37.62,37.56,37.57,81835.0
2021-03-23 13:40:00,37.57,37.58,37.52,37.55,43831.0,37.57,37.58,37.52,37.55,43831.0
2021-03-23 13:50:00,37.55,37.55,37.49,37.51,52780.0,37.55,37.55,37.49,37.51,52780.0
2021-03-23 14:00:00,37.5,37.5,37.42,37.45,69539.0,37.5,37.5,37.42,37.45,69539.0
2021-03-23 14:10:00,37.45,37.52,37.43,37.48,57615.0,37.45,37.52,37.43,37.48,57615.0
2021-03-23 14:20:00,37.48,37.53,37.47,37.48,51172.0,37.48,37.53,37.47,37.48,51172.0
2021-03-23 14:30:00,37.48,37.51,37.4,37.41,109832.0,37.48,37.51,37.4,37.41,109832.0
2021-03-23 14:40:00,37.41,37.43,37.33,37.41,82923.0,37.41,37.43,37.33,37.41,82923.0
2021-03-23 14:50:00,37.4,37.43,37.3,37.32,121791.0,37.4,37.43,37.3,37.32,121791.0
2021-03-23 15:00:00,37.32,37.34,37.22,37.23,153227.0,37.32,37.34,37.22,37.23,153227.0
2021-03-23 15:10:00,37.23,37.26,37.19,37.23,132542.0,37.23,37.26,37.19,37.23,132542.0
2021-03-23 15:20:00,37.24,37.24,37.15,37.22,125674.0,37.24,37.24,37.15,37.22,125674.0
2021-03-23 15:30:00,37.21,37.23,37.17,37.21,160815.0,37.21,37.23,37.17,37.21,160815.0
2021-03-23 15:40:00,37.21,37.29,37.19,37.26,244460.0,37.21,37.29,37.19,37.26,244460.0
2021-03-23 15:50:00,37.26,37.28,37.16,37.24,474324.0,37.26,37.28,37.16,37.24,474324.0
2021-03-24 09:30:00,37.23,37.54,37.2,37.51,180928.0,37.23,37.54,37.2,37.51,180928.0
2021-03-24 09:40:00,37.51,37.54,37.33,37.34,597513.0,37.51,37.54,37.33,37.34,597513.0
2021-03-24 09:50:00,37.34,37.36,37.27,37.3,157897.0,37.34,37.36,37.27,37.3,157897.0
2021-03-24 10:00:00,37.29,37.51,37.27,37.34,153057.0,37.29,37.51,37.27,37.34,153057.0
2021-03-24 10:10:00,37.35,37.39,37.3,37.3,132690.0,37.35,37.39,37.3,37.3,132690.0
2021-03-24 10:20:00,37.31,37.36,37.21,37.22,451774.0,37.31,37.36,37.21,37.22,451774.0
2021-03-24 10:30:00,37.23,37.35,37.21,37.29,185642.0,37.23,37.35,37.21,37.29,185642.0
2021-03-24 10:40:00,37.3,37.54,37.29,37.52,111472.0,37.3,37.54,37.29,37.52,111472.0
2021-03-24 10:50:00,37.52,37.7,37.52,37.63,157139.0,37.52,37.7,37.52,37.63,157139.0
2021-03-24 11:00:00,37.63,37.72,37.58,37.7,124415.0,37.63,37.72,37.58,37.7,124415.0
2021-03-24 11:10:00,37.71,38.01,37.71,37.98,680724.0,37.71,38.01,37.71,37.98,680724.0
2021-03-24 11:20:00,37.98,37.98,37.79,37.83,159510.0,37.98,37.98,37.79,37.83,159510.0
2021-03-24 11:30:00,37.83,37.88,37.75,37.79,98827.0,37.83,37.88,37.75,37.79,98827.0
2021-03-24 11:40:00,37.77,37.82,37.73,37.79,77532.0,37.77,37.82,37.73,37.79,77532.0
2021-03-24 11:50:00,37.8,37.85,37.74,37.79,72849.0,37.8,37.85,37.74,37.79,72849.0
2021-03-24 12:00:00,37.79,37.9,37.78,37.89,57615.0,37.79,37.9,37.78,37.89,57615.0
2021-03-24 12:10:00,37.88,37.92,37.83,37.87,64583.0,37.88,37.92,37.83,37.87,64583.0
2021-03-24 12:20:00,37.86,37.87,37.81,37.86,59355.0,37.86,37.87,37.81,37.86,59355.0
2021-03-24 12:30:00,37.86,37.94,37.85,37.91,41709.0,37.86,37.94,37.85,37.91,41709.0
2021-03-24 12:40:00,37.91,37.94,37.85,37.86,50559.0,37.91,37.94,37.85,37.86,50559.0
2021-03-24 12:50:00,37.86,37.88,37.83,37.83,68412.0,37.86,37.88,37.83,37.83,68412.0
2021-03-24 13:00:00,37.82,37.82,37.72,37.76,71024.0,37.82,37.82,37.72,37.76,71024.0
2021-03-24 13:10:00,37.76,37.77,37.64,37.67,106047.0,37.76,37.77,37.64,37.67,106047.0
2021-03-24 13:20:00,37.66,37.74,37.65,37.72,52280.0,37.66,37.74,37.65,37.72,52280.0
2021-03-24 13:30:00,37.72,37.75,37.7,37.71,73128.0,37.72,37.75,37.7,37.71,73128.0
2021-03-24 13:40:00,37.71,37.72,37.62,37.68,62453.0,37.71,37.72,37.62,37.68,62453.0
2021-03-24 13:50:00,37.68,37.74,37.66,37.73,66285.0,37.68,37.74,37.66,37.73,66285.0
2021-03-24 14:00:00,37.72,37.79,37.7,37.76,102043.0,37.72,37.79,37.7,37.76,102043.0
2021-03-24 14:10:00,37.76,37.79,37.76,37.79,59423.0,37.76,37.79,37.76,37.79,59423.0
2021-03-24 14:20:00,37.79,37.8,37.7,37.71,112645.0,37.79,37.8,37.7,37.71,112645.0
2021-03-24 14:30:00,37.7,37.72,37.67,37.69,79744.0,37.7,37.72,37.67,37.69,79744.0
2021-03-24 14:40:00,37.69,37.78,37.67,37.78,64129.0,37.69,37.78,37.67,37.78,64129.0
2021-03-24 14:50:00,37.79,37.8,37.72,37.74,71995.0,37.79,37.8,37.72,37.74,71995.0
2021-03-24 15:00:00,37.74,37.77,37.7,37.76,95816.0,37.74,37.77,37.7,37.76,95816.0
2021-03-24 15:10:00,37.75,37.77,37.69,37.73,133007.0,37.75,37.77,37.69,37.73,133007.0
2021-03-24 15:20:00,37.73,37.74,37.65,37.7,105855.0,37.73,37.74,37.65,37.7,105855.0
2021-03-24 15:30:00,37.7,37.71,37.61,37.62,213308.0,37.7,37.71,37.61,37.62,213308.0
2021-03-24 15:40:00,37.62,37.68,37.58,37.68,200922.0,37.62,37.68,37.58,37.68,200922.0
2021-03-24 15:50:00,37.68,37.71,37.56,37.57,661074.0,37.68,37.71,37.56,37.57,661074.0
2021-03-25 09:30:00,37.68,37.69,37.28,37.3,258433.0,37.68,37.69,37.28,37.3,258433.0
2021-03-25 09:40:00,37.3,37.37,37.2,37.37,133535.0,37.3,37.37,37.2,37.37,133535.0
2021-03-25 09:50:00,37.37,37.37,37.2,37.23,72141.0,37.37,37.37,37.2,37.23,72141.0
2021-03-25 10:00:00,37.23,37.28,37.21,37.23,71554.0,37.23,37.28,37.21,37.23,71554.0
2021-03-25 10:10:00,37.22,37.37,37.22,37.37,287928.0,37.22,37.37,37.22,37.37,287928.0
2021-03-25 10:20:00,37.37,37.47,37.36,37.4,83586.0,37.37,37.47,37.36,37.4,83586.0
2021-03-25 10:30:00,37.41,37.5,37.36,37.38,105898.0,37.41,37.5,37.36,37.38,105898.0
2021-03-25 10:40:00,37.38,37.38,37.32,37.38,479982.0,37.38,37.38,37.32,37.38,479982.0
2021-03-25 10:50:00,37.37,37.39,37.25,37.26,91879.0,37.37,37.39,37.25,37.26,91879.0
2021-03-25 11:00:00,37.26,37.34,37.13,37.3,204630.0,37.26,37.34,37.13,37.3,204630.0
2021-03-25 11:10:00,37.3,37.52,37.3,37.49,98412.0,37.3,37.52,37.3,37.49,98412.0
2021-03-25 11:20:00,37.49,37.51,37.35,37.39,65073.0,37.49,37.51,37.35,37.39,65073.0
2021-03-25 11:30:00,37.4,37.47,37.37,37.4,90710.0,37.4,37.47,37.37,37.4,90710.0
2021-03-25 11:40:00,37.41,37.43,37.33,37.37,63447.0,37.41,37.43,37.33,37.37,63447.0
2021-03-25 11:50:00,37.36,37.53,37.35,37.52,62020.0,37.36,37.53,37.35,37.52,62020.0
2021-03-25 12:00:00,37.52,37.59,37.5,37.56,122307.0,37.52,37.59,37.5,37.56,122307.0
2021-03-25 12:10:00,37.57,37.64,37.5,37.61,74727.0,37.57,37.64,37.5,37.61,74727.0
2021-03-25 12:20:00,37.61,37.62,37.53,37.57,101204.0,37.61,37.62,37.53,37.57,101204.0
2021-03-25 12:30:00,37.56,37.65,37.55,37.63,62200.0,37.56,37.65,37.55,37.63,62200.0
2021-03-25 12:40:00,37.63,37.71,37.62,37.66,313491.0,37.63,37.71,37.62,37.66,313491.0
2021-03-25 12:50:00,37.65,37.68,37.62,37.65,40547.0,37.65,37.68,37.62,37.65,40547.0
2021-03-25 13:00:00,37.65,37.72,37.56,37.66,82796.0,37.65,37.72,37.56,37.66,82796.0
2021-03-25 13:10:00,37.66,37.72,37.66,37.68,51722.0,37.66,37.72,37.66,37.68,51722.0
2021-03-25 13:20:00,37.69,37.71,37.61,37.62,42646.0,37.69,37.71,37.61,37.62,42646.0
2021-03-25 13:30:00,37.63,37.65,37.55,37.6,41754.0,37.63,37.65,37.55,37.6,41754.0
2021-03-25 13:40:00,37.6,37.69,37.59,37.64,41405.0,37.6,37.69,37.59,37.64,41405.0
2021-03-25 13:50:00,37.63,37.65,37.59,37.6,41605.0,37.63,37.65,37.59,37.6,41605.0
2021-03-25 14:00:00,37.61,37.62,37.55,37.57,46308.0,37.61,37.62,37.55,37.57,46308.0
2021-03-25 14:10:00,37.57,37.62,37.55,37.62,40175.0,37.57,37.62,37.55,37.62,40175.0
2021-03-25 14:20:00,37.62,37.62,37.53,37.55,44767.0,37.62,37.62,37.53,37.55,44767.0
2021-03-25 14:30:00,37.55,37.67,37.55,37.66,43920.0,37.55,37.67,37.55,37.66,43920.0
2021-03-25 14:40:00,37.67,37.72,37.66,37.7,50733.0,37.67,37.72,37.66,37.7,50733.0
2021-03-25 14:50:00,37.7,37.78,37.7,37.73,51642.0,37.7,37.78,37.7,37.73,51642.0
2021-03-25 15:00:00,37.74,37.79,37.73,37.73,49779.0,37.74,37.79,37.73,37.73,49779.0
2021-03-25 15:10:00,37.74,37.82,37.73,37.82,51714.0,37.74,37.82,37.73,37.82,51714.0
2021-03-25 15:20:00,37.81,37.85,37.73,37.83,74758.0,37.81,37.85,37.73,37.83,74758.0
2021-03-25 15:30:00,37.82,37.85,37.79,37.82,88386.0,37.82,37.85,37.79,37.82,88386.0
2021-03-25 15:40:00,37.82,37.88,37.82,37.88,79870.0,37.82,37.88,37.82,37.88,79870.0
2021-03-25 15:50:00,37.88,37.98,37.88,37.92,403287.0,37.88,37.98,37.88,37.92,403287.0
2021-03-26 09:30:00,37.95,38.12,37.79,37.82,143738.0,37.95,38.12,37.79,37.82,143738.0
2021-03-26 09:40:00,37.82,38.01,37.78,37.78,186721.0,37.82,38.01,37.78,37.78,186721.0
2021-03-26 09:50:00,37.78,37.81,37.71,37.73,70095.0,37.78,37.81,37.71,37.73,70095.0
2021-03-26 10:00:00,37.73,37.81,37.7,37.73,63249.0,37.73,37.81,37.7,37.73,63249.0
2021-03-26 10:10:00,37.74,37.79,37.7,37.72,58463.0,37.74,37.79,37.7,37.72,58463.0
2021-03-26 10:20:00,37.72,37.78,37.68,37.73,65594.0,37.72,37.78,37.68,37.73,65594.0
2021-03-26 10:30:00,37.72,37.85,37.72,37.81,72205.0,37.72,37.85,37.72,37.81,72205.0
2021-03-26 10:40:00,37.81,37.81,37.72,37.75,63083.0,37.81,37.81,37.72,37.75,63083.0
2021-03-26 10:50:00,37.75,37.78,37.62,37.64,162618.0,37.75,37.78,37.62,37.64,162618.0
2021-03-26 11:00:00,37.65,37.67,37.59,37.6,109077.0,37.65,37.67,37.59,37.6,109077.0
2021-03-26 11:10:00,37.59,37.61,37.54,37.57,63592.0,37.59,37.61,37.54,37.57,63592.0
2021-03-26 11:20:00,37.56,37.57,37.53,37.57,39889.0,37.56,37.57,37.53,37.57,39889.0
2021-03-26 11:30:00,37.58,37.64,37.55,37.58,50385.0,37.58,37.64,37.55,37.58,50385.0
2021-03-26 11:40:00,37.57,37.62,37.53,37.62,124310.0,37.57,37.62,37.53,37.62,124310.0
2021-03-26 11:50:00,37.62,37.72,37.61,37.67,78714.0,37.62,37.72,37.61,37.67,78714.0
2021-03-26 12:00:00,37.66,37.74,37.66,37.72,66136.0,37.66,37.74,37.66,37.72,66136.0
2021-03-26 12:10:00,37.72,37.77,37.67,37.75,47490.0,37.72,37.77,37.67,37.75,47490.0
2021-03-26 12:20:00,37.75,37.84,37.7,37.72,135210.0,37.75,37.84,37.7,37.72,135210.0
2021-03-26 12:30:00,37.72,37.75,37.68,37.72,111680.0,37.72,37.75,37.68,37.72,111680.0
2021-03-26 12:40:00,37.72,37.76,37.7,37.73,102146.0,37.72,37.76,37.7,37.73,102146.0
2021-03-26 12:50:00,37.73,37.83,37.71,37.77,107975.0,37.73,37.83,37.71,37.77,107975.0
2021-03-26 13:00:00,37.77,37.81,37.72,37.79,172661.0,37.77,37.81,37.72,37.79,172661.0
2021-03-26 13:10:00,37.8,37.85,37.75,37.77,108200.0,37.8,37.85,37.75,37.77,108200.0
2021-03-26 13:20:00,37.77,37.84,37.76,37.79,105156.0,37.77,37.84,37.76,37.79,105156.0
2021-03-26 13:30:00,37.79,37.8,37.72,37.72,77164.0,37.79,37.8,37.72,37.72,77164.0
2021-03-26 13:40:00,37.73,37.76,37.67,37.68,93175.0,37.73,37.76,37.67,37.68,93175.0
2021-03-26 13:50:00,37.68,37.74,37.63,37.67,188986.0,37.68,37.74,37.63,37.67,188986.0
2021-03-26 14:00:00,37.67,37.7,37.62,37.65,130838.0,37.67,37.7,37.62,37.65,130838.0
2021-03-26 14:10:00,37.65,37.71,37.55,37.62,131898.0,37.65,37.71,37.55,37.62,131898.0
2021-03-26 14:20:00,37.62,37.75,37.61,37.69,148267.0,37.62,37.75,37.61,37.69,148267.0
2021-03-26 14:30:00,37.7,37.8,37.69,37.73,171857.0,37.7,37.8,37.69,37.73,171857.0
2021-03-26 14:40:00,37.72,37.72,37.56,37.59,132024.0,37.72,37.72,37.56,37.59,132024.0
2021-03-26 14:50:00,37.59,37.76,37.57,37.75,152620.0,37.59,37.76,37.57,37.75,152620.0
2021-03-26 15:00:00,37.75,37.81,37.73,37.74,108618.0,37.75,37.81,37.73,37.74,108618.0
2021-03-26 15:10:00,37.73,37.81,37.7,37.8,126165.0,37.73,37.81,37.7,37.8,126165.0
2021-03-26 15:20:00,37.81,37.91,37.79,37.91,113233.0,37.81,37.91,37.79,37.91,113233.0
2021-03-26 15:30:00,37.91,38.0,37.9,37.98,126704.0,37.91,38.0,37.9,37.98,126704.0
2021-03-26 15:40:00,37.98,38.01,37.91,38.01,415630.0,37.98,38.01,37.91,38.01,415630.0
2021-03-26 15:50:00,38.01,38.25,37.99,38.22,865416.0,38.01,38.25,37.99,38.22,865416.0
2021-03-29 09:30:00,38.04,38.22,38.0,38.1,199404.0,38.04,38.22,38.0,38.1,199404.0
2021-03-29 09:40:00,38.11,38.34,38.11,38.34,117340.0,38.11,38.34,38.11,38.34,117340.0
2021-03-29 09:50:00,38.34,38.36,38.16,38.2,95730.0,38.34,38.36,38.16,38.2,95730.0
2021-03-29 10:00:00,38.2,38.28,38.14,38.2,114913.0,38.2,38.28,38.14,38.2,114913.0
2021-03-29 10:10:00,38.2,38.29,38.15,38.28,199240.0,38.2,38.29,38.15,38.28,199240.0
2021-03-29 10:20:00,38.27,38.31,38.19,38.25,91849.0,38.27,38.31,38.19,38.25,91849.0
2021-03-29 10:30:00,38.25,38.25,38.15,38.23,196288.0,38.25,38.25,38.15,38.23,196288.0
2021-03-29 10:40:00,38.22,38.22,38.13,38.14,133923.0,38.22,38.22,38.13,38.14,133923.0
2021-03-29 10:50:00,38.15,38.17,38.07,38.14,203008.0,38.15,38.17,38.07,38.14,203008.0
2021-03-29 11:00:00,38.13,38.27,38.12,38.25,92371.0,38.13,38.27,38.12,38.25,92371.0
2021-03-29 11:10:00,38.24,38.28,38.22,38.25,73597.0,38.24,38.28,38.22,38.25,73597.0
2021-03-29 11:20:00,38.25,38.43,38.23,38.4,142121.0,38.25,38.43,38.23,38.4,142121.0
2021-03-29 11:30:00,38.4,38.58,38.39,38.57,85190.0,38.4,38.58,38.39,38.57,85190.0
2021-03-29 11:40:00,38.57,38.63,38.55,38.59,114086.0,38.57,38.63,38.55,38.59,114086.0
2021-03-29 11:50:00,38.59,38.72,38.57,38.72,181650.0,38.59,38.72,38.57,38.72,181650.0
2021-03-29 12:00:00,38.72,38.73,38.53,38.55,90873.0,38.72,38.73,38.53,38.55,90873.0
2021-03-29 12:10:00,38.55,38.57,38.46,38.48,123916.0,38.55,38.57,38.46,38.48,123916.0
2021-03-29 12:20:00,38.48,38.59,38.46,38.59,124407.0,38.48,38.59,38.46,38.59,124407.0
2021-03-29 12:30:00,38.59,38.69,38.54,38.69,125275.0,38.59,38.69,38.54,38.69,125275.0
2021-03-29 12:40:00,38.69,38.71,38.65,38.7,68353.0,38.69,38.71,38.65,38.7,68353.0
2021-03-29 12:50:00,38.7,38.76,38.67,38.67,95740.0,38.7,38.76,38.67,38.67,95740.0
2021-03-29 13:00:00,38.67,38.71,38.65,38.67,67722.0,38.67,38.71,38.65,38.67,67722.0
2021-03-29 13:10:00,38.67,38.71,38.65,38.66,54887.0,38.67,38.71,38.65,38.66,54887.0
2021-03-29 13:20:00,38.66,38.71,38.59,38.61,43593.0,38.66,38.71,38.59,38.61,43593.0
2021-03-29 13:30:00,38.61,38.68,38.58,38.62,60143.0,38.61,38.68,38.58,38.62,60143.0
2021-03-29 13:40:00,38.62,38.68,38.6,38.66,98586.0,38.62,38.68,38.6,38.66,98586.0
2021-03-29 13:50:00,38.67,38.71,38.64,38.7,97395.0,38.67,38.71,38.64,38.7,97395.0
2021-03-29 14:00:00,38.7,38.74,38.65,38.71,75790.0,38.7,38.74,38.65,38.71,75790.0
2021-03-29 14:10:00,38.7,38.71,38.67,38.69,103422.0,38.7,38.71,38.67,38.69,103422.0
2021-03-29 14:20:00,38.69,38.8,38.69,38.78,77381.0,38.69,38.8,38.69,38.78,77381.0
2021-03-29 14:30:00,38.76,38.77,38.66,38.69,75398.0,38.76,38.77,38.66,38.69,75398.0
2021-03-29 14:40:00,38.69,38.76,38.68,38.73,79581.0,38.69,38.76,38.68,38.73,79581.0
2021-03-29 14:50:00,38.73,38.76,38.7,38.76,58646.0,38.73,38.76,38.7,38.76,58646.0
2021-03-29 15:00:00,38.75,38.82,38.73,38.75,118662.0,38.75,38.82,38.73,38.75,118662.0
2021-03-29 15:10:00,38.76,38.77,38.69,38.69,90467.0,38.76,38.77,38.69,38.69,90467.0
2021-03-29 15:20:00,38.69,38.72,38.67,38.69,75736.0,38.69,38.72,38.67,38.69,75736.0
2021-03-29 15:30:00,38.69,38.7,38.62,38.63,121098.0,38.69,38.7,38.62,38.63,121098.0
2021-03-29 15:40:00,38.63,38.64,38.56,38.57,166001.0,38.63,38.64,38.56,38.57,166001.0
2021-03-29 15:50:00,38.57,38.62,38.54,38.6,498816.0,38.57,38.62,38.54,38.6,498816.0
2021-03-30 09:30:00,38.4,38.59,38.26,38.38,204173.0,38.4,38.59,38.26,38.38,204173.0
2021-03-30 09:40:00,38.38,38.75,38.38,38.69,181106.0,38.38,38.75,38.38,38.69,181106.0
2021-03-30 09:50:00,38.69,38.83,38.68,38.72,183121.0,38.69,38.83,38.68,38.72,183121.0
2021-03-30 10:00:00,38.73,38.78,38.63,38.65,110740.0,38.73,38.78,38.63,38.65,110740.0
2021-03-30 10:10:00,38.64,38.76,38.61,38.63,81500.0,38.64,38.76,38.61,38.63,81500.0
2021-03-30 10:20:00,38.63,38.71,38.58,38.7,126530.0,38.63,38.71,38.58,38.7,126530.0
2021-03-30 10:30:00,38.7,38.78,38.68,38.73,88506.0,38.7,38.78,38.68,38.73,88506.0
2021-03-30 10:40:00,38.73,38.85,38.7,38.84,137260.0,38.73,38.85,38.7,38.84,137260.0
2021-03-30 10:50:00,38.84,38.88,38.76,38.88,74813.0,38.84,38.88,38.76,38.88,74813.0
2021-03-30 11:00:00,38.88,38.92,38.82,38.92,96143.0,38.88,38.92,38.82,38.92,96143.0
2021-03-30 11:10:00,38.91,39.01,38.85,38.89,228391.0,38.91,39.01,38.85,38.89,228391.0
2021-03-30 11:20:00,38.89,38.93,38.81,38.88,94583.0,38.89,38.93,38.81,38.88,94583.0
2021-03-30 11:30:00,38.88,38.92,38.81,38.86,110994.0,38.88,38.92,38.81,38.86,110994.0
2021-03-30 11:40:00,38.86,38.97,38.85,38.96,110831.0,38.86,38.97,38.85,38.96,110831.0
2021-03-30 11:50:00,38.95,38.96,38.88,38.96,91494.0,38.95,38.96,38.88,38.96,91494.0
2021-03-30 12:00:00,38.95,39.05,38.94,39.01,99257.0,38.95,39.05,38.94,39.01,99257.0
2021-03-30 12:10:00,39.0,39.05,39.0,39.01,92080.0,39.0,39.05,39.0,39.01,92080.0
2021-03-30 12:20:00,39.01,39.02,38.96,39.0,79720.0,39.01,39.02,38.96,39.0,79720.0
2021-03-30 12:30:00,39.0,39.01,38.95,38.96,64036.0,39.0,39.01,38.95,38.96,64036.0
2021-03-30 12:40:00,38.96,38.96,38.88,38.9,67395.0,38.96,38.96,38.88,38.9,67395.0
2021-03-30 12:50:00,38.9,38.93,38.86,38.93,170709.0,38.9,38.93,38.86,38.93,170709.0
2021-03-30 13:00:00,38.93,38.93,38.83,38.87,69107.0,38.93,38.93,38.83,38.87,69107.0
2021-03-30 13:10:00,38.88,38.93,38.85,38.86,60192.0,38.88,38.93,38.85,38.86,60192.0
2021-03-30 13:20:00,38.86,38.91,38.86,38.88,62425.0,38.86,38.91,38.86,38.88,62425.0
2021-03-30 13:30:00,38.88,38.89,38.81,38.89,64646.0,38.88,38.89,38.81,38.89,64646.0
2021-03-30 13:40:00,38.9,38.93,38.88,38.91,40064.0,38.9,38.93,38.88,38.91,40064.0
2021-03-30 13:50:00,38.92,38.95,38.89,38.9,39829.0,38.92,38.95,38.89,38.9,39829.0
2021-03-30 14:00:00,38.9,38.94,38.86,38.93,59648.0,38.9,38.94,38.86,38.93,59648.0
2021-03-30 14:10:00,38.93,38.97,38.91,38.96,56971.0,38.93,38.97,38.91,38.96,56971.0
2021-03-30 14:20:00,38.97,39.0,38.92,38.93,79030.0,38.97,39.0,38.92,38.93,79030.0
2021-03-30 14:30:00,38.93,39.0,38.91,38.94,72558.0,38.93,39.0,38.91,38.94,72558.0
2021-03-30 14:40:00,38.93,38.96,38.91,38.95,60583.0,38.93,38.96,38.91,38.95,60583.0
2021-03-30 14:50:00,38.95,39.02,38.94,39.02,79497.0,38.95,39.02,38.94,39.02,79497.0
2021-03-30 15:00:00,39.01,39.01,38.95,38.96,75104.0,39.01,39.01,38.95,38.96,75104.0
2021-03-30 15:10:00,38.97,39.03,38.93,39.01,103090.0,38.97,39.03,38.93,39.01,103090.0
2021-03-30 15:20:00,39.01,39.06,39.0,39.02,112561.0,39.01,39.06,39.0,39.02,112561.0
2021-03-30 15:30:00,39.02,39.03,38.89,38.91,141045.0,39.02,39.03,38.89,38.91,141045.0
2021-03-30 15:40:00,38.92,38.98,38.9,38.97,175060.0,38.92,38.98,38.9,38.97,175060.0
2021-03-30 15:50:00,38.96,38.98,38.88,38.97,624243.0,38.96,38.98,38.88,38.97,624243.0
2021-03-31 09:30:00,39.0,39.1,38.93,38.97,200998.0,39.0,39.1,38.93,38.97,200998.0
2021-03-31 09:40:00,38.98,38.99,38.82,38.87,84324.0,38.98,38.99,38.82,38.87,84324.0
2021-03-31 09:50:00,38.87,38.93,38.78,38.84,110335.0,38.87,38.93,38.78,38.84,110335.0
2021-03-31 10:00:00,38.84,38.84,38.69,38.72,88983.0,38.84,38.84,38.69,38.72,88983.0
2021-03-31 10:10:00,38.72,38.74,38.65,38.68,70976.0,38.72,38.74,38.65,38.68,70976.0
2021-03-31 10:20:00,38.67,38.69,38.56,38.6,60462.0,38.67,38.69,38.56,38.6,60462.0
2021-03-31 10:30:00,38.61,38.64,38.54,38.54,68338.0,38.61,38.64,38.54,38.54,68338.0
2021-03-31 10:40:00,38.55,38.66,38.53,38.66,74047.0,38.55,38.66,38.53,38.66,74047.0
2021-03-31 10:50:00,38.66,38.8,38.65,38.77,89272.0,38.66,38.8,38.65,38.77,89272.0
2021-03-31 11:00:00,38.78,38.85,38.77,38.83,63377.0,38.78,38.85,38.77,38.83,63377.0
2021-03-31 11:10:00,38.84,38.88,38.77,38.8,62664.0,38.84,38.88,38.77,38.8,62664.0
2021-03-31 11:20:00,38.8,38.81,38.75,38.81,46853.0,38.8,38.81,38.75,38.81,46853.0
2021-03-31 11:30:00,38.82,38.89,38.81,38.89,43651.0,38.82,38.89,38.81,38.89,43651.0
2021-03-31 11:40:00,38.88,38.91,38.83,38.84,52962.0,38.88,38.91,38.83,38.84,52962.0
2021-03-31 11:50:00,38.85,38.89,38.82,38.82,64205.0,38.85,38.89,38.82,38.82,64205.0
2021-03-31 12:00:00,38.82,38.85,38.81,38.82,75428.0,38.82,38.85,38.81,38.82,75428.0
2021-03-31 12:10:00,38.83,38.84,38.73,38.73,58607.0,38.83,38.84,38.73,38.73,58607.0
2021-03-31 12:20:00,38.73,38.81,38.71,38.73,63104.0,38.73,38.81,38.71,38.73,63104.0
2021-03-31 12:30:00,38.73,38.8,38.73,38.79,57817.0,38.73,38.8,38.73,38.79,57817.0
2021-03-31 12:40:00,38.79,38.86,38.78,38.84,63831.0,38.79,38.86,38.78,38.84,63831.0
2021-03-31 12:50:00,38.84,38.9,38.82,38.84,64356.0,38.84,38.9,38.82,38.84,64356.0
2021-03-31 13:00:00,38.84,38.89,38.79,38.89,64652.0,38.84,38.89,38.79,38.89,64652.0
2021-03-31 13:10:00,38.89,38.94,38.88,38.91,70881.0,38.89,38.94,38.88,38.91,70881.0
2021-03-31 13:20:00,38.92,38.93,38.85,38.86,48423.0,38.92,38.93,38.85,38.86,48423.0
2021-03-31 13:30:00,38.86,38.9,38.84,38.86,66257.0,38.86,38.9,38.84,38.86,66257.0
2021-03-31 13:40:00,38.86,38.88,38.77,38.81,69912.0,38.86,38.88,38.77,38.81,69912.0
2021-03-31 13:50:00,38.8,38.85,38.8,38.84,60885.0,38.8,38.85,38.8,38.84,60885.0
2021-03-31 14:00:00,38.83,38.91,38.8,38.86,77212.0,38.83,38.91,38.8,38.86,77212.0
2021-03-31 14:10:00,38.85,38.96,38.83,38.92,55743.0,38.85,38.96,38.83,38.92,55743.0
2021-03-31 14:20:00,38.91,38.95,38.86,38.92,56504.0,38.91,38.95,38.86,38.92,56504.0
2021-03-31 14:30:00,38.92,38.98,38.9,38.91,84009.0,38.92,38.98,38.9,38.91,84009.0
2021-03-31 14:40:00,38.92,38.96,38.84,38.88,84408.0,38.92,38.96,38.84,38.88,84408.0
2021-03-31 14:50:00,38.89,38.92,38.85,38.86,66833.0,38.89,38.92,38.85,38.86,66833.0
2021-03-31 15:00:00,38.86,38.9,38.78,38.81,91819.0,38.86,38.9,38.78,38.81,91819.0
2021-03-31 15:10:00,38.81,38.82,38.75,38.79,63340.0,38.81,38.82,38.75,38.79,63340.0
2021-03-31 15:20:00,38.79,38.81,38.74,38.76,80650.0,38.79,38.81,38.74,38.76,80650.0
2021-03-31 15:30:00,38.76,38.82,38.73,38.8,123074.0,38.76,38.82,38.73,38.8,123074.0
2021-03-31 15:40:00,38.79,38.81,38.74,38.74,159641.0,38.79,38.81,38.74,38.74,159641.0
2021-03-31 15:50:00,38.74,38.8,38.63,38.64,768055.0,38.74,38.8,38.63,38.64,768055.0
2021-04-01 09:30:00,38.61,38.65,38.0,38.34,368268.0,38.61,38.65,38.0,38.34,368268.0
2021-04-01 09:40:00,38.34,38.4,38.14,38.27,173727.0,38.34,38.4,38.14,38.27,173727.0
2021-04-01 09:50:00,38.27,38.37,38.18,38.26,569251.0,38.27,38.37,38.18,38.26,569251.0
2021-04-01 10:00:00,38.28,38.45,38.27,38.38,96700.0,38.28,38.45,38.27,38.38,96700.0
2021-04-01 10:10:00,38.38,38.43,38.3,38.43,90393.0,38.38,38.43,38.3,38.43,90393.0
2021-04-01 10:20:00,38.43,38.54,38.36,38.53,125698.0,38.43,38.54,38.36,38.53,125698.0
2021-04-01 10:30:00,38.54,38.69,38.51,38.65,115884.0,38.54,38.69,38.51,38.65,115884.0
2021-04-01 10:40:00,38.65,38.74,38.62,38.73,275125.0,38.65,38.74,38.62,38.73,275125.0
2021-04-01 10:50:00,38.73,38.79,38.65,38.72,192400.0,38.73,38.79,38.65,38.72,192400.0
2021-04-01 11:00:00,38.72,38.76,38.62,38.71,192481.0,38.72,38.76,38.62,38.71,192481.0
2021-04-01 11:10:00,38.69,38.77,38.67,38.76,115070.0,38.69,38.77,38.67,38.76,115070.0
2021-04-01 11:20:00,38.76,38.77,38.58,38.58,137447.0,38.76,38.77,38.58,38.58,137447.0
2021-04-01 11:30:00,38.59,38.61,38.48,38.52,167640.0,38.59,38.61,38.48,38.52,167640.0
2021-04-01 11:40:00,38.52,38.61,38.49,38.57,213979.0,38.52,38.61,38.49,38.57,213979.0
2021-04-01 11:50:00,38.57,38.58,38.51,38.52,28784.0,38.57,38.58,38.51,38.52,28784.0
2021-04-01 12:00:00,38.52,38.65,38.52,38.59,70332.0,38.52,38.65,38.52,38.59,70332.0
2021-04-01 12:10:00,38.59,38.6,38.52,38.55,46178.0,38.59,38.6,38.52,38.55,46178.0
2021-04-01 12:20:00,38.56,38.59,38.56,38.59,41065.0,38.56,38.59,38.56,38.59,41065.0
2021-04-01 12:30:00,38.59,38.63,38.58,38.59,36211.0,38.59,38.63,38.58,38.59,36211.0
2021-04-01 12:40:00,38.59,38.6,38.54,38.59,57736.0,38.59,38.6,38.54,38.59,57736.0
2021-04-01 12:50:00,38.59,38.6,38.49,38.5,43741.0,38.59,38.6,38.49,38.5,43741.0
2021-04-01 13:00:00,38.5,38.56,38.48,38.53,54804.0,38.5,38.56,38.48,38.53,54804.0
2021-04-01 13:10:00,38.54,38.55,38.46,38.48,42123.0,38.54,38.55,38.46,38.48,42123.0
2021-04-01 13:20:00,38.48,38.65,38.48,38.65,44436.0,38.48,38.65,38.48,38.65,44436.0
2021-04-01 13:30:00,38.65,38.67,38.61,38.66,59960.0,38.65,38.67,38.61,38.66,59960.0
2021-04-01 13:40:00,38.66,38.66,38.6,38.62,36754.0,38.66,38.66,38.6,38.62,36754.0
2021-04-01 13:50:00,38.61,38.61,38.55,38.57,31154.0,38.61,38.61,38.55,38.57,31154.0
2021-04-01 14:00:00,38.58,38.58,38.52,38.52,81288.0,38.58,38.58,38.52,38.52,81288.0
2021-04-01 14:10:00,38.52,38.58,38.52,38.53,84685.0,38.52,38.58,38.52,38.53,84685.0
2021-04-01 14:20:00,38.53,38.58,38.53,38.57,48327.0,38.53,38.58,38.53,38.57,48327.0
2021-04-01 14:30:00,38.57,38.59,38.55,38.58,41496.0,38.57,38.59,38.55,38.58,41496.0
2021-04-01 14:40:00,38.58,38.59,38.51,38.51,46297.0,38.58,38.59,38.51,38.51,46297.0
2021-04-01 14:50:00,38.51,38.52,38.48,38.51,36143.0,38.51,38.52,38.48,38.51,36143.0
2021-04-01 15:00:00,38.51,38.56,38.5,38.55,42482.0,38.51,38.56,38.5,38.55,42482.0
2021-04-01 15:10:00,38.55,38.58,38.51,38.56,74912.0,38.55,38.58,38.51,38.56,74912.0
2021-04-01 15:20:00,38.56,38.56,38.5,38.55,69913.0,38.56,38.56,38.5,38.55,69913.0
2021-04-01 15:30:00,38.55,38.57,38.51,38.54,92039.0,38.55,38.57,38.51,38.54,92039.0
2021-04-01 15:40:00,38.53,38.61,38.53,38.61,106511.0,38.53,38.61,38.53,38.61,106511.0
2021-04-01 15:50:00,38.61,38.65,38.58,38.59,382572.0,38.61,38.65,38.58,38.59,382572.0
2021-04-05 09:30:00,38.87,39.03,38.73,38.92,235877.0,38.87,39.03,38.73,38.92,235877.0
2021-04-05 09:40:00,38.93,38.98,38.86,38.9,102548.0,38.93,38.98,38.86,38.9,102548.0
2021-04-05 09:50:00,38.89,38.98,38.86,38.93,65784.0,38.89,38.98,38.86,38.93,65784.0
2021-04-05 10:00:00,38.94,38.95,38.82,38.92,88695.0,38.94,38.95,38.82,38.92,88695.0
2021-04-05 10:10:00,38.92,39.0,38.9,38.99,64793.0,38.92,39.0,38.9,38.99,64793.0
2021-04-05 10:20:00,38.99,39.03,38.97,39.02,62273.0,38.99,39.03,38.97,39.02,62273.0
2021-04-05 10:30:00,39.02,39.06,38.99,39.04,44649.0,39.02,39.06,38.99,39.04,44649.0
2021-04-05 10:40:00,39.04,39.09,39.03,39.04,56142.0,39.04,39.09,39.03,39.04,56142.0
2021-04-05 10:50:00,39.05,39.09,39.0,39.05,84171.0,39.05,39.09,39.0,39.05,84171.0
2021-04-05 11:00:00,39.05,39.12,39.02,39.06,104125.0,39.05,39.12,39.02,39.06,104125.0
2021-04-05 11:10:00,39.06,39.11,39.04,39.07,77597.0,39.06,39.11,39.04,39.07,77597.0
2021-04-05 11:20:00,39.07,39.08,39.03,39.03,56432.0,39.07,39.08,39.03,39.03,56432.0
2021-04-05 11:30:00,39.04,39.1,39.03,39.08,74751.0,39.04,39.1,39.03,39.08,74751.0
2021-04-05 11:40:00,39.08,39.1,39.07,39.09,69487.0,39.08,39.1,39.07,39.09,69487.0
2021-04-05 11:50:00,39.08,39.09,39.01,39.05,74303.0,39.08,39.09,39.01,39.05,74303.0
2021-04-05 12:00:00,39.04,39.08,39.03,39.05,48460.0,39.04,39.08,39.03,39.05,48460.0
2021-04-05 12:10:00,39.05,39.05,38.99,38.99,44045.0,39.05,39.05,38.99,38.99,44045.0
2021-04-05 12:20:00,39.0,39.03,38.98,39.02,44233.0,39.0,39.03,38.98,39.02,44233.0
2021-04-05 12:30:00,39.02,39.13,39.01,39.09,72934.0,39.02,39.13,39.01,39.09,72934.0
2021-04-05 12:40:00,39.1,39.12,39.06,39.07,49676.0,39.1,39.12,39.06,39.07,49676.0
2021-04-05 12:50:00,39.07,39.07,38.99,39.05,49950.0,39.07,39.07,38.99,39.05,49950.0
2021-04-05 13:00:00,39.04,39.06,38.98,39.04,95783.0,39.04,39.06,38.98,39.04,95783.0
2021-04-05 13:10:00,39.04,39.04,38.94,38.95,60102.0,39.04,39.04,38.94,38.95,60102.0
2021-04-05 13:20:00,38.95,38.97,38.92,38.96,47715.0,38.95,38.97,38.92,38.96,47715.0
2021-04-05 13:30:00,38.96,39.03,38.96,38.96,63394.0,38.96,39.03,38.96,38.96,63394.0
2021-04-05 13:40:00,38.97,39.0,38.95,38.97,47343.0,38.97,39.0,38.95,38.97,47343.0
2021-04-05 13:50:00,38.98,39.0,38.95,39.0,31439.0,38.98,39.0,38.95,39.0,31439.0
2021-04-05 14:00:00,39.0,39.0,38.91,38.95,57357.0,39.0,39.0,38.91,38.95,57357.0
2021-04-05 14:10:00,38.96,38.98,38.93,38.96,44168.0,38.96,38.98,38.93,38.96,44168.0
2021-04-05 14:20:00,38.96,39.0,38.95,38.99,71379.0,38.96,39.0,38.95,38.99,71379.0
2021-04-05 14:30:00,38.99,39.03,38.97,39.0,44771.0,38.99,39.03,38.97,39.0,44771.0
2021-04-05 14:40:00,39.0,39.0,38.92,38.92,48894.0,39.0,39.0,38.92,38.92,48894.0
2021-04-05 14:50:00,38.93,38.96,38.89,38.95,84855.0,38.93,38.96,38.89,38.95,84855.0
2021-04-05 15:00:00,38.95,38.99,38.92,38.92,118812.0,38.95,38.99,38.92,38.92,118812.0
2021-04-05 15:10:00,38.92,39.03,38.91,39.02,82797.0,38.92,39.03,38.91,39.02,82797.0
2021-04-05 15:20:00,39.02,39.03,38.97,39.0,131163.0,39.02,39.03,38.97,39.0,131163.0
2021-04-05 15:30:00,38.99,39.03,38.97,39.0,108246.0,38.99,39.03,38.97,39.0,108246.0
2021-04-05 15:40:00,39.0,39.03,38.98,39.0,178487.0,39.0,39.03,38.98,39.0,178487.0
2021-04-05 15:50:00,39.0,39.05,38.97,39.04,482282.0,39.0,39.05,38.97,39.04,482282.0
2021-04-06 09:30:00,39.2,39.2,38.95,38.99,417871.0,39.2,39.2,38.95,38.99,417871.0
2021-04-06 09:40:00,38.99,39.06,38.9,39.03,194403.0,38.99,39.06,38.9,39.03,194403.0
2021-04-06 09:50:00,39.03,39.18,39.03,39.14,127193.0,39.03,39.18,39.03,39.14,127193.0
2021-04-06 10:00:00,39.15,39.16,39.01,39.09,110511.0,39.15,39.16,39.01,39.09,110511.0
2021-04-06 10:10:00,39.09,39.17,39.09,39.12,102023.0,39.09,39.17,39.09,39.12,102023.0
2021-04-06 10:20:00,39.12,39.19,39.11,39.14,129867.0,39.12,39.19,39.11,39.14,129867.0
2021-04-06 10:30:00,39.14,39.2,39.11,39.14,234295.0,39.14,39.2,39.11,39.14,234295.0
2021-04-06 10:40:00,39.15,39.17,39.1,39.12,148192.0,39.15,39.17,39.1,39.12,148192.0
2021-04-06 10:50:00,39.12,39.14,39.08,39.12,117507.0,39.12,39.14,39.08,39.12,117507.0
2021-04-06 11:00:00,39.11,39.18,39.1,39.15,169078.0,39.11,39.18,39.1,39.15,169078.0
2021-04-06 11:10:00,39.15,39.16,39.08,39.11,138042.0,39.15,39.16,39.08,39.11,138042.0
2021-04-06 11:20:00,39.11,39.13,39.07,39.07,69676.0,39.11,39.13,39.07,39.07,69676.0
2021-04-06 11:30:00,39.08,39.15,39.06,39.15,64090.0,39.08,39.15,39.06,39.15,64090.0
2021-04-06 11:40:00,39.14,39.15,39.11,39.13,59433.0,39.14,39.15,39.11,39.13,59433.0
2021-04-06 11:50:00,39.13,39.21,39.12,39.21,103330.0,39.13,39.21,39.12,39.21,103330.0
2021-04-06 12:00:00,39.21,39.24,39.18,39.21,67997.0,39.21,39.24,39.18,39.21,67997.0
2021-04-06 12:10:00,39.21,39.25,39.2,39.22,70257.0,39.21,39.25,39.2,39.22,70257.0
2021-04-06 12:20:00,39.23,39.25,39.19,39.23,63518.0,39.23,39.25,39.19,39.23,63518.0
2021-04-06 12:30:00,39.23,39.24,39.18,39.18,58465.0,39.23,39.24,39.18,39.18,58465.0
2021-04-06 12:40:00,39.19,39.19,39.04,39.06,195700.0,39.19,39.19,39.04,39.06,195700.0
2021-04-06 12:50:00,39.05,39.07,39.0,39.04,77672.0,39.05,39.07,39.0,39.04,77672.0
2021-04-06 13:00:00,39.05,39.12,39.03,39.08,95976.0,39.05,39.12,39.03,39.08,95976.0
2021-04-06 13:10:00,39.09,39.11,39.05,39.08,64474.0,39.09,39.11,39.05,39.08,64474.0
2021-04-06 13:20:00,39.08,39.13,39.08,39.11,45072.0,39.08,39.13,39.08,39.11,45072.0
2021-04-06 13:30:00,39.11,39.12,39.06,39.06,81556.0,39.11,39.12,39.06,39.06,81556.0
2021-04-06 13:40:00,39.06,39.12,39.05,39.11,61339.0,39.06,39.12,39.05,39.11,61339.0
2021-04-06 13:50:00,39.11,39.14,39.08,39.11,50200.0,39.11,39.14,39.08,39.11,50200.0
2021-04-06 14:00:00,39.11,39.11,39.05,39.07,74617.0,39.11,39.11,39.05,39.07,74617.0
2021-04-06 14:10:00,39.07,39.09,39.05,39.09,42706.0,39.07,39.09,39.05,39.09,42706.0
2021-04-06 14:20:00,39.08,39.09,39.04,39.06,60404.0,39.08,39.09,39.04,39.06,60404.0
2021-04-06 14:30:00,39.06,39.07,39.02,39.04,64005.0,39.06,39.07,39.02,39.04,64005.0
2021-04-06 14:40:00,39.04,39.05,39.02,39.05,86341.0,39.04,39.05,39.02,39.05,86341.0
2021-04-06 14:50:00,39.04,39.05,38.96,38.96,114404.0,39.04,39.05,38.96,38.96,114404.0
2021-04-06 15:00:00,38.97,38.97,38.92,38.94,76597.0,38.97,38.97,38.92,38.94,76597.0
2021-04-06 15:10:00,38.94,38.95,38.9,38.95,120258.0,38.94,38.95,38.9,38.95,120258.0
2021-04-06 15:20:00,38.96,38.97,38.84,38.9,129656.0,38.96,38.97,38.84,38.9,129656.0
2021-04-06 15:30:00,38.91,38.95,38.89,38.91,138155.0,38.91,38.95,38.89,38.91,138155.0
2021-04-06 15:40:00,38.91,38.97,38.9,38.91,170069.0,38.91,38.97,38.9,38.91,170069.0
2021-04-06 15:50:00,38.91,39.03,38.89,38.93,936018.0,38.91,39.03,38.89,38.93,936018.0
2021-04-07 09:30:00,38.96,39.22,38.87,39.12,441801.0,38.96,39.22,38.87,39.12,441801.0
2021-04-07 09:40:00,39.11,39.13,38.89,38.92,76714.0,39.11,39.13,38.89,38.92,76714.0
2021-04-07 09:50:00,38.91,38.91,38.78,38.79,79681.0,38.91,38.91,38.78,38.79,79681.0
2021-04-07 10:00:00,38.8,38.84,38.74,38.79,69140.0,38.8,38.84,38.74,38.79,69140.0
2021-04-07 10:10:00,38.79,38.85,38.76,38.79,45585.0,38.79,38.85,38.76,38.79,45585.0
2021-04-07 10:20:00,38.8,38.92,38.78,38.91,91890.0,38.8,38.92,38.78,38.91,91890.0
2021-04-07 10:30:00,38.91,38.95,38.83,38.88,85223.0,38.91,38.95,38.83,38.88,85223.0
2021-04-07 10:40:00,38.89,38.93,38.88,38.9,55823.0,38.89,38.93,38.88,38.9,55823.0
2021-04-07 10:50:00,38.9,38.91,38.87,38.88,28649.0,38.9,38.91,38.87,38.88,28649.0
2021-04-07 11:00:00,38.88,38.9,38.82,38.84,75746.0,38.88,38.9,38.82,38.84,75746.0
2021-04-07 11:10:00,38.84,38.92,38.82,38.91,70717.0,38.84,38.92,38.82,38.91,70717.0
2021-04-07 11:20:00,38.91,38.96,38.88,38.94,73052.0,38.91,38.96,38.88,38.94,73052.0
2021-04-07 11:30:00,38.94,38.97,38.9,38.94,63874.0,38.94,38.97,38.9,38.94,63874.0
2021-04-07 11:40:00,38.94,38.95,38.86,38.89,71232.0,38.94,38.95,38.86,38.89,71232.0
2021-04-07 11:50:00,38.89,38.93,38.87,38.91,46622.0,38.89,38.93,38.87,38.91,46622.0
2021-04-07 12:00:00,38.91,38.95,38.91,38.95,63966.0,38.91,38.95,38.91,38.95,63966.0
2021-04-07 12:10:00,38.94,38.98,38.88,38.89,94996.0,38.94,38.98,38.88,38.89,94996.0
2021-04-07 12:20:00,38.89,38.91,38.88,38.88,31715.0,38.89,38.91,38.88,38.88,31715.0
2021-04-07 12:30:00,38.89,38.93,38.87,38.92,57453.0,38.89,38.93,38.87,38.92,57453.0
2021-04-07 12:40:00,38.92,38.92,38.85,38.85,24318.0,38.92,38.92,38.85,38.85,24318.0
2021-04-07 12:50:00,38.84,38.88,38.82,38.84,38925.0,38.84,38.88,38.82,38.84,38925.0
2021-04-07 13:00:00,38.84,38.84,38.81,38.83,21579.0,38.84,38.84,38.81,38.83,21579.0
2021-04-07 13:10:00,38.83,38.86,38.82,38.84,20886.0,38.83,38.86,38.82,38.84,20886.0
2021-04-07 13:20:00,38.84,38.87,38.84,38.84,23656.0,38.84,38.87,38.84,38.84,23656.0
2021-04-07 13:30:00,38.85,38.86,38.83,38.86,23315.0,38.85,38.86,38.83,38.86,23315.0
2021-04-07 13:40:00,38.86,38.87,38.83,38.84,42983.0,38.86,38.87,38.83,38.84,42983.0
2021-04-07 13:50:00,38.84,38.87,38.83,38.85,48275.0,38.84,38.87,38.83,38.85,48275.0
2021-04-07 14:00:00,38.84,38.92,38.83,38.86,65051.0,38.84,38.92,38.83,38.86,65051.0
2021-04-07 14:10:00,38.87,38.89,38.83,38.85,65754.0,38.87,38.89,38.83,38.85,65754.0
2021-04-07 14:20:00,38.86,38.89,38.83,38.87,61379.0,38.86,38.89,38.83,38.87,61379.0
2021-04-07 14:30:00,38.87,38.89,38.85,38.86,62666.0,38.87,38.89,38.85,38.86,62666.0
2021-04-07 14:40:00,38.86,38.89,38.85,38.86,53338.0,38.86,38.89,38.85,38.86,53338.0
2021-04-07 14:50:00,38.86,38.87,38.82,38.82,58578.0,38.86,38.87,38.82,38.82,58578.0
2021-04-07 15:00:00,38.83,38.85,38.82,38.84,49034.0,38.83,38.85,38.82,38.84,49034.0
2021-04-07 15:10:00,38.83,38.84,38.78,38.83,64384.0,38.83,38.84,38.78,38.83,64384.0
2021-04-07 15:20:00,38.83,38.83,38.77,38.81,62478.0,38.83,38.83,38.77,38.81,62478.0
2021-04-07 15:30:00,38.81,38.88,38.78,38.88,190859.0,38.81,38.88,38.78,38.88,190859.0
2021-04-07 15:40:00,38.87,38.91,38.84,38.85,158305.0,38.87,38.91,38.84,38.85,158305.0
2021-04-07 15:50:00,38.86,38.86,38.83,38.85,398265.0,38.86,38.86,38.83,38.85,398265.0
2021-04-08 09:30:00,38.93,39.07,38.82,39.06,245915.0,38.93,39.07,38.82,39.06,245915.0
2021-04-08 09:40:00,39.05,39.12,38.97,38.98,84377.0,39.05,39.12,38.97,38.98,84377.0
2021-04-08 09:50:00,38.98,39.05,38.92,38.94,101081.0,38.98,39.05,38.92,38.94,101081.0
2021-04-08 10:00:00,38.95,38.96,38.89,38.93,36362.0,38.95,38.96,38.89,38.93,36362.0
2021-04-08 10:10:00,38.92,38.95,38.89,38.89,38006.0,38.92,38.95,38.89,38.89,38006.0
2021-04-08 10:20:00,38.89,39.01,38.89,38.98,73579.0,38.89,39.01,38.89,38.98,73579.0
2021-04-08 10:30:00,38.98,39.03,38.97,38.98,120794.0,38.98,39.03,38.97,38.98,120794.0
2021-04-08 10:40:00,38.98,38.99,38.94,38.96,68694.0,38.98,38.99,38.94,38.96,68694.0
2021-04-08 10:50:00,38.96,39.01,38.93,38.93,116849.0,38.96,39.01,38.93,38.93,116849.0
2021-04-08 11:00:00,38.93,39.0,38.88,38.99,74750.0,38.93,39.0,38.88,38.99,74750.0
2021-04-08 11:10:00,38.99,38.99,38.9,38.91,56582.0,38.99,38.99,38.9,38.91,56582.0
2021-04-08 11:20:00,38.92,38.95,38.85,38.89,62512.0,38.92,38.95,38.85,38.89,62512.0
2021-04-08 11:30:00,38.89,38.9,38.85,38.87,71083.0,38.89,38.9,38.85,38.87,71083.0
2021-04-08 11:40:00,38.86,38.86,38.82,38.83,64701.0,38.86,38.86,38.82,38.83,64701.0
2021-04-08 11:50:00,38.83,38.88,38.83,38.86,25209.0,38.83,38.88,38.83,38.86,25209.0
2021-04-08 12:00:00,38.85,38.85,38.8,38.8,69537.0,38.85,38.85,38.8,38.8,69537.0
2021-04-08 12:10:00,38.8,38.88,38.79,38.87,113363.0,38.8,38.88,38.79,38.87,113363.0
2021-04-08 12:20:00,38.86,38.9,38.86,38.89,54310.0,38.86,38.9,38.86,38.89,54310.0
2021-04-08 12:30:00,38.89,38.9,38.88,38.89,26841.0,38.89,38.9,38.88,38.89,26841.0
2021-04-08 12:40:00,38.9,38.9,38.87,38.88,45002.0,38.9,38.9,38.87,38.88,45002.0
2021-04-08 12:50:00,38.89,38.89,38.85,38.85,28942.0,38.89,38.89,38.85,38.85,28942.0
2021-04-08 13:00:00,38.86,38.86,38.79,38.81,72287.0,38.86,38.86,38.79,38.81,72287.0
2021-04-08 13:10:00,38.81,38.82,38.76,38.79,62767.0,38.81,38.82,38.76,38.79,62767.0
2021-04-08 13:20:00,38.79,38.87,38.78,38.84,45854.0,38.79,38.87,38.78,38.84,45854.0
2021-04-08 13:30:00,38.84,38.86,38.83,38.84,19056.0,38.84,38.86,38.83,38.84,19056.0
2021-04-08 13:40:00,38.84,38.85,38.83,38.84,22249.0,38.84,38.85,38.83,38.84,22249.0
2021-04-08 13:50:00,38.84,38.84,38.81,38.82,41912.0,38.84,38.84,38.81,38.82,41912.0
2021-04-08 14:00:00,38.83,38.83,38.81,38.82,39652.0,38.83,38.83,38.81,38.82,39652.0
2021-04-08 14:10:00,38.82,38.82,38.79,38.8,21509.0,38.82,38.82,38.79,38.8,21509.0
2021-04-08 14:20:00,38.79,38.81,38.78,38.8,44151.0,38.79,38.81,38.78,38.8,44151.0
2021-04-08 14:30:00,38.8,38.81,38.76,38.8,42493.0,38.8,38.81,38.76,38.8,42493.0
2021-04-08 14:40:00,38.8,38.81,38.76,38.8,51242.0,38.8,38.81,38.76,38.8,51242.0
2021-04-08 14:50:00,38.8,38.8,38.77,38.8,28999.0,38.8,38.8,38.77,38.8,28999.0
2021-04-08 15:00:00,38.8,38.8,38.77,38.79,31014.0,38.8,38.8,38.77,38.79,31014.0
2021-04-08 15:10:00,38.78,38.79,38.77,38.77,58323.0,38.78,38.79,38.77,38.77,58323.0
2021-04-08 15:20:00,38.77,38.78,38.72,38.73,102798.0,38.77,38.78,38.72,38.73,102798.0
2021-04-08 15:30:00,38.74,38.75,38.71,38.75,89022.0,38.74,38.75,38.71,38.75,89022.0
2021-04-08 15:40:00,38.75,38.75,38.64,38.68,385001.0,38.75,38.75,38.64,38.68,385001.0
2021-04-08 15:50:00,38.68,38.74,38.66,38.72,305663.0,38.68,38.74,38.66,38.72,305663.0
2021-04-09 09:30:00,38.77,38.91,38.63,38.88,178899.0,38.77,38.91,38.63,38.88,178899.0
2021-04-09 09:40:00,38.88,38.91,38.69,38.71,204565.0,38.88,38.91,38.69,38.71,204565.0
2021-04-09 09:50:00,38.7,38.74,38.61,38.67,81195.0,38.7,38.74,38.61,38.67,81195.0
2021-04-09 10:00:00,38.67,38.74,38.57,38.68,116532.0,38.67,38.74,38.57,38.68,116532.0
2021-04-09 10:10:00,38.68,38.71,38.6,38.61,58075.0,38.68,38.71,38.6,38.61,58075.0
2021-04-09 10:20:00,38.61,38.73,38.61,38.64,99287.0,38.61,38.73,38.61,38.64,99287.0
2021-04-09 10:30:00,38.64,38.67,38.59,38.6,112753.0,38.64,38.67,38.59,38.6,112753.0
2021-04-09 10:40:00,38.61,38.7,38.54,38.7,108948.0,38.61,38.7,38.54,38.7,108948.0
2021-04-09 10:50:00,38.7,38.71,38.63,38.71,42581.0,38.7,38.71,38.63,38.71,42581.0
2021-04-09 11:00:00,38.71,38.8,38.67,38.78,207607.0,38.71,38.8,38.67,38.78,207607.0
2021-04-09 11:10:00,38.78,38.86,38.77,38.82,120700.0,38.78,38.86,38.77,38.82,120700.0
2021-04-09 11:20:00,38.82,38.86,38.81,38.85,97975.0,38.82,38.86,38.81,38.85,97975.0
2021-04-09 11:30:00,38.86,38.86,38.81,38.84,92138.0,38.86,38.86,38.81,38.84,92138.0
2021-04-09 11:40:00,38.84,38.86,38.84,38.85,76820.0,38.84,38.86,38.84,38.85,76820.0
2021-04-09 11:50:00,38.85,38.86,38.81,38.84,96578.0,38.85,38.86,38.81,38.84,96578.0
2021-04-09 12:00:00,38.84,38.99,38.84,38.95,108224.0,38.84,38.99,38.84,38.95,108224.0
2021-04-09 12:10:00,38.95,38.98,38.88,38.9,86926.0,38.95,38.98,38.88,38.9,86926.0
2021-04-09 12:20:00,38.9,38.9,38.87,38.89,63729.0,38.9,38.9,38.87,38.89,63729.0
2021-04-09 12:30:00,38.89,38.89,38.84,38.85,67558.0,38.89,38.89,38.84,38.85,67558.0
2021-04-09 12:40:00,38.84,38.99,38.84,38.98,90478.0,38.84,38.99,38.84,38.98,90478.0
2021-04-09 12:50:00,38.98,39.01,38.94,38.96,37813.0,38.98,39.01,38.94,38.96,37813.0
2021-04-09 13:00:00,38.96,38.97,38.92,38.93,29223.0,38.96,38.97,38.92,38.93,29223.0
2021-04-09 13:10:00,38.93,38.93,38.89,38.92,49480.0,38.93,38.93,38.89,38.92,49480.0
2021-04-09 13:20:00,38.91,38.93,38.86,38.86,46598.0,38.91,38.93,38.86,38.86,46598.0
2021-04-09 13:30:00,38.86,38.96,38.84,38.92,106248.0,38.86,38.96,38.84,38.92,106248.0
2021-04-09 13:40:00,38.91,39.01,38.91,39.0,56273.0,38.91,39.01,38.91,39.0,56273.0
2021-04-09 13:50:00,39.0,39.02,38.97,39.01,50475.0,39.0,39.02,38.97,39.01,50475.0
2021-04-09 14:00:00,39.01,39.05,38.98,38.98,70326.0,39.01,39.05,38.98,38.98,70326.0
2021-04-09 14:10:00,38.98,39.06,38.97,39.05,74239.0,38.98,39.06,38.97,39.05,74239.0
2021-04-09 14:20:00,39.04,39.05,39.0,39.01,63141.0,39.04,39.05,39.0,39.01,63141.0
2021-04-09 14:30:00,39.01,39.04,38.98,39.02,52122.0,39.01,39.04,38.98,39.02,52122.0
2021-04-09 14:40:00,39.02,39.06,39.0,39.04,80183.0,39.02,39.06,39.0,39.04,80183.0
2021-04-09 14:50:00,39.04,39.07,39.01,39.05,85346.0,39.04,39.07,39.01,39.05,85346.0
2021-04-09 15:00:00,39.05,39.08,39.04,39.05,83077.0,39.05,39.08,39.04,39.05,83077.0
2021-04-09 15:10:00,39.06,39.07,39.02,39.05,125351.0,39.06,39.07,39.02,39.05,125351.0
2021-04-09 15:20:00,39.05,39.16,39.05,39.13,153812.0,39.05,39.16,39.05,39.13,153812.0
2021-04-09 15:30:00,39.13,39.21,39.13,39.18,134992.0,39.13,39.21,39.13,39.18,134992.0
2021-04-09 15:40:00,39.18,39.23,39.17,39.22,225103.0,39.18,39.23,39.17,39.22,225103.0
2021-04-09 15:50:00,39.22,39.33,39.21,39.32,731367.0,39.22,39.33,39.21,39.32,731367.0
2021-04-12 09:30:00,39.26,39.26,38.88,39.13,275185.0,39.26,39.26,38.88,39.13,275185.0
2021-04-12 09:40:00,39.15,39.19,39.03,39.16,70994.0,39.15,39.19,39.03,39.16,70994.0
2021-04-12 09:50:00,39.16,39.33,39.16,39.3,78798.0,39.16,39.33,39.16,39.3,78798.0
2021-04-12 10:00:00,39.3,39.37,39.25,39.34,82891.0,39.3,39.37,39.25,39.34,82891.0
2021-04-12 10:10:00,39.34,39.44,39.34,39.4,107331.0,39.34,39.44,39.34,39.4,107331.0
2021-04-12 10:20:00,39.41,39.44,39.37,39.41,91228.0,39.41,39.44,39.37,39.41,91228.0
2021-04-12 10:30:00,39.41,39.47,39.39,39.41,99261.0,39.41,39.47,39.39,39.41,99261.0
2021-04-12 10:40:00,39.41,39.42,39.29,39.3,112619.0,39.41,39.42,39.29,39.3,112619.0
2021-04-12 10:50:00,39.3,39.3,39.22,39.24,50745.0,39.3,39.3,39.22,39.24,50745.0
2021-04-12 11:00:00,39.24,39.29,39.24,39.29,30160.0,39.24,39.29,39.24,39.29,30160.0
2021-04-12 11:10:00,39.28,39.34,39.24,39.3,75980.0,39.28,39.34,39.24,39.3,75980.0
2021-04-12 11:20:00,39.3,39.36,39.29,39.36,60169.0,39.3,39.36,39.29,39.36,60169.0
2021-04-12 11:30:00,39.35,39.37,39.32,39.33,78367.0,39.35,39.37,39.32,39.33,78367.0
2021-04-12 11:40:00,39.33,39.36,39.29,39.29,58252.0,39.33,39.36,39.29,39.29,58252.0
2021-04-12 11:50:00,39.29,39.33,39.28,39.3,52202.0,39.29,39.33,39.28,39.3,52202.0
2021-04-12 12:00:00,39.29,39.3,39.25,39.26,30290.0,39.29,39.3,39.25,39.26,30290.0
2021-04-12 12:10:00,39.26,39.31,39.25,39.27,48228.0,39.26,39.31,39.25,39.27,48228.0
2021-04-12 12:20:00,39.28,39.32,39.24,39.32,42190.0,39.28,39.32,39.24,39.32,42190.0
2021-04-12 12:30:00,39.32,39.34,39.28,39.3,36876.0,39.32,39.34,39.28,39.3,36876.0
2021-04-12 12:40:00,39.3,39.38,39.28,39.36,81459.0,39.3,39.38,39.28,39.36,81459.0
2021-04-12 12:50:00,39.36,39.36,39.32,39.34,29772.0,39.36,39.36,39.32,39.34,29772.0
2021-04-12 13:00:00,39.34,39.35,39.27,39.27,45426.0,39.34,39.35,39.27,39.27,45426.0
2021-04-12 13:10:00,39.28,39.28,39.25,39.27,39608.0,39.28,39.28,39.25,39.27,39608.0
2021-04-12 13:20:00,39.28,39.29,39.26,39.27,30642.0,39.28,39.29,39.26,39.27,30642.0
2021-04-12 13:30:00,39.27,39.27,39.2,39.22,38521.0,39.27,39.27,39.2,39.22,38521.0
2021-04-12 13:40:00,39.21,39.25,39.21,39.23,38455.0,39.21,39.25,39.21,39.23,38455.0
2021-04-12 13:50:00,39.23,39.25,39.21,39.22,56695.0,39.23,39.25,39.21,39.22,56695.0
2021-04-12 14:00:00,39.24,39.27,39.22,39.26,49013.0,39.24,39.27,39.22,39.26,49013.0
2021-04-12 14:10:00,39.25,39.26,39.22,39.25,29696.0,39.25,39.26,39.22,39.25,29696.0
2021-04-12 14:20:00,39.25,39.28,39.23,39.26,49110.0,39.25,39.28,39.23,39.26,49110.0
2021-04-12 14:30:00,39.26,39.27,39.24,39.26,48934.0,39.26,39.27,39.24,39.26,48934.0
2021-04-12 14:40:00,39.27,39.27,39.19,39.23,59259.0,39.27,39.27,39.19,39.23,59259.0
2021-04-12 14:50:00,39.23,39.24,39.21,39.23,33387.0,39.23,39.24,39.21,39.23,33387.0
2021-04-12 15:00:00,39.22,39.27,39.21,39.27,74231.0,39.22,39.27,39.21,39.27,74231.0
2021-04-12 15:10:00,39.27,39.28,39.18,39.2,81152.0,39.27,39.28,39.18,39.2,81152.0
2021-04-12 15:20:00,39.2,39.21,39.18,39.19,49042.0,39.2,39.21,39.18,39.19,49042.0
2021-04-12 15:30:00,39.2,39.32,39.19,39.3,162907.0,39.2,39.32,39.19,39.3,162907.0
2021-04-12 15:40:00,39.3,39.34,39.28,39.34,169633.0,39.3,39.34,39.28,39.34,169633.0
2021-04-12 15:50:00,39.34,39.36,39.28,39.34,502667.0,39.34,39.36,39.28,39.34,502667.0
2021-04-13 09:30:00,39.22,39.3,39.1,39.2,156926.0,39.22,39.3,39.1,39.2,156926.0
2021-04-13 09:40:00,39.19,39.24,39.12,39.15,105471.0,39.19,39.24,39.12,39.15,105471.0
2021-04-13 09:50:00,39.15,39.24,39.12,39.2,142584.0,39.15,39.24,39.12,39.2,142584.0
2021-04-13 10:00:00,39.2,39.36,39.19,39.36,137711.0,39.2,39.36,39.19,39.36,137711.0
2021-04-13 10:10:00,39.37,39.48,39.36,39.44,121557.0,39.37,39.48,39.36,39.44,121557.0
2021-04-13 10:20:00,39.43,39.43,39.28,39.34,179546.0,39.43,39.43,39.28,39.34,179546.0
2021-04-13 10:30:00,39.35,39.35,39.29,39.3,102415.0,39.35,39.35,39.29,39.3,102415.0
2021-04-13 10:40:00,39.3,39.3,39.27,39.29,38393.0,39.3,39.3,39.27,39.29,38393.0
2021-04-13 10:50:00,39.28,39.3,39.27,39.29,32114.0,39.28,39.3,39.27,39.29,32114.0
2021-04-13 11:00:00,39.3,39.3,39.23,39.29,66773.0,39.3,39.3,39.23,39.29,66773.0
2021-04-13 11:10:00,39.29,39.29,39.2,39.23,36989.0,39.29,39.29,39.2,39.23,36989.0
2021-04-13 11:20:00,39.23,39.25,39.2,39.23,37930.0,39.23,39.25,39.2,39.23,37930.0
2021-04-13 11:30:00,39.24,39.26,39.17,39.26,133877.0,39.24,39.26,39.17,39.26,133877.0
2021-04-13 11:40:00,39.25,39.31,39.24,39.28,37638.0,39.25,39.31,39.24,39.28,37638.0
2021-04-13 11:50:00,39.29,39.31,39.29,39.3,19369.0,39.29,39.31,39.29,39.3,19369.0
2021-04-13 12:00:00,39.3,39.31,39.26,39.27,52301.0,39.3,39.31,39.26,39.27,52301.0
2021-04-13 12:10:00,39.27,39.29,39.22,39.25,48025.0,39.27,39.29,39.22,39.25,48025.0
2021-04-13 12:20:00,39.25,39.25,39.17,39.2,47962.0,39.25,39.25,39.17,39.2,47962.0
2021-04-13 12:30:00,39.2,39.21,39.19,39.2,36779.0,39.2,39.21,39.19,39.2,36779.0
2021-04-13 12:40:00,39.2,39.21,39.16,39.16,47756.0,39.2,39.21,39.16,39.16,47756.0
2021-04-13 12:50:00,39.16,39.17,39.13,39.14,35616.0,39.16,39.17,39.13,39.14,35616.0
2021-04-13 13:00:00,39.15,39.21,39.14,39.16,98569.0,39.15,39.21,39.14,39.16,98569.0
2021-04-13 13:10:00,39.16,39.23,39.14,39.23,60507.0,39.16,39.23,39.14,39.23,60507.0
2021-04-13 13:20:00,39.23,39.27,39.22,39.23,49074.0,39.23,39.27,39.22,39.23,49074.0
2021-04-13 13:30:00,39.23,39.3,39.23,39.3,37905.0,39.23,39.3,39.23,39.3,37905.0
2021-04-13 13:40:00,39.3,39.3,39.27,39.29,68285.0,39.3,39.3,39.27,39.29,68285.0
2021-04-13 13:50:00,39.29,39.3,39.26,39.27,55106.0,39.29,39.3,39.26,39.27,55106.0
2021-04-13 14:00:00,39.26,39.32,39.26,39.31,43320.0,39.26,39.32,39.26,39.31,43320.0
2021-04-13 14:10:00,39.31,39.35,39.28,39.3,192669.0,39.31,39.35,39.28,39.3,192669.0
2021-04-13 14:20:00,39.31,39.35,39.3,39.33,280496.0,39.31,39.35,39.3,39.33,280496.0
2021-04-13 14:30:00,39.33,39.37,39.32,39.36,238446.0,39.33,39.37,39.32,39.36,238446.0
2021-04-13 14:40:00,39.37,39.4,39.36,39.39,146081.0,39.37,39.4,39.36,39.39,146081.0
2021-04-13 14:50:00,39.39,39.43,39.36,39.43,105728.0,39.39,39.43,39.36,39.43,105728.0
2021-04-13 15:00:00,39.43,39.48,39.41,39.41,137844.0,39.43,39.48,39.41,39.41,137844.0
2021-04-13 15:10:00,39.41,39.43,39.36,39.4,113768.0,39.41,39.43,39.36,39.4,113768.0
2021-04-13 15:20:00,39.4,39.43,39.4,39.42,110709.0,39.4,39.43,39.4,39.42,110709.0
2021-04-13 15:30:00,39.42,39.44,39.39,39.41,118675.0,39.42,39.44,39.39,39.41,118675.0
2021-04-13 15:40:00,39.42,39.43,39.37,39.4,222511.0,39.42,39.43,39.37,39.4,222511.0
2021-04-13 15:50:00,39.4,39.44,39.37,39.41,870971.0,39.4,39.44,39.37,39.41,870971.0
2021-04-14 09:30:00,39.34,39.85,39.33,39.85,207209.0,39.34,39.85,39.33,39.85,207209.0
2021-04-14 09:40:00,39.84,39.85,39.7,39.75,106969.0,39.84,39.85,39.7,39.75,106969.0
2021-04-14 09:50:00,39.75,39.87,39.73,39.8,85047.0,39.75,39.87,39.73,39.8,85047.0
2021-04-14 10:00:00,39.8,39.84,39.71,39.8,55174.0,39.8,39.84,39.71,39.8,55174.0
2021-04-14 10:10:00,39.8,39.9,39.8,39.9,76461.0,39.8,39.9,39.8,39.9,76461.0
2021-04-14 10:20:00,39.9,39.9,39.85,39.89,74373.0,39.9,39.9,39.85,39.89,74373.0
2021-04-14 10:30:00,39.89,39.98,39.89,39.89,67432.0,39.89,39.98,39.89,39.89,67432.0
2021-04-14 10:40:00,39.9,39.93,39.86,39.91,60743.0,39.9,39.93,39.86,39.91,60743.0
2021-04-14 10:50:00,39.91,39.92,39.87,39.89,84783.0,39.91,39.92,39.87,39.89,84783.0
2021-04-14 11:00:00,39.89,39.9,39.82,39.85,64520.0,39.89,39.9,39.82,39.85,64520.0
2021-04-14 11:10:00,39.85,39.87,39.79,39.81,55616.0,39.85,39.87,39.79,39.81,55616.0
2021-04-14 11:20:00,39.82,39.83,39.75,39.82,58362.0,39.82,39.83,39.75,39.82,58362.0
2021-04-14 11:30:00,39.83,39.83,39.78,39.82,33029.0,39.83,39.83,39.78,39.82,33029.0
2021-04-14 11:40:00,39.82,39.83,39.76,39.77,30364.0,39.82,39.83,39.76,39.77,30364.0
2021-04-14 11:50:00,39.76,39.77,39.67,39.72,56337.0,39.76,39.77,39.67,39.72,56337.0
2021-04-14 12:00:00,39.71,39.73,39.66,39.73,31343.0,39.71,39.73,39.66,39.73,31343.0
2021-04-14 12:10:00,39.72,39.74,39.68,39.69,41685.0,39.72,39.74,39.68,39.69,41685.0
2021-04-14 12:20:00,39.69,39.74,39.67,39.7,44681.0,39.69,39.74,39.67,39.7,44681.0
2021-04-14 12:30:00,39.7,39.75,39.7,39.73,22409.0,39.7,39.75,39.7,39.73,22409.0
2021-04-14 12:40:00,39.74,39.74,39.68,39.7,50895.0,39.74,39.74,39.68,39.7,50895.0
2021-04-14 12:50:00,39.7,39.71,39.65,39.66,34778.0,39.7,39.71,39.65,39.66,34778.0
2021-04-14 13:00:00,39.66,39.71,39.65,39.68,26840.0,39.66,39.71,39.65,39.68,26840.0
2021-04-14 13:10:00,39.69,39.75,39.68,39.72,38087.0,39.69,39.75,39.68,39.72,38087.0
2021-04-14 13:20:00,39.72,39.76,39.71,39.75,27134.0,39.72,39.76,39.71,39.75,27134.0
2021-04-14 13:30:00,39.76,39.79,39.75,39.79,33514.0,39.76,39.79,39.75,39.79,33514.0
2021-04-14 13:40:00,39.79,39.8,39.75,39.76,45213.0,39.79,39.8,39.75,39.76,45213.0
2021-04-14 13:50:00,39.77,39.78,39.65,39.68,53434.0,39.77,39.78,39.65,39.68,53434.0
2021-04-14 14:00:00,39.68,39.69,39.62,39.63,79526.0,39.68,39.69,39.62,39.63,79526.0
2021-04-14 14:10:00,39.63,39.69,39.62,39.64,72175.0,39.63,39.69,39.62,39.64,72175.0
2021-04-14 14:20:00,39.64,39.69,39.63,39.68,61078.0,39.64,39.69,39.63,39.68,61078.0
2021-04-14 14:30:00,39.68,39.7,39.65,39.67,41317.0,39.68,39.7,39.65,39.67,41317.0
2021-04-14 14:40:00,39.67,39.69,39.61,39.62,28563.0,39.67,39.69,39.61,39.62,28563.0
2021-04-14 14:50:00,39.61,39.61,39.55,39.55,40878.0,39.61,39.61,39.55,39.55,40878.0
2021-04-14 15:00:00,39.55,39.65,39.55,39.64,53174.0,39.55,39.65,39.55,39.64,53174.0
2021-04-14 15:10:00,39.64,39.69,39.62,39.66,56238.0,39.64,39.69,39.62,39.66,56238.0
2021-04-14 15:20:00,39.66,39.69,39.62,39.68,48196.0,39.66,39.69,39.62,39.68,48196.0
2021-04-14 15:30:00,39.68,39.72,39.63,39.66,95836.0,39.68,39.72,39.63,39.66,95836.0
2021-04-14 15:40:00,39.66,39.67,39.61,39.65,101836.0,39.66,39.67,39.61,39.65,101836.0
2021-04-14 15:50:00,39.64,39.69,39.63,39.67,462361.0,39.64,39.69,39.63,39.67,462361.0
2021-04-15 09:30:00,39.88,39.97,39.84,39.94,258109.0,39.88,39.97,39.84,39.94,258109.0
2021-04-15 09:40:00,39.94,40.33,39.93,40.26,480662.0,39.94,40.33,39.93,40.26,480662.0
2021-04-15 09:50:00,40.27,40.46,40.24,40.45,159350.0,40.27,40.46,40.24,40.45,159350.0
2021-04-15 10:00:00,40.46,40.59,40.46,40.49,132143.0,40.46,40.59,40.46,40.49,132143.0
2021-04-15 10:10:00,40.49,40.54,40.42,40.47,92360.0,40.49,40.54,40.42,40.47,92360.0
2021-04-15 10:20:00,40.47,40.53,40.47,40.52,79545.0,40.47,40.53,40.47,40.52,79545.0
2021-04-15 10:30:00,40.52,40.61,40.52,40.58,111722.0,40.52,40.61,40.52,40.58,111722.0
2021-04-15 10:40:00,40.58,40.63,40.53,40.59,303312.0,40.58,40.63,40.53,40.59,303312.0
2021-04-15 10:50:00,40.59,40.77,40.59,40.77,205293.0,40.59,40.77,40.59,40.77,205293.0
2021-04-15 11:00:00,40.77,40.85,40.75,40.8,162906.0,40.77,40.85,40.75,40.8,162906.0
2021-04-15 11:10:00,40.79,40.91,40.78,40.91,313313.0,40.79,40.91,40.78,40.91,313313.0
2021-04-15 11:20:00,40.9,40.95,40.8,40.81,132567.0,40.9,40.95,40.8,40.81,132567.0
2021-04-15 11:30:00,40.8,40.83,40.73,40.75,242545.0,40.8,40.83,40.73,40.75,242545.0
2021-04-15 11:40:00,40.74,40.75,40.66,40.69,198575.0,40.74,40.75,40.66,40.69,198575.0
2021-04-15 11:50:00,40.7,40.73,40.6,40.63,186089.0,40.7,40.73,40.6,40.63,186089.0
2021-04-15 12:00:00,40.63,40.79,40.62,40.77,73510.0,40.63,40.79,40.62,40.77,73510.0
2021-04-15 12:10:00,40.77,40.88,40.74,40.87,92109.0,40.77,40.88,40.74,40.87,92109.0
2021-04-15 12:20:00,40.87,40.9,40.81,40.85,102149.0,40.87,40.9,40.81,40.85,102149.0
2021-04-15 12:30:00,40.85,40.88,40.82,40.84,67372.0,40.85,40.88,40.82,40.84,67372.0
2021-04-15 12:40:00,40.84,40.85,40.78,40.8,40548.0,40.84,40.85,40.78,40.8,40548.0
2021-04-15 12:50:00,40.8,40.96,40.8,40.92,336604.0,40.8,40.96,40.8,40.92,336604.0
2021-04-15 13:00:00,40.93,41.04,40.89,41.04,535644.0,40.93,41.04,40.89,41.04,535644.0
2021-04-15 13:10:00,41.03,41.06,41.0,41.01,86437.0,41.03,41.06,41.0,41.01,86437.0
2021-04-15 13:20:00,41.01,41.04,40.97,41.02,133736.0,41.01,41.04,40.97,41.02,133736.0
2021-04-15 13:30:00,41.02,41.04,40.98,41.0,64747.0,41.02,41.04,40.98,41.0,64747.0
2021-04-15 13:40:00,41.0,41.01,40.93,40.96,124247.0,41.0,41.01,40.93,40.96,124247.0
2021-04-15 13:50:00,40.96,40.96,40.88,40.89,92762.0,40.96,40.96,40.88,40.89,92762.0
2021-04-15 14:00:00,40.89,40.98,40.85,40.94,211480.0,40.89,40.98,40.85,40.94,211480.0
2021-04-15 14:10:00,40.95,40.98,40.92,40.95,69416.0,40.95,40.98,40.92,40.95,69416.0
2021-04-15 14:20:00,40.95,40.96,40.9,40.9,89946.0,40.95,40.96,40.9,40.9,89946.0
2021-04-15 14:30:00,40.91,40.95,40.87,40.91,90814.0,40.91,40.95,40.87,40.91,90814.0
2021-04-15 14:40:00,40.92,40.93,40.86,40.91,62281.0,40.92,40.93,40.86,40.91,62281.0
2021-04-15 14:50:00,40.91,40.92,40.84,40.9,56001.0,40.91,40.92,40.84,40.9,56001.0
2021-04-15 15:00:00,40.9,40.92,40.86,40.87,89992.0,40.9,40.92,40.86,40.87,89992.0
2021-04-15 15:10:00,40.87,40.91,40.83,40.89,100480.0,40.87,40.91,40.83,40.89,100480.0
2021-04-15 15:20:00,40.89,40.9,40.83,40.85,108519.0,40.89,40.9,40.83,40.85,108519.0
2021-04-15 15:30:00,40.85,40.85,40.79,40.81,138387.0,40.85,40.85,40.79,40.81,138387.0
2021-04-15 15:40:00,40.81,40.9,40.78,40.82,282017.0,40.81,40.9,40.78,40.82,282017.0
2021-04-15 15:50:00,40.82,40.89,40.78,40.87,665085.0,40.82,40.89,40.78,40.87,665085.0
2021-04-16 09:30:00,41.14,41.17,40.96,41.12,591560.0,41.14,41.17,40.96,41.12,591560.0
2021-04-16 09:40:00,41.13,41.13,40.94,41.03,159826.0,41.13,41.13,40.94,41.03,159826.0
2021-04-16 09:50:00,41.04,41.07,40.86,40.86,161019.0,41.04,41.07,40.86,40.86,161019.0
2021-04-16 10:00:00,40.86,40.88,40.59,40.65,258124.0,40.86,40.88,40.59,40.65,258124.0
2021-04-16 10:10:00,40.65,40.9,40.61,40.8,345580.0,40.65,40.9,40.61,40.8,345580.0
2021-04-16 10:20:00,40.8,40.84,40.67,40.69,146092.0,40.8,40.84,40.67,40.69,146092.0
2021-04-16 10:30:00,40.7,40.75,40.67,40.71,78470.0,40.7,40.75,40.67,40.71,78470.0
2021-04-16 10:40:00,40.72,40.78,40.7,40.76,79381.0,40.72,40.78,40.7,40.76,79381.0
2021-04-16 10:50:00,40.76,40.79,40.69,40.72,56308.0,40.76,40.79,40.69,40.72,56308.0
2021-04-16 11:00:00,40.73,40.74,40.64,40.69,62391.0,40.73,40.74,40.64,40.69,62391.0
2021-04-16 11:10:00,40.68,40.71,40.67,40.68,53702.0,40.68,40.71,40.67,40.68,53702.0
2021-04-16 11:20:00,40.67,40.75,40.67,40.7,81633.0,40.67,40.75,40.67,40.7,81633.0
2021-04-16 11:30:00,40.71,40.75,40.7,40.71,59240.0,40.71,40.75,40.7,40.71,59240.0
2021-04-16 11:40:00,40.71,40.8,40.7,40.76,48169.0,40.71,40.8,40.7,40.76,48169.0
2021-04-16 11:50:00,40.76,40.8,40.76,40.8,37236.0,40.76,40.8,40.76,40.8,37236.0
2021-04-16 12:00:00,40.8,40.86,40.72,40.83,101149.0,40.8,40.86,40.72,40.83,101149.0
2021-04-16 12:10:00,40.83,40.84,40.72,40.73,44502.0,40.83,40.84,40.72,40.73,44502.0
2021-04-16 12:20:00,40.73,40.82,40.71,40.77,117896.0,40.73,40.82,40.71,40.77,117896.0
2021-04-16 12:30:00,40.77,40.79,40.68,40.76,44787.0,40.77,40.79,40.68,40.76,44787.0
2021-04-16 12:40:00,40.76,40.78,40.73,40.73,38973.0,40.76,40.78,40.73,40.73,38973.0
2021-04-16 12:50:00,40.73,40.76,40.7,40.75,60456.0,40.73,40.76,40.7,40.75,60456.0
2021-04-16 13:00:00,40.75,40.77,40.74,40.76,25100.0,40.75,40.77,40.74,40.76,25100.0
2021-04-16 13:10:00,40.76,40.78,40.74,40.76,33317.0,40.76,40.78,40.74,40.76,33317.0
2021-04-16 13:20:00,40.76,40.86,40.74,40.83,92470.0,40.76,40.86,40.74,40.83,92470.0
2021-04-16 13:30:00,40.82,40.83,40.8,40.8,59273.0,40.82,40.83,40.8,40.8,59273.0
2021-04-16 13:40:00,40.8,40.84,40.8,40.8,32830.0,40.8,40.84,40.8,40.8,32830.0
2021-04-16 13:50:00,40.81,40.81,40.74,40.75,46967.0,40.81,40.81,40.74,40.75,46967.0
2021-04-16 14:00:00,40.75,40.79,40.75,40.77,112989.0,40.75,40.79,40.75,40.77,112989.0
2021-04-16 14:10:00,40.78,40.86,40.77,40.81,108507.0,40.78,40.86,40.77,40.81,108507.0
2021-04-16 14:20:00,40.81,40.86,40.79,40.85,48951.0,40.81,40.86,40.79,40.85,48951.0
2021-04-16 14:30:00,40.85,40.86,40.83,40.83,47279.0,40.85,40.86,40.83,40.83,47279.0
2021-04-16 14:40:00,40.83,40.88,40.83,40.87,107445.0,40.83,40.88,40.83,40.87,107445.0
2021-04-16 14:50:00,40.86,40.96,40.86,40.94,159067.0,40.86,40.96,40.86,40.94,159067.0
2021-04-16 15:00:00,40.93,41.02,40.93,41.02,170190.0,40.93,41.02,40.93,41.02,170190.0
2021-04-16 15:10:00,41.02,41.02,40.95,40.96,158059.0,41.02,41.02,40.95,40.96,158059.0
2021-04-16 15:20:00,40.97,41.08,40.96,41.08,144855.0,40.97,41.08,40.96,41.08,144855.0
2021-04-16 15:30:00,41.08,41.18,41.07,41.11,323373.0,41.08,41.18,41.07,41.11,323373.0
2021-04-16 15:40:00,41.11,41.13,41.02,41.02,165329.0,41.11,41.13,41.02,41.02,165329.0
2021-04-16 15:50:00,41.03,41.05,40.89,40.92,591920.0,41.03,41.05,40.89,40.92,591920.0
2021-04-19 09:30:00,40.79,40.82,40.56,40.59,171277.0,40.79,40.82,40.56,40.59,171277.0
2021-04-19 09:40:00,40.59,40.72,40.52,40.61,108597.0,40.59,40.72,40.52,40.61,108597.0
2021-04-19 09:50:00,40.6,40.74,40.59,40.67,55767.0,40.6,40.74,40.59,40.67,55767.0
2021-04-19 10:00:00,40.67,40.7,40.59,40.6,79767.0,40.67,40.7,40.59,40.6,79767.0
2021-04-19 10:10:00,40.59,40.67,40.57,40.66,64288.0,40.59,40.67,40.57,40.66,64288.0
2021-04-19 10:20:00,40.66,40.77,40.65,40.75,146612.0,40.66,40.77,40.65,40.75,146612.0
2021-04-19 10:30:00,40.76,40.76,40.65,40.68,100067.0,40.76,40.76,40.65,40.68,100067.0
2021-04-19 10:40:00,40.68,40.7,40.61,40.67,54258.0,40.68,40.7,40.61,40.67,54258.0
2021-04-19 10:50:00,40.67,40.73,40.66,40.68,67424.0,40.67,40.73,40.66,40.68,67424.0
2021-04-19 11:00:00,40.69,40.75,40.65,40.73,82105.0,40.69,40.75,40.65,40.73,82105.0
2021-04-19 11:10:00,40.73,40.88,40.71,40.82,90671.0,40.73,40.88,40.71,40.82,90671.0
2021-04-19 11:20:00,40.82,40.85,40.78,40.84,34593.0,40.82,40.85,40.78,40.84,34593.0
2021-04-19 11:30:00,40.83,40.84,40.79,40.8,39743.0,40.83,40.84,40.79,40.8,39743.0
2021-04-19 11:40:00,40.8,40.86,40.75,40.79,42020.0,40.8,40.86,40.75,40.79,42020.0
2021-04-19 11:50:00,40.78,40.84,40.77,40.78,37306.0,40.78,40.84,40.77,40.78,37306.0
2021-04-19 12:00:00,40.78,40.84,40.75,40.83,37709.0,40.78,40.84,40.75,40.83,37709.0
2021-04-19 12:10:00,40.84,40.9,40.84,40.88,94530.0,40.84,40.9,40.84,40.88,94530.0
2021-04-19 12:20:00,40.88,40.89,40.75,40.76,49278.0,40.88,40.89,40.75,40.76,49278.0
2021-04-19 12:30:00,40.77,40.82,40.76,40.77,48506.0,40.77,40.82,40.76,40.77,48506.0
2021-04-19 12:40:00,40.77,40.85,40.75,40.84,37086.0,40.77,40.85,40.75,40.84,37086.0
2021-04-19 12:50:00,40.83,40.84,40.8,40.82,32879.0,40.83,40.84,40.8,40.82,32879.0
2021-04-19 13:00:00,40.81,40.88,40.79,40.84,46198.0,40.81,40.88,40.79,40.84,46198.0
2021-04-19 13:10:00,40.84,40.91,40.83,40.89,40600.0,40.84,40.91,40.83,40.89,40600.0
2021-04-19 13:20:00,40.88,40.94,40.88,40.9,35839.0,40.88,40.94,40.88,40.9,35839.0
2021-04-19 13:30:00,40.91,40.95,40.89,40.93,52599.0,40.91,40.95,40.89,40.93,52599.0
2021-04-19 13:40:00,40.93,40.97,40.78,40.8,106593.0,40.93,40.97,40.78,40.8,106593.0
2021-04-19 13:50:00,40.8,40.84,40.72,40.74,94589.0,40.8,40.84,40.72,40.74,94589.0
2021-04-19 14:00:00,40.73,40.78,40.7,40.74,88155.0,40.73,40.78,40.7,40.74,88155.0
2021-04-19 14:10:00,40.74,40.85,40.73,40.82,56863.0,40.74,40.85,40.73,40.82,56863.0
2021-04-19 14:20:00,40.82,40.82,40.75,40.75,65703.0,40.82,40.82,40.75,40.75,65703.0
2021-04-19 14:30:00,40.74,40.76,40.72,40.74,94049.0,40.74,40.76,40.72,40.74,94049.0
2021-04-19 14:40:00,40.75,40.85,40.73,40.84,109986.0,40.75,40.85,40.73,40.84,109986.0
2021-04-19 14:50:00,40.84,40.88,40.83,40.85,55786.0,40.84,40.88,40.83,40.85,55786.0
2021-04-19 15:00:00,40.84,40.9,40.81,40.81,78965.0,40.84,40.9,40.81,40.81,78965.0
2021-04-19 15:10:00,40.81,40.83,40.77,40.77,73225.0,40.81,40.83,40.77,40.77,73225.0
2021-04-19 15:20:00,40.78,40.81,40.75,40.77,90382.0,40.78,40.81,40.75,40.77,90382.0
2021-04-19 15:30:00,40.77,40.81,40.75,40.78,140090.0,40.77,40.81,40.75,40.78,140090.0
2021-04-19 15:40:00,40.77,40.85,40.77,40.81,108830.0,40.77,40.85,40.77,40.81,108830.0
2021-04-19 15:50:00,40.81,40.88,40.8,40.88,340705.0,40.81,40.88,40.8,40.88,340705.0
2021-04-20 09:30:00,40.82,41.24,40.71,41.23,339765.0,40.82,41.24,40.71,41.23,339765.0
2021-04-20 09:40:00,41.23,41.39,41.22,41.37,311870.0,41.23,41.39,41.22,41.37,311870.0
2021-04-20 09:50:00,41.37,41.61,41.28,41.6,460308.0,41.37,41.61,41.28,41.6,460308.0
2021-04-20 10:00:00,41.59,41.73,41.49,41.49,532241.0,41.59,41.73,41.49,41.49,532241.0
2021-04-20 10:10:00,41.49,41.51,41.34,41.37,212777.0,41.49,41.51,41.34,41.37,212777.0
2021-04-20 10:20:00,41.37,41.48,41.3,41.4,189341.0,41.37,41.48,41.3,41.4,189341.0
2021-04-20 10:30:00,41.41,41.52,41.38,41.41,200347.0,41.41,41.52,41.38,41.41,200347.0
2021-04-20 10:40:00,41.41,41.51,41.38,41.4,213587.0,41.41,41.51,41.38,41.4,213587.0
2021-04-20 10:50:00,41.41,41.45,41.33,41.44,145105.0,41.41,41.45,41.33,41.44,145105.0
2021-04-20 11:00:00,41.43,41.43,41.33,41.34,75492.0,41.43,41.43,41.33,41.34,75492.0
2021-04-20 11:10:00,41.34,41.44,41.33,41.4,75308.0,41.34,41.44,41.33,41.4,75308.0
2021-04-20 11:20:00,41.41,41.43,41.37,41.4,90572.0,41.41,41.43,41.37,41.4,90572.0
2021-04-20 11:30:00,41.4,41.4,41.23,41.27,79754.0,41.4,41.4,41.23,41.27,79754.0
2021-04-20 11:40:00,41.28,41.33,41.24,41.28,161973.0,41.28,41.33,41.24,41.28,161973.0
2021-04-20 11:50:00,41.28,41.28,41.15,41.15,85213.0,41.28,41.28,41.15,41.15,85213.0
2021-04-20 12:00:00,41.15,41.21,41.11,41.19,80963.0,41.15,41.21,41.11,41.19,80963.0
2021-04-20 12:10:00,41.18,41.23,41.13,41.19,122125.0,41.18,41.23,41.13,41.19,122125.0
2021-04-20 12:20:00,41.2,41.2,41.02,41.02,495134.0,41.2,41.2,41.02,41.02,495134.0
2021-04-20 12:30:00,41.02,41.04,40.94,40.98,597627.0,41.02,41.04,40.94,40.98,597627.0
2021-04-20 12:40:00,40.98,40.98,40.88,40.91,347715.0,40.98,40.98,40.88,40.91,347715.0
2021-04-20 12:50:00,40.91,41.0,40.9,40.99,277212.0,40.91,41.0,40.9,40.99,277212.0
2021-04-20 13:00:00,40.99,41.2,40.97,41.15,488907.0,40.99,41.2,40.97,41.15,488907.0
2021-04-20 13:10:00,41.16,41.23,41.11,41.23,129745.0,41.16,41.23,41.11,41.23,129745.0
2021-04-20 13:20:00,41.23,41.29,41.21,41.27,98524.0,41.23,41.29,41.21,41.27,98524.0
2021-04-20 13:30:00,41.27,41.27,41.22,41.27,58377.0,41.27,41.27,41.22,41.27,58377.0
2021-04-20 13:40:00,41.26,41.3,41.25,41.27,61678.0,41.26,41.3,41.25,41.27,61678.0
2021-04-20 13:50:00,41.27,41.44,41.26,41.42,183512.0,41.27,41.44,41.26,41.42,183512.0
2021-04-20 14:00:00,41.43,41.44,41.35,41.38,92831.0,41.43,41.44,41.35,41.38,92831.0
2021-04-20 14:10:00,41.38,41.41,41.34,41.37,67885.0,41.38,41.41,41.34,41.37,67885.0
2021-04-20 14:20:00,41.37,41.39,41.29,41.32,73292.0,41.37,41.39,41.29,41.32,73292.0
2021-04-20 14:30:00,41.32,41.33,41.3,41.32,72406.0,41.32,41.33,41.3,41.32,72406.0
2021-04-20 14:40:00,41.32,41.32,41.24,41.24,78336.0,41.32,41.32,41.24,41.24,78336.0
2021-04-20 14:50:00,41.23,41.24,41.09,41.09,103202.0,41.23,41.24,41.09,41.09,103202.0
2021-04-20 15:00:00,41.1,41.14,41.07,41.12,122288.0,41.1,41.14,41.07,41.12,122288.0
2021-04-20 15:10:00,41.12,41.16,41.11,41.14,136756.0,41.12,41.16,41.11,41.14,136756.0
2021-04-20 15:20:00,41.14,41.14,41.08,41.1,111389.0,41.14,41.14,41.08,41.1,111389.0
2021-04-20 15:30:00,41.11,41.23,41.1,41.23,191564.0,41.11,41.23,41.1,41.23,191564.0
2021-04-20 15:40:00,41.23,41.24,41.08,41.13,529704.0,41.23,41.24,41.08,41.13,529704.0
2021-04-20 15:50:00,41.13,41.17,41.1,41.13,522854.0,41.13,41.17,41.1,41.13,522854.0
2021-04-21 09:30:00,41.14,41.54,41.0,41.51,263140.0,41.14,41.54,41.0,41.51,263140.0
2021-04-21 09:40:00,41.52,41.82,41.46,41.75,433189.0,41.52,41.82,41.46,41.75,433189.0
2021-04-21 09:50:00,41.75,41.98,41.73,41.97,302170.0,41.75,41.98,41.73,41.97,302170.0
2021-04-21 10:00:00,41.97,42.14,41.5,42.12,1036241.0,41.97,42.14,41.5,42.12,1036241.0
2021-04-21 10:10:00,42.12,42.16,42.05,42.08,148941.0,42.12,42.16,42.05,42.08,148941.0
2021-04-21 10:20:00,42.07,42.15,42.0,42.14,177435.0,42.07,42.15,42.0,42.14,177435.0
2021-04-21 10:30:00,42.15,42.29,42.12,42.28,259700.0,42.15,42.29,42.12,42.28,259700.0
2021-04-21 10:40:00,42.27,42.36,42.26,42.32,274593.0,42.27,42.36,42.26,42.32,274593.0
2021-04-21 10:50:00,42.32,42.36,42.25,42.3,220624.0,42.32,42.36,42.25,42.3,220624.0
2021-04-21 11:00:00,42.3,42.38,42.28,42.37,165530.0,42.3,42.38,42.28,42.37,165530.0
2021-04-21 11:10:00,42.37,42.54,42.36,42.45,358595.0,42.37,42.54,42.36,42.45,358595.0
2021-04-21 11:20:00,42.44,42.47,42.39,42.41,128146.0,42.44,42.47,42.39,42.41,128146.0
2021-04-21 11:30:00,42.41,42.45,42.36,42.41,241918.0,42.41,42.45,42.36,42.41,241918.0
2021-04-21 11:40:00,42.41,42.46,42.3,42.38,282657.0,42.41,42.46,42.3,42.38,282657.0
2021-04-21 11:50:00,42.38,42.51,42.38,42.51,198306.0,42.38,42.51,42.38,42.51,198306.0
2021-04-21 12:00:00,42.51,42.53,42.46,42.5,476996.0,42.51,42.53,42.46,42.5,476996.0
2021-04-21 12:10:00,42.5,42.54,42.3,42.32,524652.0,42.5,42.54,42.3,42.32,524652.0
2021-04-21 12:20:00,42.32,42.33,42.17,42.18,129812.0,42.32,42.33,42.17,42.18,129812.0
2021-04-21 12:30:00,42.17,42.23,42.16,42.22,129689.0,42.17,42.23,42.16,42.22,129689.0
2021-04-21 12:40:00,42.22,42.29,42.2,42.25,100436.0,42.22,42.29,42.2,42.25,100436.0
2021-04-21 12:50:00,42.25,42.38,42.25,42.37,70693.0,42.25,42.38,42.25,42.37,70693.0
2021-04-21 13:00:00,42.37,42.4,42.3,42.34,78698.0,42.37,42.4,42.3,42.34,78698.0
2021-04-21 13:10:00,42.34,42.4,42.32,42.4,68206.0,42.34,42.4,42.32,42.4,68206.0
2021-04-21 13:20:00,42.4,42.42,42.27,42.27,220573.0,42.4,42.42,42.27,42.27,220573.0
2021-04-21 13:30:00,42.27,42.3,42.24,42.27,121844.0,42.27,42.3,42.24,42.27,121844.0
2021-04-21 13:40:00,42.27,42.3,42.15,42.16,366111.0,42.27,42.3,42.15,42.16,366111.0
2021-04-21 13:50:00,42.16,42.19,41.97,41.98,534592.0,42.16,42.19,41.97,41.98,534592.0
2021-04-21 14:00:00,41.98,42.15,41.94,42.13,301061.0,41.98,42.15,41.94,42.13,301061.0
2021-04-21 14:10:00,42.14,42.2,42.11,42.2,119625.0,42.14,42.2,42.11,42.2,119625.0
2021-04-21 14:20:00,42.19,42.3,42.18,42.29,138834.0,42.19,42.3,42.18,42.29,138834.0
2021-04-21 14:30:00,42.28,42.29,42.22,42.28,101122.0,42.28,42.29,42.22,42.28,101122.0
2021-04-21 14:40:00,42.27,42.29,42.18,42.19,81152.0,42.27,42.29,42.18,42.19,81152.0
2021-04-21 14:50:00,42.2,42.25,42.19,42.23,201265.0,42.2,42.25,42.19,42.23,201265.0
2021-04-21 15:00:00,42.23,42.31,42.22,42.3,113171.0,42.23,42.31,42.22,42.3,113171.0
2021-04-21 15:10:00,42.3,42.36,42.28,42.34,233893.0,42.3,42.36,42.28,42.34,233893.0
2021-04-21 15:20:00,42.34,42.34,42.26,42.26,161621.0,42.34,42.34,42.26,42.26,161621.0
2021-04-21 15:30:00,42.26,42.45,42.26,42.33,474637.0,42.26,42.45,42.26,42.33,474637.0
2021-04-21 15:40:00,42.32,42.37,42.24,42.3,1006585.0,42.32,42.37,42.24,42.3,1006585.0
2021-04-21 15:50:00,42.3,42.37,42.23,42.32,1018896.0,42.3,42.37,42.23,42.32,1018896.0
2021-04-22 09:30:00,42.31,42.31,42.03,42.23,348479.0,42.31,42.31,42.03,42.23,348479.0
2021-04-22 09:40:00,42.23,42.46,42.19,42.43,159736.0,42.23,42.46,42.19,42.43,159736.0
2021-04-22 09:50:00,42.43,42.54,42.37,42.49,277581.0,42.43,42.54,42.37,42.49,277581.0
2021-04-22 10:00:00,42.49,42.49,42.27,42.42,165809.0,42.49,42.49,42.27,42.42,165809.0
2021-04-22 10:10:00,42.42,42.54,42.4,42.44,109414.0,42.42,42.54,42.4,42.44,109414.0
2021-04-22 10:20:00,42.44,42.48,42.38,42.43,92110.0,42.44,42.48,42.38,42.43,92110.0
2021-04-22 10:30:00,42.42,42.45,42.37,42.41,243807.0,42.42,42.45,42.37,42.41,243807.0
2021-04-22 10:40:00,42.41,42.44,42.31,42.44,560558.0,42.41,42.44,42.31,42.44,560558.0
2021-04-22 10:50:00,42.44,42.51,42.38,42.48,525836.0,42.44,42.51,42.38,42.48,525836.0
2021-04-22 11:00:00,42.48,42.63,42.47,42.63,112731.0,42.48,42.63,42.47,42.63,112731.0
2021-04-22 11:10:00,42.62,42.63,42.53,42.57,89857.0,42.62,42.63,42.53,42.57,89857.0
2021-04-22 11:20:00,42.56,42.61,42.55,42.57,155716.0,42.56,42.61,42.55,42.57,155716.0
2021-04-22 11:30:00,42.58,42.64,42.49,42.5,187991.0,42.58,42.64,42.49,42.5,187991.0
2021-04-22 11:40:00,42.5,42.55,42.43,42.55,213771.0,42.5,42.55,42.43,42.55,213771.0
2021-04-22 11:50:00,42.55,42.62,42.53,42.61,137147.0,42.55,42.62,42.53,42.61,137147.0
2021-04-22 12:00:00,42.61,42.67,42.59,42.66,130291.0,42.61,42.67,42.59,42.66,130291.0
2021-04-22 12:10:00,42.65,42.68,42.6,42.67,346569.0,42.65,42.68,42.6,42.67,346569.0
2021-04-22 12:20:00,42.66,42.72,42.58,42.69,157143.0,42.66,42.72,42.58,42.69,157143.0
2021-04-22 12:30:00,42.69,42.8,42.68,42.74,181100.0,42.69,42.8,42.68,42.74,181100.0
2021-04-22 12:40:00,42.75,42.75,42.59,42.65,426334.0,42.75,42.75,42.59,42.65,426334.0
2021-04-22 12:50:00,42.65,42.67,42.58,42.63,127411.0,42.65,42.67,42.58,42.63,127411.0
2021-04-22 13:00:00,42.63,42.69,42.45,42.55,461002.0,42.63,42.69,42.45,42.55,461002.0
2021-04-22 13:10:00,42.55,42.65,42.47,42.54,397083.0,42.55,42.65,42.47,42.54,397083.0
2021-04-22 13:20:00,42.53,42.7,42.52,42.61,237276.0,42.53,42.7,42.52,42.61,237276.0
2021-04-22 13:30:00,42.61,42.71,42.6,42.62,193001.0,42.61,42.71,42.6,42.62,193001.0
2021-04-22 13:40:00,42.61,42.61,42.52,42.55,179342.0,42.61,42.61,42.52,42.55,179342.0
2021-04-22 13:50:00,42.55,42.56,42.42,42.46,232540.0,42.55,42.56,42.42,42.46,232540.0
2021-04-22 14:00:00,42.45,42.6,42.4,42.58,358809.0,42.45,42.6,42.4,42.58,358809.0
2021-04-22 14:10:00,42.57,42.64,42.54,42.64,93535.0,42.57,42.64,42.54,42.64,93535.0
2021-04-22 14:20:00,42.64,42.67,42.59,42.67,99779.0,42.64,42.67,42.59,42.67,99779.0
2021-04-22 14:30:00,42.68,42.7,42.64,42.66,230580.0,42.68,42.7,42.64,42.66,230580.0
2021-04-22 14:40:00,42.66,42.78,42.64,42.77,117035.0,42.66,42.78,42.64,42.77,117035.0
2021-04-22 14:50:00,42.77,42.78,42.66,42.69,106903.0,42.77,42.78,42.66,42.69,106903.0
2021-04-22 15:00:00,42.69,42.72,42.61,42.64,224984.0,42.69,42.72,42.61,42.64,224984.0
2021-04-22 15:10:00,42.64,42.66,42.6,42.66,96146.0,42.64,42.66,42.6,42.66,96146.0
2021-04-22 15:20:00,42.66,42.67,42.56,42.59,152250.0,42.66,42.67,42.56,42.59,152250.0
2021-04-22 15:30:00,42.58,42.68,42.58,42.59,159998.0,42.58,42.68,42.58,42.59,159998.0
2021-04-22 15:40:00,42.59,42.68,42.57,42.58,250684.0,42.59,42.68,42.57,42.58,250684.0
2021-04-22 15:50:00,42.58,42.63,42.55,42.57,648664.0,42.58,42.63,42.55,42.57,648664.0
2021-04-23 09:30:00,42.6,42.8,42.58,42.8,274254.0,42.6,42.8,42.58,42.8,274254.0
2021-04-23 09:40:00,42.8,42.9,42.75,42.88,106496.0,42.8,42.9,42.75,42.88,106496.0
2021-04-23 09:50:00,42.89,42.92,42.81,42.86,96239.0,42.89,42.92,42.81,42.86,96239.0
2021-04-23 10:00:00,42.87,42.89,42.74,42.76,162518.0,42.87,42.89,42.74,42.76,162518.0
2021-04-23 10:10:00,42.76,42.78,42.67,42.7,130523.0,42.76,42.78,42.67,42.7,130523.0
2021-04-23 10:20:00,42.69,42.71,42.62,42.63,110367.0,42.69,42.71,42.62,42.63,110367.0
2021-04-23 10:30:00,42.63,42.7,42.62,42.63,171005.0,42.63,42.7,42.62,42.63,171005.0
2021-04-23 10:40:00,42.63,42.78,42.59,42.74,236980.0,42.63,42.78,42.59,42.74,236980.0
2021-04-23 10:50:00,42.75,42.79,42.72,42.74,195643.0,42.75,42.79,42.72,42.74,195643.0
2021-04-23 11:00:00,42.74,42.78,42.7,42.71,116240.0,42.74,42.78,42.7,42.71,116240.0
2021-04-23 11:10:00,42.7,42.77,42.69,42.72,180529.0,42.7,42.77,42.69,42.72,180529.0
2021-04-23 11:20:00,42.72,42.74,42.66,42.68,114381.0,42.72,42.74,42.66,42.68,114381.0
2021-04-23 11:30:00,42.69,42.78,42.67,42.71,105754.0,42.69,42.78,42.67,42.71,105754.0
2021-04-23 11:40:00,42.71,42.72,42.62,42.64,108663.0,42.71,42.72,42.62,42.64,108663.0
2021-04-23 11:50:00,42.63,42.72,42.59,42.71,236810.0,42.63,42.72,42.59,42.71,236810.0
2021-04-23 12:00:00,42.72,42.78,42.65,42.73,658013.0,42.72,42.78,42.65,42.73,658013.0
2021-04-23 12:10:00,42.73,42.79,42.71,42.79,107351.0,42.73,42.79,42.71,42.79,107351.0
2021-04-23 12:20:00,42.79,42.8,42.75,42.78,61742.0,42.79,42.8,42.75,42.78,61742.0
2021-04-23 12:30:00,42.78,42.84,42.77,42.83,56915.0,42.78,42.84,42.77,42.83,56915.0
2021-04-23 12:40:00,42.83,42.89,42.82,42.87,192579.0,42.83,42.89,42.82,42.87,192579.0
2021-04-23 12:50:00,42.87,42.92,42.85,42.86,149152.0,42.87,42.92,42.85,42.86,149152.0
2021-04-23 13:00:00,42.87,42.91,42.84,42.91,41493.0,42.87,42.91,42.84,42.91,41493.0
2021-04-23 13:10:00,42.91,42.93,42.89,42.93,51453.0,42.91,42.93,42.89,42.93,51453.0
2021-04-23 13:20:00,42.93,42.93,42.87,42.93,120750.0,42.93,42.93,42.87,42.93,120750.0
2021-04-23 13:30:00,42.93,42.93,42.78,42.8,113947.0,42.93,42.93,42.78,42.8,113947.0
2021-04-23 13:40:00,42.8,42.91,42.8,42.88,223148.0,42.8,42.91,42.8,42.88,223148.0
2021-04-23 13:50:00,42.89,42.9,42.87,42.9,52788.0,42.89,42.9,42.87,42.9,52788.0
2021-04-23 14:00:00,42.9,42.91,42.88,42.88,44182.0,42.9,42.91,42.88,42.88,44182.0
2021-04-23 14:10:00,42.89,42.94,42.88,42.93,51621.0,42.89,42.94,42.88,42.93,51621.0
2021-04-23 14:20:00,42.93,42.94,42.88,42.9,71184.0,42.93,42.94,42.88,42.9,71184.0
2021-04-23 14:30:00,42.9,42.92,42.87,42.91,63869.0,42.9,42.92,42.87,42.91,63869.0
2021-04-23 14:40:00,42.91,42.92,42.88,42.9,44691.0,42.91,42.92,42.88,42.9,44691.0
2021-04-23 14:50:00,42.91,42.92,42.89,42.91,64162.0,42.91,42.92,42.89,42.91,64162.0
2021-04-23 15:00:00,42.9,42.92,42.89,42.9,63378.0,42.9,42.92,42.89,42.9,63378.0
2021-04-23 15:10:00,42.91,42.94,42.89,42.91,276421.0,42.91,42.94,42.89,42.91,276421.0
2021-04-23 15:20:00,42.91,42.93,42.88,42.91,139982.0,42.91,42.93,42.88,42.91,139982.0
2021-04-23 15:30:00,42.91,42.91,42.86,42.87,191561.0,42.91,42.91,42.86,42.87,191561.0
2021-04-23 15:40:00,42.87,42.87,42.77,42.8,234639.0,42.87,42.87,42.77,42.8,234639.0
2021-04-23 15:50:00,42.8,42.82,42.63,42.73,1779968.0,42.8,42.82,42.63,42.73,1779968.0
2021-04-26 09:30:00,42.81,42.88,42.71,42.79,293611.0,42.81,42.88,42.71,42.79,293611.0
2021-04-26 09:40:00,42.78,42.78,42.67,42.72,264239.0,42.78,42.78,42.67,42.72,264239.0
2021-04-26 09:50:00,42.72,42.79,42.62,42.75,167188.0,42.72,42.79,42.62,42.75,167188.0
2021-04-26 10:00:00,42.75,42.91,42.7,42.89,283927.0,42.75,42.91,42.7,42.89,283927.0
2021-04-26 10:10:00,42.89,42.91,42.77,42.81,108515.0,42.89,42.91,42.77,42.81,108515.0
2021-04-26 10:20:00,42.8,42.85,42.75,42.79,94888.0,42.8,42.85,42.75,42.79,94888.0
2021-04-26 10:30:00,42.8,42.83,42.76,42.79,83684.0,42.8,42.83,42.76,42.79,83684.0
2021-04-26 10:40:00,42.8,42.81,42.74,42.79,75759.0,42.8,42.81,42.74,42.79,75759.0
2021-04-26 10:50:00,42.79,42.84,42.76,42.8,238076.0,42.79,42.84,42.76,42.8,238076.0
2021-04-26 11:00:00,42.79,42.81,42.74,42.79,125113.0,42.79,42.81,42.74,42.79,125113.0
2021-04-26 11:10:00,42.79,42.81,42.73,42.75,91461.0,42.79,42.81,42.73,42.75,91461.0
2021-04-26 11:20:00,42.75,42.76,42.64,42.66,205722.0,42.75,42.76,42.64,42.66,205722.0
2021-04-26 11:30:00,42.65,42.69,42.59,42.6,214630.0,42.65,42.69,42.59,42.6,214630.0
2021-04-26 11:40:00,42.61,42.7,42.6,42.66,260088.0,42.61,42.7,42.6,42.66,260088.0
2021-04-26 11:50:00,42.66,42.69,42.64,42.69,324284.0,42.66,42.69,42.64,42.69,324284.0
2021-04-26 12:00:00,42.68,42.7,42.6,42.64,471544.0,42.68,42.7,42.6,42.64,471544.0
2021-04-26 12:10:00,42.65,42.71,42.63,42.67,71199.0,42.65,42.71,42.63,42.67,71199.0
2021-04-26 12:20:00,42.68,42.71,42.66,42.68,85337.0,42.68,42.71,42.66,42.68,85337.0
2021-04-26 12:30:00,42.67,42.72,42.67,42.7,79597.0,42.67,42.72,42.67,42.7,79597.0
2021-04-26 12:40:00,42.7,42.7,42.67,42.68,38260.0,42.7,42.7,42.67,42.68,38260.0
2021-04-26 12:50:00,42.68,42.72,42.66,42.68,86338.0,42.68,42.72,42.66,42.68,86338.0
2021-04-26 13:00:00,42.68,42.73,42.67,42.69,100259.0,42.68,42.73,42.67,42.69,100259.0
2021-04-26 13:10:00,42.69,42.7,42.66,42.66,78790.0,42.69,42.7,42.66,42.66,78790.0
2021-04-26 13:20:00,42.66,42.69,42.62,42.67,134499.0,42.66,42.69,42.62,42.67,134499.0
2021-04-26 13:30:00,42.66,42.69,42.65,42.66,22356.0,42.66,42.69,42.65,42.66,22356.0
2021-04-26 13:40:00,42.66,42.69,42.65,42.66,134287.0,42.66,42.69,42.65,42.66,134287.0
2021-04-26 13:50:00,42.66,42.69,42.64,42.68,126611.0,42.66,42.69,42.64,42.68,126611.0
2021-04-26 14:00:00,42.68,42.69,42.64,42.64,61175.0,42.68,42.69,42.64,42.64,61175.0
2021-04-26 14:10:00,42.64,42.69,42.63,42.68,230085.0,42.64,42.69,42.63,42.68,230085.0
2021-04-26 14:20:00,42.68,42.69,42.66,42.68,72928.0,42.68,42.69,42.66,42.68,72928.0
2021-04-26 14:30:00,42.69,42.7,42.66,42.69,105004.0,42.69,42.7,42.66,42.69,105004.0
2021-04-26 14:40:00,42.68,42.69,42.66,42.68,178692.0,42.68,42.69,42.66,42.68,178692.0
2021-04-26 14:50:00,42.68,42.69,42.66,42.66,199099.0,42.68,42.69,42.66,42.66,199099.0
2021-04-26 15:00:00,42.66,42.67,42.62,42.66,135022.0,42.66,42.67,42.62,42.66,135022.0
2021-04-26 15:10:00,42.65,42.67,42.64,42.66,389833.0,42.65,42.67,42.64,42.66,389833.0
2021-04-26 15:20:00,42.66,42.67,42.48,42.48,509594.0,42.66,42.67,42.48,42.48,509594.0
2021-04-26 15:30:00,42.48,42.49,42.39,42.4,290080.0,42.48,42.49,42.39,42.4,290080.0
2021-04-26 15:40:00,42.41,42.41,42.26,42.27,533809.0,42.41,42.41,42.26,42.27,533809.0
2021-04-26 15:50:00,42.26,42.34,42.23,42.26,1163161.0,42.26,42.34,42.23,42.26,1163161.0
2021-04-27 09:30:00,41.99,41.99,41.59,41.62,433822.0,41.99,41.99,41.59,41.62,433822.0
2021-04-27 09:40:00,41.61,42.11,41.59,42.11,280078.0,41.61,42.11,41.59,42.11,280078.0
2021-04-27 09:50:00,42.11,42.12,41.91,42.01,177333.0,42.11,42.12,41.91,42.01,177333.0
2021-04-27 10:00:00,42.0,42.09,41.93,41.98,182585.0,42.0,42.09,41.93,41.98,182585.0
2021-04-27 10:10:00,41.99,42.16,41.94,42.16,261484.0,41.99,42.16,41.94,42.16,261484.0
2021-04-27 10:20:00,42.15,42.2,42.09,42.2,79828.0,42.15,42.2,42.09,42.2,79828.0
2021-04-27 10:30:00,42.2,42.28,42.18,42.25,68439.0,42.2,42.28,42.18,42.25,68439.0
2021-04-27 10:40:00,42.25,42.28,42.23,42.27,70908.0,42.25,42.28,42.23,42.27,70908.0
2021-04-27 10:50:00,42.26,42.27,42.15,42.16,76955.0,42.26,42.27,42.15,42.16,76955.0
2021-04-27 11:00:00,42.16,42.28,42.15,42.28,98969.0,42.16,42.28,42.15,42.28,98969.0
2021-04-27 11:10:00,42.27,42.33,42.24,42.3,110908.0,42.27,42.33,42.24,42.3,110908.0
2021-04-27 11:20:00,42.3,42.33,42.22,42.24,79253.0,42.3,42.33,42.22,42.24,79253.0
2021-04-27 11:30:00,42.23,42.27,42.1,42.26,82887.0,42.23,42.27,42.1,42.26,82887.0
2021-04-27 11:40:00,42.26,42.26,42.2,42.22,65426.0,42.26,42.26,42.2,42.22,65426.0
2021-04-27 11:50:00,42.22,42.32,42.21,42.29,71308.0,42.22,42.32,42.21,42.29,71308.0
2021-04-27 12:00:00,42.29,42.38,42.27,42.36,47610.0,42.29,42.38,42.27,42.36,47610.0
2021-04-27 12:10:00,42.36,42.38,42.33,42.37,59786.0,42.36,42.38,42.33,42.37,59786.0
2021-04-27 12:20:00,42.38,42.39,42.35,42.38,70103.0,42.38,42.39,42.35,42.38,70103.0
2021-04-27 12:30:00,42.37,42.46,42.34,42.46,244206.0,42.37,42.46,42.34,42.46,244206.0
2021-04-27 12:40:00,42.46,42.55,42.42,42.55,184000.0,42.46,42.55,42.42,42.55,184000.0
2021-04-27 12:50:00,42.55,42.58,42.49,42.58,138638.0,42.55,42.58,42.49,42.58,138638.0
2021-04-27 13:00:00,42.58,42.63,42.56,42.62,271251.0,42.58,42.63,42.56,42.62,271251.0
2021-04-27 13:10:00,42.62,42.7,42.6,42.68,192963.0,42.62,42.7,42.6,42.68,192963.0
2021-04-27 13:20:00,42.69,42.72,42.65,42.66,172396.0,42.69,42.72,42.65,42.66,172396.0
2021-04-27 13:30:00,42.66,42.73,42.62,42.72,121091.0,42.66,42.73,42.62,42.72,121091.0
2021-04-27 13:40:00,42.72,42.76,42.69,42.72,306212.0,42.72,42.76,42.69,42.72,306212.0
2021-04-27 13:50:00,42.72,42.72,42.64,42.66,96484.0,42.72,42.72,42.64,42.66,96484.0
2021-04-27 14:00:00,42.67,42.73,42.63,42.66,115037.0,42.67,42.73,42.63,42.66,115037.0
2021-04-27 14:10:00,42.66,42.69,42.6,42.63,77464.0,42.66,42.69,42.6,42.63,77464.0
2021-04-27 14:20:00,42.63,42.65,42.54,42.58,106629.0,42.63,42.65,42.54,42.58,106629.0
2021-04-27 14:30:00,42.58,42.62,42.55,42.57,58489.0,42.58,42.62,42.55,42.57,58489.0
2021-04-27 14:40:00,42.56,42.62,42.54,42.62,79841.0,42.56,42.62,42.54,42.62,79841.0
2021-04-27 14:50:00,42.62,42.62,42.51,42.54,103883.0,42.62,42.62,42.51,42.54,103883.0
2021-04-27 15:00:00,42.54,42.55,42.42,42.43,149155.0,42.54,42.55,42.42,42.43,149155.0
2021-04-27 15:10:00,42.43,42.5,42.41,42.46,117359.0,42.43,42.5,42.41,42.46,117359.0
2021-04-27 15:20:00,42.47,42.51,42.43,42.48,164079.0,42.47,42.51,42.43,42.48,164079.0
2021-04-27 15:30:00,42.48,42.54,42.45,42.51,192592.0,42.48,42.54,42.45,42.51,192592.0
2021-04-27 15:40:00,42.51,42.51,42.45,42.48,205244.0,42.51,42.51,42.45,42.48,205244.0
2021-04-27 15:50:00,42.48,42.55,42.37,42.38,600109.0,42.48,42.55,42.37,42.38,600109.0
2021-04-28 09:30:00,43.86,44.59,43.75,44.04,1318070.0,43.86,44.59,43.75,44.04,1318070.0
2021-04-28 09:40:00,44.01,44.34,43.95,44.05,1271747.0,44.01,44.34,43.95,44.05,1271747.0
2021-04-28 09:50:00,44.04,44.39,43.99,44.15,680442.0,44.04,44.39,43.99,44.15,680442.0
2021-04-28 10:00:00,44.15,44.33,43.98,44.32,607601.0,44.15,44.33,43.98,44.32,607601.0
2021-04-28 10:10:00,44.32,44.53,44.26,44.48,351791.0,44.32,44.53,44.26,44.48,351791.0
2021-04-28 10:20:00,44.48,44.54,44.35,44.4,253417.0,44.48,44.54,44.35,44.4,253417.0
2021-04-28 10:30:00,44.4,44.4,44.11,44.3,569060.0,44.4,44.4,44.11,44.3,569060.0
2021-04-28 10:40:00,44.3,44.5,44.25,44.48,555884.0,44.3,44.5,44.25,44.48,555884.0
2021-04-28 10:50:00,44.49,44.51,44.35,44.44,292473.0,44.49,44.51,44.35,44.44,292473.0
2021-04-28 11:00:00,44.44,44.45,44.33,44.38,162096.0,44.44,44.45,44.33,44.38,162096.0
2021-04-28 11:10:00,44.37,44.54,44.37,44.5,442394.0,44.37,44.54,44.37,44.5,442394.0
2021-04-28 11:20:00,44.5,44.54,44.47,44.52,177744.0,44.5,44.54,44.47,44.52,177744.0
2021-04-28 11:30:00,44.52,44.61,44.47,44.48,228725.0,44.52,44.61,44.47,44.48,228725.0
2021-04-28 11:40:00,44.49,44.63,44.46,44.58,203985.0,44.49,44.63,44.46,44.58,203985.0
2021-04-28 11:50:00,44.58,44.62,44.35,44.38,541233.0,44.58,44.62,44.35,44.38,541233.0
2021-04-28 12:00:00,44.38,44.49,44.31,44.41,308978.0,44.38,44.49,44.31,44.41,308978.0
2021-04-28 12:10:00,44.41,44.46,44.38,44.4,149323.0,44.41,44.46,44.38,44.4,149323.0
2021-04-28 12:20:00,44.4,44.41,44.32,44.33,156355.0,44.4,44.41,44.32,44.33,156355.0
2021-04-28 12:30:00,44.33,44.36,44.3,44.33,225729.0,44.33,44.36,44.3,44.33,225729.0
2021-04-28 12:40:00,44.34,44.38,44.21,44.25,308594.0,44.34,44.38,44.21,44.25,308594.0
2021-04-28 12:50:00,44.25,44.28,44.15,44.21,283114.0,44.25,44.28,44.15,44.21,283114.0
2021-04-28 13:00:00,44.21,44.24,44.11,44.13,149981.0,44.21,44.24,44.11,44.13,149981.0
2021-04-28 13:10:00,44.14,44.17,44.06,44.15,142913.0,44.14,44.17,44.06,44.15,142913.0
2021-04-28 13:20:00,44.14,44.17,44.09,44.15,198092.0,44.14,44.17,44.09,44.15,198092.0
2021-04-28 13:30:00,44.15,44.23,44.12,44.15,313216.0,44.15,44.23,44.12,44.15,313216.0
2021-04-28 13:40:00,44.16,44.21,44.12,44.14,135571.0,44.16,44.21,44.12,44.14,135571.0
2021-04-28 13:50:00,44.14,44.2,44.1,44.18,206651.0,44.14,44.2,44.1,44.18,206651.0
2021-04-28 14:00:00,44.17,44.32,44.15,44.31,119564.0,44.17,44.32,44.15,44.31,119564.0
2021-04-28 14:10:00,44.32,44.38,44.28,44.38,110789.0,44.32,44.38,44.28,44.38,110789.0
2021-04-28 14:20:00,44.38,44.4,44.25,44.27,117305.0,44.38,44.4,44.25,44.27,117305.0
2021-04-28 14:30:00,44.27,44.37,44.24,44.35,109337.0,44.27,44.37,44.24,44.35,109337.0
2021-04-28 14:40:00,44.35,44.38,44.3,44.32,124534.0,44.35,44.38,44.3,44.32,124534.0
2021-04-28 14:50:00,44.32,44.36,44.27,44.35,166106.0,44.32,44.36,44.27,44.35,166106.0
2021-04-28 15:00:00,44.35,44.38,44.32,44.36,175667.0,44.35,44.38,44.32,44.36,175667.0
2021-04-28 15:10:00,44.36,44.36,44.23,44.26,271248.0,44.36,44.36,44.23,44.26,271248.0
2021-04-28 15:20:00,44.26,44.29,44.26,44.28,150739.0,44.26,44.29,44.26,44.28,150739.0
2021-04-28 15:30:00,44.27,44.37,44.24,44.34,287439.0,44.27,44.37,44.24,44.34,287439.0
2021-04-28 15:40:00,44.34,44.35,44.28,44.3,317526.0,44.34,44.35,44.28,44.3,317526.0
2021-04-28 15:50:00,44.3,44.32,44.24,44.25,1337189.0,44.3,44.32,44.24,44.25,1337189.0
2021-04-29 09:30:00,44.28,44.3,43.66,43.71,565719.0,44.28,44.3,43.66,43.71,565719.0
2021-04-29 09:40:00,43.71,43.86,43.63,43.81,442395.0,43.71,43.86,43.63,43.81,442395.0
2021-04-29 09:50:00,43.81,44.02,43.76,43.9,198849.0,43.81,44.02,43.76,43.9,198849.0
2021-04-29 10:00:00,43.91,44.04,43.79,44.01,111930.0,43.91,44.04,43.79,44.01,111930.0
2021-04-29 10:10:00,44.0,44.0,43.88,43.96,122781.0,44.0,44.0,43.88,43.96,122781.0
2021-04-29 10:20:00,43.96,43.96,43.8,43.84,166190.0,43.96,43.96,43.8,43.84,166190.0
2021-04-29 10:30:00,43.84,43.95,43.84,43.89,154874.0,43.84,43.95,43.84,43.89,154874.0
2021-04-29 10:40:00,43.89,43.96,43.79,43.8,406806.0,43.89,43.96,43.79,43.8,406806.0
2021-04-29 10:50:00,43.81,43.9,43.78,43.89,100313.0,43.81,43.9,43.78,43.89,100313.0
2021-04-29 11:00:00,43.9,43.96,43.9,43.92,78653.0,43.9,43.96,43.9,43.92,78653.0
2021-04-29 11:10:00,43.93,44.0,43.91,43.95,139286.0,43.93,44.0,43.91,43.95,139286.0
2021-04-29 11:20:00,43.95,43.96,43.87,43.91,96792.0,43.95,43.96,43.87,43.91,96792.0
2021-04-29 11:30:00,43.92,43.92,43.8,43.85,97911.0,43.92,43.92,43.8,43.85,97911.0
2021-04-29 11:40:00,43.85,43.91,43.84,43.9,62516.0,43.85,43.91,43.84,43.9,62516.0
2021-04-29 11:50:00,43.9,43.91,43.81,43.83,85016.0,43.9,43.91,43.81,43.83,85016.0
2021-04-29 12:00:00,43.82,43.86,43.77,43.8,103751.0,43.82,43.86,43.77,43.8,103751.0
2021-04-29 12:10:00,43.8,43.89,43.79,43.87,80193.0,43.8,43.89,43.79,43.87,80193.0
2021-04-29 12:20:00,43.87,43.88,43.75,43.83,697448.0,43.87,43.88,43.75,43.83,697448.0
2021-04-29 12:30:00,43.84,43.92,43.82,43.91,48873.0,43.84,43.92,43.82,43.91,48873.0
2021-04-29 12:40:00,43.92,43.95,43.89,43.94,54387.0,43.92,43.95,43.89,43.94,54387.0
2021-04-29 12:50:00,43.94,44.0,43.92,43.99,160502.0,43.94,44.0,43.92,43.99,160502.0
2021-04-29 13:00:00,43.98,44.01,43.94,44.0,94605.0,43.98,44.01,43.94,44.0,94605.0
2021-04-29 13:10:00,44.0,44.04,43.97,43.98,109241.0,44.0,44.04,43.97,43.98,109241.0
2021-04-29 13:20:00,43.98,44.02,43.97,43.98,124347.0,43.98,44.02,43.97,43.98,124347.0
2021-04-29 13:30:00,43.98,44.02,43.97,43.98,52788.0,43.98,44.02,43.97,43.98,52788.0
2021-04-29 13:40:00,43.98,44.02,43.93,43.99,96632.0,43.98,44.02,43.93,43.99,96632.0
2021-04-29 13:50:00,43.98,44.02,43.96,44.01,77659.0,43.98,44.02,43.96,44.01,77659.0
2021-04-29 14:00:00,44.0,44.07,44.0,44.05,89086.0,44.0,44.07,44.0,44.05,89086.0
2021-04-29 14:10:00,44.05,44.1,44.05,44.09,68265.0,44.05,44.1,44.05,44.09,68265.0
2021-04-29 14:20:00,44.1,44.14,44.09,44.11,60782.0,44.1,44.14,44.09,44.11,60782.0
2021-04-29 14:30:00,44.11,44.24,44.1,44.24,116670.0,44.11,44.24,44.1,44.24,116670.0
2021-04-29 14:40:00,44.23,44.24,44.11,44.19,222376.0,44.23,44.24,44.11,44.19,222376.0
2021-04-29 14:50:00,44.19,44.25,44.18,44.21,109258.0,44.19,44.25,44.18,44.21,109258.0
2021-04-29 15:00:00,44.22,44.26,44.2,44.24,146778.0,44.22,44.26,44.2,44.24,146778.0
2021-04-29 15:10:00,44.25,44.27,44.2,44.22,115227.0,44.25,44.27,44.2,44.22,115227.0
2021-04-29 15:20:00,44.22,44.22,44.11,44.13,111608.0,44.22,44.22,44.11,44.13,111608.0
2021-04-29 15:30:00,44.13,44.18,44.12,44.13,143643.0,44.13,44.18,44.12,44.13,143643.0
2021-04-29 15:40:00,44.13,44.21,44.12,44.15,265974.0,44.13,44.21,44.12,44.15,265974.0
2021-04-29 15:50:00,44.16,44.17,44.08,44.1,640836.0,44.16,44.17,44.08,44.1,640836.0
2021-04-30 09:30:00,43.84,43.96,43.71,43.82,293786.0,43.84,43.96,43.71,43.82,293786.0
2021-04-30 09:40:00,43.82,43.86,43.7,43.75,295340.0,43.82,43.86,43.7,43.75,295340.0
2021-04-30 09:50:00,43.74,43.94,43.74,43.83,252263.0,43.74,43.94,43.74,43.83,252263.0
2021-04-30 10:00:00,43.84,43.85,43.68,43.72,275803.0,43.84,43.85,43.68,43.72,275803.0
2021-04-30 10:10:00,43.72,43.75,43.68,43.71,148858.0,43.72,43.75,43.68,43.71,148858.0
2021-04-30 10:20:00,43.71,43.73,43.56,43.62,138100.0,43.71,43.73,43.56,43.62,138100.0
2021-04-30 10:30:00,43.62,43.64,43.42,43.47,546308.0,43.62,43.64,43.42,43.47,546308.0
2021-04-30 10:40:00,43.47,43.59,43.36,43.45,631510.0,43.47,43.59,43.36,43.45,631510.0
2021-04-30 10:50:00,43.45,43.59,43.44,43.53,589136.0,43.45,43.59,43.44,43.53,589136.0
2021-04-30 11:00:00,43.52,43.54,43.45,43.52,487981.0,43.52,43.54,43.45,43.52,487981.0
2021-04-30 11:10:00,43.52,43.54,43.44,43.44,214619.0,43.52,43.54,43.44,43.44,214619.0
2021-04-30 11:20:00,43.45,43.53,43.42,43.45,147138.0,43.45,43.53,43.42,43.45,147138.0
2021-04-30 11:30:00,43.45,43.54,43.45,43.51,233827.0,43.45,43.54,43.45,43.51,233827.0
2021-04-30 11:40:00,43.52,43.52,43.45,43.46,132732.0,43.52,43.52,43.45,43.46,132732.0
2021-04-30 11:50:00,43.45,43.52,43.44,43.52,176255.0,43.45,43.52,43.44,43.52,176255.0
2021-04-30 12:00:00,43.52,43.58,43.49,43.58,98458.0,43.52,43.58,43.49,43.58,98458.0
2021-04-30 12:10:00,43.58,43.59,43.53,43.55,75089.0,43.58,43.59,43.53,43.55,75089.0
2021-04-30 12:20:00,43.55,43.6,43.49,43.52,172296.0,43.55,43.6,43.49,43.52,172296.0
2021-04-30 12:30:00,43.52,43.52,43.48,43.52,65018.0,43.52,43.52,43.48,43.52,65018.0
2021-04-30 12:40:00,43.52,43.55,43.5,43.52,111017.0,43.52,43.55,43.5,43.52,111017.0
2021-04-30 12:50:00,43.52,43.63,43.5,43.59,639210.0,43.52,43.63,43.5,43.59,639210.0
2021-04-30 13:00:00,43.59,43.61,43.56,43.58,78220.0,43.59,43.61,43.56,43.58,78220.0
2021-04-30 13:10:00,43.58,43.58,43.51,43.55,117538.0,43.58,43.58,43.51,43.55,117538.0
2021-04-30 13:20:00,43.55,43.58,43.53,43.57,70920.0,43.55,43.58,43.53,43.57,70920.0
2021-04-30 13:30:00,43.58,43.7,43.57,43.65,344208.0,43.58,43.7,43.57,43.65,344208.0
2021-04-30 13:40:00,43.66,43.68,43.59,43.62,93627.0,43.66,43.68,43.59,43.62,93627.0
2021-04-30 13:50:00,43.62,43.63,43.56,43.59,83033.0,43.62,43.63,43.56,43.59,83033.0
2021-04-30 14:00:00,43.59,43.6,43.55,43.58,87980.0,43.59,43.6,43.55,43.58,87980.0
2021-04-30 14:10:00,43.57,43.62,43.57,43.58,80698.0,43.57,43.62,43.57,43.58,80698.0
2021-04-30 14:20:00,43.59,43.64,43.56,43.61,166848.0,43.59,43.64,43.56,43.61,166848.0
2021-04-30 14:30:00,43.61,43.61,43.56,43.59,113511.0,43.61,43.61,43.56,43.59,113511.0
2021-04-30 14:40:00,43.6,43.63,43.59,43.62,60241.0,43.6,43.63,43.59,43.62,60241.0
2021-04-30 14:50:00,43.62,43.66,43.6,43.62,88236.0,43.62,43.66,43.6,43.62,88236.0
2021-04-30 15:00:00,43.63,43.64,43.59,43.62,83051.0,43.63,43.64,43.59,43.62,83051.0
2021-04-30 15:10:00,43.62,43.64,43.58,43.61,144840.0,43.62,43.64,43.58,43.61,144840.0
2021-04-30 15:20:00,43.6,43.71,43.59,43.68,176446.0,43.6,43.71,43.59,43.68,176446.0
2021-04-30 15:30:00,43.68,43.69,43.61,43.66,150862.0,43.68,43.69,43.61,43.66,150862.0
2021-04-30 15:40:00,43.65,43.7,43.59,43.69,292412.0,43.65,43.7,43.59,43.69,292412.0
2021-04-30 15:50:00,43.69,43.72,43.58,43.6,1124925.0,43.69,43.72,43.58,43.6,1124925.0
2021-05-03 09:30:00,43.6,43.79,43.51,43.55,312296.0,43.6,43.79,43.51,43.55,312296.0
2021-05-03 09:40:00,43.54,43.59,43.51,43.57,125737.0,43.54,43.59,43.51,43.57,125737.0
2021-05-03 09:50:00,43.57,43.58,43.46,43.54,293370.0,43.57,43.58,43.46,43.54,293370.0
2021-05-03 10:00:00,43.53,43.57,43.5,43.56,338658.0,43.53,43.57,43.5,43.56,338658.0
2021-05-03 10:10:00,43.56,43.71,43.54,43.67,242037.0,43.56,43.71,43.54,43.67,242037.0
2021-05-03 10:20:00,43.67,43.68,43.62,43.65,155417.0,43.67,43.68,43.62,43.65,155417.0
2021-05-03 10:30:00,43.65,43.71,43.62,43.63,213670.0,43.65,43.71,43.62,43.63,213670.0
2021-05-03 10:40:00,43.63,43.7,43.62,43.65,138345.0,43.63,43.7,43.62,43.65,138345.0
2021-05-03 10:50:00,43.65,43.68,43.6,43.64,115930.0,43.65,43.68,43.6,43.64,115930.0
2021-05-03 11:00:00,43.64,43.65,43.57,43.62,84202.0,43.64,43.65,43.57,43.62,84202.0
2021-05-03 11:10:00,43.62,43.67,43.61,43.64,110149.0,43.62,43.67,43.61,43.64,110149.0
2021-05-03 11:20:00,43.63,43.67,43.62,43.65,127657.0,43.63,43.67,43.62,43.65,127657.0
2021-05-03 11:30:00,43.65,43.74,43.63,43.73,131547.0,43.65,43.74,43.63,43.73,131547.0
2021-05-03 11:40:00,43.73,43.76,43.71,43.71,87507.0,43.73,43.76,43.71,43.71,87507.0
2021-05-03 11:50:00,43.72,43.72,43.67,43.69,67470.0,43.72,43.72,43.67,43.69,67470.0
2021-05-03 12:00:00,43.68,43.69,43.64,43.66,49394.0,43.68,43.69,43.64,43.66,49394.0
2021-05-03 12:10:00,43.65,43.69,43.65,43.66,46621.0,43.65,43.69,43.65,43.66,46621.0
2021-05-03 12:20:00,43.66,43.67,43.56,43.58,103285.0,43.66,43.67,43.56,43.58,103285.0
2021-05-03 12:30:00,43.58,43.62,43.58,43.58,44378.0,43.58,43.62,43.58,43.58,44378.0
2021-05-03 12:40:00,43.59,43.64,43.58,43.59,44442.0,43.59,43.64,43.58,43.59,44442.0
2021-05-03 12:50:00,43.6,43.63,43.56,43.63,65112.0,43.6,43.63,43.56,43.63,65112.0
2021-05-03 13:00:00,43.63,43.66,43.6,43.65,69209.0,43.63,43.66,43.6,43.65,69209.0
2021-05-03 13:10:00,43.65,43.68,43.64,43.66,31344.0,43.65,43.68,43.64,43.66,31344.0
2021-05-03 13:20:00,43.65,43.68,43.59,43.61,71879.0,43.65,43.68,43.59,43.61,71879.0
2021-05-03 13:30:00,43.61,43.62,43.57,43.59,67203.0,43.61,43.62,43.57,43.59,67203.0
2021-05-03 13:40:00,43.59,43.6,43.56,43.59,44856.0,43.59,43.6,43.56,43.59,44856.0
2021-05-03 13:50:00,43.59,43.61,43.55,43.58,93034.0,43.59,43.61,43.55,43.58,93034.0
2021-05-03 14:00:00,43.58,43.59,43.52,43.52,70619.0,43.58,43.59,43.52,43.52,70619.0
2021-05-03 14:10:00,43.52,43.57,43.52,43.53,79540.0,43.52,43.57,43.52,43.53,79540.0
2021-05-03 14:20:00,43.53,43.55,43.52,43.55,42970.0,43.53,43.55,43.52,43.55,42970.0
2021-05-03 14:30:00,43.55,43.55,43.44,43.48,154614.0,43.55,43.55,43.44,43.48,154614.0
2021-05-03 14:40:00,43.48,43.51,43.45,43.5,157493.0,43.48,43.51,43.45,43.5,157493.0
2021-05-03 14:50:00,43.51,43.53,43.5,43.52,225102.0,43.51,43.53,43.5,43.52,225102.0
2021-05-03 15:00:00,43.52,43.55,43.48,43.51,354124.0,43.52,43.55,43.48,43.51,354124.0
2021-05-03 15:10:00,43.51,43.53,43.48,43.49,349442.0,43.51,43.53,43.48,43.49,349442.0
2021-05-03 15:20:00,43.5,43.54,43.49,43.52,151974.0,43.5,43.54,43.49,43.52,151974.0
2021-05-03 15:30:00,43.52,43.55,43.5,43.54,178150.0,43.52,43.55,43.5,43.54,178150.0
2021-05-03 15:40:00,43.54,43.54,43.5,43.54,245473.0,43.54,43.54,43.5,43.54,245473.0
2021-05-03 15:50:00,43.54,43.63,43.51,43.63,609139.0,43.54,43.63,43.51,43.63,609139.0
2021-05-04 09:30:00,43.5,43.5,43.17,43.33,252255.0,43.5,43.5,43.17,43.33,252255.0
2021-05-04 09:40:00,43.32,43.41,43.22,43.26,204933.0,43.32,43.41,43.22,43.26,204933.0
2021-05-04 09:50:00,43.26,43.3,43.18,43.21,206018.0,43.26,43.3,43.18,43.21,206018.0
2021-05-04 10:00:00,43.21,43.31,43.15,43.28,209918.0,43.21,43.31,43.15,43.28,209918.0
2021-05-04 10:10:00,43.28,43.34,43.23,43.32,133582.0,43.28,43.34,43.23,43.32,133582.0
2021-05-04 10:20:00,43.32,43.32,43.2,43.23,139243.0,43.32,43.32,43.2,43.23,139243.0
2021-05-04 10:30:00,43.23,43.36,43.14,43.35,330456.0,43.23,43.36,43.14,43.35,330456.0
2021-05-04 10:40:00,43.36,43.37,43.25,43.3,518868.0,43.36,43.37,43.25,43.3,518868.0
2021-05-04 10:50:00,43.3,43.32,43.25,43.32,110604.0,43.3,43.32,43.25,43.32,110604.0
2021-05-04 11:00:00,43.32,43.32,43.21,43.27,107883.0,43.32,43.32,43.21,43.27,107883.0
2021-05-04 11:10:00,43.27,43.27,43.19,43.21,130101.0,43.27,43.27,43.19,43.21,130101.0
2021-05-04 11:20:00,43.21,43.27,43.17,43.26,128077.0,43.21,43.27,43.17,43.26,128077.0
2021-05-04 11:30:00,43.25,43.32,43.23,43.29,167365.0,43.25,43.32,43.23,43.29,167365.0
2021-05-04 11:40:00,43.29,43.29,43.19,43.2,357031.0,43.29,43.29,43.19,43.2,357031.0
2021-05-04 11:50:00,43.2,43.2,43.14,43.2,260935.0,43.2,43.2,43.14,43.2,260935.0
2021-05-04 12:00:00,43.19,43.24,43.18,43.2,78191.0,43.19,43.24,43.18,43.2,78191.0
2021-05-04 12:10:00,43.2,43.24,43.18,43.23,213080.0,43.2,43.24,43.18,43.23,213080.0
2021-05-04 12:20:00,43.23,43.23,43.13,43.19,402528.0,43.23,43.23,43.13,43.19,402528.0
2021-05-04 12:30:00,43.18,43.23,43.14,43.22,275738.0,43.18,43.23,43.14,43.22,275738.0
2021-05-04 12:40:00,43.22,43.25,43.17,43.19,266009.0,43.22,43.25,43.17,43.19,266009.0
2021-05-04 12:50:00,43.19,43.34,43.18,43.2,935426.0,43.19,43.34,43.18,43.2,935426.0
2021-05-04 13:00:00,43.2,43.23,43.16,43.16,102298.0,43.2,43.23,43.16,43.16,102298.0
2021-05-04 13:10:00,43.16,43.17,43.12,43.15,187499.0,43.16,43.17,43.12,43.15,187499.0
2021-05-04 13:20:00,43.15,43.22,43.15,43.22,31161.0,43.15,43.22,43.15,43.22,31161.0
2021-05-04 13:30:00,43.22,43.23,43.19,43.2,29847.0,43.22,43.23,43.19,43.2,29847.0
2021-05-04 13:40:00,43.19,43.27,43.18,43.26,99301.0,43.19,43.27,43.18,43.26,99301.0
2021-05-04 13:50:00,43.26,43.27,43.24,43.26,20877.0,43.26,43.27,43.24,43.26,20877.0
2021-05-04 14:00:00,43.27,43.31,43.24,43.28,72828.0,43.27,43.31,43.24,43.28,72828.0
2021-05-04 14:10:00,43.29,43.31,43.26,43.26,64637.0,43.29,43.31,43.26,43.26,64637.0
2021-05-04 14:20:00,43.25,43.27,43.19,43.2,58864.0,43.25,43.27,43.19,43.2,58864.0
2021-05-04 14:30:00,43.19,43.19,43.17,43.18,109778.0,43.19,43.19,43.17,43.18,109778.0
2021-05-04 14:40:00,43.19,43.23,43.17,43.2,46631.0,43.19,43.23,43.17,43.2,46631.0
2021-05-04 14:50:00,43.19,43.21,43.17,43.18,53310.0,43.19,43.21,43.17,43.18,53310.0
2021-05-04 15:00:00,43.17,43.17,43.1,43.12,64392.0,43.17,43.17,43.1,43.12,64392.0
2021-05-04 15:10:00,43.12,43.14,43.09,43.14,103872.0,43.12,43.14,43.09,43.14,103872.0
2021-05-04 15:20:00,43.14,43.19,43.11,43.16,202108.0,43.14,43.19,43.11,43.16,202108.0
2021-05-04 15:30:00,43.16,43.25,43.16,43.24,128875.0,43.16,43.25,43.16,43.24,128875.0
2021-05-04 15:40:00,43.23,43.25,43.19,43.24,155146.0,43.23,43.25,43.19,43.24,155146.0
2021-05-04 15:50:00,43.24,43.33,43.23,43.33,689159.0,43.24,43.33,43.23,43.33,689159.0
2021-05-05 09:30:00,43.47,43.67,43.41,43.42,206572.0,43.47,43.67,43.41,43.42,206572.0
2021-05-05 09:40:00,43.42,43.48,43.23,43.29,113763.0,43.42,43.48,43.23,43.29,113763.0
2021-05-05 09:50:00,43.29,43.37,43.23,43.35,351964.0,43.29,43.37,43.23,43.35,351964.0
2021-05-05 10:00:00,43.36,43.43,43.31,43.32,232765.0,43.36,43.43,43.31,43.32,232765.0
2021-05-05 10:10:00,43.31,43.33,43.24,43.24,301848.0,43.31,43.33,43.24,43.24,301848.0
2021-05-05 10:20:00,43.24,43.25,43.15,43.21,340641.0,43.24,43.25,43.15,43.21,340641.0
2021-05-05 10:30:00,43.21,43.21,43.08,43.09,81358.0,43.21,43.21,43.08,43.09,81358.0
2021-05-05 10:40:00,43.09,43.2,43.07,43.18,153334.0,43.09,43.2,43.07,43.18,153334.0
2021-05-05 10:50:00,43.19,43.26,43.18,43.21,75132.0,43.19,43.26,43.18,43.21,75132.0
2021-05-05 11:00:00,43.22,43.28,43.2,43.27,170694.0,43.22,43.28,43.2,43.27,170694.0
2021-05-05 11:10:00,43.26,43.27,43.2,43.21,121035.0,43.26,43.27,43.2,43.21,121035.0
2021-05-05 11:20:00,43.21,43.22,43.19,43.19,43234.0,43.21,43.22,43.19,43.19,43234.0
2021-05-05 11:30:00,43.2,43.27,43.19,43.25,194782.0,43.2,43.27,43.19,43.25,194782.0
2021-05-05 11:40:00,43.25,43.27,43.22,43.25,55291.0,43.25,43.27,43.22,43.25,55291.0
2021-05-05 11:50:00,43.24,43.26,43.19,43.19,49747.0,43.24,43.26,43.19,43.19,49747.0
2021-05-05 12:00:00,43.2,43.22,43.18,43.22,40296.0,43.2,43.22,43.18,43.22,40296.0
2021-05-05 12:10:00,43.21,43.21,43.17,43.17,40779.0,43.21,43.21,43.17,43.17,40779.0
2021-05-05 12:20:00,43.18,43.19,43.14,43.16,44581.0,43.18,43.19,43.14,43.16,44581.0
2021-05-05 12:30:00,43.16,43.22,43.15,43.22,95731.0,43.16,43.22,43.15,43.22,95731.0
2021-05-05 12:40:00,43.22,43.28,43.21,43.26,125224.0,43.22,43.28,43.21,43.26,125224.0
2021-05-05 12:50:00,43.25,43.29,43.23,43.23,71390.0,43.25,43.29,43.23,43.23,71390.0
2021-05-05 13:00:00,43.23,43.24,43.14,43.15,62916.0,43.23,43.24,43.14,43.15,62916.0
2021-05-05 13:10:00,43.15,43.22,43.14,43.22,53352.0,43.15,43.22,43.14,43.22,53352.0
2021-05-05 13:20:00,43.21,43.26,43.21,43.23,75376.0,43.21,43.26,43.21,43.23,75376.0
2021-05-05 13:30:00,43.23,43.33,43.23,43.33,98397.0,43.23,43.33,43.23,43.33,98397.0
2021-05-05 13:40:00,43.33,43.38,43.32,43.37,43387.0,43.33,43.38,43.32,43.37,43387.0
2021-05-05 13:50:00,43.37,43.4,43.35,43.37,30406.0,43.37,43.4,43.35,43.37,30406.0
2021-05-05 14:00:00,43.37,43.4,43.35,43.4,77546.0,43.37,43.4,43.35,43.4,77546.0
2021-05-05 14:10:00,43.4,43.47,43.4,43.45,79592.0,43.4,43.47,43.4,43.45,79592.0
2021-05-05 14:20:00,43.45,43.47,43.41,43.43,50854.0,43.45,43.47,43.41,43.43,50854.0
2021-05-05 14:30:00,43.43,43.44,43.38,43.4,66357.0,43.43,43.44,43.38,43.4,66357.0
2021-05-05 14:40:00,43.4,43.41,43.37,43.41,31854.0,43.4,43.41,43.37,43.41,31854.0
2021-05-05 14:50:00,43.41,43.41,43.34,43.35,43817.0,43.41,43.41,43.34,43.35,43817.0
2021-05-05 15:00:00,43.35,43.39,43.31,43.38,54887.0,43.35,43.39,43.31,43.38,54887.0
2021-05-05 15:10:00,43.38,43.39,43.28,43.29,60327.0,43.38,43.39,43.28,43.29,60327.0
2021-05-05 15:20:00,43.28,43.29,43.22,43.26,69628.0,43.28,43.29,43.22,43.26,69628.0
2021-05-05 15:30:00,43.25,43.25,43.18,43.2,87919.0,43.25,43.25,43.18,43.2,87919.0
2021-05-05 15:40:00,43.2,43.23,43.18,43.2,231804.0,43.2,43.23,43.18,43.2,231804.0
2021-05-05 15:50:00,43.2,43.2,43.05,43.09,694800.0,43.2,43.2,43.05,43.09,694800.0
2021-05-06 09:30:00,43.03,43.11,42.62,42.88,344524.0,43.03,43.11,42.62,42.88,344524.0
2021-05-06 09:40:00,42.88,42.95,42.81,42.84,184410.0,42.88,42.95,42.81,42.84,184410.0
2021-05-06 09:50:00,42.84,43.01,42.82,42.98,206857.0,42.84,43.01,42.82,42.98,206857.0
2021-05-06 10:00:00,42.98,42.99,42.72,42.73,150903.0,42.98,42.99,42.72,42.73,150903.0
2021-05-06 10:10:00,42.74,42.87,42.73,42.85,121272.0,42.74,42.87,42.73,42.85,121272.0
2021-05-06 10:20:00,42.85,42.86,42.74,42.74,127482.0,42.85,42.86,42.74,42.74,127482.0
2021-05-06 10:30:00,42.74,42.89,42.72,42.87,98716.0,42.74,42.89,42.72,42.87,98716.0
2021-05-06 10:40:00,42.86,42.92,42.79,42.82,176810.0,42.86,42.92,42.79,42.82,176810.0
2021-05-06 10:50:00,42.81,42.91,42.79,42.8,174333.0,42.81,42.91,42.79,42.8,174333.0
2021-05-06 11:00:00,42.8,42.81,42.7,42.73,112868.0,42.8,42.81,42.7,42.73,112868.0
2021-05-06 11:10:00,42.73,42.76,42.68,42.74,63234.0,42.73,42.76,42.68,42.74,63234.0
2021-05-06 11:20:00,42.74,42.83,42.71,42.82,81768.0,42.74,42.83,42.71,42.82,81768.0
2021-05-06 11:30:00,42.83,42.88,42.78,42.87,95455.0,42.83,42.88,42.78,42.87,95455.0
2021-05-06 11:40:00,42.87,42.9,42.85,42.89,59730.0,42.87,42.9,42.85,42.89,59730.0
2021-05-06 11:50:00,42.89,42.91,42.76,42.76,182036.0,42.89,42.91,42.76,42.76,182036.0
2021-05-06 12:00:00,42.76,42.92,42.76,42.85,146193.0,42.76,42.92,42.76,42.85,146193.0
2021-05-06 12:10:00,42.85,42.89,42.83,42.88,53480.0,42.85,42.89,42.83,42.88,53480.0
2021-05-06 12:20:00,42.88,42.93,42.87,42.91,72461.0,42.88,42.93,42.87,42.91,72461.0
2021-05-06 12:30:00,42.91,42.95,42.87,42.87,127832.0,42.91,42.95,42.87,42.87,127832.0
2021-05-06 12:40:00,42.88,42.93,42.87,42.92,60118.0,42.88,42.93,42.87,42.92,60118.0
2021-05-06 12:50:00,42.92,42.92,42.88,42.88,43296.0,42.92,42.92,42.88,42.88,43296.0
2021-05-06 13:00:00,42.88,42.89,42.85,42.87,43630.0,42.88,42.89,42.85,42.87,43630.0
2021-05-06 13:10:00,42.87,42.87,42.79,42.8,67539.0,42.87,42.87,42.79,42.8,67539.0
2021-05-06 13:20:00,42.8,42.83,42.79,42.8,54178.0,42.8,42.83,42.79,42.8,54178.0
2021-05-06 13:30:00,42.81,42.87,42.8,42.85,39215.0,42.81,42.87,42.8,42.85,39215.0
2021-05-06 13:40:00,42.85,42.95,42.84,42.94,44879.0,42.85,42.95,42.84,42.94,44879.0
2021-05-06 13:50:00,42.93,42.94,42.91,42.91,37881.0,42.93,42.94,42.91,42.91,37881.0
2021-05-06 14:00:00,42.91,42.96,42.86,42.88,103850.0,42.91,42.96,42.86,42.88,103850.0
2021-05-06 14:10:00,42.87,42.91,42.82,42.87,195127.0,42.87,42.91,42.82,42.87,195127.0
2021-05-06 14:20:00,42.87,42.89,42.82,42.84,99188.0,42.87,42.89,42.82,42.84,99188.0
2021-05-06 14:30:00,42.85,42.9,42.82,42.84,157423.0,42.85,42.9,42.82,42.84,157423.0
2021-05-06 14:40:00,42.84,42.86,42.82,42.82,106147.0,42.84,42.86,42.82,42.82,106147.0
2021-05-06 14:50:00,42.82,42.86,42.78,42.86,814808.0,42.82,42.86,42.78,42.86,814808.0
2021-05-06 15:00:00,42.86,42.93,42.83,42.84,96084.0,42.86,42.93,42.83,42.84,96084.0
2021-05-06 15:10:00,42.84,42.89,42.82,42.82,96254.0,42.84,42.89,42.82,42.82,96254.0
2021-05-06 15:20:00,42.83,42.86,42.76,42.84,162982.0,42.83,42.86,42.76,42.84,162982.0
2021-05-06 15:30:00,42.84,42.86,42.77,42.8,268582.0,42.84,42.86,42.77,42.8,268582.0
2021-05-06 15:40:00,42.8,42.91,42.79,42.9,381119.0,42.8,42.91,42.79,42.9,381119.0
2021-05-06 15:50:00,42.9,43.06,42.88,43.04,855151.0,42.9,43.06,42.88,43.04,855151.0
2021-05-07 09:30:00,43.1,43.42,42.99,43.42,189990.0,43.1,43.42,42.99,43.42,189990.0
2021-05-07 09:40:00,43.43,43.66,43.42,43.58,128073.0,43.43,43.66,43.42,43.58,128073.0
2021-05-07 09:50:00,43.59,43.65,43.52,43.52,126148.0,43.59,43.65,43.52,43.52,126148.0
2021-05-07 10:00:00,43.52,43.67,43.48,43.66,117934.0,43.52,43.67,43.48,43.66,117934.0
2021-05-07 10:10:00,43.67,43.79,43.67,43.75,232295.0,43.67,43.79,43.67,43.75,232295.0
2021-05-07 10:20:00,43.75,43.83,43.74,43.76,87291.0,43.75,43.83,43.74,43.76,87291.0
2021-05-07 10:30:00,43.76,43.79,43.74,43.77,108504.0,43.76,43.79,43.74,43.77,108504.0
2021-05-07 10:40:00,43.78,43.83,43.7,43.71,233039.0,43.78,43.83,43.7,43.71,233039.0
2021-05-07 10:50:00,43.7,43.72,43.67,43.68,62688.0,43.7,43.72,43.67,43.68,62688.0
2021-05-07 11:00:00,43.68,43.69,43.57,43.61,55148.0,43.68,43.69,43.57,43.61,55148.0
2021-05-07 11:10:00,43.62,43.64,43.54,43.54,62075.0,43.62,43.64,43.54,43.54,62075.0
2021-05-07 11:20:00,43.54,43.56,43.49,43.52,93915.0,43.54,43.56,43.49,43.52,93915.0
2021-05-07 11:30:00,43.52,43.58,43.49,43.55,130725.0,43.52,43.58,43.49,43.55,130725.0
2021-05-07 11:40:00,43.54,43.55,43.49,43.5,87796.0,43.54,43.55,43.49,43.5,87796.0
2021-05-07 11:50:00,43.5,43.51,43.45,43.45,47299.0,43.5,43.51,43.45,43.45,47299.0
2021-05-07 12:00:00,43.45,43.47,43.4,43.41,52227.0,43.45,43.47,43.4,43.41,52227.0
2021-05-07 12:10:00,43.41,43.41,43.28,43.28,143797.0,43.41,43.41,43.28,43.28,143797.0
2021-05-07 12:20:00,43.29,43.3,43.25,43.27,61032.0,43.29,43.3,43.25,43.27,61032.0
2021-05-07 12:30:00,43.27,43.29,43.26,43.27,76928.0,43.27,43.29,43.26,43.27,76928.0
2021-05-07 12:40:00,43.27,43.28,43.21,43.21,83302.0,43.27,43.28,43.21,43.21,83302.0
2021-05-07 12:50:00,43.22,43.23,43.17,43.2,68143.0,43.22,43.23,43.17,43.2,68143.0
2021-05-07 13:00:00,43.2,43.24,43.15,43.16,44595.0,43.2,43.24,43.15,43.16,44595.0
2021-05-07 13:10:00,43.16,43.16,43.11,43.11,37779.0,43.16,43.16,43.11,43.11,37779.0
2021-05-07 13:20:00,43.12,43.12,43.05,43.07,75726.0,43.12,43.12,43.05,43.07,75726.0
2021-05-07 13:30:00,43.07,43.18,43.06,43.16,48756.0,43.07,43.18,43.06,43.16,48756.0
2021-05-07 13:40:00,43.16,43.21,43.15,43.17,58318.0,43.16,43.21,43.15,43.17,58318.0
2021-05-07 13:50:00,43.18,43.21,43.17,43.2,30149.0,43.18,43.21,43.17,43.2,30149.0
2021-05-07 14:00:00,43.2,43.28,43.19,43.22,61478.0,43.2,43.28,43.19,43.22,61478.0
2021-05-07 14:10:00,43.23,43.23,43.15,43.16,46752.0,43.23,43.23,43.15,43.16,46752.0
2021-05-07 14:20:00,43.16,43.21,43.12,43.21,53913.0,43.16,43.21,43.12,43.21,53913.0
2021-05-07 14:30:00,43.21,43.21,43.13,43.2,43720.0,43.21,43.21,43.13,43.2,43720.0
2021-05-07 14:40:00,43.2,43.2,43.12,43.13,53218.0,43.2,43.2,43.12,43.13,53218.0
2021-05-07 14:50:00,43.13,43.17,43.11,43.15,38210.0,43.13,43.17,43.11,43.15,38210.0
2021-05-07 15:00:00,43.15,43.21,43.13,43.19,55109.0,43.15,43.21,43.13,43.19,55109.0
2021-05-07 15:10:00,43.19,43.22,43.13,43.13,62515.0,43.19,43.22,43.13,43.13,62515.0
2021-05-07 15:20:00,43.14,43.2,43.12,43.18,89167.0,43.14,43.2,43.12,43.18,89167.0
2021-05-07 15:30:00,43.18,43.2,43.13,43.14,90111.0,43.18,43.2,43.13,43.14,90111.0
2021-05-07 15:40:00,43.14,43.17,43.09,43.16,157390.0,43.14,43.17,43.09,43.16,157390.0
2021-05-07 15:50:00,43.17,43.17,43.08,43.13,484222.0,43.17,43.17,43.08,43.13,484222.0
2021-05-10 09:30:00,43.16,43.3,43.11,43.2,159106.0,43.16,43.3,43.11,43.2,159106.0
2021-05-10 09:40:00,43.19,43.28,43.09,43.13,93565.0,43.19,43.28,43.09,43.13,93565.0
2021-05-10 09:50:00,43.13,43.25,43.08,43.23,100614.0,43.13,43.25,43.08,43.23,100614.0
2021-05-10 10:00:00,43.22,43.24,43.14,43.15,92010.0,43.22,43.24,43.14,43.15,92010.0
2021-05-10 10:10:00,43.15,43.3,43.15,43.26,89913.0,43.15,43.3,43.15,43.26,89913.0
2021-05-10 10:20:00,43.25,43.33,43.21,43.32,86177.0,43.25,43.33,43.21,43.32,86177.0
2021-05-10 10:30:00,43.32,43.33,43.28,43.28,86168.0,43.32,43.33,43.28,43.28,86168.0
2021-05-10 10:40:00,43.27,43.3,43.23,43.29,77424.0,43.27,43.3,43.23,43.29,77424.0
2021-05-10 10:50:00,43.3,43.39,43.28,43.38,71124.0,43.3,43.39,43.28,43.38,71124.0
2021-05-10 11:00:00,43.38,43.45,43.37,43.4,86804.0,43.38,43.45,43.37,43.4,86804.0
2021-05-10 11:10:00,43.39,43.41,43.34,43.4,55958.0,43.39,43.41,43.34,43.4,55958.0
2021-05-10 11:20:00,43.4,43.43,43.37,43.4,48841.0,43.4,43.43,43.37,43.4,48841.0
2021-05-10 11:30:00,43.4,43.42,43.36,43.39,54669.0,43.4,43.42,43.36,43.39,54669.0
2021-05-10 11:40:00,43.39,43.46,43.38,43.43,75699.0,43.39,43.46,43.38,43.43,75699.0
2021-05-10 11:50:00,43.44,43.49,43.42,43.48,70466.0,43.44,43.49,43.42,43.48,70466.0
2021-05-10 12:00:00,43.48,43.55,43.47,43.5,69354.0,43.48,43.55,43.47,43.5,69354.0
2021-05-10 12:10:00,43.5,43.59,43.49,43.58,133144.0,43.5,43.59,43.49,43.58,133144.0
2021-05-10 12:20:00,43.58,43.6,43.5,43.52,72902.0,43.58,43.6,43.5,43.52,72902.0
2021-05-10 12:30:00,43.53,43.54,43.5,43.51,39975.0,43.53,43.54,43.5,43.51,39975.0
2021-05-10 12:40:00,43.51,43.53,43.46,43.47,50665.0,43.51,43.53,43.46,43.47,50665.0
2021-05-10 12:50:00,43.46,43.48,43.43,43.44,87857.0,43.46,43.48,43.43,43.44,87857.0
2021-05-10 13:00:00,43.44,43.5,43.43,43.5,46281.0,43.44,43.5,43.43,43.5,46281.0
2021-05-10 13:10:00,43.5,43.54,43.49,43.51,58911.0,43.5,43.54,43.49,43.51,58911.0
2021-05-10 13:20:00,43.52,43.53,43.49,43.51,49566.0,43.52,43.53,43.49,43.51,49566.0
2021-05-10 13:30:00,43.51,43.56,43.49,43.56,56071.0,43.51,43.56,43.49,43.56,56071.0
2021-05-10 13:40:00,43.56,43.61,43.53,43.61,85038.0,43.56,43.61,43.53,43.61,85038.0
2021-05-10 13:50:00,43.61,43.61,43.53,43.55,64958.0,43.61,43.61,43.53,43.55,64958.0
2021-05-10 14:00:00,43.55,43.56,43.48,43.51,452091.0,43.55,43.56,43.48,43.51,452091.0
2021-05-10 14:10:00,43.51,43.51,43.33,43.34,143451.0,43.51,43.51,43.33,43.34,143451.0
2021-05-10 14:20:00,43.35,43.35,43.27,43.3,88174.0,43.35,43.35,43.27,43.3,88174.0
2021-05-10 14:30:00,43.3,43.37,43.28,43.34,90786.0,43.3,43.37,43.28,43.34,90786.0
2021-05-10 14:40:00,43.33,43.33,43.28,43.29,39344.0,43.33,43.33,43.28,43.29,39344.0
2021-05-10 14:50:00,43.27,43.37,43.24,43.37,155596.0,43.27,43.37,43.24,43.37,155596.0
2021-05-10 15:00:00,43.36,43.39,43.25,43.27,238817.0,43.36,43.39,43.25,43.27,238817.0
2021-05-10 15:10:00,43.27,43.34,43.27,43.29,54311.0,43.27,43.34,43.27,43.29,54311.0
2021-05-10 15:20:00,43.3,43.34,43.27,43.34,77590.0,43.3,43.34,43.27,43.34,77590.0
2021-05-10 15:30:00,43.33,43.39,43.33,43.37,103043.0,43.33,43.39,43.33,43.37,103043.0
2021-05-10 15:40:00,43.37,43.4,43.25,43.27,217490.0,43.37,43.4,43.25,43.27,217490.0
2021-05-10 15:50:00,43.27,43.29,43.2,43.26,648840.0,43.27,43.29,43.2,43.26,648840.0
2021-05-11 09:30:00,43.15,43.22,42.97,43.1,265619.0,43.15,43.22,42.97,43.1,265619.0
2021-05-11 09:40:00,43.1,43.18,42.99,43.01,135570.0,43.1,43.18,42.99,43.01,135570.0
2021-05-11 09:50:00,43.01,43.22,42.97,43.22,266665.0,43.01,43.22,42.97,43.22,266665.0
2021-05-11 10:00:00,43.22,43.38,43.21,43.28,123258.0,43.22,43.38,43.21,43.28,123258.0
2021-05-11 10:10:00,43.28,43.32,43.19,43.31,142951.0,43.28,43.32,43.19,43.31,142951.0
2021-05-11 10:20:00,43.32,43.34,43.19,43.26,126552.0,43.32,43.34,43.19,43.26,126552.0
2021-05-11 10:30:00,43.26,43.26,43.1,43.13,192396.0,43.26,43.26,43.1,43.13,192396.0
2021-05-11 10:40:00,43.13,43.2,43.09,43.18,312272.0,43.13,43.2,43.09,43.18,312272.0
2021-05-11 10:50:00,43.17,43.24,43.12,43.18,95892.0,43.17,43.24,43.12,43.18,95892.0
2021-05-11 11:00:00,43.17,43.18,43.05,43.12,818087.0,43.17,43.18,43.05,43.12,818087.0
2021-05-11 11:10:00,43.11,43.13,42.98,43.13,172977.0,43.11,43.13,42.98,43.13,172977.0
2021-05-11 11:20:00,43.13,43.2,43.12,43.19,73712.0,43.13,43.2,43.12,43.19,73712.0
2021-05-11 11:30:00,43.18,43.23,43.13,43.19,1307635.0,43.18,43.23,43.13,43.19,1307635.0
2021-05-11 11:40:00,43.2,43.2,43.01,43.04,91370.0,43.2,43.2,43.01,43.04,91370.0
2021-05-11 11:50:00,43.04,43.1,43.03,43.03,68250.0,43.04,43.1,43.03,43.03,68250.0
2021-05-11 12:00:00,43.03,43.06,42.96,42.97,113150.0,43.03,43.06,42.96,42.97,113150.0
2021-05-11 12:10:00,42.97,43.0,42.94,42.98,129965.0,42.97,43.0,42.94,42.98,129965.0
2021-05-11 12:20:00,42.98,43.0,42.86,42.89,73448.0,42.98,43.0,42.86,42.89,73448.0
2021-05-11 12:30:00,42.88,42.97,42.86,42.96,63251.0,42.88,42.97,42.86,42.96,63251.0
2021-05-11 12:40:00,42.97,42.97,42.87,42.91,150366.0,42.97,42.97,42.87,42.91,150366.0
2021-05-11 12:50:00,42.92,42.93,42.86,42.89,51063.0,42.92,42.93,42.86,42.89,51063.0
2021-05-11 13:00:00,42.89,42.95,42.85,42.87,860331.0,42.89,42.95,42.85,42.87,860331.0
2021-05-11 13:10:00,42.87,42.89,42.81,42.87,74424.0,42.87,42.89,42.81,42.87,74424.0
2021-05-11 13:20:00,42.88,42.89,42.78,42.86,200691.0,42.88,42.89,42.78,42.86,200691.0
2021-05-11 13:30:00,42.87,42.94,42.86,42.92,42870.0,42.87,42.94,42.86,42.92,42870.0
2021-05-11 13:40:00,42.91,42.92,42.84,42.85,117355.0,42.91,42.92,42.84,42.85,117355.0
2021-05-11 13:50:00,42.86,42.92,42.77,42.89,222234.0,42.86,42.92,42.77,42.89,222234.0
2021-05-11 14:00:00,42.9,42.9,42.75,42.76,70749.0,42.9,42.9,42.75,42.76,70749.0
2021-05-11 14:10:00,42.76,42.76,42.66,42.69,81453.0,42.76,42.76,42.66,42.69,81453.0
2021-05-11 14:20:00,42.69,42.74,42.64,42.66,203556.0,42.69,42.74,42.64,42.66,203556.0
2021-05-11 14:30:00,42.66,42.67,42.56,42.56,117482.0,42.66,42.67,42.56,42.56,117482.0
2021-05-11 14:40:00,42.56,42.61,42.54,42.61,104186.0,42.56,42.61,42.54,42.61,104186.0
2021-05-11 14:50:00,42.61,42.65,42.51,42.55,128552.0,42.61,42.65,42.51,42.55,128552.0
2021-05-11 15:00:00,42.55,42.57,42.51,42.57,779694.0,42.55,42.57,42.51,42.57,779694.0
2021-05-11 15:10:00,42.57,42.57,42.49,42.54,120225.0,42.57,42.57,42.49,42.54,120225.0
2021-05-11 15:20:00,42.54,42.6,42.5,42.53,187705.0,42.54,42.6,42.5,42.53,187705.0
2021-05-11 15:30:00,42.53,42.54,42.37,42.42,206833.0,42.53,42.54,42.37,42.42,206833.0
2021-05-11 15:40:00,42.41,42.5,42.41,42.5,296167.0,42.41,42.5,42.41,42.5,296167.0
2021-05-11 15:50:00,42.5,42.58,42.44,42.53,817182.0,42.5,42.58,42.44,42.53,817182.0
2021-05-12 09:30:00,42.34,42.34,41.85,41.98,398342.0,42.34,42.34,41.85,41.98,398342.0
2021-05-12 09:40:00,41.98,42.05,41.88,41.89,155021.0,41.98,42.05,41.88,41.89,155021.0
2021-05-12 09:50:00,41.9,42.01,41.89,41.94,103953.0,41.9,42.01,41.89,41.94,103953.0
2021-05-12 10:00:00,41.94,41.96,41.76,41.77,199068.0,41.94,41.96,41.76,41.77,199068.0
2021-05-12 10:10:00,41.77,41.82,41.7,41.76,260053.0,41.77,41.82,41.7,41.76,260053.0
2021-05-12 10:20:00,41.75,41.8,41.68,41.68,263553.0,41.75,41.8,41.68,41.68,263553.0
2021-05-12 10:30:00,41.69,41.75,41.56,41.57,208140.0,41.69,41.75,41.56,41.57,208140.0
2021-05-12 10:40:00,41.57,41.64,41.51,41.52,202165.0,41.57,41.64,41.51,41.52,202165.0
2021-05-12 10:50:00,41.52,41.56,41.46,41.52,310754.0,41.52,41.56,41.46,41.52,310754.0
2021-05-12 11:00:00,41.51,41.59,41.49,41.55,202192.0,41.51,41.59,41.49,41.55,202192.0
2021-05-12 11:10:00,41.54,41.55,41.41,41.41,135862.0,41.54,41.55,41.41,41.41,135862.0
2021-05-12 11:20:00,41.41,41.44,41.36,41.44,175663.0,41.41,41.44,41.36,41.44,175663.0
2021-05-12 11:30:00,41.44,41.5,41.44,41.49,135171.0,41.44,41.5,41.44,41.49,135171.0
2021-05-12 11:40:00,41.48,41.6,41.45,41.52,129356.0,41.48,41.6,41.45,41.52,129356.0
2021-05-12 11:50:00,41.51,41.52,41.39,41.42,155923.0,41.51,41.52,41.39,41.42,155923.0
2021-05-12 12:00:00,41.43,41.54,41.41,41.45,129242.0,41.43,41.54,41.41,41.45,129242.0
2021-05-12 12:10:00,41.45,41.47,41.4,41.44,74688.0,41.45,41.47,41.4,41.44,74688.0
2021-05-12 12:20:00,41.44,41.53,41.42,41.52,104541.0,41.44,41.53,41.42,41.52,104541.0
2021-05-12 12:30:00,41.51,41.55,41.5,41.55,119574.0,41.51,41.55,41.5,41.55,119574.0
2021-05-12 12:40:00,41.54,41.63,41.53,41.62,327984.0,41.54,41.63,41.53,41.62,327984.0
2021-05-12 12:50:00,41.62,41.73,41.6,41.63,352471.0,41.62,41.73,41.6,41.63,352471.0
2021-05-12 13:00:00,41.63,41.7,41.6,41.61,109124.0,41.63,41.7,41.6,41.61,109124.0
2021-05-12 13:10:00,41.62,41.74,41.61,41.72,150494.0,41.62,41.74,41.61,41.72,150494.0
2021-05-12 13:20:00,41.73,41.77,41.6,41.62,423614.0,41.73,41.77,41.6,41.62,423614.0
2021-05-12 13:30:00,41.62,41.65,41.6,41.63,167218.0,41.62,41.65,41.6,41.63,167218.0
2021-05-12 13:40:00,41.63,41.67,41.58,41.59,125905.0,41.63,41.67,41.58,41.59,125905.0
2021-05-12 13:50:00,41.6,41.64,41.59,41.61,95310.0,41.6,41.64,41.59,41.61,95310.0
2021-05-12 14:00:00,41.62,41.67,41.55,41.55,90303.0,41.62,41.67,41.55,41.55,90303.0
2021-05-12 14:10:00,41.55,41.56,41.46,41.5,146014.0,41.55,41.56,41.46,41.5,146014.0
2021-05-12 14:20:00,41.51,41.52,41.43,41.45,92620.0,41.51,41.52,41.43,41.45,92620.0
2021-05-12 14:30:00,41.45,41.52,41.39,41.51,87444.0,41.45,41.52,41.39,41.51,87444.0
2021-05-12 14:40:00,41.5,41.62,41.49,41.61,132190.0,41.5,41.62,41.49,41.61,132190.0
2021-05-12 14:50:00,41.62,41.65,41.58,41.61,98194.0,41.62,41.65,41.58,41.61,98194.0
2021-05-12 15:00:00,41.6,41.6,41.54,41.55,101870.0,41.6,41.6,41.54,41.55,101870.0
2021-05-12 15:10:00,41.55,41.56,41.49,41.5,137591.0,41.55,41.56,41.49,41.5,137591.0
2021-05-12 15:20:00,41.49,41.52,41.37,41.4,152135.0,41.49,41.52,41.37,41.4,152135.0
2021-05-12 15:30:00,41.4,41.41,41.3,41.35,232191.0,41.4,41.41,41.3,41.35,232191.0
2021-05-12 15:40:00,41.35,41.42,41.29,41.34,360529.0,41.35,41.42,41.29,41.34,360529.0
2021-05-12 15:50:00,41.33,41.37,41.23,41.35,920102.0,41.33,41.37,41.23,41.35,920102.0
2021-05-13 09:30:00,41.51,41.81,41.4,41.67,358165.0,41.51,41.81,41.4,41.67,358165.0
2021-05-13 09:40:00,41.66,41.73,41.45,41.45,212930.0,41.66,41.73,41.45,41.45,212930.0
2021-05-13 09:50:00,41.44,41.58,41.43,41.54,72142.0,41.44,41.58,41.43,41.54,72142.0
2021-05-13 10:00:00,41.54,41.65,41.51,41.54,54040.0,41.54,41.65,41.51,41.54,54040.0
2021-05-13 10:10:00,41.54,41.77,41.52,41.76,65064.0,41.54,41.77,41.52,41.76,65064.0
2021-05-13 10:20:00,41.76,41.86,41.75,41.82,76627.0,41.76,41.86,41.75,41.82,76627.0
2021-05-13 10:30:00,41.82,41.88,41.78,41.8,64075.0,41.82,41.88,41.78,41.8,64075.0
2021-05-13 10:40:00,41.81,41.82,41.63,41.78,82067.0,41.81,41.82,41.63,41.78,82067.0
2021-05-13 10:50:00,41.79,41.85,41.78,41.81,65150.0,41.79,41.85,41.78,41.81,65150.0
2021-05-13 11:00:00,41.82,41.85,41.78,41.82,76498.0,41.82,41.85,41.78,41.82,76498.0
2021-05-13 11:10:00,41.82,41.84,41.78,41.81,51420.0,41.82,41.84,41.78,41.81,51420.0
2021-05-13 11:20:00,41.81,41.82,41.72,41.77,50052.0,41.81,41.82,41.72,41.77,50052.0
2021-05-13 11:30:00,41.77,41.86,41.76,41.84,59651.0,41.77,41.86,41.76,41.84,59651.0
2021-05-13 11:40:00,41.84,41.84,41.75,41.8,61935.0,41.84,41.84,41.75,41.8,61935.0
2021-05-13 11:50:00,41.8,41.82,41.74,41.75,77817.0,41.8,41.82,41.74,41.75,77817.0
2021-05-13 12:00:00,41.75,41.8,41.74,41.78,61311.0,41.75,41.8,41.74,41.78,61311.0
2021-05-13 12:10:00,41.79,41.8,41.72,41.72,37221.0,41.79,41.8,41.72,41.72,37221.0
2021-05-13 12:20:00,41.72,41.73,41.66,41.68,34808.0,41.72,41.73,41.66,41.68,34808.0
2021-05-13 12:30:00,41.69,41.73,41.68,41.7,37161.0,41.69,41.73,41.68,41.7,37161.0
2021-05-13 12:40:00,41.7,41.7,41.62,41.67,39532.0,41.7,41.7,41.62,41.67,39532.0
2021-05-13 12:50:00,41.67,41.69,41.55,41.56,43371.0,41.67,41.69,41.55,41.56,43371.0
2021-05-13 13:00:00,41.56,41.6,41.51,41.58,51203.0,41.56,41.6,41.51,41.58,51203.0
2021-05-13 13:10:00,41.58,41.6,41.48,41.5,45638.0,41.58,41.6,41.48,41.5,45638.0
2021-05-13 13:20:00,41.5,41.5,41.39,41.44,93262.0,41.5,41.5,41.39,41.44,93262.0
2021-05-13 13:30:00,41.44,41.48,41.37,41.38,50687.0,41.44,41.48,41.37,41.38,50687.0
2021-05-13 13:40:00,41.38,41.41,41.32,41.34,109398.0,41.38,41.41,41.32,41.34,109398.0
2021-05-13 13:50:00,41.35,41.41,41.34,41.37,44101.0,41.35,41.41,41.34,41.37,44101.0
2021-05-13 14:00:00,41.36,41.52,41.35,41.5,58702.0,41.36,41.52,41.35,41.5,58702.0
2021-05-13 14:10:00,41.5,41.54,41.47,41.5,54989.0,41.5,41.54,41.47,41.5,54989.0
2021-05-13 14:20:00,41.5,41.57,41.49,41.57,52157.0,41.5,41.57,41.49,41.57,52157.0
2021-05-13 14:30:00,41.56,41.66,41.55,41.66,191051.0,41.56,41.66,41.55,41.66,191051.0
2021-05-13 14:40:00,41.65,41.73,41.62,41.67,61019.0,41.65,41.73,41.62,41.67,61019.0
2021-05-13 14:50:00,41.67,41.69,41.64,41.67,42399.0,41.67,41.69,41.64,41.67,42399.0
2021-05-13 15:00:00,41.67,41.84,41.66,41.8,255100.0,41.67,41.84,41.66,41.8,255100.0
2021-05-13 15:10:00,41.8,41.81,41.73,41.76,233863.0,41.8,41.81,41.73,41.76,233863.0
2021-05-13 15:20:00,41.76,41.86,41.74,41.85,119022.0,41.76,41.86,41.74,41.85,119022.0
2021-05-13 15:30:00,41.85,41.87,41.76,41.79,144925.0,41.85,41.87,41.76,41.79,144925.0
2021-05-13 15:40:00,41.78,41.83,41.75,41.8,147375.0,41.78,41.83,41.75,41.8,147375.0
2021-05-13 15:50:00,41.8,41.8,41.6,41.6,503615.0,41.8,41.8,41.6,41.6,503615.0
2021-05-14 09:30:00,41.84,42.04,41.71,41.75,221289.0,41.84,42.04,41.71,41.75,221289.0
2021-05-14 09:40:00,41.76,41.89,41.74,41.78,165479.0,41.76,41.89,41.74,41.78,165479.0
2021-05-14 09:50:00,41.78,41.82,41.65,41.76,166919.0,41.78,41.82,41.65,41.76,166919.0
2021-05-14 10:00:00,41.78,41.8,41.73,41.75,123748.0,41.78,41.8,41.73,41.75,123748.0
2021-05-14 10:10:00,41.75,41.89,41.74,41.87,133380.0,41.75,41.89,41.74,41.87,133380.0
2021-05-14 10:20:00,41.87,41.94,41.84,41.84,102211.0,41.87,41.94,41.84,41.84,102211.0
2021-05-14 10:30:00,41.85,41.9,41.83,41.83,186902.0,41.85,41.9,41.83,41.83,186902.0
2021-05-14 10:40:00,41.84,41.86,41.72,41.79,69859.0,41.84,41.86,41.72,41.79,69859.0
2021-05-14 10:50:00,41.79,41.83,41.77,41.8,39141.0,41.79,41.83,41.77,41.8,39141.0
2021-05-14 11:00:00,41.8,41.85,41.78,41.83,48887.0,41.8,41.85,41.78,41.83,48887.0
2021-05-14 11:10:00,41.83,41.83,41.78,41.79,40720.0,41.83,41.83,41.78,41.79,40720.0
2021-05-14 11:20:00,41.79,41.82,41.75,41.75,40672.0,41.79,41.82,41.75,41.75,40672.0
2021-05-14 11:30:00,41.76,41.79,41.73,41.77,44744.0,41.76,41.79,41.73,41.77,44744.0
2021-05-14 11:40:00,41.77,41.8,41.77,41.77,22966.0,41.77,41.8,41.77,41.77,22966.0
2021-05-14 11:50:00,41.77,41.78,41.72,41.74,49135.0,41.77,41.78,41.72,41.74,49135.0
2021-05-14 12:00:00,41.75,41.79,41.72,41.73,89659.0,41.75,41.79,41.72,41.73,89659.0
2021-05-14 12:10:00,41.73,41.79,41.73,41.77,26922.0,41.73,41.79,41.73,41.77,26922.0
2021-05-14 12:20:00,41.78,41.83,41.76,41.83,34582.0,41.78,41.83,41.76,41.83,34582.0
2021-05-14 12:30:00,41.83,41.84,41.77,41.77,37723.0,41.83,41.84,41.77,41.77,37723.0
2021-05-14 12:40:00,41.77,41.8,41.76,41.8,28147.0,41.77,41.8,41.76,41.8,28147.0
2021-05-14 12:50:00,41.8,41.81,41.74,41.79,77261.0,41.8,41.81,41.74,41.79,77261.0
2021-05-14 13:00:00,41.8,41.8,41.73,41.73,54306.0,41.8,41.8,41.73,41.73,54306.0
2021-05-14 13:10:00,41.73,41.74,41.72,41.73,46136.0,41.73,41.74,41.72,41.73,46136.0
2021-05-14 13:20:00,41.73,41.76,41.72,41.76,45285.0,41.73,41.76,41.72,41.76,45285.0
2021-05-14 13:30:00,41.76,41.81,41.75,41.78,44505.0,41.76,41.81,41.75,41.78,44505.0
2021-05-14 13:40:00,41.79,41.79,41.75,41.77,82529.0,41.79,41.79,41.75,41.77,82529.0
2021-05-14 13:50:00,41.76,41.77,41.74,41.75,56726.0,41.76,41.77,41.74,41.75,56726.0
2021-05-14 14:00:00,41.75,41.76,41.7,41.76,111689.0,41.75,41.76,41.7,41.76,111689.0
2021-05-14 14:10:00,41.76,41.77,41.72,41.73,72708.0,41.76,41.77,41.72,41.73,72708.0
2021-05-14 14:20:00,41.73,41.73,41.65,41.66,51615.0,41.73,41.73,41.65,41.66,51615.0
2021-05-14 14:30:00,41.66,41.71,41.65,41.7,57064.0,41.66,41.71,41.65,41.7,57064.0
2021-05-14 14:40:00,41.7,41.71,41.68,41.69,45673.0,41.7,41.71,41.68,41.69,45673.0
2021-05-14 14:50:00,41.69,41.7,41.64,41.65,62430.0,41.69,41.7,41.64,41.65,62430.0
2021-05-14 15:00:00,41.65,41.66,41.57,41.62,121852.0,41.65,41.66,41.57,41.62,121852.0
2021-05-14 15:10:00,41.63,41.67,41.61,41.65,48908.0,41.63,41.67,41.61,41.65,48908.0
2021-05-14 15:20:00,41.65,41.66,41.61,41.63,49440.0,41.65,41.66,41.61,41.63,49440.0
2021-05-14 15:30:00,41.64,41.64,41.54,41.57,142230.0,41.64,41.64,41.54,41.57,142230.0
2021-05-14 15:40:00,41.56,41.63,41.56,41.62,188246.0,41.56,41.63,41.56,41.62,188246.0
2021-05-14 15:50:00,41.62,41.63,41.54,41.55,405421.0,41.62,41.63,41.54,41.55,405421.0
2021-05-17 09:30:00,41.5,41.63,41.35,41.38,176317.0,41.5,41.63,41.35,41.38,176317.0
2021-05-17 09:40:00,41.38,41.44,41.23,41.25,212699.0,41.38,41.44,41.23,41.25,212699.0
2021-05-17 09:50:00,41.24,41.51,41.24,41.51,121567.0,41.24,41.51,41.24,41.51,121567.0
2021-05-17 10:00:00,41.5,41.51,41.39,41.47,166036.0,41.5,41.51,41.39,41.47,166036.0
2021-05-17 10:10:00,41.47,41.52,41.44,41.52,86729.0,41.47,41.52,41.44,41.52,86729.0
2021-05-17 10:20:00,41.52,41.52,41.37,41.37,148716.0,41.52,41.52,41.37,41.37,148716.0
2021-05-17 10:30:00,41.38,41.55,41.35,41.52,137652.0,41.38,41.55,41.35,41.52,137652.0
2021-05-17 10:40:00,41.51,41.63,41.5,41.58,158253.0,41.51,41.63,41.5,41.58,158253.0
2021-05-17 10:50:00,41.58,41.59,41.55,41.57,63620.0,41.58,41.59,41.55,41.57,63620.0
2021-05-17 11:00:00,41.57,41.67,41.52,41.62,103278.0,41.57,41.67,41.52,41.62,103278.0
2021-05-17 11:10:00,41.62,41.63,41.56,41.61,64152.0,41.62,41.63,41.56,41.61,64152.0
2021-05-17 11:20:00,41.62,41.64,41.57,41.58,69382.0,41.62,41.64,41.57,41.58,69382.0
2021-05-17 11:30:00,41.58,41.58,41.53,41.55,86618.0,41.58,41.58,41.53,41.55,86618.0
2021-05-17 11:40:00,41.54,41.6,41.53,41.59,53232.0,41.54,41.6,41.53,41.59,53232.0
2021-05-17 11:50:00,41.59,41.6,41.54,41.57,55883.0,41.59,41.6,41.54,41.57,55883.0
2021-05-17 12:00:00,41.57,41.64,41.55,41.62,49964.0,41.57,41.64,41.55,41.62,49964.0
2021-05-17 12:10:00,41.63,41.69,41.61,41.69,46704.0,41.63,41.69,41.61,41.69,46704.0
2021-05-17 12:20:00,41.69,41.7,41.68,41.69,16692.0,41.69,41.7,41.68,41.69,16692.0
2021-05-17 12:30:00,41.68,41.7,41.64,41.67,80287.0,41.68,41.7,41.64,41.67,80287.0
2021-05-17 12:40:00,41.68,41.69,41.66,41.66,39291.0,41.68,41.69,41.66,41.66,39291.0
2021-05-17 12:50:00,41.66,41.67,41.63,41.64,20695.0,41.66,41.67,41.63,41.64,20695.0
2021-05-17 13:00:00,41.64,41.65,41.59,41.6,69371.0,41.64,41.65,41.59,41.6,69371.0
2021-05-17 13:10:00,41.61,41.61,41.57,41.59,63172.0,41.61,41.61,41.57,41.59,63172.0
2021-05-17 13:20:00,41.59,41.6,41.51,41.51,50810.0,41.59,41.6,41.51,41.51,50810.0
2021-05-17 13:30:00,41.51,41.56,41.48,41.55,97909.0,41.51,41.56,41.48,41.55,97909.0
2021-05-17 13:40:00,41.56,41.56,41.5,41.55,54829.0,41.56,41.56,41.5,41.55,54829.0
2021-05-17 13:50:00,41.55,41.56,41.51,41.55,47965.0,41.55,41.56,41.51,41.55,47965.0
2021-05-17 14:00:00,41.55,41.62,41.53,41.62,54457.0,41.55,41.62,41.53,41.62,54457.0
2021-05-17 14:10:00,41.61,41.62,41.58,41.61,68935.0,41.61,41.62,41.58,41.61,68935.0
2021-05-17 14:20:00,41.62,41.69,41.58,41.68,143612.0,41.62,41.69,41.58,41.68,143612.0
2021-05-17 14:30:00,41.68,41.73,41.67,41.7,72871.0,41.68,41.73,41.67,41.7,72871.0
2021-05-17 14:40:00,41.7,41.7,41.66,41.68,33981.0,41.7,41.7,41.66,41.68,33981.0
2021-05-17 14:50:00,41.68,41.75,41.67,41.75,67037.0,41.68,41.75,41.67,41.75,67037.0
2021-05-17 15:00:00,41.75,41.78,41.72,41.77,56935.0,41.75,41.78,41.72,41.77,56935.0
2021-05-17 15:10:00,41.78,41.82,41.76,41.77,117257.0,41.78,41.82,41.76,41.77,117257.0
2021-05-17 15:20:00,41.77,41.78,41.7,41.72,67588.0,41.77,41.78,41.7,41.72,67588.0
2021-05-17 15:30:00,41.72,41.74,41.67,41.67,165901.0,41.72,41.74,41.67,41.67,165901.0
2021-05-17 15:40:00,41.68,41.76,41.67,41.75,259817.0,41.68,41.76,41.67,41.75,259817.0
2021-05-17 15:50:00,41.75,41.75,41.66,41.72,536061.0,41.75,41.75,41.66,41.72,536061.0
2021-05-18 09:30:00,41.73,41.82,41.66,41.81,151026.0,41.73,41.82,41.66,41.81,151026.0
2021-05-18 09:40:00,41.82,41.93,41.74,41.74,97291.0,41.82,41.93,41.74,41.74,97291.0
2021-05-18 09:50:00,41.73,41.78,41.67,41.77,55789.0,41.73,41.78,41.67,41.77,55789.0
2021-05-18 10:00:00,41.76,41.82,41.71,41.77,79486.0,41.76,41.82,41.71,41.77,79486.0
2021-05-18 10:10:00,41.77,41.93,41.77,41.91,100685.0,41.77,41.93,41.77,41.91,100685.0
2021-05-18 10:20:00,41.91,41.96,41.9,41.95,66682.0,41.91,41.96,41.9,41.95,66682.0
2021-05-18 10:30:00,41.95,41.96,41.88,41.94,197785.0,41.95,41.96,41.88,41.94,197785.0
2021-05-18 10:40:00,41.94,41.95,41.85,41.9,61431.0,41.94,41.95,41.85,41.9,61431.0
2021-05-18 10:50:00,41.9,41.94,41.86,41.87,81667.0,41.9,41.94,41.86,41.87,81667.0
2021-05-18 11:00:00,41.88,41.91,41.83,41.91,109746.0,41.88,41.91,41.83,41.91,109746.0
2021-05-18 11:10:00,41.91,41.95,41.88,41.9,58669.0,41.91,41.95,41.88,41.9,58669.0
2021-05-18 11:20:00,41.9,41.92,41.88,41.9,40776.0,41.9,41.92,41.88,41.9,40776.0
2021-05-18 11:30:00,41.91,41.92,41.82,41.87,54779.0,41.91,41.92,41.82,41.87,54779.0
2021-05-18 11:40:00,41.86,41.92,41.84,41.91,80363.0,41.86,41.92,41.84,41.91,80363.0
2021-05-18 11:50:00,41.91,41.91,41.87,41.87,39743.0,41.91,41.91,41.87,41.87,39743.0
2021-05-18 12:00:00,41.87,41.91,41.86,41.91,53501.0,41.87,41.91,41.86,41.91,53501.0
2021-05-18 12:10:00,41.91,42.0,41.89,41.97,84295.0,41.91,42.0,41.89,41.97,84295.0
2021-05-18 12:20:00,41.97,42.05,41.97,42.05,64210.0,41.97,42.05,41.97,42.05,64210.0
2021-05-18 12:30:00,42.05,42.09,42.02,42.08,159940.0,42.05,42.09,42.02,42.08,159940.0
2021-05-18 12:40:00,42.08,42.12,42.06,42.09,68644.0,42.08,42.12,42.06,42.09,68644.0
2021-05-18 12:50:00,42.09,42.13,42.08,42.09,66717.0,42.09,42.13,42.08,42.09,66717.0
2021-05-18 13:00:00,42.1,42.19,42.1,42.15,52599.0,42.1,42.19,42.1,42.15,52599.0
2021-05-18 13:10:00,42.15,42.16,42.1,42.11,37475.0,42.15,42.16,42.1,42.11,37475.0
2021-05-18 13:20:00,42.1,42.15,42.1,42.12,67565.0,42.1,42.15,42.1,42.12,67565.0
2021-05-18 13:30:00,42.12,42.14,42.1,42.13,36727.0,42.12,42.14,42.1,42.13,36727.0
2021-05-18 13:40:00,42.13,42.14,42.09,42.09,42657.0,42.13,42.14,42.09,42.09,42657.0
2021-05-18 13:50:00,42.1,42.1,42.02,42.02,263468.0,42.1,42.1,42.02,42.02,263468.0
2021-05-18 14:00:00,42.02,42.08,42.02,42.05,79840.0,42.02,42.08,42.02,42.05,79840.0
2021-05-18 14:10:00,42.06,42.07,42.02,42.02,46307.0,42.06,42.07,42.02,42.02,46307.0
2021-05-18 14:20:00,42.02,42.04,41.97,41.99,91808.0,42.02,42.04,41.97,41.99,91808.0
2021-05-18 14:30:00,41.99,42.02,41.95,41.96,85661.0,41.99,42.02,41.95,41.96,85661.0
2021-05-18 14:40:00,41.97,41.98,41.9,41.96,59343.0,41.97,41.98,41.9,41.96,59343.0
2021-05-18 14:50:00,41.96,42.0,41.95,42.0,35452.0,41.96,42.0,41.95,42.0,35452.0
2021-05-18 15:00:00,42.0,42.0,41.94,41.96,36651.0,42.0,42.0,41.94,41.96,36651.0
2021-05-18 15:10:00,41.95,41.97,41.91,41.95,55106.0,41.95,41.97,41.91,41.95,55106.0
2021-05-18 15:20:00,41.94,41.96,41.92,41.93,66646.0,41.94,41.96,41.92,41.93,66646.0
2021-05-18 15:30:00,41.92,41.98,41.91,41.91,98776.0,41.92,41.98,41.91,41.91,98776.0
2021-05-18 15:40:00,41.92,41.95,41.81,41.84,146912.0,41.92,41.95,41.81,41.84,146912.0
2021-05-18 15:50:00,41.84,41.85,41.75,41.77,383797.0,41.84,41.85,41.75,41.77,383797.0
2021-05-19 09:30:00,41.26,41.35,41.13,41.28,226698.0,41.26,41.35,41.13,41.28,226698.0
2021-05-19 09:40:00,41.28,41.44,41.27,41.33,106994.0,41.28,41.44,41.27,41.33,106994.0
2021-05-19 09:50:00,41.34,41.37,41.29,41.33,67094.0,41.34,41.37,41.29,41.33,67094.0
2021-05-19 10:00:00,41.33,41.35,41.21,41.27,214214.0,41.33,41.35,41.21,41.27,214214.0
2021-05-19 10:10:00,41.27,41.33,41.21,41.32,87446.0,41.27,41.33,41.21,41.32,87446.0
2021-05-19 10:20:00,41.31,41.41,41.27,41.39,123938.0,41.31,41.41,41.27,41.39,123938.0
2021-05-19 10:30:00,41.39,41.46,41.24,41.25,138180.0,41.39,41.46,41.24,41.25,138180.0
2021-05-19 10:40:00,41.24,41.33,41.18,41.32,74857.0,41.24,41.33,41.18,41.32,74857.0
2021-05-19 10:50:00,41.32,41.43,41.31,41.39,53184.0,41.32,41.43,41.31,41.39,53184.0
2021-05-19 11:00:00,41.39,41.42,41.3,41.4,62852.0,41.39,41.42,41.3,41.4,62852.0
2021-05-19 11:10:00,41.39,41.4,41.32,41.32,52818.0,41.39,41.4,41.32,41.32,52818.0
2021-05-19 11:20:00,41.32,41.38,41.3,41.37,46760.0,41.32,41.38,41.3,41.37,46760.0
2021-05-19 11:30:00,41.36,41.36,41.24,41.26,58361.0,41.36,41.36,41.24,41.26,58361.0
2021-05-19 11:40:00,41.25,41.27,41.18,41.27,53229.0,41.25,41.27,41.18,41.27,53229.0
2021-05-19 11:50:00,41.27,41.3,41.22,41.28,39846.0,41.27,41.3,41.22,41.28,39846.0
2021-05-19 12:00:00,41.29,41.34,41.27,41.32,33411.0,41.29,41.34,41.27,41.32,33411.0
2021-05-19 12:10:00,41.32,41.36,41.3,41.35,24986.0,41.32,41.36,41.3,41.35,24986.0
2021-05-19 12:20:00,41.34,41.35,41.29,41.3,44542.0,41.34,41.35,41.29,41.3,44542.0
2021-05-19 12:30:00,41.3,41.34,41.28,41.33,46396.0,41.3,41.34,41.28,41.33,46396.0
2021-05-19 12:40:00,41.32,41.35,41.3,41.31,59685.0,41.32,41.35,41.3,41.31,59685.0
2021-05-19 12:50:00,41.32,41.37,41.3,41.35,31984.0,41.32,41.37,41.3,41.35,31984.0
2021-05-19 13:00:00,41.36,41.44,41.35,41.44,49694.0,41.36,41.44,41.35,41.44,49694.0
2021-05-19 13:10:00,41.43,41.47,41.43,41.45,55710.0,41.43,41.47,41.43,41.45,55710.0
2021-05-19 13:20:00,41.46,41.48,41.41,41.48,77715.0,41.46,41.48,41.41,41.48,77715.0
2021-05-19 13:30:00,41.47,41.5,41.39,41.41,156730.0,41.47,41.5,41.39,41.41,156730.0
2021-05-19 13:40:00,41.41,41.44,41.37,41.43,37676.0,41.41,41.44,41.37,41.43,37676.0
2021-05-19 13:50:00,41.42,41.46,41.42,41.42,30524.0,41.42,41.46,41.42,41.42,30524.0
2021-05-19 14:00:00,41.41,41.46,41.24,41.28,78092.0,41.41,41.46,41.24,41.28,78092.0
2021-05-19 14:10:00,41.27,41.3,41.2,41.23,75091.0,41.27,41.3,41.2,41.23,75091.0
2021-05-19 14:20:00,41.23,41.4,41.23,41.3,142023.0,41.23,41.4,41.23,41.3,142023.0
2021-05-19 14:30:00,41.31,41.35,41.15,41.16,114695.0,41.31,41.35,41.15,41.16,114695.0
2021-05-19 14:40:00,41.15,41.16,41.07,41.09,116630.0,41.15,41.16,41.07,41.09,116630.0
2021-05-19 14:50:00,41.1,41.19,41.04,41.14,195237.0,41.1,41.19,41.04,41.14,195237.0
2021-05-19 15:00:00,41.14,41.21,41.07,41.2,92752.0,41.14,41.21,41.07,41.2,92752.0
2021-05-19 15:10:00,41.2,41.25,41.19,41.22,70772.0,41.2,41.25,41.19,41.22,70772.0
2021-05-19 15:20:00,41.23,41.35,41.2,41.33,147593.0,41.23,41.35,41.2,41.33,147593.0
2021-05-19 15:30:00,41.33,41.37,41.28,41.37,189199.0,41.33,41.37,41.28,41.37,189199.0
2021-05-19 15:40:00,41.36,41.36,41.25,41.29,127715.0,41.36,41.36,41.25,41.29,127715.0
2021-05-19 15:50:00,41.29,41.44,41.28,41.44,648543.0,41.29,41.44,41.28,41.44,648543.0
2021-05-20 09:30:00,41.36,41.62,41.23,41.57,204460.0,41.36,41.62,41.23,41.57,204460.0
2021-05-20 09:40:00,41.57,41.65,41.54,41.64,66453.0,41.57,41.65,41.54,41.64,66453.0
2021-05-20 09:50:00,41.63,41.63,41.51,41.51,43035.0,41.63,41.63,41.51,41.51,43035.0
2021-05-20 10:00:00,41.52,41.61,41.48,41.48,57281.0,41.52,41.61,41.48,41.48,57281.0
2021-05-20 10:10:00,41.49,41.58,41.48,41.56,78114.0,41.49,41.58,41.48,41.56,78114.0
2021-05-20 10:20:00,41.57,41.62,41.53,41.61,104871.0,41.57,41.62,41.53,41.61,104871.0
2021-05-20 10:30:00,41.6,41.65,41.59,41.63,35775.0,41.6,41.65,41.59,41.63,35775.0
2021-05-20 10:40:00,41.63,41.67,41.62,41.66,34401.0,41.63,41.67,41.62,41.66,34401.0
2021-05-20 10:50:00,41.65,41.71,41.65,41.7,35253.0,41.65,41.71,41.65,41.7,35253.0
2021-05-20 11:00:00,41.71,41.8,41.7,41.79,96843.0,41.71,41.8,41.7,41.79,96843.0
2021-05-20 11:10:00,41.78,41.79,41.75,41.77,40492.0,41.78,41.79,41.75,41.77,40492.0
2021-05-20 11:20:00,41.77,41.84,41.77,41.84,34026.0,41.77,41.84,41.77,41.84,34026.0
2021-05-20 11:30:00,41.84,41.92,41.83,41.91,47025.0,41.84,41.92,41.83,41.91,47025.0
2021-05-20 11:40:00,41.91,41.99,41.89,41.98,64588.0,41.91,41.99,41.89,41.98,64588.0
2021-05-20 11:50:00,41.99,42.09,41.99,42.07,187056.0,41.99,42.09,41.99,42.07,187056.0
2021-05-20 12:00:00,42.07,42.14,42.04,42.14,186760.0,42.07,42.14,42.04,42.14,186760.0
2021-05-20 12:10:00,42.13,42.17,42.1,42.13,111639.0,42.13,42.17,42.1,42.13,111639.0
2021-05-20 12:20:00,42.13,42.28,42.13,42.23,145478.0,42.13,42.28,42.13,42.23,145478.0
2021-05-20 12:30:00,42.23,42.24,42.11,42.13,96430.0,42.23,42.24,42.11,42.13,96430.0
2021-05-20 12:40:00,42.13,42.14,42.08,42.1,79599.0,42.13,42.14,42.08,42.1,79599.0
2021-05-20 12:50:00,42.11,42.14,42.08,42.11,186352.0,42.11,42.14,42.08,42.11,186352.0
2021-05-20 13:00:00,42.11,42.12,42.06,42.08,68942.0,42.11,42.12,42.06,42.08,68942.0
2021-05-20 13:10:00,42.08,42.14,42.08,42.14,34491.0,42.08,42.14,42.08,42.14,34491.0
2021-05-20 13:20:00,42.14,42.14,42.1,42.11,23680.0,42.14,42.14,42.1,42.11,23680.0
2021-05-20 13:30:00,42.11,42.11,42.09,42.1,27780.0,42.11,42.11,42.09,42.1,27780.0
2021-05-20 13:40:00,42.11,42.12,42.09,42.11,21349.0,42.11,42.12,42.09,42.11,21349.0
2021-05-20 13:50:00,42.11,42.11,42.01,42.05,45311.0,42.11,42.11,42.01,42.05,45311.0
2021-05-20 14:00:00,42.05,42.07,42.04,42.05,32913.0,42.05,42.07,42.04,42.05,32913.0
2021-05-20 14:10:00,42.05,42.05,41.96,41.96,45381.0,42.05,42.05,41.96,41.96,45381.0
2021-05-20 14:20:00,41.97,41.97,41.93,41.97,28880.0,41.97,41.97,41.93,41.97,28880.0
2021-05-20 14:30:00,41.97,41.99,41.94,41.96,39202.0,41.97,41.99,41.94,41.96,39202.0
2021-05-20 14:40:00,41.97,42.0,41.94,41.98,41997.0,41.97,42.0,41.94,41.98,41997.0
2021-05-20 14:50:00,41.98,41.98,41.91,41.94,49863.0,41.98,41.98,41.91,41.94,49863.0
2021-05-20 15:00:00,41.94,41.95,41.89,41.9,55537.0,41.94,41.95,41.89,41.9,55537.0
2021-05-20 15:10:00,41.9,41.98,41.9,41.97,78070.0,41.9,41.98,41.9,41.97,78070.0
2021-05-20 15:20:00,41.97,42.08,41.96,42.07,104554.0,41.97,42.08,41.96,42.07,104554.0
2021-05-20 15:30:00,42.07,42.07,41.97,41.97,99736.0,42.07,42.07,41.97,41.97,99736.0
2021-05-20 15:40:00,41.98,42.0,41.92,41.94,161494.0,41.98,42.0,41.92,41.94,161494.0
2021-05-20 15:50:00,41.94,41.97,41.9,41.93,383917.0,41.94,41.97,41.9,41.93,383917.0
2021-05-21 09:30:00,42.14,42.5,42.07,42.41,324711.0,42.14,42.5,42.07,42.41,324711.0
2021-05-21 09:40:00,42.4,42.54,42.37,42.46,150874.0,42.4,42.54,42.37,42.46,150874.0
2021-05-21 09:50:00,42.44,42.59,42.41,42.57,146133.0,42.44,42.59,42.41,42.57,146133.0
2021-05-21 10:00:00,42.57,42.58,42.51,42.55,96269.0,42.57,42.58,42.51,42.55,96269.0
2021-05-21 10:10:00,42.55,42.58,42.49,42.5,66515.0,42.55,42.58,42.49,42.5,66515.0
2021-05-21 10:20:00,42.5,42.5,42.42,42.43,33433.0,42.5,42.5,42.42,42.43,33433.0
2021-05-21 10:30:00,42.43,42.51,42.41,42.43,64073.0,42.43,42.51,42.41,42.43,64073.0
2021-05-21 10:40:00,42.43,42.56,42.41,42.54,192505.0,42.43,42.56,42.41,42.54,192505.0
2021-05-21 10:50:00,42.55,42.6,42.54,42.59,47985.0,42.55,42.6,42.54,42.59,47985.0
2021-05-21 11:00:00,42.6,42.63,42.58,42.6,67909.0,42.6,42.63,42.58,42.6,67909.0
2021-05-21 11:10:00,42.59,42.62,42.56,42.58,66917.0,42.59,42.62,42.56,42.58,66917.0
2021-05-21 11:20:00,42.58,42.64,42.57,42.6,167238.0,42.58,42.64,42.57,42.6,167238.0
2021-05-21 11:30:00,42.59,42.6,42.52,42.57,100293.0,42.59,42.6,42.52,42.57,100293.0
2021-05-21 11:40:00,42.56,42.6,42.56,42.56,39804.0,42.56,42.6,42.56,42.56,39804.0
2021-05-21 11:50:00,42.57,42.57,42.48,42.52,47944.0,42.57,42.57,42.48,42.52,47944.0
2021-05-21 12:00:00,42.51,42.56,42.4,42.4,72004.0,42.51,42.56,42.4,42.4,72004.0
2021-05-21 12:10:00,42.4,42.47,42.39,42.4,22730.0,42.4,42.47,42.39,42.4,22730.0
2021-05-21 12:20:00,42.4,42.41,42.35,42.38,26066.0,42.4,42.41,42.35,42.38,26066.0
2021-05-21 12:30:00,42.37,42.46,42.35,42.46,171920.0,42.37,42.46,42.35,42.46,171920.0
2021-05-21 12:40:00,42.45,42.49,42.43,42.43,65199.0,42.45,42.49,42.43,42.43,65199.0
2021-05-21 12:50:00,42.44,42.45,42.34,42.37,59369.0,42.44,42.45,42.34,42.37,59369.0
2021-05-21 13:00:00,42.38,42.4,42.34,42.37,28616.0,42.38,42.4,42.34,42.37,28616.0
2021-05-21 13:10:00,42.37,42.39,42.36,42.37,23826.0,42.37,42.39,42.36,42.37,23826.0
2021-05-21 13:20:00,42.36,42.42,42.36,42.39,44617.0,42.36,42.42,42.36,42.39,44617.0
2021-05-21 13:30:00,42.4,42.51,42.39,42.48,165781.0,42.4,42.51,42.39,42.48,165781.0
2021-05-21 13:40:00,42.48,42.49,42.4,42.41,67534.0,42.48,42.49,42.4,42.41,67534.0
2021-05-21 13:50:00,42.42,42.44,42.39,42.39,41881.0,42.42,42.44,42.39,42.39,41881.0
2021-05-21 14:00:00,42.39,42.45,42.37,42.44,49903.0,42.39,42.45,42.37,42.44,49903.0
2021-05-21 14:10:00,42.45,42.45,42.39,42.4,41152.0,42.45,42.45,42.39,42.4,41152.0
2021-05-21 14:20:00,42.39,42.41,42.32,42.33,75281.0,42.39,42.41,42.32,42.33,75281.0
2021-05-21 14:30:00,42.34,42.36,42.3,42.33,159484.0,42.34,42.36,42.3,42.33,159484.0
2021-05-21 14:40:00,42.32,42.35,42.3,42.33,32388.0,42.32,42.35,42.3,42.33,32388.0
2021-05-21 14:50:00,42.33,42.34,42.24,42.25,131428.0,42.33,42.34,42.24,42.25,131428.0
2021-05-21 15:00:00,42.25,42.32,42.23,42.28,150076.0,42.25,42.32,42.23,42.28,150076.0
2021-05-21 15:10:00,42.28,42.32,42.27,42.3,48589.0,42.28,42.32,42.27,42.3,48589.0
2021-05-21 15:20:00,42.29,42.34,42.29,42.29,53735.0,42.29,42.34,42.29,42.29,53735.0
2021-05-21 15:30:00,42.3,42.3,42.24,42.25,81208.0,42.3,42.3,42.24,42.25,81208.0
2021-05-21 15:40:00,42.24,42.25,42.13,42.18,136294.0,42.24,42.25,42.13,42.18,136294.0
2021-05-21 15:50:00,42.17,42.21,42.08,42.11,550333.0,42.17,42.21,42.08,42.11,550333.0
2021-05-24 09:30:00,42.37,42.5,42.24,42.25,128155.0,42.37,42.5,42.24,42.25,128155.0
2021-05-24 09:40:00,42.26,42.36,42.2,42.28,104462.0,42.26,42.36,42.2,42.28,104462.0
2021-05-24 09:50:00,42.28,42.56,42.26,42.56,196348.0,42.28,42.56,42.26,42.56,196348.0
2021-05-24 10:00:00,42.57,42.6,42.45,42.51,266626.0,42.57,42.6,42.45,42.51,266626.0
2021-05-24 10:10:00,42.51,42.63,42.42,42.61,244451.0,42.51,42.63,42.42,42.61,244451.0
2021-05-24 10:20:00,42.62,42.7,42.57,42.68,203701.0,42.62,42.7,42.57,42.68,203701.0
2021-05-24 10:30:00,42.67,42.69,42.59,42.62,76198.0,42.67,42.69,42.59,42.62,76198.0
2021-05-24 10:40:00,42.62,42.68,42.6,42.67,81809.0,42.62,42.68,42.6,42.67,81809.0
2021-05-24 10:50:00,42.66,42.75,42.66,42.73,72627.0,42.66,42.75,42.66,42.73,72627.0
2021-05-24 11:00:00,42.73,42.74,42.63,42.64,46492.0,42.73,42.74,42.63,42.64,46492.0
2021-05-24 11:10:00,42.64,42.75,42.63,42.73,249467.0,42.64,42.75,42.63,42.73,249467.0
2021-05-24 11:20:00,42.73,42.77,42.69,42.73,157263.0,42.73,42.77,42.69,42.73,157263.0
2021-05-24 11:30:00,42.74,42.78,42.72,42.75,70436.0,42.74,42.78,42.72,42.75,70436.0
2021-05-24 11:40:00,42.75,42.75,42.69,42.72,50494.0,42.75,42.75,42.69,42.72,50494.0
2021-05-24 11:50:00,42.72,42.73,42.67,42.71,73814.0,42.72,42.73,42.67,42.71,73814.0
2021-05-24 12:00:00,42.72,42.8,42.71,42.77,169900.0,42.72,42.8,42.71,42.77,169900.0
2021-05-24 12:10:00,42.77,42.82,42.76,42.8,87241.0,42.77,42.82,42.76,42.8,87241.0
2021-05-24 12:20:00,42.8,42.8,42.73,42.76,89737.0,42.8,42.8,42.73,42.76,89737.0
2021-05-24 12:30:00,42.76,42.84,42.75,42.82,129507.0,42.76,42.84,42.75,42.82,129507.0
2021-05-24 12:40:00,42.82,42.91,42.77,42.87,647478.0,42.82,42.91,42.77,42.87,647478.0
2021-05-24 12:50:00,42.87,42.87,42.77,42.83,216215.0,42.87,42.87,42.77,42.83,216215.0
2021-05-24 13:00:00,42.83,42.9,42.76,42.9,165790.0,42.83,42.9,42.76,42.9,165790.0
2021-05-24 13:10:00,42.9,42.9,42.84,42.86,121203.0,42.9,42.9,42.84,42.86,121203.0
2021-05-24 13:20:00,42.86,42.89,42.83,42.86,94989.0,42.86,42.89,42.83,42.86,94989.0
2021-05-24 13:30:00,42.86,42.89,42.84,42.85,112384.0,42.86,42.89,42.84,42.85,112384.0
2021-05-24 13:40:00,42.86,42.86,42.79,42.84,96888.0,42.86,42.86,42.79,42.84,96888.0
2021-05-24 13:50:00,42.84,42.91,42.81,42.9,144900.0,42.84,42.91,42.81,42.9,144900.0
2021-05-24 14:00:00,42.89,42.93,42.88,42.92,96295.0,42.89,42.93,42.88,42.92,96295.0
2021-05-24 14:10:00,42.92,42.98,42.9,42.97,182468.0,42.92,42.98,42.9,42.97,182468.0
2021-05-24 14:20:00,42.97,42.98,42.94,42.97,160338.0,42.97,42.98,42.94,42.97,160338.0
2021-05-24 14:30:00,42.97,42.97,42.88,42.91,153505.0,42.97,42.97,42.88,42.91,153505.0
2021-05-24 14:40:00,42.91,42.93,42.88,42.9,138171.0,42.91,42.93,42.88,42.9,138171.0
2021-05-24 14:50:00,42.9,42.96,42.89,42.96,106571.0,42.9,42.96,42.89,42.96,106571.0
2021-05-24 15:00:00,42.96,42.96,42.89,42.92,100096.0,42.96,42.96,42.89,42.92,100096.0
2021-05-24 15:10:00,42.93,42.93,42.85,42.89,131044.0,42.93,42.93,42.85,42.89,131044.0
2021-05-24 15:20:00,42.89,42.9,42.82,42.84,92684.0,42.89,42.9,42.82,42.84,92684.0
2021-05-24 15:30:00,42.83,42.87,42.81,42.84,129366.0,42.83,42.87,42.81,42.84,129366.0
2021-05-24 15:40:00,42.84,42.85,42.79,42.8,221562.0,42.84,42.85,42.79,42.8,221562.0
2021-05-24 15:50:00,42.8,42.82,42.76,42.81,592342.0,42.8,42.82,42.76,42.81,592342.0
2021-05-25 09:30:00,43.01,43.21,42.91,42.91,319388.0,43.01,43.21,42.91,42.91,319388.0
2021-05-25 09:40:00,42.91,42.91,42.68,42.8,164130.0,42.91,42.91,42.68,42.8,164130.0
2021-05-25 09:50:00,42.79,42.91,42.77,42.89,174202.0,42.79,42.91,42.77,42.89,174202.0
2021-05-25 10:00:00,42.89,43.01,42.86,42.98,139099.0,42.89,43.01,42.86,42.98,139099.0
2021-05-25 10:10:00,42.98,42.99,42.9,42.9,91381.0,42.98,42.99,42.9,42.9,91381.0
2021-05-25 10:20:00,42.91,42.93,42.89,42.91,77572.0,42.91,42.93,42.89,42.91,77572.0
2021-05-25 10:30:00,42.91,42.96,42.89,42.95,133271.0,42.91,42.96,42.89,42.95,133271.0
2021-05-25 10:40:00,42.95,43.03,42.92,43.01,68208.0,42.95,43.03,42.92,43.01,68208.0
2021-05-25 10:50:00,43.0,43.02,42.94,42.98,67679.0,43.0,43.02,42.94,42.98,67679.0
2021-05-25 11:00:00,42.98,43.0,42.96,42.99,61138.0,42.98,43.0,42.96,42.99,61138.0
2021-05-25 11:10:00,42.99,43.01,42.96,42.99,88162.0,42.99,43.01,42.96,42.99,88162.0
2021-05-25 11:20:00,42.99,43.02,42.96,43.01,65543.0,42.99,43.02,42.96,43.01,65543.0
2021-05-25 11:30:00,43.0,43.05,42.98,43.02,76130.0,43.0,43.05,42.98,43.02,76130.0
2021-05-25 11:40:00,43.02,43.08,43.02,43.02,84183.0,43.02,43.08,43.02,43.02,84183.0
2021-05-25 11:50:00,43.02,43.08,43.02,43.08,66910.0,43.02,43.08,43.02,43.08,66910.0
2021-05-25 12:00:00,43.07,43.11,43.06,43.1,60287.0,43.07,43.11,43.06,43.1,60287.0
2021-05-25 12:10:00,43.1,43.14,43.1,43.14,46830.0,43.1,43.14,43.1,43.14,46830.0
2021-05-25 12:20:00,43.15,43.29,43.15,43.27,207465.0,43.15,43.29,43.15,43.27,207465.0
2021-05-25 12:30:00,43.27,43.34,43.23,43.3,225403.0,43.27,43.34,43.23,43.3,225403.0
2021-05-25 12:40:00,43.31,43.32,43.23,43.25,100577.0,43.31,43.32,43.23,43.25,100577.0
2021-05-25 12:50:00,43.25,43.25,43.17,43.23,85489.0,43.25,43.25,43.17,43.23,85489.0
2021-05-25 13:00:00,43.22,43.22,43.09,43.11,95936.0,43.22,43.22,43.09,43.11,95936.0
2021-05-25 13:10:00,43.11,43.15,43.09,43.09,68179.0,43.11,43.15,43.09,43.09,68179.0
2021-05-25 13:20:00,43.08,43.12,43.06,43.12,69530.0,43.08,43.12,43.06,43.12,69530.0
2021-05-25 13:30:00,43.12,43.15,43.11,43.14,62128.0,43.12,43.15,43.11,43.14,62128.0
2021-05-25 13:40:00,43.14,43.14,43.03,43.05,117687.0,43.14,43.14,43.03,43.05,117687.0
2021-05-25 13:50:00,43.05,43.06,43.02,43.05,36830.0,43.05,43.06,43.02,43.05,36830.0
2021-05-25 14:00:00,43.05,43.05,43.02,43.04,111547.0,43.05,43.05,43.02,43.04,111547.0
2021-05-25 14:10:00,43.03,43.04,42.98,43.0,71299.0,43.03,43.04,42.98,43.0,71299.0
2021-05-25 14:20:00,43.0,43.02,42.99,43.02,38781.0,43.0,43.02,42.99,43.02,38781.0
2021-05-25 14:30:00,43.02,43.04,43.0,43.03,53103.0,43.02,43.04,43.0,43.03,53103.0
2021-05-25 14:40:00,43.02,43.04,43.0,43.02,39729.0,43.02,43.04,43.0,43.02,39729.0
2021-05-25 14:50:00,43.01,43.02,42.98,43.0,71671.0,43.01,43.02,42.98,43.0,71671.0
2021-05-25 15:00:00,43.0,43.02,42.94,42.97,111031.0,43.0,43.02,42.94,42.97,111031.0
2021-05-25 15:10:00,42.98,43.01,42.96,43.0,71200.0,42.98,43.01,42.96,43.0,71200.0
2021-05-25 15:20:00,43.0,43.03,42.98,43.02,105585.0,43.0,43.03,42.98,43.02,105585.0
2021-05-25 15:30:00,43.03,43.09,43.02,43.09,202763.0,43.03,43.09,43.02,43.09,202763.0
2021-05-25 15:40:00,43.08,43.09,42.98,43.03,179908.0,43.08,43.09,42.98,43.03,179908.0
2021-05-25 15:50:00,43.02,43.07,42.97,43.04,535989.0,43.02,43.07,42.97,43.04,535989.0
2021-05-26 09:30:00,41.52,42.35,41.05,41.75,1086754.0,41.52,42.35,41.05,41.75,1086754.0
2021-05-26 09:40:00,41.75,41.91,41.33,41.4,599583.0,41.75,41.91,41.33,41.4,599583.0
2021-05-26 09:50:00,41.39,41.62,41.36,41.54,452587.0,41.39,41.62,41.36,41.54,452587.0
2021-05-26 10:00:00,41.54,41.89,41.52,41.83,524951.0,41.54,41.89,41.52,41.83,524951.0
2021-05-26 10:10:00,41.83,41.84,41.63,41.63,269742.0,41.83,41.84,41.63,41.63,269742.0
2021-05-26 10:20:00,41.64,41.74,41.63,41.68,250309.0,41.64,41.74,41.63,41.68,250309.0
2021-05-26 10:30:00,41.68,41.79,41.65,41.67,175591.0,41.68,41.79,41.65,41.67,175591.0
2021-05-26 10:40:00,41.66,41.74,41.65,41.71,117260.0,41.66,41.74,41.65,41.71,117260.0
2021-05-26 10:50:00,41.71,41.73,41.52,41.54,185905.0,41.71,41.73,41.52,41.54,185905.0
2021-05-26 11:00:00,41.54,41.7,41.53,41.69,136687.0,41.54,41.7,41.53,41.69,136687.0
2021-05-26 11:10:00,41.68,41.84,41.64,41.79,272912.0,41.68,41.84,41.64,41.79,272912.0
2021-05-26 11:20:00,41.79,41.87,41.78,41.87,140990.0,41.79,41.87,41.78,41.87,140990.0
2021-05-26 11:30:00,41.87,41.93,41.85,41.93,144352.0,41.87,41.93,41.85,41.93,144352.0
2021-05-26 11:40:00,41.92,41.97,41.89,41.9,193075.0,41.92,41.97,41.89,41.9,193075.0
2021-05-26 11:50:00,41.9,41.92,41.8,41.84,120333.0,41.9,41.92,41.8,41.84,120333.0
2021-05-26 12:00:00,41.84,41.85,41.72,41.73,111045.0,41.84,41.85,41.72,41.73,111045.0
2021-05-26 12:10:00,41.74,41.74,41.68,41.69,86230.0,41.74,41.74,41.68,41.69,86230.0
2021-05-26 12:20:00,41.69,41.7,41.62,41.62,92346.0,41.69,41.7,41.62,41.62,92346.0
2021-05-26 12:30:00,41.62,41.72,41.62,41.69,162908.0,41.62,41.72,41.62,41.69,162908.0
2021-05-26 12:40:00,41.69,41.77,41.66,41.76,121103.0,41.69,41.77,41.66,41.76,121103.0
2021-05-26 12:50:00,41.76,41.78,41.72,41.73,94994.0,41.76,41.78,41.72,41.73,94994.0
2021-05-26 13:00:00,41.74,41.83,41.73,41.8,123834.0,41.74,41.83,41.73,41.8,123834.0
2021-05-26 13:10:00,41.8,41.83,41.79,41.83,64741.0,41.8,41.83,41.79,41.83,64741.0
2021-05-26 13:20:00,41.82,41.83,41.77,41.77,91237.0,41.82,41.83,41.77,41.77,91237.0
2021-05-26 13:30:00,41.77,41.8,41.74,41.8,95856.0,41.77,41.8,41.74,41.8,95856.0
2021-05-26 13:40:00,41.8,41.81,41.71,41.72,109179.0,41.8,41.81,41.71,41.72,109179.0
2021-05-26 13:50:00,41.73,41.76,41.71,41.74,90703.0,41.73,41.76,41.71,41.74,90703.0
2021-05-26 14:00:00,41.73,41.8,41.73,41.76,91035.0,41.73,41.8,41.73,41.76,91035.0
2021-05-26 14:10:00,41.77,41.85,41.76,41.84,107527.0,41.77,41.85,41.76,41.84,107527.0
2021-05-26 14:20:00,41.83,41.86,41.81,41.86,92939.0,41.83,41.86,41.81,41.86,92939.0
2021-05-26 14:30:00,41.85,41.87,41.78,41.79,150386.0,41.85,41.87,41.78,41.79,150386.0
2021-05-26 14:40:00,41.79,41.83,41.76,41.77,125051.0,41.79,41.83,41.76,41.77,125051.0
2021-05-26 14:50:00,41.77,41.78,41.7,41.73,112934.0,41.77,41.78,41.7,41.73,112934.0
2021-05-26 15:00:00,41.73,41.82,41.72,41.8,111847.0,41.73,41.82,41.72,41.8,111847.0
2021-05-26 15:10:00,41.8,41.89,41.79,41.88,133822.0,41.8,41.89,41.79,41.88,133822.0
2021-05-26 15:20:00,41.89,41.91,41.86,41.89,172535.0,41.89,41.91,41.86,41.89,172535.0
2021-05-26 15:30:00,41.89,41.9,41.83,41.84,187196.0,41.89,41.9,41.83,41.84,187196.0
2021-05-26 15:40:00,41.83,41.92,41.83,41.86,386806.0,41.83,41.92,41.83,41.86,386806.0
2021-05-26 15:50:00,41.86,41.88,41.83,41.84,820763.0,41.86,41.88,41.83,41.84,820763.0
2021-05-27 09:30:00,42.05,42.15,41.88,42.07,199329.0,42.05,42.15,41.88,42.07,199329.0
2021-05-27 09:40:00,42.08,42.23,41.94,41.95,225988.0,42.08,42.23,41.94,41.95,225988.0
2021-05-27 09:50:00,41.96,42.1,41.94,42.09,152230.0,41.96,42.1,41.94,42.09,152230.0
2021-05-27 10:00:00,42.1,42.17,42.06,42.11,113076.0,42.1,42.17,42.06,42.11,113076.0
2021-05-27 10:10:00,42.12,42.17,42.05,42.11,133243.0,42.12,42.17,42.05,42.11,133243.0
2021-05-27 10:20:00,42.1,42.16,42.06,42.13,112774.0,42.1,42.16,42.06,42.13,112774.0
2021-05-27 10:30:00,42.13,42.16,42.07,42.11,90191.0,42.13,42.16,42.07,42.11,90191.0
2021-05-27 10:40:00,42.11,42.21,42.1,42.2,259064.0,42.11,42.21,42.1,42.2,259064.0
2021-05-27 10:50:00,42.2,42.2,42.08,42.13,114030.0,42.2,42.2,42.08,42.13,114030.0
2021-05-27 11:00:00,42.13,42.17,42.06,42.06,48720.0,42.13,42.17,42.06,42.06,48720.0
2021-05-27 11:10:00,42.06,42.1,41.99,42.02,550570.0,42.06,42.1,41.99,42.02,550570.0
2021-05-27 11:20:00,42.02,42.03,41.96,41.96,70284.0,42.02,42.03,41.96,41.96,70284.0
2021-05-27 11:30:00,41.96,42.01,41.93,42.0,68073.0,41.96,42.01,41.93,42.0,68073.0
2021-05-27 11:40:00,42.0,42.08,41.98,42.04,94741.0,42.0,42.08,41.98,42.04,94741.0
2021-05-27 11:50:00,42.03,42.1,42.01,42.09,56817.0,42.03,42.1,42.01,42.09,56817.0
2021-05-27 12:00:00,42.09,42.09,42.01,42.05,52467.0,42.09,42.09,42.01,42.05,52467.0
2021-05-27 12:10:00,42.05,42.09,42.04,42.07,36049.0,42.05,42.09,42.04,42.07,36049.0
2021-05-27 12:20:00,42.07,42.08,42.06,42.07,22046.0,42.07,42.08,42.06,42.07,22046.0
2021-05-27 12:30:00,42.07,42.13,42.06,42.12,50503.0,42.07,42.13,42.06,42.12,50503.0
2021-05-27 12:40:00,42.13,42.16,42.09,42.09,49081.0,42.13,42.16,42.09,42.09,49081.0
2021-05-27 12:50:00,42.08,42.09,42.06,42.08,49465.0,42.08,42.09,42.06,42.08,49465.0
2021-05-27 13:00:00,42.08,42.09,42.03,42.04,85989.0,42.08,42.09,42.03,42.04,85989.0
2021-05-27 13:10:00,42.04,42.08,42.02,42.07,53122.0,42.04,42.08,42.02,42.07,53122.0
2021-05-27 13:20:00,42.06,42.1,42.04,42.06,43264.0,42.06,42.1,42.04,42.06,43264.0
2021-05-27 13:30:00,42.06,42.08,42.02,42.05,49168.0,42.06,42.08,42.02,42.05,49168.0
2021-05-27 13:40:00,42.05,42.05,41.99,42.01,42535.0,42.05,42.05,41.99,42.01,42535.0
2021-05-27 13:50:00,42.01,42.03,41.94,41.95,43976.0,42.01,42.03,41.94,41.95,43976.0
2021-05-27 14:00:00,41.94,41.95,41.8,41.8,97615.0,41.94,41.95,41.8,41.8,97615.0
2021-05-27 14:10:00,41.8,41.83,41.78,41.83,76679.0,41.8,41.83,41.78,41.83,76679.0
2021-05-27 14:20:00,41.83,41.91,41.82,41.9,61769.0,41.83,41.91,41.82,41.9,61769.0
2021-05-27 14:30:00,41.91,41.92,41.89,41.92,40314.0,41.91,41.92,41.89,41.92,40314.0
2021-05-27 14:40:00,41.93,41.93,41.83,41.83,114799.0,41.93,41.93,41.83,41.83,114799.0
2021-05-27 14:50:00,41.84,41.9,41.84,41.87,73729.0,41.84,41.9,41.84,41.87,73729.0
2021-05-27 15:00:00,41.88,41.88,41.82,41.86,122686.0,41.88,41.88,41.82,41.86,122686.0
2021-05-27 15:10:00,41.86,41.92,41.85,41.89,72034.0,41.86,41.92,41.85,41.89,72034.0
2021-05-27 15:20:00,41.88,41.9,41.87,41.89,68346.0,41.88,41.9,41.87,41.89,68346.0
2021-05-27 15:30:00,41.89,41.94,41.88,41.93,221674.0,41.89,41.94,41.88,41.93,221674.0
2021-05-27 15:40:00,41.93,42.0,41.92,41.98,273163.0,41.93,42.0,41.92,41.98,273163.0
2021-05-27 15:50:00,41.98,42.05,41.91,41.96,891431.0,41.98,42.05,41.91,41.96,891431.0
2021-05-28 09:30:00,42.36,42.76,42.08,42.74,373970.0,42.36,42.76,42.08,42.74,373970.0
2021-05-28 09:40:00,42.74,42.86,42.63,42.7,167464.0,42.74,42.86,42.63,42.7,167464.0
2021-05-28 09:50:00,42.7,42.73,42.65,42.7,82316.0,42.7,42.73,42.65,42.7,82316.0
2021-05-28 10:00:00,42.69,42.8,42.65,42.73,88403.0,42.69,42.8,42.65,42.73,88403.0
2021-05-28 10:10:00,42.73,42.86,42.67,42.67,114478.0,42.73,42.86,42.67,42.67,114478.0
2021-05-28 10:20:00,42.66,42.76,42.66,42.76,68914.0,42.66,42.76,42.66,42.76,68914.0
2021-05-28 10:30:00,42.77,42.85,42.63,42.64,66961.0,42.77,42.85,42.63,42.64,66961.0
2021-05-28 10:40:00,42.64,42.69,42.62,42.64,51945.0,42.64,42.69,42.62,42.64,51945.0
2021-05-28 10:50:00,42.64,42.66,42.61,42.66,78065.0,42.64,42.66,42.61,42.66,78065.0
2021-05-28 11:00:00,42.66,42.66,42.62,42.65,68666.0,42.66,42.66,42.62,42.65,68666.0
2021-05-28 11:10:00,42.65,42.69,42.64,42.66,60946.0,42.65,42.69,42.64,42.66,60946.0
2021-05-28 11:20:00,42.66,42.67,42.59,42.64,34477.0,42.66,42.67,42.59,42.64,34477.0
2021-05-28 11:30:00,42.64,42.79,42.63,42.79,120113.0,42.64,42.79,42.63,42.79,120113.0
2021-05-28 11:40:00,42.79,42.83,42.75,42.76,79457.0,42.79,42.83,42.75,42.76,79457.0
2021-05-28 11:50:00,42.75,42.77,42.72,42.74,112216.0,42.75,42.77,42.72,42.74,112216.0
2021-05-28 12:00:00,42.74,42.74,42.7,42.71,37710.0,42.74,42.74,42.7,42.71,37710.0
2021-05-28 12:10:00,42.71,42.72,42.68,42.7,51730.0,42.71,42.72,42.68,42.7,51730.0
2021-05-28 12:20:00,42.7,42.71,42.64,42.66,49003.0,42.7,42.71,42.64,42.66,49003.0
2021-05-28 12:30:00,42.66,42.73,42.65,42.73,72332.0,42.66,42.73,42.65,42.73,72332.0
2021-05-28 12:40:00,42.73,42.77,42.69,42.73,79541.0,42.73,42.77,42.69,42.73,79541.0
2021-05-28 12:50:00,42.73,42.73,42.69,42.72,50125.0,42.73,42.73,42.69,42.72,50125.0
2021-05-28 13:00:00,42.72,42.74,42.68,42.69,41857.0,42.72,42.74,42.68,42.69,41857.0
2021-05-28 13:10:00,42.68,42.71,42.67,42.7,58326.0,42.68,42.71,42.67,42.7,58326.0
2021-05-28 13:20:00,42.71,42.71,42.63,42.64,84195.0,42.71,42.71,42.63,42.64,84195.0
2021-05-28 13:30:00,42.63,42.65,42.61,42.65,43018.0,42.63,42.65,42.61,42.65,43018.0
2021-05-28 13:40:00,42.64,42.65,42.62,42.63,63740.0,42.64,42.65,42.62,42.63,63740.0
2021-05-28 13:50:00,42.63,42.64,42.61,42.61,39487.0,42.63,42.64,42.61,42.61,39487.0
2021-05-28 14:00:00,42.62,42.63,42.59,42.62,52430.0,42.62,42.63,42.59,42.62,52430.0
2021-05-28 14:10:00,42.62,42.63,42.56,42.58,74573.0,42.62,42.63,42.56,42.58,74573.0
2021-05-28 14:20:00,42.58,42.64,42.56,42.63,57036.0,42.58,42.64,42.56,42.63,57036.0
2021-05-28 14:30:00,42.63,42.66,42.61,42.66,61109.0,42.63,42.66,42.61,42.66,61109.0
2021-05-28 14:40:00,42.66,42.67,42.6,42.61,82622.0,42.66,42.67,42.6,42.61,82622.0
2021-05-28 14:50:00,42.61,42.62,42.56,42.56,42301.0,42.61,42.62,42.56,42.56,42301.0
2021-05-28 15:00:00,42.57,42.59,42.56,42.59,38226.0,42.57,42.59,42.56,42.59,38226.0
2021-05-28 15:10:00,42.59,42.59,42.5,42.51,105543.0,42.59,42.59,42.5,42.51,105543.0
2021-05-28 15:20:00,42.5,42.59,42.5,42.59,104547.0,42.5,42.59,42.5,42.59,104547.0
2021-05-28 15:30:00,42.59,42.64,42.58,42.59,230368.0,42.59,42.64,42.58,42.59,230368.0
2021-05-28 15:40:00,42.59,42.59,42.53,42.56,160771.0,42.59,42.59,42.53,42.56,160771.0
2021-05-28 15:50:00,42.56,42.6,42.52,42.57,619872.0,42.56,42.6,42.52,42.57,619872.0
2021-06-01 09:30:00,42.82,42.85,42.61,42.71,360669.0,42.82,42.85,42.61,42.71,360669.0
2021-06-01 09:40:00,42.72,42.75,42.57,42.65,201611.0,42.72,42.75,42.57,42.65,201611.0
2021-06-01 09:50:00,42.65,42.75,42.63,42.69,182458.0,42.65,42.75,42.63,42.69,182458.0
2021-06-01 10:00:00,42.69,42.79,42.68,42.75,175749.0,42.69,42.79,42.68,42.75,175749.0
2021-06-01 10:10:00,42.75,42.8,42.57,42.59,134227.0,42.75,42.8,42.57,42.59,134227.0
2021-06-01 10:20:00,42.59,42.63,42.5,42.58,106387.0,42.59,42.63,42.5,42.58,106387.0
2021-06-01 10:30:00,42.58,42.71,42.57,42.68,133432.0,42.58,42.71,42.57,42.68,133432.0
2021-06-01 10:40:00,42.69,42.81,42.69,42.79,180210.0,42.69,42.81,42.69,42.79,180210.0
2021-06-01 10:50:00,42.79,42.81,42.67,42.8,200401.0,42.79,42.81,42.67,42.8,200401.0
2021-06-01 11:00:00,42.8,42.84,42.74,42.77,144992.0,42.8,42.84,42.74,42.77,144992.0
2021-06-01 11:10:00,42.76,42.9,42.75,42.9,125510.0,42.76,42.9,42.75,42.9,125510.0
2021-06-01 11:20:00,42.89,42.91,42.83,42.84,124790.0,42.89,42.91,42.83,42.84,124790.0
2021-06-01 11:30:00,42.84,42.95,42.81,42.94,134109.0,42.84,42.95,42.81,42.94,134109.0
2021-06-01 11:40:00,42.94,43.01,42.94,42.96,156734.0,42.94,43.01,42.94,42.96,156734.0
2021-06-01 11:50:00,42.95,42.97,42.9,42.91,95846.0,42.95,42.97,42.9,42.91,95846.0
2021-06-01 12:00:00,42.92,42.99,42.92,42.96,118468.0,42.92,42.99,42.92,42.96,118468.0
2021-06-01 12:10:00,42.95,42.96,42.9,42.96,73341.0,42.95,42.96,42.9,42.96,73341.0
2021-06-01 12:20:00,42.96,43.01,42.94,42.98,101931.0,42.96,43.01,42.94,42.98,101931.0
2021-06-01 12:30:00,42.98,42.98,42.92,42.97,101655.0,42.98,42.98,42.92,42.97,101655.0
2021-06-01 12:40:00,42.96,43.02,42.94,42.98,96494.0,42.96,43.02,42.94,42.98,96494.0
2021-06-01 12:50:00,42.98,43.01,42.9,42.91,93965.0,42.98,43.01,42.9,42.91,93965.0
2021-06-01 13:00:00,42.9,42.92,42.84,42.88,90617.0,42.9,42.92,42.84,42.88,90617.0
2021-06-01 13:10:00,42.88,42.95,42.87,42.91,109964.0,42.88,42.95,42.87,42.91,109964.0
2021-06-01 13:20:00,42.91,42.99,42.89,42.98,92862.0,42.91,42.99,42.89,42.98,92862.0
2021-06-01 13:30:00,42.98,43.03,42.96,43.03,121106.0,42.98,43.03,42.96,43.03,121106.0
2021-06-01 13:40:00,43.02,43.07,42.99,43.07,100580.0,43.02,43.07,42.99,43.07,100580.0
2021-06-01 13:50:00,43.07,43.1,43.04,43.09,74745.0,43.07,43.1,43.04,43.09,74745.0
2021-06-01 14:00:00,43.08,43.13,43.08,43.09,91282.0,43.08,43.13,43.08,43.09,91282.0
2021-06-01 14:10:00,43.09,43.15,43.09,43.15,72405.0,43.09,43.15,43.09,43.15,72405.0
2021-06-01 14:20:00,43.15,43.16,43.12,43.14,94498.0,43.15,43.16,43.12,43.14,94498.0
2021-06-01 14:30:00,43.14,43.19,43.13,43.19,74742.0,43.14,43.19,43.13,43.19,74742.0
2021-06-01 14:40:00,43.18,43.19,43.12,43.13,83281.0,43.18,43.19,43.12,43.13,83281.0
2021-06-01 14:50:00,43.13,43.18,43.12,43.18,77782.0,43.13,43.18,43.12,43.18,77782.0
2021-06-01 15:00:00,43.18,43.2,43.12,43.12,115169.0,43.18,43.2,43.12,43.12,115169.0
2021-06-01 15:10:00,43.13,43.13,43.08,43.11,90645.0,43.13,43.13,43.08,43.11,90645.0
2021-06-01 15:20:00,43.11,43.13,43.09,43.09,119446.0,43.11,43.13,43.09,43.09,119446.0
2021-06-01 15:30:00,43.09,43.1,43.0,43.01,197384.0,43.09,43.1,43.0,43.01,197384.0
2021-06-01 15:40:00,43.01,43.04,43.0,43.02,328270.0,43.01,43.04,43.0,43.02,328270.0
2021-06-01 15:50:00,43.01,43.02,42.92,42.94,905725.0,43.01,43.02,42.92,42.94,905725.0
2021-06-02 09:30:00,43.0,43.06,42.59,42.76,287270.0,43.0,43.06,42.59,42.76,287270.0
2021-06-02 09:40:00,42.77,42.85,42.7,42.84,129858.0,42.77,42.85,42.7,42.84,129858.0
2021-06-02 09:50:00,42.84,42.88,42.74,42.75,248107.0,42.84,42.88,42.74,42.75,248107.0
2021-06-02 10:00:00,42.75,42.78,42.56,42.56,354769.0,42.75,42.78,42.56,42.56,354769.0
2021-06-02 10:10:00,42.55,42.58,42.51,42.55,118897.0,42.55,42.58,42.51,42.55,118897.0
2021-06-02 10:20:00,42.56,42.58,42.49,42.49,103004.0,42.56,42.58,42.49,42.49,103004.0
2021-06-02 10:30:00,42.5,42.5,42.31,42.33,234858.0,42.5,42.5,42.31,42.33,234858.0
2021-06-02 10:40:00,42.32,42.41,42.29,42.36,196232.0,42.32,42.41,42.29,42.36,196232.0
2021-06-02 10:50:00,42.36,42.45,42.34,42.44,83885.0,42.36,42.45,42.34,42.44,83885.0
2021-06-02 11:00:00,42.44,42.5,42.42,42.46,89162.0,42.44,42.5,42.42,42.46,89162.0
2021-06-02 11:10:00,42.45,42.49,42.44,42.47,41327.0,42.45,42.49,42.44,42.47,41327.0
2021-06-02 11:20:00,42.47,42.47,42.23,42.27,193079.0,42.47,42.47,42.23,42.27,193079.0
2021-06-02 11:30:00,42.26,42.27,42.14,42.18,105651.0,42.26,42.27,42.14,42.18,105651.0
2021-06-02 11:40:00,42.19,42.21,42.11,42.14,158644.0,42.19,42.21,42.11,42.14,158644.0
2021-06-02 11:50:00,42.14,42.14,42.07,42.08,136237.0,42.14,42.14,42.07,42.08,136237.0
2021-06-02 12:00:00,42.08,42.13,42.05,42.09,75728.0,42.08,42.13,42.05,42.09,75728.0
2021-06-02 12:10:00,42.09,42.16,42.03,42.04,147048.0,42.09,42.16,42.03,42.04,147048.0
2021-06-02 12:20:00,42.05,42.09,42.01,42.03,123541.0,42.05,42.09,42.01,42.03,123541.0
2021-06-02 12:30:00,42.03,42.04,41.94,41.96,196847.0,42.03,42.04,41.94,41.96,196847.0
2021-06-02 12:40:00,41.95,42.03,41.95,41.99,135754.0,41.95,42.03,41.95,41.99,135754.0
2021-06-02 12:50:00,41.99,42.11,41.98,42.03,165130.0,41.99,42.11,41.98,42.03,165130.0
2021-06-02 13:00:00,42.03,42.03,41.89,41.92,178950.0,42.03,42.03,41.89,41.92,178950.0
2021-06-02 13:10:00,41.92,41.93,41.83,41.89,265831.0,41.92,41.93,41.83,41.89,265831.0
2021-06-02 13:20:00,41.9,41.9,41.73,41.73,235009.0,41.9,41.9,41.73,41.73,235009.0
2021-06-02 13:30:00,41.74,41.81,41.73,41.77,201180.0,41.74,41.81,41.73,41.77,201180.0
2021-06-02 13:40:00,41.77,41.79,41.75,41.77,94768.0,41.77,41.79,41.75,41.77,94768.0
2021-06-02 13:50:00,41.77,41.78,41.69,41.73,112637.0,41.77,41.78,41.69,41.73,112637.0
2021-06-02 14:00:00,41.72,41.73,41.59,41.6,82258.0,41.72,41.73,41.59,41.6,82258.0
2021-06-02 14:10:00,41.6,41.66,41.59,41.63,116632.0,41.6,41.66,41.59,41.63,116632.0
2021-06-02 14:20:00,41.63,41.68,41.62,41.63,63969.0,41.63,41.68,41.62,41.63,63969.0
2021-06-02 14:30:00,41.63,41.68,41.6,41.65,323089.0,41.63,41.68,41.6,41.65,323089.0
2021-06-02 14:40:00,41.65,41.72,41.65,41.68,124147.0,41.65,41.72,41.65,41.68,124147.0
2021-06-02 14:50:00,41.69,41.69,41.65,41.67,74252.0,41.69,41.69,41.65,41.67,74252.0
2021-06-02 15:00:00,41.68,41.71,41.65,41.71,101306.0,41.68,41.71,41.65,41.71,101306.0
2021-06-02 15:10:00,41.71,41.71,41.64,41.67,145286.0,41.71,41.71,41.64,41.67,145286.0
2021-06-02 15:20:00,41.66,41.69,41.59,41.65,234133.0,41.66,41.69,41.59,41.65,234133.0
2021-06-02 15:30:00,41.64,41.74,41.62,41.65,262141.0,41.64,41.74,41.62,41.65,262141.0
2021-06-02 15:40:00,41.66,41.69,41.57,41.58,280838.0,41.66,41.69,41.57,41.58,280838.0
2021-06-02 15:50:00,41.58,41.64,41.55,41.61,737530.0,41.58,41.64,41.55,41.61,737530.0
2021-06-03 09:30:00,41.36,41.54,41.2,41.21,189118.0,41.36,41.54,41.2,41.21,189118.0
2021-06-03 09:40:00,41.2,41.23,40.87,40.92,269123.0,41.2,41.23,40.87,40.92,269123.0
2021-06-03 09:50:00,40.91,40.97,40.87,40.88,113571.0,40.91,40.97,40.87,40.88,113571.0
2021-06-03 10:00:00,40.9,41.01,40.9,40.97,251097.0,40.9,41.01,40.9,40.97,251097.0
2021-06-03 10:10:00,40.97,41.17,40.95,41.12,193832.0,40.97,41.17,40.95,41.12,193832.0
2021-06-03 10:20:00,41.12,41.15,41.01,41.02,97699.0,41.12,41.15,41.01,41.02,97699.0
2021-06-03 10:30:00,41.02,41.08,41.01,41.07,112093.0,41.02,41.08,41.01,41.07,112093.0
2021-06-03 10:40:00,41.06,41.14,41.04,41.12,88928.0,41.06,41.14,41.04,41.12,88928.0
2021-06-03 10:50:00,41.13,41.25,41.12,41.25,82391.0,41.13,41.25,41.12,41.25,82391.0
2021-06-03 11:00:00,41.24,41.32,41.2,41.32,150861.0,41.24,41.32,41.2,41.32,150861.0
2021-06-03 11:10:00,41.32,41.33,41.21,41.21,47184.0,41.32,41.33,41.21,41.21,47184.0
2021-06-03 11:20:00,41.22,41.22,41.15,41.19,166903.0,41.22,41.22,41.15,41.19,166903.0
2021-06-03 11:30:00,41.18,41.19,41.14,41.15,69933.0,41.18,41.19,41.14,41.15,69933.0
2021-06-03 11:40:00,41.15,41.18,41.12,41.16,76768.0,41.15,41.18,41.12,41.16,76768.0
2021-06-03 11:50:00,41.16,41.21,41.11,41.19,44743.0,41.16,41.21,41.11,41.19,44743.0
2021-06-03 12:00:00,41.2,41.23,41.19,41.19,37880.0,41.2,41.23,41.19,41.19,37880.0
2021-06-03 12:10:00,41.19,41.21,41.16,41.19,53206.0,41.19,41.21,41.16,41.19,53206.0
2021-06-03 12:20:00,41.19,41.19,41.14,41.19,83369.0,41.19,41.19,41.14,41.19,83369.0
2021-06-03 12:30:00,41.19,41.22,41.18,41.21,23310.0,41.19,41.22,41.18,41.21,23310.0
2021-06-03 12:40:00,41.22,41.28,41.2,41.26,50685.0,41.22,41.28,41.2,41.26,50685.0
2021-06-03 12:50:00,41.26,41.26,41.2,41.21,63409.0,41.26,41.26,41.2,41.21,63409.0
2021-06-03 13:00:00,41.21,41.22,41.16,41.2,71375.0,41.21,41.22,41.16,41.2,71375.0
2021-06-03 13:10:00,41.2,41.3,41.19,41.3,54903.0,41.2,41.3,41.19,41.3,54903.0
2021-06-03 13:20:00,41.3,41.32,41.28,41.3,60238.0,41.3,41.32,41.28,41.3,60238.0
2021-06-03 13:30:00,41.29,41.37,41.27,41.37,51034.0,41.29,41.37,41.27,41.37,51034.0
2021-06-03 13:40:00,41.36,41.42,41.35,41.4,82305.0,41.36,41.42,41.35,41.4,82305.0
2021-06-03 13:50:00,41.4,41.43,41.39,41.42,54196.0,41.4,41.43,41.39,41.42,54196.0
2021-06-03 14:00:00,41.43,41.5,41.41,41.5,71690.0,41.43,41.5,41.41,41.5,71690.0
2021-06-03 14:10:00,41.5,41.51,41.45,41.49,86065.0,41.5,41.51,41.45,41.49,86065.0
2021-06-03 14:20:00,41.48,41.51,41.46,41.47,78121.0,41.48,41.51,41.46,41.47,78121.0
2021-06-03 14:30:00,41.47,41.47,41.41,41.41,64818.0,41.47,41.47,41.41,41.41,64818.0
2021-06-03 14:40:00,41.41,41.43,41.36,41.36,53501.0,41.41,41.43,41.36,41.36,53501.0
2021-06-03 14:50:00,41.36,41.41,41.34,41.39,72570.0,41.36,41.41,41.34,41.39,72570.0
2021-06-03 15:00:00,41.39,41.45,41.39,41.45,48060.0,41.39,41.45,41.39,41.45,48060.0
2021-06-03 15:10:00,41.44,41.47,41.44,41.45,52348.0,41.44,41.47,41.44,41.45,52348.0
2021-06-03 15:20:00,41.45,41.49,41.44,41.48,61334.0,41.45,41.49,41.44,41.48,61334.0
2021-06-03 15:30:00,41.48,41.49,41.45,41.48,93620.0,41.48,41.49,41.45,41.48,93620.0
2021-06-03 15:40:00,41.47,41.48,41.42,41.48,166755.0,41.47,41.48,41.42,41.48,166755.0
2021-06-03 15:50:00,41.49,41.51,41.34,41.35,580188.0,41.49,41.51,41.34,41.35,580188.0
2021-06-04 09:30:00,41.78,41.98,41.4,41.68,239682.0,41.78,41.98,41.4,41.68,239682.0
2021-06-04 09:40:00,41.69,41.73,41.59,41.73,241564.0,41.69,41.73,41.59,41.73,241564.0
2021-06-04 09:50:00,41.74,41.77,41.66,41.69,110715.0,41.74,41.77,41.66,41.69,110715.0
2021-06-04 10:00:00,41.7,41.81,41.66,41.8,283746.0,41.7,41.81,41.66,41.8,283746.0
2021-06-04 10:10:00,41.8,41.82,41.73,41.77,174752.0,41.8,41.82,41.73,41.77,174752.0
2021-06-04 10:20:00,41.77,41.8,41.77,41.77,59426.0,41.77,41.8,41.77,41.77,59426.0
2021-06-04 10:30:00,41.77,41.84,41.74,41.84,223758.0,41.77,41.84,41.74,41.84,223758.0
2021-06-04 10:40:00,41.84,41.93,41.83,41.89,57042.0,41.84,41.93,41.83,41.89,57042.0
2021-06-04 10:50:00,41.89,41.91,41.87,41.88,49546.0,41.89,41.91,41.87,41.88,49546.0
2021-06-04 11:00:00,41.89,41.93,41.87,41.88,81684.0,41.89,41.93,41.87,41.88,81684.0
2021-06-04 11:10:00,41.89,41.89,41.8,41.87,78516.0,41.89,41.89,41.8,41.87,78516.0
2021-06-04 11:20:00,41.88,41.89,41.81,41.84,93204.0,41.88,41.89,41.81,41.84,93204.0
2021-06-04 11:30:00,41.84,41.84,41.79,41.82,83047.0,41.84,41.84,41.79,41.82,83047.0
2021-06-04 11:40:00,41.82,41.83,41.79,41.83,54638.0,41.82,41.83,41.79,41.83,54638.0
2021-06-04 11:50:00,41.82,41.83,41.78,41.79,46968.0,41.82,41.83,41.78,41.79,46968.0
2021-06-04 12:00:00,41.8,41.85,41.79,41.82,25518.0,41.8,41.85,41.79,41.82,25518.0
2021-06-04 12:10:00,41.82,41.82,41.8,41.8,41327.0,41.82,41.82,41.8,41.8,41327.0
2021-06-04 12:20:00,41.8,41.83,41.8,41.8,28196.0,41.8,41.83,41.8,41.8,28196.0
2021-06-04 12:30:00,41.8,41.86,41.8,41.85,34902.0,41.8,41.86,41.8,41.85,34902.0
2021-06-04 12:40:00,41.84,41.89,41.84,41.86,36146.0,41.84,41.89,41.84,41.86,36146.0
2021-06-04 12:50:00,41.87,41.93,41.86,41.91,194962.0,41.87,41.93,41.86,41.91,194962.0
2021-06-04 13:00:00,41.91,41.93,41.82,41.88,372192.0,41.91,41.93,41.82,41.88,372192.0
2021-06-04 13:10:00,41.88,41.9,41.87,41.89,111411.0,41.88,41.9,41.87,41.89,111411.0
2021-06-04 13:20:00,41.88,41.9,41.87,41.89,69297.0,41.88,41.9,41.87,41.89,69297.0
2021-06-04 13:30:00,41.89,41.97,41.89,41.97,93454.0,41.89,41.97,41.89,41.97,93454.0
2021-06-04 13:40:00,41.96,42.02,41.95,41.96,65122.0,41.96,42.02,41.95,41.96,65122.0
2021-06-04 13:50:00,41.96,41.97,41.93,41.94,33143.0,41.96,41.97,41.93,41.94,33143.0
2021-06-04 14:00:00,41.94,42.0,41.94,42.0,29934.0,41.94,42.0,41.94,42.0,29934.0
2021-06-04 14:10:00,42.0,42.03,41.97,42.01,62022.0,42.0,42.03,41.97,42.01,62022.0
2021-06-04 14:20:00,42.01,42.06,42.0,42.02,57850.0,42.01,42.06,42.0,42.02,57850.0
2021-06-04 14:30:00,42.02,42.07,42.0,42.06,64856.0,42.02,42.07,42.0,42.06,64856.0
2021-06-04 14:40:00,42.05,42.08,42.05,42.07,71561.0,42.05,42.08,42.05,42.07,71561.0
2021-06-04 14:50:00,42.06,42.1,42.04,42.09,53621.0,42.06,42.1,42.04,42.09,53621.0
2021-06-04 15:00:00,42.09,42.11,42.07,42.1,67416.0,42.09,42.11,42.07,42.1,67416.0
2021-06-04 15:10:00,42.11,42.12,42.07,42.08,72744.0,42.11,42.12,42.07,42.08,72744.0
2021-06-04 15:20:00,42.09,42.09,42.05,42.05,61614.0,42.09,42.09,42.05,42.05,61614.0
2021-06-04 15:30:00,42.05,42.06,42.02,42.04,134813.0,42.05,42.06,42.02,42.04,134813.0
2021-06-04 15:40:00,42.04,42.07,42.02,42.03,116347.0,42.04,42.07,42.02,42.03,116347.0
2021-06-04 15:50:00,42.02,42.05,42.0,42.03,475862.0,42.02,42.05,42.0,42.03,475862.0
2021-06-07 09:30:00,42.21,42.32,42.02,42.3,151352.0,42.21,42.32,42.02,42.3,151352.0
2021-06-07 09:40:00,42.3,42.3,42.24,42.26,162382.0,42.3,42.3,42.24,42.26,162382.0
2021-06-07 09:50:00,42.26,42.28,42.12,42.12,78117.0,42.26,42.28,42.12,42.12,78117.0
2021-06-07 10:00:00,42.12,42.18,42.12,42.15,78556.0,42.12,42.18,42.12,42.15,78556.0
2021-06-07 10:10:00,42.16,42.18,42.08,42.09,52079.0,42.16,42.18,42.08,42.09,52079.0
2021-06-07 10:20:00,42.09,42.17,42.07,42.16,1447401.0,42.09,42.17,42.07,42.16,1447401.0
2021-06-07 10:30:00,42.16,42.32,42.15,42.27,118387.0,42.16,42.32,42.15,42.27,118387.0
2021-06-07 10:40:00,42.26,42.37,42.21,42.32,104406.0,42.26,42.37,42.21,42.32,104406.0
2021-06-07 10:50:00,42.32,42.45,42.29,42.43,161117.0,42.32,42.45,42.29,42.43,161117.0
2021-06-07 11:00:00,42.43,42.61,42.41,42.57,291168.0,42.43,42.61,42.41,42.57,291168.0
2021-06-07 11:10:00,42.56,42.62,42.54,42.57,114336.0,42.56,42.62,42.54,42.57,114336.0
2021-06-07 11:20:00,42.58,42.7,42.58,42.6,200610.0,42.58,42.7,42.58,42.6,200610.0
2021-06-07 11:30:00,42.61,42.62,42.49,42.52,109867.0,42.61,42.62,42.49,42.52,109867.0
2021-06-07 11:40:00,42.52,42.53,42.4,42.43,71624.0,42.52,42.53,42.4,42.43,71624.0
2021-06-07 11:50:00,42.43,42.52,42.41,42.5,134522.0,42.43,42.52,42.41,42.5,134522.0
2021-06-07 12:00:00,42.5,42.57,42.5,42.53,94576.0,42.5,42.57,42.5,42.53,94576.0
2021-06-07 12:10:00,42.53,42.53,42.41,42.43,63749.0,42.53,42.53,42.41,42.43,63749.0
2021-06-07 12:20:00,42.43,42.45,42.34,42.34,73210.0,42.43,42.45,42.34,42.34,73210.0
2021-06-07 12:30:00,42.34,42.38,42.34,42.38,83201.0,42.34,42.38,42.34,42.38,83201.0
2021-06-07 12:40:00,42.38,42.38,42.33,42.33,62279.0,42.38,42.38,42.33,42.33,62279.0
2021-06-07 12:50:00,42.34,42.35,42.28,42.3,51656.0,42.34,42.35,42.28,42.3,51656.0
2021-06-07 13:00:00,42.3,42.31,42.27,42.27,35301.0,42.3,42.31,42.27,42.27,35301.0
2021-06-07 13:10:00,42.27,42.3,42.24,42.25,58607.0,42.27,42.3,42.24,42.25,58607.0
2021-06-07 13:20:00,42.25,42.28,42.19,42.2,83877.0,42.25,42.28,42.19,42.2,83877.0
2021-06-07 13:30:00,42.2,42.26,42.19,42.23,133793.0,42.2,42.26,42.19,42.23,133793.0
2021-06-07 13:40:00,42.22,42.3,42.2,42.29,127158.0,42.22,42.3,42.2,42.29,127158.0
2021-06-07 13:50:00,42.29,42.34,42.25,42.27,105299.0,42.29,42.34,42.25,42.27,105299.0
2021-06-07 14:00:00,42.27,42.29,42.26,42.29,34924.0,42.27,42.29,42.26,42.29,34924.0
2021-06-07 14:10:00,42.28,42.29,42.25,42.25,32794.0,42.28,42.29,42.25,42.25,32794.0
2021-06-07 14:20:00,42.26,42.27,42.24,42.27,35039.0,42.26,42.27,42.24,42.27,35039.0
2021-06-07 14:30:00,42.26,42.27,42.25,42.26,60131.0,42.26,42.27,42.25,42.26,60131.0
2021-06-07 14:40:00,42.26,42.29,42.25,42.27,46268.0,42.26,42.29,42.25,42.27,46268.0
2021-06-07 14:50:00,42.27,42.32,42.27,42.3,64316.0,42.27,42.32,42.27,42.3,64316.0
2021-06-07 15:00:00,42.3,42.31,42.27,42.29,63216.0,42.3,42.31,42.27,42.29,63216.0
2021-06-07 15:10:00,42.29,42.29,42.19,42.2,111248.0,42.29,42.29,42.19,42.2,111248.0
2021-06-07 15:20:00,42.19,42.19,42.11,42.12,137446.0,42.19,42.19,42.11,42.12,137446.0
2021-06-07 15:30:00,42.12,42.12,42.0,42.05,167904.0,42.12,42.12,42.0,42.05,167904.0
2021-06-07 15:40:00,42.05,42.08,42.04,42.08,107238.0,42.05,42.08,42.04,42.08,107238.0
2021-06-07 15:50:00,42.08,42.15,42.08,42.14,472119.0,42.08,42.15,42.08,42.14,472119.0
2021-06-08 09:30:00,42.37,42.39,42.15,42.21,154039.0,42.37,42.39,42.15,42.21,154039.0
2021-06-08 09:40:00,42.21,42.24,42.08,42.09,99191.0,42.21,42.24,42.08,42.09,99191.0
2021-06-08 09:50:00,42.09,42.12,42.01,42.04,127501.0,42.09,42.12,42.01,42.04,127501.0
2021-06-08 10:00:00,42.04,42.08,41.99,42.02,67115.0,42.04,42.08,41.99,42.02,67115.0
2021-06-08 10:10:00,42.02,42.03,41.88,41.89,79901.0,42.02,42.03,41.88,41.89,79901.0
2021-06-08 10:20:00,41.89,41.89,41.69,41.7,79088.0,41.89,41.89,41.69,41.7,79088.0
2021-06-08 10:30:00,41.69,41.7,41.51,41.51,99831.0,41.69,41.7,41.51,41.51,99831.0
2021-06-08 10:40:00,41.5,41.57,41.48,41.51,139138.0,41.5,41.57,41.48,41.51,139138.0
2021-06-08 10:50:00,41.52,41.59,41.5,41.53,61487.0,41.52,41.59,41.5,41.53,61487.0
2021-06-08 11:00:00,41.53,41.64,41.51,41.64,451069.0,41.53,41.64,41.51,41.64,451069.0
2021-06-08 11:10:00,41.64,41.65,41.53,41.54,81290.0,41.64,41.65,41.53,41.54,81290.0
2021-06-08 11:20:00,41.54,41.56,41.43,41.56,226282.0,41.54,41.56,41.43,41.56,226282.0
2021-06-08 11:30:00,41.55,41.66,41.54,41.65,68950.0,41.55,41.66,41.54,41.65,68950.0
2021-06-08 11:40:00,41.65,41.83,41.63,41.77,202471.0,41.65,41.83,41.63,41.77,202471.0
2021-06-08 11:50:00,41.77,41.86,41.76,41.82,65180.0,41.77,41.86,41.76,41.82,65180.0
2021-06-08 12:00:00,41.83,41.86,41.81,41.83,49423.0,41.83,41.86,41.81,41.83,49423.0
2021-06-08 12:10:00,41.82,41.85,41.81,41.83,35205.0,41.82,41.85,41.81,41.83,35205.0
2021-06-08 12:20:00,41.84,41.88,41.81,41.87,56217.0,41.84,41.88,41.81,41.87,56217.0
2021-06-08 12:30:00,41.88,41.93,41.87,41.93,38895.0,41.88,41.93,41.87,41.93,38895.0
2021-06-08 12:40:00,41.93,41.95,41.9,41.92,51398.0,41.93,41.95,41.9,41.92,51398.0
2021-06-08 12:50:00,41.92,41.97,41.92,41.96,41746.0,41.92,41.97,41.92,41.96,41746.0
2021-06-08 13:00:00,41.96,42.0,41.96,42.0,52394.0,41.96,42.0,41.96,42.0,52394.0
2021-06-08 13:10:00,41.99,41.99,41.95,41.96,36975.0,41.99,41.99,41.95,41.96,36975.0
2021-06-08 13:20:00,41.96,41.98,41.94,41.95,36363.0,41.96,41.98,41.94,41.95,36363.0
2021-06-08 13:30:00,41.96,41.98,41.95,41.97,32332.0,41.96,41.98,41.95,41.97,32332.0
2021-06-08 13:40:00,41.97,42.0,41.97,41.98,37955.0,41.97,42.0,41.97,41.98,37955.0
2021-06-08 13:50:00,41.97,41.97,41.88,41.91,43902.0,41.97,41.97,41.88,41.91,43902.0
2021-06-08 14:00:00,41.91,41.93,41.89,41.91,49411.0,41.91,41.93,41.89,41.91,49411.0
2021-06-08 14:10:00,41.91,41.96,41.91,41.95,51520.0,41.91,41.96,41.91,41.95,51520.0
2021-06-08 14:20:00,41.96,42.05,41.95,42.03,89415.0,41.96,42.05,41.95,42.03,89415.0
2021-06-08 14:30:00,42.04,42.08,41.98,42.0,155723.0,42.04,42.08,41.98,42.0,155723.0
2021-06-08 14:40:00,41.99,42.01,41.95,41.98,62188.0,41.99,42.01,41.95,41.98,62188.0
2021-06-08 14:50:00,41.98,42.03,41.97,42.02,54809.0,41.98,42.03,41.97,42.02,54809.0
2021-06-08 15:00:00,42.02,42.03,41.99,42.01,58261.0,42.02,42.03,41.99,42.01,58261.0
2021-06-08 15:10:00,42.01,42.05,42.01,42.05,44371.0,42.01,42.05,42.01,42.05,44371.0
2021-06-08 15:20:00,42.05,42.07,42.02,42.04,83666.0,42.05,42.07,42.02,42.04,83666.0
2021-06-08 15:30:00,42.04,42.05,42.0,42.0,87344.0,42.04,42.05,42.0,42.0,87344.0
2021-06-08 15:40:00,42.0,42.08,41.98,42.08,113011.0,42.0,42.08,41.98,42.08,113011.0
2021-06-08 15:50:00,42.08,42.1,42.01,42.03,369826.0,42.08,42.1,42.01,42.03,369826.0
2021-06-09 09:30:00,42.05,42.23,42.01,42.05,119480.0,42.05,42.23,42.01,42.05,119480.0
2021-06-09 09:40:00,42.05,42.24,42.02,42.22,107183.0,42.05,42.24,42.02,42.22,107183.0
2021-06-09 09:50:00,42.23,42.23,42.14,42.23,94366.0,42.23,42.23,42.14,42.23,94366.0
2021-06-09 10:00:00,42.23,42.24,42.13,42.13,101789.0,42.23,42.24,42.13,42.13,101789.0
2021-06-09 10:10:00,42.12,42.14,42.04,42.13,71777.0,42.12,42.14,42.04,42.13,71777.0
2021-06-09 10:20:00,42.14,42.19,42.06,42.08,92401.0,42.14,42.19,42.06,42.08,92401.0
2021-06-09 10:30:00,42.08,42.1,42.04,42.09,52298.0,42.08,42.1,42.04,42.09,52298.0
2021-06-09 10:40:00,42.1,42.11,42.05,42.11,63077.0,42.1,42.11,42.05,42.11,63077.0
2021-06-09 10:50:00,42.11,42.24,42.06,42.22,220269.0,42.11,42.24,42.06,42.22,220269.0
2021-06-09 11:00:00,42.22,42.3,42.19,42.21,211530.0,42.22,42.3,42.19,42.21,211530.0
2021-06-09 11:10:00,42.22,42.25,42.19,42.2,39075.0,42.22,42.25,42.19,42.2,39075.0
2021-06-09 11:20:00,42.19,42.21,42.14,42.18,37234.0,42.19,42.21,42.14,42.18,37234.0
2021-06-09 11:30:00,42.18,42.19,42.14,42.15,28203.0,42.18,42.19,42.14,42.15,28203.0
2021-06-09 11:40:00,42.15,42.17,42.11,42.16,42379.0,42.15,42.17,42.11,42.16,42379.0
2021-06-09 11:50:00,42.15,42.16,42.09,42.13,31661.0,42.15,42.16,42.09,42.13,31661.0
2021-06-09 12:00:00,42.12,42.17,42.11,42.15,24863.0,42.12,42.17,42.11,42.15,24863.0
2021-06-09 12:10:00,42.14,42.15,42.11,42.12,13375.0,42.14,42.15,42.11,42.12,13375.0
2021-06-09 12:20:00,42.12,42.17,42.1,42.17,26509.0,42.12,42.17,42.1,42.17,26509.0
2021-06-09 12:30:00,42.17,42.24,42.16,42.23,63662.0,42.17,42.24,42.16,42.23,63662.0
2021-06-09 12:40:00,42.23,42.27,42.22,42.27,34831.0,42.23,42.27,42.22,42.27,34831.0
2021-06-09 12:50:00,42.26,42.28,42.26,42.27,30373.0,42.26,42.28,42.26,42.27,30373.0
2021-06-09 13:00:00,42.26,42.29,42.23,42.29,35761.0,42.26,42.29,42.23,42.29,35761.0
2021-06-09 13:10:00,42.29,42.32,42.26,42.3,40672.0,42.29,42.32,42.26,42.3,40672.0
2021-06-09 13:20:00,42.3,42.35,42.29,42.34,47282.0,42.3,42.35,42.29,42.34,47282.0
2021-06-09 13:30:00,42.35,42.35,42.29,42.3,82753.0,42.35,42.35,42.29,42.3,82753.0
2021-06-09 13:40:00,42.3,42.32,42.26,42.29,38286.0,42.3,42.32,42.26,42.29,38286.0
2021-06-09 13:50:00,42.29,42.31,42.27,42.27,31231.0,42.29,42.31,42.27,42.27,31231.0
2021-06-09 14:00:00,42.27,42.29,42.24,42.25,26051.0,42.27,42.29,42.24,42.25,26051.0
2021-06-09 14:10:00,42.25,42.29,42.24,42.28,25689.0,42.25,42.29,42.24,42.28,25689.0
2021-06-09 14:20:00,42.28,42.29,42.24,42.27,35788.0,42.28,42.29,42.24,42.27,35788.0
2021-06-09 14:30:00,42.27,42.29,42.24,42.25,33810.0,42.27,42.29,42.24,42.25,33810.0
2021-06-09 14:40:00,42.26,42.26,42.2,42.21,26618.0,42.26,42.26,42.2,42.21,26618.0
2021-06-09 14:50:00,42.22,42.27,42.2,42.26,56930.0,42.22,42.27,42.2,42.26,56930.0
2021-06-09 15:00:00,42.25,42.32,42.24,42.29,56227.0,42.25,42.32,42.24,42.29,56227.0
2021-06-09 15:10:00,42.3,42.36,42.28,42.35,63296.0,42.3,42.36,42.28,42.35,63296.0
2021-06-09 15:20:00,42.34,42.35,42.28,42.32,71329.0,42.34,42.35,42.28,42.32,71329.0
2021-06-09 15:30:00,42.31,42.34,42.28,42.31,68500.0,42.31,42.34,42.28,42.31,68500.0
2021-06-09 15:40:00,42.31,42.33,42.27,42.3,87955.0,42.31,42.33,42.27,42.3,87955.0
2021-06-09 15:50:00,42.3,42.4,42.28,42.33,315352.0,42.3,42.4,42.28,42.33,315352.0
2021-06-10 09:30:00,42.49,42.68,42.43,42.43,163900.0,42.49,42.68,42.43,42.43,163900.0
2021-06-10 09:40:00,42.45,42.58,42.39,42.58,78245.0,42.45,42.58,42.39,42.58,78245.0
2021-06-10 09:50:00,42.59,42.65,42.58,42.62,47659.0,42.59,42.65,42.58,42.62,47659.0
2021-06-10 10:00:00,42.62,42.64,42.52,42.53,89157.0,42.62,42.64,42.52,42.53,89157.0
2021-06-10 10:10:00,42.53,42.53,42.46,42.5,60925.0,42.53,42.53,42.46,42.5,60925.0
2021-06-10 10:20:00,42.51,42.57,42.5,42.57,77532.0,42.51,42.57,42.5,42.57,77532.0
2021-06-10 10:30:00,42.57,42.6,42.52,42.56,46346.0,42.57,42.6,42.52,42.56,46346.0
2021-06-10 10:40:00,42.55,42.56,42.44,42.46,53280.0,42.55,42.56,42.44,42.46,53280.0
2021-06-10 10:50:00,42.46,42.49,42.4,42.46,62784.0,42.46,42.49,42.4,42.46,62784.0
2021-06-10 11:00:00,42.46,42.48,42.42,42.47,50529.0,42.46,42.48,42.42,42.47,50529.0
2021-06-10 11:10:00,42.46,42.54,42.46,42.52,56598.0,42.46,42.54,42.46,42.52,56598.0
2021-06-10 11:20:00,42.52,42.59,42.52,42.59,34462.0,42.52,42.59,42.52,42.59,34462.0
2021-06-10 11:30:00,42.59,42.61,42.58,42.61,48285.0,42.59,42.61,42.58,42.61,48285.0
2021-06-10 11:40:00,42.61,42.64,42.56,42.62,86873.0,42.61,42.64,42.56,42.62,86873.0
2021-06-10 11:50:00,42.62,42.67,42.62,42.67,20380.0,42.62,42.67,42.62,42.67,20380.0
2021-06-10 12:00:00,42.66,42.7,42.65,42.68,53729.0,42.66,42.7,42.65,42.68,53729.0
2021-06-10 12:10:00,42.67,42.73,42.67,42.73,20308.0,42.67,42.73,42.67,42.73,20308.0
2021-06-10 12:20:00,42.73,42.74,42.69,42.69,116085.0,42.73,42.74,42.69,42.69,116085.0
2021-06-10 12:30:00,42.7,42.78,42.69,42.78,79447.0,42.7,42.78,42.69,42.78,79447.0
2021-06-10 12:40:00,42.78,42.85,42.77,42.83,72179.0,42.78,42.85,42.77,42.83,72179.0
2021-06-10 12:50:00,42.83,42.84,42.76,42.79,94232.0,42.83,42.84,42.76,42.79,94232.0
2021-06-10 13:00:00,42.78,42.79,42.76,42.79,24490.0,42.78,42.79,42.76,42.79,24490.0
2021-06-10 13:10:00,42.79,42.82,42.77,42.78,47800.0,42.79,42.82,42.77,42.78,47800.0
2021-06-10 13:20:00,42.77,42.81,42.76,42.77,32913.0,42.77,42.81,42.76,42.77,32913.0
2021-06-10 13:30:00,42.78,42.79,42.76,42.79,37040.0,42.78,42.79,42.76,42.79,37040.0
2021-06-10 13:40:00,42.79,42.84,42.78,42.84,28217.0,42.79,42.84,42.78,42.84,28217.0
2021-06-10 13:50:00,42.84,42.89,42.82,42.88,64587.0,42.84,42.89,42.82,42.88,64587.0
2021-06-10 14:00:00,42.88,42.91,42.87,42.89,46906.0,42.88,42.91,42.87,42.89,46906.0
2021-06-10 14:10:00,42.9,42.9,42.84,42.87,56851.0,42.9,42.9,42.84,42.87,56851.0
2021-06-10 14:20:00,42.86,42.89,42.81,42.82,57825.0,42.86,42.89,42.81,42.82,57825.0
2021-06-10 14:30:00,42.82,42.87,42.82,42.86,43126.0,42.82,42.87,42.82,42.86,43126.0
2021-06-10 14:40:00,42.86,42.89,42.85,42.88,32301.0,42.86,42.89,42.85,42.88,32301.0
2021-06-10 14:50:00,42.89,42.9,42.86,42.87,69027.0,42.89,42.9,42.86,42.87,69027.0
2021-06-10 15:00:00,42.87,42.87,42.8,42.84,52728.0,42.87,42.87,42.8,42.84,52728.0
2021-06-10 15:10:00,42.85,42.86,42.82,42.83,126033.0,42.85,42.86,42.82,42.83,126033.0
2021-06-10 15:20:00,42.83,42.83,42.69,42.73,167887.0,42.83,42.83,42.69,42.73,167887.0
2021-06-10 15:30:00,42.73,42.75,42.69,42.71,108077.0,42.73,42.75,42.69,42.71,108077.0
2021-06-10 15:40:00,42.71,42.75,42.7,42.75,108965.0,42.71,42.75,42.7,42.75,108965.0
2021-06-10 15:50:00,42.74,42.84,42.74,42.83,446095.0,42.74,42.84,42.74,42.83,446095.0
2021-06-11 09:30:00,42.76,42.78,42.57,42.59,289383.0,42.76,42.78,42.57,42.59,289383.0
2021-06-11 09:40:00,42.59,42.65,42.55,42.57,71433.0,42.59,42.65,42.55,42.57,71433.0
2021-06-11 09:50:00,42.58,42.63,42.56,42.59,73762.0,42.58,42.63,42.56,42.59,73762.0
2021-06-11 10:00:00,42.59,42.62,42.55,42.59,85008.0,42.59,42.62,42.55,42.59,85008.0
2021-06-11 10:10:00,42.59,42.6,42.49,42.51,98587.0,42.59,42.6,42.49,42.51,98587.0
2021-06-11 10:20:00,42.51,42.61,42.49,42.59,260614.0,42.51,42.61,42.49,42.59,260614.0
2021-06-11 10:30:00,42.59,42.71,42.56,42.66,80198.0,42.59,42.71,42.56,42.66,80198.0
2021-06-11 10:40:00,42.66,42.67,42.58,42.59,29843.0,42.66,42.67,42.58,42.59,29843.0
2021-06-11 10:50:00,42.59,42.59,42.49,42.5,121597.0,42.59,42.59,42.49,42.5,121597.0
2021-06-11 11:00:00,42.51,42.52,42.44,42.51,400584.0,42.51,42.52,42.44,42.51,400584.0
2021-06-11 11:10:00,42.51,42.51,42.44,42.48,105599.0,42.51,42.51,42.44,42.48,105599.0
2021-06-11 11:20:00,42.47,42.53,42.45,42.48,143883.0,42.47,42.53,42.45,42.48,143883.0
2021-06-11 11:30:00,42.48,42.49,42.44,42.45,61426.0,42.48,42.49,42.44,42.45,61426.0
2021-06-11 11:40:00,42.45,42.45,42.38,42.45,88902.0,42.45,42.45,42.38,42.45,88902.0
2021-06-11 11:50:00,42.45,42.5,42.41,42.48,80577.0,42.45,42.5,42.41,42.48,80577.0
2021-06-11 12:00:00,42.48,42.48,42.46,42.47,45239.0,42.48,42.48,42.46,42.47,45239.0
2021-06-11 12:10:00,42.47,42.6,42.45,42.59,109999.0,42.47,42.6,42.45,42.59,109999.0
2021-06-11 12:20:00,42.59,42.62,42.55,42.58,74869.0,42.59,42.62,42.55,42.58,74869.0
2021-06-11 12:30:00,42.57,42.62,42.57,42.59,49586.0,42.57,42.62,42.57,42.59,49586.0
2021-06-11 12:40:00,42.59,42.61,42.57,42.61,26356.0,42.59,42.61,42.57,42.61,26356.0
2021-06-11 12:50:00,42.6,42.62,42.57,42.58,56182.0,42.6,42.62,42.57,42.58,56182.0
2021-06-11 13:00:00,42.58,42.62,42.57,42.62,43394.0,42.58,42.62,42.57,42.62,43394.0
2021-06-11 13:10:00,42.62,42.66,42.6,42.66,42926.0,42.62,42.66,42.6,42.66,42926.0
2021-06-11 13:20:00,42.66,42.67,42.63,42.66,54561.0,42.66,42.67,42.63,42.66,54561.0
2021-06-11 13:30:00,42.66,42.72,42.65,42.7,104607.0,42.66,42.72,42.65,42.7,104607.0
2021-06-11 13:40:00,42.7,42.75,42.68,42.75,53030.0,42.7,42.75,42.68,42.75,53030.0
2021-06-11 13:50:00,42.75,42.8,42.74,42.79,78187.0,42.75,42.8,42.74,42.79,78187.0
2021-06-11 14:00:00,42.79,42.83,42.78,42.82,60510.0,42.79,42.83,42.78,42.82,60510.0
2021-06-11 14:10:00,42.82,42.84,42.8,42.81,77612.0,42.82,42.84,42.8,42.81,77612.0
2021-06-11 14:20:00,42.81,42.85,42.8,42.8,60835.0,42.81,42.85,42.8,42.8,60835.0
2021-06-11 14:30:00,42.8,42.83,42.8,42.82,59093.0,42.8,42.83,42.8,42.82,59093.0
2021-06-11 14:40:00,42.81,42.82,42.79,42.82,39612.0,42.81,42.82,42.79,42.82,39612.0
2021-06-11 14:50:00,42.82,42.85,42.8,42.84,60930.0,42.82,42.85,42.8,42.84,60930.0
2021-06-11 15:00:00,42.84,42.85,42.79,42.82,79779.0,42.84,42.85,42.79,42.82,79779.0
2021-06-11 15:10:00,42.82,42.82,42.78,42.79,54621.0,42.82,42.82,42.78,42.79,54621.0
2021-06-11 15:20:00,42.79,42.8,42.76,42.79,282688.0,42.79,42.8,42.76,42.79,282688.0
2021-06-11 15:30:00,42.79,42.87,42.78,42.82,142544.0,42.79,42.87,42.78,42.82,142544.0
2021-06-11 15:40:00,42.82,42.87,42.8,42.85,152941.0,42.82,42.87,42.8,42.85,152941.0
2021-06-11 15:50:00,42.86,42.93,42.82,42.92,503980.0,42.86,42.93,42.82,42.92,503980.0
2021-06-14 09:30:00,42.94,42.94,42.77,42.81,128844.0,42.94,42.94,42.77,42.81,128844.0
2021-06-14 09:40:00,42.82,42.89,42.67,42.67,114429.0,42.82,42.89,42.67,42.67,114429.0
2021-06-14 09:50:00,42.68,42.72,42.66,42.68,90747.0,42.68,42.72,42.66,42.68,90747.0
2021-06-14 10:00:00,42.67,42.68,42.58,42.65,140662.0,42.67,42.68,42.58,42.65,140662.0
2021-06-14 10:10:00,42.65,42.67,42.63,42.64,57524.0,42.65,42.67,42.63,42.64,57524.0
2021-06-14 10:20:00,42.64,42.67,42.6,42.62,69653.0,42.64,42.67,42.6,42.62,69653.0
2021-06-14 10:30:00,42.62,42.63,42.54,42.62,87473.0,42.62,42.63,42.54,42.62,87473.0
2021-06-14 10:40:00,42.61,42.62,42.54,42.55,38586.0,42.61,42.62,42.54,42.55,38586.0
2021-06-14 10:50:00,42.55,42.56,42.5,42.53,56089.0,42.55,42.56,42.5,42.53,56089.0
2021-06-14 11:00:00,42.53,42.65,42.52,42.56,142260.0,42.53,42.65,42.52,42.56,142260.0
2021-06-14 11:10:00,42.57,42.58,42.49,42.51,53209.0,42.57,42.58,42.49,42.51,53209.0
2021-06-14 11:20:00,42.51,42.56,42.49,42.52,65279.0,42.51,42.56,42.49,42.52,65279.0
2021-06-14 11:30:00,42.52,42.55,42.47,42.54,77684.0,42.52,42.55,42.47,42.54,77684.0
2021-06-14 11:40:00,42.54,42.56,42.51,42.55,43897.0,42.54,42.56,42.51,42.55,43897.0
2021-06-14 11:50:00,42.54,42.58,42.52,42.52,58956.0,42.54,42.58,42.52,42.52,58956.0
2021-06-14 12:00:00,42.52,42.55,42.5,42.53,32808.0,42.52,42.55,42.5,42.53,32808.0
2021-06-14 12:10:00,42.53,42.56,42.5,42.5,39846.0,42.53,42.56,42.5,42.5,39846.0
2021-06-14 12:20:00,42.5,42.51,42.49,42.51,47783.0,42.5,42.51,42.49,42.51,47783.0
2021-06-14 12:30:00,42.51,42.51,42.46,42.5,37038.0,42.51,42.51,42.46,42.5,37038.0
2021-06-14 12:40:00,42.5,42.51,42.48,42.5,86145.0,42.5,42.51,42.48,42.5,86145.0
2021-06-14 12:50:00,42.5,42.51,42.48,42.5,72225.0,42.5,42.51,42.48,42.5,72225.0
2021-06-14 13:00:00,42.49,42.51,42.45,42.5,64309.0,42.49,42.51,42.45,42.5,64309.0
2021-06-14 13:10:00,42.5,42.51,42.47,42.48,20189.0,42.5,42.51,42.47,42.48,20189.0
2021-06-14 13:20:00,42.48,42.5,42.48,42.5,51436.0,42.48,42.5,42.48,42.5,51436.0
2021-06-14 13:30:00,42.5,42.5,42.46,42.47,39867.0,42.5,42.5,42.46,42.47,39867.0
2021-06-14 13:40:00,42.47,42.5,42.46,42.5,27397.0,42.47,42.5,42.46,42.5,27397.0
2021-06-14 13:50:00,42.5,42.51,42.48,42.5,55264.0,42.5,42.51,42.48,42.5,55264.0
2021-06-14 14:00:00,42.5,42.53,42.49,42.52,94270.0,42.5,42.53,42.49,42.52,94270.0
2021-06-14 14:10:00,42.52,42.53,42.5,42.52,32118.0,42.52,42.53,42.5,42.52,32118.0
2021-06-14 14:20:00,42.51,42.51,42.48,42.48,37660.0,42.51,42.51,42.48,42.48,37660.0
2021-06-14 14:30:00,42.48,42.5,42.45,42.45,51912.0,42.48,42.5,42.45,42.45,51912.0
2021-06-14 14:40:00,42.46,42.48,42.43,42.46,77547.0,42.46,42.48,42.43,42.46,77547.0
2021-06-14 14:50:00,42.46,42.47,42.42,42.43,62307.0,42.46,42.47,42.42,42.43,62307.0
2021-06-14 15:00:00,42.43,42.45,42.42,42.44,104574.0,42.43,42.45,42.42,42.44,104574.0
2021-06-14 15:10:00,42.44,42.48,42.41,42.41,141918.0,42.44,42.48,42.41,42.41,141918.0
2021-06-14 15:20:00,42.41,42.42,42.37,42.39,173608.0,42.41,42.42,42.37,42.39,173608.0
2021-06-14 15:30:00,42.39,42.46,42.38,42.41,211439.0,42.39,42.46,42.38,42.41,211439.0
2021-06-14 15:40:00,42.42,42.46,42.41,42.44,250198.0,42.42,42.46,42.41,42.44,250198.0
2021-06-14 15:50:00,42.45,42.54,42.43,42.54,805216.0,42.45,42.54,42.43,42.54,805216.0
2021-06-15 09:30:00,42.7,42.93,42.59,42.88,211528.0,42.7,42.93,42.59,42.88,211528.0
2021-06-15 09:40:00,42.88,42.88,42.72,42.76,231968.0,42.88,42.88,42.72,42.76,231968.0
2021-06-15 09:50:00,42.75,42.79,42.71,42.74,156646.0,42.75,42.79,42.71,42.74,156646.0
2021-06-15 10:00:00,42.74,42.76,42.64,42.69,60491.0,42.74,42.76,42.64,42.69,60491.0
2021-06-15 10:10:00,42.68,42.69,42.6,42.68,98215.0,42.68,42.69,42.6,42.68,98215.0
2021-06-15 10:20:00,42.69,42.69,42.57,42.66,87709.0,42.69,42.69,42.57,42.66,87709.0
2021-06-15 10:30:00,42.66,42.67,42.58,42.58,221153.0,42.66,42.67,42.58,42.58,221153.0
2021-06-15 10:40:00,42.58,42.61,42.54,42.54,193692.0,42.58,42.61,42.54,42.54,193692.0
2021-06-15 10:50:00,42.54,42.55,42.48,42.49,93596.0,42.54,42.55,42.48,42.49,93596.0
2021-06-15 11:00:00,42.49,42.51,42.46,42.47,87516.0,42.49,42.51,42.46,42.47,87516.0
2021-06-15 11:10:00,42.46,42.49,42.42,42.48,96614.0,42.46,42.49,42.42,42.48,96614.0
2021-06-15 11:20:00,42.48,42.48,42.42,42.43,96551.0,42.48,42.48,42.42,42.43,96551.0
2021-06-15 11:30:00,42.44,42.44,42.39,42.4,52905.0,42.44,42.44,42.39,42.4,52905.0
2021-06-15 11:40:00,42.4,42.46,42.39,42.44,79563.0,42.4,42.46,42.39,42.44,79563.0
2021-06-15 11:50:00,42.44,42.46,42.4,42.43,164116.0,42.44,42.46,42.4,42.43,164116.0
2021-06-15 12:00:00,42.44,42.45,42.4,42.42,304298.0,42.44,42.45,42.4,42.42,304298.0
2021-06-15 12:10:00,42.42,42.51,42.42,42.5,127860.0,42.42,42.51,42.42,42.5,127860.0
2021-06-15 12:20:00,42.5,42.58,42.47,42.58,212054.0,42.5,42.58,42.47,42.58,212054.0
2021-06-15 12:30:00,42.58,42.59,42.51,42.51,210465.0,42.58,42.59,42.51,42.51,210465.0
2021-06-15 12:40:00,42.51,42.54,42.46,42.52,73069.0,42.51,42.54,42.46,42.52,73069.0
2021-06-15 12:50:00,42.52,42.53,42.48,42.5,68898.0,42.52,42.53,42.48,42.5,68898.0
2021-06-15 13:00:00,42.5,42.5,42.46,42.47,70479.0,42.5,42.5,42.46,42.47,70479.0
2021-06-15 13:10:00,42.47,42.47,42.44,42.45,25995.0,42.47,42.47,42.44,42.45,25995.0
2021-06-15 13:20:00,42.44,42.46,42.42,42.45,40560.0,42.44,42.46,42.42,42.45,40560.0
2021-06-15 13:30:00,42.45,42.49,42.44,42.47,69053.0,42.45,42.49,42.44,42.47,69053.0
2021-06-15 13:40:00,42.47,42.55,42.45,42.54,90820.0,42.47,42.55,42.45,42.54,90820.0
2021-06-15 13:50:00,42.54,42.57,42.49,42.54,159566.0,42.54,42.57,42.49,42.54,159566.0
2021-06-15 14:00:00,42.54,42.61,42.53,42.57,161176.0,42.54,42.61,42.53,42.57,161176.0
2021-06-15 14:10:00,42.57,42.58,42.52,42.58,101336.0,42.57,42.58,42.52,42.58,101336.0
2021-06-15 14:20:00,42.58,42.6,42.56,42.58,48158.0,42.58,42.6,42.56,42.58,48158.0
2021-06-15 14:30:00,42.58,42.65,42.57,42.65,66448.0,42.58,42.65,42.57,42.65,66448.0
2021-06-15 14:40:00,42.65,42.7,42.65,42.7,58805.0,42.65,42.7,42.65,42.7,58805.0
2021-06-15 14:50:00,42.7,42.79,42.69,42.74,85602.0,42.7,42.79,42.69,42.74,85602.0
2021-06-15 15:00:00,42.73,42.75,42.66,42.66,87814.0,42.73,42.75,42.66,42.66,87814.0
2021-06-15 15:10:00,42.66,42.72,42.65,42.68,195278.0,42.66,42.72,42.65,42.68,195278.0
2021-06-15 15:20:00,42.69,42.72,42.65,42.68,63124.0,42.69,42.72,42.65,42.68,63124.0
2021-06-15 15:30:00,42.68,42.71,42.65,42.71,109463.0,42.68,42.71,42.65,42.71,109463.0
2021-06-15 15:40:00,42.71,42.76,42.69,42.74,97720.0,42.71,42.76,42.69,42.74,97720.0
2021-06-15 15:50:00,42.75,42.76,42.68,42.76,516187.0,42.75,42.76,42.68,42.76,516187.0
2021-06-16 09:30:00,42.81,42.84,42.67,42.79,112403.0,42.81,42.84,42.67,42.79,112403.0
2021-06-16 09:40:00,42.81,42.87,42.66,42.77,136409.0,42.81,42.87,42.66,42.77,136409.0
2021-06-16 09:50:00,42.78,42.79,42.74,42.74,73791.0,42.78,42.79,42.74,42.74,73791.0
2021-06-16 10:00:00,42.75,42.81,42.74,42.77,38525.0,42.75,42.81,42.74,42.77,38525.0
2021-06-16 10:10:00,42.77,42.82,42.74,42.82,45417.0,42.77,42.82,42.74,42.82,45417.0
2021-06-16 10:20:00,42.81,42.84,42.8,42.83,44212.0,42.81,42.84,42.8,42.83,44212.0
2021-06-16 10:30:00,42.82,42.85,42.8,42.82,39947.0,42.82,42.85,42.8,42.82,39947.0
2021-06-16 10:40:00,42.82,42.83,42.74,42.8,200728.0,42.82,42.83,42.74,42.8,200728.0
2021-06-16 10:50:00,42.8,42.83,42.73,42.74,82142.0,42.8,42.83,42.73,42.74,82142.0
2021-06-16 11:00:00,42.75,42.81,42.71,42.78,136694.0,42.75,42.81,42.71,42.78,136694.0
2021-06-16 11:10:00,42.78,42.83,42.76,42.81,64033.0,42.78,42.83,42.76,42.81,64033.0
2021-06-16 11:20:00,42.8,42.84,42.78,42.83,83053.0,42.8,42.84,42.78,42.83,83053.0
2021-06-16 11:30:00,42.82,42.85,42.78,42.78,75948.0,42.82,42.85,42.78,42.78,75948.0
2021-06-16 11:40:00,42.79,42.84,42.79,42.84,57628.0,42.79,42.84,42.79,42.84,57628.0
2021-06-16 11:50:00,42.84,42.92,42.83,42.86,174184.0,42.84,42.92,42.83,42.86,174184.0
2021-06-16 12:00:00,42.87,42.97,42.86,42.95,33426.0,42.87,42.97,42.86,42.95,33426.0
2021-06-16 12:10:00,42.95,42.99,42.95,42.98,46322.0,42.95,42.99,42.95,42.98,46322.0
2021-06-16 12:20:00,42.98,43.0,42.96,42.98,48534.0,42.98,43.0,42.96,42.98,48534.0
2021-06-16 12:30:00,42.98,42.99,42.93,42.94,39561.0,42.98,42.99,42.93,42.94,39561.0
2021-06-16 12:40:00,42.94,42.97,42.93,42.95,53551.0,42.94,42.97,42.93,42.95,53551.0
2021-06-16 12:50:00,42.95,42.96,42.92,42.95,36782.0,42.95,42.96,42.92,42.95,36782.0
2021-06-16 13:00:00,42.95,42.99,42.94,42.99,34329.0,42.95,42.99,42.94,42.99,34329.0
2021-06-16 13:10:00,42.98,43.03,42.98,43.02,45034.0,42.98,43.03,42.98,43.02,45034.0
2021-06-16 13:20:00,43.02,43.02,42.96,42.96,34904.0,43.02,43.02,42.96,42.96,34904.0
2021-06-16 13:30:00,42.96,42.96,42.88,42.93,78988.0,42.96,42.96,42.88,42.93,78988.0
2021-06-16 13:40:00,42.93,42.95,42.86,42.88,64535.0,42.93,42.95,42.86,42.88,64535.0
2021-06-16 13:50:00,42.88,42.95,42.83,42.93,65905.0,42.88,42.95,42.83,42.93,65905.0
2021-06-16 14:00:00,42.92,42.92,42.53,42.69,136205.0,42.92,42.92,42.53,42.69,136205.0
2021-06-16 14:10:00,42.7,42.71,42.59,42.63,126081.0,42.7,42.71,42.59,42.63,126081.0
2021-06-16 14:20:00,42.64,42.72,42.61,42.7,59294.0,42.64,42.72,42.61,42.7,59294.0
2021-06-16 14:30:00,42.71,42.77,42.65,42.72,145584.0,42.71,42.77,42.65,42.72,145584.0
2021-06-16 14:40:00,42.73,42.73,42.63,42.7,68528.0,42.73,42.73,42.63,42.7,68528.0
2021-06-16 14:50:00,42.71,42.85,42.7,42.84,58992.0,42.71,42.85,42.7,42.84,58992.0
2021-06-16 15:00:00,42.84,42.88,42.82,42.86,63896.0,42.84,42.88,42.82,42.86,63896.0
2021-06-16 15:10:00,42.86,42.88,42.82,42.84,62670.0,42.86,42.88,42.82,42.84,62670.0
2021-06-16 15:20:00,42.84,42.91,42.83,42.84,74272.0,42.84,42.91,42.83,42.84,74272.0
2021-06-16 15:30:00,42.84,42.86,42.77,42.82,76647.0,42.84,42.86,42.77,42.82,76647.0
2021-06-16 15:40:00,42.81,42.86,42.72,42.76,107709.0,42.81,42.86,42.72,42.76,107709.0
2021-06-16 15:50:00,42.76,42.8,42.72,42.78,419133.0,42.76,42.8,42.72,42.78,419133.0
2021-06-17 09:30:00,42.72,43.09,42.7,43.07,143626.0,42.72,43.09,42.7,43.07,143626.0
2021-06-17 09:40:00,43.09,43.1,42.93,43.04,106245.0,43.09,43.1,42.93,43.04,106245.0
2021-06-17 09:50:00,43.04,43.12,43.01,43.11,68175.0,43.04,43.12,43.01,43.11,68175.0
2021-06-17 10:00:00,43.11,43.16,43.0,43.08,95272.0,43.11,43.16,43.0,43.08,95272.0
2021-06-17 10:10:00,43.07,43.12,43.05,43.09,76599.0,43.07,43.12,43.05,43.09,76599.0
2021-06-17 10:20:00,43.09,43.25,43.08,43.19,161042.0,43.09,43.25,43.08,43.19,161042.0
2021-06-17 10:30:00,43.19,43.32,43.18,43.26,122119.0,43.19,43.32,43.18,43.26,122119.0
2021-06-17 10:40:00,43.27,43.32,43.22,43.32,88026.0,43.27,43.32,43.22,43.32,88026.0
2021-06-17 10:50:00,43.32,43.34,43.26,43.32,90888.0,43.32,43.34,43.26,43.32,90888.0
2021-06-17 11:00:00,43.32,43.34,43.25,43.28,117739.0,43.32,43.34,43.25,43.28,117739.0
2021-06-17 11:10:00,43.29,43.32,43.24,43.3,102425.0,43.29,43.32,43.24,43.3,102425.0
2021-06-17 11:20:00,43.3,43.33,43.28,43.31,68781.0,43.3,43.33,43.28,43.31,68781.0
2021-06-17 11:30:00,43.32,43.45,43.3,43.39,72976.0,43.32,43.45,43.3,43.39,72976.0
2021-06-17 11:40:00,43.39,43.48,43.39,43.48,48805.0,43.39,43.48,43.39,43.48,48805.0
2021-06-17 11:50:00,43.48,43.48,43.41,43.43,170649.0,43.48,43.48,43.41,43.43,170649.0
2021-06-17 12:00:00,43.42,43.43,43.32,43.34,122848.0,43.42,43.43,43.32,43.34,122848.0
2021-06-17 12:10:00,43.34,43.36,43.26,43.27,61384.0,43.34,43.36,43.26,43.27,61384.0
2021-06-17 12:20:00,43.27,43.5,43.15,43.22,153630.0,43.27,43.5,43.15,43.22,153630.0
2021-06-17 12:30:00,43.22,43.24,43.2,43.22,71098.0,43.22,43.24,43.2,43.22,71098.0
2021-06-17 12:40:00,43.22,43.25,43.15,43.16,125192.0,43.22,43.25,43.15,43.16,125192.0
2021-06-17 12:50:00,43.16,43.29,43.15,43.27,70334.0,43.16,43.29,43.15,43.27,70334.0
2021-06-17 13:00:00,43.27,43.31,43.27,43.28,202850.0,43.27,43.31,43.27,43.28,202850.0
2021-06-17 13:10:00,43.29,43.33,43.26,43.27,108603.0,43.29,43.33,43.26,43.27,108603.0
2021-06-17 13:20:00,43.27,43.31,43.25,43.29,88649.0,43.27,43.31,43.25,43.29,88649.0
2021-06-17 13:30:00,43.29,43.33,43.28,43.31,106723.0,43.29,43.33,43.28,43.31,106723.0
2021-06-17 13:40:00,43.32,43.32,43.28,43.3,84190.0,43.32,43.32,43.28,43.3,84190.0
2021-06-17 13:50:00,43.31,43.31,43.23,43.28,89880.0,43.31,43.31,43.23,43.28,89880.0
2021-06-17 14:00:00,43.29,43.34,43.27,43.33,64269.0,43.29,43.34,43.27,43.33,64269.0
2021-06-17 14:10:00,43.34,43.35,43.32,43.34,52579.0,43.34,43.35,43.32,43.34,52579.0
2021-06-17 14:20:00,43.34,43.36,43.3,43.34,58165.0,43.34,43.36,43.3,43.34,58165.0
2021-06-17 14:30:00,43.34,43.39,43.32,43.37,222410.0,43.34,43.39,43.32,43.37,222410.0
2021-06-17 14:40:00,43.36,43.38,43.33,43.34,89312.0,43.36,43.38,43.33,43.34,89312.0
2021-06-17 14:50:00,43.34,43.36,43.32,43.33,88203.0,43.34,43.36,43.32,43.33,88203.0
2021-06-17 15:00:00,43.34,43.37,43.32,43.37,117479.0,43.34,43.37,43.32,43.37,117479.0
2021-06-17 15:10:00,43.37,43.37,43.33,43.33,103687.0,43.37,43.37,43.33,43.33,103687.0
2021-06-17 15:20:00,43.34,43.39,43.31,43.39,138731.0,43.34,43.39,43.31,43.39,138731.0
2021-06-17 15:30:00,43.39,43.4,43.36,43.38,231883.0,43.39,43.4,43.36,43.38,231883.0
2021-06-17 15:40:00,43.38,43.43,43.35,43.43,170770.0,43.38,43.43,43.35,43.43,170770.0
2021-06-17 15:50:00,43.42,43.43,43.34,43.35,645327.0,43.42,43.43,43.34,43.35,645327.0
2021-06-18 09:30:00,43.11,43.19,42.92,42.95,963087.0,43.11,43.19,42.92,42.95,963087.0
2021-06-18 09:40:00,42.95,43.13,42.85,43.08,118309.0,42.95,43.13,42.85,43.08,118309.0
2021-06-18 09:50:00,43.08,43.08,42.87,43.0,71254.0,43.08,43.08,42.87,43.0,71254.0
2021-06-18 10:00:00,42.98,42.99,42.86,42.98,65695.0,42.98,42.99,42.86,42.98,65695.0
2021-06-18 10:10:00,42.99,43.06,42.96,42.97,51872.0,42.99,43.06,42.96,42.97,51872.0
2021-06-18 10:20:00,42.97,43.04,42.9,43.03,63718.0,42.97,43.04,42.9,43.03,63718.0
2021-06-18 10:30:00,43.02,43.11,42.93,43.1,105814.0,43.02,43.11,42.93,43.1,105814.0
2021-06-18 10:40:00,43.09,43.11,42.94,42.96,147607.0,43.09,43.11,42.94,42.96,147607.0
2021-06-18 10:50:00,42.96,42.96,42.83,42.86,69684.0,42.96,42.96,42.83,42.86,69684.0
2021-06-18 11:00:00,42.86,42.88,42.81,42.86,66097.0,42.86,42.88,42.81,42.86,66097.0
2021-06-18 11:10:00,42.86,42.89,42.82,42.86,63229.0,42.86,42.89,42.82,42.86,63229.0
2021-06-18 11:20:00,42.86,42.97,42.86,42.91,274715.0,42.86,42.97,42.86,42.91,274715.0
2021-06-18 11:30:00,42.91,43.05,42.91,43.05,96629.0,42.91,43.05,42.91,43.05,96629.0
2021-06-18 11:40:00,43.06,43.08,43.01,43.07,44728.0,43.06,43.08,43.01,43.07,44728.0
2021-06-18 11:50:00,43.08,43.13,43.05,43.11,42168.0,43.08,43.13,43.05,43.11,42168.0
2021-06-18 12:00:00,43.12,43.3,43.11,43.29,152595.0,43.12,43.3,43.11,43.29,152595.0
2021-06-18 12:10:00,43.29,43.36,43.29,43.34,120939.0,43.29,43.36,43.29,43.34,120939.0
2021-06-18 12:20:00,43.34,43.36,43.28,43.33,123635.0,43.34,43.36,43.28,43.33,123635.0
2021-06-18 12:30:00,43.33,43.35,43.29,43.3,133185.0,43.33,43.35,43.29,43.3,133185.0
2021-06-18 12:40:00,43.3,43.3,43.16,43.18,75998.0,43.3,43.3,43.16,43.18,75998.0
2021-06-18 12:50:00,43.19,43.23,43.17,43.22,45970.0,43.19,43.23,43.17,43.22,45970.0
2021-06-18 13:00:00,43.22,43.25,43.21,43.25,60314.0,43.22,43.25,43.21,43.25,60314.0
2021-06-18 13:10:00,43.25,43.29,43.21,43.22,59085.0,43.25,43.29,43.21,43.22,59085.0
2021-06-18 13:20:00,43.22,43.24,43.15,43.17,54376.0,43.22,43.24,43.15,43.17,54376.0
2021-06-18 13:30:00,43.16,43.18,43.12,43.13,52010.0,43.16,43.18,43.12,43.13,52010.0
2021-06-18 13:40:00,43.14,43.14,43.07,43.07,33530.0,43.14,43.14,43.07,43.07,33530.0
2021-06-18 13:50:00,43.07,43.11,43.05,43.11,42923.0,43.07,43.11,43.05,43.11,42923.0
2021-06-18 14:00:00,43.11,43.12,43.06,43.12,69162.0,43.11,43.12,43.06,43.12,69162.0
2021-06-18 14:10:00,43.12,43.16,43.1,43.16,58159.0,43.12,43.16,43.1,43.16,58159.0
2021-06-18 14:20:00,43.16,43.2,43.13,43.18,64106.0,43.16,43.2,43.13,43.18,64106.0
2021-06-18 14:30:00,43.18,43.19,43.12,43.14,83236.0,43.18,43.19,43.12,43.14,83236.0
2021-06-18 14:40:00,43.14,43.16,43.12,43.16,56706.0,43.14,43.16,43.12,43.16,56706.0
2021-06-18 14:50:00,43.16,43.2,43.15,43.2,115903.0,43.16,43.2,43.15,43.2,115903.0
2021-06-18 15:00:00,43.2,43.24,43.16,43.18,73852.0,43.2,43.24,43.16,43.18,73852.0
2021-06-18 15:10:00,43.18,43.23,43.16,43.21,112815.0,43.18,43.23,43.16,43.21,112815.0
2021-06-18 15:20:00,43.2,43.31,43.2,43.28,104978.0,43.2,43.31,43.2,43.28,104978.0
2021-06-18 15:30:00,43.27,43.29,43.22,43.26,208174.0,43.27,43.29,43.22,43.26,208174.0
2021-06-18 15:40:00,43.26,43.27,43.14,43.14,287040.0,43.26,43.27,43.14,43.14,287040.0
2021-06-18 15:50:00,43.15,43.19,43.0,43.03,765924.0,43.15,43.19,43.0,43.03,765924.0
2021-06-21 09:30:00,43.3,43.35,43.17,43.27,208632.0,43.3,43.35,43.17,43.27,208632.0
2021-06-21 09:40:00,43.27,43.39,43.26,43.38,112024.0,43.27,43.39,43.26,43.38,112024.0
2021-06-21 09:50:00,43.39,43.54,43.36,43.54,101016.0,43.39,43.54,43.36,43.54,101016.0
2021-06-21 10:00:00,43.54,43.74,43.48,43.73,102508.0,43.54,43.74,43.48,43.73,102508.0
2021-06-21 10:10:00,43.73,43.8,43.67,43.72,206890.0,43.73,43.8,43.67,43.72,206890.0
2021-06-21 10:20:00,43.7,43.72,43.6,43.68,123434.0,43.7,43.72,43.6,43.68,123434.0
2021-06-21 10:30:00,43.67,43.69,43.58,43.59,139904.0,43.67,43.69,43.58,43.59,139904.0
2021-06-21 10:40:00,43.6,43.66,43.56,43.64,101126.0,43.6,43.66,43.56,43.64,101126.0
2021-06-21 10:50:00,43.63,43.7,43.63,43.63,134608.0,43.63,43.7,43.63,43.63,134608.0
2021-06-21 11:00:00,43.63,43.67,43.59,43.62,114308.0,43.63,43.67,43.59,43.62,114308.0
2021-06-21 11:10:00,43.61,43.68,43.59,43.66,119780.0,43.61,43.68,43.59,43.66,119780.0
2021-06-21 11:20:00,43.65,43.71,43.64,43.69,81781.0,43.65,43.71,43.64,43.69,81781.0
2021-06-21 11:30:00,43.69,43.75,43.69,43.75,61654.0,43.69,43.75,43.69,43.75,61654.0
2021-06-21 11:40:00,43.75,43.75,43.71,43.72,30427.0,43.75,43.75,43.71,43.72,30427.0
2021-06-21 11:50:00,43.73,43.73,43.63,43.66,49061.0,43.73,43.73,43.63,43.66,49061.0
2021-06-21 12:00:00,43.66,43.66,43.64,43.65,14021.0,43.66,43.66,43.64,43.65,14021.0
2021-06-21 12:10:00,43.65,43.66,43.6,43.64,93590.0,43.65,43.66,43.6,43.64,93590.0
2021-06-21 12:20:00,43.64,43.73,43.63,43.7,80318.0,43.64,43.73,43.63,43.7,80318.0
2021-06-21 12:30:00,43.7,43.74,43.7,43.74,39336.0,43.7,43.74,43.7,43.74,39336.0
2021-06-21 12:40:00,43.74,43.75,43.68,43.68,58360.0,43.74,43.75,43.68,43.68,58360.0
2021-06-21 12:50:00,43.68,43.69,43.64,43.64,31546.0,43.68,43.69,43.64,43.64,31546.0
2021-06-21 13:00:00,43.64,43.65,43.57,43.59,36848.0,43.64,43.65,43.57,43.59,36848.0
2021-06-21 13:10:00,43.6,43.64,43.6,43.63,36379.0,43.6,43.64,43.6,43.63,36379.0
2021-06-21 13:20:00,43.63,43.63,43.56,43.57,60201.0,43.63,43.63,43.56,43.57,60201.0
2021-06-21 13:30:00,43.57,43.67,43.57,43.66,51265.0,43.57,43.67,43.57,43.66,51265.0
2021-06-21 13:40:00,43.66,43.76,43.65,43.75,81503.0,43.66,43.76,43.65,43.75,81503.0
2021-06-21 13:50:00,43.76,43.82,43.74,43.76,117916.0,43.76,43.82,43.74,43.76,117916.0
2021-06-21 14:00:00,43.77,43.78,43.71,43.72,60892.0,43.77,43.78,43.71,43.72,60892.0
2021-06-21 14:10:00,43.71,43.75,43.71,43.73,66792.0,43.71,43.75,43.71,43.73,66792.0
2021-06-21 14:20:00,43.72,43.73,43.65,43.66,68847.0,43.72,43.73,43.65,43.66,68847.0
2021-06-21 14:30:00,43.66,43.74,43.64,43.73,131298.0,43.66,43.74,43.64,43.73,131298.0
2021-06-21 14:40:00,43.74,43.77,43.72,43.73,78554.0,43.74,43.77,43.72,43.73,78554.0
2021-06-21 14:50:00,43.73,43.78,43.69,43.77,122814.0,43.73,43.78,43.69,43.77,122814.0
2021-06-21 15:00:00,43.78,43.79,43.75,43.76,83350.0,43.78,43.79,43.75,43.76,83350.0
2021-06-21 15:10:00,43.76,43.76,43.69,43.71,131760.0,43.76,43.76,43.69,43.71,131760.0
2021-06-21 15:20:00,43.71,43.71,43.65,43.7,127489.0,43.71,43.71,43.65,43.7,127489.0
2021-06-21 15:30:00,43.7,43.72,43.61,43.65,221666.0,43.7,43.72,43.61,43.65,221666.0
2021-06-21 15:40:00,43.65,43.69,43.63,43.64,241164.0,43.65,43.69,43.63,43.64,241164.0
2021-06-21 15:50:00,43.65,43.68,43.53,43.6,1095590.0,43.65,43.68,43.53,43.6,1095590.0
2021-06-22 09:30:00,43.53,43.56,43.43,43.45,163370.0,43.53,43.56,43.43,43.45,163370.0
2021-06-22 09:40:00,43.46,43.49,43.38,43.39,83867.0,43.46,43.49,43.38,43.39,83867.0
2021-06-22 09:50:00,43.4,43.43,43.33,43.34,318507.0,43.4,43.43,43.33,43.34,318507.0
2021-06-22 10:00:00,43.34,43.46,43.28,43.4,130663.0,43.34,43.46,43.28,43.4,130663.0
2021-06-22 10:10:00,43.39,43.41,43.31,43.37,67266.0,43.39,43.41,43.31,43.37,67266.0
2021-06-22 10:20:00,43.38,43.4,43.34,43.4,55340.0,43.38,43.4,43.34,43.4,55340.0
2021-06-22 10:30:00,43.4,43.47,43.36,43.44,146201.0,43.4,43.47,43.36,43.44,146201.0
2021-06-22 10:40:00,43.44,43.5,43.41,43.5,179750.0,43.44,43.5,43.41,43.5,179750.0
2021-06-22 10:50:00,43.5,43.54,43.49,43.54,81733.0,43.5,43.54,43.49,43.54,81733.0
2021-06-22 11:00:00,43.54,43.64,43.53,43.59,113395.0,43.54,43.64,43.53,43.59,113395.0
2021-06-22 11:10:00,43.59,43.69,43.59,43.62,240145.0,43.59,43.69,43.59,43.62,240145.0
2021-06-22 11:20:00,43.61,43.71,43.56,43.7,121665.0,43.61,43.71,43.56,43.7,121665.0
2021-06-22 11:30:00,43.7,43.71,43.62,43.64,163955.0,43.7,43.71,43.62,43.64,163955.0
2021-06-22 11:40:00,43.65,43.69,43.63,43.67,66242.0,43.65,43.69,43.63,43.67,66242.0
2021-06-22 11:50:00,43.67,43.7,43.66,43.7,67161.0,43.67,43.7,43.66,43.7,67161.0
2021-06-22 12:00:00,43.7,43.73,43.68,43.69,97149.0,43.7,43.73,43.68,43.69,97149.0
2021-06-22 12:10:00,43.69,43.73,43.68,43.72,89368.0,43.69,43.73,43.68,43.72,89368.0
2021-06-22 12:20:00,43.73,43.82,43.72,43.82,214305.0,43.73,43.82,43.72,43.82,214305.0
2021-06-22 12:30:00,43.82,43.82,43.71,43.73,198113.0,43.82,43.82,43.71,43.73,198113.0
2021-06-22 12:40:00,43.73,43.75,43.69,43.75,35877.0,43.73,43.75,43.69,43.75,35877.0
2021-06-22 12:50:00,43.74,43.76,43.73,43.75,56327.0,43.74,43.76,43.73,43.75,56327.0
2021-06-22 13:00:00,43.75,43.8,43.72,43.8,64056.0,43.75,43.8,43.72,43.8,64056.0
2021-06-22 13:10:00,43.8,43.81,43.74,43.74,109036.0,43.8,43.81,43.74,43.74,109036.0
2021-06-22 13:20:00,43.75,43.76,43.7,43.7,54145.0,43.75,43.76,43.7,43.7,54145.0
2021-06-22 13:30:00,43.71,43.72,43.67,43.72,64475.0,43.71,43.72,43.67,43.72,64475.0
2021-06-22 13:40:00,43.72,43.73,43.7,43.73,43115.0,43.72,43.73,43.7,43.73,43115.0
2021-06-22 13:50:00,43.73,43.73,43.69,43.71,27816.0,43.73,43.73,43.69,43.71,27816.0
2021-06-22 14:00:00,43.71,43.72,43.63,43.7,75946.0,43.71,43.72,43.63,43.7,75946.0
2021-06-22 14:10:00,43.71,43.71,43.66,43.7,69566.0,43.71,43.71,43.66,43.7,69566.0
2021-06-22 14:20:00,43.69,43.69,43.65,43.69,40864.0,43.69,43.69,43.65,43.69,40864.0
2021-06-22 14:30:00,43.69,43.8,43.67,43.79,78526.0,43.69,43.8,43.67,43.79,78526.0
2021-06-22 14:40:00,43.8,43.8,43.74,43.74,38568.0,43.8,43.8,43.74,43.74,38568.0
2021-06-22 14:50:00,43.75,43.78,43.74,43.76,50659.0,43.75,43.78,43.74,43.76,50659.0
2021-06-22 15:00:00,43.77,43.81,43.75,43.8,85795.0,43.77,43.81,43.75,43.8,85795.0
2021-06-22 15:10:00,43.8,43.82,43.77,43.8,120794.0,43.8,43.82,43.77,43.8,120794.0
2021-06-22 15:20:00,43.8,43.91,43.79,43.89,78056.0,43.8,43.91,43.79,43.89,78056.0
2021-06-22 15:30:00,43.89,43.89,43.82,43.85,116223.0,43.89,43.89,43.82,43.85,116223.0
2021-06-22 15:40:00,43.85,43.91,43.84,43.86,122715.0,43.85,43.91,43.84,43.86,122715.0
2021-06-22 15:50:00,43.85,43.92,43.8,43.82,473937.0,43.85,43.92,43.8,43.82,473937.0
2021-06-23 09:30:00,43.79,43.79,43.62,43.75,147690.0,43.79,43.79,43.62,43.75,147690.0
2021-06-23 09:40:00,43.75,43.76,43.66,43.75,49668.0,43.75,43.76,43.66,43.75,49668.0
2021-06-23 09:50:00,43.75,43.85,43.67,43.76,74465.0,43.75,43.85,43.67,43.76,74465.0
2021-06-23 10:00:00,43.77,43.91,43.74,43.82,128911.0,43.77,43.91,43.74,43.82,128911.0
2021-06-23 10:10:00,43.82,43.89,43.79,43.82,90956.0,43.82,43.89,43.79,43.82,90956.0
2021-06-23 10:20:00,43.83,43.86,43.79,43.84,79855.0,43.83,43.86,43.79,43.84,79855.0
2021-06-23 10:30:00,43.84,43.92,43.81,43.91,69569.0,43.84,43.92,43.81,43.91,69569.0
2021-06-23 10:40:00,43.91,43.94,43.89,43.93,72471.0,43.91,43.94,43.89,43.93,72471.0
2021-06-23 10:50:00,43.93,43.94,43.89,43.93,69793.0,43.93,43.94,43.89,43.93,69793.0
2021-06-23 11:00:00,43.94,43.97,43.89,43.9,60321.0,43.94,43.97,43.89,43.9,60321.0
2021-06-23 11:10:00,43.91,43.92,43.83,43.85,73593.0,43.91,43.92,43.83,43.85,73593.0
2021-06-23 11:20:00,43.84,43.9,43.78,43.88,48661.0,43.84,43.9,43.78,43.88,48661.0
2021-06-23 11:30:00,43.88,43.88,43.83,43.86,38847.0,43.88,43.88,43.83,43.86,38847.0
2021-06-23 11:40:00,43.85,43.85,43.79,43.79,24543.0,43.85,43.85,43.79,43.79,24543.0
2021-06-23 11:50:00,43.79,43.85,43.78,43.84,35089.0,43.79,43.85,43.78,43.84,35089.0
2021-06-23 12:00:00,43.83,43.83,43.79,43.8,28757.0,43.83,43.83,43.79,43.8,28757.0
2021-06-23 12:10:00,43.8,43.86,43.8,43.84,14505.0,43.8,43.86,43.8,43.84,14505.0
2021-06-23 12:20:00,43.84,43.87,43.84,43.86,36324.0,43.84,43.87,43.84,43.86,36324.0
2021-06-23 12:30:00,43.86,43.86,43.8,43.82,27138.0,43.86,43.86,43.8,43.82,27138.0
2021-06-23 12:40:00,43.82,43.84,43.81,43.83,25736.0,43.82,43.84,43.81,43.83,25736.0
2021-06-23 12:50:00,43.83,43.84,43.78,43.79,20016.0,43.83,43.84,43.78,43.79,20016.0
2021-06-23 13:00:00,43.79,43.79,43.73,43.75,21682.0,43.79,43.79,43.73,43.75,21682.0
2021-06-23 13:10:00,43.75,43.75,43.71,43.73,33166.0,43.75,43.75,43.71,43.73,33166.0
2021-06-23 13:20:00,43.73,43.76,43.73,43.76,21091.0,43.73,43.76,43.73,43.76,21091.0
2021-06-23 13:30:00,43.76,43.77,43.75,43.76,24897.0,43.76,43.77,43.75,43.76,24897.0
2021-06-23 13:40:00,43.76,43.81,43.75,43.77,37137.0,43.76,43.81,43.75,43.77,37137.0
2021-06-23 13:50:00,43.77,43.8,43.76,43.79,29500.0,43.77,43.8,43.76,43.79,29500.0
2021-06-23 14:00:00,43.79,43.79,43.73,43.77,34455.0,43.79,43.79,43.73,43.77,34455.0
2021-06-23 14:10:00,43.78,43.8,43.74,43.77,53840.0,43.78,43.8,43.74,43.77,53840.0
2021-06-23 14:20:00,43.77,43.77,43.73,43.73,37963.0,43.77,43.77,43.73,43.73,37963.0
2021-06-23 14:30:00,43.73,43.75,43.71,43.75,20456.0,43.73,43.75,43.71,43.75,20456.0
2021-06-23 14:40:00,43.74,43.74,43.69,43.72,37209.0,43.74,43.74,43.69,43.72,37209.0
2021-06-23 14:50:00,43.72,43.76,43.71,43.75,77747.0,43.72,43.76,43.71,43.75,77747.0
2021-06-23 15:00:00,43.76,43.78,43.75,43.77,62633.0,43.76,43.78,43.75,43.77,62633.0
2021-06-23 15:10:00,43.77,43.81,43.77,43.8,61157.0,43.77,43.81,43.77,43.8,61157.0
2021-06-23 15:20:00,43.8,43.84,43.79,43.84,65596.0,43.8,43.84,43.79,43.84,65596.0
2021-06-23 15:30:00,43.84,43.86,43.83,43.86,60492.0,43.84,43.86,43.83,43.86,60492.0
2021-06-23 15:40:00,43.86,43.88,43.81,43.81,111522.0,43.86,43.88,43.81,43.81,111522.0
2021-06-23 15:50:00,43.81,43.82,43.76,43.79,509712.0,43.81,43.82,43.76,43.79,509712.0
2021-06-24 09:30:00,43.99,44.12,43.91,44.07,211115.0,43.99,44.12,43.91,44.07,211115.0
2021-06-24 09:40:00,44.07,44.11,44.0,44.1,93691.0,44.07,44.11,44.0,44.1,93691.0
2021-06-24 09:50:00,44.11,44.17,44.05,44.11,96176.0,44.11,44.17,44.05,44.11,96176.0
2021-06-24 10:00:00,44.11,44.13,44.05,44.12,78788.0,44.11,44.13,44.05,44.12,78788.0
2021-06-24 10:10:00,44.11,44.12,44.07,44.08,68246.0,44.11,44.12,44.07,44.08,68246.0
2021-06-24 10:20:00,44.09,44.2,44.08,44.17,74008.0,44.09,44.2,44.08,44.17,74008.0
2021-06-24 10:30:00,44.16,44.16,44.11,44.16,53305.0,44.16,44.16,44.11,44.16,53305.0
2021-06-24 10:40:00,44.15,44.16,44.11,44.11,48066.0,44.15,44.16,44.11,44.11,48066.0
2021-06-24 10:50:00,44.11,44.11,44.05,44.06,82021.0,44.11,44.11,44.05,44.06,82021.0
2021-06-24 11:00:00,44.07,44.08,44.02,44.02,88676.0,44.07,44.08,44.02,44.02,88676.0
2021-06-24 11:10:00,44.02,44.03,43.91,43.91,57429.0,44.02,44.03,43.91,43.91,57429.0
2021-06-24 11:20:00,43.92,43.99,43.9,43.93,368022.0,43.92,43.99,43.9,43.93,368022.0
2021-06-24 11:30:00,43.93,43.93,43.87,43.87,83458.0,43.93,43.93,43.87,43.87,83458.0
2021-06-24 11:40:00,43.86,43.92,43.83,43.91,129332.0,43.86,43.92,43.83,43.91,129332.0
2021-06-24 11:50:00,43.9,43.91,43.85,43.87,73562.0,43.9,43.91,43.85,43.87,73562.0
2021-06-24 12:00:00,43.88,43.95,43.87,43.91,121589.0,43.88,43.95,43.87,43.91,121589.0
2021-06-24 12:10:00,43.91,43.93,43.88,43.89,62128.0,43.91,43.93,43.88,43.89,62128.0
2021-06-24 12:20:00,43.89,43.92,43.87,43.87,107777.0,43.89,43.92,43.87,43.87,107777.0
2021-06-24 12:30:00,43.87,43.95,43.86,43.92,132354.0,43.87,43.95,43.86,43.92,132354.0
2021-06-24 12:40:00,43.91,43.93,43.88,43.9,60627.0,43.91,43.93,43.88,43.9,60627.0
2021-06-24 12:50:00,43.89,43.92,43.88,43.91,68679.0,43.89,43.92,43.88,43.91,68679.0
2021-06-24 13:00:00,43.91,43.93,43.89,43.9,58117.0,43.91,43.93,43.89,43.9,58117.0
2021-06-24 13:10:00,43.9,43.9,43.87,43.9,62813.0,43.9,43.9,43.87,43.9,62813.0
2021-06-24 13:20:00,43.89,43.91,43.86,43.89,76092.0,43.89,43.91,43.86,43.89,76092.0
2021-06-24 13:30:00,43.88,43.91,43.87,43.88,61666.0,43.88,43.91,43.87,43.88,61666.0
2021-06-24 13:40:00,43.89,43.9,43.86,43.88,82032.0,43.89,43.9,43.86,43.88,82032.0
2021-06-24 13:50:00,43.87,43.89,43.83,43.84,79068.0,43.87,43.89,43.83,43.84,79068.0
2021-06-24 14:00:00,43.84,43.88,43.84,43.86,58520.0,43.84,43.88,43.84,43.86,58520.0
2021-06-24 14:10:00,43.85,43.9,43.85,43.9,68877.0,43.85,43.9,43.85,43.9,68877.0
2021-06-24 14:20:00,43.9,43.91,43.89,43.89,67691.0,43.9,43.91,43.89,43.89,67691.0
2021-06-24 14:30:00,43.9,43.91,43.86,43.87,126494.0,43.9,43.91,43.86,43.87,126494.0
2021-06-24 14:40:00,43.87,43.9,43.85,43.89,73562.0,43.87,43.9,43.85,43.89,73562.0
2021-06-24 14:50:00,43.9,43.9,43.86,43.88,69412.0,43.9,43.9,43.86,43.88,69412.0
2021-06-24 15:00:00,43.88,43.89,43.85,43.86,96536.0,43.88,43.89,43.85,43.86,96536.0
2021-06-24 15:10:00,43.87,43.87,43.83,43.84,116449.0,43.87,43.87,43.83,43.84,116449.0
2021-06-24 15:20:00,43.84,43.84,43.79,43.8,100999.0,43.84,43.84,43.79,43.8,100999.0
2021-06-24 15:30:00,43.8,43.84,43.79,43.8,182319.0,43.8,43.84,43.79,43.8,182319.0
2021-06-24 15:40:00,43.8,43.83,43.74,43.76,235915.0,43.8,43.83,43.74,43.76,235915.0
2021-06-24 15:50:00,43.76,43.78,43.71,43.72,694577.0,43.76,43.78,43.71,43.72,694577.0
2021-06-25 09:30:00,43.87,44.07,43.84,44.07,182679.0,43.87,44.07,43.84,44.07,182679.0
2021-06-25 09:40:00,44.07,44.08,43.89,43.9,155897.0,44.07,44.08,43.89,43.9,155897.0
2021-06-25 09:50:00,43.9,44.06,43.89,44.03,136141.0,43.9,44.06,43.89,44.03,136141.0
2021-06-25 10:00:00,44.03,44.14,44.03,44.14,83540.0,44.03,44.14,44.03,44.14,83540.0
2021-06-25 10:10:00,44.14,44.19,44.05,44.16,115091.0,44.14,44.19,44.05,44.16,115091.0
2021-06-25 10:20:00,44.17,44.27,44.16,44.22,168755.0,44.17,44.27,44.16,44.22,168755.0
2021-06-25 10:30:00,44.22,44.25,44.17,44.19,78850.0,44.22,44.25,44.17,44.19,78850.0
2021-06-25 10:40:00,44.19,44.19,44.12,44.14,48055.0,44.19,44.19,44.12,44.14,48055.0
2021-06-25 10:50:00,44.15,44.16,44.07,44.09,423894.0,44.15,44.16,44.07,44.09,423894.0
2021-06-25 11:00:00,44.09,44.13,44.05,44.12,107153.0,44.09,44.13,44.05,44.12,107153.0
2021-06-25 11:10:00,44.12,44.19,44.11,44.16,94490.0,44.12,44.19,44.11,44.16,94490.0
2021-06-25 11:20:00,44.16,44.21,44.15,44.16,123512.0,44.16,44.21,44.15,44.16,123512.0
2021-06-25 11:30:00,44.16,44.16,44.11,44.13,56326.0,44.16,44.16,44.11,44.13,56326.0
2021-06-25 11:40:00,44.13,44.16,44.11,44.12,46227.0,44.13,44.16,44.11,44.12,46227.0
2021-06-25 11:50:00,44.12,44.12,44.06,44.07,29356.0,44.12,44.12,44.06,44.07,29356.0
2021-06-25 12:00:00,44.06,44.1,44.01,44.09,51923.0,44.06,44.1,44.01,44.09,51923.0
2021-06-25 12:10:00,44.09,44.1,44.07,44.08,53951.0,44.09,44.1,44.07,44.08,53951.0
2021-06-25 12:20:00,44.08,44.1,44.04,44.09,217301.0,44.08,44.1,44.04,44.09,217301.0
2021-06-25 12:30:00,44.09,44.12,44.06,44.12,49117.0,44.09,44.12,44.06,44.12,49117.0
2021-06-25 12:40:00,44.13,44.15,44.1,44.12,144859.0,44.13,44.15,44.1,44.12,144859.0
2021-06-25 12:50:00,44.11,44.12,44.07,44.08,42474.0,44.11,44.12,44.07,44.08,42474.0
2021-06-25 13:00:00,44.09,44.1,43.95,43.95,71999.0,44.09,44.1,43.95,43.95,71999.0
2021-06-25 13:10:00,43.95,44.03,43.95,44.02,76534.0,43.95,44.03,43.95,44.02,76534.0
2021-06-25 13:20:00,44.02,44.06,44.0,44.06,37677.0,44.02,44.06,44.0,44.06,37677.0
2021-06-25 13:30:00,44.05,44.09,44.04,44.05,65135.0,44.05,44.09,44.04,44.05,65135.0
2021-06-25 13:40:00,44.05,44.05,44.0,44.02,38433.0,44.05,44.05,44.0,44.02,38433.0
2021-06-25 13:50:00,44.01,44.01,43.97,43.97,66147.0,44.01,44.01,43.97,43.97,66147.0
2021-06-25 14:00:00,43.97,43.99,43.95,43.98,75746.0,43.97,43.99,43.95,43.98,75746.0
2021-06-25 14:10:00,43.98,43.99,43.94,43.99,54507.0,43.98,43.99,43.94,43.99,54507.0
2021-06-25 14:20:00,43.98,44.01,43.97,44.0,51301.0,43.98,44.01,43.97,44.0,51301.0
2021-06-25 14:30:00,44.0,44.01,43.96,43.99,69400.0,44.0,44.01,43.96,43.99,69400.0
2021-06-25 14:40:00,43.99,43.99,43.96,43.96,26435.0,43.99,43.99,43.96,43.96,26435.0
2021-06-25 14:50:00,43.97,43.98,43.91,43.92,151740.0,43.97,43.98,43.91,43.92,151740.0
2021-06-25 15:00:00,43.92,43.93,43.91,43.93,89054.0,43.92,43.93,43.91,43.93,89054.0
2021-06-25 15:10:00,43.93,43.95,43.91,43.92,71037.0,43.93,43.95,43.91,43.92,71037.0
2021-06-25 15:20:00,43.91,43.95,43.88,43.94,97759.0,43.91,43.95,43.88,43.94,97759.0
2021-06-25 15:30:00,43.94,43.99,43.93,43.97,141216.0,43.94,43.99,43.93,43.97,141216.0
2021-06-25 15:40:00,43.97,44.09,43.96,44.06,252806.0,43.97,44.09,43.96,44.06,252806.0
2021-06-25 15:50:00,44.04,44.12,43.96,44.09,895729.0,44.04,44.12,43.96,44.09,895729.0
2021-06-28 09:30:00,44.0,44.22,43.99,44.17,277278.0,44.0,44.22,43.99,44.17,277278.0
2021-06-28 09:40:00,44.18,44.22,43.78,43.78,112237.0,44.18,44.22,43.78,43.78,112237.0
2021-06-28 09:50:00,43.79,43.88,43.74,43.82,121831.0,43.79,43.88,43.74,43.82,121831.0
2021-06-28 10:00:00,43.82,43.86,43.76,43.77,69148.0,43.82,43.86,43.76,43.77,69148.0
2021-06-28 10:10:00,43.77,43.84,43.75,43.79,104939.0,43.77,43.84,43.75,43.79,104939.0
2021-06-28 10:20:00,43.79,43.8,43.68,43.72,177470.0,43.79,43.8,43.68,43.72,177470.0
2021-06-28 10:30:00,43.72,43.72,43.58,43.58,112127.0,43.72,43.72,43.58,43.58,112127.0
2021-06-28 10:40:00,43.58,43.7,43.57,43.69,82774.0,43.58,43.7,43.57,43.69,82774.0
2021-06-28 10:50:00,43.69,43.73,43.59,43.64,59415.0,43.69,43.73,43.59,43.64,59415.0
2021-06-28 11:00:00,43.65,43.66,43.58,43.61,96770.0,43.65,43.66,43.58,43.61,96770.0
2021-06-28 11:10:00,43.61,43.61,43.54,43.55,68685.0,43.61,43.61,43.54,43.55,68685.0
2021-06-28 11:20:00,43.55,43.56,43.49,43.5,105015.0,43.55,43.56,43.49,43.5,105015.0
2021-06-28 11:30:00,43.51,43.51,43.4,43.43,141775.0,43.51,43.51,43.4,43.43,141775.0
2021-06-28 11:40:00,43.43,43.44,43.4,43.44,82352.0,43.43,43.44,43.4,43.44,82352.0
2021-06-28 11:50:00,43.43,43.46,43.37,43.44,152540.0,43.43,43.46,43.37,43.44,152540.0
2021-06-28 12:00:00,43.44,43.44,43.34,43.36,77550.0,43.44,43.44,43.34,43.36,77550.0
2021-06-28 12:10:00,43.36,43.36,43.25,43.27,106694.0,43.36,43.36,43.25,43.27,106694.0
2021-06-28 12:20:00,43.27,43.29,43.14,43.16,129988.0,43.27,43.29,43.14,43.16,129988.0
2021-06-28 12:30:00,43.16,43.17,43.12,43.13,117620.0,43.16,43.17,43.12,43.13,117620.0
2021-06-28 12:40:00,43.12,43.13,43.04,43.04,108254.0,43.12,43.13,43.04,43.04,108254.0
2021-06-28 12:50:00,43.04,43.13,43.04,43.11,122237.0,43.04,43.13,43.04,43.11,122237.0
2021-06-28 13:00:00,43.11,43.18,43.1,43.17,119911.0,43.11,43.18,43.1,43.17,119911.0
2021-06-28 13:10:00,43.17,43.26,43.16,43.26,108158.0,43.17,43.26,43.16,43.26,108158.0
2021-06-28 13:20:00,43.26,43.29,43.16,43.2,146330.0,43.26,43.29,43.16,43.2,146330.0
2021-06-28 13:30:00,43.2,43.25,43.19,43.2,141647.0,43.2,43.25,43.19,43.2,141647.0
2021-06-28 13:40:00,43.2,43.2,43.13,43.16,141182.0,43.2,43.2,43.13,43.16,141182.0
2021-06-28 13:50:00,43.17,43.2,43.16,43.19,72387.0,43.17,43.2,43.16,43.19,72387.0
2021-06-28 14:00:00,43.19,43.23,43.16,43.23,91668.0,43.19,43.23,43.16,43.23,91668.0
2021-06-28 14:10:00,43.23,43.26,43.2,43.23,113519.0,43.23,43.26,43.2,43.23,113519.0
2021-06-28 14:20:00,43.23,43.26,43.17,43.19,208149.0,43.23,43.26,43.17,43.19,208149.0
2021-06-28 14:30:00,43.19,43.23,43.16,43.21,102100.0,43.19,43.23,43.16,43.21,102100.0
2021-06-28 14:40:00,43.21,43.26,43.2,43.26,93537.0,43.21,43.26,43.2,43.26,93537.0
2021-06-28 14:50:00,43.26,43.27,43.17,43.18,105650.0,43.26,43.27,43.17,43.18,105650.0
2021-06-28 15:00:00,43.18,43.3,43.17,43.28,154379.0,43.18,43.3,43.17,43.28,154379.0
2021-06-28 15:10:00,43.28,43.39,43.27,43.39,154407.0,43.28,43.39,43.27,43.39,154407.0
2021-06-28 15:20:00,43.39,43.43,43.35,43.41,164323.0,43.39,43.43,43.35,43.41,164323.0
2021-06-28 15:30:00,43.41,43.47,43.4,43.45,189317.0,43.41,43.47,43.4,43.45,189317.0
2021-06-28 15:40:00,43.45,43.48,43.42,43.44,214361.0,43.45,43.48,43.42,43.44,214361.0
2021-06-28 15:50:00,43.44,43.45,43.32,43.33,805171.0,43.44,43.45,43.32,43.33,805171.0
2021-06-29 09:30:00,43.37,43.5,43.25,43.3,143145.0,43.37,43.5,43.25,43.3,143145.0
2021-06-29 09:40:00,43.28,43.31,43.21,43.29,182288.0,43.28,43.31,43.21,43.29,182288.0
2021-06-29 09:50:00,43.3,43.33,43.15,43.21,224064.0,43.3,43.33,43.15,43.21,224064.0
2021-06-29 10:00:00,43.21,43.3,43.14,43.29,127945.0,43.21,43.3,43.14,43.29,127945.0
2021-06-29 10:10:00,43.29,43.34,43.28,43.33,214256.0,43.29,43.34,43.28,43.33,214256.0
2021-06-29 10:20:00,43.33,43.34,43.24,43.32,104566.0,43.33,43.34,43.24,43.32,104566.0
2021-06-29 10:30:00,43.32,43.39,43.32,43.38,73205.0,43.32,43.39,43.32,43.38,73205.0
2021-06-29 10:40:00,43.38,43.44,43.35,43.36,71260.0,43.38,43.44,43.35,43.36,71260.0
2021-06-29 10:50:00,43.36,43.38,43.32,43.32,74320.0,43.36,43.38,43.32,43.32,74320.0
2021-06-29 11:00:00,43.33,43.44,43.31,43.44,69442.0,43.33,43.44,43.31,43.44,69442.0
2021-06-29 11:10:00,43.43,43.44,43.34,43.34,78715.0,43.43,43.44,43.34,43.34,78715.0
2021-06-29 11:20:00,43.34,43.36,43.24,43.25,79009.0,43.34,43.36,43.24,43.25,79009.0
2021-06-29 11:30:00,43.24,43.26,43.16,43.18,139627.0,43.24,43.26,43.16,43.18,139627.0
2021-06-29 11:40:00,43.18,43.21,43.14,43.15,66679.0,43.18,43.21,43.14,43.15,66679.0
2021-06-29 11:50:00,43.15,43.17,43.12,43.14,73044.0,43.15,43.17,43.12,43.14,73044.0
2021-06-29 12:00:00,43.14,43.17,43.11,43.15,80762.0,43.14,43.17,43.11,43.15,80762.0
2021-06-29 12:10:00,43.15,43.22,43.13,43.19,64779.0,43.15,43.22,43.13,43.19,64779.0
2021-06-29 12:20:00,43.19,43.21,43.17,43.2,81950.0,43.19,43.21,43.17,43.2,81950.0
2021-06-29 12:30:00,43.2,43.2,43.13,43.14,50531.0,43.2,43.2,43.13,43.14,50531.0
2021-06-29 12:40:00,43.14,43.15,43.09,43.09,68476.0,43.14,43.15,43.09,43.09,68476.0
2021-06-29 12:50:00,43.1,43.16,43.09,43.14,62772.0,43.1,43.16,43.09,43.14,62772.0
2021-06-29 13:00:00,43.14,43.17,43.13,43.13,73820.0,43.14,43.17,43.13,43.13,73820.0
2021-06-29 13:10:00,43.13,43.14,43.1,43.12,42905.0,43.13,43.14,43.1,43.12,42905.0
2021-06-29 13:20:00,43.11,43.12,43.06,43.07,95079.0,43.11,43.12,43.06,43.07,95079.0
2021-06-29 13:30:00,43.07,43.08,43.01,43.01,63041.0,43.07,43.08,43.01,43.01,63041.0
2021-06-29 13:40:00,43.02,43.03,42.98,42.98,80643.0,43.02,43.03,42.98,42.98,80643.0
2021-06-29 13:50:00,42.98,43.04,42.98,43.02,89886.0,42.98,43.04,42.98,43.02,89886.0
2021-06-29 14:00:00,43.02,43.1,43.01,43.08,93361.0,43.02,43.1,43.01,43.08,93361.0
2021-06-29 14:10:00,43.08,43.1,43.04,43.06,79447.0,43.08,43.1,43.04,43.06,79447.0
2021-06-29 14:20:00,43.05,43.09,43.04,43.07,101486.0,43.05,43.09,43.04,43.07,101486.0
2021-06-29 14:30:00,43.06,43.08,43.04,43.04,56366.0,43.06,43.08,43.04,43.04,56366.0
2021-06-29 14:40:00,43.05,43.1,43.04,43.08,114934.0,43.05,43.1,43.04,43.08,114934.0
2021-06-29 14:50:00,43.09,43.15,43.07,43.12,78907.0,43.09,43.15,43.07,43.12,78907.0
2021-06-29 15:00:00,43.13,43.17,43.1,43.14,132738.0,43.13,43.17,43.1,43.14,132738.0
2021-06-29 15:10:00,43.13,43.18,43.12,43.17,82532.0,43.13,43.18,43.12,43.17,82532.0
2021-06-29 15:20:00,43.16,43.21,43.15,43.2,105872.0,43.16,43.21,43.15,43.2,105872.0
2021-06-29 15:30:00,43.2,43.28,43.19,43.27,161108.0,43.2,43.28,43.19,43.27,161108.0
2021-06-29 15:40:00,43.27,43.32,43.24,43.25,166696.0,43.27,43.32,43.24,43.25,166696.0
2021-06-29 15:50:00,43.25,43.31,43.22,43.23,578063.0,43.25,43.31,43.22,43.23,578063.0
2021-06-30 09:30:00,43.3,43.3,42.99,43.05,202485.0,43.3,43.3,42.99,43.05,202485.0
2021-06-30 09:40:00,43.05,43.07,42.93,42.94,101396.0,43.05,43.07,42.93,42.94,101396.0
2021-06-30 09:50:00,42.93,42.95,42.83,42.9,100123.0,42.93,42.95,42.83,42.9,100123.0
2021-06-30 10:00:00,42.9,42.92,42.84,42.87,101541.0,42.9,42.92,42.84,42.87,101541.0
2021-06-30 10:10:00,42.87,42.91,42.81,42.82,208663.0,42.87,42.91,42.81,42.82,208663.0
2021-06-30 10:20:00,42.82,42.82,42.67,42.68,235724.0,42.82,42.82,42.67,42.68,235724.0
2021-06-30 10:30:00,42.68,42.74,42.66,42.73,265595.0,42.68,42.74,42.66,42.73,265595.0
2021-06-30 10:40:00,42.74,42.74,42.64,42.69,146425.0,42.74,42.74,42.64,42.69,146425.0
2021-06-30 10:50:00,42.68,42.74,42.67,42.7,227762.0,42.68,42.74,42.67,42.7,227762.0
2021-06-30 11:00:00,42.7,42.73,42.66,42.69,142655.0,42.7,42.73,42.66,42.69,142655.0
2021-06-30 11:10:00,42.69,42.71,42.64,42.64,105326.0,42.69,42.71,42.64,42.64,105326.0
2021-06-30 11:20:00,42.65,42.66,42.62,42.64,80808.0,42.65,42.66,42.62,42.64,80808.0
2021-06-30 11:30:00,42.64,42.69,42.61,42.63,124373.0,42.64,42.69,42.61,42.63,124373.0
2021-06-30 11:40:00,42.63,42.66,42.58,42.64,153369.0,42.63,42.66,42.58,42.64,153369.0
2021-06-30 11:50:00,42.64,42.64,42.59,42.59,105908.0,42.64,42.64,42.59,42.59,105908.0
2021-06-30 12:00:00,42.59,42.59,42.44,42.44,159004.0,42.59,42.59,42.44,42.44,159004.0
2021-06-30 12:10:00,42.45,42.57,42.44,42.55,118664.0,42.45,42.57,42.44,42.55,118664.0
2021-06-30 12:20:00,42.55,42.58,42.51,42.56,162527.0,42.55,42.58,42.51,42.56,162527.0
2021-06-30 12:30:00,42.56,42.61,42.55,42.59,152351.0,42.56,42.61,42.55,42.59,152351.0
2021-06-30 12:40:00,42.59,42.6,42.55,42.58,146480.0,42.59,42.6,42.55,42.58,146480.0
2021-06-30 12:50:00,42.58,42.58,42.53,42.55,113708.0,42.58,42.58,42.53,42.55,113708.0
2021-06-30 13:00:00,42.55,42.59,42.51,42.57,159425.0,42.55,42.59,42.51,42.57,159425.0
2021-06-30 13:10:00,42.56,42.56,42.5,42.5,77083.0,42.56,42.56,42.5,42.5,77083.0
2021-06-30 13:20:00,42.51,42.57,42.5,42.54,69947.0,42.51,42.57,42.5,42.54,69947.0
2021-06-30 13:30:00,42.54,42.57,42.52,42.54,95632.0,42.54,42.57,42.52,42.54,95632.0
2021-06-30 13:40:00,42.54,42.57,42.52,42.54,67364.0,42.54,42.57,42.52,42.54,67364.0
2021-06-30 13:50:00,42.53,42.59,42.52,42.56,71059.0,42.53,42.59,42.52,42.56,71059.0
2021-06-30 14:00:00,42.56,42.59,42.54,42.58,103451.0,42.56,42.59,42.54,42.58,103451.0
2021-06-30 14:10:00,42.58,42.59,42.54,42.58,59257.0,42.58,42.59,42.54,42.58,59257.0
2021-06-30 14:20:00,42.58,42.58,42.45,42.48,158446.0,42.58,42.58,42.45,42.48,158446.0
2021-06-30 14:30:00,42.47,42.54,42.44,42.54,145323.0,42.47,42.54,42.44,42.54,145323.0
2021-06-30 14:40:00,42.54,42.58,42.52,42.55,84804.0,42.54,42.58,42.52,42.55,84804.0
2021-06-30 14:50:00,42.55,42.56,42.5,42.55,178983.0,42.55,42.56,42.5,42.55,178983.0
2021-06-30 15:00:00,42.54,42.58,42.51,42.57,138592.0,42.54,42.58,42.51,42.57,138592.0
2021-06-30 15:10:00,42.56,42.6,42.56,42.58,98602.0,42.56,42.6,42.56,42.58,98602.0
2021-06-30 15:20:00,42.59,42.67,42.58,42.66,124158.0,42.59,42.67,42.58,42.66,124158.0
2021-06-30 15:30:00,42.66,42.76,42.64,42.73,227963.0,42.66,42.76,42.64,42.73,227963.0
2021-06-30 15:40:00,42.73,42.81,42.71,42.76,291693.0,42.73,42.81,42.71,42.76,291693.0
2021-06-30 15:50:00,42.76,42.84,42.71,42.75,1007673.0,42.76,42.84,42.71,42.75,1007673.0
2021-07-01 09:30:00,42.78,43.09,42.68,42.9,271168.0,42.78,43.09,42.68,42.9,271168.0
2021-07-01 09:40:00,42.91,43.2,42.89,43.19,215984.0,42.91,43.2,42.89,43.19,215984.0
2021-07-01 09:50:00,43.19,43.24,43.16,43.19,172290.0,43.19,43.24,43.16,43.19,172290.0
2021-07-01 10:00:00,43.19,43.28,43.14,43.21,114348.0,43.19,43.28,43.14,43.21,114348.0
2021-07-01 10:10:00,43.21,43.21,43.06,43.11,102187.0,43.21,43.21,43.06,43.11,102187.0
2021-07-01 10:20:00,43.1,43.16,43.05,43.13,85574.0,43.1,43.16,43.05,43.13,85574.0
2021-07-01 10:30:00,43.12,43.18,43.09,43.17,94371.0,43.12,43.18,43.09,43.17,94371.0
2021-07-01 10:40:00,43.18,43.18,43.11,43.14,76595.0,43.18,43.18,43.11,43.14,76595.0
2021-07-01 10:50:00,43.14,43.23,43.1,43.23,102788.0,43.14,43.23,43.1,43.23,102788.0
2021-07-01 11:00:00,43.23,43.27,43.21,43.26,100682.0,43.23,43.27,43.21,43.26,100682.0
2021-07-01 11:10:00,43.25,43.27,43.21,43.23,85764.0,43.25,43.27,43.21,43.23,85764.0
2021-07-01 11:20:00,43.23,43.24,43.16,43.21,80008.0,43.23,43.24,43.16,43.21,80008.0
2021-07-01 11:30:00,43.21,43.21,43.13,43.19,65382.0,43.21,43.21,43.13,43.19,65382.0
2021-07-01 11:40:00,43.19,43.2,43.15,43.2,78284.0,43.19,43.2,43.15,43.2,78284.0
2021-07-01 11:50:00,43.2,43.23,43.17,43.17,46559.0,43.2,43.23,43.17,43.17,46559.0
2021-07-01 12:00:00,43.17,43.21,43.12,43.21,55214.0,43.17,43.21,43.12,43.21,55214.0
2021-07-01 12:10:00,43.21,43.23,43.17,43.22,58258.0,43.21,43.23,43.17,43.22,58258.0
2021-07-01 12:20:00,43.22,43.25,43.17,43.23,68481.0,43.22,43.25,43.17,43.23,68481.0
2021-07-01 12:30:00,43.23,43.28,43.21,43.25,62116.0,43.23,43.28,43.21,43.25,62116.0
2021-07-01 12:40:00,43.25,43.33,43.23,43.3,70052.0,43.25,43.33,43.23,43.3,70052.0
2021-07-01 12:50:00,43.3,43.34,43.29,43.34,48325.0,43.3,43.34,43.29,43.34,48325.0
2021-07-01 13:00:00,43.34,43.36,43.32,43.35,56853.0,43.34,43.36,43.32,43.35,56853.0
2021-07-01 13:10:00,43.34,43.35,43.31,43.33,43493.0,43.34,43.35,43.31,43.33,43493.0
2021-07-01 13:20:00,43.33,43.34,43.28,43.29,80883.0,43.33,43.34,43.28,43.29,80883.0
2021-07-01 13:30:00,43.3,43.31,43.27,43.28,68852.0,43.3,43.31,43.27,43.28,68852.0
2021-07-01 13:40:00,43.27,43.28,43.25,43.26,82897.0,43.27,43.28,43.25,43.26,82897.0
2021-07-01 13:50:00,43.26,43.29,43.24,43.27,88111.0,43.26,43.29,43.24,43.27,88111.0
2021-07-01 14:00:00,43.27,43.35,43.23,43.34,84780.0,43.27,43.35,43.23,43.34,84780.0
2021-07-01 14:10:00,43.34,43.39,43.34,43.36,82673.0,43.34,43.39,43.34,43.36,82673.0
2021-07-01 14:20:00,43.36,43.41,43.35,43.41,51860.0,43.36,43.41,43.35,43.41,51860.0
2021-07-01 14:30:00,43.41,43.43,43.39,43.41,61794.0,43.41,43.43,43.39,43.41,61794.0
2021-07-01 14:40:00,43.41,43.45,43.41,43.44,54395.0,43.41,43.45,43.41,43.44,54395.0
2021-07-01 14:50:00,43.43,43.44,43.39,43.44,83465.0,43.43,43.44,43.39,43.44,83465.0
2021-07-01 15:00:00,43.44,43.48,43.43,43.47,99100.0,43.44,43.48,43.43,43.47,99100.0
2021-07-01 15:10:00,43.46,43.51,43.46,43.48,106396.0,43.46,43.51,43.46,43.48,106396.0
2021-07-01 15:20:00,43.48,43.5,43.39,43.41,123242.0,43.48,43.5,43.39,43.41,123242.0
2021-07-01 15:30:00,43.41,43.46,43.4,43.44,171354.0,43.41,43.46,43.4,43.44,171354.0
2021-07-01 15:40:00,43.45,43.45,43.36,43.38,282321.0,43.45,43.45,43.36,43.38,282321.0
2021-07-01 15:50:00,43.39,43.45,43.3,43.37,715278.0,43.39,43.45,43.3,43.37,715278.0
2021-07-02 09:30:00,43.4,43.48,43.21,43.45,221765.0,43.4,43.48,43.21,43.45,221765.0
2021-07-02 09:40:00,43.45,43.48,43.37,43.45,81861.0,43.45,43.48,43.37,43.45,81861.0
2021-07-02 09:50:00,43.45,43.54,43.43,43.53,47400.0,43.45,43.54,43.43,43.53,47400.0
2021-07-02 10:00:00,43.52,43.61,43.51,43.57,134143.0,43.52,43.61,43.51,43.57,134143.0
2021-07-02 10:10:00,43.57,43.57,43.49,43.54,40246.0,43.57,43.57,43.49,43.54,40246.0
2021-07-02 10:20:00,43.55,43.61,43.54,43.55,58018.0,43.55,43.61,43.54,43.55,58018.0
2021-07-02 10:30:00,43.55,43.56,43.48,43.52,55318.0,43.55,43.56,43.48,43.52,55318.0
2021-07-02 10:40:00,43.52,43.56,43.51,43.54,40888.0,43.52,43.56,43.51,43.54,40888.0
2021-07-02 10:50:00,43.54,43.61,43.53,43.59,37068.0,43.54,43.61,43.53,43.59,37068.0
2021-07-02 11:00:00,43.59,43.6,43.54,43.56,74831.0,43.59,43.6,43.54,43.56,74831.0
2021-07-02 11:10:00,43.56,43.59,43.53,43.57,64717.0,43.56,43.59,43.53,43.57,64717.0
2021-07-02 11:20:00,43.57,43.63,43.54,43.63,128924.0,43.57,43.63,43.54,43.63,128924.0
2021-07-02 11:30:00,43.62,43.65,43.55,43.6,551813.0,43.62,43.65,43.55,43.6,551813.0
2021-07-02 11:40:00,43.6,43.63,43.52,43.55,175919.0,43.6,43.63,43.52,43.55,175919.0
2021-07-02 11:50:00,43.56,43.62,43.56,43.59,106717.0,43.56,43.62,43.56,43.59,106717.0
2021-07-02 12:00:00,43.59,43.67,43.59,43.65,86228.0,43.59,43.67,43.59,43.65,86228.0
2021-07-02 12:10:00,43.66,43.67,43.63,43.66,59490.0,43.66,43.67,43.63,43.66,59490.0
2021-07-02 12:20:00,43.66,43.69,43.65,43.66,81374.0,43.66,43.69,43.65,43.66,81374.0
2021-07-02 12:30:00,43.66,43.71,43.66,43.69,76522.0,43.66,43.71,43.66,43.69,76522.0
2021-07-02 12:40:00,43.68,43.75,43.66,43.73,62841.0,43.68,43.75,43.66,43.73,62841.0
2021-07-02 12:50:00,43.74,43.76,43.71,43.73,95015.0,43.74,43.76,43.71,43.73,95015.0
2021-07-02 13:00:00,43.74,43.78,43.72,43.73,54173.0,43.74,43.78,43.72,43.73,54173.0
2021-07-02 13:10:00,43.73,43.75,43.7,43.73,38330.0,43.73,43.75,43.7,43.73,38330.0
2021-07-02 13:20:00,43.74,43.77,43.74,43.77,43369.0,43.74,43.77,43.74,43.77,43369.0
2021-07-02 13:30:00,43.77,43.84,43.74,43.83,54730.0,43.77,43.84,43.74,43.83,54730.0
2021-07-02 13:40:00,43.83,43.86,43.77,43.8,80375.0,43.83,43.86,43.77,43.8,80375.0
2021-07-02 13:50:00,43.81,43.81,43.74,43.75,65013.0,43.81,43.81,43.74,43.75,65013.0
2021-07-02 14:00:00,43.75,43.76,43.7,43.71,100929.0,43.75,43.76,43.7,43.71,100929.0
2021-07-02 14:10:00,43.71,43.74,43.68,43.71,108043.0,43.71,43.74,43.68,43.71,108043.0
2021-07-02 14:20:00,43.71,43.81,43.71,43.8,31268.0,43.71,43.81,43.71,43.8,31268.0
2021-07-02 14:30:00,43.8,43.87,43.8,43.86,46470.0,43.8,43.87,43.8,43.86,46470.0
2021-07-02 14:40:00,43.86,43.86,43.79,43.82,37003.0,43.86,43.86,43.79,43.82,37003.0
2021-07-02 14:50:00,43.82,43.82,43.75,43.77,47292.0,43.82,43.82,43.75,43.77,47292.0
2021-07-02 15:00:00,43.77,43.85,43.75,43.84,55974.0,43.77,43.85,43.75,43.84,55974.0
2021-07-02 15:10:00,43.84,43.86,43.81,43.84,52048.0,43.84,43.86,43.81,43.84,52048.0
2021-07-02 15:20:00,43.84,43.9,43.82,43.9,53926.0,43.84,43.9,43.82,43.9,53926.0
2021-07-02 15:30:00,43.9,43.92,43.88,43.91,96790.0,43.9,43.92,43.88,43.91,96790.0
2021-07-02 15:40:00,43.91,43.97,43.89,43.95,161936.0,43.91,43.97,43.89,43.95,161936.0
2021-07-02 15:50:00,43.95,44.0,43.89,43.93,414093.0,43.95,44.0,43.89,43.93,414093.0
2021-07-06 09:30:00,43.79,43.8,43.47,43.48,238403.0,43.79,43.8,43.47,43.48,238403.0
2021-07-06 09:40:00,43.48,43.63,43.45,43.45,182465.0,43.48,43.63,43.45,43.45,182465.0
2021-07-06 09:50:00,43.44,43.49,43.25,43.27,154793.0,43.44,43.49,43.25,43.27,154793.0
2021-07-06 10:00:00,43.28,43.38,43.28,43.38,128206.0,43.28,43.38,43.28,43.38,128206.0
2021-07-06 10:10:00,43.38,43.39,43.31,43.33,132577.0,43.38,43.39,43.31,43.33,132577.0
2021-07-06 10:20:00,43.33,43.41,43.27,43.41,130824.0,43.33,43.41,43.27,43.41,130824.0
2021-07-06 10:30:00,43.4,43.43,43.32,43.41,95668.0,43.4,43.43,43.32,43.41,95668.0
2021-07-06 10:40:00,43.42,43.46,43.36,43.37,102616.0,43.42,43.46,43.36,43.37,102616.0
2021-07-06 10:50:00,43.36,43.4,43.33,43.34,92180.0,43.36,43.4,43.33,43.34,92180.0
2021-07-06 11:00:00,43.34,43.39,43.3,43.31,92562.0,43.34,43.39,43.3,43.31,92562.0
2021-07-06 11:10:00,43.31,43.36,43.28,43.34,83832.0,43.31,43.36,43.28,43.34,83832.0
2021-07-06 11:20:00,43.34,43.36,43.3,43.34,132663.0,43.34,43.36,43.3,43.34,132663.0
2021-07-06 11:30:00,43.33,43.38,43.32,43.38,85164.0,43.33,43.38,43.32,43.38,85164.0
2021-07-06 11:40:00,43.38,43.41,43.36,43.37,57736.0,43.38,43.41,43.36,43.37,57736.0
2021-07-06 11:50:00,43.37,43.38,43.32,43.38,76610.0,43.37,43.38,43.32,43.38,76610.0
2021-07-06 12:00:00,43.37,43.38,43.34,43.37,76727.0,43.37,43.38,43.34,43.37,76727.0
2021-07-06 12:10:00,43.36,43.42,43.36,43.41,80381.0,43.36,43.42,43.36,43.41,80381.0
2021-07-06 12:20:00,43.41,43.49,43.4,43.49,66841.0,43.41,43.49,43.4,43.49,66841.0
2021-07-06 12:30:00,43.48,43.5,43.46,43.47,61379.0,43.48,43.5,43.46,43.47,61379.0
2021-07-06 12:40:00,43.47,43.52,43.45,43.52,38021.0,43.47,43.52,43.45,43.52,38021.0
2021-07-06 12:50:00,43.51,43.52,43.48,43.51,52213.0,43.51,43.52,43.48,43.51,52213.0
2021-07-06 13:00:00,43.51,43.58,43.5,43.58,75584.0,43.51,43.58,43.5,43.58,75584.0
2021-07-06 13:10:00,43.57,43.58,43.53,43.57,51839.0,43.57,43.58,43.53,43.57,51839.0
2021-07-06 13:20:00,43.56,43.57,43.48,43.5,52563.0,43.56,43.57,43.48,43.5,52563.0
2021-07-06 13:30:00,43.5,43.51,43.48,43.51,50702.0,43.5,43.51,43.48,43.51,50702.0
2021-07-06 13:40:00,43.51,43.51,43.48,43.48,53661.0,43.51,43.51,43.48,43.48,53661.0
2021-07-06 13:50:00,43.48,43.49,43.46,43.48,41608.0,43.48,43.49,43.46,43.48,41608.0
2021-07-06 14:00:00,43.48,43.52,43.47,43.51,92319.0,43.48,43.52,43.47,43.51,92319.0
2021-07-06 14:10:00,43.51,43.51,43.45,43.5,105291.0,43.51,43.51,43.45,43.5,105291.0
2021-07-06 14:20:00,43.49,43.53,43.47,43.5,97897.0,43.49,43.53,43.47,43.5,97897.0
2021-07-06 14:30:00,43.5,43.51,43.45,43.51,129489.0,43.5,43.51,43.45,43.51,129489.0
2021-07-06 14:40:00,43.51,43.52,43.49,43.5,104340.0,43.51,43.52,43.49,43.5,104340.0
2021-07-06 14:50:00,43.51,43.51,43.47,43.51,86342.0,43.51,43.51,43.47,43.51,86342.0
2021-07-06 15:00:00,43.51,43.55,43.49,43.52,131680.0,43.51,43.55,43.49,43.52,131680.0
2021-07-06 15:10:00,43.52,43.57,43.5,43.52,112776.0,43.52,43.57,43.5,43.52,112776.0
2021-07-06 15:20:00,43.52,43.59,43.51,43.59,160625.0,43.52,43.59,43.51,43.59,160625.0
2021-07-06 15:30:00,43.59,43.62,43.51,43.59,218966.0,43.59,43.62,43.51,43.59,218966.0
2021-07-06 15:40:00,43.59,43.63,43.57,43.61,230194.0,43.59,43.63,43.57,43.61,230194.0
2021-07-06 15:50:00,43.61,43.65,43.56,43.62,614491.0,43.61,43.65,43.56,43.62,614491.0
2021-07-07 09:30:00,43.72,43.84,43.62,43.73,170637.0,43.72,43.84,43.62,43.73,170637.0
2021-07-07 09:40:00,43.73,43.83,43.7,43.73,73257.0,43.73,43.83,43.7,43.73,73257.0
2021-07-07 09:50:00,43.72,43.75,43.67,43.71,55917.0,43.72,43.75,43.67,43.71,55917.0
2021-07-07 10:00:00,43.71,43.73,43.66,43.72,65294.0,43.71,43.73,43.66,43.72,65294.0
2021-07-07 10:10:00,43.71,43.73,43.66,43.66,53540.0,43.71,43.73,43.66,43.66,53540.0
2021-07-07 10:20:00,43.66,43.67,43.55,43.59,74227.0,43.66,43.67,43.55,43.59,74227.0
2021-07-07 10:30:00,43.59,43.63,43.54,43.61,81803.0,43.59,43.63,43.54,43.61,81803.0
2021-07-07 10:40:00,43.61,43.67,43.53,43.64,48165.0,43.61,43.67,43.53,43.64,48165.0
2021-07-07 10:50:00,43.64,43.7,43.61,43.68,51510.0,43.64,43.7,43.61,43.68,51510.0
2021-07-07 11:00:00,43.68,43.69,43.64,43.69,39523.0,43.68,43.69,43.64,43.69,39523.0
2021-07-07 11:10:00,43.69,43.73,43.67,43.72,48399.0,43.69,43.73,43.67,43.72,48399.0
2021-07-07 11:20:00,43.72,43.83,43.71,43.83,108513.0,43.72,43.83,43.71,43.83,108513.0
2021-07-07 11:30:00,43.82,43.85,43.78,43.79,42522.0,43.82,43.85,43.78,43.79,42522.0
2021-07-07 11:40:00,43.79,43.85,43.78,43.83,54578.0,43.79,43.85,43.78,43.83,54578.0
2021-07-07 11:50:00,43.83,43.84,43.8,43.8,44218.0,43.83,43.84,43.8,43.8,44218.0
2021-07-07 12:00:00,43.8,43.87,43.79,43.87,38146.0,43.8,43.87,43.79,43.87,38146.0
2021-07-07 12:10:00,43.86,43.87,43.82,43.84,37120.0,43.86,43.87,43.82,43.84,37120.0
2021-07-07 12:20:00,43.84,43.86,43.78,43.78,46122.0,43.84,43.86,43.78,43.78,46122.0
2021-07-07 12:30:00,43.77,43.81,43.74,43.75,51621.0,43.77,43.81,43.74,43.75,51621.0
2021-07-07 12:40:00,43.74,43.78,43.72,43.77,38604.0,43.74,43.78,43.72,43.77,38604.0
2021-07-07 12:50:00,43.78,43.81,43.75,43.76,41000.0,43.78,43.81,43.75,43.76,41000.0
2021-07-07 13:00:00,43.76,43.81,43.74,43.8,43777.0,43.76,43.81,43.74,43.8,43777.0
2021-07-07 13:10:00,43.8,43.8,43.77,43.8,34346.0,43.8,43.8,43.77,43.8,34346.0
2021-07-07 13:20:00,43.8,43.82,43.77,43.77,29179.0,43.8,43.82,43.77,43.77,29179.0
2021-07-07 13:30:00,43.77,43.8,43.76,43.79,58291.0,43.77,43.8,43.76,43.79,58291.0
2021-07-07 13:40:00,43.8,43.86,43.79,43.84,51216.0,43.8,43.86,43.79,43.84,51216.0
2021-07-07 13:50:00,43.85,43.88,43.83,43.86,62275.0,43.85,43.88,43.83,43.86,62275.0
2021-07-07 14:00:00,43.86,43.93,43.84,43.88,73560.0,43.86,43.93,43.84,43.88,73560.0
2021-07-07 14:10:00,43.89,43.89,43.84,43.86,68424.0,43.89,43.89,43.84,43.86,68424.0
2021-07-07 14:20:00,43.87,43.87,43.82,43.83,74200.0,43.87,43.87,43.82,43.83,74200.0
2021-07-07 14:30:00,43.82,43.84,43.81,43.81,44235.0,43.82,43.84,43.81,43.81,44235.0
2021-07-07 14:40:00,43.81,43.85,43.79,43.84,85863.0,43.81,43.85,43.79,43.84,85863.0
2021-07-07 14:50:00,43.85,43.9,43.83,43.89,73103.0,43.85,43.9,43.83,43.89,73103.0
2021-07-07 15:00:00,43.89,43.95,43.88,43.94,76259.0,43.89,43.95,43.88,43.94,76259.0
2021-07-07 15:10:00,43.94,43.94,43.88,43.89,69013.0,43.94,43.94,43.88,43.89,69013.0
2021-07-07 15:20:00,43.9,43.92,43.82,43.86,85538.0,43.9,43.92,43.82,43.86,85538.0
2021-07-07 15:30:00,43.86,43.89,43.83,43.86,104407.0,43.86,43.89,43.83,43.86,104407.0
2021-07-07 15:40:00,43.86,43.91,43.84,43.88,161810.0,43.86,43.91,43.84,43.88,161810.0
2021-07-07 15:50:00,43.89,43.99,43.89,43.97,564141.0,43.89,43.99,43.89,43.97,564141.0
2021-07-08 09:30:00,43.46,43.54,43.19,43.27,202322.0,43.46,43.54,43.19,43.27,202322.0
2021-07-08 09:40:00,43.28,43.32,43.12,43.18,116146.0,43.28,43.32,43.12,43.18,116146.0
2021-07-08 09:50:00,43.18,43.34,43.17,43.3,124920.0,43.18,43.34,43.17,43.3,124920.0
2021-07-08 10:00:00,43.3,43.31,43.04,43.04,166710.0,43.3,43.31,43.04,43.04,166710.0
2021-07-08 10:10:00,43.03,43.07,42.81,42.82,108815.0,43.03,43.07,42.81,42.82,108815.0
2021-07-08 10:20:00,42.8,43.0,42.79,42.99,114855.0,42.8,43.0,42.79,42.99,114855.0
2021-07-08 10:30:00,42.99,43.03,42.9,42.96,93261.0,42.99,43.03,42.9,42.96,93261.0
2021-07-08 10:40:00,42.97,43.02,42.93,42.97,84537.0,42.97,43.02,42.93,42.97,84537.0
2021-07-08 10:50:00,42.98,43.05,42.95,42.96,71298.0,42.98,43.05,42.95,42.96,71298.0
2021-07-08 11:00:00,42.96,43.03,42.89,43.02,88241.0,42.96,43.03,42.89,43.02,88241.0
2021-07-08 11:10:00,43.02,43.09,42.99,43.08,87022.0,43.02,43.09,42.99,43.08,87022.0
2021-07-08 11:20:00,43.08,43.13,43.06,43.06,88368.0,43.08,43.13,43.06,43.06,88368.0
2021-07-08 11:30:00,43.05,43.12,43.0,43.11,78367.0,43.05,43.12,43.0,43.11,78367.0
2021-07-08 11:40:00,43.11,43.16,43.1,43.15,67451.0,43.11,43.16,43.1,43.15,67451.0
2021-07-08 11:50:00,43.16,43.2,43.12,43.14,59150.0,43.16,43.2,43.12,43.14,59150.0
2021-07-08 12:00:00,43.14,43.19,43.13,43.14,75757.0,43.14,43.19,43.13,43.14,75757.0
2021-07-08 12:10:00,43.14,43.18,43.08,43.14,119289.0,43.14,43.18,43.08,43.14,119289.0
2021-07-08 12:20:00,43.14,43.16,43.08,43.15,100824.0,43.14,43.16,43.08,43.15,100824.0
2021-07-08 12:30:00,43.16,43.22,43.14,43.19,80882.0,43.16,43.22,43.14,43.19,80882.0
2021-07-08 12:40:00,43.19,43.22,43.15,43.21,86235.0,43.19,43.22,43.15,43.21,86235.0
2021-07-08 12:50:00,43.21,43.25,43.21,43.22,58202.0,43.21,43.25,43.21,43.22,58202.0
2021-07-08 13:00:00,43.23,43.23,43.13,43.14,38869.0,43.23,43.23,43.13,43.14,38869.0
2021-07-08 13:10:00,43.13,43.17,43.09,43.15,69623.0,43.13,43.17,43.09,43.15,69623.0
2021-07-08 13:20:00,43.15,43.17,43.1,43.17,137078.0,43.15,43.17,43.1,43.17,137078.0
2021-07-08 13:30:00,43.16,43.2,43.13,43.17,89537.0,43.16,43.2,43.13,43.17,89537.0
2021-07-08 13:40:00,43.18,43.27,43.17,43.26,100415.0,43.18,43.27,43.17,43.26,100415.0
2021-07-08 13:50:00,43.26,43.28,43.18,43.19,55740.0,43.26,43.28,43.18,43.19,55740.0
2021-07-08 14:00:00,43.19,43.21,43.17,43.18,50856.0,43.19,43.21,43.17,43.18,50856.0
2021-07-08 14:10:00,43.18,43.2,43.1,43.11,90195.0,43.18,43.2,43.1,43.11,90195.0
2021-07-08 14:20:00,43.11,43.13,43.07,43.1,58144.0,43.11,43.13,43.07,43.1,58144.0
2021-07-08 14:30:00,43.11,43.15,43.09,43.12,61104.0,43.11,43.15,43.09,43.12,61104.0
2021-07-08 14:40:00,43.12,43.14,43.1,43.13,69651.0,43.12,43.14,43.1,43.13,69651.0
2021-07-08 14:50:00,43.13,43.21,43.12,43.18,60240.0,43.13,43.21,43.12,43.18,60240.0
2021-07-08 15:00:00,43.18,43.23,43.14,43.16,136383.0,43.18,43.23,43.14,43.16,136383.0
2021-07-08 15:10:00,43.16,43.18,43.09,43.11,115786.0,43.16,43.18,43.09,43.11,115786.0
2021-07-08 15:20:00,43.11,43.16,43.1,43.12,90776.0,43.11,43.16,43.1,43.12,90776.0
2021-07-08 15:30:00,43.13,43.2,43.12,43.17,147148.0,43.13,43.2,43.12,43.17,147148.0
2021-07-08 15:40:00,43.17,43.18,43.1,43.11,180230.0,43.17,43.18,43.1,43.11,180230.0
2021-07-08 15:50:00,43.1,43.36,43.06,43.36,861419.0,43.1,43.36,43.06,43.36,861419.0
2021-07-09 09:30:00,43.66,43.69,43.39,43.56,150281.0,43.66,43.69,43.39,43.56,150281.0
2021-07-09 09:40:00,43.55,43.6,43.47,43.53,101720.0,43.55,43.6,43.47,43.53,101720.0
2021-07-09 09:50:00,43.54,43.71,43.52,43.69,60794.0,43.54,43.71,43.52,43.69,60794.0
2021-07-09 10:00:00,43.68,43.75,43.67,43.67,86927.0,43.68,43.75,43.67,43.67,86927.0
2021-07-09 10:10:00,43.68,43.79,43.67,43.77,69008.0,43.68,43.79,43.67,43.77,69008.0
2021-07-09 10:20:00,43.77,43.83,43.75,43.8,89303.0,43.77,43.83,43.75,43.8,89303.0
2021-07-09 10:30:00,43.8,43.81,43.67,43.69,66661.0,43.8,43.81,43.67,43.69,66661.0
2021-07-09 10:40:00,43.68,43.74,43.64,43.72,48635.0,43.68,43.74,43.64,43.72,48635.0
2021-07-09 10:50:00,43.72,43.75,43.67,43.69,41067.0,43.72,43.75,43.67,43.69,41067.0
2021-07-09 11:00:00,43.68,43.74,43.63,43.73,48276.0,43.68,43.74,43.63,43.73,48276.0
2021-07-09 11:10:00,43.74,43.78,43.67,43.75,64073.0,43.74,43.78,43.67,43.75,64073.0
2021-07-09 11:20:00,43.76,43.78,43.72,43.77,51597.0,43.76,43.78,43.72,43.77,51597.0
2021-07-09 11:30:00,43.77,43.81,43.75,43.78,57298.0,43.77,43.81,43.75,43.78,57298.0
2021-07-09 11:40:00,43.78,43.8,43.75,43.76,57728.0,43.78,43.8,43.75,43.76,57728.0
2021-07-09 11:50:00,43.75,43.76,43.65,43.69,170961.0,43.75,43.76,43.65,43.69,170961.0
2021-07-09 12:00:00,43.69,43.73,43.62,43.64,62217.0,43.69,43.73,43.62,43.64,62217.0
2021-07-09 12:10:00,43.63,43.63,43.56,43.58,34574.0,43.63,43.63,43.56,43.58,34574.0
2021-07-09 12:20:00,43.58,43.64,43.53,43.64,62466.0,43.58,43.64,43.53,43.64,62466.0
2021-07-09 12:30:00,43.64,43.66,43.62,43.66,37283.0,43.64,43.66,43.62,43.66,37283.0
2021-07-09 12:40:00,43.66,43.66,43.57,43.58,73856.0,43.66,43.66,43.57,43.58,73856.0
2021-07-09 12:50:00,43.57,43.57,43.51,43.53,40220.0,43.57,43.57,43.51,43.53,40220.0
2021-07-09 13:00:00,43.54,43.59,43.54,43.56,29937.0,43.54,43.59,43.54,43.56,29937.0
2021-07-09 13:10:00,43.57,43.64,43.54,43.63,48439.0,43.57,43.64,43.54,43.63,48439.0
2021-07-09 13:20:00,43.64,43.65,43.6,43.61,24986.0,43.64,43.65,43.6,43.61,24986.0
2021-07-09 13:30:00,43.61,43.66,43.58,43.66,32856.0,43.61,43.66,43.58,43.66,32856.0
2021-07-09 13:40:00,43.66,43.68,43.63,43.63,40297.0,43.66,43.68,43.63,43.63,40297.0
2021-07-09 13:50:00,43.64,43.66,43.61,43.64,46292.0,43.64,43.66,43.61,43.64,46292.0
2021-07-09 14:00:00,43.64,43.65,43.58,43.61,32599.0,43.64,43.65,43.58,43.61,32599.0
2021-07-09 14:10:00,43.62,43.64,43.6,43.64,34014.0,43.62,43.64,43.6,43.64,34014.0
2021-07-09 14:20:00,43.64,43.64,43.6,43.61,48392.0,43.64,43.64,43.6,43.61,48392.0
2021-07-09 14:30:00,43.6,43.65,43.6,43.63,43121.0,43.6,43.65,43.6,43.63,43121.0
2021-07-09 14:40:00,43.64,43.71,43.63,43.71,50185.0,43.64,43.71,43.63,43.71,50185.0
2021-07-09 14:50:00,43.71,43.71,43.61,43.65,127772.0,43.71,43.71,43.61,43.65,127772.0
2021-07-09 15:00:00,43.65,43.65,43.61,43.64,66141.0,43.65,43.65,43.61,43.64,66141.0
2021-07-09 15:10:00,43.64,43.64,43.6,43.62,55051.0,43.64,43.64,43.6,43.62,55051.0
2021-07-09 15:20:00,43.62,43.62,43.54,43.56,78948.0,43.62,43.62,43.54,43.56,78948.0
2021-07-09 15:30:00,43.56,43.63,43.55,43.61,103353.0,43.56,43.63,43.55,43.61,103353.0
2021-07-09 15:40:00,43.62,43.62,43.54,43.59,181030.0,43.62,43.62,43.54,43.59,181030.0
2021-07-09 15:50:00,43.6,43.64,43.55,43.59,489959.0,43.6,43.64,43.55,43.59,489959.0
2021-07-12 09:30:00,43.36,43.62,43.36,43.44,221069.0,43.36,43.62,43.36,43.44,221069.0
2021-07-12 09:40:00,43.44,43.46,43.36,43.41,92812.0,43.44,43.46,43.36,43.41,92812.0
2021-07-12 09:50:00,43.4,43.5,43.36,43.49,79542.0,43.4,43.5,43.36,43.49,79542.0
2021-07-12 10:00:00,43.5,43.53,43.41,43.5,74436.0,43.5,43.53,43.41,43.5,74436.0
2021-07-12 10:10:00,43.5,43.51,43.43,43.5,102511.0,43.5,43.51,43.43,43.5,102511.0
2021-07-12 10:20:00,43.51,43.56,43.5,43.55,79197.0,43.51,43.56,43.5,43.55,79197.0
2021-07-12 10:30:00,43.54,43.59,43.5,43.51,52932.0,43.54,43.59,43.5,43.51,52932.0
2021-07-12 10:40:00,43.52,43.53,43.49,43.52,50197.0,43.52,43.53,43.49,43.52,50197.0
2021-07-12 10:50:00,43.52,43.56,43.49,43.55,44200.0,43.52,43.56,43.49,43.55,44200.0
2021-07-12 11:00:00,43.55,43.57,43.5,43.55,84544.0,43.55,43.57,43.5,43.55,84544.0
2021-07-12 11:10:00,43.54,43.56,43.48,43.52,49084.0,43.54,43.56,43.48,43.52,49084.0
2021-07-12 11:20:00,43.52,43.54,43.5,43.54,36133.0,43.52,43.54,43.5,43.54,36133.0
2021-07-12 11:30:00,43.54,43.54,43.47,43.48,66746.0,43.54,43.54,43.47,43.48,66746.0
2021-07-12 11:40:00,43.48,43.5,43.45,43.47,64424.0,43.48,43.5,43.45,43.47,64424.0
2021-07-12 11:50:00,43.47,43.47,43.41,43.44,41027.0,43.47,43.47,43.41,43.44,41027.0
2021-07-12 12:00:00,43.44,43.53,43.44,43.51,40545.0,43.44,43.53,43.44,43.51,40545.0
2021-07-12 12:10:00,43.5,43.52,43.46,43.49,27496.0,43.5,43.52,43.46,43.49,27496.0
2021-07-12 12:20:00,43.49,43.51,43.47,43.48,27727.0,43.49,43.51,43.47,43.48,27727.0
2021-07-12 12:30:00,43.48,43.5,43.44,43.46,26393.0,43.48,43.5,43.44,43.46,26393.0
2021-07-12 12:40:00,43.46,43.47,43.43,43.45,35811.0,43.46,43.47,43.43,43.45,35811.0
2021-07-12 12:50:00,43.46,43.5,43.45,43.46,42282.0,43.46,43.5,43.45,43.46,42282.0
2021-07-12 13:00:00,43.46,43.47,43.42,43.42,34022.0,43.46,43.47,43.42,43.42,34022.0
2021-07-12 13:10:00,43.42,43.43,43.38,43.38,52639.0,43.42,43.43,43.38,43.38,52639.0
2021-07-12 13:20:00,43.38,43.43,43.37,43.43,32738.0,43.38,43.43,43.37,43.43,32738.0
2021-07-12 13:30:00,43.43,43.44,43.39,43.41,37775.0,43.43,43.44,43.39,43.41,37775.0
2021-07-12 13:40:00,43.41,43.45,43.4,43.44,53774.0,43.41,43.45,43.4,43.44,53774.0
2021-07-12 13:50:00,43.43,43.5,43.43,43.49,33287.0,43.43,43.5,43.43,43.49,33287.0
2021-07-12 14:00:00,43.49,43.49,43.46,43.48,44366.0,43.49,43.49,43.46,43.48,44366.0
2021-07-12 14:10:00,43.48,43.52,43.44,43.48,67299.0,43.48,43.52,43.44,43.48,67299.0
2021-07-12 14:20:00,43.48,43.51,43.47,43.5,46879.0,43.48,43.51,43.47,43.5,46879.0
2021-07-12 14:30:00,43.51,43.54,43.5,43.51,41785.0,43.51,43.54,43.5,43.51,41785.0
2021-07-12 14:40:00,43.51,43.51,43.43,43.44,46895.0,43.51,43.51,43.43,43.44,46895.0
2021-07-12 14:50:00,43.45,43.48,43.43,43.48,53458.0,43.45,43.48,43.43,43.48,53458.0
2021-07-12 15:00:00,43.48,43.5,43.46,43.47,59624.0,43.48,43.5,43.46,43.47,59624.0
2021-07-12 15:10:00,43.47,43.5,43.44,43.5,63117.0,43.47,43.5,43.44,43.5,63117.0
2021-07-12 15:20:00,43.5,43.5,43.46,43.48,61564.0,43.5,43.5,43.46,43.48,61564.0
2021-07-12 15:30:00,43.48,43.53,43.46,43.5,118033.0,43.48,43.53,43.46,43.5,118033.0
2021-07-12 15:40:00,43.5,43.53,43.49,43.53,96200.0,43.5,43.53,43.49,43.53,96200.0
2021-07-12 15:50:00,43.53,43.56,43.43,43.49,378447.0,43.53,43.56,43.43,43.49,378447.0
2021-07-13 09:30:00,43.39,43.52,43.33,43.37,103898.0,43.39,43.52,43.33,43.37,103898.0
2021-07-13 09:40:00,43.36,43.41,43.27,43.28,53496.0,43.36,43.41,43.27,43.28,53496.0
2021-07-13 09:50:00,43.29,43.33,43.22,43.22,32737.0,43.29,43.33,43.22,43.22,32737.0
2021-07-13 10:00:00,43.23,43.27,43.17,43.2,80824.0,43.23,43.27,43.17,43.2,80824.0
2021-07-13 10:10:00,43.2,43.2,43.09,43.12,58411.0,43.2,43.2,43.09,43.12,58411.0
2021-07-13 10:20:00,43.1,43.12,43.09,43.1,53780.0,43.1,43.12,43.09,43.1,53780.0
2021-07-13 10:30:00,43.11,43.17,43.1,43.16,145540.0,43.11,43.17,43.1,43.16,145540.0
2021-07-13 10:40:00,43.15,43.15,43.08,43.11,60693.0,43.15,43.15,43.08,43.11,60693.0
2021-07-13 10:50:00,43.11,43.11,43.02,43.02,39030.0,43.11,43.11,43.02,43.02,39030.0
2021-07-13 11:00:00,43.03,43.06,43.0,43.05,58537.0,43.03,43.06,43.0,43.05,58537.0
2021-07-13 11:10:00,43.04,43.17,43.03,43.16,40721.0,43.04,43.17,43.03,43.16,40721.0
2021-07-13 11:20:00,43.16,43.28,43.15,43.27,39396.0,43.16,43.28,43.15,43.27,39396.0
2021-07-13 11:30:00,43.26,43.29,43.21,43.21,37065.0,43.26,43.29,43.21,43.21,37065.0
2021-07-13 11:40:00,43.21,43.23,43.18,43.23,41919.0,43.21,43.23,43.18,43.23,41919.0
2021-07-13 11:50:00,43.23,43.28,43.23,43.26,20985.0,43.23,43.28,43.23,43.26,20985.0
2021-07-13 12:00:00,43.26,43.28,43.22,43.26,23500.0,43.26,43.28,43.22,43.26,23500.0
2021-07-13 12:10:00,43.26,43.26,43.19,43.2,44442.0,43.26,43.26,43.19,43.2,44442.0
2021-07-13 12:20:00,43.2,43.2,43.14,43.2,53550.0,43.2,43.2,43.14,43.2,53550.0
2021-07-13 12:30:00,43.2,43.22,43.19,43.22,8541.0,43.2,43.22,43.19,43.22,8541.0
2021-07-13 12:40:00,43.22,43.3,43.21,43.29,637353.0,43.22,43.3,43.21,43.29,637353.0
2021-07-13 12:50:00,43.3,43.37,43.27,43.28,125581.0,43.3,43.37,43.27,43.28,125581.0
2021-07-13 13:00:00,43.27,43.27,43.23,43.25,24413.0,43.27,43.27,43.23,43.25,24413.0
2021-07-13 13:10:00,43.24,43.24,43.17,43.17,24050.0,43.24,43.24,43.17,43.17,24050.0
2021-07-13 13:20:00,43.18,43.23,43.17,43.22,20199.0,43.18,43.23,43.17,43.22,20199.0
2021-07-13 13:30:00,43.22,43.22,43.14,43.16,22850.0,43.22,43.22,43.14,43.16,22850.0
2021-07-13 13:40:00,43.17,43.19,43.13,43.18,21894.0,43.17,43.19,43.13,43.18,21894.0
2021-07-13 13:50:00,43.18,43.21,43.16,43.21,24338.0,43.18,43.21,43.16,43.21,24338.0
2021-07-13 14:00:00,43.2,43.2,43.12,43.2,36801.0,43.2,43.2,43.12,43.2,36801.0
2021-07-13 14:10:00,43.2,43.21,43.19,43.21,11053.0,43.2,43.21,43.19,43.21,11053.0
2021-07-13 14:20:00,43.21,43.22,43.14,43.16,24640.0,43.21,43.22,43.14,43.16,24640.0
2021-07-13 14:30:00,43.15,43.16,43.13,43.14,27409.0,43.15,43.16,43.13,43.14,27409.0
2021-07-13 14:40:00,43.14,43.16,43.09,43.15,33411.0,43.14,43.16,43.09,43.15,33411.0
2021-07-13 14:50:00,43.15,43.19,43.11,43.19,130441.0,43.15,43.19,43.11,43.19,130441.0
2021-07-13 15:00:00,43.18,43.22,43.14,43.15,68353.0,43.18,43.22,43.14,43.15,68353.0
2021-07-13 15:10:00,43.15,43.16,43.11,43.15,45255.0,43.15,43.16,43.11,43.15,45255.0
2021-07-13 15:20:00,43.15,43.16,43.09,43.11,83304.0,43.15,43.16,43.09,43.11,83304.0
2021-07-13 15:30:00,43.11,43.17,43.09,43.15,125885.0,43.11,43.17,43.09,43.15,125885.0
2021-07-13 15:40:00,43.15,43.17,43.09,43.1,162938.0,43.15,43.17,43.09,43.1,162938.0
2021-07-13 15:50:00,43.09,43.11,43.0,43.06,607126.0,43.09,43.11,43.0,43.06,607126.0
2021-07-14 09:30:00,43.24,43.34,43.09,43.23,215178.0,43.24,43.34,43.09,43.23,215178.0
2021-07-14 09:40:00,43.23,43.32,43.15,43.21,316176.0,43.23,43.32,43.15,43.21,316176.0
2021-07-14 09:50:00,43.21,43.23,43.05,43.08,122527.0,43.21,43.23,43.05,43.08,122527.0
2021-07-14 10:00:00,43.08,43.19,43.07,43.19,50102.0,43.08,43.19,43.07,43.19,50102.0
2021-07-14 10:10:00,43.18,43.18,43.09,43.15,56652.0,43.18,43.18,43.09,43.15,56652.0
2021-07-14 10:20:00,43.14,43.16,43.01,43.03,76162.0,43.14,43.16,43.01,43.03,76162.0
2021-07-14 10:30:00,43.04,43.06,42.97,43.0,97302.0,43.04,43.06,42.97,43.0,97302.0
2021-07-14 10:40:00,43.0,43.01,42.94,42.94,102545.0,43.0,43.01,42.94,42.94,102545.0
2021-07-14 10:50:00,42.94,42.96,42.9,42.91,66040.0,42.94,42.96,42.9,42.91,66040.0
2021-07-14 11:00:00,42.91,42.92,42.81,42.82,80399.0,42.91,42.92,42.81,42.82,80399.0
2021-07-14 11:10:00,42.82,42.85,42.79,42.84,44111.0,42.82,42.85,42.79,42.84,44111.0
2021-07-14 11:20:00,42.83,42.89,42.77,42.78,49065.0,42.83,42.89,42.77,42.78,49065.0
2021-07-14 11:30:00,42.77,42.83,42.76,42.8,45059.0,42.77,42.83,42.76,42.8,45059.0
2021-07-14 11:40:00,42.8,42.8,42.75,42.79,34172.0,42.8,42.8,42.75,42.79,34172.0
2021-07-14 11:50:00,42.79,42.81,42.77,42.81,35316.0,42.79,42.81,42.77,42.81,35316.0
2021-07-14 12:00:00,42.81,42.88,42.81,42.84,32644.0,42.81,42.88,42.81,42.84,32644.0
2021-07-14 12:10:00,42.84,42.86,42.8,42.86,44928.0,42.84,42.86,42.8,42.86,44928.0
2021-07-14 12:20:00,42.86,42.91,42.85,42.88,28950.0,42.86,42.91,42.85,42.88,28950.0
2021-07-14 12:30:00,42.88,42.88,42.85,42.87,25852.0,42.88,42.88,42.85,42.87,25852.0
2021-07-14 12:40:00,42.87,42.88,42.84,42.84,38056.0,42.87,42.88,42.84,42.84,38056.0
2021-07-14 12:50:00,42.84,42.84,42.77,42.78,64333.0,42.84,42.84,42.77,42.78,64333.0
2021-07-14 13:00:00,42.78,42.79,42.73,42.75,24594.0,42.78,42.79,42.73,42.75,24594.0
2021-07-14 13:10:00,42.74,42.77,42.71,42.77,41675.0,42.74,42.77,42.71,42.77,41675.0
2021-07-14 13:20:00,42.76,42.78,42.74,42.75,23869.0,42.76,42.78,42.74,42.75,23869.0
2021-07-14 13:30:00,42.74,42.79,42.73,42.78,67103.0,42.74,42.79,42.73,42.78,67103.0
2021-07-14 13:40:00,42.79,42.8,42.77,42.77,35276.0,42.79,42.8,42.77,42.77,35276.0
2021-07-14 13:50:00,42.77,42.8,42.75,42.79,56685.0,42.77,42.8,42.75,42.79,56685.0
2021-07-14 14:00:00,42.79,42.83,42.77,42.8,38442.0,42.79,42.83,42.77,42.8,38442.0
2021-07-14 14:10:00,42.8,42.86,42.78,42.83,52573.0,42.8,42.86,42.78,42.83,52573.0
2021-07-14 14:20:00,42.83,42.83,42.79,42.79,29032.0,42.83,42.83,42.79,42.79,29032.0
2021-07-14 14:30:00,42.8,42.81,42.77,42.77,57361.0,42.8,42.81,42.77,42.77,57361.0
2021-07-14 14:40:00,42.77,42.78,42.72,42.73,61572.0,42.77,42.78,42.72,42.73,61572.0
2021-07-14 14:50:00,42.73,42.76,42.72,42.76,44610.0,42.73,42.76,42.72,42.76,44610.0
2021-07-14 15:00:00,42.76,42.79,42.74,42.77,125406.0,42.76,42.79,42.74,42.77,125406.0
2021-07-14 15:10:00,42.77,42.78,42.65,42.66,62314.0,42.77,42.78,42.65,42.66,62314.0
2021-07-14 15:20:00,42.66,42.69,42.65,42.67,48366.0,42.66,42.69,42.65,42.67,48366.0
2021-07-14 15:30:00,42.68,42.76,42.66,42.73,100126.0,42.68,42.76,42.66,42.73,100126.0
2021-07-14 15:40:00,42.73,42.77,42.71,42.73,180750.0,42.73,42.77,42.71,42.73,180750.0
2021-07-14 15:50:00,42.72,42.77,42.68,42.73,608690.0,42.72,42.77,42.68,42.73,608690.0
2021-07-15 09:30:00,42.42,42.55,42.3,42.31,237833.0,42.42,42.55,42.3,42.31,237833.0
2021-07-15 09:40:00,42.31,42.33,42.13,42.16,275162.0,42.31,42.33,42.13,42.16,275162.0
2021-07-15 09:50:00,42.15,42.18,41.95,42.03,296393.0,42.15,42.18,41.95,42.03,296393.0
2021-07-15 10:00:00,42.04,42.05,41.89,41.96,130903.0,42.04,42.05,41.89,41.96,130903.0
2021-07-15 10:10:00,41.96,41.98,41.86,41.87,101338.0,41.96,41.98,41.86,41.87,101338.0
2021-07-15 10:20:00,41.87,42.03,41.86,41.99,126266.0,41.87,42.03,41.86,41.99,126266.0
2021-07-15 10:30:00,41.99,42.15,41.99,42.14,100592.0,41.99,42.15,41.99,42.14,100592.0
2021-07-15 10:40:00,42.13,42.16,42.08,42.11,83330.0,42.13,42.16,42.08,42.11,83330.0
2021-07-15 10:50:00,42.12,42.15,42.08,42.11,68183.0,42.12,42.15,42.08,42.11,68183.0
2021-07-15 11:00:00,42.11,42.15,42.06,42.14,85007.0,42.11,42.15,42.06,42.14,85007.0
2021-07-15 11:10:00,42.14,42.16,42.1,42.13,123573.0,42.14,42.16,42.1,42.13,123573.0
2021-07-15 11:20:00,42.13,42.25,42.12,42.24,66840.0,42.13,42.25,42.12,42.24,66840.0
2021-07-15 11:30:00,42.24,42.31,42.22,42.25,115701.0,42.24,42.31,42.22,42.25,115701.0
2021-07-15 11:40:00,42.24,42.25,42.18,42.18,94233.0,42.24,42.25,42.18,42.18,94233.0
2021-07-15 11:50:00,42.19,42.21,42.17,42.19,81586.0,42.19,42.21,42.17,42.19,81586.0
2021-07-15 12:00:00,42.18,42.18,42.13,42.14,105290.0,42.18,42.18,42.13,42.14,105290.0
2021-07-15 12:10:00,42.14,42.22,42.13,42.21,103083.0,42.14,42.22,42.13,42.21,103083.0
2021-07-15 12:20:00,42.21,42.26,42.2,42.25,51601.0,42.21,42.26,42.2,42.25,51601.0
2021-07-15 12:30:00,42.25,42.25,42.14,42.15,268325.0,42.25,42.25,42.14,42.15,268325.0
2021-07-15 12:40:00,42.15,42.16,42.09,42.13,158823.0,42.15,42.16,42.09,42.13,158823.0
2021-07-15 12:50:00,42.13,42.15,42.11,42.13,83988.0,42.13,42.15,42.11,42.13,83988.0
2021-07-15 13:00:00,42.12,42.13,42.04,42.07,99517.0,42.12,42.13,42.04,42.07,99517.0
2021-07-15 13:10:00,42.06,42.07,41.96,41.97,89984.0,42.06,42.07,41.96,41.97,89984.0
2021-07-15 13:20:00,41.97,42.01,41.96,41.96,40277.0,41.97,42.01,41.96,41.96,40277.0
2021-07-15 13:30:00,41.96,41.97,41.91,41.94,69973.0,41.96,41.97,41.91,41.94,69973.0
2021-07-15 13:40:00,41.95,41.97,41.92,41.96,60340.0,41.95,41.97,41.92,41.96,60340.0
2021-07-15 13:50:00,41.95,41.98,41.91,41.93,61868.0,41.95,41.98,41.91,41.93,61868.0
2021-07-15 14:00:00,41.93,42.0,41.92,41.98,119373.0,41.93,42.0,41.92,41.98,119373.0
2021-07-15 14:10:00,41.98,42.05,41.97,42.04,127705.0,41.98,42.05,41.97,42.04,127705.0
2021-07-15 14:20:00,42.04,42.14,42.03,42.13,98072.0,42.04,42.14,42.03,42.13,98072.0
2021-07-15 14:30:00,42.13,42.14,42.05,42.05,128596.0,42.13,42.14,42.05,42.05,128596.0
2021-07-15 14:40:00,42.05,42.09,42.04,42.08,115616.0,42.05,42.09,42.04,42.08,115616.0
2021-07-15 14:50:00,42.07,42.13,42.06,42.13,57048.0,42.07,42.13,42.06,42.13,57048.0
2021-07-15 15:00:00,42.13,42.18,42.1,42.14,84188.0,42.13,42.18,42.1,42.14,84188.0
2021-07-15 15:10:00,42.13,42.13,42.06,42.07,81765.0,42.13,42.13,42.06,42.07,81765.0
2021-07-15 15:20:00,42.06,42.13,42.04,42.13,110361.0,42.06,42.13,42.04,42.13,110361.0
2021-07-15 15:30:00,42.13,42.17,42.09,42.12,136716.0,42.13,42.17,42.09,42.12,136716.0
2021-07-15 15:40:00,42.12,42.14,42.08,42.08,206810.0,42.12,42.14,42.08,42.08,206810.0
2021-07-15 15:50:00,42.09,42.17,42.08,42.16,535911.0,42.09,42.17,42.08,42.16,535911.0
2021-07-16 09:30:00,42.31,42.35,42.09,42.09,206909.0,42.31,42.35,42.09,42.09,206909.0
2021-07-16 09:40:00,42.09,42.11,42.03,42.03,80319.0,42.09,42.11,42.03,42.03,80319.0
2021-07-16 09:50:00,42.03,42.14,42.03,42.13,38361.0,42.03,42.14,42.03,42.13,38361.0
2021-07-16 10:00:00,42.13,42.24,42.12,42.22,55904.0,42.13,42.24,42.12,42.22,55904.0
2021-07-16 10:10:00,42.22,42.22,42.11,42.18,55033.0,42.22,42.22,42.11,42.18,55033.0
2021-07-16 10:20:00,42.17,42.17,42.08,42.11,72775.0,42.17,42.17,42.08,42.11,72775.0
2021-07-16 10:30:00,42.1,42.23,42.09,42.22,62649.0,42.1,42.23,42.09,42.22,62649.0
2021-07-16 10:40:00,42.22,42.3,42.2,42.28,63338.0,42.22,42.3,42.2,42.28,63338.0
2021-07-16 10:50:00,42.27,42.38,42.25,42.27,92416.0,42.27,42.38,42.25,42.27,92416.0
2021-07-16 11:00:00,42.26,42.28,42.21,42.27,57961.0,42.26,42.28,42.21,42.27,57961.0
2021-07-16 11:10:00,42.27,42.31,42.24,42.29,69358.0,42.27,42.31,42.24,42.29,69358.0
2021-07-16 11:20:00,42.29,42.36,42.27,42.3,40684.0,42.29,42.36,42.27,42.3,40684.0
2021-07-16 11:30:00,42.29,42.32,42.27,42.32,45657.0,42.29,42.32,42.27,42.32,45657.0
2021-07-16 11:40:00,42.32,42.36,42.31,42.34,52311.0,42.32,42.36,42.31,42.34,52311.0
2021-07-16 11:50:00,42.34,42.41,42.31,42.39,52298.0,42.34,42.41,42.31,42.39,52298.0
2021-07-16 12:00:00,42.39,42.43,42.36,42.43,63470.0,42.39,42.43,42.36,42.43,63470.0
2021-07-16 12:10:00,42.43,42.43,42.34,42.34,64099.0,42.43,42.43,42.34,42.34,64099.0
2021-07-16 12:20:00,42.34,42.35,42.28,42.3,109949.0,42.34,42.35,42.28,42.3,109949.0
2021-07-16 12:30:00,42.3,42.38,42.3,42.34,62288.0,42.3,42.38,42.3,42.34,62288.0
2021-07-16 12:40:00,42.34,42.36,42.24,42.24,130533.0,42.34,42.36,42.24,42.24,130533.0
2021-07-16 12:50:00,42.24,42.27,42.18,42.18,75490.0,42.24,42.27,42.18,42.18,75490.0
2021-07-16 13:00:00,42.19,42.23,42.15,42.2,76797.0,42.19,42.23,42.15,42.2,76797.0
2021-07-16 13:10:00,42.21,42.22,42.18,42.19,61139.0,42.21,42.22,42.18,42.19,61139.0
2021-07-16 13:20:00,42.19,42.2,42.12,42.14,86711.0,42.19,42.2,42.12,42.14,86711.0
2021-07-16 13:30:00,42.13,42.14,42.07,42.13,76319.0,42.13,42.14,42.07,42.13,76319.0
2021-07-16 13:40:00,42.13,42.13,42.05,42.05,685880.0,42.13,42.13,42.05,42.05,685880.0
2021-07-16 13:50:00,42.05,42.11,42.05,42.09,56322.0,42.05,42.11,42.05,42.09,56322.0
2021-07-16 14:00:00,42.1,42.11,42.06,42.11,83909.0,42.1,42.11,42.06,42.11,83909.0
2021-07-16 14:10:00,42.1,42.16,42.09,42.15,100165.0,42.1,42.16,42.09,42.15,100165.0
2021-07-16 14:20:00,42.15,42.15,42.06,42.07,79530.0,42.15,42.15,42.06,42.07,79530.0
2021-07-16 14:30:00,42.06,42.1,41.98,42.01,114533.0,42.06,42.1,41.98,42.01,114533.0
2021-07-16 14:40:00,42.01,42.05,42.0,42.01,79954.0,42.01,42.05,42.0,42.01,79954.0
2021-07-16 14:50:00,42.02,42.04,42.0,42.03,66282.0,42.02,42.04,42.0,42.03,66282.0
2021-07-16 15:00:00,42.04,42.06,42.0,42.05,55434.0,42.04,42.06,42.0,42.05,55434.0
2021-07-16 15:10:00,42.05,42.11,42.04,42.09,87133.0,42.05,42.11,42.04,42.09,87133.0
2021-07-16 15:20:00,42.09,42.11,42.06,42.09,100015.0,42.09,42.11,42.06,42.09,100015.0
2021-07-16 15:30:00,42.09,42.16,42.08,42.16,191701.0,42.09,42.16,42.08,42.16,191701.0
2021-07-16 15:40:00,42.16,42.2,42.12,42.16,261043.0,42.16,42.2,42.12,42.16,261043.0
2021-07-16 15:50:00,42.16,42.19,42.09,42.1,609687.0,42.16,42.19,42.09,42.1,609687.0
2021-07-19 09:30:00,41.66,41.83,41.59,41.83,236450.0,41.66,41.83,41.59,41.83,236450.0
2021-07-19 09:40:00,41.83,41.83,41.61,41.64,180368.0,41.83,41.83,41.61,41.64,180368.0
2021-07-19 09:50:00,41.63,41.71,41.62,41.7,115082.0,41.63,41.71,41.62,41.7,115082.0
2021-07-19 10:00:00,41.7,41.81,41.66,41.66,114205.0,41.7,41.81,41.66,41.66,114205.0
2021-07-19 10:10:00,41.66,41.67,41.4,41.44,145857.0,41.66,41.67,41.4,41.44,145857.0
2021-07-19 10:20:00,41.44,41.47,41.37,41.47,122584.0,41.44,41.47,41.37,41.47,122584.0
2021-07-19 10:30:00,41.47,41.5,41.4,41.5,109855.0,41.47,41.5,41.4,41.5,109855.0
2021-07-19 10:40:00,41.5,41.58,41.47,41.56,109628.0,41.5,41.58,41.47,41.56,109628.0
2021-07-19 10:50:00,41.56,41.57,41.48,41.52,233834.0,41.56,41.57,41.48,41.52,233834.0
2021-07-19 11:00:00,41.52,41.67,41.45,41.66,238942.0,41.52,41.67,41.45,41.66,238942.0
2021-07-19 11:10:00,41.66,41.67,41.57,41.59,110716.0,41.66,41.67,41.57,41.59,110716.0
2021-07-19 11:20:00,41.59,41.6,41.49,41.52,122875.0,41.59,41.6,41.49,41.52,122875.0
2021-07-19 11:30:00,41.52,41.6,41.5,41.52,84279.0,41.52,41.6,41.5,41.52,84279.0
2021-07-19 11:40:00,41.52,41.6,41.5,41.57,102967.0,41.52,41.6,41.5,41.57,102967.0
2021-07-19 11:50:00,41.57,41.6,41.54,41.59,103058.0,41.57,41.6,41.54,41.59,103058.0
2021-07-19 12:00:00,41.58,41.59,41.43,41.44,58645.0,41.58,41.59,41.43,41.44,58645.0
2021-07-19 12:10:00,41.43,41.46,41.41,41.44,57268.0,41.43,41.46,41.41,41.44,57268.0
2021-07-19 12:20:00,41.43,41.43,41.33,41.33,109105.0,41.43,41.43,41.33,41.33,109105.0
2021-07-19 12:30:00,41.32,41.34,41.25,41.26,103241.0,41.32,41.34,41.25,41.26,103241.0
2021-07-19 12:40:00,41.26,41.27,41.18,41.21,75431.0,41.26,41.27,41.18,41.21,75431.0
2021-07-19 12:50:00,41.2,41.22,41.15,41.21,55803.0,41.2,41.22,41.15,41.21,55803.0
2021-07-19 13:00:00,41.2,41.22,41.16,41.21,60147.0,41.2,41.22,41.16,41.21,60147.0
2021-07-19 13:10:00,41.22,41.22,41.13,41.16,68703.0,41.22,41.22,41.13,41.16,68703.0
2021-07-19 13:20:00,41.15,41.15,41.07,41.09,81289.0,41.15,41.15,41.07,41.09,81289.0
2021-07-19 13:30:00,41.09,41.09,41.03,41.04,90364.0,41.09,41.09,41.03,41.04,90364.0
2021-07-19 13:40:00,41.04,41.06,40.97,40.97,72866.0,41.04,41.06,40.97,40.97,72866.0
2021-07-19 13:50:00,40.98,41.09,40.97,41.04,79359.0,40.98,41.09,40.97,41.04,79359.0
2021-07-19 14:00:00,41.05,41.12,41.02,41.03,76935.0,41.05,41.12,41.02,41.03,76935.0
2021-07-19 14:10:00,41.03,41.09,41.02,41.07,91339.0,41.03,41.09,41.02,41.07,91339.0
2021-07-19 14:20:00,41.07,41.09,41.03,41.03,57666.0,41.07,41.09,41.03,41.03,57666.0
2021-07-19 14:30:00,41.04,41.04,40.94,40.96,68080.0,41.04,41.04,40.94,40.96,68080.0
2021-07-19 14:40:00,40.95,40.99,40.94,40.98,74236.0,40.95,40.99,40.94,40.98,74236.0
2021-07-19 14:50:00,40.98,41.04,40.93,40.97,76505.0,40.98,41.04,40.93,40.97,76505.0
2021-07-19 15:00:00,40.98,41.06,40.95,41.05,165401.0,40.98,41.06,40.95,41.05,165401.0
2021-07-19 15:10:00,41.05,41.1,41.02,41.02,90159.0,41.05,41.1,41.02,41.02,90159.0
2021-07-19 15:20:00,41.02,41.09,41.0,41.07,130682.0,41.02,41.09,41.0,41.07,130682.0
2021-07-19 15:30:00,41.07,41.16,41.04,41.16,154249.0,41.07,41.16,41.04,41.16,154249.0
2021-07-19 15:40:00,41.16,41.19,41.09,41.15,194722.0,41.16,41.19,41.09,41.15,194722.0
2021-07-19 15:50:00,41.16,41.25,41.14,41.24,688816.0,41.16,41.25,41.14,41.24,688816.0
2021-07-20 09:30:00,41.32,41.86,41.31,41.84,278629.0,41.32,41.86,41.31,41.84,278629.0
2021-07-20 09:40:00,41.84,41.9,41.7,41.86,270856.0,41.84,41.9,41.7,41.86,270856.0
2021-07-20 09:50:00,41.86,42.15,41.78,42.11,300000.0,41.86,42.15,41.78,42.11,300000.0
2021-07-20 10:00:00,42.11,42.27,42.06,42.18,150163.0,42.11,42.27,42.06,42.18,150163.0
2021-07-20 10:10:00,42.17,42.35,42.16,42.35,134671.0,42.17,42.35,42.16,42.35,134671.0
2021-07-20 10:20:00,42.36,42.47,42.33,42.44,215434.0,42.36,42.47,42.33,42.44,215434.0
2021-07-20 10:30:00,42.45,42.48,42.39,42.47,215771.0,42.45,42.48,42.39,42.47,215771.0
2021-07-20 10:40:00,42.47,42.54,42.44,42.51,130981.0,42.47,42.54,42.44,42.51,130981.0
2021-07-20 10:50:00,42.51,42.59,42.5,42.58,96789.0,42.51,42.59,42.5,42.58,96789.0
2021-07-20 11:00:00,42.58,42.69,42.58,42.61,103055.0,42.58,42.69,42.58,42.61,103055.0
2021-07-20 11:10:00,42.61,42.69,42.6,42.67,126441.0,42.61,42.69,42.6,42.67,126441.0
2021-07-20 11:20:00,42.66,42.7,42.6,42.61,135040.0,42.66,42.7,42.6,42.61,135040.0
2021-07-20 11:30:00,42.61,42.62,42.52,42.58,89292.0,42.61,42.62,42.52,42.58,89292.0
2021-07-20 11:40:00,42.57,42.69,42.57,42.69,63944.0,42.57,42.69,42.57,42.69,63944.0
2021-07-20 11:50:00,42.69,42.77,42.68,42.75,70402.0,42.69,42.77,42.68,42.75,70402.0
2021-07-20 12:00:00,42.75,42.78,42.64,42.65,75316.0,42.75,42.78,42.64,42.65,75316.0
2021-07-20 12:10:00,42.65,42.77,42.65,42.77,66512.0,42.65,42.77,42.65,42.77,66512.0
2021-07-20 12:20:00,42.77,42.78,42.71,42.75,77706.0,42.77,42.78,42.71,42.75,77706.0
2021-07-20 12:30:00,42.75,42.84,42.75,42.83,53192.0,42.75,42.84,42.75,42.83,53192.0
2021-07-20 12:40:00,42.84,42.9,42.81,42.88,71078.0,42.84,42.9,42.81,42.88,71078.0
2021-07-20 12:50:00,42.89,42.94,42.85,42.9,110025.0,42.89,42.94,42.85,42.9,110025.0
2021-07-20 13:00:00,42.9,42.92,42.78,42.8,114931.0,42.9,42.92,42.78,42.8,114931.0
2021-07-20 13:10:00,42.81,42.88,42.8,42.87,82553.0,42.81,42.88,42.8,42.87,82553.0
2021-07-20 13:20:00,42.87,42.92,42.85,42.86,124103.0,42.87,42.92,42.85,42.86,124103.0
2021-07-20 13:30:00,42.87,42.97,42.85,42.94,126657.0,42.87,42.97,42.85,42.94,126657.0
2021-07-20 13:40:00,42.94,42.97,42.88,42.91,178724.0,42.94,42.97,42.88,42.91,178724.0
2021-07-20 13:50:00,42.91,42.93,42.87,42.89,109726.0,42.91,42.93,42.87,42.89,109726.0
2021-07-20 14:00:00,42.89,42.97,42.88,42.93,108083.0,42.89,42.97,42.88,42.93,108083.0
2021-07-20 14:10:00,42.92,43.0,42.91,42.96,111570.0,42.92,43.0,42.91,42.96,111570.0
2021-07-20 14:20:00,42.96,42.98,42.89,42.94,122201.0,42.96,42.98,42.89,42.94,122201.0
2021-07-20 14:30:00,42.94,42.98,42.92,42.97,153904.0,42.94,42.98,42.92,42.97,153904.0
2021-07-20 14:40:00,42.98,42.98,42.91,42.93,149680.0,42.98,42.98,42.91,42.93,149680.0
2021-07-20 14:50:00,42.93,42.95,42.89,42.91,157908.0,42.93,42.95,42.89,42.91,157908.0
2021-07-20 15:00:00,42.91,42.93,42.88,42.93,123041.0,42.91,42.93,42.88,42.93,123041.0
2021-07-20 15:10:00,42.93,42.96,42.89,42.93,246735.0,42.93,42.96,42.89,42.93,246735.0
2021-07-20 15:20:00,42.93,42.93,42.85,42.87,127461.0,42.93,42.93,42.85,42.87,127461.0
2021-07-20 15:30:00,42.87,42.89,42.82,42.82,158486.0,42.87,42.89,42.82,42.82,158486.0
2021-07-20 15:40:00,42.83,42.91,42.81,42.91,267803.0,42.83,42.91,42.81,42.91,267803.0
2021-07-20 15:50:00,42.91,42.92,42.78,42.78,781066.0,42.91,42.92,42.78,42.78,781066.0
2021-07-21 09:30:00,43.19,43.47,43.02,43.3,532723.0,43.19,43.47,43.02,43.3,532723.0
2021-07-21 09:40:00,43.28,43.3,43.04,43.21,186478.0,43.28,43.3,43.04,43.21,186478.0
2021-07-21 09:50:00,43.23,43.26,43.11,43.19,485994.0,43.23,43.26,43.11,43.19,485994.0
2021-07-21 10:00:00,43.18,43.36,43.11,43.36,149090.0,43.18,43.36,43.11,43.36,149090.0
2021-07-21 10:10:00,43.35,43.39,43.3,43.33,148745.0,43.35,43.39,43.3,43.33,148745.0
2021-07-21 10:20:00,43.34,43.45,43.33,43.33,99049.0,43.34,43.45,43.33,43.33,99049.0
2021-07-21 10:30:00,43.33,43.5,43.29,43.5,113935.0,43.33,43.5,43.29,43.5,113935.0
2021-07-21 10:40:00,43.49,43.56,43.44,43.46,182332.0,43.49,43.56,43.44,43.46,182332.0
2021-07-21 10:50:00,43.46,43.48,43.37,43.39,84665.0,43.46,43.48,43.37,43.39,84665.0
2021-07-21 11:00:00,43.39,43.45,43.28,43.29,160958.0,43.39,43.45,43.28,43.29,160958.0
2021-07-21 11:10:00,43.29,43.38,43.28,43.36,84038.0,43.29,43.38,43.28,43.36,84038.0
2021-07-21 11:20:00,43.35,43.45,43.34,43.39,96862.0,43.35,43.45,43.34,43.39,96862.0
2021-07-21 11:30:00,43.39,43.58,43.37,43.57,113879.0,43.39,43.58,43.37,43.57,113879.0
2021-07-21 11:40:00,43.58,43.66,43.53,43.65,106847.0,43.58,43.66,43.53,43.65,106847.0
2021-07-21 11:50:00,43.65,43.77,43.64,43.69,220648.0,43.65,43.77,43.64,43.69,220648.0
2021-07-21 12:00:00,43.69,43.72,43.64,43.68,108505.0,43.69,43.72,43.64,43.68,108505.0
2021-07-21 12:10:00,43.68,43.68,43.56,43.62,95790.0,43.68,43.68,43.56,43.62,95790.0
2021-07-21 12:20:00,43.63,43.64,43.57,43.63,113099.0,43.63,43.64,43.57,43.63,113099.0
2021-07-21 12:30:00,43.63,43.66,43.6,43.63,65638.0,43.63,43.66,43.6,43.63,65638.0
2021-07-21 12:40:00,43.63,43.67,43.59,43.6,103438.0,43.63,43.67,43.59,43.6,103438.0
2021-07-21 12:50:00,43.61,43.67,43.59,43.63,94363.0,43.61,43.67,43.59,43.63,94363.0
2021-07-21 13:00:00,43.63,43.67,43.61,43.66,74176.0,43.63,43.67,43.61,43.66,74176.0
2021-07-21 13:10:00,43.66,43.71,43.64,43.71,178738.0,43.66,43.71,43.64,43.71,178738.0
2021-07-21 13:20:00,43.71,43.77,43.7,43.72,242153.0,43.71,43.77,43.7,43.72,242153.0
2021-07-21 13:30:00,43.72,43.74,43.67,43.71,77709.0,43.72,43.74,43.67,43.71,77709.0
2021-07-21 13:40:00,43.71,43.77,43.7,43.76,91688.0,43.71,43.77,43.7,43.76,91688.0
2021-07-21 13:50:00,43.76,43.8,43.74,43.8,85197.0,43.76,43.8,43.74,43.8,85197.0
2021-07-21 14:00:00,43.8,43.81,43.76,43.78,62888.0,43.8,43.81,43.76,43.78,62888.0
2021-07-21 14:10:00,43.78,43.82,43.76,43.8,111713.0,43.78,43.82,43.76,43.8,111713.0
2021-07-21 14:20:00,43.8,43.81,43.74,43.8,67783.0,43.8,43.81,43.74,43.8,67783.0
2021-07-21 14:30:00,43.8,43.82,43.77,43.79,90626.0,43.8,43.82,43.77,43.79,90626.0
2021-07-21 14:40:00,43.79,43.83,43.78,43.8,66155.0,43.79,43.83,43.78,43.8,66155.0
2021-07-21 14:50:00,43.8,43.81,43.77,43.77,87495.0,43.8,43.81,43.77,43.77,87495.0
2021-07-21 15:00:00,43.77,43.78,43.69,43.71,90456.0,43.77,43.78,43.69,43.71,90456.0
2021-07-21 15:10:00,43.71,43.71,43.58,43.59,104514.0,43.71,43.71,43.58,43.59,104514.0
2021-07-21 15:20:00,43.59,43.6,43.46,43.48,176487.0,43.59,43.6,43.46,43.48,176487.0
2021-07-21 15:30:00,43.48,43.54,43.47,43.48,154057.0,43.48,43.54,43.47,43.48,154057.0
2021-07-21 15:40:00,43.49,43.55,43.48,43.5,255293.0,43.49,43.55,43.48,43.5,255293.0
2021-07-21 15:50:00,43.49,43.64,43.46,43.59,758277.0,43.49,43.64,43.46,43.59,758277.0
2021-07-22 09:30:00,43.63,43.92,43.6,43.65,331569.0,43.63,43.92,43.6,43.65,331569.0
2021-07-22 09:40:00,43.65,43.67,43.42,43.42,108361.0,43.65,43.67,43.42,43.42,108361.0
2021-07-22 09:50:00,43.42,43.46,43.32,43.37,91418.0,43.42,43.46,43.32,43.37,91418.0
2021-07-22 10:00:00,43.37,43.54,43.36,43.52,78491.0,43.37,43.54,43.36,43.52,78491.0
2021-07-22 10:10:00,43.52,43.61,43.51,43.55,73334.0,43.52,43.61,43.51,43.55,73334.0
2021-07-22 10:20:00,43.56,43.59,43.51,43.56,66230.0,43.56,43.59,43.51,43.56,66230.0
2021-07-22 10:30:00,43.56,43.62,43.53,43.62,82967.0,43.56,43.62,43.53,43.62,82967.0
2021-07-22 10:40:00,43.62,43.64,43.52,43.55,82486.0,43.62,43.64,43.52,43.55,82486.0
2021-07-22 10:50:00,43.55,43.57,43.49,43.52,79171.0,43.55,43.57,43.49,43.52,79171.0
2021-07-22 11:00:00,43.51,43.52,43.4,43.44,79578.0,43.51,43.52,43.4,43.44,79578.0
2021-07-22 11:10:00,43.45,43.45,43.37,43.41,86445.0,43.45,43.45,43.37,43.41,86445.0
2021-07-22 11:20:00,43.42,43.46,43.33,43.37,115945.0,43.42,43.46,43.33,43.37,115945.0
2021-07-22 11:30:00,43.38,43.39,43.3,43.3,57345.0,43.38,43.39,43.3,43.3,57345.0
2021-07-22 11:40:00,43.3,43.32,43.28,43.3,55491.0,43.3,43.32,43.28,43.3,55491.0
2021-07-22 11:50:00,43.3,43.34,43.28,43.31,57971.0,43.3,43.34,43.28,43.31,57971.0
2021-07-22 12:00:00,43.31,43.36,43.22,43.22,67347.0,43.31,43.36,43.22,43.22,67347.0
2021-07-22 12:10:00,43.22,43.27,43.18,43.26,85160.0,43.22,43.27,43.18,43.26,85160.0
2021-07-22 12:20:00,43.25,43.3,43.22,43.27,67033.0,43.25,43.3,43.22,43.27,67033.0
2021-07-22 12:30:00,43.27,43.32,43.23,43.31,65297.0,43.27,43.32,43.23,43.31,65297.0
2021-07-22 12:40:00,43.31,43.32,43.23,43.25,67888.0,43.31,43.32,43.23,43.25,67888.0
2021-07-22 12:50:00,43.25,43.33,43.25,43.33,78016.0,43.25,43.33,43.25,43.33,78016.0
2021-07-22 13:00:00,43.33,43.33,43.27,43.27,52867.0,43.33,43.33,43.27,43.27,52867.0
2021-07-22 13:10:00,43.27,43.4,43.27,43.37,136766.0,43.27,43.4,43.27,43.37,136766.0
2021-07-22 13:20:00,43.36,43.37,43.3,43.37,47030.0,43.36,43.37,43.3,43.37,47030.0
2021-07-22 13:30:00,43.37,43.42,43.33,43.41,55812.0,43.37,43.42,43.33,43.41,55812.0
2021-07-22 13:40:00,43.41,43.44,43.37,43.42,66894.0,43.41,43.44,43.37,43.42,66894.0
2021-07-22 13:50:00,43.41,43.43,43.37,43.42,53615.0,43.41,43.43,43.37,43.42,53615.0
2021-07-22 14:00:00,43.43,43.52,43.41,43.48,53117.0,43.43,43.52,43.41,43.48,53117.0
2021-07-22 14:10:00,43.49,43.58,43.49,43.53,38881.0,43.49,43.58,43.49,43.53,38881.0
2021-07-22 14:20:00,43.53,43.55,43.5,43.52,48874.0,43.53,43.55,43.5,43.52,48874.0
2021-07-22 14:30:00,43.53,43.59,43.52,43.59,45372.0,43.53,43.59,43.52,43.59,45372.0
2021-07-22 14:40:00,43.59,43.63,43.56,43.59,46541.0,43.59,43.63,43.56,43.59,46541.0
2021-07-22 14:50:00,43.59,43.61,43.54,43.55,49257.0,43.59,43.61,43.54,43.55,49257.0
2021-07-22 15:00:00,43.54,43.6,43.54,43.6,88455.0,43.54,43.6,43.54,43.6,88455.0
2021-07-22 15:10:00,43.59,43.63,43.57,43.62,78787.0,43.59,43.63,43.57,43.62,78787.0
2021-07-22 15:20:00,43.62,43.63,43.57,43.59,80648.0,43.62,43.63,43.57,43.59,80648.0
2021-07-22 15:30:00,43.59,43.6,43.52,43.57,172307.0,43.59,43.6,43.52,43.57,172307.0
2021-07-22 15:40:00,43.57,43.6,43.53,43.57,155584.0,43.57,43.6,43.53,43.57,155584.0
2021-07-22 15:50:00,43.57,43.59,43.53,43.54,529601.0,43.57,43.59,43.53,43.54,529601.0
2021-07-23 09:30:00,43.85,43.93,43.69,43.91,178833.0,43.85,43.93,43.69,43.91,178833.0
2021-07-23 09:40:00,43.91,44.11,43.88,44.09,240674.0,43.91,44.11,43.88,44.09,240674.0
2021-07-23 09:50:00,44.08,44.14,44.01,44.05,114571.0,44.08,44.14,44.01,44.05,114571.0
2021-07-23 10:00:00,44.07,44.14,43.99,44.07,137145.0,44.07,44.14,43.99,44.07,137145.0
2021-07-23 10:10:00,44.08,44.19,44.06,44.19,94637.0,44.08,44.19,44.06,44.19,94637.0
2021-07-23 10:20:00,44.19,44.26,44.17,44.18,162178.0,44.19,44.26,44.17,44.18,162178.0
2021-07-23 10:30:00,44.19,44.19,44.01,44.02,95529.0,44.19,44.19,44.01,44.02,95529.0
2021-07-23 10:40:00,44.03,44.13,44.02,44.08,74463.0,44.03,44.13,44.02,44.08,74463.0
2021-07-23 10:50:00,44.07,44.18,44.07,44.12,75646.0,44.07,44.18,44.07,44.12,75646.0
2021-07-23 11:00:00,44.12,44.22,44.12,44.2,66609.0,44.12,44.22,44.12,44.2,66609.0
2021-07-23 11:10:00,44.2,44.23,44.17,44.23,41369.0,44.2,44.23,44.17,44.23,41369.0
2021-07-23 11:20:00,44.22,44.26,44.21,44.26,69869.0,44.22,44.26,44.21,44.26,69869.0
2021-07-23 11:30:00,44.26,44.27,44.19,44.22,95715.0,44.26,44.27,44.19,44.22,95715.0
2021-07-23 11:40:00,44.22,44.22,44.14,44.16,59085.0,44.22,44.22,44.14,44.16,59085.0
2021-07-23 11:50:00,44.16,44.17,44.09,44.09,85888.0,44.16,44.17,44.09,44.09,85888.0
2021-07-23 12:00:00,44.09,44.17,44.09,44.17,68141.0,44.09,44.17,44.09,44.17,68141.0
2021-07-23 12:10:00,44.17,44.19,44.09,44.09,51325.0,44.17,44.19,44.09,44.09,51325.0
2021-07-23 12:20:00,44.1,44.14,44.09,44.12,39629.0,44.1,44.14,44.09,44.12,39629.0
2021-07-23 12:30:00,44.12,44.17,44.09,44.15,112000.0,44.12,44.17,44.09,44.15,112000.0
2021-07-23 12:40:00,44.14,44.15,44.11,44.12,41653.0,44.14,44.15,44.11,44.12,41653.0
2021-07-23 12:50:00,44.12,44.15,44.08,44.15,57504.0,44.12,44.15,44.08,44.15,57504.0
2021-07-23 13:00:00,44.15,44.19,44.13,44.19,37071.0,44.15,44.19,44.13,44.19,37071.0
2021-07-23 13:10:00,44.19,44.21,44.16,44.16,32430.0,44.19,44.21,44.16,44.16,32430.0
2021-07-23 13:20:00,44.17,44.22,44.16,44.16,27566.0,44.17,44.22,44.16,44.16,27566.0
2021-07-23 13:30:00,44.16,44.2,44.14,44.16,35792.0,44.16,44.2,44.14,44.16,35792.0
2021-07-23 13:40:00,44.16,44.19,44.14,44.19,24698.0,44.16,44.19,44.14,44.19,24698.0
2021-07-23 13:50:00,44.18,44.21,44.17,44.18,57358.0,44.18,44.21,44.17,44.18,57358.0
2021-07-23 14:00:00,44.18,44.19,44.12,44.17,31446.0,44.18,44.19,44.12,44.17,31446.0
2021-07-23 14:10:00,44.17,44.2,44.15,44.16,62444.0,44.17,44.2,44.15,44.16,62444.0
2021-07-23 14:20:00,44.15,44.16,44.09,44.14,39736.0,44.15,44.16,44.09,44.14,39736.0
2021-07-23 14:30:00,44.14,44.14,44.05,44.05,48559.0,44.14,44.14,44.05,44.05,48559.0
2021-07-23 14:40:00,44.05,44.06,44.01,44.02,35738.0,44.05,44.06,44.01,44.02,35738.0
2021-07-23 14:50:00,44.03,44.04,43.99,44.02,31629.0,44.03,44.04,43.99,44.02,31629.0
2021-07-23 15:00:00,44.02,44.04,43.97,43.98,37400.0,44.02,44.04,43.97,43.98,37400.0
2021-07-23 15:10:00,43.98,44.12,43.96,44.12,116767.0,43.98,44.12,43.96,44.12,116767.0
2021-07-23 15:20:00,44.12,44.14,44.09,44.13,52646.0,44.12,44.14,44.09,44.13,52646.0
2021-07-23 15:30:00,44.13,44.2,44.11,44.19,91976.0,44.13,44.2,44.11,44.19,91976.0
2021-07-23 15:40:00,44.18,44.21,44.13,44.14,142648.0,44.18,44.21,44.13,44.14,142648.0
2021-07-23 15:50:00,44.14,44.19,44.09,44.11,326927.0,44.14,44.19,44.09,44.11,326927.0
2021-07-26 09:30:00,43.87,44.06,43.73,43.9,301335.0,43.87,44.06,43.73,43.9,301335.0
2021-07-26 09:40:00,43.9,44.03,43.89,43.93,174550.0,43.9,44.03,43.89,43.93,174550.0
2021-07-26 09:50:00,43.93,44.01,43.74,43.79,132765.0,43.93,44.01,43.74,43.79,132765.0
2021-07-26 10:00:00,43.8,43.82,43.68,43.72,102937.0,43.8,43.82,43.68,43.72,102937.0
2021-07-26 10:10:00,43.72,43.81,43.69,43.8,76901.0,43.72,43.81,43.69,43.8,76901.0
2021-07-26 10:20:00,43.8,43.81,43.73,43.73,96491.0,43.8,43.81,43.73,43.73,96491.0
2021-07-26 10:30:00,43.73,43.94,43.73,43.93,103728.0,43.73,43.94,43.73,43.93,103728.0
2021-07-26 10:40:00,43.92,43.95,43.78,43.79,86042.0,43.92,43.95,43.78,43.79,86042.0
2021-07-26 10:50:00,43.78,43.88,43.7,43.87,85466.0,43.78,43.88,43.7,43.87,85466.0
2021-07-26 11:00:00,43.86,43.86,43.77,43.85,61550.0,43.86,43.86,43.77,43.85,61550.0
2021-07-26 11:10:00,43.86,43.88,43.81,43.84,76236.0,43.86,43.88,43.81,43.84,76236.0
2021-07-26 11:20:00,43.83,43.85,43.73,43.77,183284.0,43.83,43.85,43.73,43.77,183284.0
2021-07-26 11:30:00,43.78,43.89,43.77,43.88,79279.0,43.78,43.89,43.77,43.88,79279.0
2021-07-26 11:40:00,43.88,43.92,43.88,43.91,37200.0,43.88,43.92,43.88,43.91,37200.0
2021-07-26 11:50:00,43.92,43.92,43.84,43.89,117012.0,43.92,43.92,43.84,43.89,117012.0
2021-07-26 12:00:00,43.89,43.95,43.87,43.92,83041.0,43.89,43.95,43.87,43.92,83041.0
2021-07-26 12:10:00,43.91,43.91,43.86,43.88,52970.0,43.91,43.91,43.86,43.88,52970.0
2021-07-26 12:20:00,43.88,43.92,43.87,43.88,86971.0,43.88,43.92,43.87,43.88,86971.0
2021-07-26 12:30:00,43.87,43.89,43.82,43.89,68137.0,43.87,43.89,43.82,43.89,68137.0
2021-07-26 12:40:00,43.89,43.9,43.85,43.87,43533.0,43.89,43.9,43.85,43.87,43533.0
2021-07-26 12:50:00,43.87,43.95,43.86,43.91,57357.0,43.87,43.95,43.86,43.91,57357.0
2021-07-26 13:00:00,43.91,44.0,43.9,43.98,69517.0,43.91,44.0,43.9,43.98,69517.0
2021-07-26 13:10:00,43.98,44.01,43.96,44.0,57285.0,43.98,44.01,43.96,44.0,57285.0
2021-07-26 13:20:00,44.0,44.0,43.93,43.96,58260.0,44.0,44.0,43.93,43.96,58260.0
2021-07-26 13:30:00,43.96,43.99,43.93,43.94,39096.0,43.96,43.99,43.93,43.94,39096.0
2021-07-26 13:40:00,43.94,43.97,43.93,43.97,55265.0,43.94,43.97,43.93,43.97,55265.0
2021-07-26 13:50:00,43.97,44.0,43.97,43.98,43633.0,43.97,44.0,43.97,43.98,43633.0
2021-07-26 14:00:00,43.99,44.0,43.94,43.98,59915.0,43.99,44.0,43.94,43.98,59915.0
2021-07-26 14:10:00,43.99,44.0,43.94,43.98,70013.0,43.99,44.0,43.94,43.98,70013.0
2021-07-26 14:20:00,43.97,44.04,43.96,44.0,181489.0,43.97,44.04,43.96,44.0,181489.0
2021-07-26 14:30:00,44.0,44.04,43.98,44.03,108856.0,44.0,44.04,43.98,44.03,108856.0
2021-07-26 14:40:00,44.04,44.05,44.0,44.04,57439.0,44.04,44.05,44.0,44.04,57439.0
2021-07-26 14:50:00,44.05,44.08,44.04,44.08,48927.0,44.05,44.08,44.04,44.08,48927.0
2021-07-26 15:00:00,44.07,44.07,43.99,44.0,67532.0,44.07,44.07,43.99,44.0,67532.0
2021-07-26 15:10:00,44.0,44.01,43.93,43.95,76011.0,44.0,44.01,43.93,43.95,76011.0
2021-07-26 15:20:00,43.95,43.99,43.92,43.97,158595.0,43.95,43.99,43.92,43.97,158595.0
2021-07-26 15:30:00,43.97,44.02,43.96,44.01,281101.0,43.97,44.02,43.96,44.01,281101.0
2021-07-26 15:40:00,44.01,44.02,43.95,44.0,336844.0,44.01,44.02,43.95,44.0,336844.0
2021-07-26 15:50:00,44.0,44.04,43.95,43.95,660324.0,44.0,44.04,43.95,43.95,660324.0
2021-07-27 09:30:00,44.63,44.95,43.78,44.17,589927.0,44.63,44.95,43.78,44.17,589927.0
2021-07-27 09:40:00,44.19,45.12,44.17,44.93,966799.0,44.19,45.12,44.17,44.93,966799.0
2021-07-27 09:50:00,44.91,45.24,44.91,45.24,267425.0,44.91,45.24,44.91,45.24,267425.0
2021-07-27 10:00:00,45.24,45.57,45.2,45.34,437794.0,45.24,45.57,45.2,45.34,437794.0
2021-07-27 10:10:00,45.33,45.47,45.26,45.3,263967.0,45.33,45.47,45.26,45.3,263967.0
2021-07-27 10:20:00,45.3,45.33,45.11,45.22,463052.0,45.3,45.33,45.11,45.22,463052.0
2021-07-27 10:30:00,45.23,45.46,45.22,45.29,284097.0,45.23,45.46,45.22,45.29,284097.0
2021-07-27 10:40:00,45.29,45.45,45.01,45.05,306542.0,45.29,45.45,45.01,45.05,306542.0
2021-07-27 10:50:00,45.05,45.51,45.02,45.43,412449.0,45.05,45.51,45.02,45.43,412449.0
2021-07-27 11:00:00,45.44,45.5,45.23,45.24,231783.0,45.44,45.5,45.23,45.24,231783.0
2021-07-27 11:10:00,45.23,45.42,45.18,45.37,154237.0,45.23,45.42,45.18,45.37,154237.0
2021-07-27 11:20:00,45.38,45.55,45.25,45.55,257589.0,45.38,45.55,45.25,45.55,257589.0
2021-07-27 11:30:00,45.54,45.69,45.49,45.66,246570.0,45.54,45.69,45.49,45.66,246570.0
2021-07-27 11:40:00,45.65,45.95,45.65,45.94,281103.0,45.65,45.95,45.65,45.94,281103.0
2021-07-27 11:50:00,45.93,46.03,45.86,46.02,252550.0,45.93,46.03,45.86,46.02,252550.0
2021-07-27 12:00:00,46.03,46.03,45.85,45.95,263634.0,46.03,46.03,45.85,45.95,263634.0
2021-07-27 12:10:00,45.94,45.95,45.62,45.69,206124.0,45.94,45.95,45.62,45.69,206124.0
2021-07-27 12:20:00,45.68,45.72,45.51,45.57,191322.0,45.68,45.72,45.51,45.57,191322.0
2021-07-27 12:30:00,45.56,45.57,45.45,45.46,272993.0,45.56,45.57,45.45,45.46,272993.0
2021-07-27 12:40:00,45.45,45.56,45.43,45.46,139868.0,45.45,45.56,45.43,45.46,139868.0
2021-07-27 12:50:00,45.46,45.66,45.44,45.66,354989.0,45.46,45.66,45.44,45.66,354989.0
2021-07-27 13:00:00,45.65,45.77,45.65,45.74,147736.0,45.65,45.77,45.65,45.74,147736.0
2021-07-27 13:10:00,45.74,45.76,45.57,45.6,129103.0,45.74,45.76,45.57,45.6,129103.0
2021-07-27 13:20:00,45.61,45.64,45.42,45.48,330022.0,45.61,45.64,45.42,45.48,330022.0
2021-07-27 13:30:00,45.48,45.55,45.46,45.52,181345.0,45.48,45.55,45.46,45.52,181345.0
2021-07-27 13:40:00,45.52,45.54,45.4,45.46,165729.0,45.52,45.54,45.4,45.46,165729.0
2021-07-27 13:50:00,45.46,45.48,45.37,45.37,106914.0,45.46,45.48,45.37,45.37,106914.0
2021-07-27 14:00:00,45.38,45.46,45.24,45.27,180274.0,45.38,45.46,45.24,45.27,180274.0
2021-07-27 14:10:00,45.28,45.31,45.15,45.2,216038.0,45.28,45.31,45.15,45.2,216038.0
2021-07-27 14:20:00,45.21,45.22,45.11,45.11,136399.0,45.21,45.22,45.11,45.11,136399.0
2021-07-27 14:30:00,45.12,45.32,45.09,45.3,322643.0,45.12,45.32,45.09,45.3,322643.0
2021-07-27 14:40:00,45.3,45.38,45.27,45.34,130173.0,45.3,45.38,45.27,45.34,130173.0
2021-07-27 14:50:00,45.34,45.46,45.31,45.46,122592.0,45.34,45.46,45.31,45.46,122592.0
2021-07-27 15:00:00,45.47,45.51,45.42,45.5,137718.0,45.47,45.51,45.42,45.5,137718.0
2021-07-27 15:10:00,45.5,45.51,45.37,45.44,194788.0,45.5,45.51,45.37,45.44,194788.0
2021-07-27 15:20:00,45.45,45.55,45.42,45.53,160396.0,45.45,45.55,45.42,45.53,160396.0
2021-07-27 15:30:00,45.53,45.54,45.4,45.44,281002.0,45.53,45.54,45.4,45.44,281002.0
2021-07-27 15:40:00,45.43,45.59,45.43,45.52,509355.0,45.43,45.59,45.43,45.52,509355.0
2021-07-27 15:50:00,45.53,45.6,45.49,45.51,1472220.0,45.53,45.6,45.49,45.51,1472220.0
2021-07-28 09:30:00,45.41,45.41,44.83,45.05,394782.0,45.41,45.41,44.83,45.05,394782.0
2021-07-28 09:40:00,45.05,45.3,45.02,45.16,228013.0,45.05,45.3,45.02,45.16,228013.0
2021-07-28 09:50:00,45.16,45.35,44.99,45.29,302334.0,45.16,45.35,44.99,45.29,302334.0
2021-07-28 10:00:00,45.28,45.4,45.23,45.29,148219.0,45.28,45.4,45.23,45.29,148219.0
2021-07-28 10:10:00,45.29,45.29,45.11,45.25,288377.0,45.29,45.29,45.11,45.25,288377.0
2021-07-28 10:20:00,45.26,45.27,45.16,45.19,313209.0,45.26,45.27,45.16,45.19,313209.0
2021-07-28 10:30:00,45.2,45.28,45.15,45.17,165869.0,45.2,45.28,45.15,45.17,165869.0
2021-07-28 10:40:00,45.16,45.21,45.03,45.07,89245.0,45.16,45.21,45.03,45.07,89245.0
2021-07-28 10:50:00,45.06,45.16,45.05,45.16,85232.0,45.06,45.16,45.05,45.16,85232.0
2021-07-28 11:00:00,45.17,45.31,45.17,45.3,74251.0,45.17,45.31,45.17,45.3,74251.0
2021-07-28 11:10:00,45.3,45.43,45.29,45.41,125680.0,45.3,45.43,45.29,45.41,125680.0
2021-07-28 11:20:00,45.41,45.56,45.4,45.54,283514.0,45.41,45.56,45.4,45.54,283514.0
2021-07-28 11:30:00,45.53,45.67,45.52,45.6,165142.0,45.53,45.67,45.52,45.6,165142.0
2021-07-28 11:40:00,45.61,45.65,45.57,45.59,127737.0,45.61,45.65,45.57,45.59,127737.0
2021-07-28 11:50:00,45.6,45.65,45.55,45.63,90777.0,45.6,45.65,45.55,45.63,90777.0
2021-07-28 12:00:00,45.63,45.66,45.53,45.66,443083.0,45.63,45.66,45.53,45.66,443083.0
2021-07-28 12:10:00,45.65,45.68,45.63,45.67,70522.0,45.65,45.68,45.63,45.67,70522.0
2021-07-28 12:20:00,45.66,45.73,45.62,45.66,177517.0,45.66,45.73,45.62,45.66,177517.0
2021-07-28 12:30:00,45.68,45.7,45.64,45.69,58610.0,45.68,45.7,45.64,45.69,58610.0
2021-07-28 12:40:00,45.7,45.73,45.65,45.71,66362.0,45.7,45.73,45.65,45.71,66362.0
2021-07-28 12:50:00,45.71,45.8,45.7,45.78,165391.0,45.71,45.8,45.7,45.78,165391.0
2021-07-28 13:00:00,45.78,45.8,45.56,45.59,240135.0,45.78,45.8,45.56,45.59,240135.0
2021-07-28 13:10:00,45.59,45.59,45.44,45.46,206292.0,45.59,45.59,45.44,45.46,206292.0
2021-07-28 13:20:00,45.45,45.57,45.44,45.46,157579.0,45.45,45.57,45.44,45.46,157579.0
2021-07-28 13:30:00,45.47,45.51,45.4,45.42,138922.0,45.47,45.51,45.4,45.42,138922.0
2021-07-28 13:40:00,45.43,45.44,45.34,45.39,212282.0,45.43,45.44,45.34,45.39,212282.0
2021-07-28 13:50:00,45.39,45.44,45.37,45.4,49759.0,45.39,45.44,45.37,45.4,49759.0
2021-07-28 14:00:00,45.4,45.56,45.34,45.56,80211.0,45.4,45.56,45.34,45.56,80211.0
2021-07-28 14:10:00,45.58,45.7,45.56,45.65,197256.0,45.58,45.7,45.56,45.65,197256.0
2021-07-28 14:20:00,45.65,45.74,45.63,45.64,118770.0,45.65,45.74,45.63,45.64,118770.0
2021-07-28 14:30:00,45.64,45.72,45.57,45.72,95420.0,45.64,45.72,45.57,45.72,95420.0
2021-07-28 14:40:00,45.72,45.72,45.66,45.68,87253.0,45.72,45.72,45.66,45.68,87253.0
2021-07-28 14:50:00,45.69,45.74,45.62,45.66,85389.0,45.69,45.74,45.62,45.66,85389.0
2021-07-28 15:00:00,45.67,45.7,45.62,45.64,133542.0,45.67,45.7,45.62,45.64,133542.0
2021-07-28 15:10:00,45.64,45.76,45.63,45.64,131579.0,45.64,45.76,45.63,45.64,131579.0
2021-07-28 15:20:00,45.64,45.64,45.52,45.61,104583.0,45.64,45.64,45.52,45.61,104583.0
2021-07-28 15:30:00,45.61,45.63,45.47,45.51,118520.0,45.61,45.63,45.47,45.51,118520.0
2021-07-28 15:40:00,45.51,45.53,45.43,45.45,184207.0,45.51,45.53,45.43,45.45,184207.0
2021-07-28 15:50:00,45.44,45.53,45.41,45.41,565284.0,45.44,45.53,45.41,45.41,565284.0
2021-07-29 09:30:00,45.52,45.57,45.26,45.27,190977.0,45.52,45.57,45.26,45.27,190977.0
2021-07-29 09:40:00,45.27,45.32,45.05,45.14,166013.0,45.27,45.32,45.05,45.14,166013.0
2021-07-29 09:50:00,45.14,45.23,45.07,45.14,125091.0,45.14,45.23,45.07,45.14,125091.0
2021-07-29 10:00:00,45.15,45.21,45.12,45.16,99677.0,45.15,45.21,45.12,45.16,99677.0
2021-07-29 10:10:00,45.16,45.18,44.99,45.0,116166.0,45.16,45.18,44.99,45.0,116166.0
2021-07-29 10:20:00,45.0,45.06,44.92,44.95,147233.0,45.0,45.06,44.92,44.95,147233.0
2021-07-29 10:30:00,44.96,45.04,44.93,45.0,90156.0,44.96,45.04,44.93,45.0,90156.0
2021-07-29 10:40:00,45.0,45.13,45.0,45.13,88227.0,45.0,45.13,45.0,45.13,88227.0
2021-07-29 10:50:00,45.13,45.32,45.12,45.26,321419.0,45.13,45.32,45.12,45.26,321419.0
2021-07-29 11:00:00,45.27,45.32,45.21,45.25,63449.0,45.27,45.32,45.21,45.25,63449.0
2021-07-29 11:10:00,45.25,45.38,45.2,45.35,89546.0,45.25,45.38,45.2,45.35,89546.0
2021-07-29 11:20:00,45.36,45.42,45.31,45.38,106912.0,45.36,45.42,45.31,45.38,106912.0
2021-07-29 11:30:00,45.39,45.41,45.33,45.37,63987.0,45.39,45.41,45.33,45.37,63987.0
2021-07-29 11:40:00,45.37,45.39,45.26,45.28,86404.0,45.37,45.39,45.26,45.28,86404.0
2021-07-29 11:50:00,45.28,45.33,45.25,45.33,60454.0,45.28,45.33,45.25,45.33,60454.0
2021-07-29 12:00:00,45.31,45.33,45.28,45.3,88710.0,45.31,45.33,45.28,45.3,88710.0
2021-07-29 12:10:00,45.3,45.37,45.3,45.36,74625.0,45.3,45.37,45.3,45.36,74625.0
2021-07-29 12:20:00,45.36,45.4,45.35,45.37,70466.0,45.36,45.4,45.35,45.37,70466.0
2021-07-29 12:30:00,45.38,45.49,45.37,45.48,68765.0,45.38,45.49,45.37,45.48,68765.0
2021-07-29 12:40:00,45.48,45.48,45.38,45.4,40823.0,45.48,45.48,45.38,45.4,40823.0
2021-07-29 12:50:00,45.4,45.44,45.35,45.35,79894.0,45.4,45.44,45.35,45.35,79894.0
2021-07-29 13:00:00,45.35,45.44,45.35,45.41,47474.0,45.35,45.44,45.35,45.41,47474.0
2021-07-29 13:10:00,45.4,45.41,45.36,45.39,47599.0,45.4,45.41,45.36,45.39,47599.0
2021-07-29 13:20:00,45.39,45.43,45.37,45.4,79824.0,45.39,45.43,45.37,45.4,79824.0
2021-07-29 13:30:00,45.4,45.42,45.36,45.42,48799.0,45.4,45.42,45.36,45.42,48799.0
2021-07-29 13:40:00,45.41,45.46,45.41,45.45,46903.0,45.41,45.46,45.41,45.45,46903.0
2021-07-29 13:50:00,45.45,45.46,45.37,45.38,64232.0,45.45,45.46,45.37,45.38,64232.0
2021-07-29 14:00:00,45.38,45.47,45.35,45.46,70765.0,45.38,45.47,45.35,45.46,70765.0
2021-07-29 14:10:00,45.46,45.52,45.37,45.39,105769.0,45.46,45.52,45.37,45.39,105769.0
2021-07-29 14:20:00,45.39,45.39,45.33,45.35,54799.0,45.39,45.39,45.33,45.35,54799.0
2021-07-29 14:30:00,45.34,45.4,45.34,45.37,68095.0,45.34,45.4,45.34,45.37,68095.0
2021-07-29 14:40:00,45.37,45.39,45.31,45.33,148079.0,45.37,45.39,45.31,45.33,148079.0
2021-07-29 14:50:00,45.34,45.38,45.32,45.34,57180.0,45.34,45.38,45.32,45.34,57180.0
2021-07-29 15:00:00,45.34,45.39,45.33,45.36,103804.0,45.34,45.39,45.33,45.36,103804.0
2021-07-29 15:10:00,45.36,45.37,45.3,45.35,97708.0,45.36,45.37,45.3,45.35,97708.0
2021-07-29 15:20:00,45.34,45.38,45.33,45.36,105344.0,45.34,45.38,45.33,45.36,105344.0
2021-07-29 15:30:00,45.36,45.37,45.3,45.35,196701.0,45.36,45.37,45.3,45.35,196701.0
2021-07-29 15:40:00,45.35,45.37,45.27,45.28,145969.0,45.35,45.37,45.27,45.28,145969.0
2021-07-29 15:50:00,45.27,45.34,45.26,45.32,427605.0,45.27,45.34,45.26,45.32,427605.0
2021-07-30 09:30:00,45.19,45.35,45.01,45.35,168756.0,45.19,45.35,45.01,45.35,168756.0
2021-07-30 09:40:00,45.34,45.45,45.25,45.26,54177.0,45.34,45.45,45.25,45.26,54177.0
2021-07-30 09:50:00,45.26,45.37,45.25,45.28,51251.0,45.26,45.37,45.25,45.28,51251.0
2021-07-30 10:00:00,45.28,45.43,45.19,45.38,102112.0,45.28,45.43,45.19,45.38,102112.0
2021-07-30 10:10:00,45.39,45.4,45.28,45.29,83393.0,45.39,45.4,45.28,45.29,83393.0
2021-07-30 10:20:00,45.29,45.35,45.21,45.23,115910.0,45.29,45.35,45.21,45.23,115910.0
2021-07-30 10:30:00,45.23,45.43,45.22,45.43,539843.0,45.23,45.43,45.22,45.43,539843.0
2021-07-30 10:40:00,45.43,45.52,45.42,45.47,108771.0,45.43,45.52,45.42,45.47,108771.0
2021-07-30 10:50:00,45.47,45.53,45.39,45.5,169746.0,45.47,45.53,45.39,45.5,169746.0
2021-07-30 11:00:00,45.5,45.58,45.48,45.57,76337.0,45.5,45.58,45.48,45.57,76337.0
2021-07-30 11:10:00,45.57,45.59,45.49,45.53,105792.0,45.57,45.59,45.49,45.53,105792.0
2021-07-30 11:20:00,45.53,45.6,45.51,45.55,121261.0,45.53,45.6,45.51,45.55,121261.0
2021-07-30 11:30:00,45.55,45.62,45.52,45.55,168196.0,45.55,45.62,45.52,45.55,168196.0
2021-07-30 11:40:00,45.55,45.61,45.51,45.56,88498.0,45.55,45.61,45.51,45.56,88498.0
2021-07-30 11:50:00,45.55,45.61,45.49,45.6,102452.0,45.55,45.61,45.49,45.6,102452.0
2021-07-30 12:00:00,45.59,45.72,45.59,45.72,141518.0,45.59,45.72,45.59,45.72,141518.0
2021-07-30 12:10:00,45.72,45.79,45.69,45.78,170672.0,45.72,45.79,45.69,45.78,170672.0
2021-07-30 12:20:00,45.78,45.82,45.73,45.76,154637.0,45.78,45.82,45.73,45.76,154637.0
2021-07-30 12:30:00,45.76,45.81,45.75,45.79,78883.0,45.76,45.81,45.75,45.79,78883.0
2021-07-30 12:40:00,45.79,45.86,45.71,45.76,124879.0,45.79,45.86,45.71,45.76,124879.0
2021-07-30 12:50:00,45.77,45.83,45.71,45.79,166404.0,45.77,45.83,45.71,45.79,166404.0
2021-07-30 13:00:00,45.79,45.85,45.78,45.81,110638.0,45.79,45.85,45.78,45.81,110638.0
2021-07-30 13:10:00,45.81,45.86,45.79,45.82,92877.0,45.81,45.86,45.79,45.82,92877.0
2021-07-30 13:20:00,45.82,45.85,45.8,45.84,77848.0,45.82,45.85,45.8,45.84,77848.0
2021-07-30 13:30:00,45.83,45.93,45.82,45.9,101206.0,45.83,45.93,45.82,45.9,101206.0
2021-07-30 13:40:00,45.89,45.9,45.82,45.84,164800.0,45.89,45.9,45.82,45.84,164800.0
2021-07-30 13:50:00,45.84,45.84,45.66,45.66,994260.0,45.84,45.84,45.66,45.66,994260.0
2021-07-30 14:00:00,45.66,45.78,45.62,45.7,514141.0,45.66,45.78,45.62,45.7,514141.0
2021-07-30 14:10:00,45.7,45.75,45.57,45.67,191303.0,45.7,45.75,45.57,45.67,191303.0
2021-07-30 14:20:00,45.66,45.69,45.59,45.68,214367.0,45.66,45.69,45.59,45.68,214367.0
2021-07-30 14:30:00,45.69,45.73,45.67,45.7,182958.0,45.69,45.73,45.67,45.7,182958.0
2021-07-30 14:40:00,45.7,45.8,45.69,45.73,113281.0,45.7,45.8,45.69,45.73,113281.0
2021-07-30 14:50:00,45.73,45.82,45.73,45.76,207824.0,45.73,45.82,45.73,45.76,207824.0
2021-07-30 15:00:00,45.77,45.78,45.71,45.75,141785.0,45.77,45.78,45.71,45.75,141785.0
2021-07-30 15:10:00,45.75,45.76,45.7,45.71,134355.0,45.75,45.76,45.7,45.71,134355.0
2021-07-30 15:20:00,45.7,45.7,45.56,45.61,241156.0,45.7,45.7,45.56,45.61,241156.0
2021-07-30 15:30:00,45.62,45.64,45.57,45.61,208633.0,45.62,45.64,45.57,45.61,208633.0
2021-07-30 15:40:00,45.61,45.63,45.56,45.58,282069.0,45.61,45.63,45.56,45.58,282069.0
2021-07-30 15:50:00,45.58,45.65,45.54,45.62,732551.0,45.58,45.65,45.54,45.62,732551.0
2021-08-02 09:30:00,45.77,45.95,45.65,45.9,283955.0,45.77,45.95,45.65,45.9,283955.0
2021-08-02 09:40:00,45.9,45.94,45.43,45.45,191685.0,45.9,45.94,45.43,45.45,191685.0
2021-08-02 09:50:00,45.45,45.52,45.34,45.39,128055.0,45.45,45.52,45.34,45.39,128055.0
2021-08-02 10:00:00,45.37,45.6,45.34,45.6,804659.0,45.37,45.6,45.34,45.6,804659.0
2021-08-02 10:10:00,45.59,45.67,45.55,45.63,163801.0,45.59,45.67,45.55,45.63,163801.0
2021-08-02 10:20:00,45.63,45.68,45.59,45.62,125475.0,45.63,45.68,45.59,45.62,125475.0
2021-08-02 10:30:00,45.62,45.79,45.62,45.79,199627.0,45.62,45.79,45.62,45.79,199627.0
2021-08-02 10:40:00,45.8,45.89,45.78,45.87,203887.0,45.8,45.89,45.78,45.87,203887.0
2021-08-02 10:50:00,45.87,46.03,45.86,45.99,336765.0,45.87,46.03,45.86,45.99,336765.0
2021-08-02 11:00:00,45.98,45.99,45.86,45.91,208168.0,45.98,45.99,45.86,45.91,208168.0
2021-08-02 11:10:00,45.92,46.17,45.91,46.16,476627.0,45.92,46.17,45.91,46.16,476627.0
2021-08-02 11:20:00,46.15,46.29,46.12,46.29,285561.0,46.15,46.29,46.12,46.29,285561.0
2021-08-02 11:30:00,46.29,46.29,46.1,46.12,173019.0,46.29,46.29,46.1,46.12,173019.0
2021-08-02 11:40:00,46.13,46.14,46.03,46.09,598296.0,46.13,46.14,46.03,46.09,598296.0
2021-08-02 11:50:00,46.08,46.08,45.9,45.94,476993.0,46.08,46.08,45.9,45.94,476993.0
2021-08-02 12:00:00,45.93,45.95,45.8,45.82,302058.0,45.93,45.95,45.8,45.82,302058.0
2021-08-02 12:10:00,45.83,45.9,45.8,45.89,138960.0,45.83,45.9,45.8,45.89,138960.0
2021-08-02 12:20:00,45.89,45.89,45.84,45.87,134633.0,45.89,45.89,45.84,45.87,134633.0
2021-08-02 12:30:00,45.86,45.88,45.84,45.86,133709.0,45.86,45.88,45.84,45.86,133709.0
2021-08-02 12:40:00,45.87,45.92,45.84,45.87,141013.0,45.87,45.92,45.84,45.87,141013.0
2021-08-02 12:50:00,45.87,45.88,45.75,45.84,127027.0,45.87,45.88,45.75,45.84,127027.0
2021-08-02 13:00:00,45.85,45.89,45.79,45.88,85393.0,45.85,45.89,45.79,45.88,85393.0
2021-08-02 13:10:00,45.87,45.9,45.83,45.9,118029.0,45.87,45.9,45.83,45.9,118029.0
2021-08-02 13:20:00,45.9,45.92,45.77,45.85,91390.0,45.9,45.92,45.77,45.85,91390.0
2021-08-02 13:30:00,45.85,45.88,45.79,45.87,126672.0,45.85,45.88,45.79,45.87,126672.0
2021-08-02 13:40:00,45.87,45.88,45.8,45.84,107689.0,45.87,45.88,45.8,45.84,107689.0
2021-08-02 13:50:00,45.83,45.88,45.81,45.87,66573.0,45.83,45.88,45.81,45.87,66573.0
2021-08-02 14:00:00,45.86,45.87,45.81,45.86,99925.0,45.86,45.87,45.81,45.86,99925.0
2021-08-02 14:10:00,45.86,45.89,45.84,45.88,88237.0,45.86,45.89,45.84,45.88,88237.0
2021-08-02 14:20:00,45.88,45.89,45.78,45.81,96135.0,45.88,45.89,45.78,45.81,96135.0
2021-08-02 14:30:00,45.8,45.82,45.79,45.8,78949.0,45.8,45.82,45.79,45.8,78949.0
2021-08-02 14:40:00,45.81,45.87,45.76,45.86,98796.0,45.81,45.87,45.76,45.86,98796.0
2021-08-02 14:50:00,45.86,45.9,45.84,45.9,83357.0,45.86,45.9,45.84,45.9,83357.0
2021-08-02 15:00:00,45.9,45.9,45.85,45.9,102772.0,45.9,45.9,45.85,45.9,102772.0
2021-08-02 15:10:00,45.9,45.92,45.87,45.91,96253.0,45.9,45.92,45.87,45.91,96253.0
2021-08-02 15:20:00,45.91,45.98,45.89,45.96,251549.0,45.91,45.98,45.89,45.96,251549.0
2021-08-02 15:30:00,45.96,45.96,45.88,45.93,233383.0,45.96,45.96,45.88,45.93,233383.0
2021-08-02 15:40:00,45.93,45.94,45.88,45.92,351955.0,45.93,45.94,45.88,45.92,351955.0
2021-08-02 15:50:00,45.91,45.96,45.81,45.88,762082.0,45.91,45.96,45.81,45.88,762082.0
2021-08-03 09:30:00,45.9,45.93,45.7,45.78,173107.0,45.9,45.93,45.7,45.78,173107.0
2021-08-03 09:40:00,45.78,45.78,45.44,45.54,157650.0,45.78,45.78,45.44,45.54,157650.0
2021-08-03 09:50:00,45.54,45.69,45.51,45.59,64998.0,45.54,45.69,45.51,45.59,64998.0
2021-08-03 10:00:00,45.59,45.69,45.52,45.55,145938.0,45.59,45.69,45.52,45.55,145938.0
2021-08-03 10:10:00,45.55,45.6,45.39,45.49,111408.0,45.55,45.6,45.39,45.49,111408.0
2021-08-03 10:20:00,45.48,45.6,45.45,45.56,80654.0,45.48,45.6,45.45,45.56,80654.0
2021-08-03 10:30:00,45.55,45.57,45.42,45.5,56036.0,45.55,45.57,45.42,45.5,56036.0
2021-08-03 10:40:00,45.49,45.53,45.35,45.4,116242.0,45.49,45.53,45.35,45.4,116242.0
2021-08-03 10:50:00,45.4,45.44,45.26,45.3,132546.0,45.4,45.44,45.26,45.3,132546.0
2021-08-03 11:00:00,45.29,45.33,45.19,45.26,80645.0,45.29,45.33,45.19,45.26,80645.0
2021-08-03 11:10:00,45.25,45.28,45.2,45.24,103821.0,45.25,45.28,45.2,45.24,103821.0
2021-08-03 11:20:00,45.24,45.27,45.16,45.25,108214.0,45.24,45.27,45.16,45.25,108214.0
2021-08-03 11:30:00,45.25,45.43,45.24,45.41,218951.0,45.25,45.43,45.24,45.41,218951.0
2021-08-03 11:40:00,45.41,45.58,45.4,45.56,161832.0,45.41,45.58,45.4,45.56,161832.0
2021-08-03 11:50:00,45.56,45.66,45.54,45.56,71090.0,45.56,45.66,45.54,45.56,71090.0
2021-08-03 12:00:00,45.56,45.61,45.51,45.58,182512.0,45.56,45.61,45.51,45.58,182512.0
2021-08-03 12:10:00,45.58,45.6,45.51,45.51,81444.0,45.58,45.6,45.51,45.51,81444.0
2021-08-03 12:20:00,45.52,45.55,45.47,45.49,109078.0,45.52,45.55,45.47,45.49,109078.0
2021-08-03 12:30:00,45.49,45.5,45.44,45.48,41545.0,45.49,45.5,45.44,45.48,41545.0
2021-08-03 12:40:00,45.48,45.48,45.42,45.45,35419.0,45.48,45.48,45.42,45.45,35419.0
2021-08-03 12:50:00,45.45,45.47,45.4,45.47,49347.0,45.45,45.47,45.4,45.47,49347.0
2021-08-03 13:00:00,45.47,45.59,45.46,45.57,57173.0,45.47,45.59,45.46,45.57,57173.0
2021-08-03 13:10:00,45.57,45.61,45.55,45.59,34159.0,45.57,45.61,45.55,45.59,34159.0
2021-08-03 13:20:00,45.6,45.64,45.59,45.61,48333.0,45.6,45.64,45.59,45.61,48333.0
2021-08-03 13:30:00,45.61,45.63,45.53,45.55,75240.0,45.61,45.63,45.53,45.55,75240.0
2021-08-03 13:40:00,45.54,45.66,45.53,45.63,90437.0,45.54,45.66,45.53,45.63,90437.0
2021-08-03 13:50:00,45.64,45.71,45.62,45.71,64444.0,45.64,45.71,45.62,45.71,64444.0
2021-08-03 14:00:00,45.7,45.77,45.67,45.67,144688.0,45.7,45.77,45.67,45.67,144688.0
2021-08-03 14:10:00,45.67,45.74,45.66,45.73,55198.0,45.67,45.74,45.66,45.73,55198.0
2021-08-03 14:20:00,45.72,45.75,45.68,45.7,76071.0,45.72,45.75,45.68,45.7,76071.0
2021-08-03 14:30:00,45.7,45.76,45.7,45.73,73855.0,45.7,45.76,45.7,45.73,73855.0
2021-08-03 14:40:00,45.73,45.74,45.68,45.72,56315.0,45.73,45.74,45.68,45.72,56315.0
2021-08-03 14:50:00,45.72,45.75,45.68,45.72,45767.0,45.72,45.75,45.68,45.72,45767.0
2021-08-03 15:00:00,45.73,45.78,45.71,45.74,90593.0,45.73,45.78,45.71,45.74,90593.0
2021-08-03 15:10:00,45.75,45.75,45.71,45.72,37271.0,45.75,45.75,45.71,45.72,37271.0
2021-08-03 15:20:00,45.72,45.78,45.63,45.64,293538.0,45.72,45.78,45.63,45.64,293538.0
2021-08-03 15:30:00,45.63,45.7,45.59,45.68,230042.0,45.63,45.7,45.59,45.68,230042.0
2021-08-03 15:40:00,45.68,45.69,45.55,45.55,155326.0,45.68,45.69,45.55,45.55,155326.0
2021-08-03 15:50:00,45.54,45.56,45.46,45.54,833092.0,45.54,45.56,45.46,45.54,833092.0
2021-08-04 09:30:00,45.38,45.49,45.28,45.29,164853.0,45.38,45.49,45.28,45.29,164853.0
2021-08-04 09:40:00,45.28,45.41,45.21,45.41,481435.0,45.28,45.41,45.21,45.41,481435.0
2021-08-04 09:50:00,45.41,45.54,45.39,45.46,159412.0,45.41,45.54,45.39,45.46,159412.0
2021-08-04 10:00:00,45.46,45.58,45.37,45.55,145610.0,45.46,45.58,45.37,45.55,145610.0
2021-08-04 10:10:00,45.56,45.6,45.39,45.39,121129.0,45.56,45.6,45.39,45.39,121129.0
2021-08-04 10:20:00,45.4,45.4,45.16,45.16,103775.0,45.4,45.4,45.16,45.16,103775.0
2021-08-04 10:30:00,45.15,45.15,44.91,44.92,121208.0,45.15,45.15,44.91,44.92,121208.0
2021-08-04 10:40:00,44.92,44.98,44.77,44.81,214969.0,44.92,44.98,44.77,44.81,214969.0
2021-08-04 10:50:00,44.82,44.86,44.7,44.7,242037.0,44.82,44.86,44.7,44.7,242037.0
2021-08-04 11:00:00,44.71,44.77,44.64,44.71,201455.0,44.71,44.77,44.64,44.71,201455.0
2021-08-04 11:10:00,44.71,44.74,44.61,44.7,148820.0,44.71,44.74,44.61,44.7,148820.0
2021-08-04 11:20:00,44.69,44.69,44.54,44.68,127783.0,44.69,44.69,44.54,44.68,127783.0
2021-08-04 11:30:00,44.68,44.7,44.47,44.48,197244.0,44.68,44.7,44.47,44.48,197244.0
2021-08-04 11:40:00,44.48,44.61,44.46,44.54,178027.0,44.48,44.61,44.46,44.54,178027.0
2021-08-04 11:50:00,44.54,44.83,44.5,44.83,249453.0,44.54,44.83,44.5,44.83,249453.0
2021-08-04 12:00:00,44.83,44.95,44.79,44.94,176528.0,44.83,44.95,44.79,44.94,176528.0
2021-08-04 12:10:00,44.94,44.97,44.84,44.87,128239.0,44.94,44.97,44.84,44.87,128239.0
2021-08-04 12:20:00,44.88,44.88,44.72,44.73,89284.0,44.88,44.88,44.72,44.73,89284.0
2021-08-04 12:30:00,44.73,44.77,44.65,44.71,144166.0,44.73,44.77,44.65,44.71,144166.0
2021-08-04 12:40:00,44.71,44.73,44.61,44.7,110225.0,44.71,44.73,44.61,44.7,110225.0
2021-08-04 12:50:00,44.7,44.71,44.64,44.65,54340.0,44.7,44.71,44.64,44.65,54340.0
2021-08-04 13:00:00,44.65,44.7,44.61,44.61,106634.0,44.65,44.7,44.61,44.61,106634.0
2021-08-04 13:10:00,44.61,44.65,44.59,44.61,74630.0,44.61,44.65,44.59,44.61,74630.0
2021-08-04 13:20:00,44.61,44.64,44.58,44.59,55403.0,44.61,44.64,44.58,44.59,55403.0
2021-08-04 13:30:00,44.59,44.64,44.58,44.63,53459.0,44.59,44.64,44.58,44.63,53459.0
2021-08-04 13:40:00,44.63,44.65,44.57,44.64,109084.0,44.63,44.65,44.57,44.64,109084.0
2021-08-04 13:50:00,44.63,44.67,44.62,44.64,41882.0,44.63,44.67,44.62,44.64,41882.0
2021-08-04 14:00:00,44.64,44.67,44.62,44.66,58516.0,44.64,44.67,44.62,44.66,58516.0
2021-08-04 14:10:00,44.66,44.83,44.64,44.8,458060.0,44.66,44.83,44.64,44.8,458060.0
2021-08-04 14:20:00,44.8,44.82,44.63,44.64,140848.0,44.8,44.82,44.63,44.64,140848.0
2021-08-04 14:30:00,44.63,44.66,44.58,44.59,96586.0,44.63,44.66,44.58,44.59,96586.0
2021-08-04 14:40:00,44.59,44.63,44.46,44.48,171192.0,44.59,44.63,44.46,44.48,171192.0
2021-08-04 14:50:00,44.49,44.49,44.37,44.38,172476.0,44.49,44.49,44.37,44.38,172476.0
2021-08-04 15:00:00,44.38,44.51,44.36,44.48,144884.0,44.38,44.51,44.36,44.48,144884.0
2021-08-04 15:10:00,44.48,44.5,44.35,44.38,175052.0,44.48,44.5,44.35,44.38,175052.0
2021-08-04 15:20:00,44.38,44.43,44.36,44.36,122771.0,44.38,44.43,44.36,44.36,122771.0
2021-08-04 15:30:00,44.37,44.46,44.36,44.37,209575.0,44.37,44.46,44.36,44.37,209575.0
2021-08-04 15:40:00,44.38,44.39,44.31,44.33,325595.0,44.38,44.39,44.31,44.33,325595.0
2021-08-04 15:50:00,44.34,44.4,44.24,44.26,647903.0,44.34,44.4,44.24,44.26,647903.0
2021-08-05 09:30:00,44.45,44.49,44.29,44.49,252873.0,44.45,44.49,44.29,44.49,252873.0
2021-08-05 09:40:00,44.5,44.61,44.44,44.57,119899.0,44.5,44.61,44.44,44.57,119899.0
2021-08-05 09:50:00,44.57,44.61,44.29,44.33,409933.0,44.57,44.61,44.29,44.33,409933.0
2021-08-05 10:00:00,44.33,44.34,44.21,44.26,84701.0,44.33,44.34,44.21,44.26,84701.0
2021-08-05 10:10:00,44.26,44.26,44.14,44.15,96877.0,44.26,44.26,44.14,44.15,96877.0
2021-08-05 10:20:00,44.15,44.21,44.08,44.16,79450.0,44.15,44.21,44.08,44.16,79450.0
2021-08-05 10:30:00,44.16,44.18,44.09,44.12,98211.0,44.16,44.18,44.09,44.12,98211.0
2021-08-05 10:40:00,44.12,44.22,44.09,44.2,52129.0,44.12,44.22,44.09,44.2,52129.0
2021-08-05 10:50:00,44.2,44.22,44.13,44.16,57971.0,44.2,44.22,44.13,44.16,57971.0
2021-08-05 11:00:00,44.16,44.17,44.1,44.14,37260.0,44.16,44.17,44.1,44.14,37260.0
2021-08-05 11:10:00,44.14,44.16,44.06,44.1,74103.0,44.14,44.16,44.06,44.1,74103.0
2021-08-05 11:20:00,44.1,44.15,44.09,44.15,45479.0,44.1,44.15,44.09,44.15,45479.0
2021-08-05 11:30:00,44.15,44.22,44.12,44.2,47866.0,44.15,44.22,44.12,44.2,47866.0
2021-08-05 11:40:00,44.2,44.3,44.19,44.27,82479.0,44.2,44.3,44.19,44.27,82479.0
2021-08-05 11:50:00,44.27,44.27,44.14,44.19,465999.0,44.27,44.27,44.14,44.19,465999.0
2021-08-05 12:00:00,44.19,44.19,44.07,44.15,768123.0,44.19,44.19,44.07,44.15,768123.0
2021-08-05 12:10:00,44.15,44.26,44.13,44.15,105621.0,44.15,44.26,44.13,44.15,105621.0
2021-08-05 12:20:00,44.14,44.21,44.12,44.2,74222.0,44.14,44.21,44.12,44.2,74222.0
2021-08-05 12:30:00,44.19,44.2,44.13,44.15,55998.0,44.19,44.2,44.13,44.15,55998.0
2021-08-05 12:40:00,44.15,44.22,44.14,44.21,83734.0,44.15,44.22,44.14,44.21,83734.0
2021-08-05 12:50:00,44.21,44.28,44.19,44.25,215204.0,44.21,44.28,44.19,44.25,215204.0
2021-08-05 13:00:00,44.25,44.28,44.22,44.23,122424.0,44.25,44.28,44.22,44.23,122424.0
2021-08-05 13:10:00,44.24,44.26,44.23,44.23,73118.0,44.24,44.26,44.23,44.23,73118.0
2021-08-05 13:20:00,44.23,44.26,44.21,44.21,72261.0,44.23,44.26,44.21,44.21,72261.0
2021-08-05 13:30:00,44.22,44.22,44.11,44.11,93862.0,44.22,44.22,44.11,44.11,93862.0
2021-08-05 13:40:00,44.12,44.23,44.1,44.21,73781.0,44.12,44.23,44.1,44.21,73781.0
2021-08-05 13:50:00,44.22,44.3,44.21,44.29,32940.0,44.22,44.3,44.21,44.29,32940.0
2021-08-05 14:00:00,44.3,44.34,44.26,44.32,103414.0,44.3,44.34,44.26,44.32,103414.0
2021-08-05 14:10:00,44.32,44.35,44.28,44.33,162048.0,44.32,44.35,44.28,44.33,162048.0
2021-08-05 14:20:00,44.33,44.45,44.31,44.45,71392.0,44.33,44.45,44.31,44.45,71392.0
2021-08-05 14:30:00,44.43,44.48,44.39,44.48,69829.0,44.43,44.48,44.39,44.48,69829.0
2021-08-05 14:40:00,44.48,44.48,44.43,44.45,71078.0,44.48,44.48,44.43,44.45,71078.0
2021-08-05 14:50:00,44.45,44.48,44.4,44.48,83944.0,44.45,44.48,44.4,44.48,83944.0
2021-08-05 15:00:00,44.48,44.51,44.46,44.48,59251.0,44.48,44.51,44.46,44.48,59251.0
2021-08-05 15:10:00,44.48,44.49,44.38,44.39,84857.0,44.48,44.49,44.38,44.39,84857.0
2021-08-05 15:20:00,44.39,44.51,44.37,44.51,138482.0,44.39,44.51,44.37,44.51,138482.0
2021-08-05 15:30:00,44.5,44.61,44.47,44.61,143655.0,44.5,44.61,44.47,44.61,143655.0
2021-08-05 15:40:00,44.61,44.61,44.55,44.59,108776.0,44.61,44.61,44.55,44.59,108776.0
2021-08-05 15:50:00,44.6,44.66,44.58,44.64,407429.0,44.6,44.66,44.58,44.64,407429.0
2021-08-06 09:30:00,44.71,44.71,44.48,44.59,112178.0,44.71,44.71,44.48,44.59,112178.0
2021-08-06 09:40:00,44.6,44.7,44.48,44.48,81773.0,44.6,44.7,44.48,44.48,81773.0
2021-08-06 09:50:00,44.5,44.55,44.41,44.42,77849.0,44.5,44.55,44.41,44.42,77849.0
2021-08-06 10:00:00,44.43,44.5,44.39,44.45,48242.0,44.43,44.5,44.39,44.45,48242.0
2021-08-06 10:10:00,44.44,44.46,44.33,44.34,51199.0,44.44,44.46,44.33,44.34,51199.0
2021-08-06 10:20:00,44.34,44.43,44.34,44.41,158269.0,44.34,44.43,44.34,44.41,158269.0
2021-08-06 10:30:00,44.42,44.48,44.4,44.46,64290.0,44.42,44.48,44.4,44.46,64290.0
2021-08-06 10:40:00,44.46,44.51,44.39,44.46,48156.0,44.46,44.51,44.39,44.46,48156.0
2021-08-06 10:50:00,44.45,44.49,44.42,44.48,34085.0,44.45,44.49,44.42,44.48,34085.0
2021-08-06 11:00:00,44.48,44.56,44.4,44.55,61689.0,44.48,44.56,44.4,44.55,61689.0
2021-08-06 11:10:00,44.55,44.61,44.55,44.59,63010.0,44.55,44.61,44.55,44.59,63010.0
2021-08-06 11:20:00,44.59,44.62,44.57,44.6,40614.0,44.59,44.62,44.57,44.6,40614.0
2021-08-06 11:30:00,44.61,44.61,44.48,44.54,141694.0,44.61,44.61,44.48,44.54,141694.0
2021-08-06 11:40:00,44.5,44.53,44.33,44.36,253518.0,44.5,44.53,44.33,44.36,253518.0
2021-08-06 11:50:00,44.36,44.41,44.29,44.34,254939.0,44.36,44.41,44.29,44.34,254939.0
2021-08-06 12:00:00,44.33,44.39,44.3,44.33,61687.0,44.33,44.39,44.3,44.33,61687.0
2021-08-06 12:10:00,44.34,44.39,44.32,44.33,69418.0,44.34,44.39,44.32,44.33,69418.0
2021-08-06 12:20:00,44.33,44.36,44.3,44.31,79371.0,44.33,44.36,44.3,44.31,79371.0
2021-08-06 12:30:00,44.3,44.44,44.28,44.41,239757.0,44.3,44.44,44.28,44.41,239757.0
2021-08-06 12:40:00,44.41,44.56,44.39,44.54,86103.0,44.41,44.56,44.39,44.54,86103.0
2021-08-06 12:50:00,44.55,44.55,44.49,44.52,46329.0,44.55,44.55,44.49,44.52,46329.0
2021-08-06 13:00:00,44.52,44.55,44.41,44.46,70894.0,44.52,44.55,44.41,44.46,70894.0
2021-08-06 13:10:00,44.46,44.47,44.42,44.44,25442.0,44.46,44.47,44.42,44.44,25442.0
2021-08-06 13:20:00,44.44,44.46,44.41,44.46,32559.0,44.44,44.46,44.41,44.46,32559.0
2021-08-06 13:30:00,44.46,44.56,44.45,44.53,59853.0,44.46,44.56,44.45,44.53,59853.0
2021-08-06 13:40:00,44.53,44.6,44.5,44.57,56204.0,44.53,44.6,44.5,44.57,56204.0
2021-08-06 13:50:00,44.57,44.57,44.52,44.55,31370.0,44.57,44.57,44.52,44.55,31370.0
2021-08-06 14:00:00,44.55,44.57,44.53,44.55,43901.0,44.55,44.57,44.53,44.55,43901.0
2021-08-06 14:10:00,44.55,44.55,44.49,44.54,39018.0,44.55,44.55,44.49,44.54,39018.0
2021-08-06 14:20:00,44.54,44.54,44.47,44.51,44655.0,44.54,44.54,44.47,44.51,44655.0
2021-08-06 14:30:00,44.51,44.56,44.5,44.52,59331.0,44.51,44.56,44.5,44.52,59331.0
2021-08-06 14:40:00,44.52,44.54,44.5,44.54,62838.0,44.52,44.54,44.5,44.54,62838.0
2021-08-06 14:50:00,44.54,44.55,44.49,44.5,43515.0,44.54,44.55,44.49,44.5,43515.0
2021-08-06 15:00:00,44.5,44.59,44.49,44.55,168284.0,44.5,44.59,44.49,44.55,168284.0
2021-08-06 15:10:00,44.54,44.57,44.49,44.51,210595.0,44.54,44.57,44.49,44.51,210595.0
2021-08-06 15:20:00,44.51,44.59,44.48,44.59,131824.0,44.51,44.59,44.48,44.59,131824.0
2021-08-06 15:30:00,44.59,44.67,44.57,44.61,215137.0,44.59,44.67,44.57,44.61,215137.0
2021-08-06 15:40:00,44.61,44.65,44.6,44.63,177147.0,44.61,44.65,44.6,44.63,177147.0
2021-08-06 15:50:00,44.62,44.74,44.62,44.69,677705.0,44.62,44.74,44.62,44.69,677705.0
2021-08-09 09:30:00,44.7,44.87,44.35,44.38,169089.0,44.7,44.87,44.35,44.38,169089.0
2021-08-09 09:40:00,44.37,44.46,44.37,44.38,102753.0,44.37,44.46,44.37,44.38,102753.0
2021-08-09 09:50:00,44.36,44.36,44.21,44.24,121754.0,44.36,44.36,44.21,44.24,121754.0
2021-08-09 10:00:00,44.23,44.42,44.2,44.4,73351.0,44.23,44.42,44.2,44.4,73351.0
2021-08-09 10:10:00,44.4,44.43,44.27,44.38,62564.0,44.4,44.43,44.27,44.38,62564.0
2021-08-09 10:20:00,44.38,44.41,44.32,44.32,59253.0,44.38,44.41,44.32,44.32,59253.0
2021-08-09 10:30:00,44.33,44.37,44.19,44.21,94204.0,44.33,44.37,44.19,44.21,94204.0
2021-08-09 10:40:00,44.21,44.31,44.2,44.28,68004.0,44.21,44.31,44.2,44.28,68004.0
2021-08-09 10:50:00,44.27,44.35,44.2,44.23,112152.0,44.27,44.35,44.2,44.23,112152.0
2021-08-09 11:00:00,44.23,44.24,44.14,44.21,105026.0,44.23,44.24,44.14,44.21,105026.0
2021-08-09 11:10:00,44.21,44.21,44.11,44.15,107621.0,44.21,44.21,44.11,44.15,107621.0
2021-08-09 11:20:00,44.15,44.16,44.07,44.09,162962.0,44.15,44.16,44.07,44.09,162962.0
2021-08-09 11:30:00,44.1,44.19,44.05,44.16,84105.0,44.1,44.19,44.05,44.16,84105.0
2021-08-09 11:40:00,44.17,44.2,44.15,44.15,71846.0,44.17,44.2,44.15,44.15,71846.0
2021-08-09 11:50:00,44.16,44.21,44.14,44.19,82779.0,44.16,44.21,44.14,44.19,82779.0
2021-08-09 12:00:00,44.2,44.21,44.15,44.16,31602.0,44.2,44.21,44.15,44.16,31602.0
2021-08-09 12:10:00,44.16,44.17,44.09,44.09,49561.0,44.16,44.17,44.09,44.09,49561.0
2021-08-09 12:20:00,44.09,44.14,44.06,44.12,85682.0,44.09,44.14,44.06,44.12,85682.0
2021-08-09 12:30:00,44.11,44.12,44.07,44.08,45037.0,44.11,44.12,44.07,44.08,45037.0
2021-08-09 12:40:00,44.08,44.09,43.96,43.96,118665.0,44.08,44.09,43.96,43.96,118665.0
2021-08-09 12:50:00,43.97,44.06,43.96,44.0,70713.0,43.97,44.06,43.96,44.0,70713.0
2021-08-09 13:00:00,44.0,44.01,43.92,43.94,90033.0,44.0,44.01,43.92,43.94,90033.0
2021-08-09 13:10:00,43.94,43.96,43.87,43.89,80423.0,43.94,43.96,43.87,43.89,80423.0
2021-08-09 13:20:00,43.89,43.97,43.88,43.97,61677.0,43.89,43.97,43.88,43.97,61677.0
2021-08-09 13:30:00,43.96,44.03,43.94,44.02,56627.0,43.96,44.03,43.94,44.02,56627.0
2021-08-09 13:40:00,44.01,44.03,43.92,43.96,90703.0,44.01,44.03,43.92,43.96,90703.0
2021-08-09 13:50:00,43.96,43.98,43.94,43.98,50739.0,43.96,43.98,43.94,43.98,50739.0
2021-08-09 14:00:00,43.98,44.03,43.85,44.03,246726.0,43.98,44.03,43.85,44.03,246726.0
2021-08-09 14:10:00,44.02,44.04,43.96,43.97,68365.0,44.02,44.04,43.96,43.97,68365.0
2021-08-09 14:20:00,43.97,44.0,43.94,43.95,124317.0,43.97,44.0,43.94,43.95,124317.0
2021-08-09 14:30:00,43.95,43.99,43.9,43.96,78096.0,43.95,43.99,43.9,43.96,78096.0
2021-08-09 14:40:00,43.96,44.01,43.87,43.88,198907.0,43.96,44.01,43.87,43.88,198907.0
2021-08-09 14:50:00,43.87,43.91,43.67,43.72,656531.0,43.87,43.91,43.67,43.72,656531.0
2021-08-09 15:00:00,43.72,43.85,43.72,43.84,147858.0,43.72,43.85,43.72,43.84,147858.0
2021-08-09 15:10:00,43.84,43.87,43.81,43.82,126951.0,43.84,43.87,43.81,43.82,126951.0
2021-08-09 15:20:00,43.82,43.82,43.73,43.78,160337.0,43.82,43.82,43.73,43.78,160337.0
2021-08-09 15:30:00,43.78,43.89,43.77,43.88,132887.0,43.78,43.89,43.77,43.88,132887.0
2021-08-09 15:40:00,43.87,43.87,43.79,43.8,265059.0,43.87,43.87,43.79,43.8,265059.0
2021-08-09 15:50:00,43.81,43.86,43.78,43.81,444579.0,43.81,43.86,43.78,43.81,444579.0
2021-08-10 09:30:00,43.84,43.98,43.34,43.34,212829.0,43.84,43.98,43.34,43.34,212829.0
2021-08-10 09:40:00,43.35,43.36,43.02,43.03,305067.0,43.35,43.36,43.02,43.03,305067.0
2021-08-10 09:50:00,43.03,43.07,42.9,42.9,483802.0,43.03,43.07,42.9,42.9,483802.0
2021-08-10 10:00:00,42.91,42.93,42.42,42.43,382717.0,42.91,42.93,42.42,42.43,382717.0
2021-08-10 10:10:00,42.43,42.55,42.35,42.5,607040.0,42.43,42.55,42.35,42.5,607040.0
2021-08-10 10:20:00,42.5,42.6,42.44,42.46,633227.0,42.5,42.6,42.44,42.46,633227.0
2021-08-10 10:30:00,42.47,42.47,42.13,42.22,369747.0,42.47,42.47,42.13,42.22,369747.0
2021-08-10 10:40:00,42.22,42.29,42.12,42.16,308001.0,42.22,42.29,42.12,42.16,308001.0
2021-08-10 10:50:00,42.16,42.42,42.16,42.33,672193.0,42.16,42.42,42.16,42.33,672193.0
2021-08-10 11:00:00,42.34,42.52,42.23,42.34,785580.0,42.34,42.52,42.23,42.34,785580.0
2021-08-10 11:10:00,42.34,42.35,42.17,42.3,616237.0,42.34,42.35,42.17,42.3,616237.0
2021-08-10 11:20:00,42.3,42.52,42.29,42.45,332415.0,42.3,42.52,42.29,42.45,332415.0
2021-08-10 11:30:00,42.45,42.51,42.41,42.42,263955.0,42.45,42.51,42.41,42.42,263955.0
2021-08-10 11:40:00,42.41,42.67,42.4,42.61,349818.0,42.41,42.67,42.4,42.61,349818.0
2021-08-10 11:50:00,42.6,42.61,42.49,42.56,172986.0,42.6,42.61,42.49,42.56,172986.0
2021-08-10 12:00:00,42.55,42.57,42.46,42.56,151127.0,42.55,42.57,42.46,42.56,151127.0
2021-08-10 12:10:00,42.55,42.62,42.49,42.57,196984.0,42.55,42.62,42.49,42.57,196984.0
2021-08-10 12:20:00,42.58,42.58,42.46,42.5,158534.0,42.58,42.58,42.46,42.5,158534.0
2021-08-10 12:30:00,42.5,42.57,42.48,42.52,123895.0,42.5,42.57,42.48,42.52,123895.0
2021-08-10 12:40:00,42.52,42.6,42.5,42.52,251611.0,42.52,42.6,42.5,42.52,251611.0
2021-08-10 12:50:00,42.52,42.59,42.51,42.57,129557.0,42.52,42.59,42.51,42.57,129557.0
2021-08-10 13:00:00,42.58,42.73,42.56,42.66,447929.0,42.58,42.73,42.56,42.66,447929.0
2021-08-10 13:10:00,42.66,42.74,42.64,42.69,135553.0,42.66,42.74,42.64,42.69,135553.0
2021-08-10 13:20:00,42.7,42.77,42.67,42.72,168843.0,42.7,42.77,42.67,42.72,168843.0
2021-08-10 13:30:00,42.72,42.86,42.69,42.81,272486.0,42.72,42.86,42.69,42.81,272486.0
2021-08-10 13:40:00,42.81,42.85,42.75,42.81,183753.0,42.81,42.85,42.75,42.81,183753.0
2021-08-10 13:50:00,42.8,42.8,42.72,42.76,95260.0,42.8,42.8,42.72,42.76,95260.0
2021-08-10 14:00:00,42.76,42.83,42.64,42.66,114824.0,42.76,42.83,42.64,42.66,114824.0
2021-08-10 14:10:00,42.67,42.79,42.65,42.79,226706.0,42.67,42.79,42.65,42.79,226706.0
2021-08-10 14:20:00,42.79,42.82,42.73,42.76,138585.0,42.79,42.82,42.73,42.76,138585.0
2021-08-10 14:30:00,42.76,42.79,42.74,42.77,140837.0,42.76,42.79,42.74,42.77,140837.0
2021-08-10 14:40:00,42.77,42.78,42.74,42.75,171381.0,42.77,42.78,42.74,42.75,171381.0
2021-08-10 14:50:00,42.76,42.77,42.68,42.72,202771.0,42.76,42.77,42.68,42.72,202771.0
2021-08-10 15:00:00,42.72,42.83,42.67,42.77,853977.0,42.72,42.83,42.67,42.77,853977.0
2021-08-10 15:10:00,42.77,42.89,42.75,42.82,292931.0,42.77,42.89,42.75,42.82,292931.0
2021-08-10 15:20:00,42.82,42.82,42.68,42.68,364413.0,42.82,42.82,42.68,42.68,364413.0
2021-08-10 15:30:00,42.68,42.81,42.66,42.75,243293.0,42.68,42.81,42.66,42.75,243293.0
2021-08-10 15:40:00,42.74,42.8,42.69,42.71,418620.0,42.74,42.8,42.69,42.71,418620.0
2021-08-10 15:50:00,42.71,42.76,42.62,42.65,1022589.0,42.71,42.76,42.62,42.65,1022589.0
2021-08-11 09:30:00,42.81,43.35,42.71,43.34,357621.0,42.81,43.35,42.71,43.34,357621.0
2021-08-11 09:40:00,43.33,43.48,43.24,43.47,304714.0,43.33,43.48,43.24,43.47,304714.0
2021-08-11 09:50:00,43.47,43.56,43.38,43.38,269269.0,43.47,43.56,43.38,43.38,269269.0
2021-08-11 10:00:00,43.39,43.48,43.18,43.34,351684.0,43.39,43.48,43.18,43.34,351684.0
2021-08-11 10:10:00,43.34,43.4,43.21,43.31,240275.0,43.34,43.4,43.21,43.31,240275.0
2021-08-11 10:20:00,43.31,43.4,43.27,43.33,198083.0,43.31,43.4,43.27,43.33,198083.0
2021-08-11 10:30:00,43.32,43.47,43.27,43.41,191385.0,43.32,43.47,43.27,43.41,191385.0
2021-08-11 10:40:00,43.42,43.45,43.23,43.24,88141.0,43.42,43.45,43.23,43.24,88141.0
2021-08-11 10:50:00,43.22,43.32,43.19,43.32,79033.0,43.22,43.32,43.19,43.32,79033.0
2021-08-11 11:00:00,43.31,43.38,43.26,43.33,190332.0,43.31,43.38,43.26,43.33,190332.0
2021-08-11 11:10:00,43.33,43.44,43.29,43.44,135226.0,43.33,43.44,43.29,43.44,135226.0
2021-08-11 11:20:00,43.44,43.57,43.41,43.45,199060.0,43.44,43.57,43.41,43.45,199060.0
2021-08-11 11:30:00,43.45,43.56,43.42,43.54,83149.0,43.45,43.56,43.42,43.54,83149.0
2021-08-11 11:40:00,43.54,43.65,43.53,43.61,133881.0,43.54,43.65,43.53,43.61,133881.0
2021-08-11 11:50:00,43.6,43.64,43.55,43.61,109746.0,43.6,43.64,43.55,43.61,109746.0
2021-08-11 12:00:00,43.62,43.65,43.58,43.59,103954.0,43.62,43.65,43.58,43.59,103954.0
2021-08-11 12:10:00,43.59,43.6,43.55,43.56,60788.0,43.59,43.6,43.55,43.56,60788.0
2021-08-11 12:20:00,43.55,43.71,43.52,43.71,122366.0,43.55,43.71,43.52,43.71,122366.0
2021-08-11 12:30:00,43.71,43.77,43.69,43.75,119672.0,43.71,43.77,43.69,43.75,119672.0
2021-08-11 12:40:00,43.75,43.76,43.65,43.69,116731.0,43.75,43.76,43.65,43.69,116731.0
2021-08-11 12:50:00,43.69,43.76,43.68,43.76,81654.0,43.69,43.76,43.68,43.76,81654.0
2021-08-11 13:00:00,43.76,43.93,43.72,43.9,233969.0,43.76,43.93,43.72,43.9,233969.0
2021-08-11 13:10:00,43.9,43.91,43.8,43.83,89860.0,43.9,43.91,43.8,43.83,89860.0
2021-08-11 13:20:00,43.83,43.91,43.83,43.9,97494.0,43.83,43.91,43.83,43.9,97494.0
2021-08-11 13:30:00,43.91,43.94,43.85,43.85,97420.0,43.91,43.94,43.85,43.85,97420.0
2021-08-11 13:40:00,43.86,43.92,43.83,43.92,77806.0,43.86,43.92,43.83,43.92,77806.0
2021-08-11 13:50:00,43.92,43.93,43.88,43.9,58045.0,43.92,43.93,43.88,43.9,58045.0
2021-08-11 14:00:00,43.9,43.95,43.86,43.88,92597.0,43.9,43.95,43.86,43.88,92597.0
2021-08-11 14:10:00,43.88,43.91,43.83,43.91,64620.0,43.88,43.91,43.83,43.91,64620.0
2021-08-11 14:20:00,43.91,43.91,43.87,43.9,72391.0,43.91,43.91,43.87,43.9,72391.0
2021-08-11 14:30:00,43.9,43.95,43.81,43.83,163418.0,43.9,43.95,43.81,43.83,163418.0
2021-08-11 14:40:00,43.83,43.83,43.72,43.74,66011.0,43.83,43.83,43.72,43.74,66011.0
2021-08-11 14:50:00,43.73,43.75,43.68,43.72,67475.0,43.73,43.75,43.68,43.72,67475.0
2021-08-11 15:00:00,43.72,43.75,43.63,43.71,98390.0,43.72,43.75,43.63,43.71,98390.0
2021-08-11 15:10:00,43.72,43.78,43.66,43.67,113946.0,43.72,43.78,43.66,43.67,113946.0
2021-08-11 15:20:00,43.68,43.68,43.61,43.64,77523.0,43.68,43.68,43.61,43.64,77523.0
2021-08-11 15:30:00,43.64,43.69,43.61,43.64,150373.0,43.64,43.69,43.61,43.64,150373.0
2021-08-11 15:40:00,43.63,43.64,43.54,43.62,209936.0,43.63,43.64,43.54,43.62,209936.0
2021-08-11 15:50:00,43.61,43.66,43.58,43.63,541010.0,43.61,43.66,43.58,43.63,541010.0
2021-08-12 09:30:00,43.66,43.93,43.48,43.79,247016.0,43.66,43.93,43.48,43.79,247016.0
2021-08-12 09:40:00,43.79,44.05,43.78,43.96,90948.0,43.79,44.05,43.78,43.96,90948.0
2021-08-12 09:50:00,43.98,44.05,43.94,44.02,92008.0,43.98,44.05,43.94,44.02,92008.0
2021-08-12 10:00:00,44.01,44.09,43.95,44.06,75863.0,44.01,44.09,43.95,44.06,75863.0
2021-08-12 10:10:00,44.06,44.16,44.04,44.14,108805.0,44.06,44.16,44.04,44.14,108805.0
2021-08-12 10:20:00,44.14,44.26,44.1,44.23,125971.0,44.14,44.26,44.1,44.23,125971.0
2021-08-12 10:30:00,44.24,44.24,44.06,44.13,85321.0,44.24,44.24,44.06,44.13,85321.0
2021-08-12 10:40:00,44.13,44.22,44.09,44.11,209842.0,44.13,44.22,44.09,44.11,209842.0
2021-08-12 10:50:00,44.11,44.16,44.0,44.02,141062.0,44.11,44.16,44.0,44.02,141062.0
2021-08-12 11:00:00,44.02,44.02,43.93,44.01,134108.0,44.02,44.02,43.93,44.01,134108.0
2021-08-12 11:10:00,44.01,44.13,44.0,44.06,73632.0,44.01,44.13,44.0,44.06,73632.0
2021-08-12 11:20:00,44.05,44.14,44.03,44.14,58566.0,44.05,44.14,44.03,44.14,58566.0
2021-08-12 11:30:00,44.14,44.18,44.08,44.12,40321.0,44.14,44.18,44.08,44.12,40321.0
2021-08-12 11:40:00,44.13,44.14,44.1,44.12,37143.0,44.13,44.14,44.1,44.12,37143.0
2021-08-12 11:50:00,44.11,44.11,43.97,43.98,68625.0,44.11,44.11,43.97,43.98,68625.0
2021-08-12 12:00:00,43.97,44.09,43.96,44.07,51232.0,43.97,44.09,43.96,44.07,51232.0
2021-08-12 12:10:00,44.07,44.17,44.07,44.11,53271.0,44.07,44.17,44.07,44.11,53271.0
2021-08-12 12:20:00,44.1,44.11,44.05,44.11,47168.0,44.1,44.11,44.05,44.11,47168.0
2021-08-12 12:30:00,44.1,44.12,44.06,44.11,58535.0,44.1,44.12,44.06,44.11,58535.0
2021-08-12 12:40:00,44.1,44.11,44.05,44.07,46243.0,44.1,44.11,44.05,44.07,46243.0
2021-08-12 12:50:00,44.07,44.09,44.05,44.09,32118.0,44.07,44.09,44.05,44.09,32118.0
2021-08-12 13:00:00,44.09,44.11,44.05,44.06,46609.0,44.09,44.11,44.05,44.06,46609.0
2021-08-12 13:10:00,44.05,44.08,44.0,44.05,49314.0,44.05,44.08,44.0,44.05,49314.0
2021-08-12 13:20:00,44.06,44.11,44.06,44.1,31053.0,44.06,44.11,44.06,44.1,31053.0
2021-08-12 13:30:00,44.09,44.11,44.04,44.08,46832.0,44.09,44.11,44.04,44.08,46832.0
2021-08-12 13:40:00,44.07,44.09,44.03,44.07,45709.0,44.07,44.09,44.03,44.07,45709.0
2021-08-12 13:50:00,44.06,44.06,43.96,44.0,46935.0,44.06,44.06,43.96,44.0,46935.0
2021-08-12 14:00:00,44.0,44.08,43.98,43.99,73490.0,44.0,44.08,43.98,43.99,73490.0
2021-08-12 14:10:00,44.0,44.01,43.92,43.98,135659.0,44.0,44.01,43.92,43.98,135659.0
2021-08-12 14:20:00,43.98,44.01,43.95,43.97,66107.0,43.98,44.01,43.95,43.97,66107.0
2021-08-12 14:30:00,43.96,43.97,43.92,43.94,62963.0,43.96,43.97,43.92,43.94,62963.0
2021-08-12 14:40:00,43.94,43.98,43.93,43.96,80657.0,43.94,43.98,43.93,43.96,80657.0
2021-08-12 14:50:00,43.94,43.97,43.89,43.9,52793.0,43.94,43.97,43.89,43.9,52793.0
2021-08-12 15:00:00,43.9,43.96,43.85,43.94,157352.0,43.9,43.96,43.85,43.94,157352.0
2021-08-12 15:10:00,43.94,44.01,43.93,43.98,58805.0,43.94,44.01,43.93,43.98,58805.0
2021-08-12 15:20:00,43.98,44.03,43.91,44.02,172489.0,43.98,44.03,43.91,44.02,172489.0
2021-08-12 15:30:00,44.02,44.08,43.99,44.07,111431.0,44.02,44.08,43.99,44.07,111431.0
2021-08-12 15:40:00,44.07,44.1,44.02,44.09,233059.0,44.07,44.1,44.02,44.09,233059.0
2021-08-12 15:50:00,44.09,44.11,44.04,44.08,490814.0,44.09,44.11,44.04,44.08,490814.0
2021-08-13 09:30:00,44.0,44.1,43.85,44.03,131378.0,44.0,44.1,43.85,44.03,131378.0
2021-08-13 09:40:00,44.05,44.12,44.02,44.09,68162.0,44.05,44.12,44.02,44.09,68162.0
2021-08-13 09:50:00,44.08,44.14,43.96,44.04,84147.0,44.08,44.14,43.96,44.04,84147.0
2021-08-13 10:00:00,44.04,44.09,43.99,43.99,81346.0,44.04,44.09,43.99,43.99,81346.0
2021-08-13 10:10:00,43.99,44.06,43.97,44.02,86289.0,43.99,44.06,43.97,44.02,86289.0
2021-08-13 10:20:00,44.02,44.13,44.01,44.13,48511.0,44.02,44.13,44.01,44.13,48511.0
2021-08-13 10:30:00,44.13,44.2,44.05,44.06,81755.0,44.13,44.2,44.05,44.06,81755.0
2021-08-13 10:40:00,44.05,44.08,44.0,44.07,75427.0,44.05,44.08,44.0,44.07,75427.0
2021-08-13 10:50:00,44.07,44.16,44.05,44.15,34897.0,44.07,44.16,44.05,44.15,34897.0
2021-08-13 11:00:00,44.15,44.15,44.07,44.12,40152.0,44.15,44.15,44.07,44.12,40152.0
2021-08-13 11:10:00,44.12,44.18,44.1,44.18,128520.0,44.12,44.18,44.1,44.18,128520.0
2021-08-13 11:20:00,44.18,44.24,44.15,44.23,64875.0,44.18,44.24,44.15,44.23,64875.0
2021-08-13 11:30:00,44.24,44.29,44.23,44.28,37038.0,44.24,44.29,44.23,44.28,37038.0
2021-08-13 11:40:00,44.28,44.34,44.27,44.3,46065.0,44.28,44.34,44.27,44.3,46065.0
2021-08-13 11:50:00,44.3,44.31,44.26,44.29,32698.0,44.3,44.31,44.26,44.29,32698.0
2021-08-13 12:00:00,44.29,44.3,44.25,44.26,21232.0,44.29,44.3,44.25,44.26,21232.0
2021-08-13 12:10:00,44.26,44.27,44.21,44.22,32902.0,44.26,44.27,44.21,44.22,32902.0
2021-08-13 12:20:00,44.22,44.22,44.19,44.22,30006.0,44.22,44.22,44.19,44.22,30006.0
2021-08-13 12:30:00,44.22,44.3,44.21,44.25,155362.0,44.22,44.3,44.21,44.25,155362.0
2021-08-13 12:40:00,44.25,44.25,44.15,44.16,94702.0,44.25,44.25,44.15,44.16,94702.0
2021-08-13 12:50:00,44.16,44.19,44.14,44.18,25725.0,44.16,44.19,44.14,44.18,25725.0
2021-08-13 13:00:00,44.18,44.24,44.17,44.23,22913.0,44.18,44.24,44.17,44.23,22913.0
2021-08-13 13:10:00,44.23,44.23,44.2,44.22,19894.0,44.23,44.23,44.2,44.22,19894.0
2021-08-13 13:20:00,44.22,44.23,44.19,44.22,22672.0,44.22,44.23,44.19,44.22,22672.0
2021-08-13 13:30:00,44.22,44.24,44.2,44.2,29693.0,44.22,44.24,44.2,44.2,29693.0
2021-08-13 13:40:00,44.2,44.23,44.19,44.22,21808.0,44.2,44.23,44.19,44.22,21808.0
2021-08-13 13:50:00,44.22,44.25,44.22,44.24,23624.0,44.22,44.25,44.22,44.24,23624.0
2021-08-13 14:00:00,44.23,44.27,44.23,44.25,28150.0,44.23,44.27,44.23,44.25,28150.0
2021-08-13 14:10:00,44.25,44.29,44.25,44.28,28141.0,44.25,44.29,44.25,44.28,28141.0
2021-08-13 14:20:00,44.27,44.33,44.27,44.3,31316.0,44.27,44.33,44.27,44.3,31316.0
2021-08-13 14:30:00,44.3,44.33,44.28,44.3,48454.0,44.3,44.33,44.28,44.3,48454.0
2021-08-13 14:40:00,44.3,44.33,44.27,44.3,52475.0,44.3,44.33,44.27,44.3,52475.0
2021-08-13 14:50:00,44.3,44.32,44.26,44.26,50075.0,44.3,44.32,44.26,44.26,50075.0
2021-08-13 15:00:00,44.26,44.33,44.26,44.33,43496.0,44.26,44.33,44.26,44.33,43496.0
2021-08-13 15:10:00,44.33,44.37,44.32,44.34,46364.0,44.33,44.37,44.32,44.34,46364.0
2021-08-13 15:20:00,44.34,44.34,44.3,44.31,46641.0,44.34,44.34,44.3,44.31,46641.0
2021-08-13 15:30:00,44.31,44.35,44.28,44.34,62788.0,44.31,44.35,44.28,44.34,62788.0
2021-08-13 15:40:00,44.34,44.34,44.26,44.34,134112.0,44.34,44.34,44.26,44.34,134112.0
2021-08-13 15:50:00,44.34,44.35,44.26,44.34,355738.0,44.34,44.35,44.26,44.34,355738.0
2021-08-16 09:30:00,44.3,44.5,44.29,44.4,174697.0,44.3,44.5,44.29,44.4,174697.0
2021-08-16 09:40:00,44.39,44.44,44.27,44.28,132922.0,44.39,44.44,44.27,44.28,132922.0
2021-08-16 09:50:00,44.28,44.3,44.21,44.27,113634.0,44.28,44.3,44.21,44.27,113634.0
2021-08-16 10:00:00,44.26,44.31,44.24,44.29,121700.0,44.26,44.31,44.24,44.29,121700.0
2021-08-16 10:10:00,44.3,44.34,44.17,44.19,119535.0,44.3,44.34,44.17,44.19,119535.0
2021-08-16 10:20:00,44.18,44.36,44.17,44.3,206494.0,44.18,44.36,44.17,44.3,206494.0
2021-08-16 10:30:00,44.29,44.34,44.21,44.22,75065.0,44.29,44.34,44.21,44.22,75065.0
2021-08-16 10:40:00,44.22,44.23,44.16,44.22,96414.0,44.22,44.23,44.16,44.22,96414.0
2021-08-16 10:50:00,44.22,44.29,44.17,44.26,145118.0,44.22,44.29,44.17,44.26,145118.0
2021-08-16 11:00:00,44.26,44.29,44.24,44.25,285037.0,44.26,44.29,44.24,44.25,285037.0
2021-08-16 11:10:00,44.24,44.25,44.18,44.19,103018.0,44.24,44.25,44.18,44.19,103018.0
2021-08-16 11:20:00,44.19,44.21,44.17,44.2,90579.0,44.19,44.21,44.17,44.2,90579.0
2021-08-16 11:30:00,44.2,44.23,44.16,44.16,80354.0,44.2,44.23,44.16,44.16,80354.0
2021-08-16 11:40:00,44.16,44.18,44.11,44.14,108404.0,44.16,44.18,44.11,44.14,108404.0
2021-08-16 11:50:00,44.15,44.15,44.12,44.13,79210.0,44.15,44.15,44.12,44.13,79210.0
2021-08-16 12:00:00,44.14,44.22,44.09,44.22,101447.0,44.14,44.22,44.09,44.22,101447.0
2021-08-16 12:10:00,44.22,44.26,44.13,44.14,136958.0,44.22,44.26,44.13,44.14,136958.0
2021-08-16 12:20:00,44.14,44.21,44.14,44.2,68465.0,44.14,44.21,44.14,44.2,68465.0
2021-08-16 12:30:00,44.19,44.29,44.19,44.22,123284.0,44.19,44.29,44.19,44.22,123284.0
2021-08-16 12:40:00,44.22,44.22,44.17,44.2,36841.0,44.22,44.22,44.17,44.2,36841.0
2021-08-16 12:50:00,44.2,44.26,44.19,44.26,54238.0,44.2,44.26,44.19,44.26,54238.0
2021-08-16 13:00:00,44.26,44.26,44.23,44.23,52236.0,44.26,44.26,44.23,44.23,52236.0
2021-08-16 13:10:00,44.23,44.26,44.18,44.21,127206.0,44.23,44.26,44.18,44.21,127206.0
2021-08-16 13:20:00,44.21,44.23,44.19,44.23,65341.0,44.21,44.23,44.19,44.23,65341.0
2021-08-16 13:30:00,44.23,44.37,44.21,44.33,134792.0,44.23,44.37,44.21,44.33,134792.0
2021-08-16 13:40:00,44.33,44.35,44.32,44.33,55801.0,44.33,44.35,44.32,44.33,55801.0
2021-08-16 13:50:00,44.33,44.42,44.32,44.42,35144.0,44.33,44.42,44.32,44.42,35144.0
2021-08-16 14:00:00,44.43,44.44,44.4,44.43,58256.0,44.43,44.44,44.4,44.43,58256.0
2021-08-16 14:10:00,44.43,44.47,44.41,44.45,71076.0,44.43,44.47,44.41,44.45,71076.0
2021-08-16 14:20:00,44.46,44.51,44.44,44.47,58863.0,44.46,44.51,44.44,44.47,58863.0
2021-08-16 14:30:00,44.48,44.51,44.47,44.5,37474.0,44.48,44.51,44.47,44.5,37474.0
2021-08-16 14:40:00,44.5,44.56,44.49,44.55,51278.0,44.5,44.56,44.49,44.55,51278.0
2021-08-16 14:50:00,44.55,44.58,44.53,44.57,47550.0,44.55,44.58,44.53,44.57,47550.0
2021-08-16 15:00:00,44.56,44.59,44.54,44.55,66824.0,44.56,44.59,44.54,44.55,66824.0
2021-08-16 15:10:00,44.55,44.59,44.55,44.55,52819.0,44.55,44.59,44.55,44.55,52819.0
2021-08-16 15:20:00,44.56,44.62,44.56,44.6,67589.0,44.56,44.62,44.56,44.6,67589.0
2021-08-16 15:30:00,44.6,44.61,44.57,44.59,124555.0,44.6,44.61,44.57,44.59,124555.0
2021-08-16 15:40:00,44.59,44.65,44.57,44.62,164610.0,44.59,44.65,44.57,44.62,164610.0
2021-08-16 15:50:00,44.63,44.71,44.62,44.66,411710.0,44.63,44.71,44.62,44.66,411710.0
2021-08-17 09:30:00,44.63,44.65,44.37,44.62,152637.0,44.63,44.65,44.37,44.62,152637.0
2021-08-17 09:40:00,44.6,44.73,44.56,44.72,69638.0,44.6,44.73,44.56,44.72,69638.0
2021-08-17 09:50:00,44.72,44.79,44.64,44.77,68270.0,44.72,44.79,44.64,44.77,68270.0
2021-08-17 10:00:00,44.77,44.98,44.74,44.98,71653.0,44.77,44.98,44.74,44.98,71653.0
2021-08-17 10:10:00,44.97,45.05,44.95,44.99,70051.0,44.97,45.05,44.95,44.99,70051.0
2021-08-17 10:20:00,44.99,45.12,44.96,45.07,139384.0,44.99,45.12,44.96,45.07,139384.0
2021-08-17 10:30:00,45.06,45.12,44.93,44.97,226710.0,45.06,45.12,44.93,44.97,226710.0
2021-08-17 10:40:00,44.97,45.22,44.97,45.19,117458.0,44.97,45.22,44.97,45.19,117458.0
2021-08-17 10:50:00,45.19,45.21,45.13,45.18,62559.0,45.19,45.21,45.13,45.18,62559.0
2021-08-17 11:00:00,45.19,45.22,45.09,45.13,100861.0,45.19,45.22,45.09,45.13,100861.0
2021-08-17 11:10:00,45.13,45.27,45.12,45.26,214074.0,45.13,45.27,45.12,45.26,214074.0
2021-08-17 11:20:00,45.26,45.35,45.22,45.25,727697.0,45.26,45.35,45.22,45.25,727697.0
2021-08-17 11:30:00,45.24,45.32,45.19,45.32,118789.0,45.24,45.32,45.19,45.32,118789.0
2021-08-17 11:40:00,45.31,45.37,45.28,45.37,78949.0,45.31,45.37,45.28,45.37,78949.0
2021-08-17 11:50:00,45.36,45.38,45.32,45.34,246330.0,45.36,45.38,45.32,45.34,246330.0
2021-08-17 12:00:00,45.34,45.36,45.27,45.33,150479.0,45.34,45.36,45.27,45.33,150479.0
2021-08-17 12:10:00,45.33,45.37,45.3,45.34,151169.0,45.33,45.37,45.3,45.34,151169.0
2021-08-17 12:20:00,45.34,45.36,45.16,45.22,101931.0,45.34,45.36,45.16,45.22,101931.0
2021-08-17 12:30:00,45.22,45.27,45.2,45.21,119093.0,45.22,45.27,45.2,45.21,119093.0
2021-08-17 12:40:00,45.2,45.27,45.19,45.25,128755.0,45.2,45.27,45.19,45.25,128755.0
2021-08-17 12:50:00,45.25,45.26,45.08,45.11,112376.0,45.25,45.26,45.08,45.11,112376.0
2021-08-17 13:00:00,45.11,45.25,45.1,45.21,111173.0,45.11,45.25,45.1,45.21,111173.0
2021-08-17 13:10:00,45.21,45.27,45.16,45.19,93698.0,45.21,45.27,45.16,45.19,93698.0
2021-08-17 13:20:00,45.19,45.3,45.16,45.3,245233.0,45.19,45.3,45.16,45.3,245233.0
2021-08-17 13:30:00,45.29,45.3,45.24,45.3,71518.0,45.29,45.3,45.24,45.3,71518.0
2021-08-17 13:40:00,45.29,45.32,45.26,45.32,102023.0,45.29,45.32,45.26,45.32,102023.0
2021-08-17 13:50:00,45.32,45.33,45.24,45.26,177897.0,45.32,45.33,45.24,45.26,177897.0
2021-08-17 14:00:00,45.26,45.29,45.17,45.17,55608.0,45.26,45.29,45.17,45.17,55608.0
2021-08-17 14:10:00,45.18,45.3,45.17,45.29,193403.0,45.18,45.3,45.17,45.29,193403.0
2021-08-17 14:20:00,45.29,45.29,45.23,45.26,51720.0,45.29,45.29,45.23,45.26,51720.0
2021-08-17 14:30:00,45.26,45.26,45.2,45.22,78075.0,45.26,45.26,45.2,45.22,78075.0
2021-08-17 14:40:00,45.22,45.29,45.2,45.22,304813.0,45.22,45.29,45.2,45.22,304813.0
2021-08-17 14:50:00,45.22,45.28,45.2,45.22,336040.0,45.22,45.28,45.2,45.22,336040.0
2021-08-17 15:00:00,45.21,45.22,45.08,45.11,728274.0,45.21,45.22,45.08,45.11,728274.0
2021-08-17 15:10:00,45.11,45.11,44.97,45.02,290190.0,45.11,45.11,44.97,45.02,290190.0
2021-08-17 15:20:00,45.02,45.08,45.0,45.01,226068.0,45.02,45.08,45.0,45.01,226068.0
2021-08-17 15:30:00,45.01,45.05,44.99,45.02,211819.0,45.01,45.05,44.99,45.02,211819.0
2021-08-17 15:40:00,45.02,45.05,44.95,45.02,303888.0,45.02,45.05,44.95,45.02,303888.0
2021-08-17 15:50:00,45.02,45.17,45.01,45.16,607540.0,45.02,45.17,45.01,45.16,607540.0
2021-08-18 09:30:00,45.08,45.1,44.71,44.75,321932.0,45.08,45.1,44.71,44.75,321932.0
2021-08-18 09:40:00,44.75,44.87,44.68,44.86,113003.0,44.75,44.87,44.68,44.86,113003.0
2021-08-18 09:50:00,44.85,44.85,44.59,44.61,107654.0,44.85,44.85,44.59,44.61,107654.0
2021-08-18 10:00:00,44.61,44.69,44.55,44.66,153167.0,44.61,44.69,44.55,44.66,153167.0
2021-08-18 10:10:00,44.66,44.74,44.57,44.65,177126.0,44.66,44.74,44.57,44.65,177126.0
2021-08-18 10:20:00,44.64,44.66,44.56,44.57,108542.0,44.64,44.66,44.56,44.57,108542.0
2021-08-18 10:30:00,44.58,44.7,44.5,44.51,464541.0,44.58,44.7,44.5,44.51,464541.0
2021-08-18 10:40:00,44.5,44.62,44.43,44.58,276202.0,44.5,44.62,44.43,44.58,276202.0
2021-08-18 10:50:00,44.57,44.65,44.49,44.61,445274.0,44.57,44.65,44.49,44.61,445274.0
2021-08-18 11:00:00,44.61,44.65,44.45,44.5,204145.0,44.61,44.65,44.45,44.5,204145.0
2021-08-18 11:10:00,44.49,44.62,44.47,44.59,148654.0,44.49,44.62,44.47,44.59,148654.0
2021-08-18 11:20:00,44.61,44.64,44.54,44.56,153831.0,44.61,44.64,44.54,44.56,153831.0
2021-08-18 11:30:00,44.56,44.57,44.49,44.54,63496.0,44.56,44.57,44.49,44.54,63496.0
2021-08-18 11:40:00,44.53,44.62,44.52,44.55,90879.0,44.53,44.62,44.52,44.55,90879.0
2021-08-18 11:50:00,44.54,44.56,44.49,44.53,53168.0,44.54,44.56,44.49,44.53,53168.0
2021-08-18 12:00:00,44.53,44.57,44.52,44.55,75668.0,44.53,44.57,44.52,44.55,75668.0
2021-08-18 12:10:00,44.55,44.6,44.52,44.53,72227.0,44.55,44.6,44.52,44.53,72227.0
2021-08-18 12:20:00,44.53,44.58,44.44,44.44,64323.0,44.53,44.58,44.44,44.44,64323.0
2021-08-18 12:30:00,44.45,44.48,44.41,44.42,50245.0,44.45,44.48,44.41,44.42,50245.0
2021-08-18 12:40:00,44.43,44.46,44.4,44.43,47411.0,44.43,44.46,44.4,44.43,47411.0
2021-08-18 12:50:00,44.44,44.46,44.39,44.45,53882.0,44.44,44.46,44.39,44.45,53882.0
2021-08-18 13:00:00,44.45,44.46,44.38,44.41,66995.0,44.45,44.46,44.38,44.41,66995.0
2021-08-18 13:10:00,44.42,44.44,44.36,44.41,128656.0,44.42,44.44,44.36,44.41,128656.0
2021-08-18 13:20:00,44.41,44.48,44.39,44.47,254907.0,44.41,44.48,44.39,44.47,254907.0
2021-08-18 13:30:00,44.46,44.5,44.43,44.45,134451.0,44.46,44.5,44.43,44.45,134451.0
2021-08-18 13:40:00,44.45,44.55,44.44,44.54,124256.0,44.45,44.55,44.44,44.54,124256.0
2021-08-18 13:50:00,44.54,44.56,44.52,44.53,43306.0,44.54,44.56,44.52,44.53,43306.0
2021-08-18 14:00:00,44.53,44.57,44.45,44.48,229114.0,44.53,44.57,44.45,44.48,229114.0
2021-08-18 14:10:00,44.48,44.5,44.35,44.41,155742.0,44.48,44.5,44.35,44.41,155742.0
2021-08-18 14:20:00,44.41,44.53,44.39,44.52,85641.0,44.41,44.53,44.39,44.52,85641.0
2021-08-18 14:30:00,44.53,44.58,44.48,44.55,365760.0,44.53,44.58,44.48,44.55,365760.0
2021-08-18 14:40:00,44.54,44.55,44.41,44.44,67779.0,44.54,44.55,44.41,44.44,67779.0
2021-08-18 14:50:00,44.43,44.44,44.34,44.41,104341.0,44.43,44.44,44.34,44.41,104341.0
2021-08-18 15:00:00,44.41,44.42,44.35,44.36,141628.0,44.41,44.42,44.35,44.36,141628.0
2021-08-18 15:10:00,44.36,44.41,44.34,44.36,104777.0,44.36,44.41,44.34,44.36,104777.0
2021-08-18 15:20:00,44.36,44.37,44.21,44.23,153008.0,44.36,44.37,44.21,44.23,153008.0
2021-08-18 15:30:00,44.23,44.26,44.19,44.26,157515.0,44.23,44.26,44.19,44.26,157515.0
2021-08-18 15:40:00,44.26,44.35,44.24,44.26,264560.0,44.26,44.35,44.24,44.26,264560.0
2021-08-18 15:50:00,44.25,44.26,44.06,44.09,622907.0,44.25,44.26,44.06,44.09,622907.0
2021-08-19 09:30:00,43.99,44.04,43.8,44.03,246479.0,43.99,44.04,43.8,44.03,246479.0
2021-08-19 09:40:00,44.03,44.15,44.0,44.08,101138.0,44.03,44.15,44.0,44.08,101138.0
2021-08-19 09:50:00,44.09,44.33,44.09,44.32,46318.0,44.09,44.33,44.09,44.32,46318.0
2021-08-19 10:00:00,44.33,44.42,44.16,44.18,58781.0,44.33,44.42,44.16,44.18,58781.0
2021-08-19 10:10:00,44.17,44.32,44.17,44.24,68522.0,44.17,44.32,44.17,44.24,68522.0
2021-08-19 10:20:00,44.24,44.28,44.15,44.2,56177.0,44.24,44.28,44.15,44.2,56177.0
2021-08-19 10:30:00,44.21,44.22,44.12,44.15,167454.0,44.21,44.22,44.12,44.15,167454.0
2021-08-19 10:40:00,44.14,44.16,44.07,44.14,111004.0,44.14,44.16,44.07,44.14,111004.0
2021-08-19 10:50:00,44.14,44.35,44.14,44.34,123982.0,44.14,44.35,44.14,44.34,123982.0
2021-08-19 11:00:00,44.34,44.34,44.22,44.3,77378.0,44.34,44.34,44.22,44.3,77378.0
2021-08-19 11:10:00,44.31,44.34,44.28,44.3,70056.0,44.31,44.34,44.28,44.3,70056.0
2021-08-19 11:20:00,44.3,44.32,44.21,44.22,54658.0,44.3,44.32,44.21,44.22,54658.0
2021-08-19 11:30:00,44.23,44.35,44.23,44.27,106074.0,44.23,44.35,44.23,44.27,106074.0
2021-08-19 11:40:00,44.27,44.55,44.27,44.54,210416.0,44.27,44.55,44.27,44.54,210416.0
2021-08-19 11:50:00,44.53,44.53,44.45,44.48,253536.0,44.53,44.53,44.45,44.48,253536.0
2021-08-19 12:00:00,44.48,44.57,44.4,44.41,157199.0,44.48,44.57,44.4,44.41,157199.0
2021-08-19 12:10:00,44.4,44.46,44.37,44.39,81772.0,44.4,44.46,44.37,44.39,81772.0
2021-08-19 12:20:00,44.39,44.42,44.33,44.38,55660.0,44.39,44.42,44.33,44.38,55660.0
2021-08-19 12:30:00,44.38,44.42,44.36,44.4,29130.0,44.38,44.42,44.36,44.4,29130.0
2021-08-19 12:40:00,44.41,44.41,44.35,44.38,47985.0,44.41,44.41,44.35,44.38,47985.0
2021-08-19 12:50:00,44.39,44.42,44.38,44.39,38117.0,44.39,44.42,44.38,44.39,38117.0
2021-08-19 13:00:00,44.4,44.4,44.24,44.26,48544.0,44.4,44.4,44.24,44.26,48544.0
2021-08-19 13:10:00,44.26,44.28,44.21,44.24,25770.0,44.26,44.28,44.21,44.24,25770.0
2021-08-19 13:20:00,44.23,44.26,44.17,44.18,52619.0,44.23,44.26,44.17,44.18,52619.0
2021-08-19 13:30:00,44.18,44.21,44.16,44.2,44269.0,44.18,44.21,44.16,44.2,44269.0
2021-08-19 13:40:00,44.2,44.24,44.17,44.24,39137.0,44.2,44.24,44.17,44.24,39137.0
2021-08-19 13:50:00,44.25,44.27,44.15,44.16,50007.0,44.25,44.27,44.15,44.16,50007.0
2021-08-19 14:00:00,44.16,44.2,44.11,44.15,53058.0,44.16,44.2,44.11,44.15,53058.0
2021-08-19 14:10:00,44.15,44.21,44.11,44.21,85640.0,44.15,44.21,44.11,44.21,85640.0
2021-08-19 14:20:00,44.2,44.29,44.16,44.18,57360.0,44.2,44.29,44.16,44.18,57360.0
2021-08-19 14:30:00,44.18,44.22,44.13,44.22,68680.0,44.18,44.22,44.13,44.22,68680.0
2021-08-19 14:40:00,44.21,44.24,44.18,44.23,59110.0,44.21,44.24,44.18,44.23,59110.0
2021-08-19 14:50:00,44.23,44.33,44.17,44.3,51744.0,44.23,44.33,44.17,44.3,51744.0
2021-08-19 15:00:00,44.3,44.38,44.3,44.34,55303.0,44.3,44.38,44.3,44.34,55303.0
2021-08-19 15:10:00,44.34,44.35,44.28,44.32,41362.0,44.34,44.35,44.28,44.32,41362.0
2021-08-19 15:20:00,44.32,44.33,44.29,44.33,58620.0,44.32,44.33,44.29,44.33,58620.0
2021-08-19 15:30:00,44.33,44.33,44.27,44.27,94296.0,44.33,44.33,44.27,44.27,94296.0
2021-08-19 15:40:00,44.27,44.28,44.16,44.22,118916.0,44.27,44.28,44.16,44.22,118916.0
2021-08-19 15:50:00,44.23,44.29,44.17,44.29,372689.0,44.23,44.29,44.17,44.29,372689.0
2021-08-20 09:30:00,44.2,44.3,43.94,44.2,249151.0,44.2,44.3,43.94,44.2,249151.0
2021-08-20 09:40:00,44.21,44.33,44.13,44.26,88378.0,44.21,44.33,44.13,44.26,88378.0
2021-08-20 09:50:00,44.26,44.46,44.18,44.4,269405.0,44.26,44.46,44.18,44.4,269405.0
2021-08-20 10:00:00,44.41,44.51,44.29,44.48,200591.0,44.41,44.51,44.29,44.48,200591.0
2021-08-20 10:10:00,44.48,44.48,44.27,44.44,251998.0,44.48,44.48,44.27,44.44,251998.0
2021-08-20 10:20:00,44.45,44.48,44.32,44.33,105906.0,44.45,44.48,44.32,44.33,105906.0
2021-08-20 10:30:00,44.33,44.43,44.31,44.32,142142.0,44.33,44.43,44.31,44.32,142142.0
2021-08-20 10:40:00,44.32,44.37,44.27,44.33,131889.0,44.32,44.37,44.27,44.33,131889.0
2021-08-20 10:50:00,44.32,44.32,44.22,44.25,159213.0,44.32,44.32,44.22,44.25,159213.0
2021-08-20 11:00:00,44.26,44.33,44.25,44.26,108926.0,44.26,44.33,44.25,44.26,108926.0
2021-08-20 11:10:00,44.25,44.26,44.17,44.2,96210.0,44.25,44.26,44.17,44.2,96210.0
2021-08-20 11:20:00,44.21,44.24,44.19,44.22,74330.0,44.21,44.24,44.19,44.22,74330.0
2021-08-20 11:30:00,44.22,44.34,44.21,44.32,80424.0,44.22,44.34,44.21,44.32,80424.0
2021-08-20 11:40:00,44.32,44.32,44.24,44.3,96871.0,44.32,44.32,44.24,44.3,96871.0
2021-08-20 11:50:00,44.3,44.32,44.25,44.32,89915.0,44.3,44.32,44.25,44.32,89915.0
2021-08-20 12:00:00,44.33,44.45,44.32,44.41,155715.0,44.33,44.45,44.32,44.41,155715.0
2021-08-20 12:10:00,44.4,44.46,44.39,44.45,40441.0,44.4,44.46,44.39,44.45,40441.0
2021-08-20 12:20:00,44.45,44.5,44.43,44.49,63704.0,44.45,44.5,44.43,44.49,63704.0
2021-08-20 12:30:00,44.48,44.49,44.44,44.48,25380.0,44.48,44.49,44.44,44.48,25380.0
2021-08-20 12:40:00,44.48,44.48,44.44,44.45,31435.0,44.48,44.48,44.44,44.45,31435.0
2021-08-20 12:50:00,44.45,44.49,44.44,44.47,73706.0,44.45,44.49,44.44,44.47,73706.0
2021-08-20 13:00:00,44.47,44.47,44.4,44.42,45131.0,44.47,44.47,44.4,44.42,45131.0
2021-08-20 13:10:00,44.41,44.42,44.38,44.41,33665.0,44.41,44.42,44.38,44.41,33665.0
2021-08-20 13:20:00,44.41,44.41,44.36,44.38,34273.0,44.41,44.41,44.36,44.38,34273.0
2021-08-20 13:30:00,44.38,44.41,44.37,44.38,50672.0,44.38,44.41,44.37,44.38,50672.0
2021-08-20 13:40:00,44.38,44.38,44.33,44.34,28260.0,44.38,44.38,44.33,44.34,28260.0
2021-08-20 13:50:00,44.34,44.41,44.32,44.41,38130.0,44.34,44.41,44.32,44.41,38130.0
2021-08-20 14:00:00,44.41,44.47,44.39,44.47,29964.0,44.41,44.47,44.39,44.47,29964.0
2021-08-20 14:10:00,44.47,44.47,44.37,44.38,62332.0,44.47,44.47,44.37,44.38,62332.0
2021-08-20 14:20:00,44.38,44.38,44.31,44.33,43439.0,44.38,44.38,44.31,44.33,43439.0
2021-08-20 14:30:00,44.32,44.33,44.29,44.3,80021.0,44.32,44.33,44.29,44.3,80021.0
2021-08-20 14:40:00,44.31,44.37,44.3,44.36,50442.0,44.31,44.37,44.3,44.36,50442.0
2021-08-20 14:50:00,44.35,44.4,44.35,44.4,36162.0,44.35,44.4,44.35,44.4,36162.0
2021-08-20 15:00:00,44.39,44.51,44.38,44.5,111291.0,44.39,44.51,44.38,44.5,111291.0
2021-08-20 15:10:00,44.5,44.5,44.45,44.47,141568.0,44.5,44.5,44.45,44.47,141568.0
2021-08-20 15:20:00,44.46,44.5,44.44,44.46,58297.0,44.46,44.5,44.44,44.46,58297.0
2021-08-20 15:30:00,44.46,44.48,44.43,44.46,77699.0,44.46,44.48,44.43,44.46,77699.0
2021-08-20 15:40:00,44.47,44.49,44.46,44.49,100096.0,44.47,44.49,44.46,44.49,100096.0
2021-08-20 15:50:00,44.49,44.5,44.42,44.42,391259.0,44.49,44.5,44.42,44.42,391259.0
2021-08-23 09:30:00,44.5,44.6,44.37,44.49,176730.0,44.5,44.6,44.37,44.49,176730.0
2021-08-23 09:40:00,44.49,44.51,44.3,44.39,108748.0,44.49,44.51,44.3,44.39,108748.0
2021-08-23 09:50:00,44.39,44.4,44.08,44.1,332832.0,44.39,44.4,44.08,44.1,332832.0
2021-08-23 10:00:00,44.1,44.25,44.03,44.23,248528.0,44.1,44.25,44.03,44.23,248528.0
2021-08-23 10:10:00,44.23,44.25,44.1,44.14,84608.0,44.23,44.25,44.1,44.14,84608.0
2021-08-23 10:20:00,44.14,44.17,44.07,44.09,496393.0,44.14,44.17,44.07,44.09,496393.0
2021-08-23 10:30:00,44.09,44.1,44.0,44.06,215033.0,44.09,44.1,44.0,44.06,215033.0
2021-08-23 10:40:00,44.05,44.07,43.96,44.05,386753.0,44.05,44.07,43.96,44.05,386753.0
2021-08-23 10:50:00,44.05,44.06,43.87,43.87,270732.0,44.05,44.06,43.87,43.87,270732.0
2021-08-23 11:00:00,43.86,44.01,43.81,43.98,328370.0,43.86,44.01,43.81,43.98,328370.0
2021-08-23 11:10:00,43.98,44.1,43.98,44.05,244714.0,43.98,44.1,43.98,44.05,244714.0
2021-08-23 11:20:00,44.05,44.14,44.03,44.09,244360.0,44.05,44.14,44.03,44.09,244360.0
2021-08-23 11:30:00,44.09,44.15,44.08,44.11,214299.0,44.09,44.15,44.08,44.11,214299.0
2021-08-23 11:40:00,44.12,44.18,44.09,44.12,478880.0,44.12,44.18,44.09,44.12,478880.0
2021-08-23 11:50:00,44.11,44.12,44.01,44.01,317784.0,44.11,44.12,44.01,44.01,317784.0
2021-08-23 12:00:00,44.02,44.14,44.0,44.12,351130.0,44.02,44.14,44.0,44.12,351130.0
2021-08-23 12:10:00,44.12,44.15,44.07,44.1,198222.0,44.12,44.15,44.07,44.1,198222.0
2021-08-23 12:20:00,44.09,44.18,44.07,44.09,339584.0,44.09,44.18,44.07,44.09,339584.0
2021-08-23 12:30:00,44.09,44.2,44.08,44.15,237134.0,44.09,44.2,44.08,44.15,237134.0
2021-08-23 12:40:00,44.16,44.2,44.14,44.16,150679.0,44.16,44.2,44.14,44.16,150679.0
2021-08-23 12:50:00,44.16,44.2,44.09,44.13,157483.0,44.16,44.2,44.09,44.13,157483.0
2021-08-23 13:00:00,44.13,44.15,44.09,44.11,67962.0,44.13,44.15,44.09,44.11,67962.0
2021-08-23 13:10:00,44.11,44.11,44.07,44.08,64005.0,44.11,44.11,44.07,44.08,64005.0
2021-08-23 13:20:00,44.08,44.08,44.01,44.02,99339.0,44.08,44.08,44.01,44.02,99339.0
2021-08-23 13:30:00,44.02,44.09,44.02,44.09,48749.0,44.02,44.09,44.02,44.09,48749.0
2021-08-23 13:40:00,44.09,44.1,44.05,44.07,102417.0,44.09,44.1,44.05,44.07,102417.0
2021-08-23 13:50:00,44.07,44.08,44.04,44.05,54731.0,44.07,44.08,44.04,44.05,54731.0
2021-08-23 14:00:00,44.05,44.15,44.03,44.11,246917.0,44.05,44.15,44.03,44.11,246917.0
2021-08-23 14:10:00,44.12,44.15,44.06,44.08,77512.0,44.12,44.15,44.06,44.08,77512.0
2021-08-23 14:20:00,44.09,44.1,43.98,44.0,122575.0,44.09,44.1,43.98,44.0,122575.0
2021-08-23 14:30:00,44.0,44.07,43.99,44.05,61269.0,44.0,44.07,43.99,44.05,61269.0
2021-08-23 14:40:00,44.05,44.05,43.98,44.01,86271.0,44.05,44.05,43.98,44.01,86271.0
2021-08-23 14:50:00,44.01,44.08,43.98,44.05,100516.0,44.01,44.08,43.98,44.05,100516.0
2021-08-23 15:00:00,44.05,44.07,44.0,44.05,116441.0,44.05,44.07,44.0,44.05,116441.0
2021-08-23 15:10:00,44.05,44.05,44.0,44.01,90126.0,44.05,44.05,44.0,44.01,90126.0
2021-08-23 15:20:00,44.02,44.08,43.98,44.07,471281.0,44.02,44.08,43.98,44.07,471281.0
2021-08-23 15:30:00,44.07,44.12,44.05,44.07,177880.0,44.07,44.12,44.05,44.07,177880.0
2021-08-23 15:40:00,44.08,44.12,43.99,44.0,281318.0,44.08,44.12,43.99,44.0,281318.0
2021-08-23 15:50:00,44.0,44.04,43.91,43.99,685217.0,44.0,44.04,43.91,43.99,685217.0
2021-08-24 09:30:00,44.16,44.23,44.01,44.15,148381.0,44.16,44.23,44.01,44.15,148381.0
2021-08-24 09:40:00,44.15,44.48,44.15,44.46,59500.0,44.15,44.48,44.15,44.46,59500.0
2021-08-24 09:50:00,44.48,44.51,44.35,44.48,291419.0,44.48,44.51,44.35,44.48,291419.0
2021-08-24 10:00:00,44.49,44.68,44.44,44.64,649482.0,44.49,44.68,44.44,44.64,649482.0
2021-08-24 10:10:00,44.63,44.77,44.62,44.77,147842.0,44.63,44.77,44.62,44.77,147842.0
2021-08-24 10:20:00,44.78,44.88,44.78,44.81,154443.0,44.78,44.88,44.78,44.81,154443.0
2021-08-24 10:30:00,44.81,44.92,44.71,44.72,200941.0,44.81,44.92,44.71,44.72,200941.0
2021-08-24 10:40:00,44.72,44.83,44.68,44.83,139349.0,44.72,44.83,44.68,44.83,139349.0
2021-08-24 10:50:00,44.84,44.9,44.82,44.87,186689.0,44.84,44.9,44.82,44.87,186689.0
2021-08-24 11:00:00,44.88,44.97,44.88,44.93,59142.0,44.88,44.97,44.88,44.93,59142.0
2021-08-24 11:10:00,44.94,44.95,44.9,44.91,32276.0,44.94,44.95,44.9,44.91,32276.0
2021-08-24 11:20:00,44.91,45.04,44.91,44.99,239456.0,44.91,45.04,44.91,44.99,239456.0
2021-08-24 11:30:00,45.0,45.38,45.0,45.38,357022.0,45.0,45.38,45.0,45.38,357022.0
2021-08-24 11:40:00,45.37,45.63,45.36,45.59,545813.0,45.37,45.63,45.36,45.59,545813.0
2021-08-24 11:50:00,45.6,45.68,45.53,45.63,355648.0,45.6,45.68,45.53,45.63,355648.0
2021-08-24 12:00:00,45.63,45.64,45.38,45.41,265812.0,45.63,45.64,45.38,45.41,265812.0
2021-08-24 12:10:00,45.41,45.41,45.22,45.23,298347.0,45.41,45.41,45.22,45.23,298347.0
2021-08-24 12:20:00,45.22,45.25,45.09,45.1,134138.0,45.22,45.25,45.09,45.1,134138.0
2021-08-24 12:30:00,45.1,45.11,44.98,45.0,74569.0,45.1,45.11,44.98,45.0,74569.0
2021-08-24 12:40:00,45.01,45.03,44.95,44.97,97633.0,45.01,45.03,44.95,44.97,97633.0
2021-08-24 12:50:00,44.98,45.05,44.97,45.03,100009.0,44.98,45.05,44.97,45.03,100009.0
2021-08-24 13:00:00,45.03,45.03,44.97,45.0,77673.0,45.03,45.03,44.97,45.0,77673.0
2021-08-24 13:10:00,45.0,45.01,44.87,44.89,56695.0,45.0,45.01,44.87,44.89,56695.0
2021-08-24 13:20:00,44.88,44.9,44.83,44.86,52997.0,44.88,44.9,44.83,44.86,52997.0
2021-08-24 13:30:00,44.86,44.96,44.84,44.93,50374.0,44.86,44.96,44.84,44.93,50374.0
2021-08-24 13:40:00,44.93,44.99,44.91,44.98,23917.0,44.93,44.99,44.91,44.98,23917.0
2021-08-24 13:50:00,44.98,45.07,44.98,44.99,117477.0,44.98,45.07,44.98,44.99,117477.0
2021-08-24 14:00:00,45.0,45.01,44.93,44.96,45790.0,45.0,45.01,44.93,44.96,45790.0
2021-08-24 14:10:00,44.96,44.96,44.91,44.95,48726.0,44.96,44.96,44.91,44.95,48726.0
2021-08-24 14:20:00,44.95,44.96,44.88,44.94,58236.0,44.95,44.96,44.88,44.94,58236.0
2021-08-24 14:30:00,44.93,45.02,44.91,45.02,52001.0,44.93,45.02,44.91,45.02,52001.0
2021-08-24 14:40:00,45.02,45.08,45.02,45.05,100943.0,45.02,45.08,45.02,45.05,100943.0
2021-08-24 14:50:00,45.05,45.17,45.02,45.03,194706.0,45.05,45.17,45.02,45.03,194706.0
2021-08-24 15:00:00,45.04,45.09,45.0,45.07,55850.0,45.04,45.09,45.0,45.07,55850.0
2021-08-24 15:10:00,45.06,45.09,44.98,44.98,85170.0,45.06,45.09,44.98,44.98,85170.0
2021-08-24 15:20:00,44.99,45.0,44.83,44.86,222489.0,44.99,45.0,44.83,44.86,222489.0
2021-08-24 15:30:00,44.86,44.93,44.83,44.91,164462.0,44.86,44.93,44.83,44.91,164462.0
2021-08-24 15:40:00,44.91,44.91,44.86,44.9,163252.0,44.91,44.91,44.86,44.9,163252.0
2021-08-24 15:50:00,44.91,44.93,44.8,44.84,508119.0,44.91,44.93,44.8,44.84,508119.0
2021-08-25 09:30:00,44.68,45.31,44.51,44.51,168244.0,44.68,45.31,44.51,44.51,168244.0
2021-08-25 09:40:00,44.51,44.71,44.49,44.69,116033.0,44.51,44.71,44.49,44.69,116033.0
2021-08-25 09:50:00,44.69,44.75,44.56,44.57,155904.0,44.69,44.75,44.56,44.57,155904.0
2021-08-25 10:00:00,44.57,44.58,44.45,44.53,77166.0,44.57,44.58,44.45,44.53,77166.0
2021-08-25 10:10:00,44.53,44.71,44.53,44.66,413870.0,44.53,44.71,44.53,44.66,413870.0
2021-08-25 10:20:00,44.67,44.69,44.59,44.6,60667.0,44.67,44.69,44.59,44.6,60667.0
2021-08-25 10:30:00,44.61,44.64,44.52,44.62,110006.0,44.61,44.64,44.52,44.62,110006.0
2021-08-25 10:40:00,44.62,44.73,44.59,44.73,50729.0,44.62,44.73,44.59,44.73,50729.0
2021-08-25 10:50:00,44.73,44.76,44.71,44.73,40115.0,44.73,44.76,44.71,44.73,40115.0
2021-08-25 11:00:00,44.73,44.83,44.69,44.82,54390.0,44.73,44.83,44.69,44.82,54390.0
2021-08-25 11:10:00,44.82,44.83,44.75,44.77,127954.0,44.82,44.83,44.75,44.77,127954.0
2021-08-25 11:20:00,44.77,44.8,44.73,44.74,44992.0,44.77,44.8,44.73,44.74,44992.0
2021-08-25 11:30:00,44.74,44.82,44.74,44.82,70191.0,44.74,44.82,44.74,44.82,70191.0
2021-08-25 11:40:00,44.82,44.97,44.82,44.91,116272.0,44.82,44.97,44.82,44.91,116272.0
2021-08-25 11:50:00,44.91,44.96,44.9,44.95,44345.0,44.91,44.96,44.9,44.95,44345.0
2021-08-25 12:00:00,44.96,44.97,44.87,44.95,54603.0,44.96,44.97,44.87,44.95,54603.0
2021-08-25 12:10:00,44.95,45.01,44.94,44.99,51287.0,44.95,45.01,44.94,44.99,51287.0
2021-08-25 12:20:00,44.98,45.01,44.96,44.96,31474.0,44.98,45.01,44.96,44.96,31474.0
2021-08-25 12:30:00,44.97,44.97,44.9,44.94,23372.0,44.97,44.97,44.9,44.94,23372.0
2021-08-25 12:40:00,44.94,44.97,44.93,44.94,37883.0,44.94,44.97,44.93,44.94,37883.0
2021-08-25 12:50:00,44.94,44.98,44.93,44.94,45186.0,44.94,44.98,44.93,44.94,45186.0
2021-08-25 13:00:00,44.94,44.97,44.93,44.97,14158.0,44.94,44.97,44.93,44.97,14158.0
2021-08-25 13:10:00,44.97,44.97,44.9,44.91,31027.0,44.97,44.97,44.9,44.91,31027.0
2021-08-25 13:20:00,44.91,44.92,44.85,44.85,32747.0,44.91,44.92,44.85,44.85,32747.0
2021-08-25 13:30:00,44.86,44.86,44.8,44.83,74131.0,44.86,44.86,44.8,44.83,74131.0
2021-08-25 13:40:00,44.84,44.84,44.79,44.82,33905.0,44.84,44.84,44.79,44.82,33905.0
2021-08-25 13:50:00,44.82,44.87,44.81,44.84,24000.0,44.82,44.87,44.81,44.84,24000.0
2021-08-25 14:00:00,44.85,44.85,44.77,44.77,42761.0,44.85,44.85,44.77,44.77,42761.0
2021-08-25 14:10:00,44.78,44.85,44.77,44.84,34800.0,44.78,44.85,44.77,44.84,34800.0
2021-08-25 14:20:00,44.84,44.85,44.8,44.83,38474.0,44.84,44.85,44.8,44.83,38474.0
2021-08-25 14:30:00,44.83,44.84,44.76,44.78,59276.0,44.83,44.84,44.76,44.78,59276.0
2021-08-25 14:40:00,44.78,44.83,44.77,44.83,47653.0,44.78,44.83,44.77,44.83,47653.0
2021-08-25 14:50:00,44.82,44.83,44.81,44.82,33672.0,44.82,44.83,44.81,44.82,33672.0
2021-08-25 15:00:00,44.82,44.85,44.79,44.84,53148.0,44.82,44.85,44.79,44.84,53148.0
2021-08-25 15:10:00,44.84,44.84,44.76,44.8,57185.0,44.84,44.84,44.76,44.8,57185.0
2021-08-25 15:20:00,44.8,44.83,44.79,44.8,53926.0,44.8,44.83,44.79,44.8,53926.0
2021-08-25 15:30:00,44.8,44.83,44.78,44.81,86423.0,44.8,44.83,44.78,44.81,86423.0
2021-08-25 15:40:00,44.81,44.86,44.8,44.82,95993.0,44.81,44.86,44.8,44.82,95993.0
2021-08-25 15:50:00,44.82,44.89,44.79,44.8,432912.0,44.82,44.89,44.79,44.8,432912.0
2021-08-26 09:30:00,44.71,44.85,44.52,44.67,216434.0,44.71,44.85,44.52,44.67,216434.0
2021-08-26 09:40:00,44.68,44.88,44.68,44.75,50076.0,44.68,44.88,44.68,44.75,50076.0
2021-08-26 09:50:00,44.74,44.75,44.62,44.68,39271.0,44.74,44.75,44.62,44.68,39271.0
2021-08-26 10:00:00,44.68,44.87,44.68,44.87,56511.0,44.68,44.87,44.68,44.87,56511.0
2021-08-26 10:10:00,44.86,44.89,44.77,44.79,59511.0,44.86,44.89,44.77,44.79,59511.0
2021-08-26 10:20:00,44.79,44.79,44.62,44.73,64730.0,44.79,44.79,44.62,44.73,64730.0
2021-08-26 10:30:00,44.73,44.77,44.7,44.75,46749.0,44.73,44.77,44.7,44.75,46749.0
2021-08-26 10:40:00,44.75,44.77,44.69,44.72,85038.0,44.75,44.77,44.69,44.72,85038.0
2021-08-26 10:50:00,44.72,44.77,44.64,44.74,57326.0,44.72,44.77,44.64,44.74,57326.0
2021-08-26 11:00:00,44.73,44.75,44.62,44.75,59289.0,44.73,44.75,44.62,44.75,59289.0
2021-08-26 11:10:00,44.75,44.78,44.71,44.74,38794.0,44.75,44.78,44.71,44.74,38794.0
2021-08-26 11:20:00,44.74,44.76,44.68,44.76,71108.0,44.74,44.76,44.68,44.76,71108.0
2021-08-26 11:30:00,44.75,44.75,44.62,44.69,176785.0,44.75,44.75,44.62,44.69,176785.0
2021-08-26 11:40:00,44.7,44.71,44.67,44.68,99155.0,44.7,44.71,44.67,44.68,99155.0
2021-08-26 11:50:00,44.68,44.74,44.67,44.74,85811.0,44.68,44.74,44.67,44.74,85811.0
2021-08-26 12:00:00,44.75,44.8,44.74,44.75,52104.0,44.75,44.8,44.74,44.75,52104.0
2021-08-26 12:10:00,44.76,44.8,44.75,44.8,48154.0,44.76,44.8,44.75,44.8,48154.0
2021-08-26 12:20:00,44.8,44.8,44.76,44.79,40331.0,44.8,44.8,44.76,44.79,40331.0
2021-08-26 12:30:00,44.78,44.83,44.76,44.83,47824.0,44.78,44.83,44.76,44.83,47824.0
2021-08-26 12:40:00,44.84,44.85,44.81,44.83,54334.0,44.84,44.85,44.81,44.83,54334.0
2021-08-26 12:50:00,44.83,44.89,44.81,44.84,46759.0,44.83,44.89,44.81,44.84,46759.0
2021-08-26 13:00:00,44.85,44.86,44.78,44.79,37703.0,44.85,44.86,44.78,44.79,37703.0
2021-08-26 13:10:00,44.79,44.84,44.78,44.82,36239.0,44.79,44.84,44.78,44.82,36239.0
2021-08-26 13:20:00,44.81,44.83,44.79,44.8,31112.0,44.81,44.83,44.79,44.8,31112.0
2021-08-26 13:30:00,44.81,44.88,44.81,44.85,48659.0,44.81,44.88,44.81,44.85,48659.0
2021-08-26 13:40:00,44.84,44.85,44.81,44.82,37739.0,44.84,44.85,44.81,44.82,37739.0
2021-08-26 13:50:00,44.82,44.82,44.78,44.79,29581.0,44.82,44.82,44.78,44.79,29581.0
2021-08-26 14:00:00,44.79,44.79,44.73,44.74,35648.0,44.79,44.79,44.73,44.74,35648.0
2021-08-26 14:10:00,44.74,44.76,44.7,44.71,39038.0,44.74,44.76,44.7,44.71,39038.0
2021-08-26 14:20:00,44.7,44.72,44.67,44.71,44835.0,44.7,44.72,44.67,44.71,44835.0
2021-08-26 14:30:00,44.7,44.7,44.66,44.69,33405.0,44.7,44.7,44.66,44.69,33405.0
2021-08-26 14:40:00,44.69,44.7,44.65,44.66,26282.0,44.69,44.7,44.65,44.66,26282.0
2021-08-26 14:50:00,44.66,44.67,44.62,44.63,43415.0,44.66,44.67,44.62,44.63,43415.0
2021-08-26 15:00:00,44.64,44.66,44.57,44.59,79101.0,44.64,44.66,44.57,44.59,79101.0
2021-08-26 15:10:00,44.59,44.73,44.58,44.73,94864.0,44.59,44.73,44.58,44.73,94864.0
2021-08-26 15:20:00,44.73,44.74,44.67,44.71,71152.0,44.73,44.74,44.67,44.71,71152.0
2021-08-26 15:30:00,44.72,44.73,44.65,44.66,106425.0,44.72,44.73,44.65,44.66,106425.0
2021-08-26 15:40:00,44.66,44.72,44.57,44.63,207450.0,44.66,44.72,44.57,44.63,207450.0
2021-08-26 15:50:00,44.63,44.67,44.61,44.65,451224.0,44.63,44.67,44.61,44.65,451224.0
2021-08-27 09:30:00,44.85,44.91,44.71,44.72,89582.0,44.85,44.91,44.71,44.72,89582.0
2021-08-27 09:40:00,44.72,44.79,44.61,44.78,65820.0,44.72,44.79,44.61,44.78,65820.0
2021-08-27 09:50:00,44.78,44.93,44.76,44.76,43455.0,44.78,44.93,44.76,44.76,43455.0
2021-08-27 10:00:00,44.76,45.0,44.72,44.97,74371.0,44.76,45.0,44.72,44.97,74371.0
2021-08-27 10:10:00,44.97,45.03,44.94,45.01,73483.0,44.97,45.03,44.94,45.01,73483.0
2021-08-27 10:20:00,45.01,45.04,44.96,44.99,42193.0,45.01,45.04,44.96,44.99,42193.0
2021-08-27 10:30:00,45.0,45.01,44.94,44.98,45154.0,45.0,45.01,44.94,44.98,45154.0
2021-08-27 10:40:00,44.98,44.99,44.9,44.98,74777.0,44.98,44.99,44.9,44.98,74777.0
2021-08-27 10:50:00,44.98,44.99,44.93,44.96,58552.0,44.98,44.99,44.93,44.96,58552.0
2021-08-27 11:00:00,44.94,44.98,44.91,44.98,42369.0,44.94,44.98,44.91,44.98,42369.0
2021-08-27 11:10:00,44.98,45.01,44.91,44.93,46042.0,44.98,45.01,44.91,44.93,46042.0
2021-08-27 11:20:00,44.93,44.96,44.87,44.87,42174.0,44.93,44.96,44.87,44.87,42174.0
2021-08-27 11:30:00,44.87,44.88,44.83,44.86,55133.0,44.87,44.88,44.83,44.86,55133.0
2021-08-27 11:40:00,44.86,44.88,44.85,44.86,36969.0,44.86,44.88,44.85,44.86,36969.0
2021-08-27 11:50:00,44.86,44.87,44.77,44.79,51909.0,44.86,44.87,44.77,44.79,51909.0
2021-08-27 12:00:00,44.8,44.8,44.71,44.74,61996.0,44.8,44.8,44.71,44.74,61996.0
2021-08-27 12:10:00,44.73,44.79,44.72,44.79,34928.0,44.73,44.79,44.72,44.79,34928.0
2021-08-27 12:20:00,44.79,44.87,44.78,44.83,39404.0,44.79,44.87,44.78,44.83,39404.0
2021-08-27 12:30:00,44.84,44.87,44.79,44.8,39173.0,44.84,44.87,44.79,44.8,39173.0
2021-08-27 12:40:00,44.8,44.87,44.79,44.87,30345.0,44.8,44.87,44.79,44.87,30345.0
2021-08-27 12:50:00,44.87,44.87,44.83,44.85,33123.0,44.87,44.87,44.83,44.85,33123.0
2021-08-27 13:00:00,44.85,44.85,44.82,44.82,39702.0,44.85,44.85,44.82,44.82,39702.0
2021-08-27 13:10:00,44.82,44.83,44.76,44.77,46137.0,44.82,44.83,44.76,44.77,46137.0
2021-08-27 13:20:00,44.77,44.8,44.77,44.79,25512.0,44.77,44.8,44.77,44.79,25512.0
2021-08-27 13:30:00,44.78,44.81,44.75,44.77,33950.0,44.78,44.81,44.75,44.77,33950.0
2021-08-27 13:40:00,44.77,44.77,44.71,44.72,29932.0,44.77,44.77,44.71,44.72,29932.0
2021-08-27 13:50:00,44.71,44.72,44.67,44.71,44834.0,44.71,44.72,44.67,44.71,44834.0
2021-08-27 14:00:00,44.7,44.7,44.62,44.62,63348.0,44.7,44.7,44.62,44.62,63348.0
2021-08-27 14:10:00,44.61,44.67,44.59,44.67,46711.0,44.61,44.67,44.59,44.67,46711.0
2021-08-27 14:20:00,44.67,44.72,44.67,44.71,32699.0,44.67,44.72,44.67,44.71,32699.0
2021-08-27 14:30:00,44.72,44.77,44.71,44.76,35256.0,44.72,44.77,44.71,44.76,35256.0
2021-08-27 14:40:00,44.76,44.8,44.75,44.8,33942.0,44.76,44.8,44.75,44.8,33942.0
2021-08-27 14:50:00,44.8,44.81,44.75,44.77,75914.0,44.8,44.81,44.75,44.77,75914.0
2021-08-27 15:00:00,44.77,44.83,44.76,44.78,46620.0,44.77,44.83,44.76,44.78,46620.0
2021-08-27 15:10:00,44.79,44.82,44.78,44.82,43468.0,44.79,44.82,44.78,44.82,43468.0
2021-08-27 15:20:00,44.82,44.87,44.8,44.83,73223.0,44.82,44.87,44.8,44.83,73223.0
2021-08-27 15:30:00,44.83,44.84,44.8,44.82,116721.0,44.83,44.84,44.8,44.82,116721.0
2021-08-27 15:40:00,44.82,44.87,44.77,44.82,168175.0,44.82,44.87,44.77,44.82,168175.0
2021-08-27 15:50:00,44.82,44.87,44.76,44.8,517847.0,44.82,44.87,44.76,44.8,517847.0
2021-08-30 09:30:00,44.88,45.09,44.81,44.87,140048.0,44.88,45.09,44.81,44.87,140048.0
2021-08-30 09:40:00,44.86,44.96,44.79,44.91,90261.0,44.86,44.96,44.79,44.91,90261.0
2021-08-30 09:50:00,44.91,44.93,44.85,44.9,30489.0,44.91,44.93,44.85,44.9,30489.0
2021-08-30 10:00:00,44.9,44.99,44.88,44.94,115130.0,44.9,44.99,44.88,44.94,115130.0
2021-08-30 10:10:00,44.94,44.94,44.85,44.86,62102.0,44.94,44.94,44.85,44.86,62102.0
2021-08-30 10:20:00,44.85,44.92,44.82,44.91,45032.0,44.85,44.92,44.82,44.91,45032.0
2021-08-30 10:30:00,44.91,44.92,44.83,44.86,74685.0,44.91,44.92,44.83,44.86,74685.0
2021-08-30 10:40:00,44.87,44.98,44.86,44.97,93510.0,44.87,44.98,44.86,44.97,93510.0
2021-08-30 10:50:00,44.96,45.03,44.93,45.03,61819.0,44.96,45.03,44.93,45.03,61819.0
2021-08-30 11:00:00,45.03,45.06,44.96,45.05,58127.0,45.03,45.06,44.96,45.05,58127.0
2021-08-30 11:10:00,45.05,45.07,44.93,44.93,42088.0,45.05,45.07,44.93,44.93,42088.0
2021-08-30 11:20:00,44.93,44.94,44.85,44.88,49678.0,44.93,44.94,44.85,44.88,49678.0
2021-08-30 11:30:00,44.88,44.94,44.87,44.91,45263.0,44.88,44.94,44.87,44.91,45263.0
2021-08-30 11:40:00,44.91,44.92,44.86,44.86,36332.0,44.91,44.92,44.86,44.86,36332.0
2021-08-30 11:50:00,44.85,44.86,44.72,44.73,65891.0,44.85,44.86,44.72,44.73,65891.0
2021-08-30 12:00:00,44.73,44.77,44.68,44.69,147733.0,44.73,44.77,44.68,44.69,147733.0
2021-08-30 12:10:00,44.68,44.72,44.62,44.72,287250.0,44.68,44.72,44.62,44.72,287250.0
2021-08-30 12:20:00,44.72,44.77,44.69,44.71,177891.0,44.72,44.77,44.69,44.71,177891.0
2021-08-30 12:30:00,44.71,44.73,44.67,44.72,54259.0,44.71,44.73,44.67,44.72,54259.0
2021-08-30 12:40:00,44.72,44.75,44.71,44.74,56540.0,44.72,44.75,44.71,44.74,56540.0
2021-08-30 12:50:00,44.73,44.82,44.73,44.82,57647.0,44.73,44.82,44.73,44.82,57647.0
2021-08-30 13:00:00,44.81,44.9,44.81,44.87,54052.0,44.81,44.9,44.81,44.87,54052.0
2021-08-30 13:10:00,44.88,44.9,44.87,44.88,21872.0,44.88,44.9,44.87,44.88,21872.0
2021-08-30 13:20:00,44.88,44.88,44.84,44.86,55678.0,44.88,44.88,44.84,44.86,55678.0
2021-08-30 13:30:00,44.86,44.87,44.77,44.78,29386.0,44.86,44.87,44.77,44.78,29386.0
2021-08-30 13:40:00,44.78,44.81,44.77,44.79,35296.0,44.78,44.81,44.77,44.79,35296.0
2021-08-30 13:50:00,44.78,44.8,44.74,44.76,72842.0,44.78,44.8,44.74,44.76,72842.0
2021-08-30 14:00:00,44.75,44.82,44.74,44.8,45990.0,44.75,44.82,44.74,44.8,45990.0
2021-08-30 14:10:00,44.8,44.8,44.72,44.75,60613.0,44.8,44.8,44.72,44.75,60613.0
2021-08-30 14:20:00,44.74,44.78,44.73,44.76,62758.0,44.74,44.78,44.73,44.76,62758.0
2021-08-30 14:30:00,44.77,44.78,44.75,44.76,35293.0,44.77,44.78,44.75,44.76,35293.0
2021-08-30 14:40:00,44.76,44.77,44.72,44.76,40106.0,44.76,44.77,44.72,44.76,40106.0
2021-08-30 14:50:00,44.76,44.83,44.75,44.83,25362.0,44.76,44.83,44.75,44.83,25362.0
2021-08-30 15:00:00,44.83,44.84,44.81,44.82,50467.0,44.83,44.84,44.81,44.82,50467.0
2021-08-30 15:10:00,44.83,44.86,44.8,44.86,42378.0,44.83,44.86,44.8,44.86,42378.0
2021-08-30 15:20:00,44.86,44.87,44.85,44.87,36932.0,44.86,44.87,44.85,44.87,36932.0
2021-08-30 15:30:00,44.87,44.89,44.84,44.86,53127.0,44.87,44.89,44.84,44.86,53127.0
2021-08-30 15:40:00,44.86,44.89,44.83,44.88,87996.0,44.86,44.89,44.83,44.88,87996.0
2021-08-30 15:50:00,44.88,44.91,44.82,44.83,308217.0,44.88,44.91,44.82,44.83,308217.0
2021-08-31 09:30:00,44.89,44.97,44.67,44.74,236214.0,44.89,44.97,44.67,44.74,236214.0
2021-08-31 09:40:00,44.75,44.96,44.73,44.89,67620.0,44.75,44.96,44.73,44.89,67620.0
2021-08-31 09:50:00,44.9,45.07,44.89,45.07,54689.0,44.9,45.07,44.89,45.07,54689.0
2021-08-31 10:00:00,45.07,45.21,45.01,45.18,158780.0,45.07,45.21,45.01,45.18,158780.0
2021-08-31 10:10:00,45.18,45.27,45.18,45.23,82219.0,45.18,45.27,45.18,45.23,82219.0
2021-08-31 10:20:00,45.23,45.25,45.14,45.22,86280.0,45.23,45.25,45.14,45.22,86280.0
2021-08-31 10:30:00,45.23,45.23,45.09,45.12,63769.0,45.23,45.23,45.09,45.12,63769.0
2021-08-31 10:40:00,45.12,45.12,45.0,45.04,82663.0,45.12,45.12,45.0,45.04,82663.0
2021-08-31 10:50:00,45.05,45.1,45.01,45.09,65738.0,45.05,45.1,45.01,45.09,65738.0
2021-08-31 11:00:00,45.09,45.24,45.08,45.21,282496.0,45.09,45.24,45.08,45.21,282496.0
2021-08-31 11:10:00,45.21,45.27,45.2,45.25,171429.0,45.21,45.27,45.2,45.25,171429.0
2021-08-31 11:20:00,45.25,45.27,45.11,45.12,153131.0,45.25,45.27,45.11,45.12,153131.0
2021-08-31 11:30:00,45.13,45.18,45.09,45.13,118233.0,45.13,45.18,45.09,45.13,118233.0
2021-08-31 11:40:00,45.14,45.23,45.11,45.21,132690.0,45.14,45.23,45.11,45.21,132690.0
2021-08-31 11:50:00,45.2,45.21,45.14,45.19,117828.0,45.2,45.21,45.14,45.19,117828.0
2021-08-31 12:00:00,45.19,45.21,45.18,45.19,76543.0,45.19,45.21,45.18,45.19,76543.0
2021-08-31 12:10:00,45.19,45.2,45.02,45.04,431347.0,45.19,45.2,45.02,45.04,431347.0
2021-08-31 12:20:00,45.04,45.08,44.99,45.07,199436.0,45.04,45.08,44.99,45.07,199436.0
2021-08-31 12:30:00,45.06,45.1,44.97,45.04,122937.0,45.06,45.1,44.97,45.04,122937.0
2021-08-31 12:40:00,45.03,45.08,44.95,45.02,126108.0,45.03,45.08,44.95,45.02,126108.0
2021-08-31 12:50:00,45.02,45.06,44.96,45.02,103118.0,45.02,45.06,44.96,45.02,103118.0
2021-08-31 13:00:00,45.02,45.04,44.96,44.99,69157.0,45.02,45.04,44.96,44.99,69157.0
2021-08-31 13:10:00,44.99,45.0,44.93,44.96,68977.0,44.99,45.0,44.93,44.96,68977.0
2021-08-31 13:20:00,44.97,44.99,44.9,44.91,95078.0,44.97,44.99,44.9,44.91,95078.0
2021-08-31 13:30:00,44.91,44.92,44.85,44.91,110231.0,44.91,44.92,44.85,44.91,110231.0
2021-08-31 13:40:00,44.91,44.93,44.88,44.91,82861.0,44.91,44.93,44.88,44.91,82861.0
2021-08-31 13:50:00,44.91,44.94,44.9,44.94,46797.0,44.91,44.94,44.9,44.94,46797.0
2021-08-31 14:00:00,44.93,44.98,44.92,44.97,91135.0,44.93,44.98,44.92,44.97,91135.0
2021-08-31 14:10:00,44.97,45.09,44.96,45.04,75721.0,44.97,45.09,44.96,45.04,75721.0
2021-08-31 14:20:00,45.04,45.06,44.99,45.0,70468.0,45.04,45.06,44.99,45.0,70468.0
2021-08-31 14:30:00,45.0,45.04,44.96,44.97,73190.0,45.0,45.04,44.96,44.97,73190.0
2021-08-31 14:40:00,44.97,44.99,44.9,44.95,98019.0,44.97,44.99,44.9,44.95,98019.0
2021-08-31 14:50:00,44.95,45.05,44.94,45.04,58725.0,44.95,45.05,44.94,45.04,58725.0
2021-08-31 15:00:00,45.04,45.09,45.01,45.02,112703.0,45.04,45.09,45.01,45.02,112703.0
2021-08-31 15:10:00,45.02,45.06,45.01,45.03,63123.0,45.02,45.06,45.01,45.03,63123.0
2021-08-31 15:20:00,45.03,45.07,45.02,45.03,83940.0,45.03,45.07,45.02,45.03,83940.0
2021-08-31 15:30:00,45.03,45.06,45.0,45.04,115476.0,45.03,45.06,45.0,45.04,115476.0
2021-08-31 15:40:00,45.04,45.14,45.03,45.09,150888.0,45.04,45.14,45.03,45.09,150888.0
2021-08-31 15:50:00,45.09,45.22,45.08,45.15,605569.0,45.09,45.22,45.08,45.15,605569.0
2021-09-01 09:30:00,45.33,45.36,44.91,45.06,258609.0,45.33,45.36,44.91,45.06,258609.0
2021-09-01 09:40:00,45.07,45.38,45.03,45.33,194946.0,45.07,45.38,45.03,45.33,194946.0
2021-09-01 09:50:00,45.34,45.51,45.32,45.47,114565.0,45.34,45.51,45.32,45.47,114565.0
2021-09-01 10:00:00,45.46,45.57,45.37,45.54,142138.0,45.46,45.57,45.37,45.54,142138.0
2021-09-01 10:10:00,45.55,45.63,45.48,45.55,168048.0,45.55,45.63,45.48,45.55,168048.0
2021-09-01 10:20:00,45.55,45.7,45.55,45.68,289985.0,45.55,45.7,45.55,45.68,289985.0
2021-09-01 10:30:00,45.68,45.69,45.55,45.59,127288.0,45.68,45.69,45.55,45.59,127288.0
2021-09-01 10:40:00,45.59,45.6,45.5,45.59,67222.0,45.59,45.6,45.5,45.59,67222.0
2021-09-01 10:50:00,45.58,45.58,45.51,45.53,56224.0,45.58,45.58,45.51,45.53,56224.0
2021-09-01 11:00:00,45.54,45.54,45.45,45.54,105357.0,45.54,45.54,45.45,45.54,105357.0
2021-09-01 11:10:00,45.54,45.57,45.44,45.44,55317.0,45.54,45.57,45.44,45.44,55317.0
2021-09-01 11:20:00,45.45,45.45,45.37,45.43,56490.0,45.45,45.45,45.37,45.43,56490.0
2021-09-01 11:30:00,45.43,45.51,45.43,45.46,85301.0,45.43,45.51,45.43,45.46,85301.0
2021-09-01 11:40:00,45.47,45.58,45.43,45.44,361684.0,45.47,45.58,45.43,45.44,361684.0
2021-09-01 11:50:00,45.44,45.47,45.4,45.41,126807.0,45.44,45.47,45.4,45.41,126807.0
2021-09-01 12:00:00,45.41,45.41,45.34,45.36,66232.0,45.41,45.41,45.34,45.36,66232.0
2021-09-01 12:10:00,45.36,45.43,45.35,45.42,37137.0,45.36,45.43,45.35,45.42,37137.0
2021-09-01 12:20:00,45.42,45.45,45.4,45.45,39285.0,45.42,45.45,45.4,45.45,39285.0
2021-09-01 12:30:00,45.44,45.47,45.41,45.46,75480.0,45.44,45.47,45.41,45.46,75480.0
2021-09-01 12:40:00,45.46,45.47,45.42,45.47,44249.0,45.46,45.47,45.42,45.47,44249.0
2021-09-01 12:50:00,45.47,45.53,45.46,45.5,53566.0,45.47,45.53,45.46,45.5,53566.0
2021-09-01 13:00:00,45.51,45.51,45.48,45.5,16910.0,45.51,45.51,45.48,45.5,16910.0
2021-09-01 13:10:00,45.49,45.59,45.49,45.59,28871.0,45.49,45.59,45.49,45.59,28871.0
2021-09-01 13:20:00,45.59,45.61,45.57,45.59,46045.0,45.59,45.61,45.57,45.59,46045.0
2021-09-01 13:30:00,45.59,45.61,45.57,45.61,48025.0,45.59,45.61,45.57,45.61,48025.0
2021-09-01 13:40:00,45.61,45.66,45.6,45.62,49181.0,45.61,45.66,45.6,45.62,49181.0
2021-09-01 13:50:00,45.61,45.63,45.6,45.63,24870.0,45.61,45.63,45.6,45.63,24870.0
2021-09-01 14:00:00,45.63,45.66,45.61,45.64,41719.0,45.63,45.66,45.61,45.64,41719.0
2021-09-01 14:10:00,45.64,45.69,45.62,45.67,111435.0,45.64,45.69,45.62,45.67,111435.0
2021-09-01 14:20:00,45.66,45.67,45.58,45.63,56151.0,45.66,45.67,45.58,45.63,56151.0
2021-09-01 14:30:00,45.64,45.67,45.58,45.61,111232.0,45.64,45.67,45.58,45.61,111232.0
2021-09-01 14:40:00,45.6,45.61,45.58,45.59,26125.0,45.6,45.61,45.58,45.59,26125.0
2021-09-01 14:50:00,45.59,45.61,45.57,45.59,41280.0,45.59,45.61,45.57,45.59,41280.0
2021-09-01 15:00:00,45.59,45.6,45.55,45.59,87286.0,45.59,45.6,45.55,45.59,87286.0
2021-09-01 15:10:00,45.59,45.66,45.58,45.63,60806.0,45.59,45.66,45.58,45.63,60806.0
2021-09-01 15:20:00,45.63,45.65,45.6,45.61,72857.0,45.63,45.65,45.6,45.61,72857.0
2021-09-01 15:30:00,45.6,45.63,45.55,45.55,94891.0,45.6,45.63,45.55,45.55,94891.0
2021-09-01 15:40:00,45.56,45.57,45.48,45.54,188341.0,45.56,45.57,45.48,45.54,188341.0
2021-09-01 15:50:00,45.55,45.62,45.54,45.58,457347.0,45.55,45.62,45.54,45.58,457347.0
2021-09-02 09:30:00,45.8,45.87,45.67,45.78,161965.0,45.8,45.87,45.67,45.78,161965.0
2021-09-02 09:40:00,45.78,45.84,45.72,45.75,97819.0,45.78,45.84,45.72,45.75,97819.0
2021-09-02 09:50:00,45.75,45.79,45.62,45.68,59312.0,45.75,45.79,45.62,45.68,59312.0
2021-09-02 10:00:00,45.68,45.7,45.52,45.53,90372.0,45.68,45.7,45.52,45.53,90372.0
2021-09-02 10:10:00,45.53,45.65,45.52,45.54,124838.0,45.53,45.65,45.52,45.54,124838.0
2021-09-02 10:20:00,45.55,45.56,45.5,45.53,124402.0,45.55,45.56,45.5,45.53,124402.0
2021-09-02 10:30:00,45.53,45.56,45.46,45.5,80659.0,45.53,45.56,45.46,45.5,80659.0
2021-09-02 10:40:00,45.51,45.51,45.44,45.44,62470.0,45.51,45.51,45.44,45.44,62470.0
2021-09-02 10:50:00,45.45,45.46,45.4,45.41,95507.0,45.45,45.46,45.4,45.41,95507.0
2021-09-02 11:00:00,45.42,45.46,45.38,45.4,162633.0,45.42,45.46,45.38,45.4,162633.0
2021-09-02 11:10:00,45.4,45.46,45.39,45.46,72642.0,45.4,45.46,45.39,45.46,72642.0
2021-09-02 11:20:00,45.45,45.51,45.38,45.38,195101.0,45.45,45.51,45.38,45.38,195101.0
2021-09-02 11:30:00,45.39,45.39,45.24,45.35,185207.0,45.39,45.39,45.24,45.35,185207.0
2021-09-02 11:40:00,45.34,45.38,45.24,45.25,134907.0,45.34,45.38,45.24,45.25,134907.0
2021-09-02 11:50:00,45.25,45.31,45.24,45.26,69543.0,45.25,45.31,45.24,45.26,69543.0
2021-09-02 12:00:00,45.26,45.26,45.21,45.25,93113.0,45.26,45.26,45.21,45.25,93113.0
2021-09-02 12:10:00,45.24,45.28,45.22,45.26,71017.0,45.24,45.28,45.22,45.26,71017.0
2021-09-02 12:20:00,45.26,45.29,45.25,45.26,64752.0,45.26,45.29,45.25,45.26,64752.0
2021-09-02 12:30:00,45.26,45.28,45.25,45.26,37082.0,45.26,45.28,45.25,45.26,37082.0
2021-09-02 12:40:00,45.26,45.3,45.25,45.26,52458.0,45.26,45.3,45.25,45.26,52458.0
2021-09-02 12:50:00,45.26,45.29,45.25,45.27,48141.0,45.26,45.29,45.25,45.27,48141.0
2021-09-02 13:00:00,45.27,45.29,45.26,45.29,42913.0,45.27,45.29,45.26,45.29,42913.0
2021-09-02 13:10:00,45.29,45.34,45.28,45.3,49002.0,45.29,45.34,45.28,45.3,49002.0
2021-09-02 13:20:00,45.31,45.31,45.26,45.27,98494.0,45.31,45.31,45.26,45.27,98494.0
2021-09-02 13:30:00,45.27,45.31,45.19,45.21,355691.0,45.27,45.31,45.19,45.21,355691.0
2021-09-02 13:40:00,45.21,45.21,45.11,45.12,100760.0,45.21,45.21,45.11,45.12,100760.0
2021-09-02 13:50:00,45.11,45.17,45.09,45.16,66154.0,45.11,45.17,45.09,45.16,66154.0
2021-09-02 14:00:00,45.16,45.21,45.15,45.2,62398.0,45.16,45.21,45.15,45.2,62398.0
2021-09-02 14:10:00,45.2,45.21,45.15,45.19,186971.0,45.2,45.21,45.15,45.19,186971.0
2021-09-02 14:20:00,45.19,45.21,45.13,45.18,83951.0,45.19,45.21,45.13,45.18,83951.0
2021-09-02 14:30:00,45.18,45.19,45.12,45.17,72809.0,45.18,45.19,45.12,45.17,72809.0
2021-09-02 14:40:00,45.16,45.2,45.14,45.16,71408.0,45.16,45.2,45.14,45.16,71408.0
2021-09-02 14:50:00,45.16,45.17,45.14,45.15,63644.0,45.16,45.17,45.14,45.15,63644.0
2021-09-02 15:00:00,45.15,45.18,45.08,45.09,119114.0,45.15,45.18,45.08,45.09,119114.0
2021-09-02 15:10:00,45.09,45.11,45.04,45.05,88016.0,45.09,45.11,45.04,45.05,88016.0
2021-09-02 15:20:00,45.04,45.05,44.95,44.98,192873.0,45.04,45.05,44.95,44.98,192873.0
2021-09-02 15:30:00,44.98,45.03,44.95,44.98,130650.0,44.98,45.03,44.95,44.98,130650.0
2021-09-02 15:40:00,44.98,45.03,44.97,44.98,174343.0,44.98,45.03,44.97,44.98,174343.0
2021-09-02 15:50:00,44.99,45.08,44.98,45.07,935959.0,44.99,45.08,44.98,45.07,935959.0
2021-09-03 09:30:00,45.0,45.12,44.82,45.1,153239.0,45.0,45.12,44.82,45.1,153239.0
2021-09-03 09:40:00,45.09,45.1,44.76,44.78,61091.0,45.09,45.1,44.76,44.78,61091.0
2021-09-03 09:50:00,44.78,44.87,44.77,44.79,40334.0,44.78,44.87,44.77,44.79,40334.0
2021-09-03 10:00:00,44.79,44.82,44.65,44.65,204389.0,44.79,44.82,44.65,44.65,204389.0
2021-09-03 10:10:00,44.64,44.76,44.6,44.68,113800.0,44.64,44.76,44.6,44.68,113800.0
2021-09-03 10:20:00,44.67,44.68,44.46,44.51,711145.0,44.67,44.68,44.46,44.51,711145.0
2021-09-03 10:30:00,44.51,44.71,44.5,44.62,224891.0,44.51,44.71,44.5,44.62,224891.0
2021-09-03 10:40:00,44.62,44.79,44.56,44.78,346765.0,44.62,44.79,44.56,44.78,346765.0
2021-09-03 10:50:00,44.77,44.82,44.62,44.63,162826.0,44.77,44.82,44.62,44.63,162826.0
2021-09-03 11:00:00,44.63,44.64,44.5,44.59,101306.0,44.63,44.64,44.5,44.59,101306.0
2021-09-03 11:10:00,44.58,44.73,44.57,44.63,114729.0,44.58,44.73,44.57,44.63,114729.0
2021-09-03 11:20:00,44.63,44.65,44.57,44.63,102203.0,44.63,44.65,44.57,44.63,102203.0
2021-09-03 11:30:00,44.63,44.69,44.6,44.68,100230.0,44.63,44.69,44.6,44.68,100230.0
2021-09-03 11:40:00,44.68,44.75,44.67,44.73,52741.0,44.68,44.75,44.67,44.73,52741.0
2021-09-03 11:50:00,44.74,44.78,44.69,44.75,121750.0,44.74,44.78,44.69,44.75,121750.0
2021-09-03 12:00:00,44.76,44.78,44.74,44.75,83482.0,44.76,44.78,44.74,44.75,83482.0
2021-09-03 12:10:00,44.76,44.81,44.73,44.79,58846.0,44.76,44.81,44.73,44.79,58846.0
2021-09-03 12:20:00,44.79,44.84,44.77,44.78,48508.0,44.79,44.84,44.77,44.78,48508.0
2021-09-03 12:30:00,44.78,44.81,44.75,44.79,57585.0,44.78,44.81,44.75,44.79,57585.0
2021-09-03 12:40:00,44.79,44.8,44.74,44.76,52057.0,44.79,44.8,44.74,44.76,52057.0
2021-09-03 12:50:00,44.77,44.81,44.74,44.8,75707.0,44.77,44.81,44.74,44.8,75707.0
2021-09-03 13:00:00,44.8,44.87,44.79,44.82,53084.0,44.8,44.87,44.79,44.82,53084.0
2021-09-03 13:10:00,44.82,44.9,44.82,44.87,79907.0,44.82,44.9,44.82,44.87,79907.0
2021-09-03 13:20:00,44.86,44.86,44.82,44.82,39219.0,44.86,44.86,44.82,44.82,39219.0
2021-09-03 13:30:00,44.83,44.85,44.81,44.83,62727.0,44.83,44.85,44.81,44.83,62727.0
2021-09-03 13:40:00,44.82,44.86,44.8,44.86,111950.0,44.82,44.86,44.8,44.86,111950.0
2021-09-03 13:50:00,44.85,44.89,44.83,44.84,65466.0,44.85,44.89,44.83,44.84,65466.0
2021-09-03 14:00:00,44.84,44.84,44.75,44.78,88237.0,44.84,44.84,44.75,44.78,88237.0
2021-09-03 14:10:00,44.78,44.82,44.76,44.77,58028.0,44.78,44.82,44.76,44.77,58028.0
2021-09-03 14:20:00,44.77,44.82,44.74,44.8,88365.0,44.77,44.82,44.74,44.8,88365.0
2021-09-03 14:30:00,44.8,44.81,44.74,44.76,74729.0,44.8,44.81,44.74,44.76,74729.0
2021-09-03 14:40:00,44.75,44.79,44.75,44.78,59925.0,44.75,44.79,44.75,44.78,59925.0
2021-09-03 14:50:00,44.78,44.8,44.75,44.77,85104.0,44.78,44.8,44.75,44.77,85104.0
2021-09-03 15:00:00,44.78,44.87,44.77,44.85,79513.0,44.78,44.87,44.77,44.85,79513.0
2021-09-03 15:10:00,44.85,44.9,44.84,44.88,81427.0,44.85,44.9,44.84,44.88,81427.0
2021-09-03 15:20:00,44.88,44.89,44.84,44.88,90056.0,44.88,44.89,44.84,44.88,90056.0
2021-09-03 15:30:00,44.87,44.95,44.86,44.91,126980.0,44.87,44.95,44.86,44.91,126980.0
2021-09-03 15:40:00,44.91,44.91,44.79,44.84,201716.0,44.91,44.91,44.79,44.84,201716.0
2021-09-03 15:50:00,44.84,44.93,44.8,44.91,655238.0,44.84,44.93,44.8,44.91,655238.0
2021-09-07 09:30:00,44.66,44.87,44.27,44.71,269233.0,44.66,44.87,44.27,44.71,269233.0
2021-09-07 09:40:00,44.71,44.71,44.53,44.59,107188.0,44.71,44.71,44.53,44.59,107188.0
2021-09-07 09:50:00,44.58,44.65,44.41,44.41,90472.0,44.58,44.65,44.41,44.41,90472.0
2021-09-07 10:00:00,44.41,44.58,44.39,44.51,122063.0,44.41,44.58,44.39,44.51,122063.0
2021-09-07 10:10:00,44.5,44.54,44.46,44.5,95408.0,44.5,44.54,44.46,44.5,95408.0
2021-09-07 10:20:00,44.51,44.68,44.5,44.63,54417.0,44.51,44.68,44.5,44.63,54417.0
2021-09-07 10:30:00,44.62,44.71,44.61,44.66,72570.0,44.62,44.71,44.61,44.66,72570.0
2021-09-07 10:40:00,44.66,44.69,44.61,44.66,66658.0,44.66,44.69,44.61,44.66,66658.0
2021-09-07 10:50:00,44.66,44.66,44.61,44.65,57857.0,44.66,44.66,44.61,44.65,57857.0
2021-09-07 11:00:00,44.64,44.64,44.52,44.6,61726.0,44.64,44.64,44.52,44.6,61726.0
2021-09-07 11:10:00,44.59,44.67,44.56,44.66,41384.0,44.59,44.67,44.56,44.66,41384.0
2021-09-07 11:20:00,44.67,44.67,44.62,44.65,49449.0,44.67,44.67,44.62,44.65,49449.0
2021-09-07 11:30:00,44.66,44.69,44.61,44.67,29968.0,44.66,44.69,44.61,44.67,29968.0
2021-09-07 11:40:00,44.67,44.72,44.64,44.66,33253.0,44.67,44.72,44.64,44.66,33253.0
2021-09-07 11:50:00,44.66,44.69,44.6,44.62,41983.0,44.66,44.69,44.6,44.62,41983.0
2021-09-07 12:00:00,44.62,44.7,44.61,44.69,19889.0,44.62,44.7,44.61,44.69,19889.0
2021-09-07 12:10:00,44.68,44.69,44.64,44.65,17693.0,44.68,44.69,44.64,44.65,17693.0
2021-09-07 12:20:00,44.65,44.66,44.61,44.64,31162.0,44.65,44.66,44.61,44.64,31162.0
2021-09-07 12:30:00,44.64,44.68,44.61,44.65,27073.0,44.64,44.68,44.61,44.65,27073.0
2021-09-07 12:40:00,44.65,44.69,44.61,44.69,42382.0,44.65,44.69,44.61,44.69,42382.0
2021-09-07 12:50:00,44.69,44.73,44.69,44.71,17934.0,44.69,44.73,44.69,44.71,17934.0
2021-09-07 13:00:00,44.72,44.76,44.71,44.73,22350.0,44.72,44.76,44.71,44.73,22350.0
2021-09-07 13:10:00,44.73,44.8,44.72,44.8,21441.0,44.73,44.8,44.72,44.8,21441.0
2021-09-07 13:20:00,44.79,44.81,44.77,44.8,27737.0,44.79,44.81,44.77,44.8,27737.0
2021-09-07 13:30:00,44.81,44.84,44.78,44.82,39438.0,44.81,44.84,44.78,44.82,39438.0
2021-09-07 13:40:00,44.82,44.83,44.79,44.82,17883.0,44.82,44.83,44.79,44.82,17883.0
2021-09-07 13:50:00,44.83,44.84,44.81,44.82,22239.0,44.83,44.84,44.81,44.82,22239.0
2021-09-07 14:00:00,44.83,44.87,44.8,44.82,28952.0,44.83,44.87,44.8,44.82,28952.0
2021-09-07 14:10:00,44.81,44.85,44.78,44.78,65975.0,44.81,44.85,44.78,44.78,65975.0
2021-09-07 14:20:00,44.79,44.82,44.78,44.8,24462.0,44.79,44.82,44.78,44.8,24462.0
2021-09-07 14:30:00,44.81,44.82,44.77,44.82,39269.0,44.81,44.82,44.77,44.82,39269.0
2021-09-07 14:40:00,44.81,44.83,44.78,44.81,31167.0,44.81,44.83,44.78,44.81,31167.0
2021-09-07 14:50:00,44.81,44.88,44.81,44.88,49857.0,44.81,44.88,44.81,44.88,49857.0
2021-09-07 15:00:00,44.88,44.96,44.88,44.95,48761.0,44.88,44.96,44.88,44.95,48761.0
2021-09-07 15:10:00,44.95,45.0,44.95,45.0,46897.0,44.95,45.0,44.95,45.0,46897.0
2021-09-07 15:20:00,44.99,45.03,44.98,45.03,70201.0,44.99,45.03,44.98,45.03,70201.0
2021-09-07 15:30:00,45.03,45.13,45.02,45.07,121039.0,45.03,45.13,45.02,45.07,121039.0
2021-09-07 15:40:00,45.07,45.13,45.04,45.12,122965.0,45.07,45.13,45.04,45.12,122965.0
2021-09-07 15:50:00,45.11,45.16,45.07,45.11,385627.0,45.11,45.16,45.07,45.11,385627.0
2021-09-08 09:30:00,45.03,45.38,44.86,45.29,194514.0,45.03,45.38,44.86,45.29,194514.0
2021-09-08 09:40:00,45.3,45.44,45.21,45.41,211115.0,45.3,45.44,45.21,45.41,211115.0
2021-09-08 09:50:00,45.41,45.63,45.41,45.61,102221.0,45.41,45.63,45.41,45.61,102221.0
2021-09-08 10:00:00,45.62,45.8,45.59,45.76,178331.0,45.62,45.8,45.59,45.76,178331.0
2021-09-08 10:10:00,45.77,45.79,45.48,45.5,275894.0,45.77,45.79,45.48,45.5,275894.0
2021-09-08 10:20:00,45.49,45.53,45.37,45.38,48413.0,45.49,45.53,45.37,45.38,48413.0
2021-09-08 10:30:00,45.38,45.46,45.31,45.38,83659.0,45.38,45.46,45.31,45.38,83659.0
2021-09-08 10:40:00,45.37,45.46,45.26,45.45,66299.0,45.37,45.46,45.26,45.45,66299.0
2021-09-08 10:50:00,45.45,45.56,45.43,45.47,139244.0,45.45,45.56,45.43,45.47,139244.0
2021-09-08 11:00:00,45.46,45.51,45.36,45.38,82598.0,45.46,45.51,45.36,45.38,82598.0
2021-09-08 11:10:00,45.37,45.41,45.32,45.33,47341.0,45.37,45.41,45.32,45.33,47341.0
2021-09-08 11:20:00,45.33,45.34,45.27,45.29,60210.0,45.33,45.34,45.27,45.29,60210.0
2021-09-08 11:30:00,45.29,45.31,45.25,45.26,37945.0,45.29,45.31,45.25,45.26,37945.0
2021-09-08 11:40:00,45.26,45.28,45.2,45.23,29991.0,45.26,45.28,45.2,45.23,29991.0
2021-09-08 11:50:00,45.23,45.25,45.21,45.25,34569.0,45.23,45.25,45.21,45.25,34569.0
2021-09-08 12:00:00,45.25,45.31,45.24,45.3,41780.0,45.25,45.31,45.24,45.3,41780.0
2021-09-08 12:10:00,45.3,45.38,45.28,45.35,44639.0,45.3,45.38,45.28,45.35,44639.0
2021-09-08 12:20:00,45.35,45.38,45.3,45.35,35848.0,45.35,45.38,45.3,45.35,35848.0
2021-09-08 12:30:00,45.36,45.37,45.32,45.35,24022.0,45.36,45.37,45.32,45.35,24022.0
2021-09-08 12:40:00,45.36,45.37,45.33,45.34,17955.0,45.36,45.37,45.33,45.34,17955.0
2021-09-08 12:50:00,45.33,45.34,45.28,45.33,18992.0,45.33,45.34,45.28,45.33,18992.0
2021-09-08 13:00:00,45.33,45.35,45.31,45.31,14556.0,45.33,45.35,45.31,45.31,14556.0
2021-09-08 13:10:00,45.32,45.37,45.31,45.37,20420.0,45.32,45.37,45.31,45.37,20420.0
2021-09-08 13:20:00,45.36,45.36,45.3,45.36,33183.0,45.36,45.36,45.3,45.36,33183.0
2021-09-08 13:30:00,45.35,45.4,45.34,45.4,58340.0,45.35,45.4,45.34,45.4,58340.0
2021-09-08 13:40:00,45.39,45.41,45.34,45.37,70542.0,45.39,45.41,45.34,45.37,70542.0
2021-09-08 13:50:00,45.38,45.5,45.37,45.48,75879.0,45.38,45.5,45.37,45.48,75879.0
2021-09-08 14:00:00,45.48,45.55,45.46,45.53,58859.0,45.48,45.55,45.46,45.53,58859.0
2021-09-08 14:10:00,45.54,45.59,45.54,45.54,44430.0,45.54,45.59,45.54,45.54,44430.0
2021-09-08 14:20:00,45.55,45.6,45.55,45.6,66992.0,45.55,45.6,45.55,45.6,66992.0
2021-09-08 14:30:00,45.61,45.62,45.54,45.58,90536.0,45.61,45.62,45.54,45.58,90536.0
2021-09-08 14:40:00,45.58,45.62,45.56,45.62,58199.0,45.58,45.62,45.56,45.62,58199.0
2021-09-08 14:50:00,45.62,45.7,45.61,45.65,91317.0,45.62,45.7,45.61,45.65,91317.0
2021-09-08 15:00:00,45.65,45.66,45.59,45.6,74779.0,45.65,45.66,45.59,45.6,74779.0
2021-09-08 15:10:00,45.61,45.69,45.59,45.66,99206.0,45.61,45.69,45.59,45.66,99206.0
2021-09-08 15:20:00,45.66,45.69,45.63,45.64,109105.0,45.66,45.69,45.63,45.64,109105.0
2021-09-08 15:30:00,45.64,45.64,45.58,45.59,96009.0,45.64,45.64,45.58,45.59,96009.0
2021-09-08 15:40:00,45.59,45.62,45.55,45.59,245968.0,45.59,45.62,45.55,45.59,245968.0
2021-09-08 15:50:00,45.6,45.61,45.46,45.51,671376.0,45.6,45.61,45.46,45.51,671376.0
2021-09-09 09:30:00,45.5,45.73,45.27,45.71,126813.0,45.5,45.73,45.27,45.71,126813.0
2021-09-09 09:40:00,45.72,45.78,45.59,45.77,167071.0,45.72,45.78,45.59,45.77,167071.0
2021-09-09 09:50:00,45.77,45.95,45.76,45.95,122957.0,45.77,45.95,45.76,45.95,122957.0
2021-09-09 10:00:00,45.95,45.95,45.75,45.9,80770.0,45.95,45.95,45.75,45.9,80770.0
2021-09-09 10:10:00,45.89,45.9,45.82,45.84,54493.0,45.89,45.9,45.82,45.84,54493.0
2021-09-09 10:20:00,45.84,45.85,45.78,45.84,44094.0,45.84,45.85,45.78,45.84,44094.0
2021-09-09 10:30:00,45.84,45.89,45.83,45.84,38848.0,45.84,45.89,45.83,45.84,38848.0
2021-09-09 10:40:00,45.84,45.87,45.79,45.82,37558.0,45.84,45.87,45.79,45.82,37558.0
2021-09-09 10:50:00,45.82,45.83,45.78,45.79,46204.0,45.82,45.83,45.78,45.79,46204.0
2021-09-09 11:00:00,45.79,45.82,45.75,45.79,144438.0,45.79,45.82,45.75,45.79,144438.0
2021-09-09 11:10:00,45.79,45.91,45.75,45.85,143091.0,45.79,45.91,45.75,45.85,143091.0
2021-09-09 11:20:00,45.84,45.86,45.78,45.8,54931.0,45.84,45.86,45.78,45.8,54931.0
2021-09-09 11:30:00,45.8,45.81,45.77,45.79,90782.0,45.8,45.81,45.77,45.79,90782.0
2021-09-09 11:40:00,45.8,45.83,45.76,45.77,49306.0,45.8,45.83,45.76,45.77,49306.0
2021-09-09 11:50:00,45.76,45.77,45.65,45.71,69169.0,45.76,45.77,45.65,45.71,69169.0
2021-09-09 12:00:00,45.71,45.74,45.58,45.64,71710.0,45.71,45.74,45.58,45.64,71710.0
2021-09-09 12:10:00,45.64,45.68,45.59,45.61,27236.0,45.64,45.68,45.59,45.61,27236.0
2021-09-09 12:20:00,45.61,45.65,45.59,45.62,40993.0,45.61,45.65,45.59,45.62,40993.0
2021-09-09 12:30:00,45.62,45.62,45.59,45.59,30183.0,45.62,45.62,45.59,45.59,30183.0
2021-09-09 12:40:00,45.6,45.63,45.59,45.62,36016.0,45.6,45.63,45.59,45.62,36016.0
2021-09-09 12:50:00,45.62,45.62,45.52,45.54,38005.0,45.62,45.62,45.52,45.54,38005.0
2021-09-09 13:00:00,45.53,45.61,45.53,45.61,43922.0,45.53,45.61,45.53,45.61,43922.0
2021-09-09 13:10:00,45.61,45.64,45.52,45.63,680790.0,45.61,45.64,45.52,45.63,680790.0
2021-09-09 13:20:00,45.63,45.64,45.55,45.59,120374.0,45.63,45.64,45.55,45.59,120374.0
2021-09-09 13:30:00,45.59,45.6,45.53,45.56,95391.0,45.59,45.6,45.53,45.56,95391.0
2021-09-09 13:40:00,45.55,45.6,45.55,45.58,55240.0,45.55,45.6,45.55,45.58,55240.0
2021-09-09 13:50:00,45.58,45.59,45.54,45.58,122188.0,45.58,45.59,45.54,45.58,122188.0
2021-09-09 14:00:00,45.57,45.58,45.41,45.54,109234.0,45.57,45.58,45.41,45.54,109234.0
2021-09-09 14:10:00,45.54,45.54,45.4,45.41,79238.0,45.54,45.54,45.4,45.41,79238.0
2021-09-09 14:20:00,45.42,45.5,45.42,45.46,53837.0,45.42,45.5,45.42,45.46,53837.0
2021-09-09 14:30:00,45.45,45.45,45.4,45.42,60626.0,45.45,45.45,45.4,45.42,60626.0
2021-09-09 14:40:00,45.43,45.56,45.41,45.55,35107.0,45.43,45.56,45.41,45.55,35107.0
2021-09-09 14:50:00,45.56,45.59,45.51,45.52,66752.0,45.56,45.59,45.51,45.52,66752.0
2021-09-09 15:00:00,45.52,45.54,45.48,45.49,48385.0,45.52,45.54,45.48,45.49,48385.0
2021-09-09 15:10:00,45.5,45.53,45.47,45.48,65027.0,45.5,45.53,45.47,45.48,65027.0
2021-09-09 15:20:00,45.48,45.51,45.48,45.5,49165.0,45.48,45.51,45.48,45.5,49165.0
2021-09-09 15:30:00,45.5,45.51,45.45,45.48,85464.0,45.5,45.51,45.45,45.48,85464.0
2021-09-09 15:40:00,45.48,45.53,45.46,45.53,123264.0,45.48,45.53,45.46,45.53,123264.0
2021-09-09 15:50:00,45.52,45.53,45.4,45.41,499315.0,45.52,45.53,45.4,45.41,499315.0
2021-09-10 09:30:00,45.41,45.56,45.19,45.19,109372.0,45.41,45.56,45.19,45.19,109372.0
2021-09-10 09:40:00,45.18,45.24,45.06,45.08,48431.0,45.18,45.24,45.06,45.08,48431.0
2021-09-10 09:50:00,45.09,45.14,45.07,45.12,54475.0,45.09,45.14,45.07,45.12,54475.0
2021-09-10 10:00:00,45.11,45.18,45.08,45.18,87837.0,45.11,45.18,45.08,45.18,87837.0
2021-09-10 10:10:00,45.16,45.24,45.13,45.18,30793.0,45.16,45.24,45.13,45.18,30793.0
2021-09-10 10:20:00,45.19,45.2,45.14,45.16,197117.0,45.19,45.2,45.14,45.16,197117.0
2021-09-10 10:30:00,45.15,45.18,45.03,45.03,95151.0,45.15,45.18,45.03,45.03,95151.0
2021-09-10 10:40:00,45.03,45.05,44.95,45.05,34384.0,45.03,45.05,44.95,45.05,34384.0
2021-09-10 10:50:00,45.05,45.09,44.94,45.04,37922.0,45.05,45.09,44.94,45.04,37922.0
2021-09-10 11:00:00,45.05,45.06,44.99,45.05,13904.0,45.05,45.06,44.99,45.05,13904.0
2021-09-10 11:10:00,45.06,45.18,45.06,45.1,99920.0,45.06,45.18,45.06,45.1,99920.0
2021-09-10 11:20:00,45.11,45.16,45.09,45.1,23888.0,45.11,45.16,45.09,45.1,23888.0
2021-09-10 11:30:00,45.1,45.17,45.1,45.13,29893.0,45.1,45.17,45.1,45.13,29893.0
2021-09-10 11:40:00,45.13,45.18,45.11,45.16,79483.0,45.13,45.18,45.11,45.16,79483.0
2021-09-10 11:50:00,45.17,45.18,45.13,45.17,14882.0,45.17,45.18,45.13,45.17,14882.0
2021-09-10 12:00:00,45.17,45.22,45.16,45.21,14977.0,45.17,45.22,45.16,45.21,14977.0
2021-09-10 12:10:00,45.22,45.22,45.16,45.19,80671.0,45.22,45.22,45.16,45.19,80671.0
2021-09-10 12:20:00,45.19,45.24,45.16,45.18,16476.0,45.19,45.24,45.16,45.18,16476.0
2021-09-10 12:30:00,45.18,45.25,45.17,45.25,22754.0,45.18,45.25,45.17,45.25,22754.0
2021-09-10 12:40:00,45.24,45.25,45.2,45.23,109536.0,45.24,45.25,45.2,45.23,109536.0
2021-09-10 12:50:00,45.23,45.23,45.05,45.09,58946.0,45.23,45.23,45.05,45.09,58946.0
2021-09-10 13:00:00,45.08,45.09,44.83,44.84,141393.0,45.08,45.09,44.83,44.84,141393.0
2021-09-10 13:10:00,44.84,44.84,44.6,44.63,282869.0,44.84,44.84,44.6,44.63,282869.0
2021-09-10 13:20:00,44.63,44.64,44.49,44.53,173902.0,44.63,44.64,44.49,44.53,173902.0
2021-09-10 13:30:00,44.52,44.52,44.32,44.33,205827.0,44.52,44.52,44.32,44.33,205827.0
2021-09-10 13:40:00,44.34,44.47,44.25,44.41,120790.0,44.34,44.47,44.25,44.41,120790.0
2021-09-10 13:50:00,44.42,44.55,44.42,44.55,35854.0,44.42,44.55,44.42,44.55,35854.0
2021-09-10 14:00:00,44.55,44.61,44.54,44.59,38240.0,44.55,44.61,44.54,44.59,38240.0
2021-09-10 14:10:00,44.58,44.6,44.51,44.55,56528.0,44.58,44.6,44.51,44.55,56528.0
2021-09-10 14:20:00,44.55,44.61,44.53,44.58,38416.0,44.55,44.61,44.53,44.58,38416.0
2021-09-10 14:30:00,44.58,44.62,44.54,44.62,42312.0,44.58,44.62,44.54,44.62,42312.0
2021-09-10 14:40:00,44.62,44.62,44.54,44.54,40041.0,44.62,44.62,44.54,44.54,40041.0
2021-09-10 14:50:00,44.55,44.59,44.52,44.53,51836.0,44.55,44.59,44.52,44.53,51836.0
2021-09-10 15:00:00,44.53,44.59,44.51,44.57,47224.0,44.53,44.59,44.51,44.57,47224.0
2021-09-10 15:10:00,44.57,44.59,44.49,44.54,115045.0,44.57,44.59,44.49,44.54,115045.0
2021-09-10 15:20:00,44.53,44.57,44.51,44.55,42583.0,44.53,44.57,44.51,44.55,42583.0
2021-09-10 15:30:00,44.56,44.6,44.5,44.52,129101.0,44.56,44.6,44.5,44.52,129101.0
2021-09-10 15:40:00,44.51,44.54,44.49,44.5,280106.0,44.51,44.54,44.49,44.5,280106.0
2021-09-10 15:50:00,44.5,44.56,44.45,44.46,692472.0,44.5,44.56,44.45,44.46,692472.0
2021-09-13 09:30:00,44.72,44.88,44.44,44.5,136655.0,44.72,44.88,44.44,44.5,136655.0
2021-09-13 09:40:00,44.5,44.52,44.36,44.49,123168.0,44.5,44.52,44.36,44.49,123168.0
2021-09-13 09:50:00,44.48,44.6,44.46,44.48,110147.0,44.48,44.6,44.46,44.48,110147.0
2021-09-13 10:00:00,44.48,44.6,44.36,44.4,870145.0,44.48,44.6,44.36,44.4,870145.0
2021-09-13 10:10:00,44.39,44.46,44.21,44.24,143042.0,44.39,44.46,44.21,44.24,143042.0
2021-09-13 10:20:00,44.24,44.25,44.05,44.11,146687.0,44.24,44.25,44.05,44.11,146687.0
2021-09-13 10:30:00,44.11,44.28,44.11,44.23,148005.0,44.11,44.28,44.11,44.23,148005.0
2021-09-13 10:40:00,44.24,44.31,44.15,44.24,77836.0,44.24,44.31,44.15,44.24,77836.0
2021-09-13 10:50:00,44.24,44.33,44.22,44.29,127755.0,44.24,44.33,44.22,44.29,127755.0
2021-09-13 11:00:00,44.28,44.29,44.06,44.07,80899.0,44.28,44.29,44.06,44.07,80899.0
2021-09-13 11:10:00,44.06,44.12,43.97,44.02,76491.0,44.06,44.12,43.97,44.02,76491.0
2021-09-13 11:20:00,44.01,44.08,43.98,44.05,90902.0,44.01,44.08,43.98,44.05,90902.0
2021-09-13 11:30:00,44.05,44.1,44.0,44.09,81839.0,44.05,44.1,44.0,44.09,81839.0
2021-09-13 11:40:00,44.09,44.1,43.94,44.01,62193.0,44.09,44.1,43.94,44.01,62193.0
2021-09-13 11:50:00,44.01,44.06,43.98,44.0,53588.0,44.01,44.06,43.98,44.0,53588.0
2021-09-13 12:00:00,44.0,44.01,43.91,43.92,169736.0,44.0,44.01,43.91,43.92,169736.0
2021-09-13 12:10:00,43.92,44.01,43.92,43.98,89757.0,43.92,44.01,43.92,43.98,89757.0
2021-09-13 12:20:00,43.98,44.0,43.91,43.96,95260.0,43.98,44.0,43.91,43.96,95260.0
2021-09-13 12:30:00,43.96,44.02,43.94,43.97,68272.0,43.96,44.02,43.94,43.97,68272.0
2021-09-13 12:40:00,43.96,44.02,43.93,44.01,34324.0,43.96,44.02,43.93,44.01,34324.0
2021-09-13 12:50:00,44.02,44.07,44.01,44.02,36090.0,44.02,44.07,44.01,44.02,36090.0
2021-09-13 13:00:00,44.02,44.05,43.99,44.02,66776.0,44.02,44.05,43.99,44.02,66776.0
2021-09-13 13:10:00,44.01,44.1,43.99,44.09,58208.0,44.01,44.1,43.99,44.09,58208.0
2021-09-13 13:20:00,44.08,44.08,43.99,44.02,51843.0,44.08,44.08,43.99,44.02,51843.0
2021-09-13 13:30:00,44.02,44.05,43.99,44.0,60786.0,44.02,44.05,43.99,44.0,60786.0
2021-09-13 13:40:00,44.0,44.01,43.94,43.98,57660.0,44.0,44.01,43.94,43.98,57660.0
2021-09-13 13:50:00,43.97,43.99,43.91,43.91,65885.0,43.97,43.99,43.91,43.91,65885.0
2021-09-13 14:00:00,43.91,43.95,43.87,43.88,73855.0,43.91,43.95,43.87,43.88,73855.0
2021-09-13 14:10:00,43.88,43.9,43.83,43.85,94447.0,43.88,43.9,43.83,43.85,94447.0
2021-09-13 14:20:00,43.85,43.9,43.83,43.87,102962.0,43.85,43.9,43.83,43.87,102962.0
2021-09-13 14:30:00,43.87,43.91,43.82,43.91,59916.0,43.87,43.91,43.82,43.91,59916.0
2021-09-13 14:40:00,43.91,43.98,43.9,43.97,97938.0,43.91,43.98,43.9,43.97,97938.0
2021-09-13 14:50:00,43.97,43.97,43.89,43.96,55264.0,43.97,43.97,43.89,43.96,55264.0
2021-09-13 15:00:00,43.95,44.04,43.93,44.0,98100.0,43.95,44.04,43.93,44.0,98100.0
2021-09-13 15:10:00,44.0,44.05,43.99,44.02,63772.0,44.0,44.05,43.99,44.02,63772.0
2021-09-13 15:20:00,44.02,44.07,43.99,44.05,113046.0,44.02,44.07,43.99,44.05,113046.0
2021-09-13 15:30:00,44.06,44.11,44.04,44.11,99238.0,44.06,44.11,44.04,44.11,99238.0
2021-09-13 15:40:00,44.11,44.13,44.08,44.11,156530.0,44.11,44.13,44.08,44.11,156530.0
2021-09-13 15:50:00,44.12,44.24,44.11,44.21,459919.0,44.12,44.24,44.11,44.21,459919.0
2021-09-14 09:30:00,44.54,44.74,44.47,44.51,129718.0,44.54,44.74,44.47,44.51,129718.0
2021-09-14 09:40:00,44.51,44.55,44.3,44.3,91649.0,44.51,44.55,44.3,44.3,91649.0
2021-09-14 09:50:00,44.29,44.33,44.23,44.28,72552.0,44.29,44.33,44.23,44.28,72552.0
2021-09-14 10:00:00,44.28,44.32,44.18,44.3,55409.0,44.28,44.32,44.18,44.3,55409.0
2021-09-14 10:10:00,44.29,44.29,44.15,44.17,39594.0,44.29,44.29,44.15,44.17,39594.0
2021-09-14 10:20:00,44.17,44.25,44.09,44.25,33272.0,44.17,44.25,44.09,44.25,33272.0
2021-09-14 10:30:00,44.26,44.38,44.26,44.26,96796.0,44.26,44.38,44.26,44.26,96796.0
2021-09-14 10:40:00,44.25,44.33,44.23,44.29,99305.0,44.25,44.33,44.23,44.29,99305.0
2021-09-14 10:50:00,44.29,44.56,44.28,44.51,118301.0,44.29,44.56,44.28,44.51,118301.0
2021-09-14 11:00:00,44.5,44.7,44.44,44.69,143843.0,44.5,44.7,44.44,44.69,143843.0
2021-09-14 11:10:00,44.69,44.7,44.48,44.52,114665.0,44.69,44.7,44.48,44.52,114665.0
2021-09-14 11:20:00,44.52,44.64,44.51,44.58,69944.0,44.52,44.64,44.51,44.58,69944.0
2021-09-14 11:30:00,44.59,44.62,44.53,44.55,79609.0,44.59,44.62,44.53,44.55,79609.0
2021-09-14 11:40:00,44.57,44.62,44.56,44.61,64004.0,44.57,44.62,44.56,44.61,64004.0
2021-09-14 11:50:00,44.6,44.63,44.54,44.54,79608.0,44.6,44.63,44.54,44.54,79608.0
2021-09-14 12:00:00,44.55,44.65,44.52,44.64,57485.0,44.55,44.65,44.52,44.64,57485.0
2021-09-14 12:10:00,44.65,44.69,44.61,44.67,69600.0,44.65,44.69,44.61,44.67,69600.0
2021-09-14 12:20:00,44.66,44.69,44.63,44.69,42011.0,44.66,44.69,44.63,44.69,42011.0
2021-09-14 12:30:00,44.68,44.68,44.64,44.66,31925.0,44.68,44.68,44.64,44.66,31925.0
2021-09-14 12:40:00,44.66,44.67,44.57,44.59,24911.0,44.66,44.67,44.57,44.59,24911.0
2021-09-14 12:50:00,44.59,44.7,44.59,44.68,39063.0,44.59,44.7,44.59,44.68,39063.0
2021-09-14 13:00:00,44.68,44.7,44.6,44.62,27837.0,44.68,44.7,44.6,44.62,27837.0
2021-09-14 13:10:00,44.61,44.74,44.58,44.71,78354.0,44.61,44.74,44.58,44.71,78354.0
2021-09-14 13:20:00,44.72,44.75,44.68,44.74,43827.0,44.72,44.75,44.68,44.74,43827.0
2021-09-14 13:30:00,44.73,44.82,44.69,44.81,53148.0,44.73,44.82,44.69,44.81,53148.0
2021-09-14 13:40:00,44.79,44.87,44.79,44.87,40987.0,44.79,44.87,44.79,44.87,40987.0
2021-09-14 13:50:00,44.87,44.88,44.83,44.84,39613.0,44.87,44.88,44.83,44.84,39613.0
2021-09-14 14:00:00,44.84,44.91,44.83,44.88,45649.0,44.84,44.91,44.83,44.88,45649.0
2021-09-14 14:10:00,44.88,44.93,44.85,44.88,50111.0,44.88,44.93,44.85,44.88,50111.0
2021-09-14 14:20:00,44.88,44.88,44.8,44.86,40445.0,44.88,44.88,44.8,44.86,40445.0
2021-09-14 14:30:00,44.85,44.88,44.8,44.86,44851.0,44.85,44.88,44.8,44.86,44851.0
2021-09-14 14:40:00,44.85,44.86,44.79,44.84,48039.0,44.85,44.86,44.79,44.84,48039.0
2021-09-14 14:50:00,44.84,44.88,44.8,44.88,35313.0,44.84,44.88,44.8,44.88,35313.0
2021-09-14 15:00:00,44.87,44.92,44.83,44.9,92635.0,44.87,44.92,44.83,44.9,92635.0
2021-09-14 15:10:00,44.9,44.93,44.88,44.9,86672.0,44.9,44.93,44.88,44.9,86672.0
2021-09-14 15:20:00,44.9,44.97,44.88,44.92,165894.0,44.9,44.97,44.88,44.92,165894.0
2021-09-14 15:30:00,44.92,44.97,44.87,44.93,173567.0,44.92,44.97,44.87,44.93,173567.0
2021-09-14 15:40:00,44.92,45.01,44.84,44.86,252930.0,44.92,45.01,44.84,44.86,252930.0
2021-09-14 15:50:00,44.86,44.94,44.81,44.86,641919.0,44.86,44.94,44.81,44.86,641919.0
2021-09-15 09:30:00,44.88,44.97,44.62,44.64,119917.0,44.88,44.97,44.62,44.64,119917.0
2021-09-15 09:40:00,44.65,44.86,44.64,44.76,73122.0,44.65,44.86,44.64,44.76,73122.0
2021-09-15 09:50:00,44.77,44.92,44.77,44.88,48354.0,44.77,44.92,44.77,44.88,48354.0
2021-09-15 10:00:00,44.88,45.03,44.86,44.99,60011.0,44.88,45.03,44.86,44.99,60011.0
2021-09-15 10:10:00,44.98,45.06,44.94,45.05,169587.0,44.98,45.06,44.94,45.05,169587.0
2021-09-15 10:20:00,45.08,45.19,45.05,45.06,58578.0,45.08,45.19,45.05,45.06,58578.0
2021-09-15 10:30:00,45.07,45.16,45.05,45.08,47608.0,45.07,45.16,45.05,45.08,47608.0
2021-09-15 10:40:00,45.07,45.13,45.03,45.12,34865.0,45.07,45.13,45.03,45.12,34865.0
2021-09-15 10:50:00,45.13,45.18,45.1,45.16,47001.0,45.13,45.18,45.1,45.16,47001.0
2021-09-15 11:00:00,45.16,45.18,45.02,45.09,41035.0,45.16,45.18,45.02,45.09,41035.0
2021-09-15 11:10:00,45.09,45.2,45.08,45.16,227040.0,45.09,45.2,45.08,45.16,227040.0
2021-09-15 11:20:00,45.16,45.26,45.14,45.26,65517.0,45.16,45.26,45.14,45.26,65517.0
2021-09-15 11:30:00,45.25,45.28,45.17,45.23,88838.0,45.25,45.28,45.17,45.23,88838.0
2021-09-15 11:40:00,45.24,45.34,45.13,45.19,84611.0,45.24,45.34,45.13,45.19,84611.0
2021-09-15 11:50:00,45.19,45.32,45.18,45.28,83812.0,45.19,45.32,45.18,45.28,83812.0
2021-09-15 12:00:00,45.28,45.28,45.22,45.26,25005.0,45.28,45.28,45.22,45.26,25005.0
2021-09-15 12:10:00,45.26,45.3,45.25,45.27,32983.0,45.26,45.3,45.25,45.27,32983.0
2021-09-15 12:20:00,45.27,45.35,45.26,45.32,232228.0,45.27,45.35,45.26,45.32,232228.0
2021-09-15 12:30:00,45.32,45.32,45.25,45.26,62416.0,45.32,45.32,45.25,45.26,62416.0
2021-09-15 12:40:00,45.26,45.36,45.25,45.27,148334.0,45.26,45.36,45.25,45.27,148334.0
2021-09-15 12:50:00,45.28,45.29,45.25,45.28,101819.0,45.28,45.29,45.25,45.28,101819.0
2021-09-15 13:00:00,45.28,45.32,45.24,45.29,137144.0,45.28,45.32,45.24,45.29,137144.0
2021-09-15 13:10:00,45.29,45.37,45.22,45.3,207297.0,45.29,45.37,45.22,45.3,207297.0
2021-09-15 13:20:00,45.3,45.34,45.27,45.3,194936.0,45.3,45.34,45.27,45.3,194936.0
2021-09-15 13:30:00,45.3,45.34,45.27,45.28,43351.0,45.3,45.34,45.27,45.28,43351.0
2021-09-15 13:40:00,45.28,45.32,45.26,45.27,82175.0,45.28,45.32,45.26,45.27,82175.0
2021-09-15 13:50:00,45.28,45.28,45.22,45.25,50065.0,45.28,45.28,45.22,45.25,50065.0
2021-09-15 14:00:00,45.25,45.25,45.2,45.21,49834.0,45.25,45.25,45.2,45.21,49834.0
2021-09-15 14:10:00,45.2,45.21,45.12,45.12,52753.0,45.2,45.21,45.12,45.12,52753.0
2021-09-15 14:20:00,45.12,45.15,45.11,45.14,30976.0,45.12,45.15,45.11,45.14,30976.0
2021-09-15 14:30:00,45.15,45.21,45.14,45.18,43923.0,45.15,45.21,45.14,45.18,43923.0
2021-09-15 14:40:00,45.18,45.21,45.17,45.18,50955.0,45.18,45.21,45.17,45.18,50955.0
2021-09-15 14:50:00,45.19,45.19,45.07,45.09,54010.0,45.19,45.19,45.07,45.09,54010.0
2021-09-15 15:00:00,45.09,45.11,45.08,45.1,63463.0,45.09,45.11,45.08,45.1,63463.0
2021-09-15 15:10:00,45.11,45.16,45.06,45.15,72817.0,45.11,45.16,45.06,45.15,72817.0
2021-09-15 15:20:00,45.16,45.16,45.1,45.16,59125.0,45.16,45.16,45.1,45.16,59125.0
2021-09-15 15:30:00,45.16,45.18,45.06,45.09,159399.0,45.16,45.18,45.06,45.09,159399.0
2021-09-15 15:40:00,45.09,45.1,44.98,45.02,289557.0,45.09,45.1,44.98,45.02,289557.0
2021-09-15 15:50:00,45.02,45.05,44.96,45.02,696296.0,45.02,45.05,44.96,45.02,696296.0
2021-09-16 09:30:00,45.01,45.12,44.79,44.98,119490.0,45.01,45.12,44.79,44.98,119490.0
2021-09-16 09:40:00,44.97,45.03,44.85,44.93,75021.0,44.97,45.03,44.85,44.93,75021.0
2021-09-16 09:50:00,44.92,44.96,44.76,44.82,72919.0,44.92,44.96,44.76,44.82,72919.0
2021-09-16 10:00:00,44.81,44.83,44.72,44.82,73955.0,44.81,44.83,44.72,44.82,73955.0
2021-09-16 10:10:00,44.81,44.81,44.68,44.7,37902.0,44.81,44.81,44.68,44.7,37902.0
2021-09-16 10:20:00,44.7,44.76,44.67,44.75,37497.0,44.7,44.76,44.67,44.75,37497.0
2021-09-16 10:30:00,44.74,44.84,44.67,44.82,45652.0,44.74,44.84,44.67,44.82,45652.0
2021-09-16 10:40:00,44.81,44.81,44.65,44.74,131310.0,44.81,44.81,44.65,44.74,131310.0
2021-09-16 10:50:00,44.73,44.73,44.67,44.73,36612.0,44.73,44.73,44.67,44.73,36612.0
2021-09-16 11:00:00,44.72,44.82,44.71,44.77,535880.0,44.72,44.82,44.71,44.77,535880.0
2021-09-16 11:10:00,44.77,44.8,44.65,44.66,249724.0,44.77,44.8,44.65,44.66,249724.0
2021-09-16 11:20:00,44.65,44.78,44.64,44.78,19626.0,44.65,44.78,44.64,44.78,19626.0
2021-09-16 11:30:00,44.79,44.83,44.74,44.82,42746.0,44.79,44.83,44.74,44.82,42746.0
2021-09-16 11:40:00,44.83,44.87,44.66,44.66,133064.0,44.83,44.87,44.66,44.66,133064.0
2021-09-16 11:50:00,44.66,44.73,44.64,44.73,51555.0,44.66,44.73,44.64,44.73,51555.0
2021-09-16 12:00:00,44.73,44.86,44.73,44.86,53918.0,44.73,44.86,44.73,44.86,53918.0
2021-09-16 12:10:00,44.87,44.96,44.84,44.96,56525.0,44.87,44.96,44.84,44.96,56525.0
2021-09-16 12:20:00,44.95,44.96,44.89,44.9,92741.0,44.95,44.96,44.89,44.9,92741.0
2021-09-16 12:30:00,44.9,44.94,44.86,44.93,111223.0,44.9,44.94,44.86,44.93,111223.0
2021-09-16 12:40:00,44.93,45.0,44.91,44.99,49033.0,44.93,45.0,44.91,44.99,49033.0
2021-09-16 12:50:00,44.98,44.99,44.9,44.96,118989.0,44.98,44.99,44.9,44.96,118989.0
2021-09-16 13:00:00,44.96,44.97,44.91,44.91,30361.0,44.96,44.97,44.91,44.91,30361.0
2021-09-16 13:10:00,44.91,44.91,44.87,44.89,31923.0,44.91,44.91,44.87,44.89,31923.0
2021-09-16 13:20:00,44.89,44.95,44.88,44.93,24688.0,44.89,44.95,44.88,44.93,24688.0
2021-09-16 13:30:00,44.92,44.92,44.79,44.8,44817.0,44.92,44.92,44.79,44.8,44817.0
2021-09-16 13:40:00,44.8,44.85,44.8,44.84,88103.0,44.8,44.85,44.8,44.84,88103.0
2021-09-16 13:50:00,44.84,44.91,44.82,44.9,181469.0,44.84,44.91,44.82,44.9,181469.0
2021-09-16 14:00:00,44.9,44.91,44.82,44.89,99556.0,44.9,44.91,44.82,44.89,99556.0
2021-09-16 14:10:00,44.89,44.96,44.87,44.9,144063.0,44.89,44.96,44.87,44.9,144063.0
2021-09-16 14:20:00,44.9,44.9,44.83,44.85,52683.0,44.9,44.9,44.83,44.85,52683.0
2021-09-16 14:30:00,44.85,44.9,44.84,44.84,46218.0,44.85,44.9,44.84,44.84,46218.0
2021-09-16 14:40:00,44.85,44.91,44.85,44.86,80668.0,44.85,44.91,44.85,44.86,80668.0
2021-09-16 14:50:00,44.85,44.97,44.85,44.97,67880.0,44.85,44.97,44.85,44.97,67880.0
2021-09-16 15:00:00,44.96,45.06,44.95,45.03,108203.0,44.96,45.06,44.95,45.03,108203.0
2021-09-16 15:10:00,45.03,45.03,44.99,45.0,49735.0,45.03,45.03,44.99,45.0,49735.0
2021-09-16 15:20:00,45.01,45.04,44.92,44.93,118723.0,45.01,45.04,44.92,44.93,118723.0
2021-09-16 15:30:00,44.93,44.98,44.88,44.95,218442.0,44.93,44.98,44.88,44.95,218442.0
2021-09-16 15:40:00,44.95,44.96,44.88,44.88,113931.0,44.95,44.96,44.88,44.88,113931.0
2021-09-16 15:50:00,44.89,44.94,44.86,44.91,341407.0,44.89,44.94,44.86,44.91,341407.0
2021-09-17 09:30:00,44.53,44.71,44.13,44.17,1151998.0,44.53,44.71,44.13,44.17,1151998.0
2021-09-17 09:40:00,44.19,44.49,44.15,44.2,193317.0,44.19,44.49,44.15,44.2,193317.0
2021-09-17 09:50:00,44.19,44.22,44.05,44.1,90617.0,44.19,44.22,44.05,44.1,90617.0
2021-09-17 10:00:00,44.11,44.19,43.96,44.01,79473.0,44.11,44.19,43.96,44.01,79473.0
2021-09-17 10:10:00,44.01,44.08,43.92,43.99,146481.0,44.01,44.08,43.92,43.99,146481.0
2021-09-17 10:20:00,43.99,44.21,43.95,44.15,178923.0,43.99,44.21,43.95,44.15,178923.0
2021-09-17 10:30:00,44.15,44.17,44.04,44.05,70775.0,44.15,44.17,44.04,44.05,70775.0
2021-09-17 10:40:00,44.05,44.16,44.0,44.16,153075.0,44.05,44.16,44.0,44.16,153075.0
2021-09-17 10:50:00,44.16,44.22,44.15,44.21,83987.0,44.16,44.22,44.15,44.21,83987.0
2021-09-17 11:00:00,44.21,44.25,44.15,44.18,94195.0,44.21,44.25,44.15,44.18,94195.0
2021-09-17 11:10:00,44.18,44.27,44.11,44.26,84392.0,44.18,44.27,44.11,44.26,84392.0
2021-09-17 11:20:00,44.27,44.33,44.21,44.22,68927.0,44.27,44.33,44.21,44.22,68927.0
2021-09-17 11:30:00,44.21,44.33,44.15,44.28,88634.0,44.21,44.33,44.15,44.28,88634.0
2021-09-17 11:40:00,44.27,44.31,44.26,44.3,188717.0,44.27,44.31,44.26,44.3,188717.0
2021-09-17 11:50:00,44.3,44.31,44.21,44.28,66811.0,44.3,44.31,44.21,44.28,66811.0
2021-09-17 12:00:00,44.28,44.33,44.27,44.3,55213.0,44.28,44.33,44.27,44.3,55213.0
2021-09-17 12:10:00,44.3,44.33,44.25,44.29,59920.0,44.3,44.33,44.25,44.29,59920.0
2021-09-17 12:20:00,44.29,44.35,44.28,44.31,42504.0,44.29,44.35,44.28,44.31,42504.0
2021-09-17 12:30:00,44.31,44.48,44.31,44.47,68320.0,44.31,44.48,44.31,44.47,68320.0
2021-09-17 12:40:00,44.47,44.5,44.41,44.41,51945.0,44.47,44.5,44.41,44.41,51945.0
2021-09-17 12:50:00,44.42,44.47,44.42,44.45,53653.0,44.42,44.47,44.42,44.45,53653.0
2021-09-17 13:00:00,44.45,44.46,44.39,44.41,39804.0,44.45,44.46,44.39,44.41,39804.0
2021-09-17 13:10:00,44.41,44.42,44.31,44.32,37544.0,44.41,44.42,44.31,44.32,37544.0
2021-09-17 13:20:00,44.32,44.35,44.24,44.33,62974.0,44.32,44.35,44.24,44.33,62974.0
2021-09-17 13:30:00,44.33,44.33,44.27,44.33,37533.0,44.33,44.33,44.27,44.33,37533.0
2021-09-17 13:40:00,44.32,44.36,44.27,44.29,54469.0,44.32,44.36,44.27,44.29,54469.0
2021-09-17 13:50:00,44.29,44.34,44.26,44.32,39085.0,44.29,44.34,44.26,44.32,39085.0
2021-09-17 14:00:00,44.32,44.35,44.28,44.34,47051.0,44.32,44.35,44.28,44.34,47051.0
2021-09-17 14:10:00,44.35,44.4,44.27,44.31,68307.0,44.35,44.4,44.27,44.31,68307.0
2021-09-17 14:20:00,44.32,44.37,44.29,44.3,45867.0,44.32,44.37,44.29,44.3,45867.0
2021-09-17 14:30:00,44.3,44.37,44.28,44.36,59795.0,44.3,44.37,44.28,44.36,59795.0
2021-09-17 14:40:00,44.35,44.4,44.35,44.38,54638.0,44.35,44.4,44.35,44.38,54638.0
2021-09-17 14:50:00,44.38,44.38,44.3,44.32,53326.0,44.38,44.38,44.3,44.32,53326.0
2021-09-17 15:00:00,44.33,44.39,44.33,44.35,61656.0,44.33,44.39,44.33,44.35,61656.0
2021-09-17 15:10:00,44.34,44.37,44.31,44.33,58738.0,44.34,44.37,44.31,44.33,58738.0
2021-09-17 15:20:00,44.32,44.38,44.31,44.34,94825.0,44.32,44.38,44.31,44.34,94825.0
2021-09-17 15:30:00,44.34,44.42,44.28,44.4,134120.0,44.34,44.42,44.28,44.4,134120.0
2021-09-17 15:40:00,44.4,44.46,44.38,44.39,215394.0,44.4,44.46,44.38,44.39,215394.0
2021-09-17 15:50:00,44.39,44.45,44.26,44.36,693840.0,44.39,44.45,44.26,44.36,693840.0
2021-09-20 09:30:00,43.8,44.08,43.64,43.84,224471.0,43.8,44.08,43.64,43.84,224471.0
2021-09-20 09:40:00,43.84,44.0,43.74,43.75,116250.0,43.84,44.0,43.74,43.75,116250.0
2021-09-20 09:50:00,43.74,43.91,43.71,43.79,119983.0,43.74,43.91,43.71,43.79,119983.0
2021-09-20 10:00:00,43.78,43.89,43.69,43.77,132572.0,43.78,43.89,43.69,43.77,132572.0
2021-09-20 10:10:00,43.77,43.88,43.76,43.86,82738.0,43.77,43.88,43.76,43.86,82738.0
2021-09-20 10:20:00,43.85,43.97,43.79,43.95,105891.0,43.85,43.97,43.79,43.95,105891.0
2021-09-20 10:30:00,43.95,44.05,43.86,43.96,155141.0,43.95,44.05,43.86,43.96,155141.0
2021-09-20 10:40:00,43.95,43.95,43.63,43.71,105709.0,43.95,43.95,43.63,43.71,105709.0
2021-09-20 10:50:00,43.72,43.84,43.67,43.79,183572.0,43.72,43.84,43.67,43.79,183572.0
2021-09-20 11:00:00,43.78,43.9,43.75,43.79,143808.0,43.78,43.9,43.75,43.79,143808.0
2021-09-20 11:10:00,43.78,43.94,43.76,43.84,136111.0,43.78,43.94,43.76,43.84,136111.0
2021-09-20 11:20:00,43.86,44.06,43.85,44.05,209601.0,43.86,44.06,43.85,44.05,209601.0
2021-09-20 11:30:00,44.02,44.04,43.98,43.98,105316.0,44.02,44.04,43.98,43.98,105316.0
2021-09-20 11:40:00,43.98,44.0,43.88,43.9,112900.0,43.98,44.0,43.88,43.9,112900.0
2021-09-20 11:50:00,43.89,43.91,43.77,43.8,281528.0,43.89,43.91,43.77,43.8,281528.0
2021-09-20 12:00:00,43.79,43.81,43.73,43.75,135409.0,43.79,43.81,43.73,43.75,135409.0
2021-09-20 12:10:00,43.75,43.77,43.66,43.71,92662.0,43.75,43.77,43.66,43.71,92662.0
2021-09-20 12:20:00,43.71,43.79,43.7,43.79,52989.0,43.71,43.79,43.7,43.79,52989.0
2021-09-20 12:30:00,43.79,43.8,43.74,43.75,49157.0,43.79,43.8,43.74,43.75,49157.0
2021-09-20 12:40:00,43.76,43.78,43.69,43.73,32541.0,43.76,43.78,43.69,43.73,32541.0
2021-09-20 12:50:00,43.73,43.74,43.66,43.66,43650.0,43.73,43.74,43.66,43.66,43650.0
2021-09-20 13:00:00,43.67,43.69,43.59,43.62,64430.0,43.67,43.69,43.59,43.62,64430.0
2021-09-20 13:10:00,43.62,43.66,43.61,43.65,54666.0,43.62,43.66,43.61,43.65,54666.0
2021-09-20 13:20:00,43.65,43.72,43.61,43.68,53774.0,43.65,43.72,43.61,43.68,53774.0
2021-09-20 13:30:00,43.68,43.69,43.64,43.69,62054.0,43.68,43.69,43.64,43.69,62054.0
2021-09-20 13:40:00,43.69,43.69,43.56,43.61,68909.0,43.69,43.69,43.56,43.61,68909.0
2021-09-20 13:50:00,43.61,43.63,43.59,43.61,33933.0,43.61,43.63,43.59,43.61,33933.0
2021-09-20 14:00:00,43.61,43.64,43.5,43.52,65713.0,43.61,43.64,43.5,43.52,65713.0
2021-09-20 14:10:00,43.53,43.55,43.48,43.52,65923.0,43.53,43.55,43.48,43.52,65923.0
2021-09-20 14:20:00,43.52,43.54,43.42,43.46,59260.0,43.52,43.54,43.42,43.46,59260.0
2021-09-20 14:30:00,43.45,43.45,43.36,43.41,77316.0,43.45,43.45,43.36,43.41,77316.0
2021-09-20 14:40:00,43.41,43.46,43.37,43.39,108514.0,43.41,43.46,43.37,43.39,108514.0
2021-09-20 14:50:00,43.38,43.41,43.31,43.36,144103.0,43.38,43.41,43.31,43.36,144103.0
2021-09-20 15:00:00,43.36,43.4,43.3,43.34,116052.0,43.36,43.4,43.3,43.34,116052.0
2021-09-20 15:10:00,43.34,43.37,43.24,43.26,107615.0,43.34,43.37,43.24,43.26,107615.0
2021-09-20 15:20:00,43.26,43.41,43.25,43.41,143472.0,43.26,43.41,43.25,43.41,143472.0
2021-09-20 15:30:00,43.41,43.51,43.38,43.41,187106.0,43.41,43.51,43.38,43.41,187106.0
2021-09-20 15:40:00,43.4,43.54,43.4,43.5,300437.0,43.4,43.54,43.4,43.5,300437.0
2021-09-20 15:50:00,43.49,43.71,43.48,43.64,610521.0,43.49,43.71,43.48,43.64,610521.0
2021-09-21 09:30:00,44.02,44.22,43.97,44.2,355683.0,44.02,44.22,43.97,44.2,355683.0
2021-09-21 09:40:00,44.22,44.36,44.14,44.3,167037.0,44.22,44.36,44.14,44.3,167037.0
2021-09-21 09:50:00,44.3,44.3,44.07,44.07,119000.0,44.3,44.3,44.07,44.07,119000.0
2021-09-21 10:00:00,44.08,44.18,43.9,43.91,98450.0,44.08,44.18,43.9,43.91,98450.0
2021-09-21 10:10:00,43.92,44.04,43.86,44.0,104055.0,43.92,44.04,43.86,44.0,104055.0
2021-09-21 10:20:00,44.0,44.05,43.87,44.04,63006.0,44.0,44.05,43.87,44.04,63006.0
2021-09-21 10:30:00,44.04,44.04,43.8,43.85,58659.0,44.04,44.04,43.8,43.85,58659.0
2021-09-21 10:40:00,43.85,43.98,43.75,43.75,117200.0,43.85,43.98,43.75,43.75,117200.0
2021-09-21 10:50:00,43.76,43.83,43.71,43.78,93356.0,43.76,43.83,43.71,43.78,93356.0
2021-09-21 11:00:00,43.77,43.87,43.72,43.87,82868.0,43.77,43.87,43.72,43.87,82868.0
2021-09-21 11:10:00,43.86,43.86,43.78,43.79,41050.0,43.86,43.86,43.78,43.79,41050.0
2021-09-21 11:20:00,43.79,43.83,43.76,43.78,54231.0,43.79,43.83,43.76,43.78,54231.0
2021-09-21 11:30:00,43.79,43.87,43.77,43.83,39588.0,43.79,43.87,43.77,43.83,39588.0
2021-09-21 11:40:00,43.82,43.87,43.76,43.8,90868.0,43.82,43.87,43.76,43.8,90868.0
2021-09-21 11:50:00,43.8,43.88,43.76,43.84,131228.0,43.8,43.88,43.76,43.84,131228.0
2021-09-21 12:00:00,43.84,43.91,43.8,43.82,64673.0,43.84,43.91,43.8,43.82,64673.0
2021-09-21 12:10:00,43.83,43.86,43.78,43.79,23141.0,43.83,43.86,43.78,43.79,23141.0
2021-09-21 12:20:00,43.78,43.81,43.7,43.71,32369.0,43.78,43.81,43.7,43.71,32369.0
2021-09-21 12:30:00,43.7,43.71,43.66,43.68,40690.0,43.7,43.71,43.66,43.68,40690.0
2021-09-21 12:40:00,43.69,43.71,43.64,43.65,66506.0,43.69,43.71,43.64,43.65,66506.0
2021-09-21 12:50:00,43.65,43.66,43.55,43.65,59598.0,43.65,43.66,43.55,43.65,59598.0
2021-09-21 13:00:00,43.66,43.7,43.62,43.68,35059.0,43.66,43.7,43.62,43.68,35059.0
2021-09-21 13:10:00,43.69,43.71,43.65,43.71,24726.0,43.69,43.71,43.65,43.71,24726.0
2021-09-21 13:20:00,43.71,43.72,43.56,43.57,58220.0,43.71,43.72,43.56,43.57,58220.0
2021-09-21 13:30:00,43.57,43.59,43.5,43.53,84338.0,43.57,43.59,43.5,43.53,84338.0
2021-09-21 13:40:00,43.53,43.53,43.48,43.51,49371.0,43.53,43.53,43.48,43.51,49371.0
2021-09-21 13:50:00,43.51,43.54,43.38,43.49,62834.0,43.51,43.54,43.38,43.49,62834.0
2021-09-21 14:00:00,43.49,43.54,43.46,43.54,71070.0,43.49,43.54,43.46,43.54,71070.0
2021-09-21 14:10:00,43.53,43.54,43.47,43.48,44923.0,43.53,43.54,43.47,43.48,44923.0
2021-09-21 14:20:00,43.47,43.5,43.43,43.46,54502.0,43.47,43.5,43.43,43.46,54502.0
2021-09-21 14:30:00,43.46,43.56,43.45,43.53,43991.0,43.46,43.56,43.45,43.53,43991.0
2021-09-21 14:40:00,43.53,43.57,43.53,43.56,35811.0,43.53,43.57,43.53,43.56,35811.0
2021-09-21 14:50:00,43.57,43.65,43.55,43.58,59967.0,43.57,43.65,43.55,43.58,59967.0
2021-09-21 15:00:00,43.58,43.69,43.57,43.62,383825.0,43.58,43.69,43.57,43.62,383825.0
2021-09-21 15:10:00,43.63,43.66,43.57,43.59,128345.0,43.63,43.66,43.57,43.59,128345.0
2021-09-21 15:20:00,43.59,43.64,43.57,43.61,146577.0,43.59,43.64,43.57,43.61,146577.0
2021-09-21 15:30:00,43.61,43.63,43.54,43.56,84915.0,43.61,43.63,43.54,43.56,84915.0
2021-09-21 15:40:00,43.55,43.6,43.47,43.48,165696.0,43.55,43.6,43.47,43.48,165696.0
2021-09-21 15:50:00,43.48,43.53,43.34,43.35,932738.0,43.48,43.53,43.34,43.35,932738.0
2021-09-22 09:30:00,43.43,44.08,43.23,43.52,567071.0,43.43,44.08,43.23,43.52,567071.0
2021-09-22 09:40:00,43.52,43.78,43.5,43.77,221594.0,43.52,43.78,43.5,43.77,221594.0
2021-09-22 09:50:00,43.76,43.96,43.73,43.83,253475.0,43.76,43.96,43.73,43.83,253475.0
2021-09-22 10:00:00,43.83,44.21,43.83,44.19,374356.0,43.83,44.21,43.83,44.19,374356.0
2021-09-22 10:10:00,44.2,44.29,44.14,44.24,448609.0,44.2,44.29,44.14,44.24,448609.0
2021-09-22 10:20:00,44.25,44.33,44.14,44.25,864181.0,44.25,44.33,44.14,44.25,864181.0
2021-09-22 10:30:00,44.25,44.29,44.14,44.2,110601.0,44.25,44.29,44.14,44.2,110601.0
2021-09-22 10:40:00,44.2,44.2,44.04,44.09,100409.0,44.2,44.2,44.04,44.09,100409.0
2021-09-22 10:50:00,44.09,44.16,44.07,44.14,86805.0,44.09,44.16,44.07,44.14,86805.0
2021-09-22 11:00:00,44.14,44.24,44.13,44.22,360284.0,44.14,44.24,44.13,44.22,360284.0
2021-09-22 11:10:00,44.22,44.22,44.15,44.2,66529.0,44.22,44.22,44.15,44.2,66529.0
2021-09-22 11:20:00,44.19,44.25,44.15,44.23,59884.0,44.19,44.25,44.15,44.23,59884.0
2021-09-22 11:30:00,44.23,44.26,44.16,44.26,336053.0,44.23,44.26,44.16,44.26,336053.0
2021-09-22 11:40:00,44.26,44.3,44.24,44.28,108622.0,44.26,44.3,44.24,44.28,108622.0
2021-09-22 11:50:00,44.29,44.38,44.28,44.34,142563.0,44.29,44.38,44.28,44.34,142563.0
2021-09-22 12:00:00,44.34,44.36,44.29,44.36,47477.0,44.34,44.36,44.29,44.36,47477.0
2021-09-22 12:10:00,44.36,44.36,44.31,44.31,38390.0,44.36,44.36,44.31,44.31,38390.0
2021-09-22 12:20:00,44.31,44.39,44.3,44.35,89294.0,44.31,44.39,44.3,44.35,89294.0
2021-09-22 12:30:00,44.36,44.5,44.34,44.5,88621.0,44.36,44.5,44.34,44.5,88621.0
2021-09-22 12:40:00,44.5,44.82,44.49,44.67,470053.0,44.5,44.82,44.49,44.67,470053.0
2021-09-22 12:50:00,44.66,44.72,44.64,44.69,148286.0,44.66,44.72,44.64,44.69,148286.0
2021-09-22 13:00:00,44.68,44.72,44.62,44.65,106222.0,44.68,44.72,44.62,44.65,106222.0
2021-09-22 13:10:00,44.65,44.84,44.64,44.75,203417.0,44.65,44.84,44.64,44.75,203417.0
2021-09-22 13:20:00,44.75,44.89,44.74,44.83,150709.0,44.75,44.89,44.74,44.83,150709.0
2021-09-22 13:30:00,44.83,44.94,44.78,44.91,176794.0,44.83,44.94,44.78,44.91,176794.0
2021-09-22 13:40:00,44.91,44.91,44.82,44.83,131373.0,44.91,44.91,44.82,44.83,131373.0
2021-09-22 13:50:00,44.83,44.87,44.65,44.66,200117.0,44.83,44.87,44.65,44.66,200117.0
2021-09-22 14:00:00,44.65,44.77,44.53,44.57,138577.0,44.65,44.77,44.53,44.57,138577.0
2021-09-22 14:10:00,44.57,44.68,44.57,44.64,98862.0,44.57,44.68,44.57,44.64,98862.0
2021-09-22 14:20:00,44.65,44.71,44.64,44.67,83649.0,44.65,44.71,44.64,44.67,83649.0
2021-09-22 14:30:00,44.67,44.71,44.54,44.54,82302.0,44.67,44.71,44.54,44.54,82302.0
2021-09-22 14:40:00,44.53,44.55,44.37,44.37,77130.0,44.53,44.55,44.37,44.37,77130.0
2021-09-22 14:50:00,44.37,44.39,44.3,44.33,64969.0,44.37,44.39,44.3,44.33,64969.0
2021-09-22 15:00:00,44.32,44.34,44.26,44.29,64378.0,44.32,44.34,44.26,44.29,64378.0
2021-09-22 15:10:00,44.29,44.45,44.27,44.44,48859.0,44.29,44.45,44.27,44.44,48859.0
2021-09-22 15:20:00,44.45,44.48,44.39,44.4,79285.0,44.45,44.48,44.39,44.4,79285.0
2021-09-22 15:30:00,44.39,44.44,44.32,44.44,100556.0,44.39,44.44,44.32,44.44,100556.0
2021-09-22 15:40:00,44.44,44.44,44.3,44.31,165599.0,44.44,44.44,44.3,44.31,165599.0
2021-09-22 15:50:00,44.3,44.37,44.28,44.31,468815.0,44.3,44.37,44.28,44.31,468815.0
2021-09-23 09:30:00,44.51,44.72,44.32,44.68,224441.0,44.51,44.72,44.32,44.68,224441.0
2021-09-23 09:40:00,44.68,44.86,44.59,44.77,89443.0,44.68,44.86,44.59,44.77,89443.0
2021-09-23 09:50:00,44.77,44.95,44.74,44.87,203871.0,44.77,44.95,44.74,44.87,203871.0
2021-09-23 10:00:00,44.88,45.15,44.86,45.11,170381.0,44.88,45.15,44.86,45.11,170381.0
2021-09-23 10:10:00,45.11,45.15,45.01,45.05,140521.0,45.11,45.15,45.01,45.05,140521.0
2021-09-23 10:20:00,45.05,45.16,45.02,45.09,94753.0,45.05,45.16,45.02,45.09,94753.0
2021-09-23 10:30:00,45.1,45.11,44.95,45.01,442334.0,45.1,45.11,44.95,45.01,442334.0
2021-09-23 10:40:00,45.01,45.1,44.99,45.07,150525.0,45.01,45.1,44.99,45.07,150525.0
2021-09-23 10:50:00,45.07,45.15,45.06,45.11,90040.0,45.07,45.15,45.06,45.11,90040.0
2021-09-23 11:00:00,45.12,45.23,45.1,45.18,269756.0,45.12,45.23,45.1,45.18,269756.0
2021-09-23 11:10:00,45.18,45.25,45.17,45.17,106443.0,45.18,45.25,45.17,45.17,106443.0
2021-09-23 11:20:00,45.17,45.17,45.08,45.15,71413.0,45.17,45.17,45.08,45.15,71413.0
2021-09-23 11:30:00,45.14,45.25,45.04,45.09,393114.0,45.14,45.25,45.04,45.09,393114.0
2021-09-23 11:40:00,45.1,45.16,45.01,45.03,246379.0,45.1,45.16,45.01,45.03,246379.0
2021-09-23 11:50:00,45.04,45.15,45.03,45.12,122447.0,45.04,45.15,45.03,45.12,122447.0
2021-09-23 12:00:00,45.12,45.12,45.04,45.07,84037.0,45.12,45.12,45.04,45.07,84037.0
2021-09-23 12:10:00,45.07,45.12,44.99,44.99,106753.0,45.07,45.12,44.99,44.99,106753.0
2021-09-23 12:20:00,45.0,45.09,44.95,45.05,622750.0,45.0,45.09,44.95,45.05,622750.0
2021-09-23 12:30:00,45.05,45.1,45.03,45.09,85048.0,45.05,45.1,45.03,45.09,85048.0
2021-09-23 12:40:00,45.1,45.13,45.05,45.08,63239.0,45.1,45.13,45.05,45.08,63239.0
2021-09-23 12:50:00,45.08,45.11,45.05,45.06,44948.0,45.08,45.11,45.05,45.06,44948.0
2021-09-23 13:00:00,45.05,45.15,45.05,45.13,331242.0,45.05,45.15,45.05,45.13,331242.0
2021-09-23 13:10:00,45.13,45.16,45.09,45.16,283919.0,45.13,45.16,45.09,45.16,283919.0
2021-09-23 13:20:00,45.15,45.24,45.14,45.22,51351.0,45.15,45.24,45.14,45.22,51351.0
2021-09-23 13:30:00,45.22,45.33,45.21,45.32,50344.0,45.22,45.33,45.21,45.32,50344.0
2021-09-23 13:40:00,45.32,45.35,45.29,45.34,47022.0,45.32,45.35,45.29,45.34,47022.0
2021-09-23 13:50:00,45.34,45.4,45.31,45.33,230425.0,45.34,45.4,45.31,45.33,230425.0
2021-09-23 14:00:00,45.33,45.4,45.3,45.35,178148.0,45.33,45.4,45.3,45.35,178148.0
2021-09-23 14:10:00,45.35,45.38,45.27,45.29,122955.0,45.35,45.38,45.27,45.29,122955.0
2021-09-23 14:20:00,45.29,45.3,45.23,45.25,42888.0,45.29,45.3,45.23,45.25,42888.0
2021-09-23 14:30:00,45.25,45.3,45.19,45.21,121679.0,45.25,45.3,45.19,45.21,121679.0
2021-09-23 14:40:00,45.2,45.26,45.18,45.2,92016.0,45.2,45.26,45.18,45.2,92016.0
2021-09-23 14:50:00,45.2,45.22,45.12,45.13,103821.0,45.2,45.22,45.12,45.13,103821.0
2021-09-23 15:00:00,45.13,45.17,45.11,45.15,87458.0,45.13,45.17,45.11,45.15,87458.0
2021-09-23 15:10:00,45.15,45.16,45.06,45.13,85608.0,45.15,45.16,45.06,45.13,85608.0
2021-09-23 15:20:00,45.14,45.16,45.1,45.11,98798.0,45.14,45.16,45.1,45.11,98798.0
2021-09-23 15:30:00,45.12,45.15,45.08,45.15,102519.0,45.12,45.15,45.08,45.15,102519.0
2021-09-23 15:40:00,45.15,45.18,45.1,45.12,173234.0,45.15,45.18,45.1,45.12,173234.0
2021-09-23 15:50:00,45.12,45.12,44.99,45.01,845853.0,45.12,45.12,44.99,45.01,845853.0
2021-09-24 09:30:00,44.9,45.05,44.81,44.9,251052.0,44.9,45.05,44.81,44.9,251052.0
2021-09-24 09:40:00,44.9,45.1,44.77,44.84,111580.0,44.9,45.1,44.77,44.84,111580.0
2021-09-24 09:50:00,44.85,44.92,44.8,44.89,45124.0,44.85,44.92,44.8,44.89,45124.0
2021-09-24 10:00:00,44.9,45.06,44.9,44.95,146753.0,44.9,45.06,44.9,44.95,146753.0
2021-09-24 10:10:00,44.95,44.96,44.8,44.84,126579.0,44.95,44.96,44.8,44.84,126579.0
2021-09-24 10:20:00,44.84,44.85,44.73,44.73,59410.0,44.84,44.85,44.73,44.73,59410.0
2021-09-24 10:30:00,44.73,44.74,44.57,44.58,129901.0,44.73,44.74,44.57,44.58,129901.0
2021-09-24 10:40:00,44.58,44.65,44.53,44.61,79587.0,44.58,44.65,44.53,44.61,79587.0
2021-09-24 10:50:00,44.62,44.67,44.57,44.6,58588.0,44.62,44.67,44.57,44.6,58588.0
2021-09-24 11:00:00,44.6,44.68,44.58,44.62,93080.0,44.6,44.68,44.58,44.62,93080.0
2021-09-24 11:10:00,44.63,44.66,44.59,44.62,50862.0,44.63,44.66,44.59,44.62,50862.0
2021-09-24 11:20:00,44.62,44.65,44.57,44.6,55225.0,44.62,44.65,44.57,44.6,55225.0
2021-09-24 11:30:00,44.59,44.62,44.47,44.5,52650.0,44.59,44.62,44.47,44.5,52650.0
2021-09-24 11:40:00,44.51,44.54,44.44,44.53,39613.0,44.51,44.54,44.44,44.53,39613.0
2021-09-24 11:50:00,44.53,44.58,44.52,44.55,36703.0,44.53,44.58,44.52,44.55,36703.0
2021-09-24 12:00:00,44.54,44.54,44.51,44.51,15251.0,44.54,44.54,44.51,44.51,15251.0
2021-09-24 12:10:00,44.51,44.57,44.5,44.55,75679.0,44.51,44.57,44.5,44.55,75679.0
2021-09-24 12:20:00,44.55,44.56,44.49,44.49,19541.0,44.55,44.56,44.49,44.49,19541.0
2021-09-24 12:30:00,44.48,44.52,44.44,44.5,66137.0,44.48,44.52,44.44,44.5,66137.0
2021-09-24 12:40:00,44.51,44.55,44.47,44.52,56454.0,44.51,44.55,44.47,44.52,56454.0
2021-09-24 12:50:00,44.52,44.53,44.49,44.51,25029.0,44.52,44.53,44.49,44.51,25029.0
2021-09-24 13:00:00,44.51,44.52,44.46,44.46,43859.0,44.51,44.52,44.46,44.46,43859.0
2021-09-24 13:10:00,44.47,44.48,44.41,44.47,50904.0,44.47,44.48,44.41,44.47,50904.0
2021-09-24 13:20:00,44.47,44.5,44.46,44.5,50799.0,44.47,44.5,44.46,44.5,50799.0
2021-09-24 13:30:00,44.5,44.52,44.44,44.45,33325.0,44.5,44.52,44.44,44.45,33325.0
2021-09-24 13:40:00,44.44,44.46,44.43,44.45,31674.0,44.44,44.46,44.43,44.45,31674.0
2021-09-24 13:50:00,44.45,44.49,44.41,44.41,31493.0,44.45,44.49,44.41,44.41,31493.0
2021-09-24 14:00:00,44.41,44.46,44.4,44.46,31887.0,44.41,44.46,44.4,44.46,31887.0
2021-09-24 14:10:00,44.46,44.46,44.39,44.39,35042.0,44.46,44.46,44.39,44.39,35042.0
2021-09-24 14:20:00,44.4,44.42,44.39,44.4,20919.0,44.4,44.42,44.39,44.4,20919.0
2021-09-24 14:30:00,44.39,44.49,44.38,44.48,24067.0,44.39,44.49,44.38,44.48,24067.0
2021-09-24 14:40:00,44.48,44.5,44.47,44.48,39171.0,44.48,44.5,44.47,44.48,39171.0
2021-09-24 14:50:00,44.48,44.55,44.47,44.53,48948.0,44.48,44.55,44.47,44.53,48948.0
2021-09-24 15:00:00,44.53,44.57,44.5,44.57,54040.0,44.53,44.57,44.5,44.57,54040.0
2021-09-24 15:10:00,44.57,44.62,44.56,44.62,104001.0,44.57,44.62,44.56,44.62,104001.0
2021-09-24 15:20:00,44.62,44.71,44.62,44.7,133338.0,44.62,44.71,44.62,44.7,133338.0
2021-09-24 15:30:00,44.71,44.76,44.7,44.73,113608.0,44.71,44.76,44.7,44.73,113608.0
2021-09-24 15:40:00,44.73,44.8,44.7,44.79,176888.0,44.73,44.8,44.7,44.79,176888.0
2021-09-24 15:50:00,44.79,44.8,44.67,44.7,500901.0,44.79,44.8,44.67,44.7,500901.0
2021-09-27 09:30:00,44.51,44.71,44.32,44.35,123177.0,44.51,44.71,44.32,44.35,123177.0
2021-09-27 09:40:00,44.35,44.56,44.23,44.53,308898.0,44.35,44.56,44.23,44.53,308898.0
2021-09-27 09:50:00,44.52,44.76,44.49,44.62,116999.0,44.52,44.76,44.49,44.62,116999.0
2021-09-27 10:00:00,44.61,44.61,44.45,44.48,70214.0,44.61,44.61,44.45,44.48,70214.0
2021-09-27 10:10:00,44.49,44.6,44.42,44.58,45163.0,44.49,44.6,44.42,44.58,45163.0
2021-09-27 10:20:00,44.57,44.66,44.56,44.61,50648.0,44.57,44.66,44.56,44.61,50648.0
2021-09-27 10:30:00,44.61,44.75,44.6,44.73,81169.0,44.61,44.75,44.6,44.73,81169.0
2021-09-27 10:40:00,44.73,44.75,44.66,44.73,72946.0,44.73,44.75,44.66,44.73,72946.0
2021-09-27 10:50:00,44.73,44.74,44.62,44.66,70730.0,44.73,44.74,44.62,44.66,70730.0
2021-09-27 11:00:00,44.65,44.81,44.64,44.7,152634.0,44.65,44.81,44.64,44.7,152634.0
2021-09-27 11:10:00,44.71,44.72,44.48,44.48,73238.0,44.71,44.72,44.48,44.48,73238.0
2021-09-27 11:20:00,44.48,44.48,44.39,44.46,42204.0,44.48,44.48,44.39,44.46,42204.0
2021-09-27 11:30:00,44.46,44.46,44.37,44.41,34684.0,44.46,44.46,44.37,44.41,34684.0
2021-09-27 11:40:00,44.41,44.43,44.31,44.41,50492.0,44.41,44.43,44.31,44.41,50492.0
2021-09-27 11:50:00,44.41,44.42,44.32,44.33,47732.0,44.41,44.42,44.32,44.33,47732.0
2021-09-27 12:00:00,44.32,44.47,44.29,44.43,143585.0,44.32,44.47,44.29,44.43,143585.0
2021-09-27 12:10:00,44.44,44.53,44.43,44.52,83773.0,44.44,44.53,44.43,44.52,83773.0
2021-09-27 12:20:00,44.52,44.52,44.41,44.41,72459.0,44.52,44.52,44.41,44.41,72459.0
2021-09-27 12:30:00,44.41,44.5,44.39,44.48,57488.0,44.41,44.5,44.39,44.48,57488.0
2021-09-27 12:40:00,44.48,44.51,44.39,44.4,104836.0,44.48,44.51,44.39,44.4,104836.0
2021-09-27 12:50:00,44.4,44.4,44.35,44.4,26119.0,44.4,44.4,44.35,44.4,26119.0
2021-09-27 13:00:00,44.39,44.44,44.36,44.44,38075.0,44.39,44.44,44.36,44.44,38075.0
2021-09-27 13:10:00,44.44,44.52,44.44,44.48,48835.0,44.44,44.52,44.44,44.48,48835.0
2021-09-27 13:20:00,44.48,44.52,44.47,44.52,42549.0,44.48,44.52,44.47,44.52,42549.0
2021-09-27 13:30:00,44.52,44.53,44.49,44.52,39487.0,44.52,44.53,44.49,44.52,39487.0
2021-09-27 13:40:00,44.52,44.52,44.48,44.51,78217.0,44.52,44.52,44.48,44.51,78217.0
2021-09-27 13:50:00,44.51,44.54,44.43,44.46,85797.0,44.51,44.54,44.43,44.46,85797.0
2021-09-27 14:00:00,44.47,44.48,44.42,44.43,42127.0,44.47,44.48,44.42,44.43,42127.0
2021-09-27 14:10:00,44.43,44.51,44.41,44.5,43807.0,44.43,44.51,44.41,44.5,43807.0
2021-09-27 14:20:00,44.5,44.51,44.42,44.46,120033.0,44.5,44.51,44.42,44.46,120033.0
2021-09-27 14:30:00,44.45,44.5,44.42,44.47,105667.0,44.45,44.5,44.42,44.47,105667.0
2021-09-27 14:40:00,44.47,44.52,44.46,44.5,51483.0,44.47,44.52,44.46,44.5,51483.0
2021-09-27 14:50:00,44.5,44.58,44.49,44.55,60897.0,44.5,44.58,44.49,44.55,60897.0
2021-09-27 15:00:00,44.55,44.55,44.4,44.41,44028.0,44.55,44.55,44.4,44.41,44028.0
2021-09-27 15:10:00,44.4,44.49,44.38,44.48,63590.0,44.4,44.49,44.38,44.48,63590.0
2021-09-27 15:20:00,44.48,44.5,44.45,44.46,56532.0,44.48,44.5,44.45,44.46,56532.0
2021-09-27 15:30:00,44.46,44.47,44.4,44.41,68433.0,44.46,44.47,44.4,44.41,68433.0
2021-09-27 15:40:00,44.42,44.5,44.4,44.47,195580.0,44.42,44.5,44.4,44.47,195580.0
2021-09-27 15:50:00,44.47,44.47,44.41,44.46,345411.0,44.47,44.47,44.41,44.46,345411.0
2021-09-28 09:30:00,44.22,44.32,43.77,43.78,128571.0,44.22,44.32,43.77,43.78,128571.0
2021-09-28 09:40:00,43.78,43.91,43.68,43.69,145425.0,43.78,43.91,43.68,43.69,145425.0
2021-09-28 09:50:00,43.68,43.94,43.64,43.88,123981.0,43.68,43.94,43.64,43.88,123981.0
2021-09-28 10:00:00,43.87,43.87,43.73,43.75,104911.0,43.87,43.87,43.73,43.75,104911.0
2021-09-28 10:10:00,43.74,43.76,43.57,43.63,94939.0,43.74,43.76,43.57,43.63,94939.0
2021-09-28 10:20:00,43.62,43.75,43.55,43.75,90608.0,43.62,43.75,43.55,43.75,90608.0
2021-09-28 10:30:00,43.75,43.77,43.56,43.72,72833.0,43.75,43.77,43.56,43.72,72833.0
2021-09-28 10:40:00,43.72,43.76,43.66,43.66,55266.0,43.72,43.76,43.66,43.66,55266.0
2021-09-28 10:50:00,43.67,43.82,43.62,43.74,110948.0,43.67,43.82,43.62,43.74,110948.0
2021-09-28 11:00:00,43.75,43.8,43.67,43.7,75959.0,43.75,43.8,43.67,43.7,75959.0
2021-09-28 11:10:00,43.71,43.77,43.68,43.77,71432.0,43.71,43.77,43.68,43.77,71432.0
2021-09-28 11:20:00,43.76,43.81,43.7,43.72,62338.0,43.76,43.81,43.7,43.72,62338.0
2021-09-28 11:30:00,43.72,43.75,43.66,43.73,122489.0,43.72,43.75,43.66,43.73,122489.0
2021-09-28 11:40:00,43.73,43.73,43.65,43.68,37451.0,43.73,43.73,43.65,43.68,37451.0
2021-09-28 11:50:00,43.67,43.69,43.61,43.66,33081.0,43.67,43.69,43.61,43.66,33081.0
2021-09-28 12:00:00,43.66,43.66,43.54,43.57,85839.0,43.66,43.66,43.54,43.57,85839.0
2021-09-28 12:10:00,43.57,43.64,43.55,43.62,38309.0,43.57,43.64,43.55,43.62,38309.0
2021-09-28 12:20:00,43.63,43.65,43.61,43.63,28167.0,43.63,43.65,43.61,43.63,28167.0
2021-09-28 12:30:00,43.62,43.62,43.52,43.54,29231.0,43.62,43.62,43.52,43.54,29231.0
2021-09-28 12:40:00,43.54,43.55,43.48,43.5,37848.0,43.54,43.55,43.48,43.5,37848.0
2021-09-28 12:50:00,43.51,43.59,43.49,43.53,43595.0,43.51,43.59,43.49,43.53,43595.0
2021-09-28 13:00:00,43.53,43.58,43.47,43.55,35697.0,43.53,43.58,43.47,43.55,35697.0
2021-09-28 13:10:00,43.54,43.57,43.52,43.57,20171.0,43.54,43.57,43.52,43.57,20171.0
2021-09-28 13:20:00,43.57,43.65,43.57,43.61,52978.0,43.57,43.65,43.57,43.61,52978.0
2021-09-28 13:30:00,43.61,43.63,43.58,43.59,35066.0,43.61,43.63,43.58,43.59,35066.0
2021-09-28 13:40:00,43.59,43.67,43.58,43.61,30783.0,43.59,43.67,43.58,43.61,30783.0
2021-09-28 13:50:00,43.61,43.62,43.56,43.56,27867.0,43.61,43.62,43.56,43.56,27867.0
2021-09-28 14:00:00,43.56,43.59,43.53,43.56,38115.0,43.56,43.59,43.53,43.56,38115.0
2021-09-28 14:10:00,43.57,43.61,43.49,43.61,50393.0,43.57,43.61,43.49,43.61,50393.0
2021-09-28 14:20:00,43.62,43.7,43.62,43.69,35073.0,43.62,43.7,43.62,43.69,35073.0
2021-09-28 14:30:00,43.68,43.69,43.61,43.69,38898.0,43.68,43.69,43.61,43.69,38898.0
2021-09-28 14:40:00,43.69,43.81,43.67,43.78,46547.0,43.69,43.81,43.67,43.78,46547.0
2021-09-28 14:50:00,43.79,43.83,43.73,43.81,54209.0,43.79,43.83,43.73,43.81,54209.0
2021-09-28 15:00:00,43.8,43.89,43.77,43.87,86106.0,43.8,43.89,43.77,43.87,86106.0
2021-09-28 15:10:00,43.88,43.91,43.84,43.88,61918.0,43.88,43.91,43.84,43.88,61918.0
2021-09-28 15:20:00,43.89,43.92,43.85,43.87,84133.0,43.89,43.92,43.85,43.87,84133.0
2021-09-28 15:30:00,43.86,43.93,43.81,43.89,110718.0,43.86,43.93,43.81,43.89,110718.0
2021-09-28 15:40:00,43.89,43.9,43.7,43.7,174362.0,43.89,43.9,43.7,43.7,174362.0
2021-09-28 15:50:00,43.69,43.74,43.65,43.68,677814.0,43.69,43.74,43.65,43.68,677814.0
2021-09-29 09:30:00,43.84,44.2,43.82,43.94,195461.0,43.84,44.2,43.82,43.94,195461.0
2021-09-29 09:40:00,43.96,43.96,43.72,43.92,120833.0,43.96,43.96,43.72,43.92,120833.0
2021-09-29 09:50:00,43.91,44.05,43.87,44.05,73458.0,43.91,44.05,43.87,44.05,73458.0
2021-09-29 10:00:00,44.06,44.14,43.91,43.94,62027.0,44.06,44.14,43.91,43.94,62027.0
2021-09-29 10:10:00,43.94,44.09,43.92,44.07,164909.0,43.94,44.09,43.92,44.07,164909.0
2021-09-29 10:20:00,44.07,44.11,43.97,44.02,50927.0,44.07,44.11,43.97,44.02,50927.0
2021-09-29 10:30:00,44.03,44.12,43.97,44.03,107341.0,44.03,44.12,43.97,44.03,107341.0
2021-09-29 10:40:00,44.03,44.09,43.95,44.05,51773.0,44.03,44.09,43.95,44.05,51773.0
2021-09-29 10:50:00,44.04,44.05,43.88,43.91,54123.0,44.04,44.05,43.88,43.91,54123.0
2021-09-29 11:00:00,43.92,43.92,43.77,43.85,62464.0,43.92,43.92,43.77,43.85,62464.0
2021-09-29 11:10:00,43.85,43.87,43.78,43.86,45171.0,43.85,43.87,43.78,43.86,45171.0
2021-09-29 11:20:00,43.86,43.96,43.83,43.96,74827.0,43.86,43.96,43.83,43.96,74827.0
2021-09-29 11:30:00,43.97,44.01,43.92,43.96,142040.0,43.97,44.01,43.92,43.96,142040.0
2021-09-29 11:40:00,43.96,44.05,43.95,44.05,76637.0,43.96,44.05,43.95,44.05,76637.0
2021-09-29 11:50:00,44.05,44.07,43.99,44.01,39610.0,44.05,44.07,43.99,44.01,39610.0
2021-09-29 12:00:00,44.01,44.04,43.98,43.98,23697.0,44.01,44.04,43.98,43.98,23697.0
2021-09-29 12:10:00,43.98,43.99,43.91,43.96,43452.0,43.98,43.99,43.91,43.96,43452.0
2021-09-29 12:20:00,43.96,43.96,43.88,43.93,41568.0,43.96,43.96,43.88,43.93,41568.0
2021-09-29 12:30:00,43.93,43.95,43.87,43.89,41921.0,43.93,43.95,43.87,43.89,41921.0
2021-09-29 12:40:00,43.89,43.93,43.86,43.9,35457.0,43.89,43.93,43.86,43.9,35457.0
2021-09-29 12:50:00,43.91,43.94,43.87,43.88,27639.0,43.91,43.94,43.87,43.88,27639.0
2021-09-29 13:00:00,43.88,43.89,43.82,43.88,40146.0,43.88,43.89,43.82,43.88,40146.0
2021-09-29 13:10:00,43.87,43.91,43.83,43.9,45075.0,43.87,43.91,43.83,43.9,45075.0
2021-09-29 13:20:00,43.9,43.92,43.85,43.89,83751.0,43.9,43.92,43.85,43.89,83751.0
2021-09-29 13:30:00,43.88,43.92,43.83,43.9,112321.0,43.88,43.92,43.83,43.9,112321.0
2021-09-29 13:40:00,43.91,43.96,43.87,43.94,59462.0,43.91,43.96,43.87,43.94,59462.0
2021-09-29 13:50:00,43.93,43.96,43.87,43.91,57459.0,43.93,43.96,43.87,43.91,57459.0
2021-09-29 14:00:00,43.9,43.93,43.88,43.91,41877.0,43.9,43.93,43.88,43.91,41877.0
2021-09-29 14:10:00,43.91,44.04,43.91,44.02,72235.0,43.91,44.04,43.91,44.02,72235.0
2021-09-29 14:20:00,44.02,44.04,44.01,44.02,69721.0,44.02,44.04,44.01,44.02,69721.0
2021-09-29 14:30:00,44.03,44.07,44.02,44.04,89905.0,44.03,44.07,44.02,44.04,89905.0
2021-09-29 14:40:00,44.05,44.05,44.01,44.02,52095.0,44.05,44.05,44.01,44.02,52095.0
2021-09-29 14:50:00,44.02,44.08,44.0,44.01,61971.0,44.02,44.08,44.0,44.01,61971.0
2021-09-29 15:00:00,44.01,44.03,43.94,43.96,96271.0,44.01,44.03,43.94,43.96,96271.0
2021-09-29 15:10:00,43.96,43.98,43.91,43.95,64697.0,43.96,43.98,43.91,43.95,64697.0
2021-09-29 15:20:00,43.95,43.96,43.89,43.96,68574.0,43.95,43.96,43.89,43.96,68574.0
2021-09-29 15:30:00,43.96,43.98,43.89,43.91,161846.0,43.96,43.98,43.89,43.91,161846.0
2021-09-29 15:40:00,43.9,43.94,43.84,43.93,208990.0,43.9,43.94,43.84,43.93,208990.0
2021-09-29 15:50:00,43.93,43.96,43.85,43.87,837892.0,43.93,43.96,43.85,43.87,837892.0
2021-09-30 09:30:00,43.91,44.24,43.89,44.1,237776.0,43.91,44.24,43.89,44.1,237776.0
2021-09-30 09:40:00,44.12,44.16,43.96,44.15,78124.0,44.12,44.16,43.96,44.15,78124.0
2021-09-30 09:50:00,44.16,44.21,44.06,44.1,65133.0,44.16,44.21,44.06,44.1,65133.0
2021-09-30 10:00:00,44.1,44.1,43.95,44.08,188408.0,44.1,44.1,43.95,44.08,188408.0
2021-09-30 10:10:00,44.08,44.28,44.06,44.26,144276.0,44.08,44.28,44.06,44.26,144276.0
2021-09-30 10:20:00,44.26,44.27,44.07,44.09,101149.0,44.26,44.27,44.07,44.09,101149.0
2021-09-30 10:30:00,44.09,44.21,44.04,44.21,124701.0,44.09,44.21,44.04,44.21,124701.0
2021-09-30 10:40:00,44.2,44.21,44.01,44.05,134957.0,44.2,44.21,44.01,44.05,134957.0
2021-09-30 10:50:00,44.05,44.12,43.95,44.11,228346.0,44.05,44.12,43.95,44.11,228346.0
2021-09-30 11:00:00,44.11,44.11,44.02,44.08,168597.0,44.11,44.11,44.02,44.08,168597.0
2021-09-30 11:10:00,44.08,44.18,44.07,44.12,91751.0,44.08,44.18,44.07,44.12,91751.0
2021-09-30 11:20:00,44.13,44.13,44.07,44.13,69158.0,44.13,44.13,44.07,44.13,69158.0
2021-09-30 11:30:00,44.13,44.14,43.96,44.0,158608.0,44.13,44.14,43.96,44.0,158608.0
2021-09-30 11:40:00,43.99,43.99,43.89,43.95,129429.0,43.99,43.99,43.89,43.95,129429.0
2021-09-30 11:50:00,43.95,44.01,43.91,43.98,79811.0,43.95,44.01,43.91,43.98,79811.0
2021-09-30 12:00:00,43.97,44.0,43.78,43.79,131040.0,43.97,44.0,43.78,43.79,131040.0
2021-09-30 12:10:00,43.8,43.81,43.71,43.79,100928.0,43.8,43.81,43.71,43.79,100928.0
2021-09-30 12:20:00,43.8,43.81,43.7,43.71,192769.0,43.8,43.81,43.7,43.71,192769.0
2021-09-30 12:30:00,43.7,43.76,43.64,43.71,65387.0,43.7,43.76,43.64,43.71,65387.0
2021-09-30 12:40:00,43.71,43.75,43.65,43.69,51321.0,43.71,43.75,43.65,43.69,51321.0
2021-09-30 12:50:00,43.69,43.73,43.67,43.71,56076.0,43.69,43.73,43.67,43.71,56076.0
2021-09-30 13:00:00,43.72,43.78,43.68,43.77,39294.0,43.72,43.78,43.68,43.77,39294.0
2021-09-30 13:10:00,43.77,43.78,43.68,43.71,42094.0,43.77,43.78,43.68,43.71,42094.0
2021-09-30 13:20:00,43.72,43.75,43.65,43.68,79191.0,43.72,43.75,43.65,43.68,79191.0
2021-09-30 13:30:00,43.69,43.77,43.67,43.76,71052.0,43.69,43.77,43.67,43.76,71052.0
2021-09-30 13:40:00,43.76,43.78,43.71,43.78,80587.0,43.76,43.78,43.71,43.78,80587.0
2021-09-30 13:50:00,43.79,43.85,43.76,43.84,72686.0,43.79,43.85,43.76,43.84,72686.0
2021-09-30 14:00:00,43.84,43.97,43.8,43.96,108871.0,43.84,43.97,43.8,43.96,108871.0
2021-09-30 14:10:00,43.96,43.96,43.8,43.8,61042.0,43.96,43.96,43.8,43.8,61042.0
2021-09-30 14:20:00,43.8,43.86,43.79,43.86,42223.0,43.8,43.86,43.79,43.86,42223.0
2021-09-30 14:30:00,43.86,43.96,43.85,43.9,154865.0,43.86,43.96,43.85,43.9,154865.0
2021-09-30 14:40:00,43.9,43.94,43.86,43.89,52096.0,43.9,43.94,43.86,43.89,52096.0
2021-09-30 14:50:00,43.91,43.96,43.83,43.83,57504.0,43.91,43.96,43.83,43.83,57504.0
2021-09-30 15:00:00,43.84,43.87,43.79,43.83,49810.0,43.84,43.87,43.79,43.83,49810.0
2021-09-30 15:10:00,43.83,43.94,43.82,43.87,65016.0,43.83,43.94,43.82,43.87,65016.0
2021-09-30 15:20:00,43.86,43.86,43.75,43.77,97701.0,43.86,43.86,43.75,43.77,97701.0
2021-09-30 15:30:00,43.77,43.9,43.73,43.75,148557.0,43.77,43.9,43.73,43.75,148557.0
2021-09-30 15:40:00,43.74,43.75,43.62,43.65,198615.0,43.74,43.75,43.62,43.65,198615.0
2021-09-30 15:50:00,43.62,43.64,43.38,43.39,595156.0,43.62,43.64,43.38,43.39,595156.0
2021-10-01 09:30:00,43.49,43.77,43.39,43.5,235770.0,43.49,43.77,43.39,43.5,235770.0
2021-10-01 09:40:00,43.5,43.54,43.2,43.3,136491.0,43.5,43.54,43.2,43.3,136491.0
2021-10-01 09:50:00,43.3,43.44,43.25,43.4,141165.0,43.3,43.44,43.25,43.4,141165.0
2021-10-01 10:00:00,43.41,43.59,43.34,43.57,165831.0,43.41,43.59,43.34,43.57,165831.0
2021-10-01 10:10:00,43.57,43.68,43.42,43.46,86789.0,43.57,43.68,43.42,43.46,86789.0
2021-10-01 10:20:00,43.46,43.47,43.34,43.37,63428.0,43.46,43.47,43.34,43.37,63428.0
2021-10-01 10:30:00,43.36,43.41,43.29,43.36,67520.0,43.36,43.41,43.29,43.36,67520.0
2021-10-01 10:40:00,43.35,43.58,43.34,43.57,90741.0,43.35,43.58,43.34,43.57,90741.0
2021-10-01 10:50:00,43.57,43.6,43.54,43.59,61853.0,43.57,43.6,43.54,43.59,61853.0
2021-10-01 11:00:00,43.59,43.64,43.37,43.37,65320.0,43.59,43.64,43.37,43.37,65320.0
2021-10-01 11:10:00,43.37,43.59,43.36,43.54,62572.0,43.37,43.59,43.36,43.54,62572.0
2021-10-01 11:20:00,43.54,43.58,43.5,43.52,46779.0,43.54,43.58,43.5,43.52,46779.0
2021-10-01 11:30:00,43.52,43.66,43.5,43.65,52224.0,43.52,43.66,43.5,43.65,52224.0
2021-10-01 11:40:00,43.64,43.66,43.59,43.61,63182.0,43.64,43.66,43.59,43.61,63182.0
2021-10-01 11:50:00,43.61,43.63,43.58,43.6,51437.0,43.61,43.63,43.58,43.6,51437.0
2021-10-01 12:00:00,43.61,43.63,43.54,43.6,36881.0,43.61,43.63,43.54,43.6,36881.0
2021-10-01 12:10:00,43.61,43.61,43.47,43.48,41633.0,43.61,43.61,43.47,43.48,41633.0
2021-10-01 12:20:00,43.48,43.56,43.48,43.52,144213.0,43.48,43.56,43.48,43.52,144213.0
2021-10-01 12:30:00,43.53,43.57,43.49,43.52,32104.0,43.53,43.57,43.49,43.52,32104.0
2021-10-01 12:40:00,43.52,43.59,43.51,43.59,72092.0,43.52,43.59,43.51,43.59,72092.0
2021-10-01 12:50:00,43.59,43.64,43.55,43.56,57283.0,43.59,43.64,43.55,43.56,57283.0
2021-10-01 13:00:00,43.55,43.62,43.51,43.62,35117.0,43.55,43.62,43.51,43.62,35117.0
2021-10-01 13:10:00,43.63,43.64,43.56,43.57,21196.0,43.63,43.64,43.56,43.57,21196.0
2021-10-01 13:20:00,43.57,43.62,43.53,43.6,66696.0,43.57,43.62,43.53,43.6,66696.0
2021-10-01 13:30:00,43.61,43.68,43.6,43.66,24068.0,43.61,43.68,43.6,43.66,24068.0
2021-10-01 13:40:00,43.67,43.77,43.66,43.76,57643.0,43.67,43.77,43.66,43.76,57643.0
2021-10-01 13:50:00,43.77,43.78,43.7,43.71,44948.0,43.77,43.78,43.7,43.71,44948.0
2021-10-01 14:00:00,43.71,43.76,43.69,43.75,38037.0,43.71,43.76,43.69,43.75,38037.0
2021-10-01 14:10:00,43.75,43.81,43.75,43.79,32853.0,43.75,43.81,43.75,43.79,32853.0
2021-10-01 14:20:00,43.79,43.81,43.76,43.77,55356.0,43.79,43.81,43.76,43.77,55356.0
2021-10-01 14:30:00,43.77,43.82,43.76,43.79,41241.0,43.77,43.82,43.76,43.79,41241.0
2021-10-01 14:40:00,43.78,43.82,43.74,43.82,45156.0,43.78,43.82,43.74,43.82,45156.0
2021-10-01 14:50:00,43.82,43.9,43.81,43.88,42890.0,43.82,43.9,43.81,43.88,42890.0
2021-10-01 15:00:00,43.88,43.97,43.88,43.97,55086.0,43.88,43.97,43.88,43.97,55086.0
2021-10-01 15:10:00,43.97,44.03,43.94,43.94,177010.0,43.97,44.03,43.94,43.94,177010.0
2021-10-01 15:20:00,43.94,43.97,43.88,43.89,56794.0,43.94,43.97,43.88,43.89,56794.0
2021-10-01 15:30:00,43.88,43.89,43.83,43.84,96971.0,43.88,43.89,43.83,43.84,96971.0
2021-10-01 15:40:00,43.84,43.86,43.71,43.76,178963.0,43.84,43.86,43.71,43.76,178963.0
2021-10-01 15:50:00,43.76,43.97,43.74,43.81,450675.0,43.76,43.97,43.74,43.81,450675.0
2021-10-04 09:30:00,43.53,43.78,43.37,43.5,135176.0,43.53,43.78,43.37,43.5,135176.0
2021-10-04 09:40:00,43.49,43.62,43.36,43.6,113808.0,43.49,43.62,43.36,43.6,113808.0
2021-10-04 09:50:00,43.6,43.64,43.35,43.42,187206.0,43.6,43.64,43.35,43.42,187206.0
2021-10-04 10:00:00,43.42,43.52,43.19,43.25,120309.0,43.42,43.52,43.19,43.25,120309.0
2021-10-04 10:10:00,43.27,43.32,43.21,43.22,52419.0,43.27,43.32,43.21,43.22,52419.0
2021-10-04 10:20:00,43.22,43.22,43.01,43.08,150569.0,43.22,43.22,43.01,43.08,150569.0
2021-10-04 10:30:00,43.07,43.07,42.88,42.91,147240.0,43.07,43.07,42.88,42.91,147240.0
2021-10-04 10:40:00,42.9,42.97,42.83,42.83,91855.0,42.9,42.97,42.83,42.83,91855.0
2021-10-04 10:50:00,42.83,42.87,42.62,42.66,148610.0,42.83,42.87,42.62,42.66,148610.0
2021-10-04 11:00:00,42.66,42.66,42.38,42.42,344037.0,42.66,42.66,42.38,42.42,344037.0
2021-10-04 11:10:00,42.41,42.44,42.28,42.28,188830.0,42.41,42.44,42.28,42.28,188830.0
2021-10-04 11:20:00,42.27,42.31,42.21,42.29,156160.0,42.27,42.31,42.21,42.29,156160.0
2021-10-04 11:30:00,42.29,42.29,42.04,42.09,168134.0,42.29,42.29,42.04,42.09,168134.0
2021-10-04 11:40:00,42.09,42.15,42.01,42.1,110739.0,42.09,42.15,42.01,42.1,110739.0
2021-10-04 11:50:00,42.11,42.25,42.11,42.22,104002.0,42.11,42.25,42.11,42.22,104002.0
2021-10-04 12:00:00,42.19,42.4,42.18,42.4,116502.0,42.19,42.4,42.18,42.4,116502.0
2021-10-04 12:10:00,42.4,42.42,42.25,42.26,93551.0,42.4,42.42,42.25,42.26,93551.0
2021-10-04 12:20:00,42.25,42.28,42.2,42.25,72322.0,42.25,42.28,42.2,42.25,72322.0
2021-10-04 12:30:00,42.24,42.36,42.24,42.3,53501.0,42.24,42.36,42.24,42.3,53501.0
2021-10-04 12:40:00,42.3,42.31,42.19,42.25,86997.0,42.3,42.31,42.19,42.25,86997.0
2021-10-04 12:50:00,42.25,42.25,42.13,42.2,56965.0,42.25,42.25,42.13,42.2,56965.0
2021-10-04 13:00:00,42.19,42.25,42.13,42.23,54919.0,42.19,42.25,42.13,42.23,54919.0
2021-10-04 13:10:00,42.23,42.25,42.16,42.21,214759.0,42.23,42.25,42.16,42.21,214759.0
2021-10-04 13:20:00,42.2,42.26,42.17,42.22,63454.0,42.2,42.26,42.17,42.22,63454.0
2021-10-04 13:30:00,42.22,42.26,42.2,42.26,57996.0,42.22,42.26,42.2,42.26,57996.0
2021-10-04 13:40:00,42.26,42.35,42.21,42.34,74620.0,42.26,42.35,42.21,42.34,74620.0
2021-10-04 13:50:00,42.34,42.34,42.25,42.28,80213.0,42.34,42.34,42.25,42.28,80213.0
2021-10-04 14:00:00,42.29,42.45,42.28,42.43,102502.0,42.29,42.45,42.28,42.43,102502.0
2021-10-04 14:10:00,42.42,42.45,42.35,42.44,80950.0,42.42,42.45,42.35,42.44,80950.0
2021-10-04 14:20:00,42.45,42.52,42.43,42.49,122972.0,42.45,42.52,42.43,42.49,122972.0
2021-10-04 14:30:00,42.48,42.51,42.38,42.42,77539.0,42.48,42.51,42.38,42.42,77539.0
2021-10-04 14:40:00,42.42,42.49,42.39,42.49,75017.0,42.42,42.49,42.39,42.49,75017.0
2021-10-04 14:50:00,42.48,42.49,42.4,42.45,81260.0,42.48,42.49,42.4,42.45,81260.0
2021-10-04 15:00:00,42.44,42.52,42.43,42.48,118367.0,42.44,42.52,42.43,42.48,118367.0
2021-10-04 15:10:00,42.48,42.48,42.33,42.34,76470.0,42.48,42.48,42.33,42.34,76470.0
2021-10-04 15:20:00,42.34,42.37,42.3,42.35,93958.0,42.34,42.37,42.3,42.35,93958.0
2021-10-04 15:30:00,42.35,42.46,42.3,42.37,169258.0,42.35,42.46,42.3,42.37,169258.0
2021-10-04 15:40:00,42.36,42.55,42.36,42.52,346906.0,42.36,42.55,42.36,42.52,346906.0
2021-10-04 15:50:00,42.53,42.54,42.39,42.42,673020.0,42.53,42.54,42.39,42.42,673020.0
2021-10-05 09:30:00,42.52,42.89,42.52,42.68,365033.0,42.52,42.89,42.52,42.68,365033.0
2021-10-05 09:40:00,42.7,42.74,42.48,42.67,69104.0,42.7,42.74,42.48,42.67,69104.0
2021-10-05 09:50:00,42.68,42.92,42.68,42.91,86620.0,42.68,42.92,42.68,42.91,86620.0
2021-10-05 10:00:00,42.91,43.13,42.9,43.06,111060.0,42.91,43.13,42.9,43.06,111060.0
2021-10-05 10:10:00,43.06,43.08,42.89,42.9,136685.0,43.06,43.08,42.89,42.9,136685.0
2021-10-05 10:20:00,42.91,43.09,42.9,43.06,61537.0,42.91,43.09,42.9,43.06,61537.0
2021-10-05 10:30:00,43.06,43.09,42.96,42.96,56882.0,43.06,43.09,42.96,42.96,56882.0
2021-10-05 10:40:00,42.96,43.07,42.95,43.02,46519.0,42.96,43.07,42.95,43.02,46519.0
2021-10-05 10:50:00,43.03,43.09,42.98,43.07,81217.0,43.03,43.09,42.98,43.07,81217.0
2021-10-05 11:00:00,43.07,43.17,43.06,43.17,45342.0,43.07,43.17,43.06,43.17,45342.0
2021-10-05 11:10:00,43.17,43.18,43.1,43.12,62886.0,43.17,43.18,43.1,43.12,62886.0
2021-10-05 11:20:00,43.12,43.19,43.06,43.1,95664.0,43.12,43.19,43.06,43.1,95664.0
2021-10-05 11:30:00,43.1,43.13,43.02,43.04,60667.0,43.1,43.13,43.02,43.04,60667.0
2021-10-05 11:40:00,43.03,43.04,42.96,42.99,35562.0,43.03,43.04,42.96,42.99,35562.0
2021-10-05 11:50:00,42.99,43.01,42.96,43.01,92840.0,42.99,43.01,42.96,43.01,92840.0
2021-10-05 12:00:00,43.01,43.08,42.99,43.08,29729.0,43.01,43.08,42.99,43.08,29729.0
2021-10-05 12:10:00,43.08,43.12,43.06,43.07,43611.0,43.08,43.12,43.06,43.07,43611.0
2021-10-05 12:20:00,43.06,43.06,42.96,42.96,26816.0,43.06,43.06,42.96,42.96,26816.0
2021-10-05 12:30:00,42.97,43.23,42.89,42.9,373016.0,42.97,43.23,42.89,42.9,373016.0
2021-10-05 12:40:00,42.91,42.99,42.83,42.97,126955.0,42.91,42.99,42.83,42.97,126955.0
2021-10-05 12:50:00,42.97,42.97,42.9,42.97,78199.0,42.97,42.97,42.9,42.97,78199.0
2021-10-05 13:00:00,42.97,42.98,42.85,42.95,55282.0,42.97,42.98,42.85,42.95,55282.0
2021-10-05 13:10:00,42.95,42.97,42.81,42.86,41223.0,42.95,42.97,42.81,42.86,41223.0
2021-10-05 13:20:00,42.86,42.88,42.84,42.87,34077.0,42.86,42.88,42.84,42.87,34077.0
2021-10-05 13:30:00,42.87,42.94,42.85,42.88,34525.0,42.87,42.94,42.85,42.88,34525.0
2021-10-05 13:40:00,42.88,42.91,42.87,42.88,44861.0,42.88,42.91,42.87,42.88,44861.0
2021-10-05 13:50:00,42.88,42.93,42.83,42.85,90357.0,42.88,42.93,42.83,42.85,90357.0
2021-10-05 14:00:00,42.85,42.89,42.82,42.83,49623.0,42.85,42.89,42.82,42.83,49623.0
2021-10-05 14:10:00,42.84,42.89,42.82,42.87,37789.0,42.84,42.89,42.82,42.87,37789.0
2021-10-05 14:20:00,42.86,42.87,42.83,42.85,34176.0,42.86,42.87,42.83,42.85,34176.0
2021-10-05 14:30:00,42.86,42.89,42.79,42.81,33818.0,42.86,42.89,42.79,42.81,33818.0
2021-10-05 14:40:00,42.81,42.9,42.81,42.85,64108.0,42.81,42.9,42.81,42.85,64108.0
2021-10-05 14:50:00,42.86,42.87,42.83,42.85,64207.0,42.86,42.87,42.83,42.85,64207.0
2021-10-05 15:00:00,42.85,42.87,42.78,42.8,37942.0,42.85,42.87,42.78,42.8,37942.0
2021-10-05 15:10:00,42.81,42.84,42.79,42.8,48367.0,42.81,42.84,42.79,42.8,48367.0
2021-10-05 15:20:00,42.8,42.8,42.68,42.7,114412.0,42.8,42.8,42.68,42.7,114412.0
2021-10-05 15:30:00,42.71,42.73,42.63,42.65,82773.0,42.71,42.73,42.63,42.65,82773.0
2021-10-05 15:40:00,42.65,42.66,42.57,42.62,174633.0,42.65,42.66,42.57,42.62,174633.0
2021-10-05 15:50:00,42.62,42.64,42.43,42.44,788115.0,42.62,42.64,42.43,42.44,788115.0
2021-10-06 09:30:00,42.18,42.43,41.86,42.39,210941.0,42.18,42.43,41.86,42.39,210941.0
2021-10-06 09:40:00,42.4,42.53,42.29,42.45,225821.0,42.4,42.53,42.29,42.45,225821.0
2021-10-06 09:50:00,42.45,42.45,42.17,42.23,88683.0,42.45,42.45,42.17,42.23,88683.0
2021-10-06 10:00:00,42.22,42.23,41.96,42.11,97793.0,42.22,42.23,41.96,42.11,97793.0
2021-10-06 10:10:00,42.11,42.25,42.04,42.06,72843.0,42.11,42.25,42.04,42.06,72843.0
2021-10-06 10:20:00,42.05,42.3,42.04,42.29,48258.0,42.05,42.3,42.04,42.29,48258.0
2021-10-06 10:30:00,42.29,42.41,42.26,42.31,57691.0,42.29,42.41,42.26,42.31,57691.0
2021-10-06 10:40:00,42.3,42.31,42.19,42.27,43435.0,42.3,42.31,42.19,42.27,43435.0
2021-10-06 10:50:00,42.28,42.3,42.18,42.26,73000.0,42.28,42.3,42.18,42.26,73000.0
2021-10-06 11:00:00,42.27,42.31,42.13,42.17,68131.0,42.27,42.31,42.13,42.17,68131.0
2021-10-06 11:10:00,42.17,42.17,42.09,42.11,45172.0,42.17,42.17,42.09,42.11,45172.0
2021-10-06 11:20:00,42.11,42.12,42.03,42.08,66079.0,42.11,42.12,42.03,42.08,66079.0
2021-10-06 11:30:00,42.08,42.09,41.98,42.01,110118.0,42.08,42.09,41.98,42.01,110118.0
2021-10-06 11:40:00,42.01,42.04,41.94,41.98,63221.0,42.01,42.04,41.94,41.98,63221.0
2021-10-06 11:50:00,41.98,42.16,41.97,42.16,123633.0,41.98,42.16,41.97,42.16,123633.0
2021-10-06 12:00:00,42.16,42.16,42.0,42.01,97902.0,42.16,42.16,42.0,42.01,97902.0
2021-10-06 12:10:00,42.01,42.07,41.98,42.06,29173.0,42.01,42.07,41.98,42.06,29173.0
2021-10-06 12:20:00,42.06,42.1,41.99,42.02,83129.0,42.06,42.1,41.99,42.02,83129.0
2021-10-06 12:30:00,42.01,42.03,41.97,41.98,65674.0,42.01,42.03,41.97,41.98,65674.0
2021-10-06 12:40:00,42.0,42.12,41.99,42.05,105192.0,42.0,42.12,41.99,42.05,105192.0
2021-10-06 12:50:00,42.06,42.06,41.99,42.01,33234.0,42.06,42.06,41.99,42.01,33234.0
2021-10-06 13:00:00,42.02,42.07,41.99,42.02,63767.0,42.02,42.07,41.99,42.02,63767.0
2021-10-06 13:10:00,42.0,42.06,41.97,42.05,92444.0,42.0,42.06,41.97,42.05,92444.0
2021-10-06 13:20:00,42.06,42.14,42.04,42.14,50597.0,42.06,42.14,42.04,42.14,50597.0
2021-10-06 13:30:00,42.15,42.33,42.11,42.33,75547.0,42.15,42.33,42.11,42.33,75547.0
2021-10-06 13:40:00,42.34,42.35,42.27,42.34,59036.0,42.34,42.35,42.27,42.34,59036.0
2021-10-06 13:50:00,42.34,42.35,42.26,42.33,65182.0,42.34,42.35,42.26,42.33,65182.0
2021-10-06 14:00:00,42.33,42.38,42.29,42.38,90455.0,42.33,42.38,42.29,42.38,90455.0
2021-10-06 14:10:00,42.38,42.48,42.38,42.47,52536.0,42.38,42.48,42.38,42.47,52536.0
2021-10-06 14:20:00,42.48,42.54,42.45,42.52,99828.0,42.48,42.54,42.45,42.52,99828.0
2021-10-06 14:30:00,42.51,42.62,42.49,42.62,133264.0,42.51,42.62,42.49,42.62,133264.0
2021-10-06 14:40:00,42.61,42.64,42.58,42.62,55242.0,42.61,42.64,42.58,42.62,55242.0
2021-10-06 14:50:00,42.62,42.64,42.56,42.57,74331.0,42.62,42.64,42.56,42.57,74331.0
2021-10-06 15:00:00,42.58,42.65,42.56,42.62,89033.0,42.58,42.65,42.56,42.62,89033.0
2021-10-06 15:10:00,42.62,42.65,42.54,42.62,96986.0,42.62,42.65,42.54,42.62,96986.0
2021-10-06 15:20:00,42.62,42.7,42.57,42.7,55299.0,42.62,42.7,42.57,42.7,55299.0
2021-10-06 15:30:00,42.71,42.74,42.6,42.65,100134.0,42.71,42.74,42.6,42.65,100134.0
2021-10-06 15:40:00,42.65,42.81,42.64,42.78,130816.0,42.65,42.81,42.64,42.78,130816.0
2021-10-06 15:50:00,42.79,42.91,42.78,42.85,573126.0,42.79,42.91,42.78,42.85,573126.0
2021-10-07 09:30:00,43.2,43.91,43.2,43.57,314432.0,43.2,43.91,43.2,43.57,314432.0
2021-10-07 09:40:00,43.57,43.79,43.5,43.65,184523.0,43.57,43.79,43.5,43.65,184523.0
2021-10-07 09:50:00,43.65,43.81,43.58,43.73,92470.0,43.65,43.81,43.58,43.73,92470.0
2021-10-07 10:00:00,43.73,44.06,43.71,44.0,124201.0,43.73,44.06,43.71,44.0,124201.0
2021-10-07 10:10:00,43.99,44.15,43.97,44.09,383627.0,43.99,44.15,43.97,44.09,383627.0
2021-10-07 10:20:00,44.1,44.21,44.08,44.11,140852.0,44.1,44.21,44.08,44.11,140852.0
2021-10-07 10:30:00,44.11,44.25,44.1,44.1,201036.0,44.11,44.25,44.1,44.1,201036.0
2021-10-07 10:40:00,44.1,44.17,43.97,44.0,369776.0,44.1,44.17,43.97,44.0,369776.0
2021-10-07 10:50:00,44.01,44.12,44.0,44.01,198262.0,44.01,44.12,44.0,44.01,198262.0
2021-10-07 11:00:00,44.01,44.1,44.0,44.0,120168.0,44.01,44.1,44.0,44.0,120168.0
2021-10-07 11:10:00,44.01,44.03,43.89,43.91,168611.0,44.01,44.03,43.89,43.91,168611.0
2021-10-07 11:20:00,43.91,43.93,43.85,43.91,82826.0,43.91,43.93,43.85,43.91,82826.0
2021-10-07 11:30:00,43.92,44.01,43.91,44.01,126981.0,43.92,44.01,43.91,44.01,126981.0
2021-10-07 11:40:00,44.0,44.05,43.94,44.01,334191.0,44.0,44.05,43.94,44.01,334191.0
2021-10-07 11:50:00,44.0,44.02,43.94,43.99,86992.0,44.0,44.02,43.94,43.99,86992.0
2021-10-07 12:00:00,44.0,44.02,43.94,43.96,69692.0,44.0,44.02,43.94,43.96,69692.0
2021-10-07 12:10:00,43.95,43.97,43.84,43.87,65689.0,43.95,43.97,43.84,43.87,65689.0
2021-10-07 12:20:00,43.87,43.92,43.86,43.91,51283.0,43.87,43.92,43.86,43.91,51283.0
2021-10-07 12:30:00,43.91,43.96,43.88,43.91,75890.0,43.91,43.96,43.88,43.91,75890.0
2021-10-07 12:40:00,43.91,43.94,43.8,43.84,94307.0,43.91,43.94,43.8,43.84,94307.0
2021-10-07 12:50:00,43.84,43.91,43.81,43.83,115012.0,43.84,43.91,43.81,43.83,115012.0
2021-10-07 13:00:00,43.83,43.84,43.74,43.76,106408.0,43.83,43.84,43.74,43.76,106408.0
2021-10-07 13:10:00,43.75,43.82,43.75,43.82,50041.0,43.75,43.82,43.75,43.82,50041.0
2021-10-07 13:20:00,43.82,43.83,43.78,43.83,53386.0,43.82,43.83,43.78,43.83,53386.0
2021-10-07 13:30:00,43.83,43.89,43.82,43.84,56388.0,43.83,43.89,43.82,43.84,56388.0
2021-10-07 13:40:00,43.84,43.87,43.78,43.81,60239.0,43.84,43.87,43.78,43.81,60239.0
2021-10-07 13:50:00,43.81,43.83,43.75,43.79,69430.0,43.81,43.83,43.75,43.79,69430.0
2021-10-07 14:00:00,43.78,43.78,43.69,43.71,47818.0,43.78,43.78,43.69,43.71,47818.0
2021-10-07 14:10:00,43.7,43.71,43.64,43.66,59085.0,43.7,43.71,43.64,43.66,59085.0
2021-10-07 14:20:00,43.66,43.7,43.61,43.63,59630.0,43.66,43.7,43.61,43.63,59630.0
2021-10-07 14:30:00,43.63,43.66,43.61,43.62,55680.0,43.63,43.66,43.61,43.62,55680.0
2021-10-07 14:40:00,43.62,43.63,43.57,43.63,57591.0,43.62,43.63,43.57,43.63,57591.0
2021-10-07 14:50:00,43.62,43.63,43.56,43.58,67187.0,43.62,43.63,43.56,43.58,67187.0
2021-10-07 15:00:00,43.57,43.63,43.55,43.63,65463.0,43.57,43.63,43.55,43.63,65463.0
2021-10-07 15:10:00,43.63,43.69,43.59,43.65,107411.0,43.63,43.69,43.59,43.65,107411.0
2021-10-07 15:20:00,43.65,43.66,43.57,43.63,111353.0,43.65,43.66,43.57,43.63,111353.0
2021-10-07 15:30:00,43.63,43.64,43.56,43.59,188022.0,43.63,43.64,43.56,43.59,188022.0
2021-10-07 15:40:00,43.59,43.62,43.51,43.6,263024.0,43.59,43.62,43.51,43.6,263024.0
2021-10-07 15:50:00,43.59,43.66,43.56,43.63,607187.0,43.59,43.66,43.56,43.63,607187.0
2021-10-08 09:30:00,43.63,43.87,43.54,43.87,172306.0,43.63,43.87,43.54,43.87,172306.0
2021-10-08 09:40:00,43.88,44.02,43.83,43.87,246507.0,43.88,44.02,43.83,43.87,246507.0
2021-10-08 09:50:00,43.88,43.9,43.67,43.69,76813.0,43.88,43.9,43.67,43.69,76813.0
2021-10-08 10:00:00,43.69,43.8,43.69,43.76,46426.0,43.69,43.8,43.69,43.76,46426.0
2021-10-08 10:10:00,43.76,43.82,43.72,43.74,63545.0,43.76,43.82,43.72,43.74,63545.0
2021-10-08 10:20:00,43.73,43.8,43.73,43.76,54869.0,43.73,43.8,43.73,43.76,54869.0
2021-10-08 10:30:00,43.78,43.84,43.75,43.75,67203.0,43.78,43.84,43.75,43.75,67203.0
2021-10-08 10:40:00,43.76,43.82,43.7,43.81,170837.0,43.76,43.82,43.7,43.81,170837.0
2021-10-08 10:50:00,43.8,43.81,43.74,43.76,58540.0,43.8,43.81,43.74,43.76,58540.0
2021-10-08 11:00:00,43.76,43.78,43.64,43.76,57174.0,43.76,43.78,43.64,43.76,57174.0
2021-10-08 11:10:00,43.75,43.89,43.73,43.88,93012.0,43.75,43.89,43.73,43.88,93012.0
2021-10-08 11:20:00,43.89,43.9,43.82,43.85,50954.0,43.89,43.9,43.82,43.85,50954.0
2021-10-08 11:30:00,43.84,43.85,43.72,43.73,37474.0,43.84,43.85,43.72,43.73,37474.0
2021-10-08 11:40:00,43.73,43.77,43.72,43.74,47495.0,43.73,43.77,43.72,43.74,47495.0
2021-10-08 11:50:00,43.74,43.77,43.73,43.77,29501.0,43.74,43.77,43.73,43.77,29501.0
2021-10-08 12:00:00,43.77,43.82,43.76,43.8,27224.0,43.77,43.82,43.76,43.8,27224.0
2021-10-08 12:10:00,43.8,43.81,43.72,43.73,38466.0,43.8,43.81,43.72,43.73,38466.0
2021-10-08 12:20:00,43.73,43.74,43.56,43.57,46956.0,43.73,43.74,43.56,43.57,46956.0
2021-10-08 12:30:00,43.57,43.59,43.52,43.55,42979.0,43.57,43.59,43.52,43.55,42979.0
2021-10-08 12:40:00,43.55,43.57,43.53,43.54,33904.0,43.55,43.57,43.53,43.54,33904.0
2021-10-08 12:50:00,43.54,43.55,43.5,43.5,30450.0,43.54,43.55,43.5,43.5,30450.0
2021-10-08 13:00:00,43.49,43.52,43.44,43.51,36282.0,43.49,43.52,43.44,43.51,36282.0
2021-10-08 13:10:00,43.51,43.54,43.4,43.4,35823.0,43.51,43.54,43.4,43.4,35823.0
2021-10-08 13:20:00,43.41,43.45,43.39,43.43,37351.0,43.41,43.45,43.39,43.43,37351.0
2021-10-08 13:30:00,43.43,43.45,43.4,43.4,25254.0,43.43,43.45,43.4,43.4,25254.0
2021-10-08 13:40:00,43.41,43.44,43.4,43.44,26521.0,43.41,43.44,43.4,43.44,26521.0
2021-10-08 13:50:00,43.44,43.49,43.44,43.47,41163.0,43.44,43.49,43.44,43.47,41163.0
2021-10-08 14:00:00,43.47,43.5,43.42,43.43,69096.0,43.47,43.5,43.42,43.43,69096.0
2021-10-08 14:10:00,43.44,43.44,43.35,43.4,98308.0,43.44,43.44,43.35,43.4,98308.0
2021-10-08 14:20:00,43.4,43.46,43.4,43.45,35812.0,43.4,43.46,43.4,43.45,35812.0
2021-10-08 14:30:00,43.45,43.51,43.43,43.45,51816.0,43.45,43.51,43.43,43.45,51816.0
2021-10-08 14:40:00,43.45,43.46,43.37,43.39,40430.0,43.45,43.46,43.37,43.39,40430.0
2021-10-08 14:50:00,43.39,43.4,43.35,43.38,37100.0,43.39,43.4,43.35,43.38,37100.0
2021-10-08 15:00:00,43.38,43.42,43.35,43.4,91161.0,43.38,43.42,43.35,43.4,91161.0
2021-10-08 15:10:00,43.4,43.41,43.33,43.33,49821.0,43.4,43.41,43.33,43.33,49821.0
2021-10-08 15:20:00,43.33,43.35,43.27,43.28,123986.0,43.33,43.35,43.27,43.28,123986.0
2021-10-08 15:30:00,43.28,43.32,43.2,43.21,93416.0,43.28,43.32,43.2,43.21,93416.0
2021-10-08 15:40:00,43.2,43.22,43.14,43.15,181464.0,43.2,43.22,43.14,43.15,181464.0
2021-10-08 15:50:00,43.14,43.18,43.1,43.16,568193.0,43.14,43.18,43.1,43.16,568193.0
2021-10-11 09:30:00,42.98,43.08,42.89,42.91,102534.0,42.98,43.08,42.89,42.91,102534.0
2021-10-11 09:40:00,42.91,42.99,42.87,42.89,78870.0,42.91,42.99,42.87,42.89,78870.0
2021-10-11 09:50:00,42.89,43.02,42.87,43.02,39142.0,42.89,43.02,42.87,43.02,39142.0
2021-10-11 10:00:00,43.03,43.14,43.02,43.13,78631.0,43.03,43.14,43.02,43.13,78631.0
2021-10-11 10:10:00,43.14,43.23,43.12,43.22,54002.0,43.14,43.23,43.12,43.22,54002.0
2021-10-11 10:20:00,43.22,43.24,43.12,43.17,30876.0,43.22,43.24,43.12,43.17,30876.0
2021-10-11 10:30:00,43.18,43.21,43.16,43.19,26903.0,43.18,43.21,43.16,43.19,26903.0
2021-10-11 10:40:00,43.19,43.19,43.13,43.15,57529.0,43.19,43.19,43.13,43.15,57529.0
2021-10-11 10:50:00,43.16,43.21,43.12,43.13,36937.0,43.16,43.21,43.12,43.13,36937.0
2021-10-11 11:00:00,43.13,43.15,43.05,43.05,73336.0,43.13,43.15,43.05,43.05,73336.0
2021-10-11 11:10:00,43.05,43.08,42.91,42.92,62603.0,43.05,43.08,42.91,42.92,62603.0
2021-10-11 11:20:00,42.92,42.94,42.84,42.86,27067.0,42.92,42.94,42.84,42.86,27067.0
2021-10-11 11:30:00,42.86,42.99,42.85,42.98,57919.0,42.86,42.99,42.85,42.98,57919.0
2021-10-11 11:40:00,42.98,43.02,42.96,42.99,30347.0,42.98,43.02,42.96,42.99,30347.0
2021-10-11 11:50:00,42.99,42.99,42.89,42.92,55870.0,42.99,42.99,42.89,42.92,55870.0
2021-10-11 12:00:00,42.92,42.92,42.8,42.86,78704.0,42.92,42.92,42.8,42.86,78704.0
2021-10-11 12:10:00,42.86,42.9,42.84,42.89,32970.0,42.86,42.9,42.84,42.89,32970.0
2021-10-11 12:20:00,42.89,42.92,42.88,42.91,33386.0,42.89,42.92,42.88,42.91,33386.0
2021-10-11 12:30:00,42.91,42.97,42.89,42.92,64960.0,42.91,42.97,42.89,42.92,64960.0
2021-10-11 12:40:00,42.93,42.93,42.86,42.86,44542.0,42.93,42.93,42.86,42.86,44542.0
2021-10-11 12:50:00,42.86,42.86,42.7,42.71,75834.0,42.86,42.86,42.7,42.71,75834.0
2021-10-11 13:00:00,42.71,42.71,42.61,42.64,70239.0,42.71,42.71,42.61,42.64,70239.0
2021-10-11 13:10:00,42.64,42.68,42.59,42.68,42326.0,42.64,42.68,42.59,42.68,42326.0
2021-10-11 13:20:00,42.68,42.68,42.49,42.52,67570.0,42.68,42.68,42.49,42.52,67570.0
2021-10-11 13:30:00,42.52,42.53,42.45,42.47,59967.0,42.52,42.53,42.45,42.47,59967.0
2021-10-11 13:40:00,42.46,42.49,42.35,42.41,92731.0,42.46,42.49,42.35,42.41,92731.0
2021-10-11 13:50:00,42.41,42.44,42.36,42.41,64654.0,42.41,42.44,42.36,42.41,64654.0
2021-10-11 14:00:00,42.41,42.46,42.38,42.43,55673.0,42.41,42.46,42.38,42.43,55673.0
2021-10-11 14:10:00,42.43,42.44,42.39,42.41,98749.0,42.43,42.44,42.39,42.41,98749.0
2021-10-11 14:20:00,42.41,42.44,42.35,42.39,75792.0,42.41,42.44,42.35,42.39,75792.0
2021-10-11 14:30:00,42.38,42.41,42.31,42.32,51605.0,42.38,42.41,42.31,42.32,51605.0
2021-10-11 14:40:00,42.32,42.38,42.31,42.34,83335.0,42.32,42.38,42.31,42.34,83335.0
2021-10-11 14:50:00,42.33,42.38,42.3,42.36,44208.0,42.33,42.38,42.3,42.36,44208.0
2021-10-11 15:00:00,42.35,42.4,42.3,42.32,45005.0,42.35,42.4,42.3,42.32,45005.0
2021-10-11 15:10:00,42.31,42.34,42.28,42.29,43918.0,42.31,42.34,42.28,42.29,43918.0
2021-10-11 15:20:00,42.29,42.3,42.2,42.21,78208.0,42.29,42.3,42.2,42.21,78208.0
2021-10-11 15:30:00,42.22,42.26,42.09,42.15,255930.0,42.22,42.26,42.09,42.15,255930.0
2021-10-11 15:40:00,42.15,42.27,42.13,42.25,134088.0,42.15,42.27,42.13,42.25,134088.0
2021-10-11 15:50:00,42.26,42.26,42.12,42.15,342702.0,42.26,42.26,42.12,42.15,342702.0
2021-10-12 09:30:00,42.29,42.45,42.19,42.29,86149.0,42.29,42.45,42.19,42.29,86149.0
2021-10-12 09:40:00,42.28,42.36,42.09,42.14,187349.0,42.28,42.36,42.09,42.14,187349.0
2021-10-12 09:50:00,42.14,42.34,42.12,42.26,89813.0,42.14,42.34,42.12,42.26,89813.0
2021-10-12 10:00:00,42.26,42.35,42.25,42.27,95880.0,42.26,42.35,42.25,42.27,95880.0
2021-10-12 10:10:00,42.27,42.48,42.25,42.44,57013.0,42.27,42.48,42.25,42.44,57013.0
2021-10-12 10:20:00,42.44,42.45,42.33,42.36,65536.0,42.44,42.45,42.33,42.36,65536.0
2021-10-12 10:30:00,42.36,42.36,42.28,42.32,99353.0,42.36,42.36,42.28,42.32,99353.0
2021-10-12 10:40:00,42.32,42.4,42.31,42.35,94404.0,42.32,42.4,42.31,42.35,94404.0
2021-10-12 10:50:00,42.35,42.37,42.32,42.34,60916.0,42.35,42.37,42.32,42.34,60916.0
2021-10-12 11:00:00,42.35,42.41,42.31,42.36,65080.0,42.35,42.41,42.31,42.36,65080.0
2021-10-12 11:10:00,42.37,42.37,42.25,42.27,40165.0,42.37,42.37,42.25,42.27,40165.0
2021-10-12 11:20:00,42.27,42.33,42.21,42.33,40765.0,42.27,42.33,42.21,42.33,40765.0
2021-10-12 11:30:00,42.34,42.39,42.31,42.38,37817.0,42.34,42.39,42.31,42.38,37817.0
2021-10-12 11:40:00,42.37,42.4,42.32,42.39,37565.0,42.37,42.4,42.32,42.39,37565.0
2021-10-12 11:50:00,42.39,42.43,42.36,42.43,25056.0,42.39,42.43,42.36,42.43,25056.0
2021-10-12 12:00:00,42.42,42.49,42.41,42.45,24672.0,42.42,42.49,42.41,42.45,24672.0
2021-10-12 12:10:00,42.45,42.49,42.43,42.43,18777.0,42.45,42.49,42.43,42.43,18777.0
2021-10-12 12:20:00,42.43,42.44,42.35,42.36,49275.0,42.43,42.44,42.35,42.36,49275.0
2021-10-12 12:30:00,42.36,42.38,42.23,42.25,59311.0,42.36,42.38,42.23,42.25,59311.0
2021-10-12 12:40:00,42.24,42.25,42.18,42.22,40151.0,42.24,42.25,42.18,42.22,40151.0
2021-10-12 12:50:00,42.23,42.24,42.15,42.16,31913.0,42.23,42.24,42.15,42.16,31913.0
2021-10-12 13:00:00,42.16,42.17,42.08,42.12,42511.0,42.16,42.17,42.08,42.12,42511.0
2021-10-12 13:10:00,42.12,42.17,42.12,42.16,26767.0,42.12,42.17,42.12,42.16,26767.0
2021-10-12 13:20:00,42.17,42.25,42.15,42.24,42458.0,42.17,42.25,42.15,42.24,42458.0
2021-10-12 13:30:00,42.23,42.26,42.21,42.26,23636.0,42.23,42.26,42.21,42.26,23636.0
2021-10-12 13:40:00,42.26,42.28,42.22,42.27,32605.0,42.26,42.28,42.22,42.27,32605.0
2021-10-12 13:50:00,42.27,42.29,42.19,42.19,174130.0,42.27,42.29,42.19,42.19,174130.0
2021-10-12 14:00:00,42.19,42.22,42.17,42.2,35842.0,42.19,42.22,42.17,42.2,35842.0
2021-10-12 14:10:00,42.2,42.31,42.2,42.25,79541.0,42.2,42.31,42.2,42.25,79541.0
2021-10-12 14:20:00,42.26,42.28,42.24,42.25,40470.0,42.26,42.28,42.24,42.25,40470.0
2021-10-12 14:30:00,42.25,42.29,42.24,42.25,45125.0,42.25,42.29,42.24,42.25,45125.0
2021-10-12 14:40:00,42.25,42.26,42.22,42.24,55352.0,42.25,42.26,42.22,42.24,55352.0
2021-10-12 14:50:00,42.24,42.24,42.12,42.14,38358.0,42.24,42.24,42.12,42.14,38358.0
2021-10-12 15:00:00,42.13,42.17,42.1,42.11,51130.0,42.13,42.17,42.1,42.11,51130.0
2021-10-12 15:10:00,42.11,42.13,42.08,42.11,42227.0,42.11,42.13,42.08,42.11,42227.0
2021-10-12 15:20:00,42.11,42.13,42.07,42.09,40350.0,42.11,42.13,42.07,42.09,40350.0
2021-10-12 15:30:00,42.08,42.13,42.04,42.07,118624.0,42.08,42.13,42.04,42.07,118624.0
2021-10-12 15:40:00,42.08,42.08,41.95,42.02,173494.0,42.08,42.08,41.95,42.02,173494.0
2021-10-12 15:50:00,42.02,42.15,41.99,42.09,359654.0,42.02,42.15,41.99,42.09,359654.0
2021-10-13 09:30:00,42.15,42.33,42.09,42.16,85733.0,42.15,42.33,42.09,42.16,85733.0
2021-10-13 09:40:00,42.15,42.23,41.93,41.94,256485.0,42.15,42.23,41.93,41.94,256485.0
2021-10-13 09:50:00,41.93,42.05,41.9,42.02,130850.0,41.93,42.05,41.9,42.02,130850.0
2021-10-13 10:00:00,42.03,42.16,41.99,42.1,88664.0,42.03,42.16,41.99,42.1,88664.0
2021-10-13 10:10:00,42.11,42.11,42.0,42.06,70668.0,42.11,42.11,42.0,42.06,70668.0
2021-10-13 10:20:00,42.05,42.06,41.86,41.89,82351.0,42.05,42.06,41.86,41.89,82351.0
2021-10-13 10:30:00,41.88,42.1,41.88,42.07,68777.0,41.88,42.1,41.88,42.07,68777.0
2021-10-13 10:40:00,42.07,42.16,42.02,42.09,68354.0,42.07,42.16,42.02,42.09,68354.0
2021-10-13 10:50:00,42.09,42.13,41.98,41.98,50286.0,42.09,42.13,41.98,41.98,50286.0
2021-10-13 11:00:00,41.98,42.02,41.92,41.96,73293.0,41.98,42.02,41.92,41.96,73293.0
2021-10-13 11:10:00,41.96,42.0,41.91,41.97,55772.0,41.96,42.0,41.91,41.97,55772.0
2021-10-13 11:20:00,41.97,41.99,41.85,41.89,82356.0,41.97,41.99,41.85,41.89,82356.0
2021-10-13 11:30:00,41.89,41.9,41.84,41.86,47773.0,41.89,41.9,41.84,41.86,47773.0
2021-10-13 11:40:00,41.87,42.09,41.85,42.05,81858.0,41.87,42.09,41.85,42.05,81858.0
2021-10-13 11:50:00,42.05,42.08,41.94,41.95,49945.0,42.05,42.08,41.94,41.95,49945.0
2021-10-13 12:00:00,41.95,42.07,41.93,42.06,75922.0,41.95,42.07,41.93,42.06,75922.0
2021-10-13 12:10:00,42.05,42.06,42.01,42.04,35712.0,42.05,42.06,42.01,42.04,35712.0
2021-10-13 12:20:00,42.05,42.07,42.0,42.05,59526.0,42.05,42.07,42.0,42.05,59526.0
2021-10-13 12:30:00,42.05,42.06,41.98,41.98,102481.0,42.05,42.06,41.98,41.98,102481.0
2021-10-13 12:40:00,41.98,42.05,41.98,42.04,78244.0,41.98,42.05,41.98,42.04,78244.0
2021-10-13 12:50:00,42.05,42.06,41.99,42.02,41994.0,42.05,42.06,41.99,42.02,41994.0
2021-10-13 13:00:00,42.02,42.08,42.0,42.05,60139.0,42.02,42.08,42.0,42.05,60139.0
2021-10-13 13:10:00,42.06,42.08,42.03,42.05,41542.0,42.06,42.08,42.03,42.05,41542.0
2021-10-13 13:20:00,42.05,42.11,42.04,42.09,41266.0,42.05,42.11,42.04,42.09,41266.0
2021-10-13 13:30:00,42.1,42.15,42.08,42.11,37556.0,42.1,42.15,42.08,42.11,37556.0
2021-10-13 13:40:00,42.11,42.17,42.1,42.14,43653.0,42.11,42.17,42.1,42.14,43653.0
2021-10-13 13:50:00,42.14,42.16,42.12,42.13,33013.0,42.14,42.16,42.12,42.13,33013.0
2021-10-13 14:00:00,42.13,42.23,42.08,42.17,116557.0,42.13,42.23,42.08,42.17,116557.0
2021-10-13 14:10:00,42.16,42.17,42.1,42.1,57479.0,42.16,42.17,42.1,42.1,57479.0
2021-10-13 14:20:00,42.09,42.13,42.0,42.01,51748.0,42.09,42.13,42.0,42.01,51748.0
2021-10-13 14:30:00,42.01,42.03,41.96,41.97,80946.0,42.01,42.03,41.96,41.97,80946.0
2021-10-13 14:40:00,41.98,41.99,41.89,41.9,52112.0,41.98,41.99,41.89,41.9,52112.0
2021-10-13 14:50:00,41.89,41.93,41.88,41.91,56453.0,41.89,41.93,41.88,41.91,56453.0
2021-10-13 15:00:00,41.91,41.94,41.83,41.91,86530.0,41.91,41.94,41.83,41.91,86530.0
2021-10-13 15:10:00,41.9,41.91,41.8,41.8,67199.0,41.9,41.91,41.8,41.8,67199.0
2021-10-13 15:20:00,41.81,41.82,41.75,41.75,63343.0,41.81,41.82,41.75,41.75,63343.0
2021-10-13 15:30:00,41.76,41.85,41.75,41.84,136832.0,41.76,41.85,41.75,41.84,136832.0
2021-10-13 15:40:00,41.84,41.86,41.76,41.82,174420.0,41.84,41.86,41.76,41.82,174420.0
2021-10-13 15:50:00,41.81,41.84,41.77,41.78,638036.0,41.81,41.84,41.77,41.78,638036.0
2021-10-14 09:30:00,42.06,42.47,42.06,42.4,103312.0,42.06,42.47,42.06,42.4,103312.0
2021-10-14 09:40:00,42.39,42.45,42.3,42.4,85326.0,42.39,42.45,42.3,42.4,85326.0
2021-10-14 09:50:00,42.39,42.54,42.38,42.53,85820.0,42.39,42.54,42.38,42.53,85820.0
2021-10-14 10:00:00,42.53,42.8,42.52,42.78,247011.0,42.53,42.8,42.52,42.78,247011.0
2021-10-14 10:10:00,42.78,42.93,42.76,42.9,218448.0,42.78,42.93,42.76,42.9,218448.0
2021-10-14 10:20:00,42.9,43.12,42.85,43.02,348041.0,42.9,43.12,42.85,43.02,348041.0
2021-10-14 10:30:00,43.02,43.05,42.9,42.97,204472.0,43.02,43.05,42.9,42.97,204472.0
2021-10-14 10:40:00,42.98,42.98,42.9,42.98,97619.0,42.98,42.98,42.9,42.98,97619.0
2021-10-14 10:50:00,42.98,42.99,42.93,42.95,88378.0,42.98,42.99,42.93,42.95,88378.0
2021-10-14 11:00:00,42.94,43.03,42.92,42.93,58267.0,42.94,43.03,42.92,42.93,58267.0
2021-10-14 11:10:00,42.93,42.96,42.87,42.96,69130.0,42.93,42.96,42.87,42.96,69130.0
2021-10-14 11:20:00,42.96,43.02,42.91,42.93,80331.0,42.96,43.02,42.91,42.93,80331.0
2021-10-14 11:30:00,42.94,42.97,42.93,42.96,60666.0,42.94,42.97,42.93,42.96,60666.0
2021-10-14 11:40:00,42.96,42.97,42.93,42.96,56896.0,42.96,42.97,42.93,42.96,56896.0
2021-10-14 11:50:00,42.97,43.01,42.94,43.01,93418.0,42.97,43.01,42.94,43.01,93418.0
2021-10-14 12:00:00,43.0,43.03,42.97,43.01,26867.0,43.0,43.03,42.97,43.01,26867.0
2021-10-14 12:10:00,43.02,43.07,42.96,42.98,50654.0,43.02,43.07,42.96,42.98,50654.0
2021-10-14 12:20:00,42.98,43.06,42.97,43.05,61286.0,42.98,43.06,42.97,43.05,61286.0
2021-10-14 12:30:00,43.06,43.11,43.04,43.07,54812.0,43.06,43.11,43.04,43.07,54812.0
2021-10-14 12:40:00,43.07,43.13,43.05,43.12,75127.0,43.07,43.13,43.05,43.12,75127.0
2021-10-14 12:50:00,43.12,43.13,43.09,43.13,53000.0,43.12,43.13,43.09,43.13,53000.0
2021-10-14 13:00:00,43.13,43.15,43.07,43.09,51501.0,43.13,43.15,43.07,43.09,51501.0
2021-10-14 13:10:00,43.09,43.12,43.05,43.12,53091.0,43.09,43.12,43.05,43.12,53091.0
2021-10-14 13:20:00,43.11,43.11,43.07,43.09,58034.0,43.11,43.11,43.07,43.09,58034.0
2021-10-14 13:30:00,43.09,43.16,43.08,43.12,55594.0,43.09,43.16,43.08,43.12,55594.0
2021-10-14 13:40:00,43.13,43.14,43.1,43.11,44663.0,43.13,43.14,43.1,43.11,44663.0
2021-10-14 13:50:00,43.12,43.14,43.09,43.13,61905.0,43.12,43.14,43.09,43.13,61905.0
2021-10-14 14:00:00,43.12,43.15,43.1,43.12,45351.0,43.12,43.15,43.1,43.12,45351.0
2021-10-14 14:10:00,43.11,43.19,43.11,43.17,74370.0,43.11,43.19,43.11,43.17,74370.0
2021-10-14 14:20:00,43.18,43.25,43.16,43.24,72790.0,43.18,43.25,43.16,43.24,72790.0
2021-10-14 14:30:00,43.25,43.25,43.2,43.25,54032.0,43.25,43.25,43.2,43.25,54032.0
2021-10-14 14:40:00,43.25,43.26,43.22,43.25,102262.0,43.25,43.26,43.22,43.25,102262.0
2021-10-14 14:50:00,43.25,43.32,43.24,43.29,93977.0,43.25,43.32,43.24,43.29,93977.0
2021-10-14 15:00:00,43.29,43.35,43.26,43.28,100083.0,43.29,43.35,43.26,43.28,100083.0
2021-10-14 15:10:00,43.27,43.33,43.26,43.33,92806.0,43.27,43.33,43.26,43.33,92806.0
2021-10-14 15:20:00,43.32,43.37,43.28,43.32,288346.0,43.32,43.37,43.28,43.32,288346.0
2021-10-14 15:30:00,43.32,43.35,43.29,43.33,175000.0,43.32,43.35,43.29,43.33,175000.0
2021-10-14 15:40:00,43.33,43.36,43.31,43.34,446191.0,43.33,43.36,43.31,43.34,446191.0
2021-10-14 15:50:00,43.34,43.36,43.24,43.25,885031.0,43.34,43.36,43.24,43.25,885031.0
2021-10-15 09:30:00,43.58,43.65,43.1,43.12,400103.0,43.58,43.65,43.1,43.12,400103.0
2021-10-15 09:40:00,43.11,43.3,43.05,43.26,355144.0,43.11,43.3,43.05,43.26,355144.0
2021-10-15 09:50:00,43.27,43.5,43.25,43.31,230526.0,43.27,43.5,43.25,43.31,230526.0
2021-10-15 10:00:00,43.3,43.44,43.29,43.37,104858.0,43.3,43.44,43.29,43.37,104858.0
2021-10-15 10:10:00,43.36,43.41,43.27,43.28,104809.0,43.36,43.41,43.27,43.28,104809.0
2021-10-15 10:20:00,43.28,43.37,43.28,43.31,118827.0,43.28,43.37,43.28,43.31,118827.0
2021-10-15 10:30:00,43.32,43.44,43.3,43.43,52766.0,43.32,43.44,43.3,43.43,52766.0
2021-10-15 10:40:00,43.43,43.48,43.39,43.45,81979.0,43.43,43.48,43.39,43.45,81979.0
2021-10-15 10:50:00,43.45,43.48,43.42,43.45,50439.0,43.45,43.48,43.42,43.45,50439.0
2021-10-15 11:00:00,43.46,43.52,43.43,43.52,77073.0,43.46,43.52,43.43,43.52,77073.0
2021-10-15 11:10:00,43.52,43.55,43.51,43.52,63995.0,43.52,43.55,43.51,43.52,63995.0
2021-10-15 11:20:00,43.52,43.52,43.44,43.47,56060.0,43.52,43.52,43.44,43.47,56060.0
2021-10-15 11:30:00,43.47,43.53,43.4,43.41,119820.0,43.47,43.53,43.4,43.41,119820.0
2021-10-15 11:40:00,43.41,43.52,43.4,43.52,133809.0,43.41,43.52,43.4,43.52,133809.0
2021-10-15 11:50:00,43.51,43.55,43.49,43.52,63759.0,43.51,43.55,43.49,43.52,63759.0
2021-10-15 12:00:00,43.52,43.65,43.51,43.64,59070.0,43.52,43.65,43.51,43.64,59070.0
2021-10-15 12:10:00,43.65,43.67,43.59,43.67,80345.0,43.65,43.67,43.59,43.67,80345.0
2021-10-15 12:20:00,43.66,43.68,43.47,43.52,93702.0,43.66,43.68,43.47,43.52,93702.0
2021-10-15 12:30:00,43.52,43.56,43.5,43.55,33156.0,43.52,43.56,43.5,43.55,33156.0
2021-10-15 12:40:00,43.55,43.57,43.51,43.52,57303.0,43.55,43.57,43.51,43.52,57303.0
2021-10-15 12:50:00,43.52,43.58,43.5,43.5,28524.0,43.52,43.58,43.5,43.5,28524.0
2021-10-15 13:00:00,43.49,43.56,43.48,43.54,43328.0,43.49,43.56,43.48,43.54,43328.0
2021-10-15 13:10:00,43.55,43.55,43.48,43.48,31627.0,43.55,43.55,43.48,43.48,31627.0
2021-10-15 13:20:00,43.48,43.48,43.42,43.42,34965.0,43.48,43.48,43.42,43.42,34965.0
2021-10-15 13:30:00,43.42,43.49,43.42,43.48,30584.0,43.42,43.49,43.42,43.48,30584.0
2021-10-15 13:40:00,43.48,43.56,43.48,43.55,42036.0,43.48,43.56,43.48,43.55,42036.0
2021-10-15 13:50:00,43.55,43.59,43.53,43.54,43939.0,43.55,43.59,43.53,43.54,43939.0
2021-10-15 14:00:00,43.54,43.64,43.54,43.62,38479.0,43.54,43.64,43.54,43.62,38479.0
2021-10-15 14:10:00,43.61,43.63,43.58,43.59,49672.0,43.61,43.63,43.58,43.59,49672.0
2021-10-15 14:20:00,43.59,43.62,43.57,43.57,54399.0,43.59,43.62,43.57,43.57,54399.0
2021-10-15 14:30:00,43.57,43.57,43.52,43.55,26071.0,43.57,43.57,43.52,43.55,26071.0
2021-10-15 14:40:00,43.55,43.58,43.54,43.54,52407.0,43.55,43.58,43.54,43.54,52407.0
2021-10-15 14:50:00,43.55,43.56,43.5,43.55,35029.0,43.55,43.56,43.5,43.55,35029.0
2021-10-15 15:00:00,43.55,43.56,43.49,43.52,148601.0,43.55,43.56,43.49,43.52,148601.0
2021-10-15 15:10:00,43.52,43.56,43.5,43.52,100166.0,43.52,43.56,43.5,43.52,100166.0
2021-10-15 15:20:00,43.52,43.52,43.44,43.5,55666.0,43.52,43.52,43.44,43.5,55666.0
2021-10-15 15:30:00,43.49,43.53,43.44,43.52,86816.0,43.49,43.53,43.44,43.52,86816.0
2021-10-15 15:40:00,43.52,43.53,43.43,43.47,144830.0,43.52,43.53,43.43,43.47,144830.0
2021-10-15 15:50:00,43.47,43.49,43.39,43.4,584912.0,43.47,43.49,43.39,43.4,584912.0
2021-10-18 09:30:00,43.01,43.01,42.28,42.39,117890.0,43.01,43.01,42.28,42.39,117890.0
2021-10-18 09:40:00,42.39,42.44,42.26,42.4,82590.0,42.39,42.44,42.26,42.4,82590.0
2021-10-18 09:50:00,42.41,42.67,42.4,42.58,96554.0,42.41,42.67,42.4,42.58,96554.0
2021-10-18 10:00:00,42.58,42.68,42.5,42.63,84964.0,42.58,42.68,42.5,42.63,84964.0
2021-10-18 10:10:00,42.62,42.7,42.61,42.66,41702.0,42.62,42.7,42.61,42.66,41702.0
2021-10-18 10:20:00,42.66,42.72,42.64,42.72,72783.0,42.66,42.72,42.64,42.72,72783.0
2021-10-18 10:30:00,42.73,42.87,42.72,42.8,138542.0,42.73,42.87,42.72,42.8,138542.0
2021-10-18 10:40:00,42.81,42.9,42.77,42.8,178573.0,42.81,42.9,42.77,42.8,178573.0
2021-10-18 10:50:00,42.79,42.86,42.78,42.84,85327.0,42.79,42.86,42.78,42.84,85327.0
2021-10-18 11:00:00,42.85,42.98,42.85,42.95,105491.0,42.85,42.98,42.85,42.95,105491.0
2021-10-18 11:10:00,42.95,42.97,42.89,42.96,108646.0,42.95,42.97,42.89,42.96,108646.0
2021-10-18 11:20:00,42.95,43.05,42.95,42.97,87200.0,42.95,43.05,42.95,42.97,87200.0
2021-10-18 11:30:00,42.96,43.0,42.94,42.98,30739.0,42.96,43.0,42.94,42.98,30739.0
2021-10-18 11:40:00,42.97,43.05,42.97,43.03,35383.0,42.97,43.05,42.97,43.03,35383.0
2021-10-18 11:50:00,43.03,43.05,43.01,43.03,37675.0,43.03,43.05,43.01,43.03,37675.0
2021-10-18 12:00:00,43.04,43.04,42.96,43.01,105116.0,43.04,43.04,42.96,43.01,105116.0
2021-10-18 12:10:00,43.0,43.0,42.93,42.93,49886.0,43.0,43.0,42.93,42.93,49886.0
2021-10-18 12:20:00,42.93,42.94,42.86,42.88,37336.0,42.93,42.94,42.86,42.88,37336.0
2021-10-18 12:30:00,42.88,42.88,42.8,42.82,24961.0,42.88,42.88,42.8,42.82,24961.0
2021-10-18 12:40:00,42.81,42.86,42.78,42.79,30086.0,42.81,42.86,42.78,42.79,30086.0
2021-10-18 12:50:00,42.79,42.87,42.76,42.84,43072.0,42.79,42.87,42.76,42.84,43072.0
2021-10-18 13:00:00,42.84,42.88,42.81,42.82,28088.0,42.84,42.88,42.81,42.82,28088.0
2021-10-18 13:10:00,42.82,42.84,42.82,42.84,14723.0,42.82,42.84,42.82,42.84,14723.0
2021-10-18 13:20:00,42.84,42.84,42.79,42.82,14716.0,42.84,42.84,42.79,42.82,14716.0
2021-10-18 13:30:00,42.82,42.84,42.79,42.79,10115.0,42.82,42.84,42.79,42.79,10115.0
2021-10-18 13:40:00,42.78,42.78,42.73,42.75,19742.0,42.78,42.78,42.73,42.75,19742.0
2021-10-18 13:50:00,42.75,42.76,42.67,42.69,34545.0,42.75,42.76,42.67,42.69,34545.0
2021-10-18 14:00:00,42.69,42.74,42.67,42.73,26628.0,42.69,42.74,42.67,42.73,26628.0
2021-10-18 14:10:00,42.73,42.74,42.7,42.72,22724.0,42.73,42.74,42.7,42.72,22724.0
2021-10-18 14:20:00,42.72,42.74,42.69,42.74,21160.0,42.72,42.74,42.69,42.74,21160.0
2021-10-18 14:30:00,42.73,42.77,42.72,42.75,19998.0,42.73,42.77,42.72,42.75,19998.0
2021-10-18 14:40:00,42.76,42.77,42.72,42.75,23824.0,42.76,42.77,42.72,42.75,23824.0
2021-10-18 14:50:00,42.75,42.8,42.74,42.76,37379.0,42.75,42.8,42.74,42.76,37379.0
2021-10-18 15:00:00,42.77,42.83,42.76,42.82,29033.0,42.77,42.83,42.76,42.82,29033.0
2021-10-18 15:10:00,42.82,42.83,42.78,42.83,46402.0,42.82,42.83,42.78,42.83,46402.0
2021-10-18 15:20:00,42.82,42.86,42.79,42.82,65063.0,42.82,42.86,42.79,42.82,65063.0
2021-10-18 15:30:00,42.82,42.87,42.8,42.82,55560.0,42.82,42.87,42.8,42.82,55560.0
2021-10-18 15:40:00,42.81,42.88,42.81,42.88,67599.0,42.81,42.88,42.81,42.88,67599.0
2021-10-18 15:50:00,42.88,42.93,42.78,42.79,381468.0,42.88,42.93,42.78,42.79,381468.0
2021-10-19 09:30:00,43.23,43.37,43.11,43.33,221317.0,43.23,43.37,43.11,43.33,221317.0
2021-10-19 09:40:00,43.33,43.48,43.28,43.34,164368.0,43.33,43.48,43.28,43.34,164368.0
2021-10-19 09:50:00,43.35,43.64,43.35,43.54,103892.0,43.35,43.64,43.35,43.54,103892.0
2021-10-19 10:00:00,43.55,43.81,43.54,43.8,81011.0,43.55,43.81,43.54,43.8,81011.0
2021-10-19 10:10:00,43.8,43.99,43.79,43.96,186260.0,43.8,43.99,43.79,43.96,186260.0
2021-10-19 10:20:00,43.96,44.07,43.93,44.03,241138.0,43.96,44.07,43.93,44.03,241138.0
2021-10-19 10:30:00,44.03,44.08,43.99,44.02,162678.0,44.03,44.08,43.99,44.02,162678.0
2021-10-19 10:40:00,44.02,44.08,43.93,43.95,111390.0,44.02,44.08,43.93,43.95,111390.0
2021-10-19 10:50:00,43.96,44.04,43.93,43.98,77514.0,43.96,44.04,43.93,43.98,77514.0
2021-10-19 11:00:00,43.98,44.1,43.98,44.09,49917.0,43.98,44.1,43.98,44.09,49917.0
2021-10-19 11:10:00,44.09,44.28,44.09,44.23,157808.0,44.09,44.28,44.09,44.23,157808.0
2021-10-19 11:20:00,44.23,44.28,44.13,44.19,149597.0,44.23,44.28,44.13,44.19,149597.0
2021-10-19 11:30:00,44.18,44.19,44.12,44.16,76414.0,44.18,44.19,44.12,44.16,76414.0
2021-10-19 11:40:00,44.16,44.29,44.15,44.27,217062.0,44.16,44.29,44.15,44.27,217062.0
2021-10-19 11:50:00,44.27,44.27,44.14,44.21,129437.0,44.27,44.27,44.14,44.21,129437.0
2021-10-19 12:00:00,44.21,44.27,44.17,44.27,67927.0,44.21,44.27,44.17,44.27,67927.0
2021-10-19 12:10:00,44.26,44.35,44.26,44.33,98882.0,44.26,44.35,44.26,44.33,98882.0
2021-10-19 12:20:00,44.32,44.42,44.32,44.4,173825.0,44.32,44.42,44.32,44.4,173825.0
2021-10-19 12:30:00,44.41,44.47,44.38,44.4,102569.0,44.41,44.47,44.38,44.4,102569.0
2021-10-19 12:40:00,44.4,44.4,44.31,44.34,78875.0,44.4,44.4,44.31,44.34,78875.0
2021-10-19 12:50:00,44.33,44.33,44.27,44.31,64229.0,44.33,44.33,44.27,44.31,64229.0
2021-10-19 13:00:00,44.31,44.32,44.21,44.23,40122.0,44.31,44.32,44.21,44.23,40122.0
2021-10-19 13:10:00,44.22,44.24,44.1,44.23,60990.0,44.22,44.24,44.1,44.23,60990.0
2021-10-19 13:20:00,44.23,44.28,44.17,44.22,95451.0,44.23,44.28,44.17,44.22,95451.0
2021-10-19 13:30:00,44.22,44.22,44.06,44.07,155420.0,44.22,44.22,44.06,44.07,155420.0
2021-10-19 13:40:00,44.06,44.09,44.0,44.05,51132.0,44.06,44.09,44.0,44.05,51132.0
2021-10-19 13:50:00,44.05,44.09,44.04,44.08,32361.0,44.05,44.09,44.04,44.08,32361.0
2021-10-19 14:00:00,44.08,44.15,44.06,44.15,60558.0,44.08,44.15,44.06,44.15,60558.0
2021-10-19 14:10:00,44.15,44.19,44.09,44.12,74686.0,44.15,44.19,44.09,44.12,74686.0
2021-10-19 14:20:00,44.12,44.12,44.0,44.01,83123.0,44.12,44.12,44.0,44.01,83123.0
2021-10-19 14:30:00,44.0,44.03,43.96,44.01,87692.0,44.0,44.03,43.96,44.01,87692.0
2021-10-19 14:40:00,44.0,44.04,43.99,44.03,82578.0,44.0,44.04,43.99,44.03,82578.0
2021-10-19 14:50:00,44.02,44.05,43.96,44.0,71892.0,44.02,44.05,43.96,44.0,71892.0
2021-10-19 15:00:00,44.0,44.07,43.98,44.05,146810.0,44.0,44.07,43.98,44.05,146810.0
2021-10-19 15:10:00,44.06,44.07,44.03,44.05,83536.0,44.06,44.07,44.03,44.05,83536.0
2021-10-19 15:20:00,44.05,44.08,44.01,44.08,45724.0,44.05,44.08,44.01,44.08,45724.0
2021-10-19 15:30:00,44.08,44.09,44.03,44.05,96293.0,44.08,44.09,44.03,44.05,96293.0
2021-10-19 15:40:00,44.05,44.09,44.0,44.07,171551.0,44.05,44.09,44.0,44.07,171551.0
2021-10-19 15:50:00,44.06,44.16,44.05,44.13,632915.0,44.06,44.16,44.05,44.13,632915.0
2021-10-20 09:30:00,44.46,44.64,44.28,44.3,284128.0,44.46,44.64,44.28,44.3,284128.0
2021-10-20 09:40:00,44.29,44.5,44.22,44.45,205966.0,44.29,44.5,44.22,44.45,205966.0
2021-10-20 09:50:00,44.46,44.59,44.36,44.36,441876.0,44.46,44.59,44.36,44.36,441876.0
2021-10-20 10:00:00,44.38,44.5,44.27,44.5,235026.0,44.38,44.5,44.27,44.5,235026.0
2021-10-20 10:10:00,44.5,44.8,44.47,44.77,323938.0,44.5,44.8,44.47,44.77,323938.0
2021-10-20 10:20:00,44.77,44.85,44.68,44.69,216586.0,44.77,44.85,44.68,44.69,216586.0
2021-10-20 10:30:00,44.7,44.86,44.66,44.84,169428.0,44.7,44.86,44.66,44.84,169428.0
2021-10-20 10:40:00,44.83,45.0,44.82,45.0,185733.0,44.83,45.0,44.82,45.0,185733.0
2021-10-20 10:50:00,45.0,45.0,44.78,44.81,204698.0,45.0,45.0,44.78,44.81,204698.0
2021-10-20 11:00:00,44.81,44.9,44.81,44.86,132360.0,44.81,44.9,44.81,44.86,132360.0
2021-10-20 11:10:00,44.85,44.86,44.68,44.71,87794.0,44.85,44.86,44.68,44.71,87794.0
2021-10-20 11:20:00,44.71,44.71,44.43,44.47,314737.0,44.71,44.71,44.43,44.47,314737.0
2021-10-20 11:30:00,44.47,44.47,44.36,44.41,242544.0,44.47,44.47,44.36,44.41,242544.0
2021-10-20 11:40:00,44.41,44.45,44.35,44.43,126757.0,44.41,44.45,44.35,44.43,126757.0
2021-10-20 11:50:00,44.42,44.46,44.34,44.37,102253.0,44.42,44.46,44.34,44.37,102253.0
2021-10-20 12:00:00,44.37,44.4,44.33,44.39,127930.0,44.37,44.4,44.33,44.39,127930.0
2021-10-20 12:10:00,44.39,44.41,44.37,44.37,63693.0,44.39,44.41,44.37,44.37,63693.0
2021-10-20 12:20:00,44.37,44.38,44.29,44.33,130812.0,44.37,44.38,44.29,44.33,130812.0
2021-10-20 12:30:00,44.33,44.41,44.32,44.39,129845.0,44.33,44.41,44.32,44.39,129845.0
2021-10-20 12:40:00,44.39,44.46,44.38,44.42,78767.0,44.39,44.46,44.38,44.42,78767.0
2021-10-20 12:50:00,44.41,44.44,44.38,44.44,63625.0,44.41,44.44,44.38,44.44,63625.0
2021-10-20 13:00:00,44.45,44.5,44.41,44.5,65635.0,44.45,44.5,44.41,44.5,65635.0
2021-10-20 13:10:00,44.5,44.51,44.41,44.41,64303.0,44.5,44.51,44.41,44.41,64303.0
2021-10-20 13:20:00,44.43,44.45,44.37,44.43,64245.0,44.43,44.45,44.37,44.43,64245.0
2021-10-20 13:30:00,44.44,44.44,44.38,44.41,42798.0,44.44,44.44,44.38,44.41,42798.0
2021-10-20 13:40:00,44.41,44.5,44.41,44.5,130368.0,44.41,44.5,44.41,44.5,130368.0
2021-10-20 13:50:00,44.5,44.52,44.47,44.52,33530.0,44.5,44.52,44.47,44.52,33530.0
2021-10-20 14:00:00,44.52,44.57,44.48,44.56,43791.0,44.52,44.57,44.48,44.56,43791.0
2021-10-20 14:10:00,44.56,44.59,44.54,44.56,56160.0,44.56,44.59,44.54,44.56,56160.0
2021-10-20 14:20:00,44.56,44.57,44.52,44.54,39129.0,44.56,44.57,44.52,44.54,39129.0
2021-10-20 14:30:00,44.54,44.58,44.53,44.55,56253.0,44.54,44.58,44.53,44.55,56253.0
2021-10-20 14:40:00,44.55,44.61,44.5,44.53,118641.0,44.55,44.61,44.5,44.53,118641.0
2021-10-20 14:50:00,44.53,44.54,44.47,44.48,66065.0,44.53,44.54,44.47,44.48,66065.0
2021-10-20 15:00:00,44.48,44.5,44.43,44.43,89381.0,44.48,44.5,44.43,44.43,89381.0
2021-10-20 15:10:00,44.43,44.46,44.34,44.37,119001.0,44.43,44.46,44.34,44.37,119001.0
2021-10-20 15:20:00,44.38,44.41,44.37,44.41,111943.0,44.38,44.41,44.37,44.41,111943.0
2021-10-20 15:30:00,44.41,44.41,44.32,44.35,182868.0,44.41,44.41,44.32,44.35,182868.0
2021-10-20 15:40:00,44.34,44.4,44.33,44.34,312031.0,44.34,44.4,44.33,44.34,312031.0
2021-10-20 15:50:00,44.33,44.51,44.26,44.48,989142.0,44.33,44.51,44.26,44.48,989142.0
2021-10-21 09:30:00,44.3,44.43,44.05,44.25,251137.0,44.3,44.43,44.05,44.25,251137.0
2021-10-21 09:40:00,44.25,44.44,44.23,44.35,90717.0,44.25,44.44,44.23,44.35,90717.0
2021-10-21 09:50:00,44.34,44.41,44.21,44.38,176731.0,44.34,44.41,44.21,44.38,176731.0
2021-10-21 10:00:00,44.38,44.43,44.36,44.41,121846.0,44.38,44.43,44.36,44.41,121846.0
2021-10-21 10:10:00,44.42,44.48,44.36,44.42,45431.0,44.42,44.48,44.36,44.42,45431.0
2021-10-21 10:20:00,44.43,44.53,44.4,44.47,43934.0,44.43,44.53,44.4,44.47,43934.0
2021-10-21 10:30:00,44.47,44.54,44.46,44.54,48276.0,44.47,44.54,44.46,44.54,48276.0
2021-10-21 10:40:00,44.54,44.62,44.52,44.62,70786.0,44.54,44.62,44.52,44.62,70786.0
2021-10-21 10:50:00,44.61,44.68,44.58,44.63,145031.0,44.61,44.68,44.58,44.63,145031.0
2021-10-21 11:00:00,44.62,44.63,44.52,44.54,83829.0,44.62,44.63,44.52,44.54,83829.0
2021-10-21 11:10:00,44.54,44.57,44.46,44.48,101488.0,44.54,44.57,44.46,44.48,101488.0
2021-10-21 11:20:00,44.48,44.51,44.43,44.43,71373.0,44.48,44.51,44.43,44.43,71373.0
2021-10-21 11:30:00,44.44,44.54,44.42,44.49,86902.0,44.44,44.54,44.42,44.49,86902.0
2021-10-21 11:40:00,44.5,44.53,44.49,44.51,62970.0,44.5,44.53,44.49,44.51,62970.0
2021-10-21 11:50:00,44.52,44.61,44.51,44.61,86582.0,44.52,44.61,44.51,44.61,86582.0
2021-10-21 12:00:00,44.61,44.67,44.59,44.59,91750.0,44.61,44.67,44.59,44.59,91750.0
2021-10-21 12:10:00,44.58,44.64,44.57,44.63,40647.0,44.58,44.64,44.57,44.63,40647.0
2021-10-21 12:20:00,44.62,44.66,44.59,44.63,75491.0,44.62,44.66,44.59,44.63,75491.0
2021-10-21 12:30:00,44.62,44.64,44.58,44.6,93068.0,44.62,44.64,44.58,44.6,93068.0
2021-10-21 12:40:00,44.61,44.68,44.6,44.65,56508.0,44.61,44.68,44.6,44.65,56508.0
2021-10-21 12:50:00,44.65,44.67,44.63,44.65,52252.0,44.65,44.67,44.63,44.65,52252.0
2021-10-21 13:00:00,44.65,44.66,44.63,44.65,31270.0,44.65,44.66,44.63,44.65,31270.0
2021-10-21 13:10:00,44.65,44.67,44.62,44.63,25692.0,44.65,44.67,44.62,44.63,25692.0
2021-10-21 13:20:00,44.64,44.66,44.62,44.65,19560.0,44.64,44.66,44.62,44.65,19560.0
2021-10-21 13:30:00,44.65,44.68,44.64,44.66,34894.0,44.65,44.68,44.64,44.66,34894.0
2021-10-21 13:40:00,44.65,44.69,44.65,44.69,26427.0,44.65,44.69,44.65,44.69,26427.0
2021-10-21 13:50:00,44.68,44.73,44.67,44.71,38474.0,44.68,44.73,44.67,44.71,38474.0
2021-10-21 14:00:00,44.71,44.73,44.68,44.69,44193.0,44.71,44.73,44.68,44.69,44193.0
2021-10-21 14:10:00,44.68,44.74,44.68,44.73,35118.0,44.68,44.74,44.68,44.73,35118.0
2021-10-21 14:20:00,44.73,44.75,44.71,44.74,35342.0,44.73,44.75,44.71,44.74,35342.0
2021-10-21 14:30:00,44.73,44.74,44.71,44.72,59114.0,44.73,44.74,44.71,44.72,59114.0
2021-10-21 14:40:00,44.73,44.74,44.71,44.73,47180.0,44.73,44.74,44.71,44.73,47180.0
2021-10-21 14:50:00,44.73,44.75,44.72,44.74,29363.0,44.73,44.75,44.72,44.74,29363.0
2021-10-21 15:00:00,44.73,44.76,44.71,44.73,72162.0,44.73,44.76,44.71,44.73,72162.0
2021-10-21 15:10:00,44.73,44.86,44.72,44.8,202491.0,44.73,44.86,44.72,44.8,202491.0
2021-10-21 15:20:00,44.8,44.88,44.8,44.86,88412.0,44.8,44.88,44.8,44.86,88412.0
2021-10-21 15:30:00,44.86,44.88,44.8,44.88,162260.0,44.86,44.88,44.8,44.88,162260.0
2021-10-21 15:40:00,44.88,44.93,44.83,44.89,440086.0,44.88,44.93,44.83,44.89,440086.0
2021-10-21 15:50:00,44.89,44.93,44.77,44.88,1418986.0,44.89,44.93,44.77,44.88,1418986.0
2021-10-22 09:30:00,44.8,44.86,44.59,44.84,96913.0,44.8,44.86,44.59,44.84,96913.0
2021-10-22 09:40:00,44.84,44.94,44.77,44.86,68656.0,44.84,44.94,44.77,44.86,68656.0
2021-10-22 09:50:00,44.87,44.98,44.83,44.95,55519.0,44.87,44.98,44.83,44.95,55519.0
2021-10-22 10:00:00,44.96,45.07,44.95,45.04,99525.0,44.96,45.07,44.95,45.04,99525.0
2021-10-22 10:10:00,45.05,45.11,44.99,45.11,38788.0,45.05,45.11,44.99,45.11,38788.0
2021-10-22 10:20:00,45.1,45.12,45.04,45.09,32071.0,45.1,45.12,45.04,45.09,32071.0
2021-10-22 10:30:00,45.1,45.1,45.02,45.06,44429.0,45.1,45.1,45.02,45.06,44429.0
2021-10-22 10:40:00,45.05,45.1,45.03,45.08,34660.0,45.05,45.1,45.03,45.08,34660.0
2021-10-22 10:50:00,45.09,45.09,45.02,45.05,40110.0,45.09,45.09,45.02,45.05,40110.0
2021-10-22 11:00:00,45.05,45.05,44.94,45.01,36130.0,45.05,45.05,44.94,45.01,36130.0
2021-10-22 11:10:00,45.01,45.05,44.98,45.04,55489.0,45.01,45.05,44.98,45.04,55489.0
2021-10-22 11:20:00,45.04,45.05,44.9,44.94,43308.0,45.04,45.05,44.9,44.94,43308.0
2021-10-22 11:30:00,44.93,44.97,44.81,44.85,67841.0,44.93,44.97,44.81,44.85,67841.0
2021-10-22 11:40:00,44.83,44.85,44.75,44.77,158545.0,44.83,44.85,44.75,44.77,158545.0
2021-10-22 11:50:00,44.77,44.94,44.76,44.92,112301.0,44.77,44.94,44.76,44.92,112301.0
2021-10-22 12:00:00,44.92,45.02,44.88,44.99,95452.0,44.92,45.02,44.88,44.99,95452.0
2021-10-22 12:10:00,44.99,45.01,44.91,45.0,29205.0,44.99,45.01,44.91,45.0,29205.0
2021-10-22 12:20:00,45.01,45.01,44.98,44.99,42536.0,45.01,45.01,44.98,44.99,42536.0
2021-10-22 12:30:00,44.99,45.06,44.99,45.05,80649.0,44.99,45.06,44.99,45.05,80649.0
2021-10-22 12:40:00,45.05,45.08,45.01,45.03,51390.0,45.05,45.08,45.01,45.03,51390.0
2021-10-22 12:50:00,45.03,45.03,44.95,44.95,39926.0,45.03,45.03,44.95,44.95,39926.0
2021-10-22 13:00:00,44.94,44.95,44.89,44.92,49535.0,44.94,44.95,44.89,44.92,49535.0
2021-10-22 13:10:00,44.91,44.92,44.85,44.88,23151.0,44.91,44.92,44.85,44.88,23151.0
2021-10-22 13:20:00,44.88,44.92,44.88,44.91,29802.0,44.88,44.92,44.88,44.91,29802.0
2021-10-22 13:30:00,44.91,44.96,44.9,44.94,30004.0,44.91,44.96,44.9,44.94,30004.0
2021-10-22 13:40:00,44.94,44.98,44.94,44.97,26249.0,44.94,44.98,44.94,44.97,26249.0
2021-10-22 13:50:00,44.97,44.97,44.92,44.95,42129.0,44.97,44.97,44.92,44.95,42129.0
2021-10-22 14:00:00,44.94,44.96,44.88,44.88,28377.0,44.94,44.96,44.88,44.88,28377.0
2021-10-22 14:10:00,44.89,44.9,44.86,44.89,32483.0,44.89,44.9,44.86,44.89,32483.0
2021-10-22 14:20:00,44.88,44.91,44.87,44.91,35625.0,44.88,44.91,44.87,44.91,35625.0
2021-10-22 14:30:00,44.91,45.02,44.9,44.93,96149.0,44.91,45.02,44.9,44.93,96149.0
2021-10-22 14:40:00,44.93,44.94,44.89,44.9,36117.0,44.93,44.94,44.89,44.9,36117.0
2021-10-22 14:50:00,44.9,44.92,44.88,44.89,24193.0,44.9,44.92,44.88,44.89,24193.0
2021-10-22 15:00:00,44.88,44.9,44.82,44.85,59068.0,44.88,44.9,44.82,44.85,59068.0
2021-10-22 15:10:00,44.85,44.85,44.75,44.77,50123.0,44.85,44.85,44.75,44.77,50123.0
2021-10-22 15:20:00,44.77,44.82,44.76,44.82,49215.0,44.77,44.82,44.76,44.82,49215.0
2021-10-22 15:30:00,44.82,44.9,44.81,44.82,83922.0,44.82,44.9,44.81,44.82,83922.0
2021-10-22 15:40:00,44.82,44.89,44.81,44.88,102382.0,44.82,44.89,44.81,44.88,102382.0
2021-10-22 15:50:00,44.88,44.88,44.82,44.84,410448.0,44.88,44.88,44.82,44.84,410448.0
2021-10-25 09:30:00,44.99,44.99,44.57,44.67,107869.0,44.99,44.99,44.57,44.67,107869.0
2021-10-25 09:40:00,44.67,44.71,44.6,44.7,68612.0,44.67,44.71,44.6,44.7,68612.0
2021-10-25 09:50:00,44.69,44.78,44.67,44.72,61488.0,44.69,44.78,44.67,44.72,61488.0
2021-10-25 10:00:00,44.73,44.9,44.73,44.89,65369.0,44.73,44.9,44.73,44.89,65369.0
2021-10-25 10:10:00,44.89,44.96,44.83,44.96,41350.0,44.89,44.96,44.83,44.96,41350.0
2021-10-25 10:20:00,44.97,44.97,44.9,44.95,44157.0,44.97,44.97,44.9,44.95,44157.0
2021-10-25 10:30:00,44.95,44.98,44.92,44.96,67451.0,44.95,44.98,44.92,44.96,67451.0
2021-10-25 10:40:00,44.96,45.02,44.95,45.02,44488.0,44.96,45.02,44.95,45.02,44488.0
2021-10-25 10:50:00,45.02,45.02,44.9,44.91,47223.0,45.02,45.02,44.9,44.91,47223.0
2021-10-25 11:00:00,44.9,44.98,44.87,44.91,81244.0,44.9,44.98,44.87,44.91,81244.0
2021-10-25 11:10:00,44.9,44.97,44.9,44.93,65816.0,44.9,44.97,44.9,44.93,65816.0
2021-10-25 11:20:00,44.92,44.92,44.84,44.85,78518.0,44.92,44.92,44.84,44.85,78518.0
2021-10-25 11:30:00,44.84,44.9,44.83,44.88,64066.0,44.84,44.9,44.83,44.88,64066.0
2021-10-25 11:40:00,44.88,44.88,44.84,44.85,59292.0,44.88,44.88,44.84,44.85,59292.0
2021-10-25 11:50:00,44.84,44.94,44.84,44.93,42304.0,44.84,44.94,44.84,44.93,42304.0
2021-10-25 12:00:00,44.93,44.95,44.88,44.91,61121.0,44.93,44.95,44.88,44.91,61121.0
2021-10-25 12:10:00,44.91,44.91,44.78,44.8,49499.0,44.91,44.91,44.78,44.8,49499.0
2021-10-25 12:20:00,44.8,44.81,44.76,44.79,45201.0,44.8,44.81,44.76,44.79,45201.0
2021-10-25 12:30:00,44.78,44.79,44.69,44.7,53144.0,44.78,44.79,44.69,44.7,53144.0
2021-10-25 12:40:00,44.69,44.72,44.64,44.67,66918.0,44.69,44.72,44.64,44.67,66918.0
2021-10-25 12:50:00,44.67,44.68,44.63,44.66,24524.0,44.67,44.68,44.63,44.66,24524.0
2021-10-25 13:00:00,44.66,44.76,44.61,44.75,107204.0,44.66,44.76,44.61,44.75,107204.0
2021-10-25 13:10:00,44.75,44.85,44.61,44.63,314598.0,44.75,44.85,44.61,44.63,314598.0
2021-10-25 13:20:00,44.62,44.63,44.55,44.6,74882.0,44.62,44.63,44.55,44.6,74882.0
2021-10-25 13:30:00,44.59,44.63,44.56,44.59,44633.0,44.59,44.63,44.56,44.59,44633.0
2021-10-25 13:40:00,44.59,44.68,44.58,44.62,70299.0,44.59,44.68,44.58,44.62,70299.0
2021-10-25 13:50:00,44.61,44.66,44.59,44.62,66312.0,44.61,44.66,44.59,44.62,66312.0
2021-10-25 14:00:00,44.62,44.67,44.61,44.66,32140.0,44.62,44.67,44.61,44.66,32140.0
2021-10-25 14:10:00,44.65,44.67,44.62,44.66,41771.0,44.65,44.67,44.62,44.66,41771.0
2021-10-25 14:20:00,44.67,44.7,44.65,44.66,50358.0,44.67,44.7,44.65,44.66,50358.0
2021-10-25 14:30:00,44.66,44.71,44.65,44.71,38701.0,44.66,44.71,44.65,44.71,38701.0
2021-10-25 14:40:00,44.71,44.73,44.69,44.72,23818.0,44.71,44.73,44.69,44.72,23818.0
2021-10-25 14:50:00,44.72,44.72,44.65,44.66,57989.0,44.72,44.72,44.65,44.66,57989.0
2021-10-25 15:00:00,44.66,44.69,44.63,44.64,76923.0,44.66,44.69,44.63,44.64,76923.0
2021-10-25 15:10:00,44.63,44.64,44.57,44.59,48929.0,44.63,44.64,44.57,44.59,48929.0
2021-10-25 15:20:00,44.59,44.59,44.52,44.55,46546.0,44.59,44.59,44.52,44.55,46546.0
2021-10-25 15:30:00,44.54,44.56,44.48,44.52,98264.0,44.54,44.56,44.48,44.52,98264.0
2021-10-25 15:40:00,44.52,44.54,44.46,44.49,166458.0,44.52,44.54,44.46,44.49,166458.0
2021-10-25 15:50:00,44.49,44.53,44.44,44.5,674961.0,44.49,44.53,44.44,44.5,674961.0
2021-10-26 09:30:00,44.66,44.74,44.41,44.47,130717.0,44.66,44.74,44.41,44.47,130717.0
2021-10-26 09:40:00,44.48,44.55,44.37,44.38,114555.0,44.48,44.55,44.37,44.38,114555.0
2021-10-26 09:50:00,44.37,44.43,44.28,44.4,117267.0,44.37,44.43,44.28,44.4,117267.0
2021-10-26 10:00:00,44.41,44.51,44.32,44.48,157586.0,44.41,44.51,44.32,44.48,157586.0
2021-10-26 10:10:00,44.48,44.56,44.43,44.55,89463.0,44.48,44.56,44.43,44.55,89463.0
2021-10-26 10:20:00,44.55,44.67,44.54,44.65,63579.0,44.55,44.67,44.54,44.65,63579.0
2021-10-26 10:30:00,44.66,44.71,44.59,44.71,82881.0,44.66,44.71,44.59,44.71,82881.0
2021-10-26 10:40:00,44.72,44.74,44.64,44.69,59336.0,44.72,44.74,44.64,44.69,59336.0
2021-10-26 10:50:00,44.69,44.76,44.68,44.71,62747.0,44.69,44.76,44.68,44.71,62747.0
2021-10-26 11:00:00,44.71,44.72,44.63,44.67,134891.0,44.71,44.72,44.63,44.67,134891.0
2021-10-26 11:10:00,44.68,44.69,44.56,44.58,50110.0,44.68,44.69,44.56,44.58,50110.0
2021-10-26 11:20:00,44.58,44.6,44.5,44.56,46717.0,44.58,44.6,44.5,44.56,46717.0
2021-10-26 11:30:00,44.57,44.59,44.48,44.57,55919.0,44.57,44.59,44.48,44.57,55919.0
2021-10-26 11:40:00,44.56,44.6,44.52,44.54,54542.0,44.56,44.6,44.52,44.54,54542.0
2021-10-26 11:50:00,44.52,44.6,44.51,44.56,55216.0,44.52,44.6,44.51,44.56,55216.0
2021-10-26 12:00:00,44.55,44.56,44.45,44.51,57762.0,44.55,44.56,44.45,44.51,57762.0
2021-10-26 12:10:00,44.52,44.58,44.51,44.56,31103.0,44.52,44.58,44.51,44.56,31103.0
2021-10-26 12:20:00,44.57,44.57,44.51,44.52,34906.0,44.57,44.57,44.51,44.52,34906.0
2021-10-26 12:30:00,44.52,44.56,44.49,44.51,43972.0,44.52,44.56,44.49,44.51,43972.0
2021-10-26 12:40:00,44.52,44.55,44.51,44.54,72105.0,44.52,44.55,44.51,44.54,72105.0
2021-10-26 12:50:00,44.54,44.55,44.49,44.52,42560.0,44.54,44.55,44.49,44.52,42560.0
2021-10-26 13:00:00,44.52,44.53,44.42,44.44,76526.0,44.52,44.53,44.42,44.44,76526.0
2021-10-26 13:10:00,44.44,44.45,44.41,44.44,38668.0,44.44,44.45,44.41,44.44,38668.0
2021-10-26 13:20:00,44.44,44.46,44.38,44.44,97436.0,44.44,44.46,44.38,44.44,97436.0
2021-10-26 13:30:00,44.44,44.45,44.38,44.41,108122.0,44.44,44.45,44.38,44.41,108122.0
2021-10-26 13:40:00,44.41,44.42,44.35,44.39,41890.0,44.41,44.42,44.35,44.39,41890.0
2021-10-26 13:50:00,44.39,44.4,44.35,44.37,45441.0,44.39,44.4,44.35,44.37,45441.0
2021-10-26 14:00:00,44.37,44.42,44.32,44.41,83555.0,44.37,44.42,44.32,44.41,83555.0
2021-10-26 14:10:00,44.41,44.43,44.37,44.4,53076.0,44.41,44.43,44.37,44.4,53076.0
2021-10-26 14:20:00,44.41,44.43,44.38,44.39,59021.0,44.41,44.43,44.38,44.39,59021.0
2021-10-26 14:30:00,44.39,44.44,44.37,44.37,53530.0,44.39,44.44,44.37,44.37,53530.0
2021-10-26 14:40:00,44.37,44.41,44.35,44.41,37513.0,44.37,44.41,44.35,44.41,37513.0
2021-10-26 14:50:00,44.4,44.41,44.34,44.34,63475.0,44.4,44.41,44.34,44.34,63475.0
2021-10-26 15:00:00,44.34,44.4,44.31,44.34,125470.0,44.34,44.4,44.31,44.34,125470.0
2021-10-26 15:10:00,44.34,44.35,44.3,44.35,80594.0,44.34,44.35,44.3,44.35,80594.0
2021-10-26 15:20:00,44.34,44.38,44.34,44.35,70585.0,44.34,44.38,44.34,44.35,70585.0
2021-10-26 15:30:00,44.36,44.38,44.28,44.34,176268.0,44.36,44.38,44.28,44.34,176268.0
2021-10-26 15:40:00,44.34,44.43,44.33,44.37,154732.0,44.34,44.43,44.33,44.37,154732.0
2021-10-26 15:50:00,44.38,44.38,44.3,44.3,485090.0,44.38,44.38,44.3,44.3,485090.0
2021-10-27 09:30:00,45.12,45.43,43.95,44.44,593032.0,45.12,45.43,43.95,44.44,593032.0
2021-10-27 09:40:00,44.37,44.89,44.23,44.34,333073.0,44.37,44.89,44.23,44.34,333073.0
2021-10-27 09:50:00,44.34,44.45,44.15,44.28,215128.0,44.34,44.45,44.15,44.28,215128.0
2021-10-27 10:00:00,44.28,44.3,43.88,43.96,191259.0,44.28,44.3,43.88,43.96,191259.0
2021-10-27 10:10:00,43.95,43.96,43.6,43.61,173464.0,43.95,43.96,43.6,43.61,173464.0
2021-10-27 10:20:00,43.61,43.78,43.6,43.64,103883.0,43.61,43.78,43.6,43.64,103883.0
2021-10-27 10:30:00,43.65,43.83,43.58,43.82,99317.0,43.65,43.83,43.58,43.82,99317.0
2021-10-27 10:40:00,43.83,44.04,43.79,43.99,140944.0,43.83,44.04,43.79,43.99,140944.0
2021-10-27 10:50:00,44.0,44.06,43.88,44.0,125063.0,44.0,44.06,43.88,44.0,125063.0
2021-10-27 11:00:00,43.99,44.18,43.98,44.13,87566.0,43.99,44.18,43.98,44.13,87566.0
2021-10-27 11:10:00,44.12,44.17,43.97,43.99,120799.0,44.12,44.17,43.97,43.99,120799.0
2021-10-27 11:20:00,43.97,44.04,43.85,43.87,79677.0,43.97,44.04,43.85,43.87,79677.0
2021-10-27 11:30:00,43.88,43.97,43.8,43.87,96239.0,43.88,43.97,43.8,43.87,96239.0
2021-10-27 11:40:00,43.88,43.89,43.67,43.76,120275.0,43.88,43.89,43.67,43.76,120275.0
2021-10-27 11:50:00,43.77,43.8,43.67,43.68,68668.0,43.77,43.8,43.67,43.68,68668.0
2021-10-27 12:00:00,43.69,44.0,43.65,43.95,105091.0,43.69,44.0,43.65,43.95,105091.0
2021-10-27 12:10:00,43.95,44.07,43.93,44.07,53716.0,43.95,44.07,43.93,44.07,53716.0
2021-10-27 12:20:00,44.06,44.06,43.9,43.91,40525.0,44.06,44.06,43.9,43.91,40525.0
2021-10-27 12:30:00,43.91,43.91,43.76,43.85,78132.0,43.91,43.91,43.76,43.85,78132.0
2021-10-27 12:40:00,43.85,43.93,43.84,43.91,44488.0,43.85,43.93,43.84,43.91,44488.0
2021-10-27 12:50:00,43.91,44.02,43.9,44.0,39382.0,43.91,44.02,43.9,44.0,39382.0
2021-10-27 13:00:00,44.0,44.11,44.0,44.09,43597.0,44.0,44.11,44.0,44.09,43597.0
2021-10-27 13:10:00,44.09,44.09,44.0,44.01,41094.0,44.09,44.09,44.0,44.01,41094.0
2021-10-27 13:20:00,44.01,44.01,43.96,43.99,38797.0,44.01,44.01,43.96,43.99,38797.0
2021-10-27 13:30:00,44.0,44.0,43.86,43.9,40826.0,44.0,44.0,43.86,43.9,40826.0
2021-10-27 13:40:00,43.89,43.9,43.82,43.82,46749.0,43.89,43.9,43.82,43.82,46749.0
2021-10-27 13:50:00,43.83,43.87,43.8,43.86,41318.0,43.83,43.87,43.8,43.86,41318.0
2021-10-27 14:00:00,43.86,43.88,43.79,43.79,47958.0,43.86,43.88,43.79,43.79,47958.0
2021-10-27 14:10:00,43.8,43.86,43.76,43.84,59837.0,43.8,43.86,43.76,43.84,59837.0
2021-10-27 14:20:00,43.84,43.94,43.82,43.84,53779.0,43.84,43.94,43.82,43.84,53779.0
2021-10-27 14:30:00,43.84,43.92,43.83,43.9,66512.0,43.84,43.92,43.83,43.9,66512.0
2021-10-27 14:40:00,43.9,44.0,43.89,43.95,85881.0,43.9,44.0,43.89,43.95,85881.0
2021-10-27 14:50:00,43.95,44.01,43.91,43.95,73369.0,43.95,44.01,43.91,43.95,73369.0
2021-10-27 15:00:00,43.95,43.99,43.93,43.94,104344.0,43.95,43.99,43.93,43.94,104344.0
2021-10-27 15:10:00,43.93,43.93,43.82,43.83,100344.0,43.93,43.93,43.82,43.83,100344.0
2021-10-27 15:20:00,43.83,43.87,43.8,43.85,119333.0,43.83,43.87,43.8,43.85,119333.0
2021-10-27 15:30:00,43.85,43.93,43.74,43.93,233049.0,43.85,43.93,43.74,43.93,233049.0
2021-10-27 15:40:00,43.92,43.94,43.84,43.89,288201.0,43.92,43.94,43.84,43.89,288201.0
2021-10-27 15:50:00,43.89,43.95,43.72,43.72,1030857.0,43.89,43.95,43.72,43.72,1030857.0
2021-10-28 09:30:00,43.53,43.72,43.25,43.3,141590.0,43.53,43.72,43.25,43.3,141590.0
2021-10-28 09:40:00,43.28,43.49,43.07,43.46,213451.0,43.28,43.49,43.07,43.46,213451.0
2021-10-28 09:50:00,43.48,43.49,43.12,43.2,75726.0,43.48,43.49,43.12,43.2,75726.0
2021-10-28 10:00:00,43.21,43.39,43.14,43.15,94301.0,43.21,43.39,43.14,43.15,94301.0
2021-10-28 10:10:00,43.15,43.42,43.13,43.38,159943.0,43.15,43.42,43.13,43.38,159943.0
2021-10-28 10:20:00,43.38,43.54,43.36,43.5,90286.0,43.38,43.54,43.36,43.5,90286.0
2021-10-28 10:30:00,43.5,43.81,43.35,43.73,257497.0,43.5,43.81,43.35,43.73,257497.0
2021-10-28 10:40:00,43.72,43.84,43.61,43.76,130165.0,43.72,43.84,43.61,43.76,130165.0
2021-10-28 10:50:00,43.76,43.76,43.56,43.6,72852.0,43.76,43.76,43.56,43.6,72852.0
2021-10-28 11:00:00,43.6,43.7,43.52,43.69,70000.0,43.6,43.7,43.52,43.69,70000.0
2021-10-28 11:10:00,43.69,43.74,43.59,43.73,93506.0,43.69,43.74,43.59,43.73,93506.0
2021-10-28 11:20:00,43.73,43.79,43.65,43.76,80461.0,43.73,43.79,43.65,43.76,80461.0
2021-10-28 11:30:00,43.76,43.77,43.64,43.75,66897.0,43.76,43.77,43.64,43.75,66897.0
2021-10-28 11:40:00,43.75,43.77,43.61,43.62,69385.0,43.75,43.77,43.61,43.62,69385.0
2021-10-28 11:50:00,43.63,43.63,43.5,43.55,74880.0,43.63,43.63,43.5,43.55,74880.0
2021-10-28 12:00:00,43.55,43.56,43.49,43.49,56835.0,43.55,43.56,43.49,43.49,56835.0
2021-10-28 12:10:00,43.49,43.53,43.42,43.5,62863.0,43.49,43.53,43.42,43.5,62863.0
2021-10-28 12:20:00,43.5,43.5,43.42,43.43,65217.0,43.5,43.5,43.42,43.43,65217.0
2021-10-28 12:30:00,43.43,43.46,43.35,43.36,83385.0,43.43,43.46,43.35,43.36,83385.0
2021-10-28 12:40:00,43.37,43.5,43.36,43.5,91860.0,43.37,43.5,43.36,43.5,91860.0
2021-10-28 12:50:00,43.5,43.5,43.4,43.41,61665.0,43.5,43.5,43.4,43.41,61665.0
2021-10-28 13:00:00,43.41,43.44,43.34,43.36,74182.0,43.41,43.44,43.34,43.36,74182.0
2021-10-28 13:10:00,43.37,43.42,43.36,43.37,54148.0,43.37,43.42,43.36,43.37,54148.0
2021-10-28 13:20:00,43.38,43.43,43.35,43.43,50657.0,43.38,43.43,43.35,43.43,50657.0
2021-10-28 13:30:00,43.43,43.51,43.42,43.5,44390.0,43.43,43.51,43.42,43.5,44390.0
2021-10-28 13:40:00,43.5,43.62,43.5,43.57,103819.0,43.5,43.62,43.5,43.57,103819.0
2021-10-28 13:50:00,43.57,43.58,43.47,43.47,64146.0,43.57,43.58,43.47,43.47,64146.0
2021-10-28 14:00:00,43.48,43.6,43.47,43.49,73692.0,43.48,43.6,43.47,43.49,73692.0
2021-10-28 14:10:00,43.5,43.55,43.47,43.54,45932.0,43.5,43.55,43.47,43.54,45932.0
2021-10-28 14:20:00,43.54,43.54,43.45,43.53,111138.0,43.54,43.54,43.45,43.53,111138.0
2021-10-28 14:30:00,43.52,43.55,43.5,43.54,81786.0,43.52,43.55,43.5,43.54,81786.0
2021-10-28 14:40:00,43.55,43.57,43.46,43.47,66284.0,43.55,43.57,43.46,43.47,66284.0
2021-10-28 14:50:00,43.48,43.48,43.39,43.4,87801.0,43.48,43.48,43.39,43.4,87801.0
2021-10-28 15:00:00,43.41,43.42,43.3,43.3,83071.0,43.41,43.42,43.3,43.3,83071.0
2021-10-28 15:10:00,43.3,43.32,43.22,43.23,90188.0,43.3,43.32,43.22,43.23,90188.0
2021-10-28 15:20:00,43.23,43.25,43.14,43.16,97617.0,43.23,43.25,43.14,43.16,97617.0
2021-10-28 15:30:00,43.16,43.32,43.14,43.31,160926.0,43.16,43.32,43.14,43.31,160926.0
2021-10-28 15:40:00,43.31,43.32,43.16,43.16,255433.0,43.31,43.32,43.16,43.16,255433.0
2021-10-28 15:50:00,43.16,43.24,43.1,43.23,773086.0,43.16,43.24,43.1,43.23,773086.0
2021-10-29 09:30:00,43.08,43.14,42.61,42.97,198173.0,43.08,43.14,42.61,42.97,198173.0
2021-10-29 09:40:00,42.96,42.96,42.67,42.93,311981.0,42.96,42.96,42.67,42.93,311981.0
2021-10-29 09:50:00,42.93,43.05,42.81,43.02,226250.0,42.93,43.05,42.81,43.02,226250.0
2021-10-29 10:00:00,43.02,43.1,42.9,42.95,291712.0,43.02,43.1,42.9,42.95,291712.0
2021-10-29 10:10:00,42.94,42.96,42.82,42.84,99076.0,42.94,42.96,42.82,42.84,99076.0
2021-10-29 10:20:00,42.85,42.92,42.83,42.87,143417.0,42.85,42.92,42.83,42.87,143417.0
2021-10-29 10:30:00,42.87,42.88,42.81,42.84,92453.0,42.87,42.88,42.81,42.84,92453.0
2021-10-29 10:40:00,42.84,42.85,42.73,42.8,162087.0,42.84,42.85,42.73,42.8,162087.0
2021-10-29 10:50:00,42.79,42.84,42.75,42.77,109531.0,42.79,42.84,42.75,42.77,109531.0
2021-10-29 11:00:00,42.77,42.8,42.71,42.73,106254.0,42.77,42.8,42.71,42.73,106254.0
2021-10-29 11:10:00,42.73,42.8,42.72,42.75,45850.0,42.73,42.8,42.72,42.75,45850.0
2021-10-29 11:20:00,42.75,42.81,42.73,42.8,66821.0,42.75,42.81,42.73,42.8,66821.0
2021-10-29 11:30:00,42.8,42.89,42.73,42.89,86518.0,42.8,42.89,42.73,42.89,86518.0
2021-10-29 11:40:00,42.89,42.99,42.85,42.93,122764.0,42.89,42.99,42.85,42.93,122764.0
2021-10-29 11:50:00,42.92,42.92,42.73,42.77,92297.0,42.92,42.92,42.73,42.77,92297.0
2021-10-29 12:00:00,42.76,42.79,42.73,42.75,55421.0,42.76,42.79,42.73,42.75,55421.0
2021-10-29 12:10:00,42.75,42.78,42.61,42.63,215741.0,42.75,42.78,42.61,42.63,215741.0
2021-10-29 12:20:00,42.63,42.66,42.6,42.63,168223.0,42.63,42.66,42.6,42.63,168223.0
2021-10-29 12:30:00,42.64,42.64,42.58,42.59,128631.0,42.64,42.64,42.58,42.59,128631.0
2021-10-29 12:40:00,42.59,42.69,42.59,42.65,95330.0,42.59,42.69,42.59,42.65,95330.0
2021-10-29 12:50:00,42.64,42.68,42.61,42.63,95815.0,42.64,42.68,42.61,42.63,95815.0
2021-10-29 13:00:00,42.64,42.74,42.64,42.69,146267.0,42.64,42.74,42.64,42.69,146267.0
2021-10-29 13:10:00,42.69,42.77,42.68,42.75,60287.0,42.69,42.77,42.68,42.75,60287.0
2021-10-29 13:20:00,42.75,42.79,42.73,42.79,172375.0,42.75,42.79,42.73,42.79,172375.0
2021-10-29 13:30:00,42.79,42.86,42.78,42.79,171258.0,42.79,42.86,42.78,42.79,171258.0
2021-10-29 13:40:00,42.8,42.81,42.74,42.78,143458.0,42.8,42.81,42.74,42.78,143458.0
2021-10-29 13:50:00,42.78,43.0,42.76,43.0,105384.0,42.78,43.0,42.76,43.0,105384.0
2021-10-29 14:00:00,42.99,43.1,42.99,43.09,68059.0,42.99,43.1,42.99,43.09,68059.0
2021-10-29 14:10:00,43.09,43.17,43.08,43.11,88063.0,43.09,43.17,43.08,43.11,88063.0
2021-10-29 14:20:00,43.12,43.22,43.11,43.18,94122.0,43.12,43.22,43.11,43.18,94122.0
2021-10-29 14:30:00,43.19,43.25,43.17,43.24,63310.0,43.19,43.25,43.17,43.24,63310.0
2021-10-29 14:40:00,43.24,43.28,43.2,43.2,106624.0,43.24,43.28,43.2,43.2,106624.0
2021-10-29 14:50:00,43.21,43.24,43.13,43.15,79102.0,43.21,43.24,43.13,43.15,79102.0
2021-10-29 15:00:00,43.16,43.16,43.09,43.14,102192.0,43.16,43.16,43.09,43.14,102192.0
2021-10-29 15:10:00,43.14,43.14,43.03,43.07,105040.0,43.14,43.14,43.03,43.07,105040.0
2021-10-29 15:20:00,43.08,43.08,42.95,42.97,126629.0,43.08,43.08,42.95,42.97,126629.0
2021-10-29 15:30:00,42.98,43.07,42.97,43.02,122533.0,42.98,43.07,42.97,43.02,122533.0
2021-10-29 15:40:00,43.02,43.13,43.02,43.12,145135.0,43.02,43.13,43.02,43.12,145135.0
2021-10-29 15:50:00,43.12,43.18,43.08,43.14,544349.0,43.12,43.18,43.08,43.14,544349.0
2021-11-01 09:30:00,43.3,43.42,43.15,43.25,324601.0,43.3,43.42,43.15,43.25,324601.0
2021-11-01 09:40:00,43.25,43.34,43.12,43.29,310319.0,43.25,43.34,43.12,43.29,310319.0
2021-11-01 09:50:00,43.27,43.27,43.01,43.05,124570.0,43.27,43.27,43.01,43.05,124570.0
2021-11-01 10:00:00,43.05,43.07,42.98,43.04,118415.0,43.05,43.07,42.98,43.04,118415.0
2021-11-01 10:10:00,43.03,43.05,42.94,42.95,117367.0,43.03,43.05,42.94,42.95,117367.0
2021-11-01 10:20:00,42.95,42.99,42.86,42.93,91851.0,42.95,42.99,42.86,42.93,91851.0
2021-11-01 10:30:00,42.92,42.92,42.76,42.8,153477.0,42.92,42.92,42.76,42.8,153477.0
2021-11-01 10:40:00,42.8,42.95,42.8,42.88,151232.0,42.8,42.95,42.8,42.88,151232.0
2021-11-01 10:50:00,42.88,43.02,42.86,43.01,188213.0,42.88,43.02,42.86,43.01,188213.0
2021-11-01 11:00:00,43.02,43.03,42.97,43.02,82451.0,43.02,43.03,42.97,43.02,82451.0
2021-11-01 11:10:00,43.02,43.04,42.94,43.04,60331.0,43.02,43.04,42.94,43.04,60331.0
2021-11-01 11:20:00,43.04,43.1,43.03,43.04,97951.0,43.04,43.1,43.03,43.04,97951.0
2021-11-01 11:30:00,43.04,43.1,42.97,42.98,108381.0,43.04,43.1,42.97,42.98,108381.0
2021-11-01 11:40:00,42.98,43.05,42.98,42.98,81410.0,42.98,43.05,42.98,42.98,81410.0
2021-11-01 11:50:00,42.98,43.07,42.98,43.04,114746.0,42.98,43.07,42.98,43.04,114746.0
2021-11-01 12:00:00,43.04,43.04,42.99,43.0,39028.0,43.04,43.04,42.99,43.0,39028.0
2021-11-01 12:10:00,43.0,43.08,42.99,43.01,155496.0,43.0,43.08,42.99,43.01,155496.0
2021-11-01 12:20:00,43.02,43.17,42.99,43.14,131327.0,43.02,43.17,42.99,43.14,131327.0
2021-11-01 12:30:00,43.15,43.2,43.12,43.15,53706.0,43.15,43.2,43.12,43.15,53706.0
2021-11-01 12:40:00,43.14,43.22,43.12,43.19,323666.0,43.14,43.22,43.12,43.19,323666.0
2021-11-01 12:50:00,43.18,43.22,43.17,43.2,43906.0,43.18,43.22,43.17,43.2,43906.0
2021-11-01 13:00:00,43.2,43.21,43.15,43.15,83275.0,43.2,43.21,43.15,43.15,83275.0
2021-11-01 13:10:00,43.16,43.25,43.15,43.16,123593.0,43.16,43.25,43.15,43.16,123593.0
2021-11-01 13:20:00,43.16,43.18,43.11,43.15,48695.0,43.16,43.18,43.11,43.15,48695.0
2021-11-01 13:30:00,43.15,43.16,43.1,43.16,213227.0,43.15,43.16,43.1,43.16,213227.0
2021-11-01 13:40:00,43.16,43.16,42.99,43.01,55704.0,43.16,43.16,42.99,43.01,55704.0
2021-11-01 13:50:00,43.02,43.04,42.95,42.96,37309.0,43.02,43.04,42.95,42.96,37309.0
2021-11-01 14:00:00,42.96,42.97,42.92,42.97,50404.0,42.96,42.97,42.92,42.97,50404.0
2021-11-01 14:10:00,42.97,43.0,42.94,42.95,54068.0,42.97,43.0,42.94,42.95,54068.0
2021-11-01 14:20:00,42.95,43.02,42.94,43.0,57623.0,42.95,43.02,42.94,43.0,57623.0
2021-11-01 14:30:00,43.01,43.07,43.0,43.02,101237.0,43.01,43.07,43.0,43.02,101237.0
2021-11-01 14:40:00,43.02,43.07,43.02,43.05,83106.0,43.02,43.07,43.02,43.05,83106.0
2021-11-01 14:50:00,43.05,43.07,43.01,43.05,124235.0,43.05,43.07,43.01,43.05,124235.0
2021-11-01 15:00:00,43.05,43.06,42.97,43.0,82765.0,43.05,43.06,42.97,43.0,82765.0
2021-11-01 15:10:00,43.0,43.01,42.85,42.87,132699.0,43.0,43.01,42.85,42.87,132699.0
2021-11-01 15:20:00,42.87,42.89,42.81,42.83,135806.0,42.87,42.89,42.81,42.83,135806.0
2021-11-01 15:30:00,42.83,42.9,42.78,42.82,453199.0,42.83,42.9,42.78,42.82,453199.0
2021-11-01 15:40:00,42.83,42.92,42.77,42.9,551804.0,42.83,42.92,42.77,42.9,551804.0
2021-11-01 15:50:00,42.9,42.94,42.78,42.8,1274129.0,42.9,42.94,42.78,42.8,1274129.0
2021-11-02 09:30:00,43.06,43.06,42.56,42.66,136125.0,43.06,43.06,42.56,42.66,136125.0
2021-11-02 09:40:00,42.65,42.77,42.65,42.66,112168.0,42.65,42.77,42.65,42.66,112168.0
2021-11-02 09:50:00,42.66,42.85,42.66,42.77,288252.0,42.66,42.85,42.66,42.77,288252.0
2021-11-02 10:00:00,42.77,42.82,42.71,42.73,58583.0,42.77,42.82,42.71,42.73,58583.0
2021-11-02 10:10:00,42.74,42.78,42.72,42.74,118587.0,42.74,42.78,42.72,42.74,118587.0
2021-11-02 10:20:00,42.73,42.88,42.71,42.88,356754.0,42.73,42.88,42.71,42.88,356754.0
2021-11-02 10:30:00,42.89,42.9,42.77,42.84,107384.0,42.89,42.9,42.77,42.84,107384.0
2021-11-02 10:40:00,42.84,42.85,42.78,42.79,75405.0,42.84,42.85,42.78,42.79,75405.0
2021-11-02 10:50:00,42.79,42.9,42.73,42.9,440707.0,42.79,42.9,42.73,42.9,440707.0
2021-11-02 11:00:00,42.9,43.0,42.84,42.85,137768.0,42.9,43.0,42.84,42.85,137768.0
2021-11-02 11:10:00,42.84,42.87,42.79,42.8,177240.0,42.84,42.87,42.79,42.8,177240.0
2021-11-02 11:20:00,42.79,42.86,42.75,42.85,153039.0,42.79,42.86,42.75,42.85,153039.0
2021-11-02 11:30:00,42.85,42.93,42.8,42.93,904539.0,42.85,42.93,42.8,42.93,904539.0
2021-11-02 11:40:00,42.93,43.0,42.89,42.93,171708.0,42.93,43.0,42.89,42.93,171708.0
2021-11-02 11:50:00,42.93,42.93,42.86,42.9,60461.0,42.93,42.93,42.86,42.9,60461.0
2021-11-02 12:00:00,42.89,42.98,42.87,42.95,101801.0,42.89,42.98,42.87,42.95,101801.0
2021-11-02 12:10:00,42.94,43.0,42.93,42.99,103566.0,42.94,43.0,42.93,42.99,103566.0
2021-11-02 12:20:00,43.0,43.02,42.97,43.0,135278.0,43.0,43.02,42.97,43.0,135278.0
2021-11-02 12:30:00,43.0,43.14,42.97,43.11,831403.0,43.0,43.14,42.97,43.11,831403.0
2021-11-02 12:40:00,43.11,43.13,43.04,43.09,83595.0,43.11,43.13,43.04,43.09,83595.0
2021-11-02 12:50:00,43.09,43.11,43.06,43.09,125780.0,43.09,43.11,43.06,43.09,125780.0
2021-11-02 13:00:00,43.09,43.25,43.02,43.2,3433796.0,43.09,43.25,43.02,43.2,3433796.0
2021-11-02 13:10:00,43.2,43.35,43.19,43.21,219862.0,43.2,43.35,43.19,43.21,219862.0
2021-11-02 13:20:00,43.21,43.22,43.12,43.17,101857.0,43.21,43.22,43.12,43.17,101857.0
2021-11-02 13:30:00,43.16,43.3,43.12,43.3,101134.0,43.16,43.3,43.12,43.3,101134.0
2021-11-02 13:40:00,43.3,43.33,43.24,43.27,94096.0,43.3,43.33,43.24,43.27,94096.0
2021-11-02 13:50:00,43.27,43.34,43.26,43.34,78042.0,43.27,43.34,43.26,43.34,78042.0
2021-11-02 14:00:00,43.34,43.42,43.3,43.38,77772.0,43.34,43.42,43.3,43.38,77772.0
2021-11-02 14:10:00,43.37,43.49,43.34,43.47,139631.0,43.37,43.49,43.34,43.47,139631.0
2021-11-02 14:20:00,43.46,43.5,43.34,43.37,227793.0,43.46,43.5,43.34,43.37,227793.0
2021-11-02 14:30:00,43.37,43.39,43.32,43.37,102974.0,43.37,43.39,43.32,43.37,102974.0
2021-11-02 14:40:00,43.37,43.44,43.36,43.42,90635.0,43.37,43.44,43.36,43.42,90635.0
2021-11-02 14:50:00,43.42,43.48,43.42,43.45,77466.0,43.42,43.48,43.42,43.45,77466.0
2021-11-02 15:00:00,43.45,43.45,43.34,43.4,121659.0,43.45,43.45,43.34,43.4,121659.0
2021-11-02 15:10:00,43.4,43.42,43.29,43.29,131860.0,43.4,43.42,43.29,43.29,131860.0
2021-11-02 15:20:00,43.3,43.31,43.23,43.26,157418.0,43.3,43.31,43.23,43.26,157418.0
2021-11-02 15:30:00,43.26,43.26,43.15,43.16,183527.0,43.26,43.26,43.15,43.16,183527.0
2021-11-02 15:40:00,43.16,43.17,43.12,43.13,255040.0,43.16,43.17,43.12,43.13,255040.0
2021-11-02 15:50:00,43.14,43.21,43.07,43.21,825509.0,43.14,43.21,43.07,43.21,825509.0
2021-11-03 09:30:00,43.11,43.31,43.1,43.18,129431.0,43.11,43.31,43.1,43.18,129431.0
2021-11-03 09:40:00,43.18,43.2,42.92,42.94,193581.0,43.18,43.2,42.92,42.94,193581.0
2021-11-03 09:50:00,42.95,43.04,42.82,42.82,226256.0,42.95,43.04,42.82,42.82,226256.0
2021-11-03 10:00:00,42.83,42.89,42.71,42.79,282481.0,42.83,42.89,42.71,42.79,282481.0
2021-11-03 10:10:00,42.79,42.79,42.46,42.49,166347.0,42.79,42.79,42.46,42.49,166347.0
2021-11-03 10:20:00,42.5,42.54,42.32,42.42,553653.0,42.5,42.54,42.32,42.42,553653.0
2021-11-03 10:30:00,42.41,42.72,42.39,42.47,418332.0,42.41,42.72,42.39,42.47,418332.0
2021-11-03 10:40:00,42.47,42.51,42.39,42.42,134297.0,42.47,42.51,42.39,42.42,134297.0
2021-11-03 10:50:00,42.42,42.53,42.41,42.52,214885.0,42.42,42.53,42.41,42.52,214885.0
2021-11-03 11:00:00,42.51,42.53,42.43,42.43,154349.0,42.51,42.53,42.43,42.43,154349.0
2021-11-03 11:10:00,42.42,42.54,42.42,42.5,337686.0,42.42,42.54,42.42,42.5,337686.0
2021-11-03 11:20:00,42.5,42.6,42.47,42.5,233951.0,42.5,42.6,42.47,42.5,233951.0
2021-11-03 11:30:00,42.5,42.5,42.38,42.45,91521.0,42.5,42.5,42.38,42.45,91521.0
2021-11-03 11:40:00,42.46,42.51,42.39,42.41,120312.0,42.46,42.51,42.39,42.41,120312.0
2021-11-03 11:50:00,42.41,42.6,42.39,42.59,139826.0,42.41,42.6,42.39,42.59,139826.0
2021-11-03 12:00:00,42.59,42.65,42.56,42.59,72220.0,42.59,42.65,42.56,42.59,72220.0
2021-11-03 12:10:00,42.59,42.6,42.52,42.55,79629.0,42.59,42.6,42.52,42.55,79629.0
2021-11-03 12:20:00,42.55,42.57,42.52,42.54,73813.0,42.55,42.57,42.52,42.54,73813.0
2021-11-03 12:30:00,42.53,42.56,42.5,42.52,58776.0,42.53,42.56,42.5,42.52,58776.0
2021-11-03 12:40:00,42.51,42.57,42.47,42.52,80099.0,42.51,42.57,42.47,42.52,80099.0
2021-11-03 12:50:00,42.52,42.56,42.46,42.48,57679.0,42.52,42.56,42.46,42.48,57679.0
2021-11-03 13:00:00,42.48,42.48,42.42,42.45,51551.0,42.48,42.48,42.42,42.45,51551.0
2021-11-03 13:10:00,42.46,42.48,42.41,42.42,47342.0,42.46,42.48,42.41,42.42,47342.0
2021-11-03 13:20:00,42.43,42.44,42.37,42.39,101219.0,42.43,42.44,42.37,42.39,101219.0
2021-11-03 13:30:00,42.39,42.45,42.37,42.45,71242.0,42.39,42.45,42.37,42.45,71242.0
2021-11-03 13:40:00,42.44,42.49,42.43,42.47,99847.0,42.44,42.49,42.43,42.47,99847.0
2021-11-03 13:50:00,42.47,42.51,42.44,42.48,106458.0,42.47,42.51,42.44,42.48,106458.0
2021-11-03 14:00:00,42.48,42.65,42.47,42.58,105905.0,42.48,42.65,42.47,42.58,105905.0
2021-11-03 14:10:00,42.59,42.59,42.47,42.54,103333.0,42.59,42.59,42.47,42.54,103333.0
2021-11-03 14:20:00,42.53,42.59,42.52,42.55,86031.0,42.53,42.59,42.52,42.55,86031.0
2021-11-03 14:30:00,42.55,42.61,42.55,42.61,94593.0,42.55,42.61,42.55,42.61,94593.0
2021-11-03 14:40:00,42.61,42.77,42.6,42.77,113195.0,42.61,42.77,42.6,42.77,113195.0
2021-11-03 14:50:00,42.77,42.85,42.75,42.85,87114.0,42.77,42.85,42.75,42.85,87114.0
2021-11-03 15:00:00,42.85,43.05,42.84,43.02,865699.0,42.85,43.05,42.84,43.02,865699.0
2021-11-03 15:10:00,43.02,43.07,42.86,42.89,152107.0,43.02,43.07,42.86,42.89,152107.0
2021-11-03 15:20:00,42.89,42.91,42.83,42.86,121968.0,42.89,42.91,42.83,42.86,121968.0
2021-11-03 15:30:00,42.86,42.89,42.8,42.88,182439.0,42.86,42.89,42.8,42.88,182439.0
2021-11-03 15:40:00,42.88,42.94,42.86,42.93,334436.0,42.88,42.94,42.86,42.93,334436.0
2021-11-03 15:50:00,42.93,42.97,42.8,42.91,829972.0,42.93,42.97,42.8,42.91,829972.0
2021-11-04 09:30:00,42.98,42.98,42.69,42.92,161013.0,42.98,42.98,42.69,42.92,161013.0
2021-11-04 09:40:00,42.9,43.19,42.89,43.01,366802.0,42.9,43.19,42.89,43.01,366802.0
2021-11-04 09:50:00,43.0,43.08,42.92,42.98,88840.0,43.0,43.08,42.92,42.98,88840.0
2021-11-04 10:00:00,42.99,43.01,42.92,42.93,100859.0,42.99,43.01,42.92,42.93,100859.0
2021-11-04 10:10:00,42.94,43.09,42.94,43.0,119904.0,42.94,43.09,42.94,43.0,119904.0
2021-11-04 10:20:00,43.01,43.01,42.76,42.79,125338.0,43.01,43.01,42.76,42.79,125338.0
2021-11-04 10:30:00,42.79,42.8,42.71,42.76,131021.0,42.79,42.8,42.71,42.76,131021.0
2021-11-04 10:40:00,42.76,42.8,42.71,42.72,157848.0,42.76,42.8,42.71,42.72,157848.0
2021-11-04 10:50:00,42.72,42.75,42.66,42.73,192187.0,42.72,42.75,42.66,42.73,192187.0
2021-11-04 11:00:00,42.73,42.79,42.69,42.74,314717.0,42.73,42.79,42.69,42.74,314717.0
2021-11-04 11:10:00,42.75,42.8,42.65,42.66,199758.0,42.75,42.8,42.65,42.66,199758.0
2021-11-04 11:20:00,42.66,42.75,42.64,42.7,71667.0,42.66,42.75,42.64,42.7,71667.0
2021-11-04 11:30:00,42.7,42.7,42.62,42.64,55854.0,42.7,42.7,42.62,42.64,55854.0
2021-11-04 11:40:00,42.63,42.63,42.52,42.52,222231.0,42.63,42.63,42.52,42.52,222231.0
2021-11-04 11:50:00,42.52,42.6,42.47,42.6,94633.0,42.52,42.6,42.47,42.6,94633.0
2021-11-04 12:00:00,42.61,42.64,42.42,42.44,114933.0,42.61,42.64,42.42,42.44,114933.0
2021-11-04 12:10:00,42.43,42.49,42.42,42.43,94444.0,42.43,42.49,42.42,42.43,94444.0
2021-11-04 12:20:00,42.43,42.46,42.33,42.34,208180.0,42.43,42.46,42.33,42.34,208180.0
2021-11-04 12:30:00,42.34,42.38,42.27,42.29,242913.0,42.34,42.38,42.27,42.29,242913.0
2021-11-04 12:40:00,42.29,42.37,42.25,42.37,110995.0,42.29,42.37,42.25,42.37,110995.0
2021-11-04 12:50:00,42.36,42.38,42.3,42.33,55088.0,42.36,42.38,42.3,42.33,55088.0
2021-11-04 13:00:00,42.33,42.34,42.27,42.3,56372.0,42.33,42.34,42.27,42.3,56372.0
2021-11-04 13:10:00,42.3,42.31,42.22,42.3,66330.0,42.3,42.31,42.22,42.3,66330.0
2021-11-04 13:20:00,42.3,42.35,42.3,42.3,55729.0,42.3,42.35,42.3,42.3,55729.0
2021-11-04 13:30:00,42.3,42.31,42.22,42.27,45736.0,42.3,42.31,42.22,42.27,45736.0
2021-11-04 13:40:00,42.27,42.31,42.25,42.27,57282.0,42.27,42.31,42.25,42.27,57282.0
2021-11-04 13:50:00,42.27,42.29,42.23,42.24,85511.0,42.27,42.29,42.23,42.24,85511.0
2021-11-04 14:00:00,42.24,42.29,42.18,42.29,96341.0,42.24,42.29,42.18,42.29,96341.0
2021-11-04 14:10:00,42.29,42.36,42.27,42.36,51440.0,42.29,42.36,42.27,42.36,51440.0
2021-11-04 14:20:00,42.36,42.37,42.32,42.34,40937.0,42.36,42.37,42.32,42.34,40937.0
2021-11-04 14:30:00,42.35,42.37,42.31,42.32,72717.0,42.35,42.37,42.31,42.32,72717.0
2021-11-04 14:40:00,42.32,42.33,42.28,42.33,60165.0,42.32,42.33,42.28,42.33,60165.0
2021-11-04 14:50:00,42.33,42.35,42.27,42.28,69988.0,42.33,42.35,42.27,42.28,69988.0
2021-11-04 15:00:00,42.27,42.3,42.19,42.21,136909.0,42.27,42.3,42.19,42.21,136909.0
2021-11-04 15:10:00,42.21,42.22,42.13,42.13,97445.0,42.21,42.22,42.13,42.13,97445.0
2021-11-04 15:20:00,42.13,42.18,42.08,42.16,261583.0,42.13,42.18,42.08,42.16,261583.0
2021-11-04 15:30:00,42.16,42.35,42.15,42.29,202580.0,42.16,42.35,42.15,42.29,202580.0
2021-11-04 15:40:00,42.29,42.49,42.27,42.47,288542.0,42.29,42.49,42.27,42.47,288542.0
2021-11-04 15:50:00,42.47,42.53,42.45,42.49,599668.0,42.47,42.53,42.45,42.49,599668.0
2021-11-05 09:30:00,42.55,43.44,42.55,43.41,982556.0,42.55,43.44,42.55,43.41,982556.0
2021-11-05 09:40:00,43.44,43.97,43.43,43.95,1014664.0,43.44,43.97,43.43,43.95,1014664.0
2021-11-05 09:50:00,43.96,44.07,43.83,44.07,1248339.0,43.96,44.07,43.83,44.07,1248339.0
2021-11-05 10:00:00,44.07,44.52,44.01,44.47,745336.0,44.07,44.52,44.01,44.47,745336.0
2021-11-05 10:10:00,44.48,44.57,44.14,44.16,534162.0,44.48,44.57,44.14,44.16,534162.0
2021-11-05 10:20:00,44.16,44.24,43.95,43.97,248236.0,44.16,44.24,43.95,43.97,248236.0
2021-11-05 10:30:00,43.97,44.05,43.86,43.89,264838.0,43.97,44.05,43.86,43.89,264838.0
2021-11-05 10:40:00,43.89,44.03,43.85,43.9,466753.0,43.89,44.03,43.85,43.9,466753.0
2021-11-05 10:50:00,43.9,43.9,43.63,43.71,401369.0,43.9,43.9,43.63,43.71,401369.0
2021-11-05 11:00:00,43.71,43.84,43.54,43.59,752614.0,43.71,43.84,43.54,43.59,752614.0
2021-11-05 11:10:00,43.59,43.84,43.58,43.8,622073.0,43.59,43.84,43.58,43.8,622073.0
2021-11-05 11:20:00,43.8,43.92,43.76,43.77,245845.0,43.8,43.92,43.76,43.77,245845.0
2021-11-05 11:30:00,43.77,43.88,43.68,43.82,320652.0,43.77,43.88,43.68,43.82,320652.0
2021-11-05 11:40:00,43.83,43.91,43.69,43.85,233893.0,43.83,43.91,43.69,43.85,233893.0
2021-11-05 11:50:00,43.84,43.85,43.57,43.62,224986.0,43.84,43.85,43.57,43.62,224986.0
2021-11-05 12:00:00,43.62,43.62,43.45,43.5,230153.0,43.62,43.62,43.45,43.5,230153.0
2021-11-05 12:10:00,43.5,43.56,43.43,43.46,167141.0,43.5,43.56,43.43,43.46,167141.0
2021-11-05 12:20:00,43.46,43.62,43.42,43.59,270096.0,43.46,43.62,43.42,43.59,270096.0
2021-11-05 12:30:00,43.59,43.6,43.49,43.53,126689.0,43.59,43.6,43.49,43.53,126689.0
2021-11-05 12:40:00,43.54,43.6,43.51,43.52,110222.0,43.54,43.6,43.51,43.52,110222.0
2021-11-05 12:50:00,43.52,43.61,43.52,43.58,130678.0,43.52,43.61,43.52,43.58,130678.0
2021-11-05 13:00:00,43.59,43.64,43.53,43.57,90627.0,43.59,43.64,43.53,43.57,90627.0
2021-11-05 13:10:00,43.57,43.57,43.5,43.51,56098.0,43.57,43.57,43.5,43.51,56098.0
2021-11-05 13:20:00,43.51,43.51,43.33,43.35,99764.0,43.51,43.51,43.33,43.35,99764.0
2021-11-05 13:30:00,43.36,43.42,43.33,43.37,130856.0,43.36,43.42,43.33,43.37,130856.0
2021-11-05 13:40:00,43.36,43.37,43.27,43.35,71408.0,43.36,43.37,43.27,43.35,71408.0
2021-11-05 13:50:00,43.35,43.41,43.35,43.35,48331.0,43.35,43.41,43.35,43.35,48331.0
2021-11-05 14:00:00,43.35,43.41,43.33,43.38,62346.0,43.35,43.41,43.33,43.38,62346.0
2021-11-05 14:10:00,43.37,43.38,43.33,43.35,54854.0,43.37,43.38,43.33,43.35,54854.0
2021-11-05 14:20:00,43.36,43.36,43.18,43.25,111459.0,43.36,43.36,43.18,43.25,111459.0
2021-11-05 14:30:00,43.24,43.29,43.23,43.26,108842.0,43.24,43.29,43.23,43.26,108842.0
2021-11-05 14:40:00,43.26,43.26,43.2,43.25,83795.0,43.26,43.26,43.2,43.25,83795.0
2021-11-05 14:50:00,43.25,43.25,43.21,43.23,70437.0,43.25,43.25,43.21,43.23,70437.0
2021-11-05 15:00:00,43.23,43.24,43.14,43.19,128380.0,43.23,43.24,43.14,43.19,128380.0
2021-11-05 15:10:00,43.18,43.32,43.18,43.27,91465.0,43.18,43.32,43.18,43.27,91465.0
2021-11-05 15:20:00,43.27,43.29,43.19,43.22,114738.0,43.27,43.29,43.19,43.22,114738.0
2021-11-05 15:30:00,43.23,43.32,43.21,43.27,223464.0,43.23,43.32,43.21,43.27,223464.0
2021-11-05 15:40:00,43.27,43.33,43.18,43.31,395490.0,43.27,43.33,43.18,43.31,395490.0
2021-11-05 15:50:00,43.31,43.32,43.13,43.17,1269348.0,43.31,43.32,43.13,43.17,1269348.0
2021-11-08 09:30:00,43.3,43.43,43.04,43.05,232948.0,43.3,43.43,43.04,43.05,232948.0
2021-11-08 09:40:00,43.05,43.05,42.72,42.83,164437.0,43.05,43.05,42.72,42.83,164437.0
2021-11-08 09:50:00,42.84,43.09,42.84,43.09,172101.0,42.84,43.09,42.84,43.09,172101.0
2021-11-08 10:00:00,43.1,43.13,42.97,43.06,127140.0,43.1,43.13,42.97,43.06,127140.0
2021-11-08 10:10:00,43.05,43.22,43.04,43.21,132134.0,43.05,43.22,43.04,43.21,132134.0
2021-11-08 10:20:00,43.21,43.3,43.18,43.25,146750.0,43.21,43.3,43.18,43.25,146750.0
2021-11-08 10:30:00,43.25,43.53,43.24,43.4,162231.0,43.25,43.53,43.24,43.4,162231.0
2021-11-08 10:40:00,43.4,43.47,43.33,43.37,212952.0,43.4,43.47,43.33,43.37,212952.0
2021-11-08 10:50:00,43.37,43.43,43.27,43.35,271739.0,43.37,43.43,43.27,43.35,271739.0
2021-11-08 11:00:00,43.36,43.48,43.35,43.41,98384.0,43.36,43.48,43.35,43.41,98384.0
2021-11-08 11:10:00,43.4,43.53,43.39,43.52,121703.0,43.4,43.53,43.39,43.52,121703.0
2021-11-08 11:20:00,43.52,43.53,43.44,43.46,80419.0,43.52,43.53,43.44,43.46,80419.0
2021-11-08 11:30:00,43.46,43.46,43.32,43.37,68261.0,43.46,43.46,43.32,43.37,68261.0
2021-11-08 11:40:00,43.37,43.39,43.31,43.36,60291.0,43.37,43.39,43.31,43.36,60291.0
2021-11-08 11:50:00,43.35,43.42,43.35,43.41,50129.0,43.35,43.42,43.35,43.41,50129.0
2021-11-08 12:00:00,43.4,43.41,43.36,43.39,62319.0,43.4,43.41,43.36,43.39,62319.0
2021-11-08 12:10:00,43.39,43.46,43.38,43.41,59490.0,43.39,43.46,43.38,43.41,59490.0
2021-11-08 12:20:00,43.42,43.51,43.41,43.47,56907.0,43.42,43.51,43.41,43.47,56907.0
2021-11-08 12:30:00,43.48,43.48,43.41,43.43,46278.0,43.48,43.48,43.41,43.43,46278.0
2021-11-08 12:40:00,43.42,43.44,43.39,43.41,45388.0,43.42,43.44,43.39,43.41,45388.0
2021-11-08 12:50:00,43.41,43.42,43.36,43.39,85481.0,43.41,43.42,43.36,43.39,85481.0
2021-11-08 13:00:00,43.39,43.39,43.28,43.29,54565.0,43.39,43.39,43.28,43.29,54565.0
2021-11-08 13:10:00,43.29,43.37,43.28,43.33,91466.0,43.29,43.37,43.28,43.33,91466.0
2021-11-08 13:20:00,43.33,43.37,43.24,43.26,74167.0,43.33,43.37,43.24,43.26,74167.0
2021-11-08 13:30:00,43.25,43.31,43.24,43.3,136819.0,43.25,43.31,43.24,43.3,136819.0
2021-11-08 13:40:00,43.3,43.41,43.3,43.4,48437.0,43.3,43.41,43.3,43.4,48437.0
2021-11-08 13:50:00,43.4,43.42,43.39,43.41,49531.0,43.4,43.42,43.39,43.41,49531.0
2021-11-08 14:00:00,43.41,43.49,43.41,43.49,43263.0,43.41,43.49,43.41,43.49,43263.0
2021-11-08 14:10:00,43.5,43.51,43.46,43.47,57213.0,43.5,43.51,43.46,43.47,57213.0
2021-11-08 14:20:00,43.48,43.48,43.41,43.44,48355.0,43.48,43.48,43.41,43.44,48355.0
2021-11-08 14:30:00,43.43,43.45,43.36,43.37,64697.0,43.43,43.45,43.36,43.37,64697.0
2021-11-08 14:40:00,43.38,43.41,43.37,43.39,48342.0,43.38,43.41,43.37,43.39,48342.0
2021-11-08 14:50:00,43.39,43.42,43.36,43.41,54749.0,43.39,43.42,43.36,43.41,54749.0
2021-11-08 15:00:00,43.41,43.46,43.39,43.45,65232.0,43.41,43.46,43.39,43.45,65232.0
2021-11-08 15:10:00,43.45,43.46,43.37,43.38,138823.0,43.45,43.46,43.37,43.38,138823.0
2021-11-08 15:20:00,43.39,43.41,43.36,43.38,76352.0,43.39,43.41,43.36,43.38,76352.0
2021-11-08 15:30:00,43.37,43.41,43.35,43.4,119936.0,43.37,43.41,43.35,43.4,119936.0
2021-11-08 15:40:00,43.4,43.41,43.33,43.39,140669.0,43.4,43.41,43.33,43.39,140669.0
2021-11-08 15:50:00,43.39,43.41,43.33,43.37,499410.0,43.39,43.41,43.33,43.37,499410.0
2021-11-09 09:30:00,43.34,43.39,43.17,43.21,96167.0,43.34,43.39,43.17,43.21,96167.0
2021-11-09 09:40:00,43.22,43.3,43.07,43.13,102200.0,43.22,43.3,43.07,43.13,102200.0
2021-11-09 09:50:00,43.14,43.24,43.04,43.18,82289.0,43.14,43.24,43.04,43.18,82289.0
2021-11-09 10:00:00,43.18,43.21,43.04,43.08,106235.0,43.18,43.21,43.04,43.08,106235.0
2021-11-09 10:10:00,43.08,43.14,43.01,43.07,84264.0,43.08,43.14,43.01,43.07,84264.0
2021-11-09 10:20:00,43.07,43.14,43.0,43.01,91568.0,43.07,43.14,43.0,43.01,91568.0
2021-11-09 10:30:00,43.02,43.05,42.87,42.96,109054.0,43.02,43.05,42.87,42.96,109054.0
2021-11-09 10:40:00,42.96,42.97,42.74,42.75,168851.0,42.96,42.97,42.74,42.75,168851.0
2021-11-09 10:50:00,42.75,42.84,42.72,42.77,130415.0,42.75,42.84,42.72,42.77,130415.0
2021-11-09 11:00:00,42.76,42.78,42.55,42.61,107224.0,42.76,42.78,42.55,42.61,107224.0
2021-11-09 11:10:00,42.61,42.69,42.59,42.66,97297.0,42.61,42.69,42.59,42.66,97297.0
2021-11-09 11:20:00,42.66,42.68,42.61,42.63,112842.0,42.66,42.68,42.61,42.63,112842.0
2021-11-09 11:30:00,42.62,42.66,42.56,42.59,64718.0,42.62,42.66,42.56,42.59,64718.0
2021-11-09 11:40:00,42.59,42.73,42.58,42.66,79866.0,42.59,42.73,42.58,42.66,79866.0
2021-11-09 11:50:00,42.67,42.77,42.64,42.71,71886.0,42.67,42.77,42.64,42.71,71886.0
2021-11-09 12:00:00,42.73,42.8,42.72,42.8,73984.0,42.73,42.8,42.72,42.8,73984.0
2021-11-09 12:10:00,42.8,42.88,42.76,42.79,45854.0,42.8,42.88,42.76,42.79,45854.0
2021-11-09 12:20:00,42.79,42.81,42.71,42.79,156807.0,42.79,42.81,42.71,42.79,156807.0
2021-11-09 12:30:00,42.8,42.89,42.79,42.88,77453.0,42.8,42.89,42.79,42.88,77453.0
2021-11-09 12:40:00,42.87,42.91,42.83,42.87,48812.0,42.87,42.91,42.83,42.87,48812.0
2021-11-09 12:50:00,42.87,42.93,42.87,42.9,38082.0,42.87,42.93,42.87,42.9,38082.0
2021-11-09 13:00:00,42.91,42.98,42.89,42.95,48655.0,42.91,42.98,42.89,42.95,48655.0
2021-11-09 13:10:00,42.95,43.01,42.93,42.96,50846.0,42.95,43.01,42.93,42.96,50846.0
2021-11-09 13:20:00,42.95,42.95,42.86,42.91,39025.0,42.95,42.95,42.86,42.91,39025.0
2021-11-09 13:30:00,42.91,42.97,42.9,42.96,52007.0,42.91,42.97,42.9,42.96,52007.0
2021-11-09 13:40:00,42.96,42.97,42.91,42.94,46949.0,42.96,42.97,42.91,42.94,46949.0
2021-11-09 13:50:00,42.94,43.02,42.93,43.02,63518.0,42.94,43.02,42.93,43.02,63518.0
2021-11-09 14:00:00,43.01,43.05,42.95,42.96,39054.0,43.01,43.05,42.95,42.96,39054.0
2021-11-09 14:10:00,42.96,42.99,42.9,42.98,50777.0,42.96,42.99,42.9,42.98,50777.0
2021-11-09 14:20:00,42.99,43.02,42.95,42.97,47858.0,42.99,43.02,42.95,42.97,47858.0
2021-11-09 14:30:00,42.97,42.98,42.94,42.97,44892.0,42.97,42.98,42.94,42.97,44892.0
2021-11-09 14:40:00,42.97,42.98,42.95,42.96,26627.0,42.97,42.98,42.95,42.96,26627.0
2021-11-09 14:50:00,42.96,43.01,42.91,42.98,65444.0,42.96,43.01,42.91,42.98,65444.0
2021-11-09 15:00:00,42.98,43.01,42.96,42.97,50849.0,42.98,43.01,42.96,42.97,50849.0
2021-11-09 15:10:00,42.97,43.01,42.95,42.95,66498.0,42.97,43.01,42.95,42.95,66498.0
2021-11-09 15:20:00,42.96,42.98,42.9,42.91,56838.0,42.96,42.98,42.9,42.91,56838.0
2021-11-09 15:30:00,42.91,42.92,42.87,42.89,77762.0,42.91,42.92,42.87,42.89,77762.0
2021-11-09 15:40:00,42.89,42.9,42.82,42.84,156492.0,42.89,42.9,42.82,42.84,156492.0
2021-11-09 15:50:00,42.84,42.87,42.77,42.79,645882.0,42.84,42.87,42.77,42.79,645882.0
2021-11-10 09:30:00,42.62,43.03,42.62,42.87,205185.0,42.62,43.03,42.62,42.87,205185.0
2021-11-10 09:40:00,42.87,42.9,42.78,42.84,76026.0,42.87,42.9,42.78,42.84,76026.0
2021-11-10 09:50:00,42.84,42.85,42.65,42.66,100913.0,42.84,42.85,42.65,42.66,100913.0
2021-11-10 10:00:00,42.66,42.87,42.66,42.87,122504.0,42.66,42.87,42.66,42.87,122504.0
2021-11-10 10:10:00,42.87,42.88,42.75,42.79,77450.0,42.87,42.88,42.75,42.79,77450.0
2021-11-10 10:20:00,42.79,42.85,42.75,42.8,62101.0,42.79,42.85,42.75,42.8,62101.0
2021-11-10 10:30:00,42.8,42.81,42.73,42.76,58499.0,42.8,42.81,42.73,42.76,58499.0
2021-11-10 10:40:00,42.76,42.81,42.73,42.8,54612.0,42.76,42.81,42.73,42.8,54612.0
2021-11-10 10:50:00,42.81,42.85,42.74,42.8,66571.0,42.81,42.85,42.74,42.8,66571.0
2021-11-10 11:00:00,42.82,42.87,42.79,42.81,106638.0,42.82,42.87,42.79,42.81,106638.0
2021-11-10 11:10:00,42.82,42.85,42.78,42.79,38406.0,42.82,42.85,42.78,42.79,38406.0
2021-11-10 11:20:00,42.79,42.8,42.68,42.68,57495.0,42.79,42.8,42.68,42.68,57495.0
2021-11-10 11:30:00,42.69,42.71,42.66,42.7,65643.0,42.69,42.71,42.66,42.7,65643.0
2021-11-10 11:40:00,42.7,42.72,42.58,42.62,62291.0,42.7,42.72,42.58,42.62,62291.0
2021-11-10 11:50:00,42.61,42.62,42.57,42.58,43787.0,42.61,42.62,42.57,42.58,43787.0
2021-11-10 12:00:00,42.57,42.58,42.54,42.56,44736.0,42.57,42.58,42.54,42.56,44736.0
2021-11-10 12:10:00,42.55,42.64,42.55,42.64,95325.0,42.55,42.64,42.55,42.64,95325.0
2021-11-10 12:20:00,42.65,42.66,42.58,42.59,44600.0,42.65,42.66,42.58,42.59,44600.0
2021-11-10 12:30:00,42.6,42.66,42.6,42.63,16127.0,42.6,42.66,42.6,42.63,16127.0
2021-11-10 12:40:00,42.63,42.63,42.5,42.51,35941.0,42.63,42.63,42.5,42.51,35941.0
2021-11-10 12:50:00,42.51,42.55,42.49,42.55,35018.0,42.51,42.55,42.49,42.55,35018.0
2021-11-10 13:00:00,42.54,42.58,42.5,42.58,45409.0,42.54,42.58,42.5,42.58,45409.0
2021-11-10 13:10:00,42.57,42.66,42.55,42.64,143657.0,42.57,42.66,42.55,42.64,143657.0
2021-11-10 13:20:00,42.64,42.67,42.6,42.66,36724.0,42.64,42.67,42.6,42.66,36724.0
2021-11-10 13:30:00,42.66,42.7,42.62,42.62,36724.0,42.66,42.7,42.62,42.62,36724.0
2021-11-10 13:40:00,42.61,42.65,42.58,42.63,85837.0,42.61,42.65,42.58,42.63,85837.0
2021-11-10 13:50:00,42.63,42.65,42.55,42.59,67827.0,42.63,42.65,42.55,42.59,67827.0
2021-11-10 14:00:00,42.58,42.58,42.51,42.51,55376.0,42.58,42.58,42.51,42.51,55376.0
2021-11-10 14:10:00,42.52,42.56,42.46,42.52,164578.0,42.52,42.56,42.46,42.52,164578.0
2021-11-10 14:20:00,42.52,42.54,42.44,42.45,78098.0,42.52,42.54,42.44,42.45,78098.0
2021-11-10 14:30:00,42.45,42.47,42.4,42.46,59093.0,42.45,42.47,42.4,42.46,59093.0
2021-11-10 14:40:00,42.45,42.48,42.4,42.47,54550.0,42.45,42.48,42.4,42.47,54550.0
2021-11-10 14:50:00,42.47,42.51,42.43,42.46,25814.0,42.47,42.51,42.43,42.46,25814.0
2021-11-10 15:00:00,42.46,42.49,42.42,42.45,63050.0,42.46,42.49,42.42,42.45,63050.0
2021-11-10 15:10:00,42.45,42.52,42.44,42.5,42431.0,42.45,42.52,42.44,42.5,42431.0
2021-11-10 15:20:00,42.5,42.52,42.44,42.45,45904.0,42.5,42.52,42.44,42.45,45904.0
2021-11-10 15:30:00,42.45,42.47,42.34,42.39,106018.0,42.45,42.47,42.34,42.39,106018.0
2021-11-10 15:40:00,42.39,42.47,42.39,42.43,138840.0,42.39,42.47,42.39,42.43,138840.0
2021-11-10 15:50:00,42.43,42.5,42.42,42.46,472240.0,42.43,42.5,42.42,42.46,472240.0
2021-11-11 09:30:00,42.46,42.62,42.3,42.4,245591.0,42.46,42.62,42.3,42.4,245591.0
2021-11-11 09:40:00,42.38,42.5,42.28,42.35,267954.0,42.38,42.5,42.28,42.35,267954.0
2021-11-11 09:50:00,42.34,42.34,42.19,42.33,189143.0,42.34,42.34,42.19,42.33,189143.0
2021-11-11 10:00:00,42.33,42.33,42.11,42.17,217762.0,42.33,42.33,42.11,42.17,217762.0
2021-11-11 10:10:00,42.17,42.2,42.09,42.15,127426.0,42.17,42.2,42.09,42.15,127426.0
2021-11-11 10:20:00,42.15,42.15,42.02,42.05,97157.0,42.15,42.15,42.02,42.05,97157.0
2021-11-11 10:30:00,42.04,42.04,41.81,41.86,905875.0,42.04,42.04,41.81,41.86,905875.0
2021-11-11 10:40:00,41.86,42.02,41.85,41.95,519871.0,41.86,42.02,41.85,41.95,519871.0
2021-11-11 10:50:00,41.95,41.99,41.81,41.89,942312.0,41.95,41.99,41.81,41.89,942312.0
2021-11-11 11:00:00,41.89,41.96,41.85,41.95,296077.0,41.89,41.96,41.85,41.95,296077.0
2021-11-11 11:10:00,41.95,42.03,41.89,42.0,711178.0,41.95,42.03,41.89,42.0,711178.0
2021-11-11 11:20:00,42.0,42.01,41.81,41.92,316543.0,42.0,42.01,41.81,41.92,316543.0
2021-11-11 11:30:00,41.92,42.07,41.89,42.06,272642.0,41.92,42.07,41.89,42.06,272642.0
2021-11-11 11:40:00,42.06,42.06,41.94,41.99,111563.0,42.06,42.06,41.94,41.99,111563.0
2021-11-11 11:50:00,42.0,42.0,41.88,41.89,97968.0,42.0,42.0,41.88,41.89,97968.0
2021-11-11 12:00:00,41.89,41.89,41.77,41.77,70143.0,41.89,41.89,41.77,41.77,70143.0
2021-11-11 12:10:00,41.77,41.85,41.77,41.77,66036.0,41.77,41.85,41.77,41.77,66036.0
2021-11-11 12:20:00,41.77,41.81,41.76,41.79,48122.0,41.77,41.81,41.76,41.79,48122.0
2021-11-11 12:30:00,41.78,41.79,41.71,41.72,39874.0,41.78,41.79,41.71,41.72,39874.0
2021-11-11 12:40:00,41.72,41.74,41.67,41.68,61589.0,41.72,41.74,41.67,41.68,61589.0
2021-11-11 12:50:00,41.68,41.77,41.67,41.75,73757.0,41.68,41.77,41.67,41.75,73757.0
2021-11-11 13:00:00,41.75,41.78,41.71,41.75,60180.0,41.75,41.78,41.71,41.75,60180.0
2021-11-11 13:10:00,41.75,41.9,41.74,41.87,76284.0,41.75,41.9,41.74,41.87,76284.0
2021-11-11 13:20:00,41.87,41.9,41.81,41.82,45634.0,41.87,41.9,41.81,41.82,45634.0
2021-11-11 13:30:00,41.82,41.88,41.78,41.88,64529.0,41.82,41.88,41.78,41.88,64529.0
2021-11-11 13:40:00,41.89,41.9,41.86,41.87,44874.0,41.89,41.9,41.86,41.87,44874.0
2021-11-11 13:50:00,41.88,41.91,41.86,41.9,56653.0,41.88,41.91,41.86,41.9,56653.0
2021-11-11 14:00:00,41.9,41.97,41.89,41.94,67208.0,41.9,41.97,41.89,41.94,67208.0
2021-11-11 14:10:00,41.94,41.95,41.86,41.86,43509.0,41.94,41.95,41.86,41.86,43509.0
2021-11-11 14:20:00,41.86,41.91,41.85,41.87,47384.0,41.86,41.91,41.85,41.87,47384.0
2021-11-11 14:30:00,41.87,42.01,41.87,41.97,146786.0,41.87,42.01,41.87,41.97,146786.0
2021-11-11 14:40:00,41.97,42.02,41.93,41.97,215171.0,41.97,42.02,41.93,41.97,215171.0
2021-11-11 14:50:00,41.97,41.97,41.88,41.88,123963.0,41.97,41.97,41.88,41.88,123963.0
2021-11-11 15:00:00,41.88,41.89,41.82,41.85,59663.0,41.88,41.89,41.82,41.85,59663.0
2021-11-11 15:10:00,41.86,41.88,41.79,41.88,129220.0,41.86,41.88,41.79,41.88,129220.0
2021-11-11 15:20:00,41.88,42.0,41.87,42.0,90070.0,41.88,42.0,41.87,42.0,90070.0
2021-11-11 15:30:00,42.0,42.01,41.92,41.95,109968.0,42.0,42.01,41.92,41.95,109968.0
2021-11-11 15:40:00,41.95,41.98,41.89,41.92,354524.0,41.95,41.98,41.89,41.92,354524.0
2021-11-11 15:50:00,41.93,41.99,41.92,41.97,527262.0,41.93,41.99,41.92,41.97,527262.0
2021-11-12 09:30:00,42.12,42.12,41.68,41.68,216067.0,42.12,42.12,41.68,41.68,216067.0
2021-11-12 09:40:00,41.69,41.73,41.62,41.66,195046.0,41.69,41.73,41.62,41.66,195046.0
2021-11-12 09:50:00,41.66,41.97,41.66,41.91,312138.0,41.66,41.97,41.66,41.91,312138.0
2021-11-12 10:00:00,41.9,41.99,41.86,41.96,334636.0,41.9,41.99,41.86,41.96,334636.0
2021-11-12 10:10:00,41.95,42.04,41.92,42.02,118865.0,41.95,42.04,41.92,42.02,118865.0
2021-11-12 10:20:00,42.02,42.06,41.86,41.87,283283.0,42.02,42.06,41.86,41.87,283283.0
2021-11-12 10:30:00,41.86,41.97,41.83,41.89,136990.0,41.86,41.97,41.83,41.89,136990.0
2021-11-12 10:40:00,41.89,42.05,41.89,42.05,117638.0,41.89,42.05,41.89,42.05,117638.0
2021-11-12 10:50:00,42.05,42.17,42.04,42.07,132999.0,42.05,42.17,42.04,42.07,132999.0
2021-11-12 11:00:00,42.07,42.08,41.96,41.99,263127.0,42.07,42.08,41.96,41.99,263127.0
2021-11-12 11:10:00,41.98,42.0,41.92,41.95,212602.0,41.98,42.0,41.92,41.95,212602.0
2021-11-12 11:20:00,41.95,42.01,41.85,41.97,271155.0,41.95,42.01,41.85,41.97,271155.0
2021-11-12 11:30:00,41.98,42.01,41.88,41.91,185139.0,41.98,42.01,41.88,41.91,185139.0
2021-11-12 11:40:00,41.91,42.01,41.88,41.93,785458.0,41.91,42.01,41.88,41.93,785458.0
2021-11-12 11:50:00,41.93,42.02,41.91,42.0,496196.0,41.93,42.02,41.91,42.0,496196.0
2021-11-12 12:00:00,42.0,42.05,41.99,42.03,136934.0,42.0,42.05,41.99,42.03,136934.0
2021-11-12 12:10:00,42.04,42.04,41.93,41.95,176397.0,42.04,42.04,41.93,41.95,176397.0
2021-11-12 12:20:00,41.95,42.01,41.92,41.96,236502.0,41.95,42.01,41.92,41.96,236502.0
2021-11-12 12:30:00,41.96,42.01,41.94,41.95,70909.0,41.96,42.01,41.94,41.95,70909.0
2021-11-12 12:40:00,41.95,42.07,41.93,42.07,189741.0,41.95,42.07,41.93,42.07,189741.0
2021-11-12 12:50:00,42.07,42.07,41.97,41.97,73117.0,42.07,42.07,41.97,41.97,73117.0
2021-11-12 13:00:00,41.97,42.0,41.95,41.97,45434.0,41.97,42.0,41.95,41.97,45434.0
2021-11-12 13:10:00,41.97,42.03,41.96,42.02,163765.0,41.97,42.03,41.96,42.02,163765.0
2021-11-12 13:20:00,42.02,42.03,41.98,42.0,358492.0,42.02,42.03,41.98,42.0,358492.0
2021-11-12 13:30:00,42.0,42.01,41.94,41.97,143648.0,42.0,42.01,41.94,41.97,143648.0
2021-11-12 13:40:00,41.97,42.01,41.95,42.0,107112.0,41.97,42.01,41.95,42.0,107112.0
2021-11-12 13:50:00,42.0,42.13,41.98,42.09,66589.0,42.0,42.13,41.98,42.09,66589.0
2021-11-12 14:00:00,42.09,42.19,42.08,42.19,99501.0,42.09,42.19,42.08,42.19,99501.0
2021-11-12 14:10:00,42.19,42.24,42.16,42.19,124891.0,42.19,42.24,42.16,42.19,124891.0
2021-11-12 14:20:00,42.2,42.2,42.12,42.13,52626.0,42.2,42.2,42.12,42.13,52626.0
2021-11-12 14:30:00,42.12,42.15,42.11,42.14,60679.0,42.12,42.15,42.11,42.14,60679.0
2021-11-12 14:40:00,42.13,42.14,42.08,42.14,64527.0,42.13,42.14,42.08,42.14,64527.0
2021-11-12 14:50:00,42.14,42.19,42.12,42.19,54873.0,42.14,42.19,42.12,42.19,54873.0
2021-11-12 15:00:00,42.19,42.24,42.18,42.23,87635.0,42.19,42.24,42.18,42.23,87635.0
2021-11-12 15:10:00,42.23,42.23,42.15,42.16,75757.0,42.23,42.23,42.15,42.16,75757.0
2021-11-12 15:20:00,42.16,42.27,42.15,42.19,159376.0,42.16,42.27,42.15,42.19,159376.0
2021-11-12 15:30:00,42.18,42.25,42.15,42.19,240324.0,42.18,42.25,42.15,42.19,240324.0
2021-11-12 15:40:00,42.19,42.2,42.07,42.08,242858.0,42.19,42.2,42.07,42.08,242858.0
2021-11-12 15:50:00,42.09,42.11,42.01,42.07,1321958.0,42.09,42.11,42.01,42.07,1321958.0
2021-11-15 09:30:00,42.18,42.27,41.98,41.98,266009.0,42.18,42.27,41.98,41.98,266009.0
2021-11-15 09:40:00,41.96,42.01,41.78,41.84,349462.0,41.96,42.01,41.78,41.84,349462.0
2021-11-15 09:50:00,41.84,41.89,41.74,41.76,199461.0,41.84,41.89,41.74,41.76,199461.0
2021-11-15 10:00:00,41.77,41.77,41.59,41.59,159706.0,41.77,41.77,41.59,41.59,159706.0
2021-11-15 10:10:00,41.6,41.62,41.51,41.57,259697.0,41.6,41.62,41.51,41.57,259697.0
2021-11-15 10:20:00,41.57,41.63,41.5,41.54,275233.0,41.57,41.63,41.5,41.54,275233.0
2021-11-15 10:30:00,41.54,41.58,41.43,41.5,218912.0,41.54,41.58,41.43,41.5,218912.0
2021-11-15 10:40:00,41.5,41.5,41.34,41.35,171395.0,41.5,41.5,41.34,41.35,171395.0
2021-11-15 10:50:00,41.34,41.4,41.3,41.36,215423.0,41.34,41.4,41.3,41.36,215423.0
2021-11-15 11:00:00,41.36,41.4,41.32,41.38,126629.0,41.36,41.4,41.32,41.38,126629.0
2021-11-15 11:10:00,41.38,41.54,41.35,41.5,680127.0,41.38,41.54,41.35,41.5,680127.0
2021-11-15 11:20:00,41.51,41.64,41.44,41.6,164920.0,41.51,41.64,41.44,41.6,164920.0
2021-11-15 11:30:00,41.61,41.68,41.58,41.67,104036.0,41.61,41.68,41.58,41.67,104036.0
2021-11-15 11:40:00,41.68,41.76,41.62,41.69,213156.0,41.68,41.76,41.62,41.69,213156.0
2021-11-15 11:50:00,41.68,41.7,41.59,41.64,56000.0,41.68,41.7,41.59,41.64,56000.0
2021-11-15 12:00:00,41.64,41.64,41.58,41.58,59976.0,41.64,41.64,41.58,41.58,59976.0
2021-11-15 12:10:00,41.59,41.59,41.49,41.52,80010.0,41.59,41.59,41.49,41.52,80010.0
2021-11-15 12:20:00,41.52,41.56,41.5,41.55,54048.0,41.52,41.56,41.5,41.55,54048.0
2021-11-15 12:30:00,41.54,41.54,41.43,41.46,110250.0,41.54,41.54,41.43,41.46,110250.0
2021-11-15 12:40:00,41.47,41.53,41.46,41.47,81064.0,41.47,41.53,41.46,41.47,81064.0
2021-11-15 12:50:00,41.48,41.53,41.45,41.47,85833.0,41.48,41.53,41.45,41.47,85833.0
2021-11-15 13:00:00,41.46,41.46,41.34,41.37,149976.0,41.46,41.46,41.34,41.37,149976.0
2021-11-15 13:10:00,41.37,41.4,41.33,41.37,121504.0,41.37,41.4,41.33,41.37,121504.0
2021-11-15 13:20:00,41.37,41.38,41.3,41.32,93351.0,41.37,41.38,41.3,41.32,93351.0
2021-11-15 13:30:00,41.33,41.38,41.3,41.3,81534.0,41.33,41.38,41.3,41.3,81534.0
2021-11-15 13:40:00,41.31,41.31,41.21,41.25,103910.0,41.31,41.31,41.21,41.25,103910.0
2021-11-15 13:50:00,41.24,41.29,41.22,41.29,90236.0,41.24,41.29,41.22,41.29,90236.0
2021-11-15 14:00:00,41.29,41.33,41.26,41.26,64185.0,41.29,41.33,41.26,41.26,64185.0
2021-11-15 14:10:00,41.27,41.29,41.21,41.22,69607.0,41.27,41.29,41.21,41.22,69607.0
2021-11-15 14:20:00,41.23,41.23,41.16,41.18,102392.0,41.23,41.23,41.16,41.18,102392.0
2021-11-15 14:30:00,41.17,41.23,41.16,41.2,108140.0,41.17,41.23,41.16,41.2,108140.0
2021-11-15 14:40:00,41.21,41.29,41.2,41.25,101591.0,41.21,41.29,41.2,41.25,101591.0
2021-11-15 14:50:00,41.25,41.26,41.2,41.23,108664.0,41.25,41.26,41.2,41.23,108664.0
2021-11-15 15:00:00,41.23,41.26,41.2,41.23,121252.0,41.23,41.26,41.2,41.23,121252.0
2021-11-15 15:10:00,41.22,41.41,41.22,41.34,226999.0,41.22,41.41,41.22,41.34,226999.0
2021-11-15 15:20:00,41.34,41.42,41.34,41.39,165635.0,41.34,41.42,41.34,41.39,165635.0
2021-11-15 15:30:00,41.39,41.43,41.33,41.36,267894.0,41.39,41.43,41.33,41.36,267894.0
2021-11-15 15:40:00,41.36,41.46,41.34,41.36,401836.0,41.36,41.46,41.34,41.36,401836.0
2021-11-15 15:50:00,41.35,41.38,41.31,41.33,975028.0,41.35,41.38,41.31,41.33,975028.0
2021-11-16 09:30:00,41.31,41.45,40.88,41.39,660033.0,41.31,41.45,40.88,41.39,660033.0
2021-11-16 09:40:00,41.41,41.6,41.4,41.48,419865.0,41.41,41.6,41.4,41.48,419865.0
2021-11-16 09:50:00,41.47,41.51,41.39,41.48,352178.0,41.47,41.51,41.39,41.48,352178.0
2021-11-16 10:00:00,41.49,41.57,41.44,41.48,202214.0,41.49,41.57,41.44,41.48,202214.0
2021-11-16 10:10:00,41.48,41.54,41.46,41.51,181592.0,41.48,41.54,41.46,41.51,181592.0
2021-11-16 10:20:00,41.51,41.53,41.41,41.43,199894.0,41.51,41.53,41.41,41.43,199894.0
2021-11-16 10:30:00,41.43,41.5,41.39,41.39,130758.0,41.43,41.5,41.39,41.39,130758.0
2021-11-16 10:40:00,41.39,41.4,41.33,41.34,107501.0,41.39,41.4,41.33,41.34,107501.0
2021-11-16 10:50:00,41.33,41.42,41.28,41.41,141529.0,41.33,41.42,41.28,41.41,141529.0
2021-11-16 11:00:00,41.41,41.54,41.41,41.51,208994.0,41.41,41.54,41.41,41.51,208994.0
2021-11-16 11:10:00,41.51,41.58,41.46,41.51,146086.0,41.51,41.58,41.46,41.51,146086.0
2021-11-16 11:20:00,41.51,41.53,41.49,41.51,150874.0,41.51,41.53,41.49,41.51,150874.0
2021-11-16 11:30:00,41.51,41.57,41.45,41.56,185771.0,41.51,41.57,41.45,41.56,185771.0
2021-11-16 11:40:00,41.56,41.59,41.49,41.53,95857.0,41.56,41.59,41.49,41.53,95857.0
2021-11-16 11:50:00,41.53,41.54,41.47,41.49,108698.0,41.53,41.54,41.47,41.49,108698.0
2021-11-16 12:00:00,41.48,41.52,41.42,41.43,131700.0,41.48,41.52,41.42,41.43,131700.0
2021-11-16 12:10:00,41.43,41.53,41.41,41.51,135615.0,41.43,41.53,41.41,41.51,135615.0
2021-11-16 12:20:00,41.51,41.55,41.49,41.52,218159.0,41.51,41.55,41.49,41.52,218159.0
2021-11-16 12:30:00,41.52,41.62,41.51,41.61,233735.0,41.52,41.62,41.51,41.61,233735.0
2021-11-16 12:40:00,41.61,41.65,41.55,41.55,113249.0,41.61,41.65,41.55,41.55,113249.0
2021-11-16 12:50:00,41.55,41.56,41.49,41.51,96581.0,41.55,41.56,41.49,41.51,96581.0
2021-11-16 13:00:00,41.52,41.58,41.51,41.56,59651.0,41.52,41.58,41.51,41.56,59651.0
2021-11-16 13:10:00,41.55,41.6,41.55,41.56,65002.0,41.55,41.6,41.55,41.56,65002.0
2021-11-16 13:20:00,41.56,41.6,41.55,41.6,80062.0,41.56,41.6,41.55,41.6,80062.0
2021-11-16 13:30:00,41.6,41.63,41.58,41.61,78562.0,41.6,41.63,41.58,41.61,78562.0
2021-11-16 13:40:00,41.61,41.63,41.57,41.6,80600.0,41.61,41.63,41.57,41.6,80600.0
2021-11-16 13:50:00,41.6,41.61,41.53,41.54,66048.0,41.6,41.61,41.53,41.54,66048.0
2021-11-16 14:00:00,41.53,41.54,41.46,41.5,108957.0,41.53,41.54,41.46,41.5,108957.0
2021-11-16 14:10:00,41.5,41.53,41.43,41.47,104784.0,41.5,41.53,41.43,41.47,104784.0
2021-11-16 14:20:00,41.46,41.47,41.4,41.41,162001.0,41.46,41.47,41.4,41.41,162001.0
2021-11-16 14:30:00,41.41,41.44,41.39,41.39,125784.0,41.41,41.44,41.39,41.39,125784.0
2021-11-16 14:40:00,41.4,41.42,41.38,41.4,80617.0,41.4,41.42,41.38,41.4,80617.0
2021-11-16 14:50:00,41.4,41.42,41.36,41.39,82150.0,41.4,41.42,41.36,41.39,82150.0
2021-11-16 15:00:00,41.39,41.41,41.37,41.38,111355.0,41.39,41.41,41.37,41.38,111355.0
2021-11-16 15:10:00,41.38,41.4,41.35,41.38,129149.0,41.38,41.4,41.35,41.38,129149.0
2021-11-16 15:20:00,41.38,41.42,41.34,41.4,185762.0,41.38,41.42,41.34,41.4,185762.0
2021-11-16 15:30:00,41.4,41.42,41.38,41.39,236736.0,41.4,41.42,41.38,41.39,236736.0
2021-11-16 15:40:00,41.39,41.42,41.36,41.38,264683.0,41.39,41.42,41.36,41.38,264683.0
2021-11-16 15:50:00,41.38,41.43,41.32,41.43,1068226.0,41.38,41.43,41.32,41.43,1068226.0
2021-11-17 09:30:00,41.82,41.88,41.38,41.63,374901.0,41.82,41.88,41.38,41.63,374901.0
2021-11-17 09:40:00,41.62,41.71,41.48,41.67,227941.0,41.62,41.71,41.48,41.67,227941.0
2021-11-17 09:50:00,41.66,41.84,41.63,41.83,148460.0,41.66,41.84,41.63,41.83,148460.0
2021-11-17 10:00:00,41.83,41.85,41.73,41.76,96569.0,41.83,41.85,41.73,41.76,96569.0
2021-11-17 10:10:00,41.75,41.91,41.74,41.88,195256.0,41.75,41.91,41.74,41.88,195256.0
2021-11-17 10:20:00,41.88,42.02,41.84,42.01,137219.0,41.88,42.02,41.84,42.01,137219.0
2021-11-17 10:30:00,42.02,42.02,41.93,42.0,212607.0,42.02,42.02,41.93,42.0,212607.0
2021-11-17 10:40:00,42.0,42.01,41.9,41.91,146714.0,42.0,42.01,41.9,41.91,146714.0
2021-11-17 10:50:00,41.91,41.92,41.78,41.84,130585.0,41.91,41.92,41.78,41.84,130585.0
2021-11-17 11:00:00,41.84,41.85,41.75,41.8,131964.0,41.84,41.85,41.75,41.8,131964.0
2021-11-17 11:10:00,41.79,41.91,41.77,41.91,192029.0,41.79,41.91,41.77,41.91,192029.0
2021-11-17 11:20:00,41.91,41.95,41.79,41.8,159703.0,41.91,41.95,41.79,41.8,159703.0
2021-11-17 11:30:00,41.8,41.81,41.74,41.77,84815.0,41.8,41.81,41.74,41.77,84815.0
2021-11-17 11:40:00,41.77,41.82,41.73,41.8,102169.0,41.77,41.82,41.73,41.8,102169.0
2021-11-17 11:50:00,41.81,41.81,41.74,41.79,71872.0,41.81,41.81,41.74,41.79,71872.0
2021-11-17 12:00:00,41.79,41.79,41.73,41.75,159908.0,41.79,41.79,41.73,41.75,159908.0
2021-11-17 12:10:00,41.75,41.81,41.73,41.77,67589.0,41.75,41.81,41.73,41.77,67589.0
2021-11-17 12:20:00,41.77,41.81,41.73,41.76,149633.0,41.77,41.81,41.73,41.76,149633.0
2021-11-17 12:30:00,41.76,41.77,41.74,41.75,82540.0,41.76,41.77,41.74,41.75,82540.0
2021-11-17 12:40:00,41.74,41.76,41.71,41.74,75162.0,41.74,41.76,41.71,41.74,75162.0
2021-11-17 12:50:00,41.75,41.79,41.73,41.79,106280.0,41.75,41.79,41.73,41.79,106280.0
2021-11-17 13:00:00,41.78,41.8,41.76,41.79,51942.0,41.78,41.8,41.76,41.79,51942.0
2021-11-17 13:10:00,41.79,41.82,41.77,41.8,140731.0,41.79,41.82,41.77,41.8,140731.0
2021-11-17 13:20:00,41.8,41.85,41.79,41.82,62526.0,41.8,41.85,41.79,41.82,62526.0
2021-11-17 13:30:00,41.81,41.82,41.76,41.8,133407.0,41.81,41.82,41.76,41.8,133407.0
2021-11-17 13:40:00,41.8,41.81,41.77,41.78,50827.0,41.8,41.81,41.77,41.78,50827.0
2021-11-17 13:50:00,41.77,41.78,41.74,41.76,86985.0,41.77,41.78,41.74,41.76,86985.0
2021-11-17 14:00:00,41.77,41.78,41.73,41.75,145420.0,41.77,41.78,41.73,41.75,145420.0
2021-11-17 14:10:00,41.75,41.79,41.74,41.77,92237.0,41.75,41.79,41.74,41.77,92237.0
2021-11-17 14:20:00,41.77,41.78,41.68,41.69,77007.0,41.77,41.78,41.68,41.69,77007.0
2021-11-17 14:30:00,41.68,41.69,41.61,41.66,81198.0,41.68,41.69,41.61,41.66,81198.0
2021-11-17 14:40:00,41.66,41.73,41.63,41.71,64998.0,41.66,41.73,41.63,41.71,64998.0
2021-11-17 14:50:00,41.71,41.73,41.66,41.68,49604.0,41.71,41.73,41.66,41.68,49604.0
2021-11-17 15:00:00,41.68,41.68,41.62,41.65,75590.0,41.68,41.68,41.62,41.65,75590.0
2021-11-17 15:10:00,41.65,41.65,41.59,41.64,98128.0,41.65,41.65,41.59,41.64,98128.0
2021-11-17 15:20:00,41.64,41.72,41.64,41.66,102641.0,41.64,41.72,41.64,41.66,102641.0
2021-11-17 15:30:00,41.67,41.69,41.6,41.67,176394.0,41.67,41.69,41.6,41.67,176394.0
2021-11-17 15:40:00,41.66,41.67,41.59,41.62,226087.0,41.66,41.67,41.59,41.62,226087.0
2021-11-17 15:50:00,41.63,41.65,41.59,41.62,729189.0,41.63,41.65,41.59,41.62,729189.0
2021-11-18 09:30:00,41.65,41.65,41.31,41.35,131454.0,41.65,41.65,41.31,41.35,131454.0
2021-11-18 09:40:00,41.37,41.38,40.95,40.96,261278.0,41.37,41.38,40.95,40.96,261278.0
2021-11-18 09:50:00,40.94,40.98,40.82,40.97,125166.0,40.94,40.98,40.82,40.97,125166.0
2021-11-18 10:00:00,40.98,41.17,40.93,41.09,151166.0,40.98,41.17,40.93,41.09,151166.0
2021-11-18 10:10:00,41.09,41.21,41.04,41.17,117664.0,41.09,41.21,41.04,41.17,117664.0
2021-11-18 10:20:00,41.17,41.24,41.12,41.21,113208.0,41.17,41.24,41.12,41.21,113208.0
2021-11-18 10:30:00,41.21,41.29,41.17,41.21,88070.0,41.21,41.29,41.17,41.21,88070.0
2021-11-18 10:40:00,41.21,41.21,41.12,41.14,95450.0,41.21,41.21,41.12,41.14,95450.0
2021-11-18 10:50:00,41.13,41.14,41.1,41.13,111867.0,41.13,41.14,41.1,41.13,111867.0
2021-11-18 11:00:00,41.13,41.24,41.12,41.15,131677.0,41.13,41.24,41.12,41.15,131677.0
2021-11-18 11:10:00,41.14,41.24,41.12,41.18,90536.0,41.14,41.24,41.12,41.18,90536.0
2021-11-18 11:20:00,41.18,41.25,41.18,41.21,111002.0,41.18,41.25,41.18,41.21,111002.0
2021-11-18 11:30:00,41.2,41.28,41.17,41.25,99051.0,41.2,41.28,41.17,41.25,99051.0
2021-11-18 11:40:00,41.25,41.33,41.14,41.33,150780.0,41.25,41.33,41.14,41.33,150780.0
2021-11-18 11:50:00,41.33,41.45,41.33,41.44,254277.0,41.33,41.45,41.33,41.44,254277.0
2021-11-18 12:00:00,41.44,41.5,41.4,41.5,139888.0,41.44,41.5,41.4,41.5,139888.0
2021-11-18 12:10:00,41.5,41.53,41.44,41.48,73036.0,41.5,41.53,41.44,41.48,73036.0
2021-11-18 12:20:00,41.48,41.51,41.43,41.45,77283.0,41.48,41.51,41.43,41.45,77283.0
2021-11-18 12:30:00,41.45,41.48,41.42,41.42,75336.0,41.45,41.48,41.42,41.42,75336.0
2021-11-18 12:40:00,41.41,41.49,41.4,41.41,98214.0,41.41,41.49,41.4,41.41,98214.0
2021-11-18 12:50:00,41.41,41.45,41.36,41.38,73820.0,41.41,41.45,41.36,41.38,73820.0
2021-11-18 13:00:00,41.37,41.38,41.29,41.31,90335.0,41.37,41.38,41.29,41.31,90335.0
2021-11-18 13:10:00,41.32,41.34,41.23,41.26,93646.0,41.32,41.34,41.23,41.26,93646.0
2021-11-18 13:20:00,41.26,41.31,41.24,41.26,75122.0,41.26,41.31,41.24,41.26,75122.0
2021-11-18 13:30:00,41.27,41.27,41.22,41.23,65740.0,41.27,41.27,41.22,41.23,65740.0
2021-11-18 13:40:00,41.23,41.27,41.2,41.26,82073.0,41.23,41.27,41.2,41.26,82073.0
2021-11-18 13:50:00,41.27,41.29,41.24,41.29,74334.0,41.27,41.29,41.24,41.29,74334.0
2021-11-18 14:00:00,41.29,41.31,41.25,41.26,67715.0,41.29,41.31,41.25,41.26,67715.0
2021-11-18 14:10:00,41.26,41.39,41.24,41.39,133580.0,41.26,41.39,41.24,41.39,133580.0
2021-11-18 14:20:00,41.39,41.41,41.36,41.39,63277.0,41.39,41.41,41.36,41.39,63277.0
2021-11-18 14:30:00,41.38,41.39,41.34,41.38,81823.0,41.38,41.39,41.34,41.38,81823.0
2021-11-18 14:40:00,41.38,41.39,41.27,41.3,99813.0,41.38,41.39,41.27,41.3,99813.0
2021-11-18 14:50:00,41.3,41.36,41.29,41.34,75966.0,41.3,41.36,41.29,41.34,75966.0
2021-11-18 15:00:00,41.36,41.36,41.2,41.26,112660.0,41.36,41.36,41.2,41.26,112660.0
2021-11-18 15:10:00,41.26,41.29,41.23,41.24,103235.0,41.26,41.29,41.23,41.24,103235.0
2021-11-18 15:20:00,41.25,41.26,41.17,41.22,132102.0,41.25,41.26,41.17,41.22,132102.0
2021-11-18 15:30:00,41.23,41.24,41.19,41.2,177264.0,41.23,41.24,41.19,41.2,177264.0
2021-11-18 15:40:00,41.2,41.26,41.16,41.2,242246.0,41.2,41.26,41.16,41.2,242246.0
2021-11-18 15:50:00,41.21,41.23,41.13,41.22,805566.0,41.21,41.23,41.13,41.22,805566.0
2021-11-19 09:30:00,41.15,41.15,40.5,41.01,808712.0,41.15,41.15,40.5,41.01,808712.0
2021-11-19 09:40:00,41.01,41.17,40.88,41.06,83426.0,41.01,41.17,40.88,41.06,83426.0
2021-11-19 09:50:00,41.07,41.07,40.71,40.73,98320.0,41.07,41.07,40.71,40.73,98320.0
2021-11-19 10:00:00,40.73,40.79,40.59,40.75,140978.0,40.73,40.79,40.59,40.75,140978.0
2021-11-19 10:10:00,40.75,40.85,40.73,40.75,101952.0,40.75,40.85,40.73,40.75,101952.0
2021-11-19 10:20:00,40.75,40.79,40.69,40.77,154963.0,40.75,40.79,40.69,40.77,154963.0
2021-11-19 10:30:00,40.77,40.81,40.71,40.75,150446.0,40.77,40.81,40.71,40.75,150446.0
2021-11-19 10:40:00,40.75,40.83,40.73,40.82,264863.0,40.75,40.83,40.73,40.82,264863.0
2021-11-19 10:50:00,40.82,40.83,40.74,40.77,160646.0,40.82,40.83,40.74,40.77,160646.0
2021-11-19 11:00:00,40.77,40.85,40.75,40.8,236080.0,40.77,40.85,40.75,40.8,236080.0
2021-11-19 11:10:00,40.8,40.86,40.77,40.86,203380.0,40.8,40.86,40.77,40.86,203380.0
2021-11-19 11:20:00,40.85,40.95,40.85,40.91,145633.0,40.85,40.95,40.85,40.91,145633.0
2021-11-19 11:30:00,40.91,40.98,40.86,40.89,151733.0,40.91,40.98,40.86,40.89,151733.0
2021-11-19 11:40:00,40.89,40.94,40.87,40.88,65494.0,40.89,40.94,40.87,40.88,65494.0
2021-11-19 11:50:00,40.88,40.89,40.85,40.88,49822.0,40.88,40.89,40.85,40.88,49822.0
2021-11-19 12:00:00,40.88,40.89,40.85,40.87,80939.0,40.88,40.89,40.85,40.87,80939.0
2021-11-19 12:10:00,40.87,40.96,40.87,40.94,94512.0,40.87,40.96,40.87,40.94,94512.0
2021-11-19 12:20:00,40.95,40.99,40.93,40.98,88282.0,40.95,40.99,40.93,40.98,88282.0
2021-11-19 12:30:00,40.98,40.99,40.94,40.94,82040.0,40.98,40.99,40.94,40.94,82040.0
2021-11-19 12:40:00,40.95,40.95,40.83,40.84,88608.0,40.95,40.95,40.83,40.84,88608.0
2021-11-19 12:50:00,40.84,41.04,40.83,41.02,138331.0,40.84,41.04,40.83,41.02,138331.0
2021-11-19 13:00:00,41.02,41.05,40.97,41.0,190127.0,41.02,41.05,40.97,41.0,190127.0
2021-11-19 13:10:00,41.0,41.0,40.93,40.99,64659.0,41.0,41.0,40.93,40.99,64659.0
2021-11-19 13:20:00,40.98,40.99,40.93,40.96,68568.0,40.98,40.99,40.93,40.96,68568.0
2021-11-19 13:30:00,40.96,40.99,40.94,40.95,55999.0,40.96,40.99,40.94,40.95,55999.0
2021-11-19 13:40:00,40.96,40.97,40.92,40.94,65308.0,40.96,40.97,40.92,40.94,65308.0
2021-11-19 13:50:00,40.94,40.96,40.92,40.96,51853.0,40.94,40.96,40.92,40.96,51853.0
2021-11-19 14:00:00,40.96,41.01,40.95,41.01,36553.0,40.96,41.01,40.95,41.01,36553.0
2021-11-19 14:10:00,41.01,41.05,40.96,41.0,170921.0,41.01,41.05,40.96,41.0,170921.0
2021-11-19 14:20:00,41.0,41.05,41.0,41.04,109689.0,41.0,41.05,41.0,41.04,109689.0
2021-11-19 14:30:00,41.05,41.07,41.01,41.06,113765.0,41.05,41.07,41.01,41.06,113765.0
2021-11-19 14:40:00,41.05,41.1,41.05,41.07,83441.0,41.05,41.1,41.05,41.07,83441.0
2021-11-19 14:50:00,41.07,41.14,41.06,41.1,65735.0,41.07,41.14,41.06,41.1,65735.0
2021-11-19 15:00:00,41.11,41.14,41.08,41.09,92332.0,41.11,41.14,41.08,41.09,92332.0
2021-11-19 15:10:00,41.1,41.14,41.08,41.13,96444.0,41.1,41.14,41.08,41.13,96444.0
2021-11-19 15:20:00,41.14,41.16,41.09,41.1,99755.0,41.14,41.16,41.09,41.1,99755.0
2021-11-19 15:30:00,41.09,41.13,41.02,41.13,221500.0,41.09,41.13,41.02,41.13,221500.0
2021-11-19 15:40:00,41.12,41.14,41.04,41.12,206400.0,41.12,41.14,41.04,41.12,206400.0
2021-11-19 15:50:00,41.12,41.12,41.03,41.03,613629.0,41.12,41.12,41.03,41.03,613629.0
2021-11-22 09:30:00,41.12,41.21,40.95,40.96,106205.0,41.12,41.21,40.95,40.96,106205.0
2021-11-22 09:40:00,40.97,40.98,40.87,40.97,73829.0,40.97,40.98,40.87,40.97,73829.0
2021-11-22 09:50:00,40.97,41.03,40.89,40.95,170401.0,40.97,41.03,40.89,40.95,170401.0
2021-11-22 10:00:00,40.96,41.01,40.73,40.78,93439.0,40.96,41.01,40.73,40.78,93439.0
2021-11-22 10:10:00,40.77,40.96,40.77,40.95,90933.0,40.77,40.96,40.77,40.95,90933.0
2021-11-22 10:20:00,40.95,40.99,40.88,40.97,81261.0,40.95,40.99,40.88,40.97,81261.0
2021-11-22 10:30:00,40.97,40.99,40.91,40.95,71309.0,40.97,40.99,40.91,40.95,71309.0
2021-11-22 10:40:00,40.94,40.96,40.84,40.86,91582.0,40.94,40.96,40.84,40.86,91582.0
2021-11-22 10:50:00,40.86,40.89,40.8,40.89,82937.0,40.86,40.89,40.8,40.89,82937.0
2021-11-22 11:00:00,40.89,40.92,40.73,40.78,57348.0,40.89,40.92,40.73,40.78,57348.0
2021-11-22 11:10:00,40.78,40.83,40.75,40.83,82552.0,40.78,40.83,40.75,40.83,82552.0
2021-11-22 11:20:00,40.83,40.85,40.77,40.81,158223.0,40.83,40.85,40.77,40.81,158223.0
2021-11-22 11:30:00,40.81,40.84,40.72,40.74,112045.0,40.81,40.84,40.72,40.74,112045.0
2021-11-22 11:40:00,40.75,40.76,40.58,40.6,102686.0,40.75,40.76,40.58,40.6,102686.0
2021-11-22 11:50:00,40.6,40.68,40.58,40.66,100497.0,40.6,40.68,40.58,40.66,100497.0
2021-11-22 12:00:00,40.67,40.76,40.65,40.66,64873.0,40.67,40.76,40.65,40.66,64873.0
2021-11-22 12:10:00,40.67,40.68,40.56,40.6,57336.0,40.67,40.68,40.56,40.6,57336.0
2021-11-22 12:20:00,40.59,40.6,40.44,40.46,98704.0,40.59,40.6,40.44,40.46,98704.0
2021-11-22 12:30:00,40.46,40.71,40.45,40.71,148290.0,40.46,40.71,40.45,40.71,148290.0
2021-11-22 12:40:00,40.7,40.76,40.67,40.69,70523.0,40.7,40.76,40.67,40.69,70523.0
2021-11-22 12:50:00,40.68,40.71,40.65,40.68,58384.0,40.68,40.71,40.65,40.68,58384.0
2021-11-22 13:00:00,40.68,40.68,40.64,40.65,44350.0,40.68,40.68,40.64,40.65,44350.0
2021-11-22 13:10:00,40.66,40.69,40.62,40.63,76845.0,40.66,40.69,40.62,40.63,76845.0
2021-11-22 13:20:00,40.62,40.71,40.62,40.64,48831.0,40.62,40.71,40.62,40.64,48831.0
2021-11-22 13:30:00,40.63,40.66,40.57,40.65,118846.0,40.63,40.66,40.57,40.65,118846.0
2021-11-22 13:40:00,40.65,40.65,40.52,40.55,75208.0,40.65,40.65,40.52,40.55,75208.0
2021-11-22 13:50:00,40.56,40.6,40.55,40.59,40353.0,40.56,40.6,40.55,40.59,40353.0
2021-11-22 14:00:00,40.59,40.7,40.57,40.7,72639.0,40.59,40.7,40.57,40.7,72639.0
2021-11-22 14:10:00,40.7,40.76,40.67,40.74,119950.0,40.7,40.76,40.67,40.74,119950.0
2021-11-22 14:20:00,40.73,40.8,40.73,40.76,93039.0,40.73,40.8,40.73,40.76,93039.0
2021-11-22 14:30:00,40.76,40.76,40.69,40.76,78040.0,40.76,40.76,40.69,40.76,78040.0
2021-11-22 14:40:00,40.76,40.76,40.68,40.68,117378.0,40.76,40.76,40.68,40.68,117378.0
2021-11-22 14:50:00,40.68,40.74,40.65,40.73,89477.0,40.68,40.74,40.65,40.73,89477.0
2021-11-22 15:00:00,40.73,40.83,40.72,40.83,114409.0,40.73,40.83,40.72,40.83,114409.0
2021-11-22 15:10:00,40.83,40.9,40.81,40.84,181170.0,40.83,40.9,40.81,40.84,181170.0
2021-11-22 15:20:00,40.84,40.86,40.82,40.84,167291.0,40.84,40.86,40.82,40.84,167291.0
2021-11-22 15:30:00,40.84,40.9,40.8,40.9,334657.0,40.84,40.9,40.8,40.9,334657.0
2021-11-22 15:40:00,40.9,40.9,40.8,40.82,411584.0,40.9,40.9,40.8,40.82,411584.0
2021-11-22 15:50:00,40.81,40.82,40.64,40.7,1060040.0,40.81,40.82,40.64,40.7,1060040.0
2021-11-23 09:30:00,40.55,41.08,40.17,40.25,468381.0,40.55,41.08,40.17,40.25,468381.0
2021-11-23 09:40:00,40.26,40.64,40.25,40.56,189231.0,40.26,40.64,40.25,40.56,189231.0
2021-11-23 09:50:00,40.55,40.71,40.48,40.59,277443.0,40.55,40.71,40.48,40.59,277443.0
2021-11-23 10:00:00,40.6,40.62,40.48,40.52,138306.0,40.6,40.62,40.48,40.52,138306.0
2021-11-23 10:10:00,40.54,40.57,40.47,40.52,82448.0,40.54,40.57,40.47,40.52,82448.0
2021-11-23 10:20:00,40.52,40.54,40.34,40.36,83670.0,40.52,40.54,40.34,40.36,83670.0
2021-11-23 10:30:00,40.35,40.44,40.2,40.25,96246.0,40.35,40.44,40.2,40.25,96246.0
2021-11-23 10:40:00,40.25,40.28,40.17,40.17,89045.0,40.25,40.28,40.17,40.17,89045.0
2021-11-23 10:50:00,40.17,40.17,40.04,40.09,80775.0,40.17,40.17,40.04,40.09,80775.0
2021-11-23 11:00:00,40.09,40.15,39.98,40.02,224176.0,40.09,40.15,39.98,40.02,224176.0
2021-11-23 11:10:00,40.02,40.14,39.96,40.11,470242.0,40.02,40.14,39.96,40.11,470242.0
2021-11-23 11:20:00,40.11,40.16,40.06,40.14,108045.0,40.11,40.16,40.06,40.14,108045.0
2021-11-23 11:30:00,40.15,40.18,40.04,40.08,147974.0,40.15,40.18,40.04,40.08,147974.0
2021-11-23 11:40:00,40.08,40.15,40.05,40.13,75278.0,40.08,40.15,40.05,40.13,75278.0
2021-11-23 11:50:00,40.13,40.13,39.99,40.01,73714.0,40.13,40.13,39.99,40.01,73714.0
2021-11-23 12:00:00,40.01,40.01,39.93,39.94,153224.0,40.01,40.01,39.93,39.94,153224.0
2021-11-23 12:10:00,39.94,39.98,39.78,39.79,227668.0,39.94,39.98,39.78,39.79,227668.0
2021-11-23 12:20:00,39.79,39.99,39.78,39.99,485898.0,39.79,39.99,39.78,39.99,485898.0
2021-11-23 12:30:00,39.99,40.0,39.92,39.96,102034.0,39.99,40.0,39.92,39.96,102034.0
2021-11-23 12:40:00,39.96,40.02,39.94,39.94,88333.0,39.96,40.02,39.94,39.94,88333.0
2021-11-23 12:50:00,39.95,39.97,39.87,39.91,50808.0,39.95,39.97,39.87,39.91,50808.0
2021-11-23 13:00:00,39.91,40.03,39.91,40.02,158601.0,39.91,40.03,39.91,40.02,158601.0
2021-11-23 13:10:00,40.02,40.06,40.01,40.02,48905.0,40.02,40.06,40.01,40.02,48905.0
2021-11-23 13:20:00,40.02,40.1,40.0,40.02,89570.0,40.02,40.1,40.0,40.02,89570.0
2021-11-23 13:30:00,40.01,40.08,40.01,40.08,173774.0,40.01,40.08,40.01,40.08,173774.0
2021-11-23 13:40:00,40.08,40.15,40.07,40.08,93659.0,40.08,40.15,40.07,40.08,93659.0
2021-11-23 13:50:00,40.08,40.09,40.02,40.02,80334.0,40.08,40.09,40.02,40.02,80334.0
2021-11-23 14:00:00,40.02,40.03,39.94,39.98,61279.0,40.02,40.03,39.94,39.98,61279.0
2021-11-23 14:10:00,39.98,40.02,39.97,40.01,62438.0,39.98,40.02,39.97,40.01,62438.0
2021-11-23 14:20:00,40.01,40.02,39.97,40.0,463923.0,40.01,40.02,39.97,40.0,463923.0
2021-11-23 14:30:00,40.0,40.02,39.96,39.98,64144.0,40.0,40.02,39.96,39.98,64144.0
2021-11-23 14:40:00,39.99,40.08,39.98,40.08,69758.0,39.99,40.08,39.98,40.08,69758.0
2021-11-23 14:50:00,40.08,40.19,40.04,40.14,206401.0,40.08,40.19,40.04,40.14,206401.0
2021-11-23 15:00:00,40.14,40.19,40.11,40.17,106050.0,40.14,40.19,40.11,40.17,106050.0
2021-11-23 15:10:00,40.18,40.25,40.12,40.13,348957.0,40.18,40.25,40.12,40.13,348957.0
2021-11-23 15:20:00,40.14,40.22,40.13,40.21,461723.0,40.14,40.22,40.13,40.21,461723.0
2021-11-23 15:30:00,40.21,40.34,40.19,40.28,623345.0,40.21,40.34,40.19,40.28,623345.0
2021-11-23 15:40:00,40.27,40.33,40.22,40.33,584460.0,40.27,40.33,40.22,40.33,584460.0
2021-11-23 15:50:00,40.33,40.38,40.22,40.22,2537194.0,40.33,40.38,40.22,40.22,2537194.0
2021-11-24 09:30:00,40.22,40.74,40.15,40.25,341969.0,40.22,40.74,40.15,40.25,341969.0
2021-11-24 09:40:00,40.26,40.43,40.13,40.32,318830.0,40.26,40.43,40.13,40.32,318830.0
2021-11-24 09:50:00,40.31,40.41,40.28,40.33,93681.0,40.31,40.41,40.28,40.33,93681.0
2021-11-24 10:00:00,40.32,40.46,40.28,40.4,75880.0,40.32,40.46,40.28,40.4,75880.0
2021-11-24 10:10:00,40.39,40.5,40.35,40.42,172463.0,40.39,40.5,40.35,40.42,172463.0
2021-11-24 10:20:00,40.42,40.54,40.4,40.52,111774.0,40.42,40.54,40.4,40.52,111774.0
2021-11-24 10:30:00,40.52,40.58,40.49,40.57,127041.0,40.52,40.58,40.49,40.57,127041.0
2021-11-24 10:40:00,40.56,40.62,40.52,40.54,112179.0,40.56,40.62,40.52,40.54,112179.0
2021-11-24 10:50:00,40.54,40.57,40.49,40.51,71059.0,40.54,40.57,40.49,40.51,71059.0
2021-11-24 11:00:00,40.5,40.54,40.45,40.51,87593.0,40.5,40.54,40.45,40.51,87593.0
2021-11-24 11:10:00,40.5,40.62,40.49,40.61,414061.0,40.5,40.62,40.49,40.61,414061.0
2021-11-24 11:20:00,40.61,40.63,40.59,40.63,83449.0,40.61,40.63,40.59,40.63,83449.0
2021-11-24 11:30:00,40.63,40.71,40.62,40.71,262078.0,40.63,40.71,40.62,40.71,262078.0
2021-11-24 11:40:00,40.71,40.77,40.67,40.77,111259.0,40.71,40.77,40.67,40.77,111259.0
2021-11-24 11:50:00,40.77,40.78,40.67,40.71,112342.0,40.77,40.78,40.67,40.71,112342.0
2021-11-24 12:00:00,40.72,40.73,40.66,40.68,63393.0,40.72,40.73,40.66,40.68,63393.0
2021-11-24 12:10:00,40.68,40.69,40.63,40.67,63543.0,40.68,40.69,40.63,40.67,63543.0
2021-11-24 12:20:00,40.67,40.68,40.56,40.58,74935.0,40.67,40.68,40.56,40.58,74935.0
2021-11-24 12:30:00,40.58,40.6,40.52,40.52,33724.0,40.58,40.6,40.52,40.52,33724.0
2021-11-24 12:40:00,40.52,40.54,40.51,40.53,38202.0,40.52,40.54,40.51,40.53,38202.0
2021-11-24 12:50:00,40.53,40.53,40.44,40.48,96455.0,40.53,40.53,40.44,40.48,96455.0
2021-11-24 13:00:00,40.47,40.62,40.47,40.62,352920.0,40.47,40.62,40.47,40.62,352920.0
2021-11-24 13:10:00,40.62,40.65,40.59,40.65,196347.0,40.62,40.65,40.59,40.65,196347.0
2021-11-24 13:20:00,40.65,40.72,40.63,40.65,122598.0,40.65,40.72,40.63,40.65,122598.0
2021-11-24 13:30:00,40.65,40.69,40.58,40.58,75385.0,40.65,40.69,40.58,40.58,75385.0
2021-11-24 13:40:00,40.58,40.62,40.55,40.61,64055.0,40.58,40.62,40.55,40.61,64055.0
2021-11-24 13:50:00,40.61,40.67,40.6,40.64,71239.0,40.61,40.67,40.6,40.64,71239.0
2021-11-24 14:00:00,40.64,40.68,40.52,40.53,131315.0,40.64,40.68,40.52,40.53,131315.0
2021-11-24 14:10:00,40.53,40.6,40.48,40.58,73987.0,40.53,40.6,40.48,40.58,73987.0
2021-11-24 14:20:00,40.58,40.62,40.53,40.57,96632.0,40.58,40.62,40.53,40.57,96632.0
2021-11-24 14:30:00,40.57,40.59,40.53,40.55,59227.0,40.57,40.59,40.53,40.55,59227.0
2021-11-24 14:40:00,40.55,40.61,40.53,40.6,64642.0,40.55,40.61,40.53,40.6,64642.0
2021-11-24 14:50:00,40.6,40.64,40.59,40.6,87358.0,40.6,40.64,40.59,40.6,87358.0
2021-11-24 15:00:00,40.61,40.66,40.57,40.66,138525.0,40.61,40.66,40.57,40.66,138525.0
2021-11-24 15:10:00,40.65,40.71,40.63,40.7,101183.0,40.65,40.71,40.63,40.7,101183.0
2021-11-24 15:20:00,40.69,40.73,40.68,40.7,117832.0,40.69,40.73,40.68,40.7,117832.0
2021-11-24 15:30:00,40.7,40.75,40.67,40.75,215693.0,40.7,40.75,40.67,40.75,215693.0
2021-11-24 15:40:00,40.74,40.74,40.65,40.66,479808.0,40.74,40.74,40.65,40.66,479808.0
2021-11-24 15:50:00,40.66,40.73,40.64,40.7,771401.0,40.66,40.73,40.64,40.7,771401.0
2021-11-26 09:30:00,40.0,40.17,38.73,39.0,783049.0,40.0,40.17,38.73,39.0,783049.0
2021-11-26 09:40:00,39.0,39.15,38.78,38.84,640290.0,39.0,39.15,38.78,38.84,640290.0
2021-11-26 09:50:00,38.85,39.3,38.76,39.24,259354.0,38.85,39.3,38.76,39.24,259354.0
2021-11-26 10:00:00,39.24,39.28,39.02,39.1,235481.0,39.24,39.28,39.02,39.1,235481.0
2021-11-26 10:10:00,39.11,39.29,39.06,39.15,159486.0,39.11,39.29,39.06,39.15,159486.0
2021-11-26 10:20:00,39.14,39.33,39.13,39.31,154677.0,39.14,39.33,39.13,39.31,154677.0
2021-11-26 10:30:00,39.31,39.45,39.31,39.36,195500.0,39.31,39.45,39.31,39.36,195500.0
2021-11-26 10:40:00,39.36,39.38,39.23,39.34,216845.0,39.36,39.38,39.23,39.34,216845.0
2021-11-26 10:50:00,39.35,39.41,39.12,39.15,140850.0,39.35,39.41,39.12,39.15,140850.0
2021-11-26 11:00:00,39.15,39.18,39.0,39.16,159093.0,39.15,39.18,39.0,39.16,159093.0
2021-11-26 11:10:00,39.15,39.17,38.97,39.07,88474.0,39.15,39.17,38.97,39.07,88474.0
2021-11-26 11:20:00,39.06,39.11,39.03,39.08,87205.0,39.06,39.11,39.03,39.08,87205.0
2021-11-26 11:30:00,39.08,39.09,38.9,38.97,125202.0,39.08,39.09,38.9,38.97,125202.0
2021-11-26 11:40:00,38.96,38.97,38.72,38.73,237745.0,38.96,38.97,38.72,38.73,237745.0
2021-11-26 11:50:00,38.73,38.74,38.62,38.68,362956.0,38.73,38.74,38.62,38.68,362956.0
2021-11-26 12:00:00,38.68,38.71,38.47,38.59,292441.0,38.68,38.71,38.47,38.59,292441.0
2021-11-26 12:10:00,38.61,38.71,38.51,38.51,387170.0,38.61,38.71,38.51,38.51,387170.0
2021-11-26 12:20:00,38.52,38.73,38.44,38.72,291461.0,38.52,38.73,38.44,38.72,291461.0
2021-11-26 12:30:00,38.71,38.88,38.67,38.78,360500.0,38.71,38.88,38.67,38.78,360500.0
2021-11-26 12:40:00,38.78,38.81,38.62,38.63,281746.0,38.78,38.81,38.62,38.63,281746.0
2021-11-26 12:50:00,38.63,38.67,38.48,38.57,786783.0,38.63,38.67,38.48,38.57,786783.0
2021-11-29 09:30:00,38.85,39.2,38.73,38.75,571972.0,38.85,39.2,38.73,38.75,571972.0
2021-11-29 09:40:00,38.75,38.96,38.66,38.85,182127.0,38.75,38.96,38.66,38.85,182127.0
2021-11-29 09:50:00,38.85,38.96,38.76,38.91,509691.0,38.85,38.96,38.76,38.91,509691.0
2021-11-29 10:00:00,38.91,38.92,38.63,38.7,170346.0,38.91,38.92,38.63,38.7,170346.0
2021-11-29 10:10:00,38.71,38.85,38.69,38.8,327037.0,38.71,38.85,38.69,38.8,327037.0
2021-11-29 10:20:00,38.8,38.81,38.67,38.67,111994.0,38.8,38.81,38.67,38.67,111994.0
2021-11-29 10:30:00,38.66,38.7,38.58,38.59,122883.0,38.66,38.7,38.58,38.59,122883.0
2021-11-29 10:40:00,38.59,38.6,38.47,38.51,220532.0,38.59,38.6,38.47,38.51,220532.0
2021-11-29 10:50:00,38.52,38.59,38.49,38.57,182114.0,38.52,38.59,38.49,38.57,182114.0
2021-11-29 11:00:00,38.57,38.72,38.55,38.66,134180.0,38.57,38.72,38.55,38.66,134180.0
2021-11-29 11:10:00,38.66,38.69,38.56,38.57,137381.0,38.66,38.69,38.56,38.57,137381.0
2021-11-29 11:20:00,38.57,38.68,38.56,38.58,107387.0,38.57,38.68,38.56,38.58,107387.0
2021-11-29 11:30:00,38.58,38.62,38.49,38.54,254643.0,38.58,38.62,38.49,38.54,254643.0
2021-11-29 11:40:00,38.53,38.55,38.46,38.49,116466.0,38.53,38.55,38.46,38.49,116466.0
2021-11-29 11:50:00,38.48,38.49,38.44,38.48,97912.0,38.48,38.49,38.44,38.48,97912.0
2021-11-29 12:00:00,38.48,38.52,38.46,38.48,98421.0,38.48,38.52,38.46,38.48,98421.0
2021-11-29 12:10:00,38.48,38.54,38.48,38.54,114507.0,38.48,38.54,38.48,38.54,114507.0
2021-11-29 12:20:00,38.53,38.58,38.51,38.55,117220.0,38.53,38.58,38.51,38.55,117220.0
2021-11-29 12:30:00,38.56,38.61,38.51,38.52,107125.0,38.56,38.61,38.51,38.52,107125.0
2021-11-29 12:40:00,38.51,38.61,38.48,38.6,162047.0,38.51,38.61,38.48,38.6,162047.0
2021-11-29 12:50:00,38.6,38.65,38.6,38.62,100178.0,38.6,38.65,38.6,38.62,100178.0
2021-11-29 13:00:00,38.62,38.69,38.6,38.69,343286.0,38.62,38.69,38.6,38.69,343286.0
2021-11-29 13:10:00,38.69,38.78,38.66,38.77,153512.0,38.69,38.78,38.66,38.77,153512.0
2021-11-29 13:20:00,38.78,38.82,38.73,38.73,139825.0,38.78,38.82,38.73,38.73,139825.0
2021-11-29 13:30:00,38.73,38.74,38.67,38.67,136906.0,38.73,38.74,38.67,38.67,136906.0
2021-11-29 13:40:00,38.67,38.79,38.67,38.76,121661.0,38.67,38.79,38.67,38.76,121661.0
2021-11-29 13:50:00,38.76,38.79,38.75,38.77,142389.0,38.76,38.79,38.75,38.77,142389.0
2021-11-29 14:00:00,38.76,38.84,38.75,38.8,84169.0,38.76,38.84,38.75,38.8,84169.0
2021-11-29 14:10:00,38.79,38.83,38.76,38.8,208127.0,38.79,38.83,38.76,38.8,208127.0
2021-11-29 14:20:00,38.81,38.86,38.8,38.85,224092.0,38.81,38.86,38.8,38.85,224092.0
2021-11-29 14:30:00,38.86,38.94,38.83,38.91,139925.0,38.86,38.94,38.83,38.91,139925.0
2021-11-29 14:40:00,38.91,38.93,38.87,38.88,143539.0,38.91,38.93,38.87,38.88,143539.0
2021-11-29 14:50:00,38.88,38.89,38.79,38.82,105394.0,38.88,38.89,38.79,38.82,105394.0
2021-11-29 15:00:00,38.83,38.84,38.74,38.76,158511.0,38.83,38.84,38.74,38.76,158511.0
2021-11-29 15:10:00,38.75,38.82,38.73,38.76,171467.0,38.75,38.82,38.73,38.76,171467.0
2021-11-29 15:20:00,38.76,38.76,38.67,38.69,137709.0,38.76,38.76,38.67,38.69,137709.0
2021-11-29 15:30:00,38.69,38.73,38.63,38.66,225020.0,38.69,38.73,38.63,38.66,225020.0
2021-11-29 15:40:00,38.66,38.68,38.62,38.66,320997.0,38.66,38.68,38.62,38.66,320997.0
2021-11-29 15:50:00,38.65,38.65,38.57,38.57,767997.0,38.65,38.65,38.57,38.57,767997.0
2021-11-30 09:30:00,38.42,38.78,38.37,38.38,327389.0,38.42,38.78,38.37,38.38,327389.0
2021-11-30 09:40:00,38.39,38.67,38.38,38.55,187935.0,38.39,38.67,38.38,38.55,187935.0
2021-11-30 09:50:00,38.55,38.7,38.5,38.64,157748.0,38.55,38.7,38.5,38.64,157748.0
2021-11-30 10:00:00,38.64,38.7,38.57,38.67,483382.0,38.64,38.7,38.57,38.67,483382.0
2021-11-30 10:10:00,38.67,38.76,38.62,38.72,671635.0,38.67,38.76,38.62,38.72,671635.0
2021-11-30 10:20:00,38.73,38.87,38.68,38.73,529134.0,38.73,38.87,38.68,38.73,529134.0
2021-11-30 10:30:00,38.74,39.0,38.71,38.91,230576.0,38.74,39.0,38.71,38.91,230576.0
2021-11-30 10:40:00,38.91,39.07,38.77,38.78,295062.0,38.91,39.07,38.77,38.78,295062.0
2021-11-30 10:50:00,38.77,38.77,38.46,38.54,254130.0,38.77,38.77,38.46,38.54,254130.0
2021-11-30 11:00:00,38.54,38.65,38.38,38.55,171017.0,38.54,38.65,38.38,38.55,171017.0
2021-11-30 11:10:00,38.54,38.55,38.36,38.36,151224.0,38.54,38.55,38.36,38.36,151224.0
2021-11-30 11:20:00,38.37,38.53,38.33,38.38,549802.0,38.37,38.53,38.33,38.38,549802.0
2021-11-30 11:30:00,38.36,38.53,38.34,38.36,254464.0,38.36,38.53,38.34,38.36,254464.0
2021-11-30 11:40:00,38.37,38.37,38.13,38.2,243653.0,38.37,38.37,38.13,38.2,243653.0
2021-11-30 11:50:00,38.2,38.27,38.12,38.26,225680.0,38.2,38.27,38.12,38.26,225680.0
2021-11-30 12:00:00,38.26,38.29,38.14,38.27,207055.0,38.26,38.29,38.14,38.27,207055.0
2021-11-30 12:10:00,38.28,38.37,38.2,38.37,223017.0,38.28,38.37,38.2,38.37,223017.0
2021-11-30 12:20:00,38.37,38.38,38.24,38.25,160336.0,38.37,38.38,38.24,38.25,160336.0
2021-11-30 12:30:00,38.25,38.25,38.13,38.17,126859.0,38.25,38.25,38.13,38.17,126859.0
2021-11-30 12:40:00,38.16,38.23,38.11,38.18,233712.0,38.16,38.23,38.11,38.18,233712.0
2021-11-30 12:50:00,38.19,38.28,38.14,38.19,99142.0,38.19,38.28,38.14,38.19,99142.0
2021-11-30 13:00:00,38.19,38.24,38.15,38.23,136040.0,38.19,38.24,38.15,38.23,136040.0
2021-11-30 13:10:00,38.23,38.29,38.18,38.22,263782.0,38.23,38.29,38.18,38.22,263782.0
2021-11-30 13:20:00,38.22,38.23,38.15,38.23,173826.0,38.22,38.23,38.15,38.23,173826.0
2021-11-30 13:30:00,38.23,38.3,38.17,38.22,167809.0,38.23,38.3,38.17,38.22,167809.0
2021-11-30 13:40:00,38.23,38.3,38.17,38.25,188177.0,38.23,38.3,38.17,38.25,188177.0
2021-11-30 13:50:00,38.26,38.32,38.25,38.31,91407.0,38.26,38.32,38.25,38.31,91407.0
2021-11-30 14:00:00,38.31,38.38,38.25,38.36,181316.0,38.31,38.38,38.25,38.36,181316.0
2021-11-30 14:10:00,38.37,38.43,38.34,38.35,467827.0,38.37,38.43,38.34,38.35,467827.0
2021-11-30 14:20:00,38.34,38.35,38.27,38.27,71986.0,38.34,38.35,38.27,38.27,71986.0
2021-11-30 14:30:00,38.27,38.31,38.24,38.29,99821.0,38.27,38.31,38.24,38.29,99821.0
2021-11-30 14:40:00,38.29,38.31,38.26,38.27,119144.0,38.29,38.31,38.26,38.27,119144.0
2021-11-30 14:50:00,38.29,38.29,38.16,38.25,273027.0,38.29,38.29,38.16,38.25,273027.0
2021-11-30 15:00:00,38.25,38.26,38.16,38.16,131724.0,38.25,38.26,38.16,38.16,131724.0
2021-11-30 15:10:00,38.16,38.21,38.15,38.17,166852.0,38.16,38.21,38.15,38.17,166852.0
2021-11-30 15:20:00,38.18,38.19,38.1,38.13,134594.0,38.18,38.19,38.1,38.13,134594.0
2021-11-30 15:30:00,38.12,38.22,38.11,38.16,224281.0,38.12,38.22,38.11,38.16,224281.0
2021-11-30 15:40:00,38.16,38.21,38.08,38.09,438752.0,38.16,38.21,38.08,38.09,438752.0
2021-11-30 15:50:00,38.08,38.11,37.96,38.08,1384874.0,38.08,38.11,37.96,38.08,1384874.0
2021-12-01 09:30:00,38.71,39.03,38.5,39.03,422994.0,38.71,39.03,38.5,39.03,422994.0
2021-12-01 09:40:00,39.01,39.09,38.81,38.98,275182.0,39.01,39.09,38.81,38.98,275182.0
2021-12-01 09:50:00,38.98,39.05,38.65,38.74,756551.0,38.98,39.05,38.65,38.74,756551.0
2021-12-01 10:00:00,38.77,39.01,38.75,39.01,233478.0,38.77,39.01,38.75,39.01,233478.0
2021-12-01 10:10:00,39.01,39.2,38.95,39.12,433388.0,39.01,39.2,38.95,39.12,433388.0
2021-12-01 10:20:00,39.13,39.3,39.11,39.12,137194.0,39.13,39.3,39.11,39.12,137194.0
2021-12-01 10:30:00,39.12,39.16,39.01,39.04,126380.0,39.12,39.16,39.01,39.04,126380.0
2021-12-01 10:40:00,39.04,39.17,38.97,39.14,114118.0,39.04,39.17,38.97,39.14,114118.0
2021-12-01 10:50:00,39.13,39.27,39.1,39.25,196461.0,39.13,39.27,39.1,39.25,196461.0
2021-12-01 11:00:00,39.25,39.3,39.19,39.23,137235.0,39.25,39.3,39.19,39.23,137235.0
2021-12-01 11:10:00,39.23,39.38,39.2,39.36,150430.0,39.23,39.38,39.2,39.36,150430.0
2021-12-01 11:20:00,39.36,39.42,39.33,39.38,101458.0,39.36,39.42,39.33,39.38,101458.0
2021-12-01 11:30:00,39.38,39.4,39.29,39.3,127898.0,39.38,39.4,39.29,39.3,127898.0
2021-12-01 11:40:00,39.3,39.37,39.26,39.32,193261.0,39.3,39.37,39.26,39.32,193261.0
2021-12-01 11:50:00,39.32,39.32,39.2,39.26,280157.0,39.32,39.32,39.2,39.26,280157.0
2021-12-01 12:00:00,39.26,39.26,39.16,39.2,91338.0,39.26,39.26,39.16,39.2,91338.0
2021-12-01 12:10:00,39.19,39.28,39.17,39.27,68165.0,39.19,39.28,39.17,39.27,68165.0
2021-12-01 12:20:00,39.27,39.29,39.18,39.18,85628.0,39.27,39.29,39.18,39.18,85628.0
2021-12-01 12:30:00,39.19,39.27,39.15,39.26,83545.0,39.19,39.27,39.15,39.26,83545.0
2021-12-01 12:40:00,39.26,39.31,39.21,39.24,74111.0,39.26,39.31,39.21,39.24,74111.0
2021-12-01 12:50:00,39.25,39.25,39.07,39.09,108173.0,39.25,39.25,39.07,39.09,108173.0
2021-12-01 13:00:00,39.08,39.12,38.98,39.01,100224.0,39.08,39.12,38.98,39.01,100224.0
2021-12-01 13:10:00,39.0,39.04,38.92,38.93,162045.0,39.0,39.04,38.92,38.93,162045.0
2021-12-01 13:20:00,38.93,39.02,38.9,39.02,73579.0,38.93,39.02,38.9,39.02,73579.0
2021-12-01 13:30:00,39.02,39.03,38.95,39.01,86726.0,39.02,39.03,38.95,39.01,86726.0
2021-12-01 13:40:00,39.01,39.05,38.8,38.8,199880.0,39.01,39.05,38.8,38.8,199880.0
2021-12-01 13:50:00,38.81,38.89,38.78,38.88,218597.0,38.81,38.89,38.78,38.88,218597.0
2021-12-01 14:00:00,38.87,38.92,38.77,38.78,134413.0,38.87,38.92,38.77,38.78,134413.0
2021-12-01 14:10:00,38.78,38.8,38.61,38.62,155900.0,38.78,38.8,38.61,38.62,155900.0
2021-12-01 14:20:00,38.62,38.71,38.6,38.68,172089.0,38.62,38.71,38.6,38.68,172089.0
2021-12-01 14:30:00,38.69,38.79,38.59,38.61,245992.0,38.69,38.79,38.59,38.61,245992.0
2021-12-01 14:40:00,38.61,38.78,38.56,38.74,142177.0,38.61,38.78,38.56,38.74,142177.0
2021-12-01 14:50:00,38.73,38.76,38.61,38.64,114237.0,38.73,38.76,38.61,38.64,114237.0
2021-12-01 15:00:00,38.64,38.75,38.53,38.55,198346.0,38.64,38.75,38.53,38.55,198346.0
2021-12-01 15:10:00,38.55,38.57,38.48,38.52,146136.0,38.55,38.57,38.48,38.52,146136.0
2021-12-01 15:20:00,38.52,38.52,38.38,38.4,244509.0,38.52,38.52,38.38,38.4,244509.0
2021-12-01 15:30:00,38.4,38.45,38.35,38.44,262963.0,38.4,38.45,38.35,38.44,262963.0
2021-12-01 15:40:00,38.43,38.48,38.35,38.35,349381.0,38.43,38.48,38.35,38.35,349381.0
2021-12-01 15:50:00,38.34,38.36,38.11,38.13,903899.0,38.34,38.36,38.11,38.13,903899.0
2021-12-02 09:30:00,38.27,38.73,38.18,38.7,211180.0,38.27,38.73,38.18,38.7,211180.0
2021-12-02 09:40:00,38.7,38.98,38.64,38.96,185677.0,38.7,38.98,38.64,38.96,185677.0
2021-12-02 09:50:00,38.96,39.11,38.95,38.96,197176.0,38.96,39.11,38.95,38.96,197176.0
2021-12-02 10:00:00,38.96,39.08,38.89,39.05,147987.0,38.96,39.08,38.89,39.05,147987.0
2021-12-02 10:10:00,39.05,39.08,38.81,38.83,154231.0,39.05,39.08,38.81,38.83,154231.0
2021-12-02 10:20:00,38.84,38.95,38.8,38.91,149575.0,38.84,38.95,38.8,38.91,149575.0
2021-12-02 10:30:00,38.92,38.98,38.68,38.71,141539.0,38.92,38.98,38.68,38.71,141539.0
2021-12-02 10:40:00,38.71,38.93,38.71,38.91,132350.0,38.71,38.93,38.71,38.91,132350.0
2021-12-02 10:50:00,38.91,38.98,38.75,38.98,193099.0,38.91,38.98,38.75,38.98,193099.0
2021-12-02 11:00:00,38.98,39.02,38.84,39.01,104842.0,38.98,39.02,38.84,39.01,104842.0
2021-12-02 11:10:00,39.0,39.08,38.99,39.02,109171.0,39.0,39.08,38.99,39.02,109171.0
2021-12-02 11:20:00,39.02,39.08,38.98,39.01,95667.0,39.02,39.08,38.98,39.01,95667.0
2021-12-02 11:30:00,39.02,39.06,38.87,38.92,92902.0,39.02,39.06,38.87,38.92,92902.0
2021-12-02 11:40:00,38.92,39.02,38.87,39.02,105242.0,38.92,39.02,38.87,39.02,105242.0
2021-12-02 11:50:00,39.01,39.17,39.01,39.14,83966.0,39.01,39.17,39.01,39.14,83966.0
2021-12-02 12:00:00,39.15,39.21,39.12,39.18,74621.0,39.15,39.21,39.12,39.18,74621.0
2021-12-02 12:10:00,39.18,39.22,39.12,39.18,109732.0,39.18,39.22,39.12,39.18,109732.0
2021-12-02 12:20:00,39.18,39.22,39.14,39.16,97040.0,39.18,39.22,39.14,39.16,97040.0
2021-12-02 12:30:00,39.16,39.21,39.07,39.12,88445.0,39.16,39.21,39.07,39.12,88445.0
2021-12-02 12:40:00,39.11,39.21,39.06,39.2,67986.0,39.11,39.21,39.06,39.2,67986.0
2021-12-02 12:50:00,39.2,39.26,39.19,39.23,81494.0,39.2,39.26,39.19,39.23,81494.0
2021-12-02 13:00:00,39.24,39.28,39.15,39.21,113237.0,39.24,39.28,39.15,39.21,113237.0
2021-12-02 13:10:00,39.2,39.32,39.19,39.25,92226.0,39.2,39.32,39.19,39.25,92226.0
2021-12-02 13:20:00,39.25,39.27,39.15,39.17,80930.0,39.25,39.27,39.15,39.17,80930.0
2021-12-02 13:30:00,39.18,39.32,39.15,39.28,84070.0,39.18,39.32,39.15,39.28,84070.0
2021-12-02 13:40:00,39.28,39.3,39.2,39.22,65465.0,39.28,39.3,39.2,39.22,65465.0
2021-12-02 13:50:00,39.22,39.38,39.17,39.38,92571.0,39.22,39.38,39.17,39.38,92571.0
2021-12-02 14:00:00,39.37,39.48,39.33,39.44,269980.0,39.37,39.48,39.33,39.44,269980.0
2021-12-02 14:10:00,39.44,39.45,39.36,39.42,192809.0,39.44,39.45,39.36,39.42,192809.0
2021-12-02 14:20:00,39.42,39.43,39.35,39.4,84109.0,39.42,39.43,39.35,39.4,84109.0
2021-12-02 14:30:00,39.39,39.43,39.36,39.41,69960.0,39.39,39.43,39.36,39.41,69960.0
2021-12-02 14:40:00,39.41,39.43,39.29,39.3,100908.0,39.41,39.43,39.29,39.3,100908.0
2021-12-02 14:50:00,39.3,39.34,39.25,39.28,121090.0,39.3,39.34,39.25,39.28,121090.0
2021-12-02 15:00:00,39.28,39.34,39.24,39.33,201770.0,39.28,39.34,39.24,39.33,201770.0
2021-12-02 15:10:00,39.32,39.37,39.27,39.35,169332.0,39.32,39.37,39.27,39.35,169332.0
2021-12-02 15:20:00,39.34,39.42,39.31,39.41,219956.0,39.34,39.42,39.31,39.41,219956.0
2021-12-02 15:30:00,39.42,39.59,39.41,39.55,411113.0,39.42,39.59,39.41,39.55,411113.0
2021-12-02 15:40:00,39.55,39.68,39.54,39.62,1203747.0,39.55,39.68,39.54,39.62,1203747.0
2021-12-02 15:50:00,39.62,39.65,39.47,39.58,2429840.0,39.62,39.65,39.47,39.58,2429840.0
2021-12-03 09:30:00,39.83,40.09,39.71,39.74,405874.0,39.83,40.09,39.71,39.74,405874.0
2021-12-03 09:40:00,39.76,39.86,39.5,39.51,199712.0,39.76,39.86,39.5,39.51,199712.0
2021-12-03 09:50:00,39.52,39.55,39.31,39.33,142756.0,39.52,39.55,39.31,39.33,142756.0
2021-12-03 10:00:00,39.33,39.5,39.25,39.38,135401.0,39.33,39.5,39.25,39.38,135401.0
2021-12-03 10:10:00,39.36,39.54,39.3,39.5,89763.0,39.36,39.54,39.3,39.5,89763.0
2021-12-03 10:20:00,39.5,39.56,39.41,39.55,99154.0,39.5,39.56,39.41,39.55,99154.0
2021-12-03 10:30:00,39.54,39.56,39.34,39.55,124868.0,39.54,39.56,39.34,39.55,124868.0
2021-12-03 10:40:00,39.55,39.56,39.38,39.45,147543.0,39.55,39.56,39.38,39.45,147543.0
2021-12-03 10:50:00,39.45,39.49,39.36,39.44,128183.0,39.45,39.49,39.36,39.44,128183.0
2021-12-03 11:00:00,39.42,39.54,39.37,39.48,141963.0,39.42,39.54,39.37,39.48,141963.0
2021-12-03 11:10:00,39.49,39.54,39.34,39.38,143566.0,39.49,39.54,39.34,39.38,143566.0
2021-12-03 11:20:00,39.37,39.57,39.36,39.52,127726.0,39.37,39.57,39.36,39.52,127726.0
2021-12-03 11:30:00,39.52,39.55,39.44,39.46,171829.0,39.52,39.55,39.44,39.46,171829.0
2021-12-03 11:40:00,39.47,39.49,39.35,39.44,128383.0,39.47,39.49,39.35,39.44,128383.0
2021-12-03 11:50:00,39.44,39.47,39.29,39.32,142348.0,39.44,39.47,39.29,39.32,142348.0
2021-12-03 12:00:00,39.32,39.34,39.24,39.34,77777.0,39.32,39.34,39.24,39.34,77777.0
2021-12-03 12:10:00,39.33,39.42,39.28,39.39,96753.0,39.33,39.42,39.28,39.39,96753.0
2021-12-03 12:20:00,39.38,39.45,39.36,39.37,62742.0,39.38,39.45,39.36,39.37,62742.0
2021-12-03 12:30:00,39.37,39.42,39.3,39.38,172574.0,39.37,39.42,39.3,39.38,172574.0
2021-12-03 12:40:00,39.38,39.43,39.28,39.34,108497.0,39.38,39.43,39.28,39.34,108497.0
2021-12-03 12:50:00,39.33,39.38,39.3,39.36,88892.0,39.33,39.38,39.3,39.36,88892.0
2021-12-03 13:00:00,39.36,39.41,39.3,39.4,54676.0,39.36,39.41,39.3,39.4,54676.0
2021-12-03 13:10:00,39.4,39.46,39.37,39.44,72042.0,39.4,39.46,39.37,39.44,72042.0
2021-12-03 13:20:00,39.45,39.45,39.36,39.39,66277.0,39.45,39.45,39.36,39.39,66277.0
2021-12-03 13:30:00,39.38,39.38,39.26,39.28,67628.0,39.38,39.38,39.26,39.28,67628.0
2021-12-03 13:40:00,39.29,39.3,39.18,39.21,70226.0,39.29,39.3,39.18,39.21,70226.0
2021-12-03 13:50:00,39.21,39.29,39.19,39.19,79270.0,39.21,39.29,39.19,39.19,79270.0
2021-12-03 14:00:00,39.19,39.22,39.14,39.17,96852.0,39.19,39.22,39.14,39.17,96852.0
2021-12-03 14:10:00,39.18,39.25,39.16,39.19,76096.0,39.18,39.25,39.16,39.19,76096.0
2021-12-03 14:20:00,39.18,39.3,39.14,39.25,114548.0,39.18,39.3,39.14,39.25,114548.0
2021-12-03 14:30:00,39.26,39.26,39.14,39.14,93939.0,39.26,39.26,39.14,39.14,93939.0
2021-12-03 14:40:00,39.15,39.26,39.14,39.14,128710.0,39.15,39.26,39.14,39.14,128710.0
2021-12-03 14:50:00,39.15,39.17,39.05,39.06,123119.0,39.15,39.17,39.05,39.06,123119.0
2021-12-03 15:00:00,39.05,39.11,38.97,39.01,148678.0,39.05,39.11,38.97,39.01,148678.0
2021-12-03 15:10:00,39.01,39.18,39.01,39.12,130840.0,39.01,39.18,39.01,39.12,130840.0
2021-12-03 15:20:00,39.13,39.3,39.12,39.24,178532.0,39.13,39.3,39.12,39.24,178532.0
2021-12-03 15:30:00,39.25,39.34,39.2,39.22,207089.0,39.25,39.34,39.2,39.22,207089.0
2021-12-03 15:40:00,39.22,39.27,39.14,39.19,325185.0,39.22,39.27,39.14,39.19,325185.0
2021-12-03 15:50:00,39.21,39.53,39.19,39.47,1126285.0,39.21,39.53,39.19,39.47,1126285.0
2021-12-06 09:30:00,39.88,40.04,39.76,39.89,201970.0,39.88,40.04,39.76,39.89,201970.0
2021-12-06 09:40:00,39.87,40.31,39.77,40.27,260661.0,39.87,40.31,39.77,40.27,260661.0
2021-12-06 09:50:00,40.27,40.54,40.25,40.54,167649.0,40.27,40.54,40.25,40.54,167649.0
2021-12-06 10:00:00,40.54,40.7,40.51,40.66,283242.0,40.54,40.7,40.51,40.66,283242.0
2021-12-06 10:10:00,40.66,40.97,40.62,40.84,409323.0,40.66,40.97,40.62,40.84,409323.0
2021-12-06 10:20:00,40.84,41.07,40.83,41.05,186352.0,40.84,41.07,40.83,41.05,186352.0
2021-12-06 10:30:00,41.06,41.11,40.89,40.94,224701.0,41.06,41.11,40.89,40.94,224701.0
2021-12-06 10:40:00,40.96,40.98,40.81,40.94,216227.0,40.96,40.98,40.81,40.94,216227.0
2021-12-06 10:50:00,40.95,41.07,40.86,41.02,166631.0,40.95,41.07,40.86,41.02,166631.0
2021-12-06 11:00:00,41.03,41.05,40.98,41.01,152969.0,41.03,41.05,40.98,41.01,152969.0
2021-12-06 11:10:00,41.01,41.04,40.74,40.84,181965.0,41.01,41.04,40.74,40.84,181965.0
2021-12-06 11:20:00,40.84,40.97,40.82,40.86,118958.0,40.84,40.97,40.82,40.86,118958.0
2021-12-06 11:30:00,40.86,40.94,40.8,40.8,96540.0,40.86,40.94,40.8,40.8,96540.0
2021-12-06 11:40:00,40.8,40.93,40.79,40.81,87428.0,40.8,40.93,40.79,40.81,87428.0
2021-12-06 11:50:00,40.81,40.84,40.74,40.79,75023.0,40.81,40.84,40.74,40.79,75023.0
2021-12-06 12:00:00,40.79,40.88,40.78,40.85,145317.0,40.79,40.88,40.78,40.85,145317.0
2021-12-06 12:10:00,40.85,40.88,40.78,40.86,98881.0,40.85,40.88,40.78,40.86,98881.0
2021-12-06 12:20:00,40.85,40.88,40.8,40.8,104736.0,40.85,40.88,40.8,40.8,104736.0
2021-12-06 12:30:00,40.81,40.88,40.8,40.87,104628.0,40.81,40.88,40.8,40.87,104628.0
2021-12-06 12:40:00,40.88,41.04,40.82,41.04,376824.0,40.88,41.04,40.82,41.04,376824.0
2021-12-06 12:50:00,41.04,41.26,41.03,41.23,306775.0,41.04,41.26,41.03,41.23,306775.0
2021-12-06 13:00:00,41.24,41.26,41.14,41.17,127458.0,41.24,41.26,41.14,41.17,127458.0
2021-12-06 13:10:00,41.18,41.22,41.11,41.15,106533.0,41.18,41.22,41.11,41.15,106533.0
2021-12-06 13:20:00,41.15,41.26,41.08,41.24,196062.0,41.15,41.26,41.08,41.24,196062.0
2021-12-06 13:30:00,41.24,41.28,41.11,41.15,126786.0,41.24,41.28,41.11,41.15,126786.0
2021-12-06 13:40:00,41.15,41.18,41.12,41.15,276171.0,41.15,41.18,41.12,41.15,276171.0
2021-12-06 13:50:00,41.15,41.17,41.09,41.13,105944.0,41.15,41.17,41.09,41.13,105944.0
2021-12-06 14:00:00,41.12,41.17,41.05,41.07,79291.0,41.12,41.17,41.05,41.07,79291.0
2021-12-06 14:10:00,41.07,41.11,41.04,41.07,81373.0,41.07,41.11,41.04,41.07,81373.0
2021-12-06 14:20:00,41.07,41.08,41.0,41.02,69492.0,41.07,41.08,41.0,41.02,69492.0
2021-12-06 14:30:00,41.03,41.07,40.98,40.99,91218.0,41.03,41.07,40.98,40.99,91218.0
2021-12-06 14:40:00,40.99,41.0,40.89,40.93,122406.0,40.99,41.0,40.89,40.93,122406.0
2021-12-06 14:50:00,40.92,40.93,40.85,40.87,73161.0,40.92,40.93,40.85,40.87,73161.0
2021-12-06 15:00:00,40.87,40.98,40.86,40.94,109822.0,40.87,40.98,40.86,40.94,109822.0
2021-12-06 15:10:00,40.93,41.03,40.9,41.01,171440.0,40.93,41.03,40.9,41.01,171440.0
2021-12-06 15:20:00,41.01,41.03,40.85,40.9,130773.0,41.01,41.03,40.85,40.9,130773.0
2021-12-06 15:30:00,40.9,40.95,40.78,40.83,244120.0,40.9,40.95,40.78,40.83,244120.0
2021-12-06 15:40:00,40.83,40.83,40.72,40.77,316371.0,40.83,40.83,40.72,40.77,316371.0
2021-12-06 15:50:00,40.77,40.8,40.68,40.72,923741.0,40.77,40.8,40.68,40.72,923741.0
2021-12-07 09:30:00,41.24,41.86,41.05,41.58,289836.0,41.24,41.86,41.05,41.58,289836.0
2021-12-07 09:40:00,41.58,41.73,41.55,41.69,218703.0,41.58,41.73,41.55,41.69,218703.0
2021-12-07 09:50:00,41.68,41.99,41.62,41.97,196052.0,41.68,41.99,41.62,41.97,196052.0
2021-12-07 10:00:00,41.97,42.06,41.86,41.91,257220.0,41.97,42.06,41.86,41.91,257220.0
2021-12-07 10:10:00,41.91,41.97,41.77,41.89,172764.0,41.91,41.97,41.77,41.89,172764.0
2021-12-07 10:20:00,41.89,41.92,41.64,41.66,208245.0,41.89,41.92,41.64,41.66,208245.0
2021-12-07 10:30:00,41.66,41.82,41.6,41.79,141447.0,41.66,41.82,41.6,41.79,141447.0
2021-12-07 10:40:00,41.79,41.81,41.63,41.65,85437.0,41.79,41.81,41.63,41.65,85437.0
2021-12-07 10:50:00,41.66,41.86,41.66,41.74,88795.0,41.66,41.86,41.66,41.74,88795.0
2021-12-07 11:00:00,41.75,41.82,41.7,41.73,89451.0,41.75,41.82,41.7,41.73,89451.0
2021-12-07 11:10:00,41.72,41.74,41.63,41.73,97926.0,41.72,41.74,41.63,41.73,97926.0
2021-12-07 11:20:00,41.73,41.77,41.67,41.72,142369.0,41.73,41.77,41.67,41.72,142369.0
2021-12-07 11:30:00,41.72,41.8,41.69,41.74,72853.0,41.72,41.8,41.69,41.74,72853.0
2021-12-07 11:40:00,41.73,41.73,41.54,41.64,150816.0,41.73,41.73,41.54,41.64,150816.0
2021-12-07 11:50:00,41.64,41.68,41.59,41.64,248897.0,41.64,41.68,41.59,41.64,248897.0
2021-12-07 12:00:00,41.64,41.66,41.58,41.66,63743.0,41.64,41.66,41.58,41.66,63743.0
2021-12-07 12:10:00,41.66,41.69,41.64,41.68,100777.0,41.66,41.69,41.64,41.68,100777.0
2021-12-07 12:20:00,41.67,41.68,41.61,41.63,191633.0,41.67,41.68,41.61,41.63,191633.0
2021-12-07 12:30:00,41.64,41.73,41.61,41.72,87351.0,41.64,41.73,41.61,41.72,87351.0
2021-12-07 12:40:00,41.72,41.8,41.71,41.75,74337.0,41.72,41.8,41.71,41.75,74337.0
2021-12-07 12:50:00,41.74,41.82,41.73,41.82,62770.0,41.74,41.82,41.73,41.82,62770.0
2021-12-07 13:00:00,41.81,41.86,41.76,41.78,105685.0,41.81,41.86,41.76,41.78,105685.0
2021-12-07 13:10:00,41.78,41.83,41.76,41.82,58291.0,41.78,41.83,41.76,41.82,58291.0
2021-12-07 13:20:00,41.82,41.82,41.71,41.73,59785.0,41.82,41.82,41.71,41.73,59785.0
2021-12-07 13:30:00,41.73,41.81,41.72,41.77,47709.0,41.73,41.81,41.72,41.77,47709.0
2021-12-07 13:40:00,41.77,41.8,41.75,41.76,97637.0,41.77,41.8,41.75,41.76,97637.0
2021-12-07 13:50:00,41.76,41.78,41.72,41.73,64818.0,41.76,41.78,41.72,41.73,64818.0
2021-12-07 14:00:00,41.73,41.74,41.6,41.64,111635.0,41.73,41.74,41.6,41.64,111635.0
2021-12-07 14:10:00,41.64,41.78,41.64,41.69,210842.0,41.64,41.78,41.64,41.69,210842.0
2021-12-07 14:20:00,41.69,41.75,41.68,41.69,86507.0,41.69,41.75,41.68,41.69,86507.0
2021-12-07 14:30:00,41.68,41.7,41.65,41.66,51287.0,41.68,41.7,41.65,41.66,51287.0
2021-12-07 14:40:00,41.66,41.68,41.62,41.66,72624.0,41.66,41.68,41.62,41.66,72624.0
2021-12-07 14:50:00,41.65,41.68,41.63,41.66,69143.0,41.65,41.68,41.63,41.66,69143.0
2021-12-07 15:00:00,41.66,41.67,41.6,41.6,72513.0,41.66,41.67,41.6,41.6,72513.0
2021-12-07 15:10:00,41.6,41.63,41.55,41.6,93532.0,41.6,41.63,41.55,41.6,93532.0
2021-12-07 15:20:00,41.61,41.61,41.48,41.5,153917.0,41.61,41.61,41.48,41.5,153917.0
2021-12-07 15:30:00,41.51,41.51,41.3,41.3,129188.0,41.51,41.51,41.3,41.3,129188.0
2021-12-07 15:40:00,41.31,41.39,41.29,41.38,349624.0,41.31,41.39,41.29,41.38,349624.0
2021-12-07 15:50:00,41.37,41.47,41.24,41.41,717872.0,41.37,41.47,41.24,41.41,717872.0
2021-12-08 09:30:00,41.42,41.7,41.32,41.45,218551.0,41.42,41.7,41.32,41.45,218551.0
2021-12-08 09:40:00,41.47,41.73,41.47,41.72,88167.0,41.47,41.73,41.47,41.72,88167.0
2021-12-08 09:50:00,41.72,41.87,41.58,41.58,101865.0,41.72,41.87,41.58,41.58,101865.0
2021-12-08 10:00:00,41.58,41.73,41.57,41.6,119507.0,41.58,41.73,41.57,41.6,119507.0
2021-12-08 10:10:00,41.63,41.69,41.59,41.67,86936.0,41.63,41.69,41.59,41.67,86936.0
2021-12-08 10:20:00,41.66,41.75,41.58,41.59,106223.0,41.66,41.75,41.58,41.59,106223.0
2021-12-08 10:30:00,41.58,41.69,41.58,41.65,67357.0,41.58,41.69,41.58,41.65,67357.0
2021-12-08 10:40:00,41.64,41.72,41.62,41.7,89335.0,41.64,41.72,41.62,41.7,89335.0
2021-12-08 10:50:00,41.7,41.72,41.64,41.66,84863.0,41.7,41.72,41.64,41.66,84863.0
2021-12-08 11:00:00,41.66,41.69,41.62,41.66,50206.0,41.66,41.69,41.62,41.66,50206.0
2021-12-08 11:10:00,41.66,41.71,41.61,41.64,78848.0,41.66,41.71,41.61,41.64,78848.0
2021-12-08 11:20:00,41.64,41.75,41.61,41.73,64356.0,41.64,41.75,41.61,41.73,64356.0
2021-12-08 11:30:00,41.73,41.76,41.67,41.74,72457.0,41.73,41.76,41.67,41.74,72457.0
2021-12-08 11:40:00,41.75,41.8,41.71,41.79,63740.0,41.75,41.8,41.71,41.79,63740.0
2021-12-08 11:50:00,41.78,41.81,41.76,41.78,53395.0,41.78,41.81,41.76,41.78,53395.0
2021-12-08 12:00:00,41.78,41.81,41.77,41.77,32031.0,41.78,41.81,41.77,41.77,32031.0
2021-12-08 12:10:00,41.77,41.78,41.68,41.69,23087.0,41.77,41.78,41.68,41.69,23087.0
2021-12-08 12:20:00,41.68,41.69,41.64,41.65,46902.0,41.68,41.69,41.64,41.65,46902.0
2021-12-08 12:30:00,41.64,41.69,41.62,41.64,33466.0,41.64,41.69,41.62,41.64,33466.0
2021-12-08 12:40:00,41.64,41.68,41.63,41.66,68251.0,41.64,41.68,41.63,41.66,68251.0
2021-12-08 12:50:00,41.66,41.7,41.64,41.66,29245.0,41.66,41.7,41.64,41.66,29245.0
2021-12-08 13:00:00,41.66,41.68,41.62,41.63,19408.0,41.66,41.68,41.62,41.63,19408.0
2021-12-08 13:10:00,41.63,41.68,41.62,41.65,39694.0,41.63,41.68,41.62,41.65,39694.0
2021-12-08 13:20:00,41.65,41.68,41.63,41.63,27926.0,41.65,41.68,41.63,41.63,27926.0
2021-12-08 13:30:00,41.64,41.65,41.61,41.63,26799.0,41.64,41.65,41.61,41.63,26799.0
2021-12-08 13:40:00,41.62,41.64,41.55,41.61,131259.0,41.62,41.64,41.55,41.61,131259.0
2021-12-08 13:50:00,41.6,41.62,41.52,41.52,43381.0,41.6,41.62,41.52,41.52,43381.0
2021-12-08 14:00:00,41.53,41.59,41.52,41.57,38989.0,41.53,41.59,41.52,41.57,38989.0
2021-12-08 14:10:00,41.56,41.56,41.49,41.55,75795.0,41.56,41.56,41.49,41.55,75795.0
2021-12-08 14:20:00,41.55,41.57,41.5,41.54,217932.0,41.55,41.57,41.5,41.54,217932.0
2021-12-08 14:30:00,41.54,41.58,41.53,41.58,50616.0,41.54,41.58,41.53,41.58,50616.0
2021-12-08 14:40:00,41.58,41.6,41.52,41.58,83247.0,41.58,41.6,41.52,41.58,83247.0
2021-12-08 14:50:00,41.58,41.62,41.56,41.59,126411.0,41.58,41.62,41.56,41.59,126411.0
2021-12-08 15:00:00,41.59,41.63,41.58,41.61,63073.0,41.59,41.63,41.58,41.61,63073.0
2021-12-08 15:10:00,41.61,41.65,41.59,41.62,77092.0,41.61,41.65,41.59,41.62,77092.0
2021-12-08 15:20:00,41.62,41.67,41.59,41.66,49714.0,41.62,41.67,41.59,41.66,49714.0
2021-12-08 15:30:00,41.66,41.68,41.57,41.59,70750.0,41.66,41.68,41.57,41.59,70750.0
2021-12-08 15:40:00,41.59,41.68,41.59,41.66,149684.0,41.59,41.68,41.59,41.66,149684.0
2021-12-08 15:50:00,41.67,41.73,41.65,41.67,400724.0,41.67,41.73,41.65,41.67,400724.0
2021-12-09 09:30:00,41.38,41.6,40.95,41.59,292355.0,41.38,41.6,40.95,41.59,292355.0
2021-12-09 09:40:00,41.59,41.79,41.54,41.66,97531.0,41.59,41.79,41.54,41.66,97531.0
2021-12-09 09:50:00,41.65,41.75,41.62,41.68,55805.0,41.65,41.75,41.62,41.68,55805.0
2021-12-09 10:00:00,41.68,41.71,41.54,41.58,93815.0,41.68,41.71,41.54,41.58,93815.0
2021-12-09 10:10:00,41.59,41.63,41.52,41.57,63594.0,41.59,41.63,41.52,41.57,63594.0
2021-12-09 10:20:00,41.56,41.63,41.46,41.55,133395.0,41.56,41.63,41.46,41.55,133395.0
2021-12-09 10:30:00,41.55,41.59,41.48,41.55,52195.0,41.55,41.59,41.48,41.55,52195.0
2021-12-09 10:40:00,41.54,41.6,41.52,41.58,117108.0,41.54,41.6,41.52,41.58,117108.0
2021-12-09 10:50:00,41.58,41.73,41.56,41.72,163897.0,41.58,41.73,41.56,41.72,163897.0
2021-12-09 11:00:00,41.73,41.86,41.72,41.8,153083.0,41.73,41.86,41.72,41.8,153083.0
2021-12-09 11:10:00,41.8,41.87,41.77,41.79,137395.0,41.8,41.87,41.77,41.79,137395.0
2021-12-09 11:20:00,41.77,41.77,41.64,41.73,142457.0,41.77,41.77,41.64,41.73,142457.0
2021-12-09 11:30:00,41.73,41.78,41.64,41.68,39890.0,41.73,41.78,41.64,41.68,39890.0
2021-12-09 11:40:00,41.68,41.71,41.61,41.66,71566.0,41.68,41.71,41.61,41.66,71566.0
2021-12-09 11:50:00,41.65,41.68,41.62,41.66,48867.0,41.65,41.68,41.62,41.66,48867.0
2021-12-09 12:00:00,41.66,41.67,41.55,41.55,103368.0,41.66,41.67,41.55,41.55,103368.0
2021-12-09 12:10:00,41.55,41.66,41.55,41.61,49327.0,41.55,41.66,41.55,41.61,49327.0
2021-12-09 12:20:00,41.62,41.64,41.54,41.55,154721.0,41.62,41.64,41.54,41.55,154721.0
2021-12-09 12:30:00,41.56,41.63,41.55,41.58,154677.0,41.56,41.63,41.55,41.58,154677.0
2021-12-09 12:40:00,41.58,41.62,41.58,41.61,246797.0,41.58,41.62,41.58,41.61,246797.0
2021-12-09 12:50:00,41.61,41.61,41.49,41.52,50473.0,41.61,41.61,41.49,41.52,50473.0
2021-12-09 13:00:00,41.51,41.51,41.46,41.48,47193.0,41.51,41.51,41.46,41.48,47193.0
2021-12-09 13:10:00,41.48,41.53,41.47,41.5,30607.0,41.48,41.53,41.47,41.5,30607.0
2021-12-09 13:20:00,41.49,41.52,41.47,41.51,41499.0,41.49,41.52,41.47,41.51,41499.0
2021-12-09 13:30:00,41.51,41.61,41.5,41.56,44220.0,41.51,41.61,41.5,41.56,44220.0
2021-12-09 13:40:00,41.55,41.56,41.51,41.55,49668.0,41.55,41.56,41.51,41.55,49668.0
2021-12-09 13:50:00,41.54,41.55,41.45,41.54,33180.0,41.54,41.55,41.45,41.54,33180.0
2021-12-09 14:00:00,41.54,41.56,41.51,41.54,33455.0,41.54,41.56,41.51,41.54,33455.0
2021-12-09 14:10:00,41.55,41.58,41.53,41.54,42473.0,41.55,41.58,41.53,41.54,42473.0
2021-12-09 14:20:00,41.54,41.59,41.52,41.54,55706.0,41.54,41.59,41.52,41.54,55706.0
2021-12-09 14:30:00,41.54,41.54,41.45,41.47,61348.0,41.54,41.54,41.45,41.47,61348.0
2021-12-09 14:40:00,41.48,41.5,41.44,41.46,43784.0,41.48,41.5,41.44,41.46,43784.0
2021-12-09 14:50:00,41.46,41.48,41.41,41.41,183463.0,41.46,41.48,41.41,41.41,183463.0
2021-12-09 15:00:00,41.41,41.47,41.38,41.39,107739.0,41.41,41.47,41.38,41.39,107739.0
2021-12-09 15:10:00,41.39,41.41,41.35,41.37,90888.0,41.39,41.41,41.35,41.37,90888.0
2021-12-09 15:20:00,41.37,41.37,41.3,41.3,180464.0,41.37,41.37,41.3,41.3,180464.0
2021-12-09 15:30:00,41.3,41.37,41.3,41.32,148451.0,41.3,41.37,41.3,41.32,148451.0
2021-12-09 15:40:00,41.33,41.42,41.31,41.38,189605.0,41.33,41.42,41.31,41.38,189605.0
2021-12-09 15:50:00,41.37,41.39,41.26,41.28,583076.0,41.37,41.39,41.26,41.28,583076.0
2021-12-10 09:30:00,41.38,41.49,41.0,41.45,354720.0,41.38,41.49,41.0,41.45,354720.0
2021-12-10 09:40:00,41.45,41.51,41.29,41.45,121816.0,41.45,41.51,41.29,41.45,121816.0
2021-12-10 09:50:00,41.44,41.53,41.34,41.35,86394.0,41.44,41.53,41.34,41.35,86394.0
2021-12-10 10:00:00,41.36,41.38,41.24,41.25,68427.0,41.36,41.38,41.24,41.25,68427.0
2021-12-10 10:10:00,41.26,41.39,41.2,41.34,90953.0,41.26,41.39,41.2,41.34,90953.0
2021-12-10 10:20:00,41.34,41.39,41.23,41.33,60614.0,41.34,41.39,41.23,41.33,60614.0
2021-12-10 10:30:00,41.34,41.34,41.21,41.27,68102.0,41.34,41.34,41.21,41.27,68102.0
2021-12-10 10:40:00,41.26,41.31,41.22,41.24,70829.0,41.26,41.31,41.22,41.24,70829.0
2021-12-10 10:50:00,41.23,41.3,41.17,41.2,88575.0,41.23,41.3,41.17,41.2,88575.0
2021-12-10 11:00:00,41.2,41.26,41.15,41.15,57349.0,41.2,41.26,41.15,41.15,57349.0
2021-12-10 11:10:00,41.15,41.15,41.05,41.13,171057.0,41.15,41.15,41.05,41.13,171057.0
2021-12-10 11:20:00,41.13,41.22,41.11,41.13,62484.0,41.13,41.22,41.11,41.13,62484.0
2021-12-10 11:30:00,41.13,41.13,41.0,41.0,78078.0,41.13,41.13,41.0,41.0,78078.0
2021-12-10 11:40:00,40.99,41.03,40.98,41.02,61709.0,40.99,41.03,40.98,41.02,61709.0
2021-12-10 11:50:00,41.02,41.03,40.9,40.95,69617.0,41.02,41.03,40.9,40.95,69617.0
2021-12-10 12:00:00,40.96,41.07,40.95,41.0,63138.0,40.96,41.07,40.95,41.0,63138.0
2021-12-10 12:10:00,41.01,41.08,41.0,41.0,60439.0,41.01,41.08,41.0,41.0,60439.0
2021-12-10 12:20:00,41.01,41.06,40.98,41.03,33820.0,41.01,41.06,40.98,41.03,33820.0
2021-12-10 12:30:00,41.03,41.06,40.99,41.02,37274.0,41.03,41.06,40.99,41.02,37274.0
2021-12-10 12:40:00,41.02,41.1,40.99,41.08,35826.0,41.02,41.1,40.99,41.08,35826.0
2021-12-10 12:50:00,41.08,41.12,41.06,41.11,19053.0,41.08,41.12,41.06,41.11,19053.0
2021-12-10 13:00:00,41.12,41.17,41.12,41.13,37242.0,41.12,41.17,41.12,41.13,37242.0
2021-12-10 13:10:00,41.13,41.22,41.13,41.18,42608.0,41.13,41.22,41.13,41.18,42608.0
2021-12-10 13:20:00,41.18,41.19,41.12,41.13,51443.0,41.18,41.19,41.12,41.13,51443.0
2021-12-10 13:30:00,41.12,41.18,41.11,41.17,27407.0,41.12,41.18,41.11,41.17,27407.0
2021-12-10 13:40:00,41.18,41.18,41.13,41.14,28573.0,41.18,41.18,41.13,41.14,28573.0
2021-12-10 13:50:00,41.13,41.14,41.07,41.11,53986.0,41.13,41.14,41.07,41.11,53986.0
2021-12-10 14:00:00,41.12,41.14,41.08,41.1,39070.0,41.12,41.14,41.08,41.1,39070.0
2021-12-10 14:10:00,41.1,41.2,41.09,41.18,77493.0,41.1,41.2,41.09,41.18,77493.0
2021-12-10 14:20:00,41.17,41.21,41.15,41.21,22884.0,41.17,41.21,41.15,41.21,22884.0
2021-12-10 14:30:00,41.21,41.22,41.16,41.22,43829.0,41.21,41.22,41.16,41.22,43829.0
2021-12-10 14:40:00,41.22,41.23,41.2,41.2,44156.0,41.22,41.23,41.2,41.2,44156.0
2021-12-10 14:50:00,41.2,41.2,41.15,41.17,75251.0,41.2,41.2,41.15,41.17,75251.0
2021-12-10 15:00:00,41.17,41.19,41.11,41.18,70813.0,41.17,41.19,41.11,41.18,70813.0
2021-12-10 15:10:00,41.17,41.21,41.16,41.21,59317.0,41.17,41.21,41.16,41.21,59317.0
2021-12-10 15:20:00,41.21,41.25,41.18,41.21,66318.0,41.21,41.25,41.18,41.21,66318.0
2021-12-10 15:30:00,41.22,41.29,41.18,41.18,137750.0,41.22,41.29,41.18,41.18,137750.0
2021-12-10 15:40:00,41.18,41.23,41.14,41.18,172387.0,41.18,41.23,41.14,41.18,172387.0
2021-12-10 15:50:00,41.18,41.2,41.13,41.17,467179.0,41.18,41.2,41.13,41.17,467179.0
2021-12-13 09:30:00,41.05,41.46,41.0,41.04,201391.0,41.05,41.46,41.0,41.04,201391.0
2021-12-13 09:40:00,41.03,41.23,41.01,41.11,108562.0,41.03,41.23,41.01,41.11,108562.0
2021-12-13 09:50:00,41.11,41.28,41.06,41.2,89238.0,41.11,41.28,41.06,41.2,89238.0
2021-12-13 10:00:00,41.19,41.26,41.1,41.23,95717.0,41.19,41.26,41.1,41.23,95717.0
2021-12-13 10:10:00,41.23,41.33,41.2,41.29,127107.0,41.23,41.33,41.2,41.29,127107.0
2021-12-13 10:20:00,41.3,41.34,41.22,41.32,78104.0,41.3,41.34,41.22,41.32,78104.0
2021-12-13 10:30:00,41.32,41.38,41.26,41.35,64920.0,41.32,41.38,41.26,41.35,64920.0
2021-12-13 10:40:00,41.36,41.42,41.28,41.38,72946.0,41.36,41.42,41.28,41.38,72946.0
2021-12-13 10:50:00,41.39,41.42,41.33,41.4,54221.0,41.39,41.42,41.33,41.4,54221.0
2021-12-13 11:00:00,41.39,41.52,41.31,41.44,138829.0,41.39,41.52,41.31,41.44,138829.0
2021-12-13 11:10:00,41.44,41.45,41.35,41.4,143668.0,41.44,41.45,41.35,41.4,143668.0
2021-12-13 11:20:00,41.4,41.49,41.37,41.47,109786.0,41.4,41.49,41.37,41.47,109786.0
2021-12-13 11:30:00,41.47,41.56,41.46,41.48,109320.0,41.47,41.56,41.46,41.48,109320.0
2021-12-13 11:40:00,41.48,41.57,41.48,41.56,72418.0,41.48,41.57,41.48,41.56,72418.0
2021-12-13 11:50:00,41.55,41.56,41.41,41.47,89301.0,41.55,41.56,41.41,41.47,89301.0
2021-12-13 12:00:00,41.47,41.47,41.36,41.4,45377.0,41.47,41.47,41.36,41.4,45377.0
2021-12-13 12:10:00,41.39,41.45,41.38,41.39,34819.0,41.39,41.45,41.38,41.39,34819.0
2021-12-13 12:20:00,41.39,41.4,41.29,41.32,50669.0,41.39,41.4,41.29,41.32,50669.0
2021-12-13 12:30:00,41.32,41.46,41.28,41.43,67645.0,41.32,41.46,41.28,41.43,67645.0
2021-12-13 12:40:00,41.43,41.46,41.37,41.37,97216.0,41.43,41.46,41.37,41.37,97216.0
2021-12-13 12:50:00,41.37,41.46,41.37,41.42,37066.0,41.37,41.46,41.37,41.42,37066.0
2021-12-13 13:00:00,41.42,41.44,41.34,41.34,35191.0,41.42,41.44,41.34,41.34,35191.0
2021-12-13 13:10:00,41.34,41.4,41.34,41.39,35750.0,41.34,41.4,41.34,41.39,35750.0
2021-12-13 13:20:00,41.39,41.44,41.32,41.44,37656.0,41.39,41.44,41.32,41.44,37656.0
2021-12-13 13:30:00,41.44,41.49,41.43,41.44,55792.0,41.44,41.49,41.43,41.44,55792.0
2021-12-13 13:40:00,41.44,41.53,41.43,41.51,46777.0,41.44,41.53,41.43,41.51,46777.0
2021-12-13 13:50:00,41.51,41.57,41.5,41.57,43858.0,41.51,41.57,41.5,41.57,43858.0
2021-12-13 14:00:00,41.56,41.6,41.53,41.55,60351.0,41.56,41.6,41.53,41.55,60351.0
2021-12-13 14:10:00,41.56,41.64,41.54,41.54,61039.0,41.56,41.64,41.54,41.54,61039.0
2021-12-13 14:20:00,41.55,41.55,41.48,41.52,63999.0,41.55,41.55,41.48,41.52,63999.0
2021-12-13 14:30:00,41.52,41.53,41.46,41.5,46424.0,41.52,41.53,41.46,41.5,46424.0
2021-12-13 14:40:00,41.5,41.56,41.49,41.52,39400.0,41.5,41.56,41.49,41.52,39400.0
2021-12-13 14:50:00,41.53,41.54,41.5,41.52,34090.0,41.53,41.54,41.5,41.52,34090.0
2021-12-13 15:00:00,41.52,41.59,41.51,41.59,80398.0,41.52,41.59,41.51,41.59,80398.0
2021-12-13 15:10:00,41.59,41.62,41.53,41.55,55033.0,41.59,41.62,41.53,41.55,55033.0
2021-12-13 15:20:00,41.56,41.63,41.52,41.54,76677.0,41.56,41.63,41.52,41.54,76677.0
2021-12-13 15:30:00,41.54,41.67,41.54,41.62,90477.0,41.54,41.67,41.54,41.62,90477.0
2021-12-13 15:40:00,41.62,41.74,41.61,41.64,164673.0,41.62,41.74,41.61,41.64,164673.0
2021-12-13 15:50:00,41.63,41.64,41.42,41.46,1001927.0,41.63,41.64,41.42,41.46,1001927.0
2021-12-14 09:30:00,41.29,41.38,41.0,41.27,225454.0,41.29,41.38,41.0,41.27,225454.0
2021-12-14 09:40:00,41.28,41.45,41.28,41.45,157444.0,41.28,41.45,41.28,41.45,157444.0
2021-12-14 09:50:00,41.47,41.49,41.32,41.39,101191.0,41.47,41.49,41.32,41.39,101191.0
2021-12-14 10:00:00,41.39,41.39,41.21,41.22,127878.0,41.39,41.39,41.21,41.22,127878.0
2021-12-14 10:10:00,41.21,41.21,41.1,41.11,103419.0,41.21,41.21,41.1,41.11,103419.0
2021-12-14 10:20:00,41.1,41.16,41.06,41.1,97858.0,41.1,41.16,41.06,41.1,97858.0
2021-12-14 10:30:00,41.1,41.1,40.95,41.05,98132.0,41.1,41.1,40.95,41.05,98132.0
2021-12-14 10:40:00,41.05,41.07,40.87,40.91,106385.0,41.05,41.07,40.87,40.91,106385.0
2021-12-14 10:50:00,40.91,40.97,40.85,40.94,89862.0,40.91,40.97,40.85,40.94,89862.0
2021-12-14 11:00:00,40.93,41.19,40.93,41.17,165526.0,40.93,41.19,40.93,41.17,165526.0
2021-12-14 11:10:00,41.18,41.25,41.13,41.2,153861.0,41.18,41.25,41.13,41.2,153861.0
2021-12-14 11:20:00,41.2,41.25,41.16,41.23,99937.0,41.2,41.25,41.16,41.23,99937.0
2021-12-14 11:30:00,41.22,41.26,41.15,41.21,175548.0,41.22,41.26,41.15,41.21,175548.0
2021-12-14 11:40:00,41.22,41.24,41.07,41.08,80835.0,41.22,41.24,41.07,41.08,80835.0
2021-12-14 11:50:00,41.08,41.14,41.02,41.03,135199.0,41.08,41.14,41.02,41.03,135199.0
2021-12-14 12:00:00,41.04,41.15,41.02,41.11,117513.0,41.04,41.15,41.02,41.11,117513.0
2021-12-14 12:10:00,41.11,41.14,40.97,41.0,489144.0,41.11,41.14,40.97,41.0,489144.0
2021-12-14 12:20:00,41.0,41.03,40.97,41.02,56254.0,41.0,41.03,40.97,41.02,56254.0
2021-12-14 12:30:00,41.03,41.04,40.94,41.0,72799.0,41.03,41.04,40.94,41.0,72799.0
2021-12-14 12:40:00,41.0,41.0,40.91,40.95,77252.0,41.0,41.0,40.91,40.95,77252.0
2021-12-14 12:50:00,40.95,40.98,40.9,40.91,48889.0,40.95,40.98,40.9,40.91,48889.0
2021-12-14 13:00:00,40.91,40.96,40.89,40.9,44635.0,40.91,40.96,40.89,40.9,44635.0
2021-12-14 13:10:00,40.9,40.93,40.89,40.91,40069.0,40.9,40.93,40.89,40.91,40069.0
2021-12-14 13:20:00,40.91,40.94,40.88,40.93,38412.0,40.91,40.94,40.88,40.93,38412.0
2021-12-14 13:30:00,40.93,40.93,40.86,40.88,46693.0,40.93,40.93,40.86,40.88,46693.0
2021-12-14 13:40:00,40.88,40.88,40.8,40.81,40101.0,40.88,40.88,40.8,40.81,40101.0
2021-12-14 13:50:00,40.81,40.82,40.7,40.76,79488.0,40.81,40.82,40.7,40.76,79488.0
2021-12-14 14:00:00,40.76,40.83,40.75,40.83,67144.0,40.76,40.83,40.75,40.83,67144.0
2021-12-14 14:10:00,40.82,40.86,40.81,40.82,87894.0,40.82,40.86,40.81,40.82,87894.0
2021-12-14 14:20:00,40.82,40.87,40.8,40.87,52634.0,40.82,40.87,40.8,40.87,52634.0
2021-12-14 14:30:00,40.87,40.89,40.83,40.86,53114.0,40.87,40.89,40.83,40.86,53114.0
2021-12-14 14:40:00,40.86,40.92,40.84,40.85,74534.0,40.86,40.92,40.84,40.85,74534.0
2021-12-14 14:50:00,40.86,40.94,40.84,40.94,42245.0,40.86,40.94,40.84,40.94,42245.0
2021-12-14 15:00:00,40.93,41.0,40.93,40.99,76798.0,40.93,41.0,40.93,40.99,76798.0
2021-12-14 15:10:00,41.0,41.02,40.94,40.98,240094.0,41.0,41.02,40.94,40.98,240094.0
2021-12-14 15:20:00,40.98,41.07,40.95,41.05,88100.0,40.98,41.07,40.95,41.05,88100.0
2021-12-14 15:30:00,41.05,41.06,40.97,40.98,202499.0,41.05,41.06,40.97,40.98,202499.0
2021-12-14 15:40:00,40.98,41.0,40.86,40.88,281469.0,40.98,41.0,40.86,40.88,281469.0
2021-12-14 15:50:00,40.88,40.89,40.78,40.86,563812.0,40.88,40.89,40.78,40.86,563812.0
2021-12-15 09:30:00,40.83,41.09,40.61,40.97,218616.0,40.83,41.09,40.61,40.97,218616.0
2021-12-15 09:40:00,40.97,41.04,40.88,40.98,192180.0,40.97,41.04,40.88,40.98,192180.0
2021-12-15 09:50:00,40.98,41.02,40.8,40.88,671531.0,40.98,41.02,40.8,40.88,671531.0
2021-12-15 10:00:00,40.89,40.92,40.67,40.73,149598.0,40.89,40.92,40.67,40.73,149598.0
2021-12-15 10:10:00,40.72,40.79,40.61,40.66,101719.0,40.72,40.79,40.61,40.66,101719.0
2021-12-15 10:20:00,40.67,40.77,40.52,40.57,307185.0,40.67,40.77,40.52,40.57,307185.0
2021-12-15 10:30:00,40.58,40.6,40.41,40.5,209611.0,40.58,40.6,40.41,40.5,209611.0
2021-12-15 10:40:00,40.5,40.5,40.36,40.44,333498.0,40.5,40.5,40.36,40.44,333498.0
2021-12-15 10:50:00,40.44,40.58,40.44,40.58,88564.0,40.44,40.58,40.44,40.58,88564.0
2021-12-15 11:00:00,40.57,40.66,40.5,40.5,90473.0,40.57,40.66,40.5,40.5,90473.0
2021-12-15 11:10:00,40.49,40.53,40.45,40.48,88920.0,40.49,40.53,40.45,40.48,88920.0
2021-12-15 11:20:00,40.48,40.49,40.39,40.44,90904.0,40.48,40.49,40.39,40.44,90904.0
2021-12-15 11:30:00,40.45,40.51,40.38,40.48,291603.0,40.45,40.51,40.38,40.48,291603.0
2021-12-15 11:40:00,40.48,40.52,40.43,40.48,121019.0,40.48,40.52,40.43,40.48,121019.0
2021-12-15 11:50:00,40.48,40.55,40.46,40.52,111009.0,40.48,40.55,40.46,40.52,111009.0
2021-12-15 12:00:00,40.52,40.59,40.38,40.42,72217.0,40.52,40.59,40.38,40.42,72217.0
2021-12-15 12:10:00,40.42,40.48,40.41,40.46,55220.0,40.42,40.48,40.41,40.46,55220.0
2021-12-15 12:20:00,40.47,40.57,40.44,40.56,94216.0,40.47,40.57,40.44,40.56,94216.0
2021-12-15 12:30:00,40.56,40.57,40.5,40.55,877118.0,40.56,40.57,40.5,40.55,877118.0
2021-12-15 12:40:00,40.55,40.55,40.43,40.47,212709.0,40.55,40.55,40.43,40.47,212709.0
2021-12-15 12:50:00,40.47,40.51,40.44,40.5,222531.0,40.47,40.51,40.44,40.5,222531.0
2021-12-15 13:00:00,40.49,40.49,40.36,40.39,169799.0,40.49,40.49,40.36,40.39,169799.0
2021-12-15 13:10:00,40.39,40.39,40.25,40.26,351302.0,40.39,40.39,40.25,40.26,351302.0
2021-12-15 13:20:00,40.25,40.31,40.15,40.3,494015.0,40.25,40.31,40.15,40.3,494015.0
2021-12-15 13:30:00,40.3,40.34,40.24,40.27,157083.0,40.3,40.34,40.24,40.27,157083.0
2021-12-15 13:40:00,40.27,40.37,40.23,40.25,247819.0,40.27,40.37,40.23,40.25,247819.0
2021-12-15 13:50:00,40.26,40.26,40.07,40.1,250823.0,40.26,40.26,40.07,40.1,250823.0
2021-12-15 14:00:00,40.1,40.25,39.94,40.25,338610.0,40.1,40.25,39.94,40.25,338610.0
2021-12-15 14:10:00,40.25,40.34,40.18,40.2,175733.0,40.25,40.34,40.18,40.2,175733.0
2021-12-15 14:20:00,40.2,40.2,40.0,40.08,393746.0,40.2,40.2,40.0,40.08,393746.0
2021-12-15 14:30:00,40.08,40.09,39.88,39.97,531946.0,40.08,40.09,39.88,39.97,531946.0
2021-12-15 14:40:00,39.96,40.08,39.89,39.9,314134.0,39.96,40.08,39.89,39.9,314134.0
2021-12-15 14:50:00,39.88,40.01,39.77,39.78,245416.0,39.88,40.01,39.77,39.78,245416.0
2021-12-15 15:00:00,39.78,40.22,39.78,40.21,194405.0,39.78,40.22,39.78,40.21,194405.0
2021-12-15 15:10:00,40.2,40.21,40.13,40.19,224069.0,40.2,40.21,40.13,40.19,224069.0
2021-12-15 15:20:00,40.19,40.31,40.18,40.3,306706.0,40.19,40.31,40.18,40.3,306706.0
2021-12-15 15:30:00,40.3,40.36,40.23,40.36,343939.0,40.3,40.36,40.23,40.36,343939.0
2021-12-15 15:40:00,40.36,40.38,40.02,40.04,418653.0,40.36,40.38,40.02,40.04,418653.0
2021-12-15 15:50:00,40.05,40.28,40.03,40.25,1444104.0,40.05,40.28,40.03,40.25,1444104.0
2021-12-16 09:30:00,40.28,40.62,40.26,40.48,294531.0,40.28,40.62,40.26,40.48,294531.0
2021-12-16 09:40:00,40.49,40.83,40.42,40.73,179377.0,40.49,40.83,40.42,40.73,179377.0
2021-12-16 09:50:00,40.73,40.92,40.72,40.84,206983.0,40.73,40.92,40.72,40.84,206983.0
2021-12-16 10:00:00,40.85,40.91,40.76,40.81,334585.0,40.85,40.91,40.76,40.81,334585.0
2021-12-16 10:10:00,40.82,40.92,40.81,40.86,321486.0,40.82,40.92,40.81,40.86,321486.0
2021-12-16 10:20:00,40.85,40.89,40.8,40.84,239036.0,40.85,40.89,40.8,40.84,239036.0
2021-12-16 10:30:00,40.84,41.02,40.83,40.93,240209.0,40.84,41.02,40.83,40.93,240209.0
2021-12-16 10:40:00,40.93,40.99,40.85,40.97,139070.0,40.93,40.99,40.85,40.97,139070.0
2021-12-16 10:50:00,40.97,41.17,40.96,41.09,206196.0,40.97,41.17,40.96,41.09,206196.0
2021-12-16 11:00:00,41.1,41.11,40.96,41.06,197120.0,41.1,41.11,40.96,41.06,197120.0
2021-12-16 11:10:00,41.05,41.11,41.02,41.08,149495.0,41.05,41.11,41.02,41.08,149495.0
2021-12-16 11:20:00,41.08,41.08,40.9,40.91,166048.0,41.08,41.08,40.9,40.91,166048.0
2021-12-16 11:30:00,40.91,40.92,40.7,40.7,245394.0,40.91,40.92,40.7,40.7,245394.0
2021-12-16 11:40:00,40.7,40.7,40.48,40.56,299680.0,40.7,40.7,40.48,40.56,299680.0
2021-12-16 11:50:00,40.57,40.64,40.53,40.55,154502.0,40.57,40.64,40.53,40.55,154502.0
2021-12-16 12:00:00,40.54,40.6,40.48,40.48,136370.0,40.54,40.6,40.48,40.48,136370.0
2021-12-16 12:10:00,40.48,40.55,40.45,40.5,225017.0,40.48,40.55,40.45,40.5,225017.0
2021-12-16 12:20:00,40.5,40.51,40.32,40.34,162298.0,40.5,40.51,40.32,40.34,162298.0
2021-12-16 12:30:00,40.33,40.33,40.24,40.26,162875.0,40.33,40.33,40.24,40.26,162875.0
2021-12-16 12:40:00,40.26,40.35,40.22,40.23,231542.0,40.26,40.35,40.22,40.23,231542.0
2021-12-16 12:50:00,40.24,40.41,40.24,40.41,94968.0,40.24,40.41,40.24,40.41,94968.0
2021-12-16 13:00:00,40.41,40.47,40.37,40.44,76386.0,40.41,40.47,40.37,40.44,76386.0
2021-12-16 13:10:00,40.45,40.5,40.39,40.42,65441.0,40.45,40.5,40.39,40.42,65441.0
2021-12-16 13:20:00,40.42,40.51,40.4,40.5,72184.0,40.42,40.51,40.4,40.5,72184.0
2021-12-16 13:30:00,40.5,40.7,40.46,40.63,1810270.0,40.5,40.7,40.46,40.63,1810270.0
2021-12-16 13:40:00,40.63,40.71,40.62,40.71,88638.0,40.63,40.71,40.62,40.71,88638.0
2021-12-16 13:50:00,40.71,40.72,40.62,40.65,82221.0,40.71,40.72,40.62,40.65,82221.0
2021-12-16 14:00:00,40.65,40.72,40.64,40.66,121792.0,40.65,40.72,40.64,40.66,121792.0
2021-12-16 14:10:00,40.66,40.76,40.61,40.68,153675.0,40.66,40.76,40.61,40.68,153675.0
2021-12-16 14:20:00,40.68,40.7,40.56,40.6,114045.0,40.68,40.7,40.56,40.6,114045.0
2021-12-16 14:30:00,40.61,40.62,40.52,40.53,110816.0,40.61,40.62,40.52,40.53,110816.0
2021-12-16 14:40:00,40.54,40.55,40.33,40.34,111972.0,40.54,40.55,40.33,40.34,111972.0
2021-12-16 14:50:00,40.34,40.41,40.29,40.4,89711.0,40.34,40.41,40.29,40.4,89711.0
2021-12-16 15:00:00,40.39,40.42,40.32,40.34,105495.0,40.39,40.42,40.32,40.34,105495.0
2021-12-16 15:10:00,40.33,40.43,40.31,40.42,104682.0,40.33,40.43,40.31,40.42,104682.0
2021-12-16 15:20:00,40.43,40.48,40.36,40.48,206850.0,40.43,40.48,40.36,40.48,206850.0
2021-12-16 15:30:00,40.48,40.52,40.41,40.51,338442.0,40.48,40.52,40.41,40.51,338442.0
2021-12-16 15:40:00,40.5,40.52,40.34,40.4,429326.0,40.5,40.52,40.34,40.4,429326.0
2021-12-16 15:50:00,40.4,40.55,40.36,40.44,1064547.0,40.4,40.55,40.36,40.44,1064547.0
2021-12-17 09:30:00,40.38,40.65,40.27,40.33,1067332.0,40.38,40.65,40.27,40.33,1067332.0
2021-12-17 09:40:00,40.35,40.4,40.12,40.23,553209.0,40.35,40.4,40.12,40.23,553209.0
2021-12-17 09:50:00,40.24,40.48,40.21,40.45,256191.0,40.24,40.48,40.21,40.45,256191.0
2021-12-17 10:00:00,40.44,40.61,40.43,40.59,150785.0,40.44,40.61,40.43,40.59,150785.0
2021-12-17 10:10:00,40.59,40.72,40.36,40.44,115729.0,40.59,40.72,40.36,40.44,115729.0
2021-12-17 10:20:00,40.45,40.49,40.37,40.49,83032.0,40.45,40.49,40.37,40.49,83032.0
2021-12-17 10:30:00,40.5,40.76,40.49,40.74,92264.0,40.5,40.76,40.49,40.74,92264.0
2021-12-17 10:40:00,40.75,40.81,40.72,40.79,78033.0,40.75,40.81,40.72,40.79,78033.0
2021-12-17 10:50:00,40.79,40.96,40.76,40.91,65554.0,40.79,40.96,40.76,40.91,65554.0
2021-12-17 11:00:00,40.91,41.12,40.9,41.05,78637.0,40.91,41.12,40.9,41.05,78637.0
2021-12-17 11:10:00,41.05,41.23,41.05,41.23,72620.0,41.05,41.23,41.05,41.23,72620.0
2021-12-17 11:20:00,41.23,41.25,41.16,41.19,46151.0,41.23,41.25,41.16,41.19,46151.0
2021-12-17 11:30:00,41.2,41.24,41.07,41.11,72185.0,41.2,41.24,41.07,41.11,72185.0
2021-12-17 11:40:00,41.1,41.1,40.99,41.04,82369.0,41.1,41.1,40.99,41.04,82369.0
2021-12-17 11:50:00,41.03,41.2,41.03,41.19,75818.0,41.03,41.2,41.03,41.19,75818.0
2021-12-17 12:00:00,41.18,41.28,41.14,41.27,84304.0,41.18,41.28,41.14,41.27,84304.0
2021-12-17 12:10:00,41.29,41.37,41.28,41.33,54680.0,41.29,41.37,41.28,41.33,54680.0
2021-12-17 12:20:00,41.34,41.41,41.33,41.38,50235.0,41.34,41.41,41.33,41.38,50235.0
2021-12-17 12:30:00,41.38,41.45,41.36,41.43,50482.0,41.38,41.45,41.36,41.43,50482.0
2021-12-17 12:40:00,41.43,41.48,41.41,41.46,108226.0,41.43,41.48,41.41,41.46,108226.0
2021-12-17 12:50:00,41.45,41.46,41.34,41.37,49169.0,41.45,41.46,41.34,41.37,49169.0
2021-12-17 13:00:00,41.37,41.38,41.34,41.37,40703.0,41.37,41.38,41.34,41.37,40703.0
2021-12-17 13:10:00,41.37,41.39,41.31,41.36,49655.0,41.37,41.39,41.31,41.36,49655.0
2021-12-17 13:20:00,41.37,41.42,41.34,41.41,56808.0,41.37,41.42,41.34,41.41,56808.0
2021-12-17 13:30:00,41.41,41.45,41.39,41.42,60562.0,41.41,41.45,41.39,41.42,60562.0
2021-12-17 13:40:00,41.43,41.45,41.37,41.45,52393.0,41.43,41.45,41.37,41.45,52393.0
2021-12-17 13:50:00,41.45,41.45,41.34,41.44,68660.0,41.45,41.45,41.34,41.44,68660.0
2021-12-17 14:00:00,41.45,41.47,41.35,41.36,62883.0,41.45,41.47,41.35,41.36,62883.0
2021-12-17 14:10:00,41.36,41.39,41.28,41.29,57097.0,41.36,41.39,41.28,41.29,57097.0
2021-12-17 14:20:00,41.28,41.32,41.21,41.24,67754.0,41.28,41.32,41.21,41.24,67754.0
2021-12-17 14:30:00,41.24,41.29,41.13,41.16,99758.0,41.24,41.29,41.13,41.16,99758.0
2021-12-17 14:40:00,41.16,41.27,41.15,41.24,59789.0,41.16,41.27,41.15,41.24,59789.0
2021-12-17 14:50:00,41.24,41.25,41.19,41.22,66871.0,41.24,41.25,41.19,41.22,66871.0
2021-12-17 15:00:00,41.22,41.29,41.13,41.15,111262.0,41.22,41.29,41.13,41.15,111262.0
2021-12-17 15:10:00,41.15,41.15,41.01,41.06,81346.0,41.15,41.15,41.01,41.06,81346.0
2021-12-17 15:20:00,41.06,41.1,40.98,41.01,57882.0,41.06,41.1,40.98,41.01,57882.0
2021-12-17 15:30:00,41.02,41.04,40.91,41.01,167444.0,41.02,41.04,40.91,41.01,167444.0
2021-12-17 15:40:00,41.0,41.04,40.89,40.89,198601.0,41.0,41.04,40.89,40.89,198601.0
2021-12-17 15:50:00,40.9,40.95,40.81,40.86,606305.0,40.9,40.95,40.81,40.86,606305.0
2021-12-20 09:30:00,40.31,40.31,39.7,39.72,326580.0,40.31,40.31,39.7,39.72,326580.0
2021-12-20 09:40:00,39.68,39.7,39.33,39.33,305551.0,39.68,39.7,39.33,39.33,305551.0
2021-12-20 09:50:00,39.33,39.54,39.27,39.54,251307.0,39.33,39.54,39.27,39.54,251307.0
2021-12-20 10:00:00,39.55,39.72,39.51,39.57,148414.0,39.55,39.72,39.51,39.57,148414.0
2021-12-20 10:10:00,39.57,39.63,39.46,39.48,154281.0,39.57,39.63,39.46,39.48,154281.0
2021-12-20 10:20:00,39.48,39.57,39.4,39.52,178825.0,39.48,39.57,39.4,39.52,178825.0
2021-12-20 10:30:00,39.52,39.56,39.39,39.42,189843.0,39.52,39.56,39.39,39.42,189843.0
2021-12-20 10:40:00,39.41,39.46,39.36,39.38,140677.0,39.41,39.46,39.36,39.38,140677.0
2021-12-20 10:50:00,39.38,39.54,39.35,39.54,143749.0,39.38,39.54,39.35,39.54,143749.0
2021-12-20 11:00:00,39.54,39.54,39.38,39.46,221298.0,39.54,39.54,39.38,39.46,221298.0
2021-12-20 11:10:00,39.45,39.5,39.34,39.41,145442.0,39.45,39.5,39.34,39.41,145442.0
2021-12-20 11:20:00,39.41,39.51,39.38,39.48,133446.0,39.41,39.51,39.38,39.48,133446.0
2021-12-20 11:30:00,39.48,39.51,39.42,39.51,93001.0,39.48,39.51,39.42,39.51,93001.0
2021-12-20 11:40:00,39.51,39.51,39.39,39.44,107619.0,39.51,39.51,39.39,39.44,107619.0
2021-12-20 11:50:00,39.44,39.61,39.43,39.56,108755.0,39.44,39.61,39.43,39.56,108755.0
2021-12-20 12:00:00,39.57,39.58,39.5,39.55,59575.0,39.57,39.58,39.5,39.55,59575.0
2021-12-20 12:10:00,39.55,39.59,39.45,39.52,110461.0,39.55,39.59,39.45,39.52,110461.0
2021-12-20 12:20:00,39.52,39.54,39.43,39.51,125905.0,39.52,39.54,39.43,39.51,125905.0
2021-12-20 12:30:00,39.51,39.52,39.45,39.46,84589.0,39.51,39.52,39.45,39.46,84589.0
2021-12-20 12:40:00,39.48,39.57,39.46,39.55,141475.0,39.48,39.57,39.46,39.55,141475.0
2021-12-20 12:50:00,39.55,39.61,39.55,39.57,97021.0,39.55,39.61,39.55,39.57,97021.0
2021-12-20 13:00:00,39.57,39.59,39.54,39.59,130560.0,39.57,39.59,39.54,39.59,130560.0
2021-12-20 13:10:00,39.59,39.66,39.58,39.59,90511.0,39.59,39.66,39.58,39.59,90511.0
2021-12-20 13:20:00,39.59,39.63,39.57,39.62,91621.0,39.59,39.63,39.57,39.62,91621.0
2021-12-20 13:30:00,39.61,39.75,39.58,39.75,83598.0,39.61,39.75,39.58,39.75,83598.0
2021-12-20 13:40:00,39.75,39.81,39.7,39.72,79829.0,39.75,39.81,39.7,39.72,79829.0
2021-12-20 13:50:00,39.72,39.76,39.64,39.73,99010.0,39.72,39.76,39.64,39.73,99010.0
2021-12-20 14:00:00,39.73,39.74,39.64,39.66,97061.0,39.73,39.74,39.64,39.66,97061.0
2021-12-20 14:10:00,39.65,39.7,39.62,39.64,228082.0,39.65,39.7,39.62,39.64,228082.0
2021-12-20 14:20:00,39.64,39.65,39.54,39.58,80426.0,39.64,39.65,39.54,39.58,80426.0
2021-12-20 14:30:00,39.58,39.61,39.54,39.56,111645.0,39.58,39.61,39.54,39.56,111645.0
2021-12-20 14:40:00,39.56,39.59,39.53,39.58,142634.0,39.56,39.59,39.53,39.58,142634.0
2021-12-20 14:50:00,39.58,39.67,39.57,39.62,1082398.0,39.58,39.67,39.57,39.62,1082398.0
2021-12-20 15:00:00,39.62,39.66,39.55,39.57,100965.0,39.62,39.66,39.55,39.57,100965.0
2021-12-20 15:10:00,39.58,39.65,39.56,39.64,159877.0,39.58,39.65,39.56,39.64,159877.0
2021-12-20 15:20:00,39.65,39.73,39.58,39.61,597070.0,39.65,39.73,39.58,39.61,597070.0
2021-12-20 15:30:00,39.61,39.61,39.51,39.52,183667.0,39.61,39.61,39.51,39.52,183667.0
2021-12-20 15:40:00,39.52,39.57,39.41,39.41,500665.0,39.52,39.57,39.41,39.41,500665.0
2021-12-20 15:50:00,39.42,39.62,39.4,39.5,1669743.0,39.42,39.62,39.4,39.5,1669743.0
2021-12-21 09:30:00,39.97,40.29,39.83,40.13,632788.0,39.97,40.29,39.83,40.13,632788.0
2021-12-21 09:40:00,40.13,40.43,40.06,40.29,560814.0,40.13,40.43,40.06,40.29,560814.0
2021-12-21 09:50:00,40.28,40.38,40.2,40.29,301426.0,40.28,40.38,40.2,40.29,301426.0
2021-12-21 10:00:00,40.3,40.57,40.3,40.57,285352.0,40.3,40.57,40.3,40.57,285352.0
2021-12-21 10:10:00,40.57,40.79,40.51,40.79,365477.0,40.57,40.79,40.51,40.79,365477.0
2021-12-21 10:20:00,40.79,40.84,40.49,40.58,277445.0,40.79,40.84,40.49,40.58,277445.0
2021-12-21 10:30:00,40.58,40.77,40.57,40.75,297009.0,40.58,40.77,40.57,40.75,297009.0
2021-12-21 10:40:00,40.76,40.78,40.67,40.71,218074.0,40.76,40.78,40.67,40.71,218074.0
2021-12-21 10:50:00,40.7,40.76,40.62,40.69,154899.0,40.7,40.76,40.62,40.69,154899.0
2021-12-21 11:00:00,40.69,40.94,40.65,40.94,385139.0,40.69,40.94,40.65,40.94,385139.0
2021-12-21 11:10:00,40.95,41.01,40.86,40.87,194065.0,40.95,41.01,40.86,40.87,194065.0
2021-12-21 11:20:00,40.87,40.9,40.79,40.82,55839.0,40.87,40.9,40.79,40.82,55839.0
2021-12-21 11:30:00,40.83,40.84,40.74,40.8,73354.0,40.83,40.84,40.74,40.8,73354.0
2021-12-21 11:40:00,40.81,40.87,40.78,40.82,72966.0,40.81,40.87,40.78,40.82,72966.0
2021-12-21 11:50:00,40.83,40.85,40.74,40.79,74568.0,40.83,40.85,40.74,40.79,74568.0
2021-12-21 12:00:00,40.8,40.84,40.75,40.82,107321.0,40.8,40.84,40.75,40.82,107321.0
2021-12-21 12:10:00,40.82,40.85,40.78,40.79,66632.0,40.82,40.85,40.78,40.79,66632.0
2021-12-21 12:20:00,40.79,40.84,40.77,40.83,120931.0,40.79,40.84,40.77,40.83,120931.0
2021-12-21 12:30:00,40.82,40.84,40.78,40.8,70714.0,40.82,40.84,40.78,40.8,70714.0
2021-12-21 12:40:00,40.8,40.85,40.79,40.81,62875.0,40.8,40.85,40.79,40.81,62875.0
2021-12-21 12:50:00,40.81,40.89,40.8,40.83,132989.0,40.81,40.89,40.8,40.83,132989.0
2021-12-21 13:00:00,40.82,40.87,40.79,40.86,52282.0,40.82,40.87,40.79,40.86,52282.0
2021-12-21 13:10:00,40.86,40.86,40.78,40.8,93289.0,40.86,40.86,40.78,40.8,93289.0
2021-12-21 13:20:00,40.8,40.87,40.79,40.87,74398.0,40.8,40.87,40.79,40.87,74398.0
2021-12-21 13:30:00,40.86,40.92,40.84,40.89,76283.0,40.86,40.92,40.84,40.89,76283.0
2021-12-21 13:40:00,40.89,41.02,40.88,41.02,127743.0,40.89,41.02,40.88,41.02,127743.0
2021-12-21 13:50:00,41.02,41.05,40.92,40.93,168126.0,41.02,41.05,40.92,40.93,168126.0
2021-12-21 14:00:00,40.95,40.96,40.89,40.9,188235.0,40.95,40.96,40.89,40.9,188235.0
2021-12-21 14:10:00,40.9,40.95,40.86,40.88,95784.0,40.9,40.95,40.86,40.88,95784.0
2021-12-21 14:20:00,40.88,41.01,40.85,41.0,270681.0,40.88,41.01,40.85,41.0,270681.0
2021-12-21 14:30:00,41.0,41.03,40.94,40.97,170002.0,41.0,41.03,40.94,40.97,170002.0
2021-12-21 14:40:00,40.97,40.99,40.93,40.98,63765.0,40.97,40.99,40.93,40.98,63765.0
2021-12-21 14:50:00,40.98,41.02,40.96,40.98,103115.0,40.98,41.02,40.96,40.98,103115.0
2021-12-21 15:00:00,40.99,41.04,40.97,40.98,210890.0,40.99,41.04,40.97,40.98,210890.0
2021-12-21 15:10:00,40.98,41.11,40.98,41.07,264577.0,40.98,41.11,40.98,41.07,264577.0
2021-12-21 15:20:00,41.07,41.07,41.0,41.01,113240.0,41.07,41.07,41.0,41.01,113240.0
2021-12-21 15:30:00,41.01,41.01,40.96,40.98,154915.0,41.01,41.01,40.96,40.98,154915.0
2021-12-21 15:40:00,40.98,40.98,40.91,40.96,193511.0,40.98,40.98,40.91,40.96,193511.0
2021-12-21 15:50:00,40.96,41.15,40.95,41.11,711265.0,40.96,41.15,40.95,41.11,711265.0
2021-12-22 09:30:00,41.06,41.35,41.0,41.32,166182.0,41.06,41.35,41.0,41.32,166182.0
2021-12-22 09:40:00,41.32,41.33,41.1,41.16,291674.0,41.32,41.33,41.1,41.16,291674.0
2021-12-22 09:50:00,41.16,41.26,41.01,41.09,107904.0,41.16,41.26,41.01,41.09,107904.0
2021-12-22 10:00:00,41.09,41.22,41.07,41.08,103376.0,41.09,41.22,41.07,41.08,103376.0
2021-12-22 10:10:00,41.08,41.31,41.07,41.22,85628.0,41.08,41.31,41.07,41.22,85628.0
2021-12-22 10:20:00,41.21,41.25,41.12,41.23,81622.0,41.21,41.25,41.12,41.23,81622.0
2021-12-22 10:30:00,41.23,41.35,41.23,41.27,78663.0,41.23,41.35,41.23,41.27,78663.0
2021-12-22 10:40:00,41.26,41.38,41.23,41.37,106950.0,41.26,41.38,41.23,41.37,106950.0
2021-12-22 10:50:00,41.38,41.48,41.36,41.45,164198.0,41.38,41.48,41.36,41.45,164198.0
2021-12-22 11:00:00,41.46,41.58,41.43,41.58,134820.0,41.46,41.58,41.43,41.58,134820.0
2021-12-22 11:10:00,41.58,41.58,41.48,41.52,187929.0,41.58,41.58,41.48,41.52,187929.0
2021-12-22 11:20:00,41.52,41.54,41.47,41.52,180464.0,41.52,41.54,41.47,41.52,180464.0
2021-12-22 11:30:00,41.51,41.53,41.46,41.48,114532.0,41.51,41.53,41.46,41.48,114532.0
2021-12-22 11:40:00,41.47,41.56,41.46,41.55,81840.0,41.47,41.56,41.46,41.55,81840.0
2021-12-22 11:50:00,41.56,41.6,41.46,41.59,118931.0,41.56,41.6,41.46,41.59,118931.0
2021-12-22 12:00:00,41.6,41.64,41.55,41.61,129380.0,41.6,41.64,41.55,41.61,129380.0
2021-12-22 12:10:00,41.61,41.65,41.59,41.63,80491.0,41.61,41.65,41.59,41.63,80491.0
2021-12-22 12:20:00,41.63,41.78,41.62,41.77,154315.0,41.63,41.78,41.62,41.77,154315.0
2021-12-22 12:30:00,41.77,41.82,41.71,41.73,118723.0,41.77,41.82,41.71,41.73,118723.0
2021-12-22 12:40:00,41.73,41.8,41.73,41.76,62804.0,41.73,41.8,41.73,41.76,62804.0
2021-12-22 12:50:00,41.75,41.84,41.74,41.8,93273.0,41.75,41.84,41.74,41.8,93273.0
2021-12-22 13:00:00,41.8,41.91,41.78,41.87,217848.0,41.8,41.91,41.78,41.87,217848.0
2021-12-22 13:10:00,41.86,41.89,41.81,41.83,114643.0,41.86,41.89,41.81,41.83,114643.0
2021-12-22 13:20:00,41.83,41.84,41.81,41.84,62812.0,41.83,41.84,41.81,41.84,62812.0
2021-12-22 13:30:00,41.84,41.95,41.83,41.94,105065.0,41.84,41.95,41.83,41.94,105065.0
2021-12-22 13:40:00,41.95,42.0,41.9,41.99,348764.0,41.95,42.0,41.9,41.99,348764.0
2021-12-22 13:50:00,41.99,42.0,41.95,41.99,156191.0,41.99,42.0,41.95,41.99,156191.0
2021-12-22 14:00:00,41.99,42.1,41.99,42.1,272149.0,41.99,42.1,41.99,42.1,272149.0
2021-12-22 14:10:00,42.1,42.17,42.07,42.11,346757.0,42.1,42.17,42.07,42.11,346757.0
2021-12-22 14:20:00,42.11,42.18,42.0,42.02,238218.0,42.11,42.18,42.0,42.02,238218.0
2021-12-22 14:30:00,42.02,42.05,41.98,41.98,37871.0,42.02,42.05,41.98,41.98,37871.0
2021-12-22 14:40:00,41.98,42.04,41.95,41.99,69322.0,41.98,42.04,41.95,41.99,69322.0
2021-12-22 14:50:00,41.99,41.99,41.94,41.95,46723.0,41.99,41.99,41.94,41.95,46723.0
2021-12-22 15:00:00,41.95,42.01,41.94,41.99,90394.0,41.95,42.01,41.94,41.99,90394.0
2021-12-22 15:10:00,41.98,42.1,41.98,42.07,142168.0,41.98,42.1,41.98,42.07,142168.0
2021-12-22 15:20:00,42.07,42.07,42.03,42.07,132582.0,42.07,42.07,42.03,42.07,132582.0
2021-12-22 15:30:00,42.07,42.1,42.04,42.08,136252.0,42.07,42.1,42.04,42.08,136252.0
2021-12-22 15:40:00,42.08,42.13,42.07,42.12,188652.0,42.08,42.13,42.07,42.12,188652.0
2021-12-22 15:50:00,42.11,42.2,42.1,42.15,731836.0,42.11,42.2,42.1,42.15,731836.0
2021-12-23 09:30:00,42.53,42.62,42.24,42.53,191766.0,42.53,42.62,42.24,42.53,191766.0
2021-12-23 09:40:00,42.52,42.53,42.38,42.46,269172.0,42.52,42.53,42.38,42.46,269172.0
2021-12-23 09:50:00,42.46,42.5,42.31,42.45,91312.0,42.46,42.5,42.31,42.45,91312.0
2021-12-23 10:00:00,42.46,42.6,42.43,42.55,83186.0,42.46,42.6,42.43,42.55,83186.0
2021-12-23 10:10:00,42.55,42.7,42.53,42.66,65058.0,42.55,42.7,42.53,42.66,65058.0
2021-12-23 10:20:00,42.65,42.71,42.6,42.62,93576.0,42.65,42.71,42.6,42.62,93576.0
2021-12-23 10:30:00,42.62,42.66,42.58,42.64,94985.0,42.62,42.66,42.58,42.64,94985.0
2021-12-23 10:40:00,42.64,42.69,42.62,42.68,68542.0,42.64,42.69,42.62,42.68,68542.0
2021-12-23 10:50:00,42.68,42.78,42.63,42.77,136223.0,42.68,42.78,42.63,42.77,136223.0
2021-12-23 11:00:00,42.77,42.93,42.75,42.93,195835.0,42.77,42.93,42.75,42.93,195835.0
2021-12-23 11:10:00,42.93,43.01,42.86,43.01,279446.0,42.93,43.01,42.86,43.01,279446.0
2021-12-23 11:20:00,43.0,43.04,42.87,42.88,243586.0,43.0,43.04,42.87,42.88,243586.0
2021-12-23 11:30:00,42.88,42.95,42.87,42.92,197688.0,42.88,42.95,42.87,42.92,197688.0
2021-12-23 11:40:00,42.91,42.96,42.86,42.87,96236.0,42.91,42.96,42.86,42.87,96236.0
2021-12-23 11:50:00,42.88,42.97,42.87,42.9,102343.0,42.88,42.97,42.87,42.9,102343.0
2021-12-23 12:00:00,42.89,42.95,42.87,42.93,127094.0,42.89,42.95,42.87,42.93,127094.0
2021-12-23 12:10:00,42.93,42.97,42.89,42.91,68897.0,42.93,42.97,42.89,42.91,68897.0
2021-12-23 12:20:00,42.91,42.95,42.88,42.9,99468.0,42.91,42.95,42.88,42.9,99468.0
2021-12-23 12:30:00,42.89,42.97,42.89,42.97,51316.0,42.89,42.97,42.89,42.97,51316.0
2021-12-23 12:40:00,42.97,42.98,42.85,42.88,58699.0,42.97,42.98,42.85,42.88,58699.0
2021-12-23 12:50:00,42.88,42.92,42.85,42.91,101153.0,42.88,42.92,42.85,42.91,101153.0
2021-12-23 13:00:00,42.91,43.02,42.91,43.01,55662.0,42.91,43.02,42.91,43.01,55662.0
2021-12-23 13:10:00,43.01,43.04,42.95,42.98,56068.0,43.01,43.04,42.95,42.98,56068.0
2021-12-23 13:20:00,42.98,43.01,42.97,42.98,76759.0,42.98,43.01,42.97,42.98,76759.0
2021-12-23 13:30:00,42.99,43.01,42.96,42.97,99335.0,42.99,43.01,42.96,42.97,99335.0
2021-12-23 13:40:00,42.98,42.98,42.84,42.85,64562.0,42.98,42.98,42.84,42.85,64562.0
2021-12-23 13:50:00,42.84,42.88,42.82,42.85,70936.0,42.84,42.88,42.82,42.85,70936.0
2021-12-23 14:00:00,42.85,42.9,42.85,42.86,51400.0,42.85,42.9,42.85,42.86,51400.0
2021-12-23 14:10:00,42.86,42.86,42.73,42.76,144388.0,42.86,42.86,42.73,42.76,144388.0
2021-12-23 14:20:00,42.75,42.81,42.73,42.81,29867.0,42.75,42.81,42.73,42.81,29867.0
2021-12-23 14:30:00,42.81,42.84,42.78,42.84,50837.0,42.81,42.84,42.78,42.84,50837.0
2021-12-23 14:40:00,42.84,42.87,42.8,42.8,48472.0,42.84,42.87,42.8,42.8,48472.0
2021-12-23 14:50:00,42.8,42.88,42.8,42.88,47798.0,42.8,42.88,42.8,42.88,47798.0
2021-12-23 15:00:00,42.88,42.89,42.79,42.82,49965.0,42.88,42.89,42.79,42.82,49965.0
2021-12-23 15:10:00,42.82,42.88,42.81,42.84,63275.0,42.82,42.88,42.81,42.84,63275.0
2021-12-23 15:20:00,42.85,42.9,42.83,42.89,88890.0,42.85,42.9,42.83,42.89,88890.0
2021-12-23 15:30:00,42.88,42.93,42.85,42.93,212688.0,42.88,42.93,42.85,42.93,212688.0
2021-12-23 15:40:00,42.92,42.95,42.89,42.94,219433.0,42.92,42.95,42.89,42.94,219433.0
2021-12-23 15:50:00,42.94,42.98,42.71,42.72,760154.0,42.94,42.98,42.71,42.72,760154.0
2021-12-27 09:30:00,42.71,42.75,42.52,42.62,146489.0,42.71,42.75,42.52,42.62,146489.0
2021-12-27 09:40:00,42.61,42.79,42.55,42.7,101663.0,42.61,42.79,42.55,42.7,101663.0
2021-12-27 09:50:00,42.71,42.77,42.58,42.58,57224.0,42.71,42.77,42.58,42.58,57224.0
2021-12-27 10:00:00,42.59,42.69,42.52,42.66,59700.0,42.59,42.69,42.52,42.66,59700.0
2021-12-27 10:10:00,42.67,42.78,42.67,42.77,67435.0,42.67,42.78,42.67,42.77,67435.0
2021-12-27 10:20:00,42.79,42.84,42.75,42.8,69901.0,42.79,42.84,42.75,42.8,69901.0
2021-12-27 10:30:00,42.8,42.81,42.69,42.7,35971.0,42.8,42.81,42.69,42.7,35971.0
2021-12-27 10:40:00,42.7,42.79,42.7,42.79,69272.0,42.7,42.79,42.7,42.79,69272.0
2021-12-27 10:50:00,42.79,42.82,42.75,42.82,39309.0,42.79,42.82,42.75,42.82,39309.0
2021-12-27 11:00:00,42.82,42.84,42.8,42.82,28640.0,42.82,42.84,42.8,42.82,28640.0
2021-12-27 11:10:00,42.81,42.83,42.79,42.8,73404.0,42.81,42.83,42.79,42.8,73404.0
2021-12-27 11:20:00,42.8,42.87,42.79,42.83,57764.0,42.8,42.87,42.79,42.83,57764.0
2021-12-27 11:30:00,42.83,42.89,42.77,42.86,57970.0,42.83,42.89,42.77,42.86,57970.0
2021-12-27 11:40:00,42.85,42.87,42.78,42.83,38030.0,42.85,42.87,42.78,42.83,38030.0
2021-12-27 11:50:00,42.83,42.86,42.79,42.8,34500.0,42.83,42.86,42.79,42.8,34500.0
2021-12-27 12:00:00,42.79,42.83,42.78,42.81,37399.0,42.79,42.83,42.78,42.81,37399.0
2021-12-27 12:10:00,42.81,42.85,42.79,42.84,33482.0,42.81,42.85,42.79,42.84,33482.0
2021-12-27 12:20:00,42.84,42.87,42.82,42.84,38934.0,42.84,42.87,42.82,42.84,38934.0
2021-12-27 12:30:00,42.84,42.84,42.79,42.82,14091.0,42.84,42.84,42.79,42.82,14091.0
2021-12-27 12:40:00,42.82,42.87,42.81,42.87,39188.0,42.82,42.87,42.81,42.87,39188.0
2021-12-27 12:50:00,42.86,42.91,42.86,42.88,54241.0,42.86,42.91,42.86,42.88,54241.0
2021-12-27 13:00:00,42.88,42.89,42.85,42.89,60310.0,42.88,42.89,42.85,42.89,60310.0
2021-12-27 13:10:00,42.88,42.88,42.83,42.87,71196.0,42.88,42.88,42.83,42.87,71196.0
2021-12-27 13:20:00,42.88,42.88,42.85,42.86,70640.0,42.88,42.88,42.85,42.86,70640.0
2021-12-27 13:30:00,42.87,42.92,42.86,42.91,43296.0,42.87,42.92,42.86,42.91,43296.0
2021-12-27 13:40:00,42.91,42.96,42.91,42.95,69804.0,42.91,42.96,42.91,42.95,69804.0
2021-12-27 13:50:00,42.94,42.99,42.91,42.98,77959.0,42.94,42.99,42.91,42.98,77959.0
2021-12-27 14:00:00,42.98,42.99,42.94,42.97,58225.0,42.98,42.99,42.94,42.97,58225.0
2021-12-27 14:10:00,42.97,43.01,42.96,43.01,94000.0,42.97,43.01,42.96,43.01,94000.0
2021-12-27 14:20:00,43.01,43.05,42.99,43.04,64747.0,43.01,43.05,42.99,43.04,64747.0
2021-12-27 14:30:00,43.04,43.07,43.02,43.02,95445.0,43.04,43.07,43.02,43.02,95445.0
2021-12-27 14:40:00,43.02,43.07,43.0,43.07,62867.0,43.02,43.07,43.0,43.07,62867.0
2021-12-27 14:50:00,43.06,43.1,43.04,43.1,93349.0,43.06,43.1,43.04,43.1,93349.0
2021-12-27 15:00:00,43.1,43.11,43.03,43.05,106092.0,43.1,43.11,43.03,43.05,106092.0
2021-12-27 15:10:00,43.05,43.09,43.04,43.09,75073.0,43.05,43.09,43.04,43.09,75073.0
2021-12-27 15:20:00,43.09,43.18,43.08,43.14,92445.0,43.09,43.18,43.08,43.14,92445.0
2021-12-27 15:30:00,43.14,43.15,43.04,43.06,137256.0,43.14,43.15,43.04,43.06,137256.0
2021-12-27 15:40:00,43.07,43.1,43.03,43.05,243138.0,43.07,43.1,43.03,43.05,243138.0
2021-12-27 15:50:00,43.05,43.14,43.03,43.12,434210.0,43.05,43.14,43.03,43.12,434210.0
2021-12-28 09:30:00,43.11,43.4,43.02,43.27,108788.0,43.11,43.4,43.02,43.27,108788.0
2021-12-28 09:40:00,43.26,43.45,43.26,43.42,150337.0,43.26,43.45,43.26,43.42,150337.0
2021-12-28 09:50:00,43.41,43.49,43.36,43.42,93928.0,43.41,43.49,43.36,43.42,93928.0
2021-12-28 10:00:00,43.42,43.51,43.4,43.47,114663.0,43.42,43.51,43.4,43.47,114663.0
2021-12-28 10:10:00,43.45,43.59,43.43,43.43,80158.0,43.45,43.59,43.43,43.43,80158.0
2021-12-28 10:20:00,43.43,43.53,43.41,43.48,62480.0,43.43,43.53,43.41,43.48,62480.0
2021-12-28 10:30:00,43.48,43.57,43.36,43.37,165003.0,43.48,43.57,43.36,43.37,165003.0
2021-12-28 10:40:00,43.37,43.41,43.33,43.39,58413.0,43.37,43.41,43.33,43.39,58413.0
2021-12-28 10:50:00,43.39,43.45,43.32,43.45,83176.0,43.39,43.45,43.32,43.45,83176.0
2021-12-28 11:00:00,43.45,43.49,43.42,43.46,79599.0,43.45,43.49,43.42,43.46,79599.0
2021-12-28 11:10:00,43.44,43.45,43.37,43.43,52883.0,43.44,43.45,43.37,43.43,52883.0
2021-12-28 11:20:00,43.43,43.45,43.36,43.38,46228.0,43.43,43.45,43.36,43.38,46228.0
2021-12-28 11:30:00,43.39,43.42,43.35,43.39,170126.0,43.39,43.42,43.35,43.39,170126.0
2021-12-28 11:40:00,43.39,43.44,43.32,43.37,142830.0,43.39,43.44,43.32,43.37,142830.0
2021-12-28 11:50:00,43.37,43.41,43.27,43.3,134987.0,43.37,43.41,43.27,43.3,134987.0
2021-12-28 12:00:00,43.29,43.3,43.2,43.23,38559.0,43.29,43.3,43.2,43.23,38559.0
2021-12-28 12:10:00,43.23,43.26,43.17,43.25,165430.0,43.23,43.26,43.17,43.25,165430.0
2021-12-28 12:20:00,43.25,43.29,43.22,43.25,78626.0,43.25,43.29,43.22,43.25,78626.0
2021-12-28 12:30:00,43.25,43.3,43.23,43.23,168557.0,43.25,43.3,43.23,43.23,168557.0
2021-12-28 12:40:00,43.23,43.3,43.19,43.28,148135.0,43.23,43.3,43.19,43.28,148135.0
2021-12-28 12:50:00,43.27,43.36,43.25,43.28,102638.0,43.27,43.36,43.25,43.28,102638.0
2021-12-28 13:00:00,43.28,43.32,43.25,43.31,48214.0,43.28,43.32,43.25,43.31,48214.0
2021-12-28 13:10:00,43.31,43.38,43.3,43.36,41324.0,43.31,43.38,43.3,43.36,41324.0
2021-12-28 13:20:00,43.36,43.37,43.31,43.37,48155.0,43.36,43.37,43.31,43.37,48155.0
2021-12-28 13:30:00,43.37,43.37,43.3,43.32,48621.0,43.37,43.37,43.3,43.32,48621.0
2021-12-28 13:40:00,43.31,43.35,43.28,43.32,50061.0,43.31,43.35,43.28,43.32,50061.0
2021-12-28 13:50:00,43.32,43.37,43.31,43.37,56547.0,43.32,43.37,43.31,43.37,56547.0
2021-12-28 14:00:00,43.37,43.37,43.27,43.3,60620.0,43.37,43.37,43.27,43.3,60620.0
2021-12-28 14:10:00,43.3,43.31,43.26,43.3,45291.0,43.3,43.31,43.26,43.3,45291.0
2021-12-28 14:20:00,43.31,43.37,43.31,43.36,39569.0,43.31,43.37,43.31,43.36,39569.0
2021-12-28 14:30:00,43.36,43.38,43.34,43.36,36896.0,43.36,43.38,43.34,43.36,36896.0
2021-12-28 14:40:00,43.35,43.39,43.34,43.38,59672.0,43.35,43.39,43.34,43.38,59672.0
2021-12-28 14:50:00,43.38,43.39,43.34,43.38,44168.0,43.38,43.39,43.34,43.38,44168.0
2021-12-28 15:00:00,43.39,43.39,43.31,43.34,67886.0,43.39,43.39,43.31,43.34,67886.0
2021-12-28 15:10:00,43.34,43.37,43.23,43.23,72821.0,43.34,43.37,43.23,43.23,72821.0
2021-12-28 15:20:00,43.23,43.27,43.2,43.27,44451.0,43.23,43.27,43.2,43.27,44451.0
2021-12-28 15:30:00,43.27,43.31,43.17,43.22,132055.0,43.27,43.31,43.17,43.22,132055.0
2021-12-28 15:40:00,43.22,43.31,43.21,43.29,131933.0,43.22,43.31,43.21,43.29,131933.0
2021-12-28 15:50:00,43.28,43.29,43.18,43.25,513345.0,43.28,43.29,43.18,43.25,513345.0
2021-12-29 09:30:00,43.31,43.33,43.15,43.33,78247.0,43.31,43.33,43.15,43.33,78247.0
2021-12-29 09:40:00,43.34,43.42,43.26,43.33,73436.0,43.34,43.42,43.26,43.33,73436.0
2021-12-29 09:50:00,43.33,43.41,43.26,43.34,37429.0,43.33,43.41,43.26,43.34,37429.0
2021-12-29 10:00:00,43.35,43.36,43.29,43.32,30838.0,43.35,43.36,43.29,43.32,30838.0
2021-12-29 10:10:00,43.32,43.36,43.23,43.35,53648.0,43.32,43.36,43.23,43.35,53648.0
2021-12-29 10:20:00,43.33,43.36,43.27,43.28,39458.0,43.33,43.36,43.27,43.28,39458.0
2021-12-29 10:30:00,43.29,43.36,43.26,43.28,103616.0,43.29,43.36,43.26,43.28,103616.0
2021-12-29 10:40:00,43.29,43.31,43.23,43.27,118626.0,43.29,43.31,43.23,43.27,118626.0
2021-12-29 10:50:00,43.27,43.32,43.25,43.25,38180.0,43.27,43.32,43.25,43.25,38180.0
2021-12-29 11:00:00,43.25,43.31,43.22,43.31,103809.0,43.25,43.31,43.22,43.31,103809.0
2021-12-29 11:10:00,43.31,43.35,43.27,43.29,56870.0,43.31,43.35,43.27,43.29,56870.0
2021-12-29 11:20:00,43.29,43.32,43.22,43.23,34619.0,43.29,43.32,43.22,43.23,34619.0
2021-12-29 11:30:00,43.22,43.22,43.17,43.18,30295.0,43.22,43.22,43.17,43.18,30295.0
2021-12-29 11:40:00,43.19,43.2,43.15,43.2,35550.0,43.19,43.2,43.15,43.2,35550.0
2021-12-29 11:50:00,43.2,43.22,43.17,43.18,27984.0,43.2,43.22,43.17,43.18,27984.0
2021-12-29 12:00:00,43.18,43.21,43.16,43.16,24110.0,43.18,43.21,43.16,43.16,24110.0
2021-12-29 12:10:00,43.16,43.17,43.12,43.12,36149.0,43.16,43.17,43.12,43.12,36149.0
2021-12-29 12:20:00,43.13,43.15,43.12,43.14,20860.0,43.13,43.15,43.12,43.14,20860.0
2021-12-29 12:30:00,43.14,43.14,43.08,43.13,27738.0,43.14,43.14,43.08,43.13,27738.0
2021-12-29 12:40:00,43.12,43.13,43.04,43.05,36287.0,43.12,43.13,43.04,43.05,36287.0
2021-12-29 12:50:00,43.04,43.09,43.02,43.08,52040.0,43.04,43.09,43.02,43.08,52040.0
2021-12-29 13:00:00,43.08,43.1,43.06,43.08,18318.0,43.08,43.1,43.06,43.08,18318.0
2021-12-29 13:10:00,43.08,43.11,43.07,43.08,24787.0,43.08,43.11,43.07,43.08,24787.0
2021-12-29 13:20:00,43.08,43.11,43.07,43.09,24265.0,43.08,43.11,43.07,43.09,24265.0
2021-12-29 13:30:00,43.09,43.14,43.08,43.11,18262.0,43.09,43.14,43.08,43.11,18262.0
2021-12-29 13:40:00,43.11,43.13,43.08,43.11,31161.0,43.11,43.13,43.08,43.11,31161.0
2021-12-29 13:50:00,43.11,43.11,43.04,43.04,75415.0,43.11,43.11,43.04,43.04,75415.0
2021-12-29 14:00:00,43.04,43.09,43.02,43.09,105149.0,43.04,43.09,43.02,43.09,105149.0
2021-12-29 14:10:00,43.09,43.13,43.08,43.1,62447.0,43.09,43.13,43.08,43.1,62447.0
2021-12-29 14:20:00,43.1,43.11,43.06,43.1,75239.0,43.1,43.11,43.06,43.1,75239.0
2021-12-29 14:30:00,43.1,43.13,43.08,43.09,46650.0,43.1,43.13,43.08,43.09,46650.0
2021-12-29 14:40:00,43.09,43.15,43.07,43.13,49057.0,43.09,43.15,43.07,43.13,49057.0
2021-12-29 14:50:00,43.13,43.17,43.13,43.16,19134.0,43.13,43.17,43.13,43.16,19134.0
2021-12-29 15:00:00,43.16,43.22,43.14,43.22,47861.0,43.16,43.22,43.14,43.22,47861.0
2021-12-29 15:10:00,43.22,43.22,43.16,43.18,55688.0,43.22,43.22,43.16,43.18,55688.0
2021-12-29 15:20:00,43.18,43.2,43.16,43.18,52163.0,43.18,43.2,43.16,43.18,52163.0
2021-12-29 15:30:00,43.18,43.23,43.17,43.2,75477.0,43.18,43.23,43.17,43.2,75477.0
2021-12-29 15:40:00,43.19,43.3,43.18,43.3,116545.0,43.19,43.3,43.18,43.3,116545.0
2021-12-29 15:50:00,43.3,43.31,43.16,43.17,378671.0,43.3,43.31,43.16,43.17,378671.0
2021-12-30 09:30:00,43.17,43.39,43.07,43.37,75986.0,43.17,43.39,43.07,43.37,75986.0
2021-12-30 09:40:00,43.33,43.42,43.23,43.29,54003.0,43.33,43.42,43.23,43.29,54003.0
2021-12-30 09:50:00,43.26,43.3,43.14,43.25,49625.0,43.26,43.3,43.14,43.25,49625.0
2021-12-30 10:00:00,43.23,43.25,43.17,43.17,51640.0,43.23,43.25,43.17,43.17,51640.0
2021-12-30 10:10:00,43.17,43.2,43.13,43.2,54366.0,43.17,43.2,43.13,43.2,54366.0
2021-12-30 10:20:00,43.19,43.25,43.15,43.21,39690.0,43.19,43.25,43.15,43.21,39690.0
2021-12-30 10:30:00,43.21,43.29,43.2,43.26,51068.0,43.21,43.29,43.2,43.26,51068.0
2021-12-30 10:40:00,43.26,43.3,43.24,43.26,38985.0,43.26,43.3,43.24,43.26,38985.0
2021-12-30 10:50:00,43.25,43.35,43.24,43.33,77142.0,43.25,43.35,43.24,43.33,77142.0
2021-12-30 11:00:00,43.32,43.35,43.28,43.29,45759.0,43.32,43.35,43.28,43.29,45759.0
2021-12-30 11:10:00,43.29,43.3,43.25,43.28,41338.0,43.29,43.3,43.25,43.28,41338.0
2021-12-30 11:20:00,43.29,43.34,43.27,43.31,43843.0,43.29,43.34,43.27,43.31,43843.0
2021-12-30 11:30:00,43.3,43.31,43.24,43.27,38154.0,43.3,43.31,43.24,43.27,38154.0
2021-12-30 11:40:00,43.27,43.29,43.24,43.25,47305.0,43.27,43.29,43.24,43.25,47305.0
2021-12-30 11:50:00,43.26,43.3,43.25,43.26,34393.0,43.26,43.3,43.25,43.26,34393.0
2021-12-30 12:00:00,43.26,43.27,43.15,43.18,59095.0,43.26,43.27,43.15,43.18,59095.0
2021-12-30 12:10:00,43.18,43.2,43.14,43.16,25897.0,43.18,43.2,43.14,43.16,25897.0
2021-12-30 12:20:00,43.15,43.18,43.09,43.18,172869.0,43.15,43.18,43.09,43.18,172869.0
2021-12-30 12:30:00,43.18,43.21,43.16,43.2,39361.0,43.18,43.21,43.16,43.2,39361.0
2021-12-30 12:40:00,43.2,43.29,43.19,43.29,51961.0,43.2,43.29,43.19,43.29,51961.0
2021-12-30 12:50:00,43.28,43.34,43.28,43.34,117395.0,43.28,43.34,43.28,43.34,117395.0
2021-12-30 13:00:00,43.33,43.36,43.29,43.32,95967.0,43.33,43.36,43.29,43.32,95967.0
2021-12-30 13:10:00,43.32,43.35,43.3,43.32,41888.0,43.32,43.35,43.3,43.32,41888.0
2021-12-30 13:20:00,43.32,43.35,43.31,43.34,38730.0,43.32,43.35,43.31,43.34,38730.0
2021-12-30 13:30:00,43.33,43.38,43.32,43.34,44725.0,43.33,43.38,43.32,43.34,44725.0
2021-12-30 13:40:00,43.34,43.38,43.26,43.27,59171.0,43.34,43.38,43.26,43.27,59171.0
2021-12-30 13:50:00,43.28,43.32,43.28,43.28,24400.0,43.28,43.32,43.28,43.28,24400.0
2021-12-30 14:00:00,43.27,43.27,43.19,43.22,50935.0,43.27,43.27,43.19,43.22,50935.0
2021-12-30 14:10:00,43.22,43.26,43.21,43.26,34836.0,43.22,43.26,43.21,43.26,34836.0
2021-12-30 14:20:00,43.25,43.25,43.22,43.23,27210.0,43.25,43.25,43.22,43.23,27210.0
2021-12-30 14:30:00,43.23,43.29,43.23,43.24,41239.0,43.23,43.29,43.23,43.24,41239.0
2021-12-30 14:40:00,43.25,43.29,43.23,43.27,39275.0,43.25,43.29,43.23,43.27,39275.0
2021-12-30 14:50:00,43.27,43.29,43.23,43.27,61467.0,43.27,43.29,43.23,43.27,61467.0
2021-12-30 15:00:00,43.27,43.27,43.2,43.22,44492.0,43.27,43.27,43.2,43.22,44492.0
2021-12-30 15:10:00,43.22,43.23,43.17,43.22,44192.0,43.22,43.23,43.17,43.22,44192.0
2021-12-30 15:20:00,43.21,43.22,43.13,43.16,72237.0,43.21,43.22,43.13,43.16,72237.0
2021-12-30 15:30:00,43.15,43.18,43.1,43.13,80211.0,43.15,43.18,43.1,43.13,80211.0
2021-12-30 15:40:00,43.12,43.13,43.04,43.08,147932.0,43.12,43.13,43.04,43.08,147932.0
2021-12-30 15:50:00,43.08,43.08,42.94,42.99,629705.0,43.08,43.08,42.94,42.99,629705.0
2021-12-31 09:30:00,42.81,43.03,42.69,42.99,118385.0,42.81,43.03,42.69,42.99,118385.0
2021-12-31 09:40:00,42.98,42.99,42.75,42.95,41333.0,42.98,42.99,42.75,42.95,41333.0
2021-12-31 09:50:00,42.94,43.05,42.91,42.96,38288.0,42.94,43.05,42.91,42.96,38288.0
2021-12-31 10:00:00,42.96,43.07,42.82,43.05,43402.0,42.96,43.07,42.82,43.05,43402.0
2021-12-31 10:10:00,43.04,43.04,42.93,42.94,36904.0,43.04,43.04,42.93,42.94,36904.0
2021-12-31 10:20:00,42.94,42.99,42.91,42.97,36399.0,42.94,42.99,42.91,42.97,36399.0
2021-12-31 10:30:00,42.97,42.99,42.86,42.86,44589.0,42.97,42.99,42.86,42.86,44589.0
2021-12-31 10:40:00,42.86,42.86,42.82,42.83,39256.0,42.86,42.86,42.82,42.83,39256.0
2021-12-31 10:50:00,42.83,42.97,42.8,42.96,33050.0,42.83,42.97,42.8,42.96,33050.0
2021-12-31 11:00:00,42.97,43.03,42.94,42.98,44961.0,42.97,43.03,42.94,42.98,44961.0
2021-12-31 11:10:00,42.98,43.03,42.97,43.01,25369.0,42.98,43.03,42.97,43.01,25369.0
2021-12-31 11:20:00,43.0,43.01,42.95,42.97,29817.0,43.0,43.01,42.95,42.97,29817.0
2021-12-31 11:30:00,42.97,42.99,42.9,42.91,24281.0,42.97,42.99,42.9,42.91,24281.0
2021-12-31 11:40:00,42.9,42.94,42.87,42.88,41085.0,42.9,42.94,42.87,42.88,41085.0
2021-12-31 11:50:00,42.88,42.91,42.83,42.9,35544.0,42.88,42.91,42.83,42.9,35544.0
2021-12-31 12:00:00,42.9,42.92,42.86,42.91,31118.0,42.9,42.92,42.86,42.91,31118.0
2021-12-31 12:10:00,42.91,42.92,42.84,42.84,30771.0,42.91,42.92,42.84,42.84,30771.0
2021-12-31 12:20:00,42.84,42.87,42.82,42.84,23264.0,42.84,42.87,42.82,42.84,23264.0
2021-12-31 12:30:00,42.84,42.87,42.82,42.87,22137.0,42.84,42.87,42.82,42.87,22137.0
2021-12-31 12:40:00,42.88,42.91,42.84,42.84,19385.0,42.88,42.91,42.84,42.84,19385.0
2021-12-31 12:50:00,42.84,42.9,42.84,42.89,33263.0,42.84,42.9,42.84,42.89,33263.0
2021-12-31 13:00:00,42.89,42.9,42.86,42.88,17481.0,42.89,42.9,42.86,42.88,17481.0
2021-12-31 13:10:00,42.89,42.89,42.82,42.83,22364.0,42.89,42.89,42.82,42.83,22364.0
2021-12-31 13:20:00,42.83,42.86,42.81,42.85,30641.0,42.83,42.86,42.81,42.85,30641.0
2021-12-31 13:30:00,42.85,42.87,42.83,42.83,23247.0,42.85,42.87,42.83,42.83,23247.0
2021-12-31 13:40:00,42.83,42.84,42.77,42.84,71755.0,42.83,42.84,42.77,42.84,71755.0
2021-12-31 13:50:00,42.83,42.88,42.8,42.88,32431.0,42.83,42.88,42.8,42.88,32431.0
2021-12-31 14:00:00,42.88,42.9,42.85,42.9,49099.0,42.88,42.9,42.85,42.9,49099.0
2021-12-31 14:10:00,42.9,42.9,42.78,42.81,39810.0,42.9,42.9,42.78,42.81,39810.0
2021-12-31 14:20:00,42.8,42.88,42.79,42.88,59702.0,42.8,42.88,42.79,42.88,59702.0
2021-12-31 14:30:00,42.87,42.9,42.83,42.86,40802.0,42.87,42.9,42.83,42.86,40802.0
2021-12-31 14:40:00,42.86,42.86,42.77,42.77,121385.0,42.86,42.86,42.77,42.77,121385.0
2021-12-31 14:50:00,42.78,42.78,42.72,42.74,112426.0,42.78,42.78,42.72,42.74,112426.0
2021-12-31 15:00:00,42.75,42.79,42.74,42.75,109836.0,42.75,42.79,42.74,42.75,109836.0
2021-12-31 15:10:00,42.76,42.77,42.67,42.72,107259.0,42.76,42.77,42.67,42.72,107259.0
2021-12-31 15:20:00,42.72,42.72,42.66,42.7,68029.0,42.72,42.72,42.66,42.7,68029.0
2021-12-31 15:30:00,42.7,42.72,42.63,42.66,181486.0,42.7,42.72,42.63,42.66,181486.0
2021-12-31 15:40:00,42.66,42.7,42.63,42.66,185257.0,42.66,42.7,42.63,42.66,185257.0
2021-12-31 15:50:00,42.65,42.66,42.46,42.49,571779.0,42.65,42.66,42.46,42.49,571779.0
2022-01-03 09:30:00,42.59,42.59,42.2,42.48,163231.0,42.59,42.59,42.2,42.48,163231.0
2022-01-03 09:40:00,42.48,42.49,42.13,42.19,115909.0,42.48,42.49,42.13,42.19,115909.0
2022-01-03 09:50:00,42.2,42.44,42.1,42.35,78019.0,42.2,42.44,42.1,42.35,78019.0
2022-01-03 10:00:00,42.34,42.53,42.34,42.51,79845.0,42.34,42.53,42.34,42.51,79845.0
2022-01-03 10:10:00,42.52,42.64,42.49,42.56,103192.0,42.52,42.64,42.49,42.56,103192.0
2022-01-03 10:20:00,42.57,42.79,42.53,42.76,109928.0,42.57,42.79,42.53,42.76,109928.0
2022-01-03 10:30:00,42.76,42.86,42.72,42.78,131634.0,42.76,42.86,42.72,42.78,131634.0
2022-01-03 10:40:00,42.79,42.92,42.77,42.87,123635.0,42.79,42.92,42.77,42.87,123635.0
2022-01-03 10:50:00,42.88,42.95,42.82,42.91,128948.0,42.88,42.95,42.82,42.91,128948.0
2022-01-03 11:00:00,42.92,43.02,42.82,42.85,89619.0,42.92,43.02,42.82,42.85,89619.0
2022-01-03 11:10:00,42.86,42.86,42.74,42.75,65075.0,42.86,42.86,42.74,42.75,65075.0
2022-01-03 11:20:00,42.73,42.81,42.72,42.77,39328.0,42.73,42.81,42.72,42.77,39328.0
2022-01-03 11:30:00,42.77,42.83,42.7,42.73,47981.0,42.77,42.83,42.7,42.73,47981.0
2022-01-03 11:40:00,42.73,42.8,42.71,42.77,35367.0,42.73,42.8,42.71,42.77,35367.0
2022-01-03 11:50:00,42.77,42.85,42.72,42.8,56237.0,42.77,42.85,42.72,42.8,56237.0
2022-01-03 12:00:00,42.81,42.84,42.77,42.82,39318.0,42.81,42.84,42.77,42.82,39318.0
2022-01-03 12:10:00,42.82,42.85,42.78,42.84,56710.0,42.82,42.85,42.78,42.84,56710.0
2022-01-03 12:20:00,42.84,42.85,42.8,42.84,41218.0,42.84,42.85,42.8,42.84,41218.0
2022-01-03 12:30:00,42.84,42.87,42.83,42.84,34786.0,42.84,42.87,42.83,42.84,34786.0
2022-01-03 12:40:00,42.84,42.86,42.8,42.82,66200.0,42.84,42.86,42.8,42.82,66200.0
2022-01-03 12:50:00,42.82,42.84,42.74,42.75,26393.0,42.82,42.84,42.74,42.75,26393.0
2022-01-03 13:00:00,42.75,42.8,42.72,42.78,80192.0,42.75,42.8,42.72,42.78,80192.0
2022-01-03 13:10:00,42.77,42.82,42.72,42.82,95523.0,42.77,42.82,42.72,42.82,95523.0
2022-01-03 13:20:00,42.82,42.84,42.79,42.82,31935.0,42.82,42.84,42.79,42.82,31935.0
2022-01-03 13:30:00,42.82,42.85,42.79,42.81,34060.0,42.82,42.85,42.79,42.81,34060.0
2022-01-03 13:40:00,42.82,42.92,42.78,42.87,53273.0,42.82,42.92,42.78,42.87,53273.0
2022-01-03 13:50:00,42.87,42.96,42.84,42.91,75251.0,42.87,42.96,42.84,42.91,75251.0
2022-01-03 14:00:00,42.92,42.98,42.91,42.97,30701.0,42.92,42.98,42.91,42.97,30701.0
2022-01-03 14:10:00,42.98,43.01,42.96,42.98,42391.0,42.98,43.01,42.96,42.98,42391.0
2022-01-03 14:20:00,42.98,43.01,42.94,42.98,41658.0,42.98,43.01,42.94,42.98,41658.0
2022-01-03 14:30:00,42.98,42.99,42.9,42.96,52995.0,42.98,42.99,42.9,42.96,52995.0
2022-01-03 14:40:00,42.96,43.0,42.94,42.97,57746.0,42.96,43.0,42.94,42.97,57746.0
2022-01-03 14:50:00,42.97,43.07,42.95,43.07,73324.0,42.97,43.07,42.95,43.07,73324.0
2022-01-03 15:00:00,43.05,43.08,43.0,43.08,78463.0,43.05,43.08,43.0,43.08,78463.0
2022-01-03 15:10:00,43.08,43.13,43.07,43.13,78161.0,43.08,43.13,43.07,43.13,78161.0
2022-01-03 15:20:00,43.13,43.15,43.08,43.09,63595.0,43.13,43.15,43.08,43.09,63595.0
2022-01-03 15:30:00,43.09,43.1,43.01,43.05,112144.0,43.09,43.1,43.01,43.05,112144.0
2022-01-03 15:40:00,43.05,43.1,43.01,43.09,176671.0,43.05,43.1,43.01,43.09,176671.0
2022-01-03 15:50:00,43.1,43.13,43.03,43.12,585437.0,43.1,43.13,43.03,43.12,585437.0
2022-01-04 09:30:00,43.32,43.84,43.21,43.64,304163.0,43.32,43.84,43.21,43.64,304163.0
2022-01-04 09:40:00,43.64,43.73,43.53,43.65,181274.0,43.64,43.73,43.53,43.65,181274.0
2022-01-04 09:50:00,43.65,43.76,43.51,43.71,96163.0,43.65,43.76,43.51,43.71,96163.0
2022-01-04 10:00:00,43.71,43.85,43.65,43.76,139205.0,43.71,43.85,43.65,43.76,139205.0
2022-01-04 10:10:00,43.76,43.76,43.5,43.56,126221.0,43.76,43.76,43.5,43.56,126221.0
2022-01-04 10:20:00,43.57,43.62,43.41,43.51,92055.0,43.57,43.62,43.41,43.51,92055.0
2022-01-04 10:30:00,43.51,43.65,43.4,43.63,118055.0,43.51,43.65,43.4,43.63,118055.0
2022-01-04 10:40:00,43.64,43.74,43.59,43.73,114415.0,43.64,43.74,43.59,43.73,114415.0
2022-01-04 10:50:00,43.73,43.78,43.64,43.74,177562.0,43.73,43.78,43.64,43.74,177562.0
2022-01-04 11:00:00,43.74,43.87,43.69,43.86,104750.0,43.74,43.87,43.69,43.86,104750.0
2022-01-04 11:10:00,43.86,43.89,43.77,43.88,101770.0,43.86,43.89,43.77,43.88,101770.0
2022-01-04 11:20:00,43.87,44.01,43.86,44.0,255633.0,43.87,44.01,43.86,44.0,255633.0
2022-01-04 11:30:00,44.01,44.14,43.98,44.11,193995.0,44.01,44.14,43.98,44.11,193995.0
2022-01-04 11:40:00,44.11,44.19,44.05,44.17,149991.0,44.11,44.19,44.05,44.17,149991.0
2022-01-04 11:50:00,44.18,44.21,44.11,44.18,140937.0,44.18,44.21,44.11,44.18,140937.0
2022-01-04 12:00:00,44.18,44.63,44.13,44.15,442954.0,44.18,44.63,44.13,44.15,442954.0
2022-01-04 12:10:00,44.15,44.22,44.1,44.11,259384.0,44.15,44.22,44.1,44.11,259384.0
2022-01-04 12:20:00,44.1,44.11,43.93,43.99,93575.0,44.1,44.11,43.93,43.99,93575.0
2022-01-04 12:30:00,43.98,44.03,43.9,44.0,78622.0,43.98,44.03,43.9,44.0,78622.0
2022-01-04 12:40:00,44.01,44.01,43.82,43.86,127897.0,44.01,44.01,43.82,43.86,127897.0
2022-01-04 12:50:00,43.87,43.91,43.79,43.88,135701.0,43.87,43.91,43.79,43.88,135701.0
2022-01-04 13:00:00,43.89,44.0,43.86,43.98,119033.0,43.89,44.0,43.86,43.98,119033.0
2022-01-04 13:10:00,43.97,43.99,43.74,43.75,97883.0,43.97,43.99,43.74,43.75,97883.0
2022-01-04 13:20:00,43.74,43.78,43.68,43.68,68920.0,43.74,43.78,43.68,43.68,68920.0
2022-01-04 13:30:00,43.68,43.75,43.63,43.74,83628.0,43.68,43.75,43.63,43.74,83628.0
2022-01-04 13:40:00,43.73,43.73,43.65,43.66,59230.0,43.73,43.73,43.65,43.66,59230.0
2022-01-04 13:50:00,43.66,43.69,43.53,43.58,116484.0,43.66,43.69,43.53,43.58,116484.0
2022-01-04 14:00:00,43.58,43.63,43.56,43.6,98084.0,43.58,43.63,43.56,43.6,98084.0
2022-01-04 14:10:00,43.6,43.67,43.6,43.65,80485.0,43.6,43.67,43.6,43.65,80485.0
2022-01-04 14:20:00,43.66,43.71,43.64,43.71,91744.0,43.66,43.71,43.64,43.71,91744.0
2022-01-04 14:30:00,43.71,43.74,43.64,43.66,186691.0,43.71,43.74,43.64,43.66,186691.0
2022-01-04 14:40:00,43.66,43.68,43.62,43.68,91448.0,43.66,43.68,43.62,43.68,91448.0
2022-01-04 14:50:00,43.68,43.69,43.63,43.66,89851.0,43.68,43.69,43.63,43.66,89851.0
2022-01-04 15:00:00,43.66,43.77,43.65,43.76,167508.0,43.66,43.77,43.65,43.76,167508.0
2022-01-04 15:10:00,43.76,43.78,43.73,43.77,123859.0,43.76,43.78,43.73,43.77,123859.0
2022-01-04 15:20:00,43.77,43.79,43.72,43.75,217564.0,43.77,43.79,43.72,43.75,217564.0
2022-01-04 15:30:00,43.75,43.76,43.66,43.7,170110.0,43.75,43.76,43.66,43.7,170110.0
2022-01-04 15:40:00,43.69,43.75,43.68,43.75,307453.0,43.69,43.75,43.68,43.75,307453.0
2022-01-04 15:50:00,43.74,43.76,43.61,43.63,1070620.0,43.74,43.76,43.61,43.63,1070620.0
2022-01-05 09:30:00,43.5,43.85,43.24,43.77,234931.0,43.5,43.85,43.24,43.77,234931.0
2022-01-05 09:40:00,43.77,44.14,43.74,43.95,194183.0,43.77,44.14,43.74,43.95,194183.0
2022-01-05 09:50:00,43.95,44.04,43.74,43.87,115687.0,43.95,44.04,43.74,43.87,115687.0
2022-01-05 10:00:00,43.86,43.88,43.77,43.8,311643.0,43.86,43.88,43.77,43.8,311643.0
2022-01-05 10:10:00,43.8,43.86,43.49,43.55,84022.0,43.8,43.86,43.49,43.55,84022.0
2022-01-05 10:20:00,43.55,43.67,43.53,43.66,107925.0,43.55,43.67,43.53,43.66,107925.0
2022-01-05 10:30:00,43.65,43.77,43.59,43.69,99988.0,43.65,43.77,43.59,43.69,99988.0
2022-01-05 10:40:00,43.69,43.84,43.69,43.79,95595.0,43.69,43.84,43.69,43.79,95595.0
2022-01-05 10:50:00,43.78,43.88,43.77,43.84,65488.0,43.78,43.88,43.77,43.84,65488.0
2022-01-05 11:00:00,43.85,43.91,43.8,43.8,65998.0,43.85,43.91,43.8,43.8,65998.0
2022-01-05 11:10:00,43.81,43.85,43.73,43.73,57723.0,43.81,43.85,43.73,43.73,57723.0
2022-01-05 11:20:00,43.73,43.78,43.72,43.78,55765.0,43.73,43.78,43.72,43.78,55765.0
2022-01-05 11:30:00,43.77,43.8,43.71,43.75,55422.0,43.77,43.8,43.71,43.75,55422.0
2022-01-05 11:40:00,43.74,43.95,43.74,43.94,77920.0,43.74,43.95,43.74,43.94,77920.0
2022-01-05 11:50:00,43.94,43.98,43.86,43.97,75687.0,43.94,43.98,43.86,43.97,75687.0
2022-01-05 12:00:00,43.96,44.03,43.95,43.95,94584.0,43.96,44.03,43.95,43.95,94584.0
2022-01-05 12:10:00,43.94,43.96,43.84,43.87,93804.0,43.94,43.96,43.84,43.87,93804.0
2022-01-05 12:20:00,43.87,43.88,43.81,43.83,45292.0,43.87,43.88,43.81,43.83,45292.0
2022-01-05 12:30:00,43.83,43.88,43.79,43.81,58091.0,43.83,43.88,43.79,43.81,58091.0
2022-01-05 12:40:00,43.8,43.82,43.75,43.77,61087.0,43.8,43.82,43.75,43.77,61087.0
2022-01-05 12:50:00,43.77,43.78,43.73,43.76,50404.0,43.77,43.78,43.73,43.76,50404.0
2022-01-05 13:00:00,43.76,43.79,43.7,43.72,76620.0,43.76,43.79,43.7,43.72,76620.0
2022-01-05 13:10:00,43.72,43.75,43.68,43.75,44754.0,43.72,43.75,43.68,43.75,44754.0
2022-01-05 13:20:00,43.75,43.79,43.74,43.78,57465.0,43.75,43.79,43.74,43.78,57465.0
2022-01-05 13:30:00,43.77,43.8,43.69,43.72,56455.0,43.77,43.8,43.69,43.72,56455.0
2022-01-05 13:40:00,43.73,43.76,43.66,43.66,70411.0,43.73,43.76,43.66,43.66,70411.0
2022-01-05 13:50:00,43.66,43.7,43.63,43.7,103150.0,43.66,43.7,43.63,43.7,103150.0
2022-01-05 14:00:00,43.7,43.81,43.61,43.63,83173.0,43.7,43.81,43.61,43.63,83173.0
2022-01-05 14:10:00,43.62,43.65,43.5,43.52,94771.0,43.62,43.65,43.5,43.52,94771.0
2022-01-05 14:20:00,43.52,43.61,43.5,43.52,93889.0,43.52,43.61,43.5,43.52,93889.0
2022-01-05 14:30:00,43.52,43.55,43.38,43.41,76284.0,43.52,43.55,43.38,43.41,76284.0
2022-01-05 14:40:00,43.41,43.42,43.25,43.32,77188.0,43.41,43.42,43.25,43.32,77188.0
2022-01-05 14:50:00,43.33,43.45,43.31,43.39,113644.0,43.33,43.45,43.31,43.39,113644.0
2022-01-05 15:00:00,43.38,43.39,43.3,43.33,97418.0,43.38,43.39,43.3,43.33,97418.0
2022-01-05 15:10:00,43.33,43.38,43.3,43.34,79131.0,43.33,43.38,43.3,43.34,79131.0
2022-01-05 15:20:00,43.35,43.39,43.3,43.32,130424.0,43.35,43.39,43.3,43.32,130424.0
2022-01-05 15:30:00,43.32,43.37,43.22,43.3,146917.0,43.32,43.37,43.22,43.3,146917.0
2022-01-05 15:40:00,43.3,43.34,43.18,43.19,222661.0,43.3,43.34,43.18,43.19,222661.0
2022-01-05 15:50:00,43.18,43.25,43.04,43.06,770782.0,43.18,43.25,43.04,43.06,770782.0
2022-01-06 09:30:00,43.1,43.28,43.05,43.17,258071.0,43.1,43.28,43.05,43.17,258071.0
2022-01-06 09:40:00,43.17,43.23,43.01,43.09,149203.0,43.17,43.23,43.01,43.09,149203.0
2022-01-06 09:50:00,43.1,43.12,42.58,42.61,101546.0,43.1,43.12,42.58,42.61,101546.0
2022-01-06 10:00:00,42.62,42.8,42.59,42.67,95312.0,42.62,42.8,42.59,42.67,95312.0
2022-01-06 10:10:00,42.67,42.71,42.55,42.55,80609.0,42.67,42.71,42.55,42.55,80609.0
2022-01-06 10:20:00,42.56,42.7,42.54,42.66,96229.0,42.56,42.7,42.54,42.66,96229.0
2022-01-06 10:30:00,42.65,42.92,42.65,42.84,90489.0,42.65,42.92,42.65,42.84,90489.0
2022-01-06 10:40:00,42.85,43.06,42.85,43.06,151890.0,42.85,43.06,42.85,43.06,151890.0
2022-01-06 10:50:00,43.05,43.09,42.94,43.0,61873.0,43.05,43.09,42.94,43.0,61873.0
2022-01-06 11:00:00,43.0,43.18,42.98,43.18,61542.0,43.0,43.18,42.98,43.18,61542.0
2022-01-06 11:10:00,43.18,43.36,43.17,43.23,176281.0,43.18,43.36,43.17,43.23,176281.0
2022-01-06 11:20:00,43.21,43.26,43.12,43.17,140442.0,43.21,43.26,43.12,43.17,140442.0
2022-01-06 11:30:00,43.17,43.18,43.06,43.07,93542.0,43.17,43.18,43.06,43.07,93542.0
2022-01-06 11:40:00,43.07,43.12,43.03,43.12,33776.0,43.07,43.12,43.03,43.12,33776.0
2022-01-06 11:50:00,43.12,43.17,43.12,43.15,40772.0,43.12,43.17,43.12,43.15,40772.0
2022-01-06 12:00:00,43.14,43.22,43.06,43.22,39247.0,43.14,43.22,43.06,43.22,39247.0
2022-01-06 12:10:00,43.21,43.22,43.15,43.2,47425.0,43.21,43.22,43.15,43.2,47425.0
2022-01-06 12:20:00,43.19,43.23,43.18,43.21,37853.0,43.19,43.23,43.18,43.21,37853.0
2022-01-06 12:30:00,43.21,43.22,43.05,43.07,84633.0,43.21,43.22,43.05,43.07,84633.0
2022-01-06 12:40:00,43.08,43.18,43.05,43.08,72364.0,43.08,43.18,43.05,43.08,72364.0
2022-01-06 12:50:00,43.08,43.08,42.94,42.95,33634.0,43.08,43.08,42.94,42.95,33634.0
2022-01-06 13:00:00,42.95,42.95,42.87,42.89,47040.0,42.95,42.95,42.87,42.89,47040.0
2022-01-06 13:10:00,42.89,42.89,42.76,42.81,151170.0,42.89,42.89,42.76,42.81,151170.0
2022-01-06 13:20:00,42.82,42.87,42.77,42.81,47660.0,42.82,42.87,42.77,42.81,47660.0
2022-01-06 13:30:00,42.81,42.86,42.78,42.79,100375.0,42.81,42.86,42.78,42.79,100375.0
2022-01-06 13:40:00,42.79,42.85,42.74,42.84,58787.0,42.79,42.85,42.74,42.84,58787.0
2022-01-06 13:50:00,42.84,42.84,42.77,42.79,53701.0,42.84,42.84,42.77,42.79,53701.0
2022-01-06 14:00:00,42.79,42.8,42.71,42.78,67411.0,42.79,42.8,42.71,42.78,67411.0
2022-01-06 14:10:00,42.77,42.8,42.68,42.7,123099.0,42.77,42.8,42.68,42.7,123099.0
2022-01-06 14:20:00,42.71,42.75,42.64,42.64,93499.0,42.71,42.75,42.64,42.64,93499.0
2022-01-06 14:30:00,42.64,42.67,42.56,42.67,101043.0,42.64,42.67,42.56,42.67,101043.0
2022-01-06 14:40:00,42.66,42.71,42.64,42.66,53709.0,42.66,42.71,42.64,42.66,53709.0
2022-01-06 14:50:00,42.66,42.72,42.63,42.69,47531.0,42.66,42.72,42.63,42.69,47531.0
2022-01-06 15:00:00,42.69,42.75,42.69,42.7,52500.0,42.69,42.75,42.69,42.7,52500.0
2022-01-06 15:10:00,42.7,42.72,42.56,42.59,62701.0,42.7,42.72,42.56,42.59,62701.0
2022-01-06 15:20:00,42.59,42.74,42.56,42.74,78235.0,42.59,42.74,42.56,42.74,78235.0
2022-01-06 15:30:00,42.74,42.75,42.63,42.66,144442.0,42.74,42.75,42.63,42.66,144442.0
2022-01-06 15:40:00,42.66,42.75,42.62,42.62,204067.0,42.66,42.75,42.62,42.62,204067.0
2022-01-06 15:50:00,42.61,42.65,42.56,42.58,549187.0,42.61,42.65,42.56,42.58,549187.0
2022-01-07 09:30:00,42.41,42.68,42.34,42.66,175206.0,42.41,42.68,42.34,42.66,175206.0
2022-01-07 09:40:00,42.66,42.76,42.58,42.64,155381.0,42.66,42.76,42.58,42.64,155381.0
2022-01-07 09:50:00,42.64,42.65,42.5,42.55,88501.0,42.64,42.65,42.5,42.55,88501.0
2022-01-07 10:00:00,42.56,42.61,42.38,42.4,78958.0,42.56,42.61,42.38,42.4,78958.0
2022-01-07 10:10:00,42.4,42.43,42.21,42.42,108615.0,42.4,42.43,42.21,42.42,108615.0
2022-01-07 10:20:00,42.42,42.53,42.38,42.46,55056.0,42.42,42.53,42.38,42.46,55056.0
2022-01-07 10:30:00,42.46,42.51,42.4,42.44,60904.0,42.46,42.51,42.4,42.44,60904.0
2022-01-07 10:40:00,42.44,42.55,42.41,42.5,70016.0,42.44,42.55,42.41,42.5,70016.0
2022-01-07 10:50:00,42.5,42.5,42.33,42.35,86862.0,42.5,42.5,42.33,42.35,86862.0
2022-01-07 11:00:00,42.35,42.37,42.26,42.32,73738.0,42.35,42.37,42.26,42.32,73738.0
2022-01-07 11:10:00,42.32,42.32,42.18,42.22,54212.0,42.32,42.32,42.18,42.22,54212.0
2022-01-07 11:20:00,42.22,42.34,42.22,42.34,53205.0,42.22,42.34,42.22,42.34,53205.0
2022-01-07 11:30:00,42.33,42.33,42.28,42.3,27373.0,42.33,42.33,42.28,42.3,27373.0
2022-01-07 11:40:00,42.3,42.4,42.28,42.39,65582.0,42.3,42.4,42.28,42.39,65582.0
2022-01-07 11:50:00,42.39,42.42,42.32,42.36,62110.0,42.39,42.42,42.32,42.36,62110.0
2022-01-07 12:00:00,42.37,42.39,42.31,42.33,26985.0,42.37,42.39,42.31,42.33,26985.0
2022-01-07 12:10:00,42.33,42.35,42.26,42.32,46756.0,42.33,42.35,42.26,42.32,46756.0
2022-01-07 12:20:00,42.32,42.35,42.29,42.33,29307.0,42.32,42.35,42.29,42.33,29307.0
2022-01-07 12:30:00,42.32,42.35,42.26,42.28,38770.0,42.32,42.35,42.26,42.28,38770.0
2022-01-07 12:40:00,42.29,42.31,42.16,42.16,44812.0,42.29,42.31,42.16,42.16,44812.0
2022-01-07 12:50:00,42.16,42.25,42.15,42.24,36779.0,42.16,42.25,42.15,42.24,36779.0
2022-01-07 13:00:00,42.25,42.29,42.19,42.27,36329.0,42.25,42.29,42.19,42.27,36329.0
2022-01-07 13:10:00,42.28,42.3,42.24,42.29,50617.0,42.28,42.3,42.24,42.29,50617.0
2022-01-07 13:20:00,42.29,42.3,42.23,42.26,21434.0,42.29,42.3,42.23,42.26,21434.0
2022-01-07 13:30:00,42.26,42.27,42.21,42.21,40681.0,42.26,42.27,42.21,42.21,40681.0
2022-01-07 13:40:00,42.22,42.25,42.15,42.16,50414.0,42.22,42.25,42.15,42.16,50414.0
2022-01-07 13:50:00,42.15,42.24,42.14,42.21,216760.0,42.15,42.24,42.14,42.21,216760.0
2022-01-07 14:00:00,42.22,42.33,42.21,42.3,61383.0,42.22,42.33,42.21,42.3,61383.0
2022-01-07 14:10:00,42.3,42.38,42.3,42.34,41245.0,42.3,42.38,42.3,42.34,41245.0
2022-01-07 14:20:00,42.34,42.35,42.28,42.33,43190.0,42.34,42.35,42.28,42.33,43190.0
2022-01-07 14:30:00,42.33,42.34,42.29,42.34,38378.0,42.33,42.34,42.29,42.34,38378.0
2022-01-07 14:40:00,42.33,42.41,42.32,42.36,80624.0,42.33,42.41,42.32,42.36,80624.0
2022-01-07 14:50:00,42.36,42.42,42.35,42.4,52068.0,42.36,42.42,42.35,42.4,52068.0
2022-01-07 15:00:00,42.4,42.49,42.39,42.42,51134.0,42.4,42.49,42.39,42.42,51134.0
2022-01-07 15:10:00,42.42,42.42,42.34,42.37,49158.0,42.42,42.42,42.34,42.37,49158.0
2022-01-07 15:20:00,42.37,42.37,42.31,42.33,61932.0,42.37,42.37,42.31,42.33,61932.0
2022-01-07 15:30:00,42.33,42.42,42.33,42.37,153243.0,42.33,42.42,42.33,42.37,153243.0
2022-01-07 15:40:00,42.37,42.38,42.26,42.27,192042.0,42.37,42.38,42.26,42.27,192042.0
2022-01-07 15:50:00,42.27,42.32,42.07,42.11,911610.0,42.27,42.32,42.07,42.11,911610.0
2022-01-10 09:30:00,41.9,42.01,41.52,41.73,180479.0,41.9,42.01,41.52,41.73,180479.0
2022-01-10 09:40:00,41.74,41.86,41.64,41.72,132419.0,41.74,41.86,41.64,41.72,132419.0
2022-01-10 09:50:00,41.7,41.79,41.56,41.6,134404.0,41.7,41.79,41.56,41.6,134404.0
2022-01-10 10:00:00,41.61,41.78,41.51,41.77,89449.0,41.61,41.78,41.51,41.77,89449.0
2022-01-10 10:10:00,41.77,41.78,41.47,41.53,191846.0,41.77,41.78,41.47,41.53,191846.0
2022-01-10 10:20:00,41.53,41.71,41.53,41.57,85623.0,41.53,41.71,41.53,41.57,85623.0
2022-01-10 10:30:00,41.56,41.73,41.55,41.63,118371.0,41.56,41.73,41.55,41.63,118371.0
2022-01-10 10:40:00,41.64,41.7,41.44,41.47,149383.0,41.64,41.7,41.44,41.47,149383.0
2022-01-10 10:50:00,41.47,41.66,41.44,41.65,305088.0,41.47,41.66,41.44,41.65,305088.0
2022-01-10 11:00:00,41.65,41.67,41.55,41.6,80057.0,41.65,41.67,41.55,41.6,80057.0
2022-01-10 11:10:00,41.6,41.7,41.59,41.68,80915.0,41.6,41.7,41.59,41.68,80915.0
2022-01-10 11:20:00,41.67,41.82,41.65,41.79,121518.0,41.67,41.82,41.65,41.79,121518.0
2022-01-10 11:30:00,41.78,41.91,41.78,41.83,90198.0,41.78,41.91,41.78,41.83,90198.0
2022-01-10 11:40:00,41.83,41.93,41.79,41.88,80880.0,41.83,41.93,41.79,41.88,80880.0
2022-01-10 11:50:00,41.87,41.95,41.83,41.95,56384.0,41.87,41.95,41.83,41.95,56384.0
2022-01-10 12:00:00,41.94,41.95,41.8,41.8,69167.0,41.94,41.95,41.8,41.8,69167.0
2022-01-10 12:10:00,41.8,41.81,41.72,41.73,40398.0,41.8,41.81,41.72,41.73,40398.0
2022-01-10 12:20:00,41.72,41.79,41.71,41.76,47409.0,41.72,41.79,41.71,41.76,47409.0
2022-01-10 12:30:00,41.76,41.84,41.71,41.81,48416.0,41.76,41.84,41.71,41.81,48416.0
2022-01-10 12:40:00,41.8,41.87,41.7,41.71,109162.0,41.8,41.87,41.7,41.71,109162.0
2022-01-10 12:50:00,41.7,41.83,41.67,41.75,85962.0,41.7,41.83,41.67,41.75,85962.0
2022-01-10 13:00:00,41.75,41.86,41.75,41.86,66359.0,41.75,41.86,41.75,41.86,66359.0
2022-01-10 13:10:00,41.86,41.91,41.85,41.9,36610.0,41.86,41.91,41.85,41.9,36610.0
2022-01-10 13:20:00,41.9,41.96,41.84,41.95,50995.0,41.9,41.96,41.84,41.95,50995.0
2022-01-10 13:30:00,41.95,41.96,41.9,41.9,42146.0,41.95,41.96,41.9,41.9,42146.0
2022-01-10 13:40:00,41.9,42.01,41.9,42.01,61175.0,41.9,42.01,41.9,42.01,61175.0
2022-01-10 13:50:00,42.01,42.1,42.01,42.1,77340.0,42.01,42.1,42.01,42.1,77340.0
2022-01-10 14:00:00,42.1,42.29,42.07,42.23,252363.0,42.1,42.29,42.07,42.23,252363.0
2022-01-10 14:10:00,42.23,42.27,42.16,42.24,61460.0,42.23,42.27,42.16,42.24,61460.0
2022-01-10 14:20:00,42.25,42.32,42.24,42.26,87777.0,42.25,42.32,42.24,42.26,87777.0
2022-01-10 14:30:00,42.26,42.27,42.2,42.25,63808.0,42.26,42.27,42.2,42.25,63808.0
2022-01-10 14:40:00,42.25,42.31,42.21,42.23,65087.0,42.25,42.31,42.21,42.23,65087.0
2022-01-10 14:50:00,42.22,42.24,42.12,42.21,84637.0,42.22,42.24,42.12,42.21,84637.0
2022-01-10 15:00:00,42.21,42.25,42.13,42.19,110569.0,42.21,42.25,42.13,42.19,110569.0
2022-01-10 15:10:00,42.2,42.27,42.16,42.2,106984.0,42.2,42.27,42.16,42.2,106984.0
2022-01-10 15:20:00,42.19,42.25,42.16,42.23,116643.0,42.19,42.25,42.16,42.23,116643.0
2022-01-10 15:30:00,42.23,42.29,42.18,42.19,189480.0,42.23,42.29,42.18,42.19,189480.0
2022-01-10 15:40:00,42.2,42.33,42.19,42.27,285327.0,42.2,42.33,42.19,42.27,285327.0
2022-01-10 15:50:00,42.27,42.43,42.27,42.42,613527.0,42.27,42.43,42.27,42.42,613527.0
2022-01-11 09:30:00,42.65,43.45,42.54,42.89,461591.0,42.65,43.45,42.54,42.89,461591.0
2022-01-11 09:40:00,42.88,43.07,42.56,42.63,219690.0,42.88,43.07,42.56,42.63,219690.0
2022-01-11 09:50:00,42.63,42.81,42.45,42.51,119207.0,42.63,42.81,42.45,42.51,119207.0
2022-01-11 10:00:00,42.52,42.66,42.51,42.57,81671.0,42.52,42.66,42.51,42.57,81671.0
2022-01-11 10:10:00,42.56,42.64,42.46,42.64,95270.0,42.56,42.64,42.46,42.64,95270.0
2022-01-11 10:20:00,42.64,42.68,42.53,42.59,70794.0,42.64,42.68,42.53,42.59,70794.0
2022-01-11 10:30:00,42.6,42.71,42.53,42.54,82792.0,42.6,42.71,42.53,42.54,82792.0
2022-01-11 10:40:00,42.53,42.59,42.38,42.54,86362.0,42.53,42.59,42.38,42.54,86362.0
2022-01-11 10:50:00,42.52,42.55,42.44,42.54,57724.0,42.52,42.55,42.44,42.54,57724.0
2022-01-11 11:00:00,42.53,42.75,42.51,42.71,144044.0,42.53,42.75,42.51,42.71,144044.0
2022-01-11 11:10:00,42.72,42.9,42.69,42.89,73316.0,42.72,42.9,42.69,42.89,73316.0
2022-01-11 11:20:00,42.89,42.89,42.81,42.84,49852.0,42.89,42.89,42.81,42.84,49852.0
2022-01-11 11:30:00,42.84,43.02,42.82,42.99,67033.0,42.84,43.02,42.82,42.99,67033.0
2022-01-11 11:40:00,42.99,43.08,42.96,43.03,123479.0,42.99,43.08,42.96,43.03,123479.0
2022-01-11 11:50:00,43.02,43.06,43.0,43.05,76358.0,43.02,43.06,43.0,43.05,76358.0
2022-01-11 12:00:00,43.05,43.07,42.96,43.04,104288.0,43.05,43.07,42.96,43.04,104288.0
2022-01-11 12:10:00,43.03,43.08,42.94,42.95,62007.0,43.03,43.08,42.94,42.95,62007.0
2022-01-11 12:20:00,42.96,43.0,42.9,42.94,40208.0,42.96,43.0,42.9,42.94,40208.0
2022-01-11 12:30:00,42.94,42.99,42.9,42.92,48314.0,42.94,42.99,42.9,42.92,48314.0
2022-01-11 12:40:00,42.94,42.99,42.93,42.98,35491.0,42.94,42.99,42.93,42.98,35491.0
2022-01-11 12:50:00,42.98,43.06,42.97,43.06,34214.0,42.98,43.06,42.97,43.06,34214.0
2022-01-11 13:00:00,43.06,43.06,42.92,42.94,39861.0,43.06,43.06,42.92,42.94,39861.0
2022-01-11 13:10:00,42.93,43.0,42.93,43.0,32435.0,42.93,43.0,42.93,43.0,32435.0
2022-01-11 13:20:00,43.0,43.08,43.0,43.05,41645.0,43.0,43.08,43.0,43.05,41645.0
2022-01-11 13:30:00,43.06,43.12,43.05,43.09,48925.0,43.06,43.12,43.05,43.09,48925.0
2022-01-11 13:40:00,43.09,43.13,43.07,43.12,41222.0,43.09,43.13,43.07,43.12,41222.0
2022-01-11 13:50:00,43.12,43.23,43.11,43.23,73681.0,43.12,43.23,43.11,43.23,73681.0
2022-01-11 14:00:00,43.23,43.32,43.17,43.31,94372.0,43.23,43.32,43.17,43.31,94372.0
2022-01-11 14:10:00,43.31,43.41,43.3,43.41,163018.0,43.31,43.41,43.3,43.41,163018.0
2022-01-11 14:20:00,43.41,43.44,43.34,43.4,106100.0,43.41,43.44,43.34,43.4,106100.0
2022-01-11 14:30:00,43.4,43.41,43.34,43.41,98268.0,43.4,43.41,43.34,43.41,98268.0
2022-01-11 14:40:00,43.41,43.53,43.41,43.52,131457.0,43.41,43.53,43.41,43.52,131457.0
2022-01-11 14:50:00,43.52,43.61,43.51,43.57,173159.0,43.52,43.61,43.51,43.57,173159.0
2022-01-11 15:00:00,43.57,43.58,43.48,43.52,120497.0,43.57,43.58,43.48,43.52,120497.0
2022-01-11 15:10:00,43.52,43.6,43.51,43.52,108778.0,43.52,43.6,43.51,43.52,108778.0
2022-01-11 15:20:00,43.52,43.65,43.36,43.37,418735.0,43.52,43.65,43.36,43.37,418735.0
2022-01-11 15:30:00,43.37,43.45,43.34,43.34,163773.0,43.37,43.45,43.34,43.34,163773.0
2022-01-11 15:40:00,43.35,43.39,43.3,43.37,244521.0,43.35,43.39,43.3,43.37,244521.0
2022-01-11 15:50:00,43.37,43.41,43.28,43.4,661414.0,43.37,43.41,43.28,43.4,661414.0
2022-01-12 09:30:00,43.58,44.45,43.42,44.33,899276.0,43.58,44.45,43.42,44.33,899276.0
2022-01-12 09:40:00,44.32,44.48,44.06,44.2,591730.0,44.32,44.48,44.06,44.2,591730.0
2022-01-12 09:50:00,44.2,44.26,44.0,44.08,158756.0,44.2,44.26,44.0,44.08,158756.0
2022-01-12 10:00:00,44.09,44.41,44.09,44.4,225961.0,44.09,44.41,44.09,44.4,225961.0
2022-01-12 10:10:00,44.41,44.42,44.14,44.16,214236.0,44.41,44.42,44.14,44.16,214236.0
2022-01-12 10:20:00,44.16,44.22,44.09,44.17,167329.0,44.16,44.22,44.09,44.17,167329.0
2022-01-12 10:30:00,44.18,44.33,44.02,44.31,470658.0,44.18,44.33,44.02,44.31,470658.0
2022-01-12 10:40:00,44.3,44.46,44.29,44.39,434467.0,44.3,44.46,44.29,44.39,434467.0
2022-01-12 10:50:00,44.4,44.6,44.35,44.39,426407.0,44.4,44.6,44.35,44.39,426407.0
2022-01-12 11:00:00,44.39,44.5,44.35,44.48,228407.0,44.39,44.5,44.35,44.48,228407.0
2022-01-12 11:10:00,44.48,44.53,44.36,44.52,271257.0,44.48,44.53,44.36,44.52,271257.0
2022-01-12 11:20:00,44.52,44.61,44.51,44.52,320760.0,44.52,44.61,44.51,44.52,320760.0
2022-01-12 11:30:00,44.52,44.53,44.36,44.41,447342.0,44.52,44.53,44.36,44.41,447342.0
2022-01-12 11:40:00,44.41,44.45,44.29,44.4,292648.0,44.41,44.45,44.29,44.4,292648.0
2022-01-12 11:50:00,44.39,44.39,44.27,44.29,131546.0,44.39,44.39,44.27,44.29,131546.0
2022-01-12 12:00:00,44.3,44.45,44.27,44.44,207892.0,44.3,44.45,44.27,44.44,207892.0
2022-01-12 12:10:00,44.44,44.56,44.43,44.54,281909.0,44.44,44.56,44.43,44.54,281909.0
2022-01-12 12:20:00,44.54,44.61,44.48,44.5,251563.0,44.54,44.61,44.48,44.5,251563.0
2022-01-12 12:30:00,44.5,44.5,44.42,44.48,139482.0,44.5,44.5,44.42,44.48,139482.0
2022-01-12 12:40:00,44.48,44.49,44.37,44.37,74052.0,44.48,44.49,44.37,44.37,74052.0
2022-01-12 12:50:00,44.37,44.52,44.37,44.51,104760.0,44.37,44.52,44.37,44.51,104760.0
2022-01-12 13:00:00,44.51,44.58,44.48,44.55,142096.0,44.51,44.58,44.48,44.55,142096.0
2022-01-12 13:10:00,44.55,44.59,44.41,44.43,125695.0,44.55,44.59,44.41,44.43,125695.0
2022-01-12 13:20:00,44.42,44.42,44.3,44.3,93728.0,44.42,44.42,44.3,44.3,93728.0
2022-01-12 13:30:00,44.3,44.44,44.29,44.41,159787.0,44.3,44.44,44.29,44.41,159787.0
2022-01-12 13:40:00,44.41,44.45,44.35,44.36,105539.0,44.41,44.45,44.35,44.36,105539.0
2022-01-12 13:50:00,44.36,44.36,44.26,44.26,154308.0,44.36,44.36,44.26,44.26,154308.0
2022-01-12 14:00:00,44.26,44.32,44.22,44.28,155970.0,44.26,44.32,44.22,44.28,155970.0
2022-01-12 14:10:00,44.29,44.4,44.25,44.38,210525.0,44.29,44.4,44.25,44.38,210525.0
2022-01-12 14:20:00,44.37,44.48,44.36,44.46,136743.0,44.37,44.48,44.36,44.46,136743.0
2022-01-12 14:30:00,44.47,44.47,44.39,44.41,155024.0,44.47,44.47,44.39,44.41,155024.0
2022-01-12 14:40:00,44.4,44.49,44.39,44.48,263935.0,44.4,44.49,44.39,44.48,263935.0
2022-01-12 14:50:00,44.48,44.55,44.47,44.53,169952.0,44.48,44.55,44.47,44.53,169952.0
2022-01-12 15:00:00,44.53,44.55,44.49,44.52,162713.0,44.53,44.55,44.49,44.52,162713.0
2022-01-12 15:10:00,44.52,44.65,44.51,44.62,216214.0,44.52,44.65,44.51,44.62,216214.0
2022-01-12 15:20:00,44.63,44.65,44.55,44.61,193502.0,44.63,44.65,44.55,44.61,193502.0
2022-01-12 15:30:00,44.6,44.6,44.35,44.37,380418.0,44.6,44.6,44.35,44.37,380418.0
2022-01-12 15:40:00,44.37,44.48,44.36,44.41,442258.0,44.37,44.48,44.36,44.41,442258.0
2022-01-12 15:50:00,44.41,44.48,44.36,44.42,1459089.0,44.41,44.48,44.36,44.42,1459089.0
2022-01-13 09:30:00,44.24,44.4,44.07,44.18,348910.0,44.24,44.4,44.07,44.18,348910.0
2022-01-13 09:40:00,44.17,44.21,44.07,44.2,403426.0,44.17,44.21,44.07,44.2,403426.0
2022-01-13 09:50:00,44.21,44.27,44.12,44.27,196869.0,44.21,44.27,44.12,44.27,196869.0
2022-01-13 10:00:00,44.27,44.31,44.19,44.27,165752.0,44.27,44.31,44.19,44.27,165752.0
2022-01-13 10:10:00,44.27,44.5,44.27,44.47,286937.0,44.27,44.5,44.27,44.47,286937.0
2022-01-13 10:20:00,44.46,44.5,44.25,44.27,344006.0,44.46,44.5,44.25,44.27,344006.0
2022-01-13 10:30:00,44.27,44.41,44.16,44.37,342872.0,44.27,44.41,44.16,44.37,342872.0
2022-01-13 10:40:00,44.37,44.52,44.34,44.5,248326.0,44.37,44.52,44.34,44.5,248326.0
2022-01-13 10:50:00,44.49,44.5,44.34,44.37,181556.0,44.49,44.5,44.34,44.37,181556.0
2022-01-13 11:00:00,44.36,44.46,44.33,44.46,233445.0,44.36,44.46,44.33,44.46,233445.0
2022-01-13 11:10:00,44.46,44.55,44.31,44.43,494781.0,44.46,44.55,44.31,44.43,494781.0
2022-01-13 11:20:00,44.43,44.62,44.39,44.62,240268.0,44.43,44.62,44.39,44.62,240268.0
2022-01-13 11:30:00,44.61,44.73,44.57,44.72,103354.0,44.61,44.73,44.57,44.72,103354.0
2022-01-13 11:40:00,44.73,44.83,44.73,44.83,137265.0,44.73,44.83,44.73,44.83,137265.0
2022-01-13 11:50:00,44.83,44.85,44.75,44.79,113248.0,44.83,44.85,44.75,44.79,113248.0
2022-01-13 12:00:00,44.78,45.03,44.76,45.01,262931.0,44.78,45.03,44.76,45.01,262931.0
2022-01-13 12:10:00,45.02,45.1,44.89,44.97,385811.0,45.02,45.1,44.89,44.97,385811.0
2022-01-13 12:20:00,44.97,44.99,44.87,44.94,172111.0,44.97,44.99,44.87,44.94,172111.0
2022-01-13 12:30:00,44.93,45.14,44.89,45.14,213492.0,44.93,45.14,44.89,45.14,213492.0
2022-01-13 12:40:00,45.14,45.17,45.01,45.04,258817.0,45.14,45.17,45.01,45.04,258817.0
2022-01-13 12:50:00,45.03,45.13,44.96,45.11,268542.0,45.03,45.13,44.96,45.11,268542.0
2022-01-13 13:00:00,45.11,45.29,45.03,45.27,227199.0,45.11,45.29,45.03,45.27,227199.0
2022-01-13 13:10:00,45.27,45.32,45.2,45.23,236326.0,45.27,45.32,45.2,45.23,236326.0
2022-01-13 13:20:00,45.23,45.29,45.09,45.1,145971.0,45.23,45.29,45.09,45.1,145971.0
2022-01-13 13:30:00,45.11,45.11,44.86,44.91,137970.0,45.11,45.11,44.86,44.91,137970.0
2022-01-13 13:40:00,44.9,45.0,44.87,45.0,293523.0,44.9,45.0,44.87,45.0,293523.0
2022-01-13 13:50:00,45.0,45.07,44.94,44.98,141208.0,45.0,45.07,44.94,44.98,141208.0
2022-01-13 14:00:00,44.98,45.0,44.92,44.95,94016.0,44.98,45.0,44.92,44.95,94016.0
2022-01-13 14:10:00,44.94,44.95,44.86,44.93,140619.0,44.94,44.95,44.86,44.93,140619.0
2022-01-13 14:20:00,44.92,44.97,44.91,44.93,92492.0,44.92,44.97,44.91,44.93,92492.0
2022-01-13 14:30:00,44.93,44.93,44.81,44.81,132247.0,44.93,44.93,44.81,44.81,132247.0
2022-01-13 14:40:00,44.81,44.87,44.7,44.73,178038.0,44.81,44.87,44.7,44.73,178038.0
2022-01-13 14:50:00,44.73,44.8,44.71,44.76,115259.0,44.73,44.8,44.71,44.76,115259.0
2022-01-13 15:00:00,44.76,44.76,44.54,44.55,204666.0,44.76,44.76,44.54,44.55,204666.0
2022-01-13 15:10:00,44.55,44.64,44.55,44.63,137199.0,44.55,44.64,44.55,44.63,137199.0
2022-01-13 15:20:00,44.63,44.69,44.56,44.63,189821.0,44.63,44.69,44.56,44.63,189821.0
2022-01-13 15:30:00,44.62,44.66,44.54,44.56,227895.0,44.62,44.66,44.54,44.56,227895.0
2022-01-13 15:40:00,44.56,44.58,44.41,44.41,361678.0,44.56,44.58,44.41,44.41,361678.0
2022-01-13 15:50:00,44.41,44.63,44.36,44.59,1220908.0,44.41,44.63,44.36,44.59,1220908.0
2022-01-14 09:30:00,44.17,44.27,43.86,44.15,276872.0,44.17,44.27,43.86,44.15,276872.0
2022-01-14 09:40:00,44.15,44.29,43.99,44.17,295308.0,44.15,44.29,43.99,44.17,295308.0
2022-01-14 09:50:00,44.15,44.53,44.15,44.52,198571.0,44.15,44.53,44.15,44.52,198571.0
2022-01-14 10:00:00,44.52,44.55,44.31,44.34,309488.0,44.52,44.55,44.31,44.34,309488.0
2022-01-14 10:10:00,44.34,44.36,44.17,44.35,117494.0,44.34,44.36,44.17,44.35,117494.0
2022-01-14 10:20:00,44.36,44.36,44.13,44.2,102999.0,44.36,44.36,44.13,44.2,102999.0
2022-01-14 10:30:00,44.2,44.38,44.11,44.38,146621.0,44.2,44.38,44.11,44.38,146621.0
2022-01-14 10:40:00,44.38,44.42,44.28,44.31,134223.0,44.38,44.42,44.28,44.31,134223.0
2022-01-14 10:50:00,44.31,44.37,44.2,44.33,118614.0,44.31,44.37,44.2,44.33,118614.0
2022-01-14 11:00:00,44.35,44.39,44.14,44.17,113195.0,44.35,44.39,44.14,44.17,113195.0
2022-01-14 11:10:00,44.17,44.24,44.1,44.13,187373.0,44.17,44.24,44.1,44.13,187373.0
2022-01-14 11:20:00,44.13,44.21,44.09,44.14,145184.0,44.13,44.21,44.09,44.14,145184.0
2022-01-14 11:30:00,44.14,44.25,44.1,44.25,165123.0,44.14,44.25,44.1,44.25,165123.0
2022-01-14 11:40:00,44.25,44.29,44.15,44.24,96075.0,44.25,44.29,44.15,44.24,96075.0
2022-01-14 11:50:00,44.24,44.27,44.14,44.2,99899.0,44.24,44.27,44.14,44.2,99899.0
2022-01-14 12:00:00,44.2,44.28,44.19,44.23,204024.0,44.2,44.28,44.19,44.23,204024.0
2022-01-14 12:10:00,44.23,44.24,44.19,44.21,105761.0,44.23,44.24,44.19,44.21,105761.0
2022-01-14 12:20:00,44.21,44.21,44.01,44.07,127394.0,44.21,44.21,44.01,44.07,127394.0
2022-01-14 12:30:00,44.06,44.08,43.99,44.04,105896.0,44.06,44.08,43.99,44.04,105896.0
2022-01-14 12:40:00,44.03,44.03,43.94,43.94,75000.0,44.03,44.03,43.94,43.94,75000.0
2022-01-14 12:50:00,43.95,43.96,43.85,43.91,80681.0,43.95,43.96,43.85,43.91,80681.0
2022-01-14 13:00:00,43.91,43.98,43.89,43.96,112006.0,43.91,43.98,43.89,43.96,112006.0
2022-01-14 13:10:00,43.95,43.98,43.9,43.92,101935.0,43.95,43.98,43.9,43.92,101935.0
2022-01-14 13:20:00,43.91,43.94,43.84,43.87,122633.0,43.91,43.94,43.84,43.87,122633.0
2022-01-14 13:30:00,43.87,43.94,43.84,43.89,115873.0,43.87,43.94,43.84,43.89,115873.0
2022-01-14 13:40:00,43.89,43.98,43.86,43.97,121336.0,43.89,43.98,43.86,43.97,121336.0
2022-01-14 13:50:00,43.97,44.15,43.96,44.12,118464.0,43.97,44.15,43.96,44.12,118464.0
2022-01-14 14:00:00,44.12,44.24,44.09,44.2,96779.0,44.12,44.24,44.09,44.2,96779.0
2022-01-14 14:10:00,44.2,44.23,44.15,44.2,118360.0,44.2,44.23,44.15,44.2,118360.0
2022-01-14 14:20:00,44.21,44.31,44.19,44.26,118884.0,44.21,44.31,44.19,44.26,118884.0
2022-01-14 14:30:00,44.26,44.47,44.25,44.45,129237.0,44.26,44.47,44.25,44.45,129237.0
2022-01-14 14:40:00,44.45,44.51,44.38,44.48,145701.0,44.45,44.51,44.38,44.48,145701.0
2022-01-14 14:50:00,44.48,44.51,44.45,44.45,145824.0,44.48,44.51,44.45,44.45,145824.0
2022-01-14 15:00:00,44.46,44.54,44.45,44.54,144066.0,44.46,44.54,44.45,44.54,144066.0
2022-01-14 15:10:00,44.54,44.68,44.53,44.65,151398.0,44.54,44.68,44.53,44.65,151398.0
2022-01-14 15:20:00,44.65,44.76,44.65,44.72,155508.0,44.65,44.76,44.65,44.72,155508.0
2022-01-14 15:30:00,44.73,44.82,44.71,44.77,268622.0,44.73,44.82,44.71,44.77,268622.0
2022-01-14 15:40:00,44.78,44.9,44.74,44.86,390956.0,44.78,44.9,44.74,44.86,390956.0
2022-01-14 15:50:00,44.86,44.95,44.79,44.85,942491.0,44.86,44.95,44.79,44.85,942491.0
2022-01-18 09:30:00,44.29,44.5,44.16,44.19,282236.0,44.29,44.5,44.16,44.19,282236.0
2022-01-18 09:40:00,44.19,44.33,44.11,44.16,410288.0,44.19,44.33,44.11,44.16,410288.0
2022-01-18 09:50:00,44.15,44.21,44.09,44.2,249097.0,44.15,44.21,44.09,44.2,249097.0
2022-01-18 10:00:00,44.2,44.29,44.12,44.27,214684.0,44.2,44.29,44.12,44.27,214684.0
2022-01-18 10:10:00,44.27,44.3,43.99,44.01,206636.0,44.27,44.3,43.99,44.01,206636.0
2022-01-18 10:20:00,44.0,44.23,43.93,44.23,214024.0,44.0,44.23,43.93,44.23,214024.0
2022-01-18 10:30:00,44.24,44.25,44.14,44.21,189251.0,44.24,44.25,44.14,44.21,189251.0
2022-01-18 10:40:00,44.2,44.25,44.14,44.22,160635.0,44.2,44.25,44.14,44.22,160635.0
2022-01-18 10:50:00,44.23,44.24,44.18,44.23,199860.0,44.23,44.24,44.18,44.23,199860.0
2022-01-18 11:00:00,44.23,44.26,44.19,44.26,255648.0,44.23,44.26,44.19,44.26,255648.0
2022-01-18 11:10:00,44.25,44.25,44.18,44.22,134672.0,44.25,44.25,44.18,44.22,134672.0
2022-01-18 11:20:00,44.23,44.27,44.2,44.21,146559.0,44.23,44.27,44.2,44.21,146559.0
2022-01-18 11:30:00,44.21,44.26,44.07,44.25,105016.0,44.21,44.26,44.07,44.25,105016.0
2022-01-18 11:40:00,44.26,44.37,44.26,44.36,65733.0,44.26,44.37,44.26,44.36,65733.0
2022-01-18 11:50:00,44.36,44.38,44.23,44.25,73168.0,44.36,44.38,44.23,44.25,73168.0
2022-01-18 12:00:00,44.25,44.3,44.17,44.2,77778.0,44.25,44.3,44.17,44.2,77778.0
2022-01-18 12:10:00,44.19,44.23,44.18,44.22,183037.0,44.19,44.23,44.18,44.22,183037.0
2022-01-18 12:20:00,44.22,44.22,44.08,44.09,125864.0,44.22,44.22,44.08,44.09,125864.0
2022-01-18 12:30:00,44.09,44.24,44.09,44.23,95704.0,44.09,44.24,44.09,44.23,95704.0
2022-01-18 12:40:00,44.24,44.3,44.21,44.22,74417.0,44.24,44.3,44.21,44.22,74417.0
2022-01-18 12:50:00,44.22,44.29,44.17,44.18,77283.0,44.22,44.29,44.17,44.18,77283.0
2022-01-18 13:00:00,44.18,44.25,44.14,44.25,106399.0,44.18,44.25,44.14,44.25,106399.0
2022-01-18 13:10:00,44.24,44.34,44.19,44.27,98538.0,44.24,44.34,44.19,44.27,98538.0
2022-01-18 13:20:00,44.27,44.31,44.17,44.21,74971.0,44.27,44.31,44.17,44.21,74971.0
2022-01-18 13:30:00,44.21,44.26,44.19,44.23,95717.0,44.21,44.26,44.19,44.23,95717.0
2022-01-18 13:40:00,44.24,44.32,44.19,44.31,114555.0,44.24,44.32,44.19,44.31,114555.0
2022-01-18 13:50:00,44.32,44.33,44.23,44.3,71730.0,44.32,44.33,44.23,44.3,71730.0
2022-01-18 14:00:00,44.3,44.37,44.29,44.33,135813.0,44.3,44.37,44.29,44.33,135813.0
2022-01-18 14:10:00,44.33,44.36,44.22,44.27,89724.0,44.33,44.36,44.22,44.27,89724.0
2022-01-18 14:20:00,44.27,44.28,44.12,44.12,101998.0,44.27,44.28,44.12,44.12,101998.0
2022-01-18 14:30:00,44.13,44.23,44.12,44.2,109370.0,44.13,44.23,44.12,44.2,109370.0
2022-01-18 14:40:00,44.2,44.29,44.2,44.27,96860.0,44.2,44.29,44.2,44.27,96860.0
2022-01-18 14:50:00,44.26,44.35,44.26,44.3,136791.0,44.26,44.35,44.26,44.3,136791.0
2022-01-18 15:00:00,44.29,44.32,44.24,44.28,217508.0,44.29,44.32,44.24,44.28,217508.0
2022-01-18 15:10:00,44.27,44.33,44.18,44.2,209961.0,44.27,44.33,44.18,44.2,209961.0
2022-01-18 15:20:00,44.19,44.24,44.15,44.23,147190.0,44.19,44.24,44.15,44.23,147190.0
2022-01-18 15:30:00,44.23,44.25,44.18,44.21,191706.0,44.23,44.25,44.18,44.21,191706.0
2022-01-18 15:40:00,44.21,44.22,44.13,44.18,395548.0,44.21,44.22,44.13,44.18,395548.0
2022-01-18 15:50:00,44.18,44.25,44.05,44.24,1051574.0,44.18,44.25,44.05,44.24,1051574.0
2022-01-19 09:30:00,44.17,44.41,44.07,44.37,264650.0,44.17,44.41,44.07,44.37,264650.0
2022-01-19 09:40:00,44.39,44.48,44.2,44.3,220822.0,44.39,44.48,44.2,44.3,220822.0
2022-01-19 09:50:00,44.29,44.42,44.22,44.42,180931.0,44.29,44.42,44.22,44.42,180931.0
2022-01-19 10:00:00,44.41,44.56,44.28,44.28,209735.0,44.41,44.56,44.28,44.28,209735.0
2022-01-19 10:10:00,44.29,44.39,44.21,44.23,132758.0,44.29,44.39,44.21,44.23,132758.0
2022-01-19 10:20:00,44.23,44.32,44.2,44.27,318192.0,44.23,44.32,44.2,44.27,318192.0
2022-01-19 10:30:00,44.26,44.38,44.25,44.36,266543.0,44.26,44.38,44.25,44.36,266543.0
2022-01-19 10:40:00,44.36,44.4,44.26,44.3,207373.0,44.36,44.4,44.26,44.3,207373.0
2022-01-19 10:50:00,44.29,44.41,44.27,44.3,145210.0,44.29,44.41,44.27,44.3,145210.0
2022-01-19 11:00:00,44.3,44.32,44.15,44.22,164509.0,44.3,44.32,44.15,44.22,164509.0
2022-01-19 11:10:00,44.21,44.32,44.18,44.28,140038.0,44.21,44.32,44.18,44.28,140038.0
2022-01-19 11:20:00,44.27,44.4,44.19,44.4,143013.0,44.27,44.4,44.19,44.4,143013.0
2022-01-19 11:30:00,44.41,44.47,44.32,44.46,122569.0,44.41,44.47,44.32,44.46,122569.0
2022-01-19 11:40:00,44.45,44.55,44.39,44.52,112593.0,44.45,44.55,44.39,44.52,112593.0
2022-01-19 11:50:00,44.52,44.52,44.37,44.39,148664.0,44.52,44.52,44.37,44.39,148664.0
2022-01-19 12:00:00,44.37,44.49,44.36,44.48,65966.0,44.37,44.49,44.36,44.48,65966.0
2022-01-19 12:10:00,44.48,44.63,44.47,44.61,96968.0,44.48,44.63,44.47,44.61,96968.0
2022-01-19 12:20:00,44.61,44.72,44.56,44.72,128467.0,44.61,44.72,44.56,44.72,128467.0
2022-01-19 12:30:00,44.71,44.72,44.57,44.58,90246.0,44.71,44.72,44.57,44.58,90246.0
2022-01-19 12:40:00,44.59,44.62,44.46,44.58,74177.0,44.59,44.62,44.46,44.58,74177.0
2022-01-19 12:50:00,44.57,44.6,44.51,44.6,66505.0,44.57,44.6,44.51,44.6,66505.0
2022-01-19 13:00:00,44.6,44.6,44.52,44.58,66840.0,44.6,44.6,44.52,44.58,66840.0
2022-01-19 13:10:00,44.58,44.63,44.57,44.61,63416.0,44.58,44.63,44.57,44.61,63416.0
2022-01-19 13:20:00,44.61,44.61,44.52,44.55,56456.0,44.61,44.61,44.52,44.55,56456.0
2022-01-19 13:30:00,44.55,44.59,44.48,44.49,73334.0,44.55,44.59,44.48,44.49,73334.0
2022-01-19 13:40:00,44.5,44.54,44.46,44.49,59141.0,44.5,44.54,44.46,44.49,59141.0
2022-01-19 13:50:00,44.49,44.53,44.46,44.49,85006.0,44.49,44.53,44.46,44.49,85006.0
2022-01-19 14:00:00,44.49,44.51,44.33,44.34,170308.0,44.49,44.51,44.33,44.34,170308.0
2022-01-19 14:10:00,44.33,44.4,44.3,44.37,124843.0,44.33,44.4,44.3,44.37,124843.0
2022-01-19 14:20:00,44.37,44.39,44.24,44.26,110712.0,44.37,44.39,44.24,44.26,110712.0
2022-01-19 14:30:00,44.26,44.29,44.23,44.24,116556.0,44.26,44.29,44.23,44.24,116556.0
2022-01-19 14:40:00,44.25,44.35,44.24,44.27,89847.0,44.25,44.35,44.24,44.27,89847.0
2022-01-19 14:50:00,44.27,44.29,44.19,44.26,101837.0,44.27,44.29,44.19,44.26,101837.0
2022-01-19 15:00:00,44.27,44.28,44.18,44.25,107406.0,44.27,44.28,44.18,44.25,107406.0
2022-01-19 15:10:00,44.25,44.33,44.22,44.26,90028.0,44.25,44.33,44.22,44.26,90028.0
2022-01-19 15:20:00,44.26,44.26,44.14,44.16,168833.0,44.26,44.26,44.14,44.16,168833.0
2022-01-19 15:30:00,44.16,44.18,44.08,44.08,233427.0,44.16,44.18,44.08,44.08,233427.0
2022-01-19 15:40:00,44.08,44.17,44.04,44.15,265195.0,44.08,44.17,44.04,44.15,265195.0
2022-01-19 15:50:00,44.13,44.14,44.0,44.05,899535.0,44.13,44.14,44.0,44.05,899535.0
2022-01-20 09:30:00,44.08,44.44,43.96,44.31,170704.0,44.08,44.44,43.96,44.31,170704.0
2022-01-20 09:40:00,44.3,44.46,44.22,44.4,411990.0,44.3,44.46,44.22,44.4,411990.0
2022-01-20 09:50:00,44.39,44.63,44.36,44.57,255666.0,44.39,44.63,44.36,44.57,255666.0
2022-01-20 10:00:00,44.57,44.61,44.48,44.56,232835.0,44.57,44.61,44.48,44.56,232835.0
2022-01-20 10:10:00,44.56,44.69,44.54,44.55,145227.0,44.56,44.69,44.54,44.55,145227.0
2022-01-20 10:20:00,44.54,44.67,44.51,44.59,142359.0,44.54,44.67,44.51,44.59,142359.0
2022-01-20 10:30:00,44.59,44.67,44.54,44.65,97766.0,44.59,44.67,44.54,44.65,97766.0
2022-01-20 10:40:00,44.65,44.86,44.65,44.86,273575.0,44.65,44.86,44.65,44.86,273575.0
2022-01-20 10:50:00,44.86,44.91,44.8,44.88,165946.0,44.86,44.91,44.8,44.88,165946.0
2022-01-20 11:00:00,44.89,45.01,44.88,44.97,125711.0,44.89,45.01,44.88,44.97,125711.0
2022-01-20 11:10:00,44.97,44.98,44.87,44.91,67691.0,44.97,44.98,44.87,44.91,67691.0
2022-01-20 11:20:00,44.91,44.95,44.82,44.91,119459.0,44.91,44.95,44.82,44.91,119459.0
2022-01-20 11:30:00,44.91,44.94,44.86,44.91,93756.0,44.91,44.94,44.86,44.91,93756.0
2022-01-20 11:40:00,44.91,45.0,44.88,44.99,158614.0,44.91,45.0,44.88,44.99,158614.0
2022-01-20 11:50:00,44.99,45.02,44.96,45.0,107181.0,44.99,45.02,44.96,45.0,107181.0
2022-01-20 12:00:00,45.0,45.04,44.87,44.87,185418.0,45.0,45.04,44.87,44.87,185418.0
2022-01-20 12:10:00,44.87,44.92,44.84,44.84,614685.0,44.87,44.92,44.84,44.84,614685.0
2022-01-20 12:20:00,44.84,44.9,44.8,44.88,76146.0,44.84,44.9,44.8,44.88,76146.0
2022-01-20 12:30:00,44.88,44.95,44.85,44.86,67247.0,44.88,44.95,44.85,44.86,67247.0
2022-01-20 12:40:00,44.87,44.87,44.74,44.79,148327.0,44.87,44.87,44.74,44.79,148327.0
2022-01-20 12:50:00,44.79,44.8,44.71,44.77,59603.0,44.79,44.8,44.71,44.77,59603.0
2022-01-20 13:00:00,44.77,44.78,44.59,44.61,120910.0,44.77,44.78,44.59,44.61,120910.0
2022-01-20 13:10:00,44.62,44.66,44.55,44.62,107737.0,44.62,44.66,44.55,44.62,107737.0
2022-01-20 13:20:00,44.62,44.64,44.52,44.54,381404.0,44.62,44.64,44.52,44.54,381404.0
2022-01-20 13:30:00,44.54,44.55,44.46,44.5,91303.0,44.54,44.55,44.46,44.5,91303.0
2022-01-20 13:40:00,44.49,44.61,44.48,44.54,138546.0,44.49,44.61,44.48,44.54,138546.0
2022-01-20 13:50:00,44.54,44.58,44.51,44.51,59544.0,44.54,44.58,44.51,44.51,59544.0
2022-01-20 14:00:00,44.51,44.6,44.48,44.56,93570.0,44.51,44.6,44.48,44.56,93570.0
2022-01-20 14:10:00,44.57,44.59,44.34,44.35,120626.0,44.57,44.59,44.34,44.35,120626.0
2022-01-20 14:20:00,44.36,44.39,44.3,44.34,125281.0,44.36,44.39,44.3,44.34,125281.0
2022-01-20 14:30:00,44.33,44.34,44.24,44.27,117314.0,44.33,44.34,44.24,44.27,117314.0
2022-01-20 14:40:00,44.26,44.26,44.16,44.23,136082.0,44.26,44.26,44.16,44.23,136082.0
2022-01-20 14:50:00,44.21,44.23,44.15,44.16,110931.0,44.21,44.23,44.15,44.16,110931.0
2022-01-20 15:00:00,44.16,44.21,44.02,44.04,248408.0,44.16,44.21,44.02,44.04,248408.0
2022-01-20 15:10:00,44.04,44.11,44.02,44.07,196311.0,44.04,44.11,44.02,44.07,196311.0
2022-01-20 15:20:00,44.07,44.07,43.91,43.92,202264.0,44.07,44.07,43.91,43.92,202264.0
2022-01-20 15:30:00,43.91,43.95,43.7,43.75,204834.0,43.91,43.95,43.7,43.75,204834.0
2022-01-20 15:40:00,43.75,43.77,43.55,43.55,365132.0,43.75,43.77,43.55,43.55,365132.0
2022-01-20 15:50:00,43.54,43.63,43.37,43.44,904934.0,43.54,43.63,43.37,43.44,904934.0
2022-01-21 09:30:00,43.47,43.47,42.98,43.1,689853.0,43.47,43.47,42.98,43.1,689853.0
2022-01-21 09:40:00,43.09,43.14,43.01,43.09,404757.0,43.09,43.14,43.01,43.09,404757.0
2022-01-21 09:50:00,43.09,43.11,43.01,43.1,397837.0,43.09,43.11,43.01,43.1,397837.0
2022-01-21 10:00:00,43.1,43.14,42.84,42.86,380305.0,43.1,43.14,42.84,42.86,380305.0
2022-01-21 10:10:00,42.85,43.03,42.75,42.92,262848.0,42.85,43.03,42.75,42.92,262848.0
2022-01-21 10:20:00,42.92,43.17,42.86,43.12,309322.0,42.92,43.17,42.86,43.12,309322.0
2022-01-21 10:30:00,43.11,43.32,43.05,43.14,131050.0,43.11,43.32,43.05,43.14,131050.0
2022-01-21 10:40:00,43.14,43.35,43.08,43.34,158790.0,43.14,43.35,43.08,43.34,158790.0
2022-01-21 10:50:00,43.35,43.55,43.35,43.4,245358.0,43.35,43.55,43.35,43.4,245358.0
2022-01-21 11:00:00,43.39,43.49,43.28,43.41,229407.0,43.39,43.49,43.28,43.41,229407.0
2022-01-21 11:10:00,43.41,43.44,43.22,43.29,200192.0,43.41,43.44,43.22,43.29,200192.0
2022-01-21 11:20:00,43.29,43.43,43.27,43.35,136594.0,43.29,43.43,43.27,43.35,136594.0
2022-01-21 11:30:00,43.34,43.45,43.24,43.24,163031.0,43.34,43.45,43.24,43.24,163031.0
2022-01-21 11:40:00,43.25,43.32,43.17,43.26,130331.0,43.25,43.32,43.17,43.26,130331.0
2022-01-21 11:50:00,43.26,43.29,43.14,43.22,143975.0,43.26,43.29,43.14,43.22,143975.0
2022-01-21 12:00:00,43.21,43.31,43.15,43.2,142586.0,43.21,43.31,43.15,43.2,142586.0
2022-01-21 12:10:00,43.21,43.21,43.05,43.12,192932.0,43.21,43.21,43.05,43.12,192932.0
2022-01-21 12:20:00,43.11,43.27,43.05,43.21,98342.0,43.11,43.27,43.05,43.21,98342.0
2022-01-21 12:30:00,43.21,43.25,43.08,43.2,104751.0,43.21,43.25,43.08,43.2,104751.0
2022-01-21 12:40:00,43.19,43.22,43.05,43.05,72883.0,43.19,43.22,43.05,43.05,72883.0
2022-01-21 12:50:00,43.06,43.1,42.99,43.04,74405.0,43.06,43.1,42.99,43.04,74405.0
2022-01-21 13:00:00,43.04,43.09,43.0,43.04,91445.0,43.04,43.09,43.0,43.04,91445.0
2022-01-21 13:10:00,43.04,43.12,42.98,43.0,139201.0,43.04,43.12,42.98,43.0,139201.0
2022-01-21 13:20:00,43.0,43.0,42.87,42.88,106430.0,43.0,43.0,42.87,42.88,106430.0
2022-01-21 13:30:00,42.88,43.01,42.85,42.96,108311.0,42.88,43.01,42.85,42.96,108311.0
2022-01-21 13:40:00,42.96,43.03,42.92,42.98,110537.0,42.96,43.03,42.92,42.98,110537.0
2022-01-21 13:50:00,42.98,43.04,42.83,42.88,127469.0,42.98,43.04,42.83,42.88,127469.0
2022-01-21 14:00:00,42.88,42.99,42.84,42.93,114328.0,42.88,42.99,42.84,42.93,114328.0
2022-01-21 14:10:00,42.93,42.95,42.88,42.9,187397.0,42.93,42.95,42.88,42.9,187397.0
2022-01-21 14:20:00,42.91,43.01,42.84,42.88,151466.0,42.91,43.01,42.84,42.88,151466.0
2022-01-21 14:30:00,42.88,42.99,42.86,42.96,122607.0,42.88,42.99,42.86,42.96,122607.0
2022-01-21 14:40:00,42.97,43.01,42.96,43.0,159258.0,42.97,43.01,42.96,43.0,159258.0
2022-01-21 14:50:00,43.0,43.01,42.85,42.86,164108.0,43.0,43.01,42.85,42.86,164108.0
2022-01-21 15:00:00,42.86,42.9,42.76,42.8,277870.0,42.86,42.9,42.76,42.8,277870.0
2022-01-21 15:10:00,42.79,42.88,42.73,42.83,287155.0,42.79,42.88,42.73,42.83,287155.0
2022-01-21 15:20:00,42.82,42.83,42.68,42.71,301504.0,42.82,42.83,42.68,42.71,301504.0
2022-01-21 15:30:00,42.71,42.89,42.7,42.88,372374.0,42.71,42.89,42.7,42.88,372374.0
2022-01-21 15:40:00,42.88,43.03,42.87,43.0,377289.0,42.88,43.03,42.87,43.0,377289.0
2022-01-21 15:50:00,43.0,43.04,42.88,42.96,1066794.0,43.0,43.04,42.88,42.96,1066794.0
2022-01-24 09:30:00,42.18,42.36,41.85,41.91,346057.0,42.18,42.36,41.85,41.91,346057.0
2022-01-24 09:40:00,41.91,41.97,41.43,41.62,319120.0,41.91,41.97,41.43,41.62,319120.0
2022-01-24 09:50:00,41.62,41.8,41.5,41.52,205973.0,41.62,41.8,41.5,41.52,205973.0
2022-01-24 10:00:00,41.52,41.61,41.14,41.2,315873.0,41.52,41.61,41.14,41.2,315873.0
2022-01-24 10:10:00,41.2,41.43,41.11,41.26,200484.0,41.2,41.43,41.11,41.26,200484.0
2022-01-24 10:20:00,41.26,41.63,41.26,41.52,217924.0,41.26,41.63,41.26,41.52,217924.0
2022-01-24 10:30:00,41.51,41.84,41.51,41.81,200008.0,41.51,41.84,41.51,41.81,200008.0
2022-01-24 10:40:00,41.81,41.91,41.59,41.7,156098.0,41.81,41.91,41.59,41.7,156098.0
2022-01-24 10:50:00,41.7,41.94,41.67,41.77,138555.0,41.7,41.94,41.67,41.77,138555.0
2022-01-24 11:00:00,41.74,41.79,41.56,41.64,111947.0,41.74,41.79,41.56,41.64,111947.0
2022-01-24 11:10:00,41.65,41.68,41.53,41.57,130369.0,41.65,41.68,41.53,41.57,130369.0
2022-01-24 11:20:00,41.57,41.69,41.39,41.46,161706.0,41.57,41.69,41.39,41.46,161706.0
2022-01-24 11:30:00,41.46,41.52,41.36,41.45,123900.0,41.46,41.52,41.36,41.45,123900.0
2022-01-24 11:40:00,41.45,41.53,41.31,41.32,179240.0,41.45,41.53,41.31,41.32,179240.0
2022-01-24 11:50:00,41.31,41.78,41.3,41.67,172367.0,41.31,41.78,41.3,41.67,172367.0
2022-01-24 12:00:00,41.69,41.72,41.38,41.48,226355.0,41.69,41.72,41.38,41.48,226355.0
2022-01-24 12:10:00,41.48,41.51,41.23,41.25,92675.0,41.48,41.51,41.23,41.25,92675.0
2022-01-24 12:20:00,41.24,41.35,41.12,41.27,116999.0,41.24,41.35,41.12,41.27,116999.0
2022-01-24 12:30:00,41.28,41.33,41.08,41.16,95531.0,41.28,41.33,41.08,41.16,95531.0
2022-01-24 12:40:00,41.16,41.43,41.1,41.37,106250.0,41.16,41.43,41.1,41.37,106250.0
2022-01-24 12:50:00,41.35,41.56,41.29,41.5,116396.0,41.35,41.56,41.29,41.5,116396.0
2022-01-24 13:00:00,41.5,41.64,41.41,41.61,139464.0,41.5,41.64,41.41,41.61,139464.0
2022-01-24 13:10:00,41.6,41.85,41.52,41.83,130902.0,41.6,41.85,41.52,41.83,130902.0
2022-01-24 13:20:00,41.84,41.88,41.5,41.5,127414.0,41.84,41.88,41.5,41.5,127414.0
2022-01-24 13:30:00,41.5,41.75,41.5,41.74,82492.0,41.5,41.75,41.5,41.74,82492.0
2022-01-24 13:40:00,41.73,41.92,41.61,41.91,119361.0,41.73,41.92,41.61,41.91,119361.0
2022-01-24 13:50:00,41.92,42.07,41.9,42.07,107990.0,41.92,42.07,41.9,42.07,107990.0
2022-01-24 14:00:00,42.07,42.26,42.07,42.15,106329.0,42.07,42.26,42.07,42.15,106329.0
2022-01-24 14:10:00,42.15,42.21,41.96,42.01,124625.0,42.15,42.21,41.96,42.01,124625.0
2022-01-24 14:20:00,42.01,42.08,41.85,41.88,96877.0,42.01,42.08,41.85,41.88,96877.0
2022-01-24 14:30:00,41.88,41.97,41.67,41.72,94441.0,41.88,41.97,41.67,41.72,94441.0
2022-01-24 14:40:00,41.7,41.78,41.63,41.74,90481.0,41.7,41.78,41.63,41.74,90481.0
2022-01-24 14:50:00,41.75,41.94,41.7,41.91,117909.0,41.75,41.94,41.7,41.91,117909.0
2022-01-24 15:00:00,41.92,42.01,41.89,41.94,106619.0,41.92,42.01,41.89,41.94,106619.0
2022-01-24 15:10:00,41.95,42.2,41.95,42.06,114197.0,41.95,42.2,41.95,42.06,114197.0
2022-01-24 15:20:00,42.07,42.27,42.06,42.2,164089.0,42.07,42.27,42.06,42.2,164089.0
2022-01-24 15:30:00,42.19,42.48,42.11,42.48,202647.0,42.19,42.48,42.11,42.48,202647.0
2022-01-24 15:40:00,42.47,42.59,42.27,42.55,254594.0,42.47,42.59,42.27,42.55,254594.0
2022-01-24 15:50:00,42.56,42.75,42.55,42.66,908899.0,42.56,42.75,42.55,42.66,908899.0
2022-01-25 09:30:00,41.91,42.18,41.82,42.01,275564.0,41.91,42.18,41.82,42.01,275564.0
2022-01-25 09:40:00,42.0,42.11,41.62,41.63,202985.0,42.0,42.11,41.62,41.63,202985.0
2022-01-25 09:50:00,41.63,41.69,41.33,41.45,182676.0,41.63,41.69,41.33,41.45,182676.0
2022-01-25 10:00:00,41.44,41.49,41.29,41.47,239580.0,41.44,41.49,41.29,41.47,239580.0
2022-01-25 10:10:00,41.46,41.83,41.43,41.78,172968.0,41.46,41.83,41.43,41.78,172968.0
2022-01-25 10:20:00,41.77,42.02,41.61,42.02,153822.0,41.77,42.02,41.61,42.02,153822.0
2022-01-25 10:30:00,42.01,42.07,41.89,41.96,140305.0,42.01,42.07,41.89,41.96,140305.0
2022-01-25 10:40:00,41.96,42.15,41.86,42.13,141005.0,41.96,42.15,41.86,42.13,141005.0
2022-01-25 10:50:00,42.12,42.18,41.93,41.95,265817.0,42.12,42.18,41.93,41.95,265817.0
2022-01-25 11:00:00,41.94,42.19,41.92,42.04,154731.0,41.94,42.19,41.92,42.04,154731.0
2022-01-25 11:10:00,42.07,42.11,41.92,42.09,145133.0,42.07,42.11,41.92,42.09,145133.0
2022-01-25 11:20:00,42.09,42.3,42.08,42.24,326762.0,42.09,42.3,42.08,42.24,326762.0
2022-01-25 11:30:00,42.23,42.25,42.11,42.18,617302.0,42.23,42.25,42.11,42.18,617302.0
2022-01-25 11:40:00,42.17,42.27,42.08,42.24,645096.0,42.17,42.27,42.08,42.24,645096.0
2022-01-25 11:50:00,42.23,42.3,41.94,41.95,89267.0,42.23,42.3,41.94,41.95,89267.0
2022-01-25 12:00:00,41.95,42.14,41.86,42.05,110240.0,41.95,42.14,41.86,42.05,110240.0
2022-01-25 12:10:00,42.05,42.18,41.95,42.07,149312.0,42.05,42.18,41.95,42.07,149312.0
2022-01-25 12:20:00,42.06,42.22,42.01,42.15,255719.0,42.06,42.22,42.01,42.15,255719.0
2022-01-25 12:30:00,42.14,42.15,42.02,42.06,118012.0,42.14,42.15,42.02,42.06,118012.0
2022-01-25 12:40:00,42.05,42.08,41.89,41.98,113659.0,42.05,42.08,41.89,41.98,113659.0
2022-01-25 12:50:00,41.99,42.0,41.89,42.0,95562.0,41.99,42.0,41.89,42.0,95562.0
2022-01-25 13:00:00,42.0,42.0,41.88,41.96,92533.0,42.0,42.0,41.88,41.96,92533.0
2022-01-25 13:10:00,41.98,42.1,41.93,42.09,120169.0,41.98,42.1,41.93,42.09,120169.0
2022-01-25 13:20:00,42.09,42.16,41.95,42.14,128912.0,42.09,42.16,41.95,42.14,128912.0
2022-01-25 13:30:00,42.14,42.26,42.1,42.22,127304.0,42.14,42.26,42.1,42.22,127304.0
2022-01-25 13:40:00,42.22,42.41,42.18,42.4,127080.0,42.22,42.41,42.18,42.4,127080.0
2022-01-25 13:50:00,42.4,42.51,42.38,42.49,114250.0,42.4,42.51,42.38,42.49,114250.0
2022-01-25 14:00:00,42.48,42.54,42.39,42.49,129781.0,42.48,42.54,42.39,42.49,129781.0
2022-01-25 14:10:00,42.49,42.64,42.49,42.62,115946.0,42.49,42.64,42.49,42.62,115946.0
2022-01-25 14:20:00,42.62,42.69,42.53,42.54,222427.0,42.62,42.69,42.53,42.54,222427.0
2022-01-25 14:30:00,42.54,42.63,42.49,42.59,167136.0,42.54,42.63,42.49,42.59,167136.0
2022-01-25 14:40:00,42.6,42.69,42.6,42.65,117057.0,42.6,42.69,42.6,42.65,117057.0
2022-01-25 14:50:00,42.65,42.75,42.62,42.73,117728.0,42.65,42.75,42.62,42.73,117728.0
2022-01-25 15:00:00,42.73,42.73,42.49,42.55,154547.0,42.73,42.73,42.49,42.55,154547.0
2022-01-25 15:10:00,42.55,42.67,42.45,42.65,179015.0,42.55,42.67,42.45,42.65,179015.0
2022-01-25 15:20:00,42.65,42.67,42.39,42.41,271663.0,42.65,42.67,42.39,42.41,271663.0
2022-01-25 15:30:00,42.42,42.57,42.33,42.55,250022.0,42.42,42.57,42.33,42.55,250022.0
2022-01-25 15:40:00,42.55,42.64,42.46,42.5,286879.0,42.55,42.64,42.46,42.5,286879.0
2022-01-25 15:50:00,42.5,42.55,42.36,42.52,932389.0,42.5,42.55,42.36,42.52,932389.0
2022-01-26 09:30:00,42.81,42.99,42.72,42.88,187476.0,42.81,42.99,42.72,42.88,187476.0
2022-01-26 09:40:00,42.89,43.1,42.89,42.98,396946.0,42.89,43.1,42.89,42.98,396946.0
2022-01-26 09:50:00,42.98,43.35,42.94,43.21,174152.0,42.98,43.35,42.94,43.21,174152.0
2022-01-26 10:00:00,43.21,43.52,43.2,43.48,225204.0,43.21,43.52,43.2,43.48,225204.0
2022-01-26 10:10:00,43.48,43.5,43.36,43.43,189810.0,43.48,43.5,43.36,43.43,189810.0
2022-01-26 10:20:00,43.44,43.44,43.15,43.23,179727.0,43.44,43.44,43.15,43.23,179727.0
2022-01-26 10:30:00,43.22,43.28,43.06,43.24,290425.0,43.22,43.28,43.06,43.24,290425.0
2022-01-26 10:40:00,43.24,43.32,42.96,42.98,224009.0,43.24,43.32,42.96,42.98,224009.0
2022-01-26 10:50:00,42.98,43.02,42.88,43.01,226113.0,42.98,43.02,42.88,43.01,226113.0
2022-01-26 11:00:00,43.01,43.1,42.88,43.1,188128.0,43.01,43.1,42.88,43.1,188128.0
2022-01-26 11:10:00,43.1,43.21,43.1,43.16,208305.0,43.1,43.21,43.1,43.16,208305.0
2022-01-26 11:20:00,43.16,43.24,43.12,43.16,149377.0,43.16,43.24,43.12,43.16,149377.0
2022-01-26 11:30:00,43.17,43.19,43.02,43.13,209795.0,43.17,43.19,43.02,43.13,209795.0
2022-01-26 11:40:00,43.13,43.32,43.12,43.21,167593.0,43.13,43.32,43.12,43.21,167593.0
2022-01-26 11:50:00,43.21,43.38,43.13,43.34,129141.0,43.21,43.38,43.13,43.34,129141.0
2022-01-26 12:00:00,43.34,43.41,43.29,43.35,108641.0,43.34,43.41,43.29,43.35,108641.0
2022-01-26 12:10:00,43.34,43.4,43.28,43.33,87371.0,43.34,43.4,43.28,43.33,87371.0
2022-01-26 12:20:00,43.33,43.4,43.33,43.37,84961.0,43.33,43.4,43.33,43.37,84961.0
2022-01-26 12:30:00,43.35,43.36,43.21,43.26,90949.0,43.35,43.36,43.21,43.26,90949.0
2022-01-26 12:40:00,43.27,43.37,43.26,43.33,74228.0,43.27,43.37,43.26,43.33,74228.0
2022-01-26 12:50:00,43.34,43.42,43.31,43.39,79274.0,43.34,43.42,43.31,43.39,79274.0
2022-01-26 13:00:00,43.39,43.4,43.26,43.35,131614.0,43.39,43.4,43.26,43.35,131614.0
2022-01-26 13:10:00,43.34,43.41,43.32,43.36,112939.0,43.34,43.41,43.32,43.36,112939.0
2022-01-26 13:20:00,43.36,43.37,43.27,43.36,107892.0,43.36,43.37,43.27,43.36,107892.0
2022-01-26 13:30:00,43.35,43.37,43.3,43.34,229496.0,43.35,43.37,43.3,43.34,229496.0
2022-01-26 13:40:00,43.34,43.43,43.32,43.36,491835.0,43.34,43.43,43.32,43.36,491835.0
2022-01-26 13:50:00,43.36,43.5,43.33,43.38,530168.0,43.36,43.5,43.33,43.38,530168.0
2022-01-26 14:00:00,43.39,43.68,43.32,43.57,351546.0,43.39,43.68,43.32,43.57,351546.0
2022-01-26 14:10:00,43.57,43.63,43.27,43.4,1128966.0,43.57,43.63,43.27,43.4,1128966.0
2022-01-26 14:20:00,43.39,43.67,43.36,43.62,241625.0,43.39,43.67,43.36,43.62,241625.0
2022-01-26 14:30:00,43.63,43.65,43.25,43.56,409668.0,43.63,43.65,43.25,43.56,409668.0
2022-01-26 14:40:00,43.58,43.61,43.0,43.03,893459.0,43.58,43.61,43.0,43.03,893459.0
2022-01-26 14:50:00,43.05,43.29,43.05,43.21,637478.0,43.05,43.29,43.05,43.21,637478.0
2022-01-26 15:00:00,43.21,43.21,42.58,42.58,330778.0,43.21,43.21,42.58,42.58,330778.0
2022-01-26 15:10:00,42.59,42.83,42.59,42.62,233546.0,42.59,42.83,42.59,42.62,233546.0
2022-01-26 15:20:00,42.63,42.88,42.47,42.87,467515.0,42.63,42.88,42.47,42.87,467515.0
2022-01-26 15:30:00,42.86,43.11,42.73,42.87,928762.0,42.86,43.11,42.73,42.87,928762.0
2022-01-26 15:40:00,42.87,43.11,42.8,43.02,967027.0,42.87,43.11,42.8,43.02,967027.0
2022-01-26 15:50:00,43.02,43.19,42.84,43.03,1678236.0,43.02,43.19,42.84,43.03,1678236.0
2022-01-27 09:30:00,43.33,43.95,43.18,43.47,579333.0,43.33,43.95,43.18,43.47,579333.0
2022-01-27 09:40:00,43.48,43.69,43.39,43.59,160423.0,43.48,43.69,43.39,43.59,160423.0
2022-01-27 09:50:00,43.58,43.8,43.47,43.62,167783.0,43.58,43.8,43.47,43.62,167783.0
2022-01-27 10:00:00,43.63,43.77,43.36,43.76,149066.0,43.63,43.77,43.36,43.76,149066.0
2022-01-27 10:10:00,43.76,43.83,43.63,43.64,122822.0,43.76,43.83,43.63,43.64,122822.0
2022-01-27 10:20:00,43.64,43.68,43.46,43.47,113908.0,43.64,43.68,43.46,43.47,113908.0
2022-01-27 10:30:00,43.46,43.5,43.27,43.36,124183.0,43.46,43.5,43.27,43.36,124183.0
2022-01-27 10:40:00,43.36,43.62,43.33,43.57,252562.0,43.36,43.62,43.33,43.57,252562.0
2022-01-27 10:50:00,43.56,43.68,43.53,43.62,176020.0,43.56,43.68,43.53,43.62,176020.0
2022-01-27 11:00:00,43.63,43.78,43.6,43.63,313722.0,43.63,43.78,43.6,43.63,313722.0
2022-01-27 11:10:00,43.63,43.79,43.58,43.68,320349.0,43.63,43.79,43.58,43.68,320349.0
2022-01-27 11:20:00,43.67,43.73,43.54,43.57,122106.0,43.67,43.73,43.54,43.57,122106.0
2022-01-27 11:30:00,43.58,43.82,43.56,43.73,167206.0,43.58,43.82,43.56,43.73,167206.0
2022-01-27 11:40:00,43.73,43.84,43.64,43.68,229372.0,43.73,43.84,43.64,43.68,229372.0
2022-01-27 11:50:00,43.68,43.79,43.62,43.79,176561.0,43.68,43.79,43.62,43.79,176561.0
2022-01-27 12:00:00,43.8,43.81,43.67,43.7,546346.0,43.8,43.81,43.67,43.7,546346.0
2022-01-27 12:10:00,43.71,43.78,43.39,43.4,289055.0,43.71,43.78,43.39,43.4,289055.0
2022-01-27 12:20:00,43.4,43.44,43.32,43.42,147880.0,43.4,43.44,43.32,43.42,147880.0
2022-01-27 12:30:00,43.41,43.45,43.17,43.21,148549.0,43.41,43.45,43.17,43.21,148549.0
2022-01-27 12:40:00,43.21,43.26,43.13,43.14,159162.0,43.21,43.26,43.13,43.14,159162.0
2022-01-27 12:50:00,43.15,43.29,43.15,43.23,147229.0,43.15,43.29,43.15,43.23,147229.0
2022-01-27 13:00:00,43.22,43.28,43.07,43.15,160846.0,43.22,43.28,43.07,43.15,160846.0
2022-01-27 13:10:00,43.15,43.22,43.09,43.09,188246.0,43.15,43.22,43.09,43.09,188246.0
2022-01-27 13:20:00,43.1,43.12,42.95,43.0,209409.0,43.1,43.12,42.95,43.0,209409.0
2022-01-27 13:30:00,43.0,43.1,42.96,43.03,219146.0,43.0,43.1,42.96,43.03,219146.0
2022-01-27 13:40:00,43.04,43.2,43.0,43.17,231986.0,43.04,43.2,43.0,43.17,231986.0
2022-01-27 13:50:00,43.18,43.24,43.09,43.19,215562.0,43.18,43.24,43.09,43.19,215562.0
2022-01-27 14:00:00,43.19,43.37,43.16,43.3,156250.0,43.19,43.37,43.16,43.3,156250.0
2022-01-27 14:10:00,43.3,43.34,43.08,43.11,166417.0,43.3,43.34,43.08,43.11,166417.0
2022-01-27 14:20:00,43.11,43.15,42.94,42.94,142950.0,43.11,43.15,42.94,42.94,142950.0
2022-01-27 14:30:00,42.94,43.08,42.92,43.05,179314.0,42.94,43.08,42.92,43.05,179314.0
2022-01-27 14:40:00,43.05,43.17,43.04,43.12,169427.0,43.05,43.17,43.04,43.12,169427.0
2022-01-27 14:50:00,43.13,43.13,42.94,43.0,173526.0,43.13,43.13,42.94,43.0,173526.0
2022-01-27 15:00:00,43.0,43.2,43.0,43.06,169647.0,43.0,43.2,43.0,43.06,169647.0
2022-01-27 15:10:00,43.07,43.1,42.86,43.04,232798.0,43.07,43.1,42.86,43.04,232798.0
2022-01-27 15:20:00,43.03,43.16,42.94,43.14,203495.0,43.03,43.16,42.94,43.14,203495.0
2022-01-27 15:30:00,43.14,43.22,43.07,43.08,298754.0,43.14,43.22,43.07,43.08,298754.0
2022-01-27 15:40:00,43.09,43.38,43.09,43.29,423004.0,43.09,43.38,43.09,43.29,423004.0
2022-01-27 15:50:00,43.29,43.31,43.15,43.23,1183735.0,43.29,43.31,43.15,43.23,1183735.0
2022-01-28 09:30:00,43.14,43.44,42.78,42.86,313533.0,43.14,43.44,42.78,42.86,313533.0
2022-01-28 09:40:00,42.86,42.86,42.48,42.53,242423.0,42.86,42.86,42.48,42.53,242423.0
2022-01-28 09:50:00,42.53,42.62,42.38,42.46,263546.0,42.53,42.62,42.38,42.46,263546.0
2022-01-28 10:00:00,42.48,42.53,42.25,42.27,285175.0,42.48,42.53,42.25,42.27,285175.0
2022-01-28 10:10:00,42.27,42.36,42.12,42.25,419410.0,42.27,42.36,42.12,42.25,419410.0
2022-01-28 10:20:00,42.23,42.24,41.91,42.02,184076.0,42.23,42.24,41.91,42.02,184076.0
2022-01-28 10:30:00,42.02,42.07,41.83,41.98,162209.0,42.02,42.07,41.83,41.98,162209.0
2022-01-28 10:40:00,41.97,42.12,41.74,42.09,172528.0,41.97,42.12,41.74,42.09,172528.0
2022-01-28 10:50:00,42.09,42.15,41.96,42.09,256554.0,42.09,42.15,41.96,42.09,256554.0
2022-01-28 11:00:00,42.09,42.15,41.9,41.96,643819.0,42.09,42.15,41.9,41.96,643819.0
2022-01-28 11:10:00,41.96,42.27,41.95,42.19,197142.0,41.96,42.27,41.95,42.19,197142.0
2022-01-28 11:20:00,42.19,42.24,42.11,42.16,186602.0,42.19,42.24,42.11,42.16,186602.0
2022-01-28 11:30:00,42.16,42.37,42.09,42.3,448004.0,42.16,42.37,42.09,42.3,448004.0
2022-01-28 11:40:00,42.29,42.31,42.22,42.3,121365.0,42.29,42.31,42.22,42.3,121365.0
2022-01-28 11:50:00,42.3,42.4,42.19,42.38,203309.0,42.3,42.4,42.19,42.38,203309.0
2022-01-28 12:00:00,42.38,42.43,42.23,42.41,130008.0,42.38,42.43,42.23,42.41,130008.0
2022-01-28 12:10:00,42.41,42.49,42.31,42.37,163506.0,42.41,42.49,42.31,42.37,163506.0
2022-01-28 12:20:00,42.37,42.38,42.14,42.27,141723.0,42.37,42.38,42.14,42.27,141723.0
2022-01-28 12:30:00,42.28,42.29,42.17,42.2,142177.0,42.28,42.29,42.17,42.2,142177.0
2022-01-28 12:40:00,42.2,42.25,42.16,42.22,111944.0,42.2,42.25,42.16,42.22,111944.0
2022-01-28 12:50:00,42.23,42.23,42.05,42.11,103858.0,42.23,42.23,42.05,42.11,103858.0
2022-01-28 13:00:00,42.1,42.22,42.06,42.18,506959.0,42.1,42.22,42.06,42.18,506959.0
2022-01-28 13:10:00,42.18,42.25,42.15,42.22,188642.0,42.18,42.25,42.15,42.22,188642.0
2022-01-28 13:20:00,42.21,42.24,42.07,42.19,137866.0,42.21,42.24,42.07,42.19,137866.0
2022-01-28 13:30:00,42.19,42.34,42.19,42.28,256794.0,42.19,42.34,42.19,42.28,256794.0
2022-01-28 13:40:00,42.27,42.45,42.23,42.33,213511.0,42.27,42.45,42.23,42.33,213511.0
2022-01-28 13:50:00,42.33,42.45,42.28,42.42,183910.0,42.33,42.45,42.28,42.42,183910.0
2022-01-28 14:00:00,42.43,42.53,42.28,42.29,114033.0,42.43,42.53,42.28,42.29,114033.0
2022-01-28 14:10:00,42.28,42.29,42.14,42.15,124534.0,42.28,42.29,42.14,42.15,124534.0
2022-01-28 14:20:00,42.15,42.16,42.03,42.05,123072.0,42.15,42.16,42.03,42.05,123072.0
2022-01-28 14:30:00,42.04,42.08,41.95,42.02,179639.0,42.04,42.08,41.95,42.02,179639.0
2022-01-28 14:40:00,42.04,42.27,42.04,42.26,97014.0,42.04,42.27,42.04,42.26,97014.0
2022-01-28 14:50:00,42.26,42.37,42.21,42.34,127062.0,42.26,42.37,42.21,42.34,127062.0
2022-01-28 15:00:00,42.34,42.37,42.26,42.29,143437.0,42.34,42.37,42.26,42.29,143437.0
2022-01-28 15:10:00,42.29,42.31,42.17,42.26,212033.0,42.29,42.31,42.17,42.26,212033.0
2022-01-28 15:20:00,42.25,42.46,42.23,42.45,183296.0,42.25,42.46,42.23,42.45,183296.0
2022-01-28 15:30:00,42.44,42.59,42.32,42.52,310853.0,42.44,42.59,42.32,42.52,310853.0
2022-01-28 15:40:00,42.52,42.63,42.5,42.63,481471.0,42.52,42.63,42.5,42.63,481471.0
2022-01-28 15:50:00,42.63,42.8,42.62,42.74,1311423.0,42.63,42.8,42.62,42.74,1311423.0
2022-01-31 09:30:00,42.65,42.7,42.29,42.64,340999.0,42.65,42.7,42.29,42.64,340999.0
2022-01-31 09:40:00,42.64,42.74,42.39,42.43,256339.0,42.64,42.74,42.39,42.43,256339.0
2022-01-31 09:50:00,42.44,42.64,42.41,42.59,199253.0,42.44,42.64,42.41,42.59,199253.0
2022-01-31 10:00:00,42.59,42.87,42.56,42.87,238077.0,42.59,42.87,42.56,42.87,238077.0
2022-01-31 10:10:00,42.88,43.01,42.81,42.91,248323.0,42.88,43.01,42.81,42.91,248323.0
2022-01-31 10:20:00,42.91,43.0,42.77,42.79,163596.0,42.91,43.0,42.77,42.79,163596.0
2022-01-31 10:30:00,42.79,42.87,42.77,42.85,368004.0,42.79,42.87,42.77,42.85,368004.0
2022-01-31 10:40:00,42.84,42.88,42.75,42.88,310650.0,42.84,42.88,42.75,42.88,310650.0
2022-01-31 10:50:00,42.88,43.14,42.87,43.03,182001.0,42.88,43.14,42.87,43.03,182001.0
2022-01-31 11:00:00,43.04,43.08,42.89,42.89,141182.0,43.04,43.08,42.89,42.89,141182.0
2022-01-31 11:10:00,42.9,42.9,42.77,42.77,226625.0,42.9,42.9,42.77,42.77,226625.0
2022-01-31 11:20:00,42.77,42.84,42.65,42.8,335243.0,42.77,42.84,42.65,42.8,335243.0
2022-01-31 11:30:00,42.8,42.91,42.78,42.83,170257.0,42.8,42.91,42.78,42.83,170257.0
2022-01-31 11:40:00,42.83,42.89,42.79,42.88,164209.0,42.83,42.89,42.79,42.88,164209.0
2022-01-31 11:50:00,42.88,43.04,42.87,43.01,363190.0,42.88,43.04,42.87,43.01,363190.0
2022-01-31 12:00:00,43.01,43.08,42.96,42.98,427749.0,43.01,43.08,42.96,42.98,427749.0
2022-01-31 12:10:00,42.98,43.03,42.92,43.02,265348.0,42.98,43.03,42.92,43.02,265348.0
2022-01-31 12:20:00,43.01,43.02,42.83,42.89,195438.0,43.01,43.02,42.83,42.89,195438.0
2022-01-31 12:30:00,42.89,42.89,42.73,42.8,200213.0,42.89,42.89,42.73,42.8,200213.0
2022-01-31 12:40:00,42.79,42.79,42.71,42.77,141111.0,42.79,42.79,42.71,42.77,141111.0
2022-01-31 12:50:00,42.76,42.87,42.75,42.82,219938.0,42.76,42.87,42.75,42.82,219938.0
2022-01-31 13:00:00,42.82,42.86,42.77,42.81,172029.0,42.82,42.86,42.77,42.81,172029.0
2022-01-31 13:10:00,42.82,42.86,42.75,42.84,327751.0,42.82,42.86,42.75,42.84,327751.0
2022-01-31 13:20:00,42.84,42.92,42.8,42.8,242217.0,42.84,42.92,42.8,42.8,242217.0
2022-01-31 13:30:00,42.81,42.86,42.78,42.82,149207.0,42.81,42.86,42.78,42.82,149207.0
2022-01-31 13:40:00,42.82,42.84,42.74,42.8,151776.0,42.82,42.84,42.74,42.8,151776.0
2022-01-31 13:50:00,42.8,42.82,42.75,42.82,102784.0,42.8,42.82,42.75,42.82,102784.0
2022-01-31 14:00:00,42.82,42.84,42.75,42.78,168478.0,42.82,42.84,42.75,42.78,168478.0
2022-01-31 14:10:00,42.78,42.82,42.75,42.79,237890.0,42.78,42.82,42.75,42.79,237890.0
2022-01-31 14:20:00,42.79,42.82,42.75,42.81,171542.0,42.79,42.82,42.75,42.81,171542.0
2022-01-31 14:30:00,42.8,42.83,42.78,42.78,202009.0,42.8,42.83,42.78,42.78,202009.0
2022-01-31 14:40:00,42.78,42.81,42.75,42.8,164178.0,42.78,42.81,42.75,42.8,164178.0
2022-01-31 14:50:00,42.8,42.82,42.76,42.8,258861.0,42.8,42.82,42.76,42.8,258861.0
2022-01-31 15:00:00,42.8,42.84,42.73,42.73,204544.0,42.8,42.84,42.73,42.73,204544.0
2022-01-31 15:10:00,42.73,42.76,42.44,42.45,230844.0,42.73,42.76,42.44,42.45,230844.0
2022-01-31 15:20:00,42.45,42.71,42.44,42.66,270685.0,42.45,42.71,42.44,42.66,270685.0
2022-01-31 15:30:00,42.66,42.82,42.59,42.77,247564.0,42.66,42.82,42.59,42.77,247564.0
2022-01-31 15:40:00,42.76,42.89,42.74,42.87,431487.0,42.76,42.89,42.74,42.87,431487.0
2022-01-31 15:50:00,42.88,43.0,42.87,42.9,1203004.0,42.88,43.0,42.87,42.9,1203004.0
2022-02-01 09:30:00,42.88,43.14,42.62,43.07,318790.0,42.88,43.14,42.62,43.07,318790.0
2022-02-01 09:40:00,43.08,43.13,42.91,43.07,232916.0,43.08,43.13,42.91,43.07,232916.0
2022-02-01 09:50:00,43.08,43.12,42.8,42.83,197819.0,43.08,43.12,42.8,42.83,197819.0
2022-02-01 10:00:00,42.84,42.88,42.66,42.8,164253.0,42.84,42.88,42.66,42.8,164253.0
2022-02-01 10:10:00,42.8,42.98,42.8,42.88,146101.0,42.8,42.98,42.8,42.88,146101.0
2022-02-01 10:20:00,42.88,43.13,42.88,43.05,339130.0,42.88,43.13,42.88,43.05,339130.0
2022-02-01 10:30:00,43.06,43.17,43.04,43.12,243017.0,43.06,43.17,43.04,43.12,243017.0
2022-02-01 10:40:00,43.11,43.17,42.98,43.05,183487.0,43.11,43.17,42.98,43.05,183487.0
2022-02-01 10:50:00,43.05,43.14,43.03,43.11,156900.0,43.05,43.14,43.03,43.11,156900.0
2022-02-01 11:00:00,43.1,43.17,43.0,43.09,228966.0,43.1,43.17,43.0,43.09,228966.0
2022-02-01 11:10:00,43.09,43.17,43.04,43.17,170583.0,43.09,43.17,43.04,43.17,170583.0
2022-02-01 11:20:00,43.17,43.2,43.07,43.08,117013.0,43.17,43.2,43.07,43.08,117013.0
2022-02-01 11:30:00,43.08,43.13,42.98,43.09,93209.0,43.08,43.13,42.98,43.09,93209.0
2022-02-01 11:40:00,43.09,43.17,43.04,43.14,137827.0,43.09,43.17,43.04,43.14,137827.0
2022-02-01 11:50:00,43.14,43.26,43.11,43.23,83341.0,43.14,43.26,43.11,43.23,83341.0
2022-02-01 12:00:00,43.23,43.33,43.22,43.3,105397.0,43.23,43.33,43.22,43.3,105397.0
2022-02-01 12:10:00,43.3,43.34,43.23,43.3,77949.0,43.3,43.34,43.23,43.3,77949.0
2022-02-01 12:20:00,43.3,43.35,43.21,43.25,96099.0,43.3,43.35,43.21,43.25,96099.0
2022-02-01 12:30:00,43.25,43.28,43.12,43.14,81899.0,43.25,43.28,43.12,43.14,81899.0
2022-02-01 12:40:00,43.15,43.18,43.05,43.08,90663.0,43.15,43.18,43.05,43.08,90663.0
2022-02-01 12:50:00,43.07,43.12,43.06,43.12,143148.0,43.07,43.12,43.06,43.12,143148.0
2022-02-01 13:00:00,43.13,43.18,43.01,43.02,175831.0,43.13,43.18,43.01,43.02,175831.0
2022-02-01 13:10:00,43.01,43.08,42.99,43.05,168236.0,43.01,43.08,42.99,43.05,168236.0
2022-02-01 13:20:00,43.04,43.06,43.01,43.01,260757.0,43.04,43.06,43.01,43.01,260757.0
2022-02-01 13:30:00,43.01,43.04,42.96,43.01,146650.0,43.01,43.04,42.96,43.01,146650.0
2022-02-01 13:40:00,43.0,43.02,42.96,42.98,97732.0,43.0,43.02,42.96,42.98,97732.0
2022-02-01 13:50:00,42.98,42.99,42.94,42.98,77384.0,42.98,42.99,42.94,42.98,77384.0
2022-02-01 14:00:00,42.98,43.02,42.95,42.98,166041.0,42.98,43.02,42.95,42.98,166041.0
2022-02-01 14:10:00,42.98,43.01,42.92,43.0,208476.0,42.98,43.01,42.92,43.0,208476.0
2022-02-01 14:20:00,43.01,43.02,42.94,43.0,290869.0,43.01,43.02,42.94,43.0,290869.0
2022-02-01 14:30:00,43.0,43.11,42.99,43.11,112239.0,43.0,43.11,42.99,43.11,112239.0
2022-02-01 14:40:00,43.11,43.19,43.08,43.16,117478.0,43.11,43.19,43.08,43.16,117478.0
2022-02-01 14:50:00,43.16,43.2,43.12,43.16,132058.0,43.16,43.2,43.12,43.16,132058.0
2022-02-01 15:00:00,43.16,43.26,43.14,43.26,197125.0,43.16,43.26,43.14,43.26,197125.0
2022-02-01 15:10:00,43.25,43.33,43.22,43.23,205556.0,43.25,43.33,43.22,43.23,205556.0
2022-02-01 15:20:00,43.23,43.36,43.23,43.36,216275.0,43.23,43.36,43.23,43.36,216275.0
2022-02-01 15:30:00,43.36,43.37,43.3,43.32,382216.0,43.36,43.37,43.3,43.32,382216.0
2022-02-01 15:40:00,43.32,43.41,43.28,43.4,459848.0,43.32,43.41,43.28,43.4,459848.0
2022-02-01 15:50:00,43.4,43.57,43.39,43.49,1125536.0,43.4,43.57,43.39,43.49,1125536.0
2022-02-02 09:30:00,41.79,42.49,41.51,41.97,2317372.0,41.79,42.49,41.51,41.97,2317372.0
2022-02-02 09:40:00,42.0,42.23,41.47,41.82,1583826.0,42.0,42.23,41.47,41.82,1583826.0
2022-02-02 09:50:00,41.85,41.91,41.33,41.41,730497.0,41.85,41.91,41.33,41.41,730497.0
2022-02-02 10:00:00,41.41,41.56,41.29,41.39,619415.0,41.41,41.56,41.29,41.39,619415.0
2022-02-02 10:10:00,41.38,41.43,40.91,41.1,711402.0,41.38,41.43,40.91,41.1,711402.0
2022-02-02 10:20:00,41.1,41.4,41.05,41.32,729528.0,41.1,41.4,41.05,41.32,729528.0
2022-02-02 10:30:00,41.32,41.42,41.09,41.19,747960.0,41.32,41.42,41.09,41.19,747960.0
2022-02-02 10:40:00,41.19,41.59,41.12,41.31,1569084.0,41.19,41.59,41.12,41.31,1569084.0
2022-02-02 10:50:00,41.31,41.33,41.1,41.2,854824.0,41.31,41.33,41.1,41.2,854824.0
2022-02-02 11:00:00,41.18,41.22,41.04,41.07,614175.0,41.18,41.22,41.04,41.07,614175.0
2022-02-02 11:10:00,41.07,41.24,41.0,41.19,251127.0,41.07,41.24,41.0,41.19,251127.0
2022-02-02 11:20:00,41.19,41.4,41.18,41.36,477323.0,41.19,41.4,41.18,41.36,477323.0
2022-02-02 11:30:00,41.36,41.44,41.28,41.3,226381.0,41.36,41.44,41.28,41.3,226381.0
2022-02-02 11:40:00,41.31,41.4,41.21,41.3,138459.0,41.31,41.4,41.21,41.3,138459.0
2022-02-02 11:50:00,41.3,41.35,41.27,41.33,133256.0,41.3,41.35,41.27,41.33,133256.0
2022-02-02 12:00:00,41.33,41.35,41.26,41.29,302448.0,41.33,41.35,41.26,41.29,302448.0
2022-02-02 12:10:00,41.3,41.32,41.11,41.31,205639.0,41.3,41.32,41.11,41.31,205639.0
2022-02-02 12:20:00,41.3,41.43,41.23,41.42,562528.0,41.3,41.43,41.23,41.42,562528.0
2022-02-02 12:30:00,41.42,41.63,41.41,41.62,240426.0,41.42,41.63,41.41,41.62,240426.0
2022-02-02 12:40:00,41.61,41.73,41.47,41.67,132651.0,41.61,41.73,41.47,41.67,132651.0
2022-02-02 12:50:00,41.67,41.76,41.55,41.76,179626.0,41.67,41.76,41.55,41.76,179626.0
2022-02-02 13:00:00,41.76,41.87,41.69,41.69,156356.0,41.76,41.87,41.69,41.69,156356.0
2022-02-02 13:10:00,41.69,41.83,41.58,41.82,1046112.0,41.69,41.83,41.58,41.82,1046112.0
2022-02-02 13:20:00,41.83,41.95,41.7,41.88,291719.0,41.83,41.95,41.7,41.88,291719.0
2022-02-02 13:30:00,41.87,41.89,41.79,41.88,162076.0,41.87,41.89,41.79,41.88,162076.0
2022-02-02 13:40:00,41.88,41.94,41.71,41.84,855212.0,41.88,41.94,41.71,41.84,855212.0
2022-02-02 13:50:00,41.85,41.95,41.76,41.83,330536.0,41.85,41.95,41.76,41.83,330536.0
2022-02-02 14:00:00,41.83,41.84,41.71,41.73,108531.0,41.83,41.84,41.71,41.73,108531.0
2022-02-02 14:10:00,41.74,41.75,41.59,41.73,110886.0,41.74,41.75,41.59,41.73,110886.0
2022-02-02 14:20:00,41.72,41.72,41.56,41.63,234748.0,41.72,41.72,41.56,41.63,234748.0
2022-02-02 14:30:00,41.63,41.64,41.47,41.48,208606.0,41.63,41.64,41.47,41.48,208606.0
2022-02-02 14:40:00,41.48,41.51,41.33,41.38,293874.0,41.48,41.51,41.33,41.38,293874.0
2022-02-02 14:50:00,41.38,41.4,41.24,41.3,256562.0,41.38,41.4,41.24,41.3,256562.0
2022-02-02 15:00:00,41.3,41.46,41.26,41.34,288048.0,41.3,41.46,41.26,41.34,288048.0
2022-02-02 15:10:00,41.33,41.43,41.29,41.43,369122.0,41.33,41.43,41.29,41.43,369122.0
2022-02-02 15:20:00,41.43,41.48,41.34,41.44,389577.0,41.43,41.48,41.34,41.44,389577.0
2022-02-02 15:30:00,41.44,41.49,41.33,41.48,560016.0,41.44,41.49,41.33,41.48,560016.0
2022-02-02 15:40:00,41.48,41.6,41.44,41.59,893338.0,41.48,41.6,41.44,41.59,893338.0
2022-02-02 15:50:00,41.58,41.67,41.42,41.42,2051404.0,41.58,41.67,41.42,41.42,2051404.0
2022-02-03 09:30:00,41.3,41.91,41.27,41.67,772426.0,41.3,41.91,41.27,41.67,772426.0
2022-02-03 09:40:00,41.68,41.77,41.5,41.66,537908.0,41.68,41.77,41.5,41.66,537908.0
2022-02-03 09:50:00,41.65,41.69,41.5,41.52,327477.0,41.65,41.69,41.5,41.52,327477.0
2022-02-03 10:00:00,41.52,42.01,41.51,42.0,460753.0,41.52,42.01,41.51,42.0,460753.0
2022-02-03 10:10:00,42.01,42.26,41.99,42.26,289990.0,42.01,42.26,41.99,42.26,289990.0
2022-02-03 10:20:00,42.25,42.39,42.0,42.09,260457.0,42.25,42.39,42.0,42.09,260457.0
2022-02-03 10:30:00,42.09,42.11,41.94,42.03,160976.0,42.09,42.11,41.94,42.03,160976.0
2022-02-03 10:40:00,42.04,42.07,41.91,41.97,240763.0,42.04,42.07,41.91,41.97,240763.0
2022-02-03 10:50:00,41.97,42.08,41.86,41.94,1145358.0,41.97,42.08,41.86,41.94,1145358.0
2022-02-03 11:00:00,41.95,42.03,41.88,42.03,120362.0,41.95,42.03,41.88,42.03,120362.0
2022-02-03 11:10:00,42.02,42.2,42.02,42.18,199678.0,42.02,42.2,42.02,42.18,199678.0
2022-02-03 11:20:00,42.18,42.2,42.03,42.09,256432.0,42.18,42.2,42.03,42.09,256432.0
2022-02-03 11:30:00,42.09,42.11,42.0,42.08,242880.0,42.09,42.11,42.0,42.08,242880.0
2022-02-03 11:40:00,42.08,42.42,42.04,42.37,227588.0,42.08,42.42,42.04,42.37,227588.0
2022-02-03 11:50:00,42.36,42.37,42.17,42.24,250298.0,42.36,42.37,42.17,42.24,250298.0
2022-02-03 12:00:00,42.23,42.28,42.14,42.19,147556.0,42.23,42.28,42.14,42.19,147556.0
2022-02-03 12:10:00,42.19,42.28,42.16,42.22,144709.0,42.19,42.28,42.16,42.22,144709.0
2022-02-03 12:20:00,42.21,42.28,42.1,42.13,156797.0,42.21,42.28,42.1,42.13,156797.0
2022-02-03 12:30:00,42.13,42.32,42.09,42.3,183740.0,42.13,42.32,42.09,42.3,183740.0
2022-02-03 12:40:00,42.3,42.33,42.21,42.23,96836.0,42.3,42.33,42.21,42.23,96836.0
2022-02-03 12:50:00,42.23,42.26,42.18,42.23,114552.0,42.23,42.26,42.18,42.23,114552.0
2022-02-03 13:00:00,42.24,42.25,42.13,42.21,150305.0,42.24,42.25,42.13,42.21,150305.0
2022-02-03 13:10:00,42.21,42.46,42.19,42.36,136868.0,42.21,42.46,42.19,42.36,136868.0
2022-02-03 13:20:00,42.36,42.57,42.36,42.52,166630.0,42.36,42.57,42.36,42.52,166630.0
2022-02-03 13:30:00,42.52,42.6,42.43,42.55,244831.0,42.52,42.6,42.43,42.55,244831.0
2022-02-03 13:40:00,42.55,42.76,42.52,42.76,146618.0,42.55,42.76,42.52,42.76,146618.0
2022-02-03 13:50:00,42.75,42.82,42.73,42.77,300449.0,42.75,42.82,42.73,42.77,300449.0
2022-02-03 14:00:00,42.77,42.86,42.75,42.77,245607.0,42.77,42.86,42.75,42.77,245607.0
2022-02-03 14:10:00,42.78,42.87,42.74,42.84,215441.0,42.78,42.87,42.74,42.84,215441.0
2022-02-03 14:20:00,42.84,42.85,42.76,42.84,198091.0,42.84,42.85,42.76,42.84,198091.0
2022-02-03 14:30:00,42.84,42.84,42.75,42.77,161397.0,42.84,42.84,42.75,42.77,161397.0
2022-02-03 14:40:00,42.77,42.78,42.6,42.65,175871.0,42.77,42.78,42.6,42.65,175871.0
2022-02-03 14:50:00,42.64,42.69,42.58,42.59,169123.0,42.64,42.69,42.58,42.59,169123.0
2022-02-03 15:00:00,42.59,42.6,42.38,42.41,208298.0,42.59,42.6,42.38,42.41,208298.0
2022-02-03 15:10:00,42.41,42.5,42.38,42.5,1144719.0,42.41,42.5,42.38,42.5,1144719.0
2022-02-03 15:20:00,42.51,42.7,42.51,42.66,196910.0,42.51,42.7,42.51,42.66,196910.0
2022-02-03 15:30:00,42.67,42.67,42.45,42.55,391915.0,42.67,42.67,42.45,42.55,391915.0
2022-02-03 15:40:00,42.55,42.69,42.53,42.62,450406.0,42.55,42.69,42.53,42.62,450406.0
2022-02-03 15:50:00,42.62,42.75,42.57,42.61,1243998.0,42.62,42.75,42.57,42.61,1243998.0
2022-02-04 09:30:00,42.32,42.66,42.29,42.48,292655.0,42.32,42.66,42.29,42.48,292655.0
2022-02-04 09:40:00,42.48,42.83,42.44,42.7,203555.0,42.48,42.83,42.44,42.7,203555.0
2022-02-04 09:50:00,42.7,42.81,42.58,42.72,207871.0,42.7,42.81,42.58,42.72,207871.0
2022-02-04 10:00:00,42.73,42.9,42.61,42.82,164725.0,42.73,42.9,42.61,42.82,164725.0
2022-02-04 10:10:00,42.83,43.19,42.77,43.16,192303.0,42.83,43.19,42.77,43.16,192303.0
2022-02-04 10:20:00,43.16,43.18,42.97,42.98,180384.0,43.16,43.18,42.97,42.98,180384.0
2022-02-04 10:30:00,42.99,43.13,42.88,42.93,211127.0,42.99,43.13,42.88,42.93,211127.0
2022-02-04 10:40:00,42.93,43.02,42.89,42.97,162127.0,42.93,43.02,42.89,42.97,162127.0
2022-02-04 10:50:00,42.96,43.08,42.93,43.01,192473.0,42.96,43.08,42.93,43.01,192473.0
2022-02-04 11:00:00,43.01,43.06,42.93,42.94,96644.0,43.01,43.06,42.93,42.94,96644.0
2022-02-04 11:10:00,42.94,42.99,42.87,42.9,128752.0,42.94,42.99,42.87,42.9,128752.0
2022-02-04 11:20:00,42.88,42.95,42.79,42.86,166446.0,42.88,42.95,42.79,42.86,166446.0
2022-02-04 11:30:00,42.87,42.94,42.83,42.9,82394.0,42.87,42.94,42.83,42.9,82394.0
2022-02-04 11:40:00,42.9,42.99,42.89,42.91,73889.0,42.9,42.99,42.89,42.91,73889.0
2022-02-04 11:50:00,42.91,42.92,42.76,42.78,66544.0,42.91,42.92,42.76,42.78,66544.0
2022-02-04 12:00:00,42.78,42.79,42.71,42.75,54892.0,42.78,42.79,42.71,42.75,54892.0
2022-02-04 12:10:00,42.75,42.82,42.7,42.72,61861.0,42.75,42.82,42.7,42.72,61861.0
2022-02-04 12:20:00,42.71,42.76,42.68,42.71,73936.0,42.71,42.76,42.68,42.71,73936.0
2022-02-04 12:30:00,42.71,42.78,42.67,42.72,128868.0,42.71,42.78,42.67,42.72,128868.0
2022-02-04 12:40:00,42.72,42.75,42.66,42.73,87565.0,42.72,42.75,42.66,42.73,87565.0
2022-02-04 12:50:00,42.73,42.76,42.69,42.75,128423.0,42.73,42.76,42.69,42.75,128423.0
2022-02-04 13:00:00,42.75,42.95,42.75,42.93,143897.0,42.75,42.95,42.75,42.93,143897.0
2022-02-04 13:10:00,42.92,42.96,42.8,42.81,159548.0,42.92,42.96,42.8,42.81,159548.0
2022-02-04 13:20:00,42.8,42.87,42.79,42.8,226338.0,42.8,42.87,42.79,42.8,226338.0
2022-02-04 13:30:00,42.8,42.83,42.75,42.77,61977.0,42.8,42.83,42.75,42.77,61977.0
2022-02-04 13:40:00,42.78,42.89,42.77,42.85,123713.0,42.78,42.89,42.77,42.85,123713.0
2022-02-04 13:50:00,42.86,42.9,42.84,42.89,83656.0,42.86,42.9,42.84,42.89,83656.0
2022-02-04 14:00:00,42.89,42.92,42.82,42.83,74653.0,42.89,42.92,42.82,42.83,74653.0
2022-02-04 14:10:00,42.84,42.85,42.78,42.8,102019.0,42.84,42.85,42.78,42.8,102019.0
2022-02-04 14:20:00,42.79,42.86,42.76,42.84,109388.0,42.79,42.86,42.76,42.84,109388.0
2022-02-04 14:30:00,42.84,42.92,42.82,42.89,102663.0,42.84,42.92,42.82,42.89,102663.0
2022-02-04 14:40:00,42.9,42.93,42.84,42.9,93509.0,42.9,42.93,42.84,42.9,93509.0
2022-02-04 14:50:00,42.89,42.97,42.89,42.97,88870.0,42.89,42.97,42.89,42.97,88870.0
2022-02-04 15:00:00,42.97,43.09,42.96,43.08,73901.0,42.97,43.09,42.96,43.08,73901.0
2022-02-04 15:10:00,43.08,43.18,43.06,43.08,176774.0,43.08,43.18,43.06,43.08,176774.0
2022-02-04 15:20:00,43.08,43.15,42.98,43.01,110465.0,43.08,43.15,42.98,43.01,110465.0
2022-02-04 15:30:00,43.01,43.06,42.97,43.01,145394.0,43.01,43.06,42.97,43.01,145394.0
2022-02-04 15:40:00,43.01,43.02,42.82,42.85,367601.0,43.01,43.02,42.82,42.85,367601.0
2022-02-04 15:50:00,42.86,42.93,42.76,42.76,716398.0,42.86,42.93,42.76,42.76,716398.0
2022-02-07 09:30:00,42.64,43.03,42.54,42.99,276868.0,42.64,43.03,42.54,42.99,276868.0
2022-02-07 09:40:00,42.98,43.26,42.95,43.25,195716.0,42.98,43.26,42.95,43.25,195716.0
2022-02-07 09:50:00,43.24,43.36,43.18,43.35,195931.0,43.24,43.36,43.18,43.35,195931.0
2022-02-07 10:00:00,43.34,43.36,43.19,43.31,181220.0,43.34,43.36,43.19,43.31,181220.0
2022-02-07 10:10:00,43.3,43.32,43.08,43.18,179500.0,43.3,43.32,43.08,43.18,179500.0
2022-02-07 10:20:00,43.19,43.34,43.18,43.32,200850.0,43.19,43.34,43.18,43.32,200850.0
2022-02-07 10:30:00,43.32,43.51,43.27,43.43,445585.0,43.32,43.51,43.27,43.43,445585.0
2022-02-07 10:40:00,43.43,43.46,43.26,43.28,289650.0,43.43,43.46,43.26,43.28,289650.0
2022-02-07 10:50:00,43.28,43.28,43.1,43.14,139656.0,43.28,43.28,43.1,43.14,139656.0
2022-02-07 11:00:00,43.13,43.2,43.0,43.05,91729.0,43.13,43.2,43.0,43.05,91729.0
2022-02-07 11:10:00,43.05,43.12,43.03,43.07,64222.0,43.05,43.12,43.03,43.07,64222.0
2022-02-07 11:20:00,43.07,43.11,43.02,43.08,91317.0,43.07,43.11,43.02,43.08,91317.0
2022-02-07 11:30:00,43.09,43.09,42.95,42.95,121940.0,43.09,43.09,42.95,42.95,121940.0
2022-02-07 11:40:00,42.96,43.03,42.94,43.02,94721.0,42.96,43.03,42.94,43.02,94721.0
2022-02-07 11:50:00,43.03,43.06,42.99,43.01,67455.0,43.03,43.06,42.99,43.01,67455.0
2022-02-07 12:00:00,43.0,43.02,42.94,42.96,98745.0,43.0,43.02,42.94,42.96,98745.0
2022-02-07 12:10:00,42.96,43.05,42.96,43.02,53716.0,42.96,43.05,42.96,43.02,53716.0
2022-02-07 12:20:00,43.02,43.05,42.94,42.98,71397.0,43.02,43.05,42.94,42.98,71397.0
2022-02-07 12:30:00,42.98,43.0,42.9,42.92,50068.0,42.98,43.0,42.9,42.92,50068.0
2022-02-07 12:40:00,42.93,43.08,42.93,43.06,71355.0,42.93,43.08,42.93,43.06,71355.0
2022-02-07 12:50:00,43.06,43.11,43.05,43.09,83085.0,43.06,43.11,43.05,43.09,83085.0
2022-02-07 13:00:00,43.1,43.2,43.09,43.2,71792.0,43.1,43.2,43.09,43.2,71792.0
2022-02-07 13:10:00,43.2,43.25,43.17,43.19,102525.0,43.2,43.25,43.17,43.19,102525.0
2022-02-07 13:20:00,43.18,43.23,43.18,43.2,145049.0,43.18,43.23,43.18,43.2,145049.0
2022-02-07 13:30:00,43.21,43.36,43.21,43.36,86183.0,43.21,43.36,43.21,43.36,86183.0
2022-02-07 13:40:00,43.36,43.41,43.33,43.33,100310.0,43.36,43.41,43.33,43.33,100310.0
2022-02-07 13:50:00,43.34,43.38,43.3,43.37,97544.0,43.34,43.38,43.3,43.37,97544.0
2022-02-07 14:00:00,43.36,43.36,43.26,43.26,52451.0,43.36,43.36,43.26,43.26,52451.0
2022-02-07 14:10:00,43.26,43.28,43.18,43.23,109558.0,43.26,43.28,43.18,43.23,109558.0
2022-02-07 14:20:00,43.23,43.27,43.18,43.2,68691.0,43.23,43.27,43.18,43.2,68691.0
2022-02-07 14:30:00,43.21,43.25,43.17,43.23,123295.0,43.21,43.25,43.17,43.23,123295.0
2022-02-07 14:40:00,43.23,43.26,43.17,43.17,37935.0,43.23,43.26,43.17,43.17,37935.0
2022-02-07 14:50:00,43.17,43.21,43.14,43.18,39587.0,43.17,43.21,43.14,43.18,39587.0
2022-02-07 15:00:00,43.18,43.19,43.12,43.14,59873.0,43.18,43.19,43.12,43.14,59873.0
2022-02-07 15:10:00,43.14,43.21,43.13,43.16,87514.0,43.14,43.21,43.13,43.16,87514.0
2022-02-07 15:20:00,43.16,43.17,43.0,43.01,103904.0,43.16,43.17,43.0,43.01,103904.0
2022-02-07 15:30:00,43.01,43.09,42.98,42.98,157745.0,43.01,43.09,42.98,42.98,157745.0
2022-02-07 15:40:00,42.98,42.99,42.87,42.92,233601.0,42.98,42.99,42.87,42.92,233601.0
2022-02-07 15:50:00,42.93,43.01,42.87,42.9,640152.0,42.93,43.01,42.87,42.9,640152.0
2022-02-08 09:30:00,43.2,43.44,42.98,43.44,288467.0,43.2,43.44,42.98,43.44,288467.0
2022-02-08 09:40:00,43.43,43.44,43.25,43.36,260259.0,43.43,43.44,43.25,43.36,260259.0
2022-02-08 09:50:00,43.34,43.53,43.3,43.47,174832.0,43.34,43.53,43.3,43.47,174832.0
2022-02-08 10:00:00,43.46,43.57,43.44,43.45,220641.0,43.46,43.57,43.44,43.45,220641.0
2022-02-08 10:10:00,43.45,43.62,43.38,43.39,141082.0,43.45,43.62,43.38,43.39,141082.0
2022-02-08 10:20:00,43.4,43.46,43.32,43.35,117324.0,43.4,43.46,43.32,43.35,117324.0
2022-02-08 10:30:00,43.36,43.47,43.33,43.44,84445.0,43.36,43.47,43.33,43.44,84445.0
2022-02-08 10:40:00,43.44,43.53,43.42,43.49,92107.0,43.44,43.53,43.42,43.49,92107.0
2022-02-08 10:50:00,43.48,43.56,43.44,43.45,113660.0,43.48,43.56,43.44,43.45,113660.0
2022-02-08 11:00:00,43.45,43.57,43.44,43.48,99147.0,43.45,43.57,43.44,43.48,99147.0
2022-02-08 11:10:00,43.48,43.57,43.45,43.56,138281.0,43.48,43.57,43.45,43.56,138281.0
2022-02-08 11:20:00,43.56,43.6,43.51,43.59,104835.0,43.56,43.6,43.51,43.59,104835.0
2022-02-08 11:30:00,43.59,43.81,43.59,43.8,278860.0,43.59,43.81,43.59,43.8,278860.0
2022-02-08 11:40:00,43.8,43.93,43.79,43.9,85621.0,43.8,43.93,43.79,43.9,85621.0
2022-02-08 11:50:00,43.9,44.02,43.84,44.01,245172.0,43.9,44.02,43.84,44.01,245172.0
2022-02-08 12:00:00,44.02,44.08,43.92,43.96,177453.0,44.02,44.08,43.92,43.96,177453.0
2022-02-08 12:10:00,43.96,43.97,43.9,43.91,90124.0,43.96,43.97,43.9,43.91,90124.0
2022-02-08 12:20:00,43.91,44.03,43.9,44.02,101990.0,43.91,44.03,43.9,44.02,101990.0
2022-02-08 12:30:00,44.03,44.05,44.0,44.04,88769.0,44.03,44.05,44.0,44.04,88769.0
2022-02-08 12:40:00,44.04,44.09,44.01,44.01,125542.0,44.04,44.09,44.01,44.01,125542.0
2022-02-08 12:50:00,44.01,44.02,43.97,43.99,135735.0,44.01,44.02,43.97,43.99,135735.0
2022-02-08 13:00:00,43.98,44.02,43.95,44.0,73374.0,43.98,44.02,43.95,44.0,73374.0
2022-02-08 13:10:00,43.99,44.09,43.96,44.0,80952.0,43.99,44.09,43.96,44.0,80952.0
2022-02-08 13:20:00,44.0,44.02,43.96,43.96,94494.0,44.0,44.02,43.96,43.96,94494.0
2022-02-08 13:30:00,43.96,44.08,43.94,44.05,143552.0,43.96,44.08,43.94,44.05,143552.0
2022-02-08 13:40:00,44.06,44.12,44.04,44.12,88472.0,44.06,44.12,44.04,44.12,88472.0
2022-02-08 13:50:00,44.12,44.15,44.07,44.15,62657.0,44.12,44.15,44.07,44.15,62657.0
2022-02-08 14:00:00,44.15,44.17,44.08,44.1,82780.0,44.15,44.17,44.08,44.1,82780.0
2022-02-08 14:10:00,44.11,44.13,44.05,44.05,88608.0,44.11,44.13,44.05,44.05,88608.0
2022-02-08 14:20:00,44.06,44.07,43.93,43.95,107328.0,44.06,44.07,43.93,43.95,107328.0
2022-02-08 14:30:00,43.95,44.04,43.89,43.89,123348.0,43.95,44.04,43.89,43.89,123348.0
2022-02-08 14:40:00,43.9,43.98,43.89,43.97,81533.0,43.9,43.98,43.89,43.97,81533.0
2022-02-08 14:50:00,43.98,44.05,43.95,44.02,80588.0,43.98,44.05,43.95,44.02,80588.0
2022-02-08 15:00:00,44.02,44.05,43.94,44.04,99866.0,44.02,44.05,43.94,44.04,99866.0
2022-02-08 15:10:00,44.04,44.2,44.04,44.14,119059.0,44.04,44.2,44.04,44.14,119059.0
2022-02-08 15:20:00,44.14,44.15,44.04,44.05,134709.0,44.14,44.15,44.04,44.05,134709.0
2022-02-08 15:30:00,44.05,44.14,44.02,44.09,182487.0,44.05,44.14,44.02,44.09,182487.0
2022-02-08 15:40:00,44.09,44.16,44.07,44.11,246641.0,44.09,44.16,44.07,44.11,246641.0
2022-02-08 15:50:00,44.11,44.26,44.07,44.17,591225.0,44.11,44.26,44.07,44.17,591225.0
2022-02-09 09:30:00,44.62,44.66,44.26,44.54,352492.0,44.62,44.66,44.26,44.54,352492.0
2022-02-09 09:40:00,44.55,44.56,44.34,44.37,203269.0,44.55,44.56,44.34,44.37,203269.0
2022-02-09 09:50:00,44.36,44.64,44.35,44.57,335948.0,44.36,44.64,44.35,44.57,335948.0
2022-02-09 10:00:00,44.58,44.66,44.54,44.56,161861.0,44.58,44.66,44.54,44.56,161861.0
2022-02-09 10:10:00,44.56,44.6,44.46,44.5,202725.0,44.56,44.6,44.46,44.5,202725.0
2022-02-09 10:20:00,44.5,44.76,44.5,44.7,154738.0,44.5,44.76,44.5,44.7,154738.0
2022-02-09 10:30:00,44.69,44.81,44.66,44.78,152562.0,44.69,44.81,44.66,44.78,152562.0
2022-02-09 10:40:00,44.77,44.77,44.63,44.71,86128.0,44.77,44.77,44.63,44.71,86128.0
2022-02-09 10:50:00,44.7,44.76,44.62,44.76,96534.0,44.7,44.76,44.62,44.76,96534.0
2022-02-09 11:00:00,44.76,44.81,44.71,44.72,114624.0,44.76,44.81,44.71,44.72,114624.0
2022-02-09 11:10:00,44.72,44.85,44.7,44.73,96436.0,44.72,44.85,44.7,44.73,96436.0
2022-02-09 11:20:00,44.73,44.74,44.63,44.64,135683.0,44.73,44.74,44.63,44.64,135683.0
2022-02-09 11:30:00,44.65,44.67,44.54,44.62,160098.0,44.65,44.67,44.54,44.62,160098.0
2022-02-09 11:40:00,44.62,44.74,44.6,44.72,104862.0,44.62,44.74,44.6,44.72,104862.0
2022-02-09 11:50:00,44.73,44.73,44.57,44.7,111670.0,44.73,44.73,44.57,44.7,111670.0
2022-02-09 12:00:00,44.69,44.69,44.57,44.66,74824.0,44.69,44.69,44.57,44.66,74824.0
2022-02-09 12:10:00,44.66,44.78,44.6,44.76,135540.0,44.66,44.78,44.6,44.76,135540.0
2022-02-09 12:20:00,44.76,44.82,44.74,44.78,149393.0,44.76,44.82,44.74,44.78,149393.0
2022-02-09 12:30:00,44.77,44.86,44.76,44.83,86973.0,44.77,44.86,44.76,44.83,86973.0
2022-02-09 12:40:00,44.84,44.88,44.83,44.87,67495.0,44.84,44.88,44.83,44.87,67495.0
2022-02-09 12:50:00,44.87,44.93,44.84,44.9,94076.0,44.87,44.93,44.84,44.9,94076.0
2022-02-09 13:00:00,44.9,44.95,44.85,44.89,175111.0,44.9,44.95,44.85,44.89,175111.0
2022-02-09 13:10:00,44.89,44.93,44.86,44.91,131303.0,44.89,44.93,44.86,44.91,131303.0
2022-02-09 13:20:00,44.91,45.0,44.89,44.92,117852.0,44.91,45.0,44.89,44.92,117852.0
2022-02-09 13:30:00,44.93,44.95,44.84,44.87,121065.0,44.93,44.95,44.84,44.87,121065.0
2022-02-09 13:40:00,44.87,44.9,44.85,44.88,382309.0,44.87,44.9,44.85,44.88,382309.0
2022-02-09 13:50:00,44.88,44.88,44.79,44.81,52750.0,44.88,44.88,44.79,44.81,52750.0
2022-02-09 14:00:00,44.82,44.83,44.78,44.83,60231.0,44.82,44.83,44.78,44.83,60231.0
2022-02-09 14:10:00,44.83,44.84,44.79,44.81,80328.0,44.83,44.84,44.79,44.81,80328.0
2022-02-09 14:20:00,44.81,44.84,44.79,44.82,53164.0,44.81,44.84,44.79,44.82,53164.0
2022-02-09 14:30:00,44.81,44.93,44.79,44.91,593488.0,44.81,44.93,44.79,44.91,593488.0
2022-02-09 14:40:00,44.91,44.98,44.89,44.95,144779.0,44.91,44.98,44.89,44.95,144779.0
2022-02-09 14:50:00,44.95,44.96,44.88,44.89,192374.0,44.95,44.96,44.88,44.89,192374.0
2022-02-09 15:00:00,44.89,44.9,44.8,44.8,99159.0,44.89,44.9,44.8,44.8,99159.0
2022-02-09 15:10:00,44.81,44.86,44.77,44.8,328835.0,44.81,44.86,44.77,44.8,328835.0
2022-02-09 15:20:00,44.81,44.82,44.76,44.81,358318.0,44.81,44.82,44.76,44.81,358318.0
2022-02-09 15:30:00,44.82,44.84,44.71,44.76,200990.0,44.82,44.84,44.71,44.76,200990.0
2022-02-09 15:40:00,44.76,44.76,44.64,44.72,268875.0,44.76,44.76,44.64,44.72,268875.0
2022-02-09 15:50:00,44.73,44.81,44.68,44.75,754007.0,44.73,44.81,44.68,44.75,754007.0
2022-02-10 09:30:00,44.26,44.27,43.81,44.21,414735.0,44.26,44.27,43.81,44.21,414735.0
2022-02-10 09:40:00,44.21,44.41,44.19,44.36,172208.0,44.21,44.41,44.19,44.36,172208.0
2022-02-10 09:50:00,44.37,44.52,44.34,44.45,296308.0,44.37,44.52,44.34,44.45,296308.0
2022-02-10 10:00:00,44.44,44.54,44.38,44.47,114280.0,44.44,44.54,44.38,44.47,114280.0
2022-02-10 10:10:00,44.48,44.52,44.42,44.46,160750.0,44.48,44.52,44.42,44.46,160750.0
2022-02-10 10:20:00,44.46,44.47,44.38,44.44,114861.0,44.46,44.47,44.38,44.44,114861.0
2022-02-10 10:30:00,44.44,44.44,44.34,44.37,184571.0,44.44,44.44,44.34,44.37,184571.0
2022-02-10 10:40:00,44.37,44.45,44.24,44.37,227999.0,44.37,44.45,44.24,44.37,227999.0
2022-02-10 10:50:00,44.36,44.36,44.22,44.3,136759.0,44.36,44.36,44.22,44.3,136759.0
2022-02-10 11:00:00,44.3,44.36,44.26,44.29,56259.0,44.3,44.36,44.26,44.29,56259.0
2022-02-10 11:10:00,44.28,44.31,44.2,44.22,95739.0,44.28,44.31,44.2,44.22,95739.0
2022-02-10 11:20:00,44.23,44.31,44.21,44.28,58453.0,44.23,44.31,44.21,44.28,58453.0
2022-02-10 11:30:00,44.29,44.34,44.25,44.3,63930.0,44.29,44.34,44.25,44.3,63930.0
2022-02-10 11:40:00,44.31,44.46,44.3,44.39,203216.0,44.31,44.46,44.3,44.39,203216.0
2022-02-10 11:50:00,44.39,44.42,44.36,44.38,115031.0,44.39,44.42,44.36,44.38,115031.0
2022-02-10 12:00:00,44.38,44.41,44.29,44.34,76243.0,44.38,44.41,44.29,44.34,76243.0
2022-02-10 12:10:00,44.34,44.37,44.28,44.36,87785.0,44.34,44.37,44.28,44.36,87785.0
2022-02-10 12:20:00,44.37,44.46,44.35,44.46,55014.0,44.37,44.46,44.35,44.46,55014.0
2022-02-10 12:30:00,44.46,44.5,44.35,44.4,88564.0,44.46,44.5,44.35,44.4,88564.0
2022-02-10 12:40:00,44.41,44.42,44.15,44.2,195719.0,44.41,44.42,44.15,44.2,195719.0
2022-02-10 12:50:00,44.19,44.19,44.0,44.13,162981.0,44.19,44.19,44.0,44.13,162981.0
2022-02-10 13:00:00,44.12,44.2,44.11,44.13,80981.0,44.12,44.2,44.11,44.13,80981.0
2022-02-10 13:10:00,44.13,44.17,43.95,43.96,77892.0,44.13,44.17,43.95,43.96,77892.0
2022-02-10 13:20:00,43.97,43.98,43.88,43.9,159311.0,43.97,43.98,43.88,43.9,159311.0
2022-02-10 13:30:00,43.89,43.95,43.76,43.89,127010.0,43.89,43.95,43.76,43.89,127010.0
2022-02-10 13:40:00,43.89,43.93,43.86,43.91,109486.0,43.89,43.93,43.86,43.91,109486.0
2022-02-10 13:50:00,43.9,43.92,43.83,43.9,107802.0,43.9,43.92,43.83,43.9,107802.0
2022-02-10 14:00:00,43.9,43.91,43.78,43.84,133439.0,43.9,43.91,43.78,43.84,133439.0
2022-02-10 14:10:00,43.85,43.85,43.67,43.69,122395.0,43.85,43.85,43.67,43.69,122395.0
2022-02-10 14:20:00,43.7,43.8,43.64,43.77,89586.0,43.7,43.8,43.64,43.77,89586.0
2022-02-10 14:30:00,43.77,43.87,43.76,43.82,85971.0,43.77,43.87,43.76,43.82,85971.0
2022-02-10 14:40:00,43.82,43.89,43.76,43.77,125472.0,43.82,43.89,43.76,43.77,125472.0
2022-02-10 14:50:00,43.78,43.81,43.69,43.74,86364.0,43.78,43.81,43.69,43.74,86364.0
2022-02-10 15:00:00,43.74,43.81,43.67,43.8,92478.0,43.74,43.81,43.67,43.8,92478.0
2022-02-10 15:10:00,43.8,43.87,43.75,43.78,92184.0,43.8,43.87,43.75,43.78,92184.0
2022-02-10 15:20:00,43.77,43.8,43.69,43.74,136511.0,43.77,43.8,43.69,43.74,136511.0
2022-02-10 15:30:00,43.73,43.73,43.59,43.73,126634.0,43.73,43.73,43.59,43.73,126634.0
2022-02-10 15:40:00,43.72,43.75,43.58,43.61,201380.0,43.72,43.75,43.58,43.61,201380.0
2022-02-10 15:50:00,43.61,43.82,43.56,43.74,494588.0,43.61,43.82,43.56,43.74,494588.0
2022-02-11 09:30:00,43.84,44.0,43.74,43.81,149428.0,43.84,44.0,43.74,43.81,149428.0
2022-02-11 09:40:00,43.82,43.95,43.74,43.74,120323.0,43.82,43.95,43.74,43.74,120323.0
2022-02-11 09:50:00,43.75,43.91,43.68,43.72,61535.0,43.75,43.91,43.68,43.72,61535.0
2022-02-11 10:00:00,43.71,43.77,43.64,43.76,85624.0,43.71,43.77,43.64,43.76,85624.0
2022-02-11 10:10:00,43.77,43.8,43.66,43.76,69450.0,43.77,43.8,43.66,43.76,69450.0
2022-02-11 10:20:00,43.77,43.93,43.77,43.89,92160.0,43.77,43.93,43.77,43.89,92160.0
2022-02-11 10:30:00,43.89,43.94,43.8,43.9,149866.0,43.89,43.94,43.8,43.9,149866.0
2022-02-11 10:40:00,43.9,43.91,43.83,43.84,101229.0,43.9,43.91,43.83,43.84,101229.0
2022-02-11 10:50:00,43.84,43.85,43.77,43.8,64689.0,43.84,43.85,43.77,43.8,64689.0
2022-02-11 11:00:00,43.8,43.85,43.66,43.66,308915.0,43.8,43.85,43.66,43.66,308915.0
2022-02-11 11:10:00,43.67,43.69,43.49,43.57,136392.0,43.67,43.69,43.49,43.57,136392.0
2022-02-11 11:20:00,43.58,43.7,43.57,43.65,59495.0,43.58,43.7,43.57,43.65,59495.0
2022-02-11 11:30:00,43.66,43.71,43.52,43.53,153513.0,43.66,43.71,43.52,43.53,153513.0
2022-02-11 11:40:00,43.52,43.55,43.44,43.51,154634.0,43.52,43.55,43.44,43.51,154634.0
2022-02-11 11:50:00,43.5,43.62,43.46,43.58,84231.0,43.5,43.62,43.46,43.58,84231.0
2022-02-11 12:00:00,43.58,43.64,43.55,43.62,73171.0,43.58,43.64,43.55,43.62,73171.0
2022-02-11 12:10:00,43.6,43.67,43.58,43.61,57986.0,43.6,43.67,43.58,43.61,57986.0
2022-02-11 12:20:00,43.61,43.65,43.59,43.65,41561.0,43.61,43.65,43.59,43.65,41561.0
2022-02-11 12:30:00,43.64,43.68,43.62,43.63,40673.0,43.64,43.68,43.62,43.63,40673.0
2022-02-11 12:40:00,43.62,43.65,43.56,43.58,47175.0,43.62,43.65,43.56,43.58,47175.0
2022-02-11 12:50:00,43.58,43.59,43.51,43.57,40661.0,43.58,43.59,43.51,43.57,40661.0
2022-02-11 13:00:00,43.56,43.65,43.51,43.65,45436.0,43.56,43.65,43.51,43.65,45436.0
2022-02-11 13:10:00,43.64,43.64,43.56,43.6,48588.0,43.64,43.64,43.56,43.6,48588.0
2022-02-11 13:20:00,43.6,43.63,43.51,43.52,56273.0,43.6,43.63,43.51,43.52,56273.0
2022-02-11 13:30:00,43.51,43.52,43.1,43.1,179441.0,43.51,43.52,43.1,43.1,179441.0
2022-02-11 13:40:00,43.12,43.2,42.95,43.0,205530.0,43.12,43.2,42.95,43.0,205530.0
2022-02-11 13:50:00,43.01,43.11,42.92,43.07,90428.0,43.01,43.11,42.92,43.07,90428.0
2022-02-11 14:00:00,43.06,43.16,42.9,43.09,121252.0,43.06,43.16,42.9,43.09,121252.0
2022-02-11 14:10:00,43.09,43.29,43.07,43.24,77916.0,43.09,43.29,43.07,43.24,77916.0
2022-02-11 14:20:00,43.23,43.3,43.06,43.06,105143.0,43.23,43.3,43.06,43.06,105143.0
2022-02-11 14:30:00,43.08,43.31,43.06,43.23,123756.0,43.08,43.31,43.06,43.23,123756.0
2022-02-11 14:40:00,43.23,43.24,43.02,43.06,104930.0,43.23,43.24,43.02,43.06,104930.0
2022-02-11 14:50:00,43.05,43.16,42.96,43.14,75514.0,43.05,43.16,42.96,43.14,75514.0
2022-02-11 15:00:00,43.14,43.3,43.09,43.12,122418.0,43.14,43.3,43.09,43.12,122418.0
2022-02-11 15:10:00,43.12,43.19,43.03,43.04,94037.0,43.12,43.19,43.03,43.04,94037.0
2022-02-11 15:20:00,43.04,43.13,42.99,43.12,93984.0,43.04,43.13,42.99,43.12,93984.0
2022-02-11 15:30:00,43.11,43.16,42.99,43.09,132258.0,43.11,43.16,42.99,43.09,132258.0
2022-02-11 15:40:00,43.08,43.26,42.97,43.25,231908.0,43.08,43.26,42.97,43.25,231908.0
2022-02-11 15:50:00,43.27,43.28,43.09,43.11,502626.0,43.27,43.28,43.09,43.11,502626.0
2022-02-14 09:30:00,43.0,43.23,42.76,43.0,234370.0,43.0,43.23,42.76,43.0,234370.0
2022-02-14 09:40:00,43.0,43.1,42.82,42.89,339111.0,43.0,43.1,42.82,42.89,339111.0
2022-02-14 09:50:00,42.89,43.01,42.75,42.82,227630.0,42.89,43.01,42.75,42.82,227630.0
2022-02-14 10:00:00,42.83,42.83,42.51,42.66,141542.0,42.83,42.83,42.51,42.66,141542.0
2022-02-14 10:10:00,42.65,42.85,42.57,42.63,171861.0,42.65,42.85,42.57,42.63,171861.0
2022-02-14 10:20:00,42.61,42.79,42.59,42.68,115532.0,42.61,42.79,42.59,42.68,115532.0
2022-02-14 10:30:00,42.68,42.73,42.51,42.61,100316.0,42.68,42.73,42.51,42.61,100316.0
2022-02-14 10:40:00,42.61,42.73,42.59,42.71,164184.0,42.61,42.73,42.59,42.71,164184.0
2022-02-14 10:50:00,42.73,42.86,42.62,42.62,100222.0,42.73,42.86,42.62,42.62,100222.0
2022-02-14 11:00:00,42.63,42.65,42.54,42.6,103105.0,42.63,42.65,42.54,42.6,103105.0
2022-02-14 11:10:00,42.61,42.66,42.56,42.65,63237.0,42.61,42.66,42.56,42.65,63237.0
2022-02-14 11:20:00,42.64,42.77,42.59,42.75,98259.0,42.64,42.77,42.59,42.75,98259.0
2022-02-14 11:30:00,42.75,42.88,42.7,42.82,209028.0,42.75,42.88,42.7,42.82,209028.0
2022-02-14 11:40:00,42.83,42.87,42.8,42.84,83269.0,42.83,42.87,42.8,42.84,83269.0
2022-02-14 11:50:00,42.85,42.87,42.74,42.82,64794.0,42.85,42.87,42.74,42.82,64794.0
2022-02-14 12:00:00,42.81,42.87,42.73,42.74,68482.0,42.81,42.87,42.73,42.74,68482.0
2022-02-14 12:10:00,42.74,42.77,42.7,42.76,47547.0,42.74,42.77,42.7,42.76,47547.0
2022-02-14 12:20:00,42.76,42.86,42.75,42.84,64412.0,42.76,42.86,42.75,42.84,64412.0
2022-02-14 12:30:00,42.84,42.9,42.8,42.86,65772.0,42.84,42.9,42.8,42.86,65772.0
2022-02-14 12:40:00,42.86,43.0,42.86,42.94,78054.0,42.86,43.0,42.86,42.94,78054.0
2022-02-14 12:50:00,42.94,42.96,42.92,42.94,52394.0,42.94,42.96,42.92,42.94,52394.0
2022-02-14 13:00:00,42.95,42.96,42.89,42.9,48200.0,42.95,42.96,42.89,42.9,48200.0
2022-02-14 13:10:00,42.9,42.93,42.87,42.9,43009.0,42.9,42.93,42.87,42.9,43009.0
2022-02-14 13:20:00,42.89,42.9,42.81,42.83,51093.0,42.89,42.9,42.81,42.83,51093.0
2022-02-14 13:30:00,42.82,42.83,42.73,42.8,60533.0,42.82,42.83,42.73,42.8,60533.0
2022-02-14 13:40:00,42.79,42.8,42.68,42.69,91020.0,42.79,42.8,42.68,42.69,91020.0
2022-02-14 13:50:00,42.69,42.69,42.5,42.51,117801.0,42.69,42.69,42.5,42.51,117801.0
2022-02-14 14:00:00,42.5,42.54,42.44,42.48,105444.0,42.5,42.54,42.44,42.48,105444.0
2022-02-14 14:10:00,42.47,42.57,42.44,42.56,89324.0,42.47,42.57,42.44,42.56,89324.0
2022-02-14 14:20:00,42.56,42.83,42.52,42.71,144725.0,42.56,42.83,42.52,42.71,144725.0
2022-02-14 14:30:00,42.7,42.73,42.58,42.7,103598.0,42.7,42.73,42.58,42.7,103598.0
2022-02-14 14:40:00,42.69,42.74,42.59,42.63,79906.0,42.69,42.74,42.59,42.63,79906.0
2022-02-14 14:50:00,42.63,42.79,42.62,42.72,68250.0,42.63,42.79,42.62,42.72,68250.0
2022-02-14 15:00:00,42.72,42.81,42.6,42.77,129771.0,42.72,42.81,42.6,42.77,129771.0
2022-02-14 15:10:00,42.77,42.82,42.71,42.8,128153.0,42.77,42.82,42.71,42.8,128153.0
2022-02-14 15:20:00,42.8,42.94,42.75,42.85,206381.0,42.8,42.94,42.75,42.85,206381.0
2022-02-14 15:30:00,42.84,42.93,42.82,42.85,166767.0,42.84,42.93,42.82,42.85,166767.0
2022-02-14 15:40:00,42.86,42.95,42.8,42.9,288840.0,42.86,42.95,42.8,42.9,288840.0
2022-02-14 15:50:00,42.9,42.9,42.7,42.73,804940.0,42.9,42.9,42.7,42.73,804940.0
2022-02-15 09:30:00,43.38,43.61,43.28,43.55,283276.0,43.38,43.61,43.28,43.55,283276.0
2022-02-15 09:40:00,43.57,43.63,43.39,43.4,159678.0,43.57,43.63,43.39,43.4,159678.0
2022-02-15 09:50:00,43.39,43.47,43.29,43.3,151103.0,43.39,43.47,43.29,43.3,151103.0
2022-02-15 10:00:00,43.31,43.53,43.31,43.5,503411.0,43.31,43.53,43.31,43.5,503411.0
2022-02-15 10:10:00,43.5,43.64,43.44,43.57,226139.0,43.5,43.64,43.44,43.57,226139.0
2022-02-15 10:20:00,43.57,43.76,43.56,43.73,84139.0,43.57,43.76,43.56,43.73,84139.0
2022-02-15 10:30:00,43.73,43.77,43.7,43.76,124652.0,43.73,43.77,43.7,43.76,124652.0
2022-02-15 10:40:00,43.76,43.92,43.75,43.89,91753.0,43.76,43.92,43.75,43.89,91753.0
2022-02-15 10:50:00,43.89,43.89,43.78,43.78,86474.0,43.89,43.89,43.78,43.78,86474.0
2022-02-15 11:00:00,43.79,43.87,43.77,43.85,71410.0,43.79,43.87,43.77,43.85,71410.0
2022-02-15 11:10:00,43.84,43.84,43.68,43.71,74292.0,43.84,43.84,43.68,43.71,74292.0
2022-02-15 11:20:00,43.7,43.75,43.63,43.68,136849.0,43.7,43.75,43.63,43.68,136849.0
2022-02-15 11:30:00,43.68,43.83,43.68,43.8,82955.0,43.68,43.83,43.68,43.8,82955.0
2022-02-15 11:40:00,43.8,43.86,43.79,43.86,145397.0,43.8,43.86,43.79,43.86,145397.0
2022-02-15 11:50:00,43.87,44.01,43.85,43.98,139087.0,43.87,44.01,43.85,43.98,139087.0
2022-02-15 12:00:00,44.0,44.0,43.86,43.89,77699.0,44.0,44.0,43.86,43.89,77699.0
2022-02-15 12:10:00,43.9,43.91,43.78,43.83,76861.0,43.9,43.91,43.78,43.83,76861.0
2022-02-15 12:20:00,43.83,43.83,43.79,43.8,44839.0,43.83,43.83,43.79,43.8,44839.0
2022-02-15 12:30:00,43.8,43.86,43.78,43.84,80951.0,43.8,43.86,43.78,43.84,80951.0
2022-02-15 12:40:00,43.85,43.86,43.71,43.73,101337.0,43.85,43.86,43.71,43.73,101337.0
2022-02-15 12:50:00,43.73,43.83,43.73,43.82,54451.0,43.73,43.83,43.73,43.82,54451.0
2022-02-15 13:00:00,43.82,43.94,43.81,43.93,57361.0,43.82,43.94,43.81,43.93,57361.0
2022-02-15 13:10:00,43.92,43.94,43.87,43.88,117045.0,43.92,43.94,43.87,43.88,117045.0
2022-02-15 13:20:00,43.88,43.99,43.88,43.99,70143.0,43.88,43.99,43.88,43.99,70143.0
2022-02-15 13:30:00,43.98,44.0,43.91,43.94,78695.0,43.98,44.0,43.91,43.94,78695.0
2022-02-15 13:40:00,43.94,43.98,43.93,43.98,74886.0,43.94,43.98,43.93,43.98,74886.0
2022-02-15 13:50:00,43.98,44.0,43.97,43.99,74611.0,43.98,44.0,43.97,43.99,74611.0
2022-02-15 14:00:00,43.99,44.0,43.87,43.89,63784.0,43.99,44.0,43.87,43.89,63784.0
2022-02-15 14:10:00,43.89,43.94,43.87,43.94,65950.0,43.89,43.94,43.87,43.94,65950.0
2022-02-15 14:20:00,43.94,43.96,43.88,43.88,156610.0,43.94,43.96,43.88,43.88,156610.0
2022-02-15 14:30:00,43.88,43.92,43.86,43.91,70147.0,43.88,43.92,43.86,43.91,70147.0
2022-02-15 14:40:00,43.91,43.93,43.85,43.89,72869.0,43.91,43.93,43.85,43.89,72869.0
2022-02-15 14:50:00,43.89,43.9,43.86,43.9,73341.0,43.89,43.9,43.86,43.9,73341.0
2022-02-15 15:00:00,43.9,43.96,43.83,43.84,129347.0,43.9,43.96,43.83,43.84,129347.0
2022-02-15 15:10:00,43.83,43.84,43.78,43.83,139861.0,43.83,43.84,43.78,43.83,139861.0
2022-02-15 15:20:00,43.84,43.88,43.82,43.88,91833.0,43.84,43.88,43.82,43.88,91833.0
2022-02-15 15:30:00,43.88,43.88,43.74,43.75,188034.0,43.88,43.88,43.74,43.75,188034.0
2022-02-15 15:40:00,43.74,43.84,43.71,43.84,267166.0,43.74,43.84,43.71,43.84,267166.0
2022-02-15 15:50:00,43.84,44.01,43.83,44.01,805776.0,43.84,44.01,43.83,44.01,805776.0
2022-02-16 09:30:00,43.81,43.85,43.62,43.74,192918.0,43.81,43.85,43.62,43.74,192918.0
2022-02-16 09:40:00,43.74,43.75,43.49,43.59,142267.0,43.74,43.75,43.49,43.59,142267.0
2022-02-16 09:50:00,43.6,43.61,43.48,43.52,116127.0,43.6,43.61,43.48,43.52,116127.0
2022-02-16 10:00:00,43.51,43.54,43.24,43.26,117064.0,43.51,43.54,43.24,43.26,117064.0
2022-02-16 10:10:00,43.27,43.36,43.25,43.27,70793.0,43.27,43.36,43.25,43.27,70793.0
2022-02-16 10:20:00,43.27,43.41,43.23,43.4,73922.0,43.27,43.41,43.23,43.4,73922.0
2022-02-16 10:30:00,43.39,43.44,43.37,43.44,84134.0,43.39,43.44,43.37,43.44,84134.0
2022-02-16 10:40:00,43.43,43.47,43.37,43.44,65372.0,43.43,43.47,43.37,43.44,65372.0
2022-02-16 10:50:00,43.45,43.48,43.41,43.41,57261.0,43.45,43.48,43.41,43.41,57261.0
2022-02-16 11:00:00,43.42,43.5,43.4,43.48,58661.0,43.42,43.5,43.4,43.48,58661.0
2022-02-16 11:10:00,43.49,43.51,43.44,43.45,45159.0,43.49,43.51,43.44,43.45,45159.0
2022-02-16 11:20:00,43.45,43.48,43.43,43.47,44827.0,43.45,43.48,43.43,43.47,44827.0
2022-02-16 11:30:00,43.46,43.51,43.43,43.45,111238.0,43.46,43.51,43.43,43.45,111238.0
2022-02-16 11:40:00,43.46,43.49,43.44,43.46,42724.0,43.46,43.49,43.44,43.46,42724.0
2022-02-16 11:50:00,43.46,43.49,43.39,43.41,27301.0,43.46,43.49,43.39,43.41,27301.0
2022-02-16 12:00:00,43.41,43.53,43.4,43.51,47595.0,43.41,43.53,43.4,43.51,47595.0
2022-02-16 12:10:00,43.51,43.55,43.49,43.52,46165.0,43.51,43.55,43.49,43.52,46165.0
2022-02-16 12:20:00,43.53,43.57,43.53,43.55,21116.0,43.53,43.57,43.53,43.55,21116.0
2022-02-16 12:30:00,43.54,43.54,43.43,43.5,39985.0,43.54,43.54,43.43,43.5,39985.0
2022-02-16 12:40:00,43.51,43.55,43.5,43.54,41439.0,43.51,43.55,43.5,43.54,41439.0
2022-02-16 12:50:00,43.54,43.62,43.5,43.62,36189.0,43.54,43.62,43.5,43.62,36189.0
2022-02-16 13:00:00,43.61,43.62,43.56,43.59,35520.0,43.61,43.62,43.56,43.59,35520.0
2022-02-16 13:10:00,43.58,43.59,43.55,43.57,40298.0,43.58,43.59,43.55,43.57,40298.0
2022-02-16 13:20:00,43.57,43.63,43.56,43.62,44660.0,43.57,43.63,43.56,43.62,44660.0
2022-02-16 13:30:00,43.62,43.65,43.59,43.63,52915.0,43.62,43.65,43.59,43.63,52915.0
2022-02-16 13:40:00,43.64,43.65,43.59,43.62,35090.0,43.64,43.65,43.59,43.62,35090.0
2022-02-16 13:50:00,43.62,43.66,43.62,43.66,31683.0,43.62,43.66,43.62,43.66,31683.0
2022-02-16 14:00:00,43.66,43.83,43.58,43.77,87745.0,43.66,43.83,43.58,43.77,87745.0
2022-02-16 14:10:00,43.75,43.83,43.69,43.81,128631.0,43.75,43.83,43.69,43.81,128631.0
2022-02-16 14:20:00,43.8,44.01,43.8,43.98,111842.0,43.8,44.01,43.8,43.98,111842.0
2022-02-16 14:30:00,43.97,44.11,43.96,44.01,85091.0,43.97,44.11,43.96,44.01,85091.0
2022-02-16 14:40:00,44.0,44.01,43.91,43.97,79154.0,44.0,44.01,43.91,43.97,79154.0
2022-02-16 14:50:00,43.98,44.05,43.95,44.04,62750.0,43.98,44.05,43.95,44.04,62750.0
2022-02-16 15:00:00,44.05,44.21,44.04,44.18,115406.0,44.05,44.21,44.04,44.18,115406.0
2022-02-16 15:10:00,44.18,44.19,44.11,44.18,139477.0,44.18,44.19,44.11,44.18,139477.0
2022-02-16 15:20:00,44.19,44.25,44.15,44.23,103135.0,44.19,44.25,44.15,44.23,103135.0
2022-02-16 15:30:00,44.22,44.26,44.17,44.21,138583.0,44.22,44.26,44.17,44.21,138583.0
2022-02-16 15:40:00,44.19,44.23,44.13,44.18,192235.0,44.19,44.23,44.13,44.18,192235.0
2022-02-16 15:50:00,44.18,44.24,44.14,44.2,587912.0,44.18,44.24,44.14,44.2,587912.0
2022-02-17 09:30:00,43.8,44.04,43.74,43.87,518144.0,43.8,44.04,43.74,43.87,518144.0
2022-02-17 09:40:00,43.88,43.91,43.51,43.52,522765.0,43.88,43.91,43.51,43.52,522765.0
2022-02-17 09:50:00,43.53,43.59,43.22,43.28,133138.0,43.53,43.59,43.22,43.28,133138.0
2022-02-17 10:00:00,43.29,43.53,43.25,43.48,175114.0,43.29,43.53,43.25,43.48,175114.0
2022-02-17 10:10:00,43.47,43.59,43.42,43.5,133776.0,43.47,43.59,43.42,43.5,133776.0
2022-02-17 10:20:00,43.49,43.5,43.37,43.45,110657.0,43.49,43.5,43.37,43.45,110657.0
2022-02-17 10:30:00,43.45,43.51,43.44,43.49,44695.0,43.45,43.51,43.44,43.49,44695.0
2022-02-17 10:40:00,43.48,43.53,43.38,43.41,85232.0,43.48,43.53,43.38,43.41,85232.0
2022-02-17 10:50:00,43.42,43.52,43.4,43.48,79192.0,43.42,43.52,43.4,43.48,79192.0
2022-02-17 11:00:00,43.49,43.59,43.45,43.52,75779.0,43.49,43.59,43.45,43.52,75779.0
2022-02-17 11:10:00,43.52,43.52,43.45,43.5,64662.0,43.52,43.52,43.45,43.5,64662.0
2022-02-17 11:20:00,43.5,43.5,43.42,43.47,63541.0,43.5,43.5,43.42,43.47,63541.0
2022-02-17 11:30:00,43.47,43.52,43.45,43.48,50657.0,43.47,43.52,43.45,43.48,50657.0
2022-02-17 11:40:00,43.48,43.57,43.45,43.56,33022.0,43.48,43.57,43.45,43.56,33022.0
2022-02-17 11:50:00,43.56,43.57,43.47,43.48,42221.0,43.56,43.57,43.47,43.48,42221.0
2022-02-17 12:00:00,43.47,43.51,43.43,43.5,46530.0,43.47,43.51,43.43,43.5,46530.0
2022-02-17 12:10:00,43.49,43.53,43.45,43.5,70615.0,43.49,43.53,43.45,43.5,70615.0
2022-02-17 12:20:00,43.49,43.52,43.46,43.49,50099.0,43.49,43.52,43.46,43.49,50099.0
2022-02-17 12:30:00,43.48,43.5,43.46,43.48,48159.0,43.48,43.5,43.46,43.48,48159.0
2022-02-17 12:40:00,43.48,43.55,43.45,43.48,48451.0,43.48,43.55,43.45,43.48,48451.0
2022-02-17 12:50:00,43.47,43.48,43.44,43.47,39044.0,43.47,43.48,43.44,43.47,39044.0
2022-02-17 13:00:00,43.47,43.48,43.42,43.45,35913.0,43.47,43.48,43.42,43.45,35913.0
2022-02-17 13:10:00,43.45,43.45,43.41,43.44,38571.0,43.45,43.45,43.41,43.44,38571.0
2022-02-17 13:20:00,43.44,43.46,43.4,43.45,37330.0,43.44,43.46,43.4,43.45,37330.0
2022-02-17 13:30:00,43.45,43.48,43.43,43.44,35862.0,43.45,43.48,43.43,43.44,35862.0
2022-02-17 13:40:00,43.44,43.48,43.39,43.4,63720.0,43.44,43.48,43.39,43.4,63720.0
2022-02-17 13:50:00,43.39,43.41,43.37,43.39,50200.0,43.39,43.41,43.37,43.39,50200.0
2022-02-17 14:00:00,43.39,43.39,43.29,43.3,67129.0,43.39,43.39,43.29,43.3,67129.0
2022-02-17 14:10:00,43.3,43.3,43.24,43.27,122519.0,43.3,43.3,43.24,43.27,122519.0
2022-02-17 14:20:00,43.26,43.26,43.13,43.14,115147.0,43.26,43.26,43.13,43.14,115147.0
2022-02-17 14:30:00,43.14,43.15,42.88,42.89,151909.0,43.14,43.15,42.88,42.89,151909.0
2022-02-17 14:40:00,42.88,42.94,42.85,42.94,124894.0,42.88,42.94,42.85,42.94,124894.0
2022-02-17 14:50:00,42.94,42.94,42.82,42.88,293046.0,42.94,42.94,42.82,42.88,293046.0
2022-02-17 15:00:00,42.88,42.93,42.66,42.67,262513.0,42.88,42.93,42.66,42.67,262513.0
2022-02-17 15:10:00,42.68,42.7,42.62,42.65,272729.0,42.68,42.7,42.62,42.65,272729.0
2022-02-17 15:20:00,42.66,42.76,42.59,42.73,326005.0,42.66,42.76,42.59,42.73,326005.0
2022-02-17 15:30:00,42.73,42.85,42.67,42.82,280579.0,42.73,42.85,42.67,42.82,280579.0
2022-02-17 15:40:00,42.82,42.94,42.79,42.88,370557.0,42.82,42.94,42.79,42.88,370557.0
2022-02-17 15:50:00,42.88,42.9,42.75,42.83,855872.0,42.88,42.9,42.75,42.83,855872.0
2022-02-18 09:30:00,42.88,43.1,42.55,42.63,415092.0,42.88,43.1,42.55,42.63,415092.0
2022-02-18 09:40:00,42.61,42.72,42.53,42.6,232205.0,42.61,42.72,42.53,42.6,232205.0
2022-02-18 09:50:00,42.61,42.76,42.59,42.7,193230.0,42.61,42.76,42.59,42.7,193230.0
2022-02-18 10:00:00,42.71,42.72,42.55,42.65,128052.0,42.71,42.72,42.55,42.65,128052.0
2022-02-18 10:10:00,42.66,42.77,42.56,42.63,73568.0,42.66,42.77,42.56,42.63,73568.0
2022-02-18 10:20:00,42.63,42.67,42.57,42.59,110375.0,42.63,42.67,42.57,42.59,110375.0
2022-02-18 10:30:00,42.59,42.59,42.47,42.5,79050.0,42.59,42.59,42.47,42.5,79050.0
2022-02-18 10:40:00,42.51,42.57,42.49,42.51,129485.0,42.51,42.57,42.49,42.51,129485.0
2022-02-18 10:50:00,42.52,42.57,42.44,42.45,142057.0,42.52,42.57,42.44,42.45,142057.0
2022-02-18 11:00:00,42.45,42.46,42.21,42.25,141747.0,42.45,42.46,42.21,42.25,141747.0
2022-02-18 11:10:00,42.24,42.45,42.19,42.41,134840.0,42.24,42.45,42.19,42.41,134840.0
2022-02-18 11:20:00,42.41,42.43,42.31,42.32,88285.0,42.41,42.43,42.31,42.32,88285.0
2022-02-18 11:30:00,42.33,42.46,42.29,42.43,119339.0,42.33,42.46,42.29,42.43,119339.0
2022-02-18 11:40:00,42.43,42.49,42.42,42.45,106982.0,42.43,42.49,42.42,42.45,106982.0
2022-02-18 11:50:00,42.45,42.47,42.32,42.34,85312.0,42.45,42.47,42.32,42.34,85312.0
2022-02-18 12:00:00,42.34,42.49,42.34,42.48,72577.0,42.34,42.49,42.34,42.48,72577.0
2022-02-18 12:10:00,42.49,42.56,42.45,42.52,70200.0,42.49,42.56,42.45,42.52,70200.0
2022-02-18 12:20:00,42.52,42.54,42.46,42.48,65092.0,42.52,42.54,42.46,42.48,65092.0
2022-02-18 12:30:00,42.48,42.55,42.4,42.47,105213.0,42.48,42.55,42.4,42.47,105213.0
2022-02-18 12:40:00,42.47,42.48,42.37,42.39,68714.0,42.47,42.48,42.37,42.39,68714.0
2022-02-18 12:50:00,42.37,42.42,42.33,42.35,45815.0,42.37,42.42,42.33,42.35,45815.0
2022-02-18 13:00:00,42.35,42.38,42.3,42.36,52683.0,42.35,42.38,42.3,42.36,52683.0
2022-02-18 13:10:00,42.36,42.38,42.29,42.32,62702.0,42.36,42.38,42.29,42.32,62702.0
2022-02-18 13:20:00,42.33,42.43,42.31,42.36,53426.0,42.33,42.43,42.31,42.36,53426.0
2022-02-18 13:30:00,42.36,42.47,42.33,42.46,56672.0,42.36,42.47,42.33,42.46,56672.0
2022-02-18 13:40:00,42.46,42.53,42.4,42.51,46967.0,42.46,42.53,42.4,42.51,46967.0
2022-02-18 13:50:00,42.51,42.56,42.48,42.52,44769.0,42.51,42.56,42.48,42.52,44769.0
2022-02-18 14:00:00,42.52,42.58,42.5,42.54,90522.0,42.52,42.58,42.5,42.54,90522.0
2022-02-18 14:10:00,42.53,42.64,42.51,42.6,76816.0,42.53,42.64,42.51,42.6,76816.0
2022-02-18 14:20:00,42.59,42.79,42.59,42.76,59528.0,42.59,42.79,42.59,42.76,59528.0
2022-02-18 14:30:00,42.76,42.82,42.65,42.66,85818.0,42.76,42.82,42.65,42.66,85818.0
2022-02-18 14:40:00,42.66,42.69,42.61,42.62,70499.0,42.66,42.69,42.61,42.62,70499.0
2022-02-18 14:50:00,42.61,42.82,42.6,42.79,79456.0,42.61,42.82,42.6,42.79,79456.0
2022-02-18 15:00:00,42.79,42.84,42.68,42.76,91708.0,42.79,42.84,42.68,42.76,91708.0
2022-02-18 15:10:00,42.75,42.81,42.62,42.64,89813.0,42.75,42.81,42.62,42.64,89813.0
2022-02-18 15:20:00,42.64,42.69,42.6,42.62,90984.0,42.64,42.69,42.6,42.62,90984.0
2022-02-18 15:30:00,42.63,42.63,42.49,42.58,128187.0,42.63,42.63,42.49,42.58,128187.0
2022-02-18 15:40:00,42.58,42.73,42.57,42.7,218446.0,42.58,42.73,42.57,42.7,218446.0
2022-02-18 15:50:00,42.7,42.7,42.52,42.55,537903.0,42.7,42.7,42.52,42.55,537903.0
2022-02-22 09:30:00,42.55,42.78,42.45,42.74,414986.0,42.55,42.78,42.45,42.74,414986.0
2022-02-22 09:40:00,42.74,43.09,42.71,43.04,240537.0,42.74,43.09,42.71,43.04,240537.0
2022-02-22 09:50:00,43.04,43.08,42.96,43.01,266831.0,43.04,43.08,42.96,43.01,266831.0
2022-02-22 10:00:00,43.01,43.1,42.95,43.0,211563.0,43.01,43.1,42.95,43.0,211563.0
2022-02-22 10:10:00,42.99,43.24,42.93,43.21,88882.0,42.99,43.24,42.93,43.21,88882.0
2022-02-22 10:20:00,43.21,43.37,43.2,43.35,97934.0,43.21,43.37,43.2,43.35,97934.0
2022-02-22 10:30:00,43.35,43.35,43.09,43.1,93799.0,43.35,43.35,43.09,43.1,93799.0
2022-02-22 10:40:00,43.09,43.14,43.02,43.13,67804.0,43.09,43.14,43.02,43.13,67804.0
2022-02-22 10:50:00,43.13,43.13,43.01,43.03,101804.0,43.13,43.13,43.01,43.03,101804.0
2022-02-22 11:00:00,43.03,43.1,43.0,43.02,97680.0,43.03,43.1,43.0,43.02,97680.0
2022-02-22 11:10:00,43.03,43.08,42.97,42.99,54692.0,43.03,43.08,42.97,42.99,54692.0
2022-02-22 11:20:00,42.99,43.08,42.92,42.98,102438.0,42.99,43.08,42.92,42.98,102438.0
2022-02-22 11:30:00,42.97,43.06,42.95,43.04,74933.0,42.97,43.06,42.95,43.04,74933.0
2022-02-22 11:40:00,43.04,43.13,43.02,43.12,77473.0,43.04,43.13,43.02,43.12,77473.0
2022-02-22 11:50:00,43.12,43.17,43.02,43.1,53735.0,43.12,43.17,43.02,43.1,53735.0
2022-02-22 12:00:00,43.09,43.19,43.09,43.17,75373.0,43.09,43.19,43.09,43.17,75373.0
2022-02-22 12:10:00,43.17,43.2,43.12,43.16,145063.0,43.17,43.2,43.12,43.16,145063.0
2022-02-22 12:20:00,43.16,43.19,43.11,43.14,114857.0,43.16,43.19,43.11,43.14,114857.0
2022-02-22 12:30:00,43.14,43.14,43.0,43.02,96969.0,43.14,43.14,43.0,43.02,96969.0
2022-02-22 12:40:00,43.02,43.03,42.91,42.92,51903.0,43.02,43.03,42.91,42.92,51903.0
2022-02-22 12:50:00,42.92,42.97,42.81,42.84,64055.0,42.92,42.97,42.81,42.84,64055.0
2022-02-22 13:00:00,42.84,42.87,42.77,42.85,74686.0,42.84,42.87,42.77,42.85,74686.0
2022-02-22 13:10:00,42.84,42.9,42.73,42.75,98308.0,42.84,42.9,42.73,42.75,98308.0
2022-02-22 13:20:00,42.75,42.8,42.74,42.76,44521.0,42.75,42.8,42.74,42.76,44521.0
2022-02-22 13:30:00,42.75,42.83,42.73,42.76,47484.0,42.75,42.83,42.73,42.76,47484.0
2022-02-22 13:40:00,42.76,42.79,42.63,42.64,56140.0,42.76,42.79,42.63,42.64,56140.0
2022-02-22 13:50:00,42.64,42.67,42.56,42.65,44600.0,42.64,42.67,42.56,42.65,44600.0
2022-02-22 14:00:00,42.64,42.65,42.54,42.55,59862.0,42.64,42.65,42.54,42.55,59862.0
2022-02-22 14:10:00,42.55,42.66,42.54,42.65,71197.0,42.55,42.66,42.54,42.65,71197.0
2022-02-22 14:20:00,42.65,42.78,42.57,42.72,154432.0,42.65,42.78,42.57,42.72,154432.0
2022-02-22 14:30:00,42.72,42.82,42.66,42.75,157062.0,42.72,42.82,42.66,42.75,157062.0
2022-02-22 14:40:00,42.76,42.92,42.66,42.91,88164.0,42.76,42.92,42.66,42.91,88164.0
2022-02-22 14:50:00,42.92,43.06,42.9,42.97,122597.0,42.92,43.06,42.9,42.97,122597.0
2022-02-22 15:00:00,42.98,43.14,42.97,43.05,66184.0,42.98,43.14,42.97,43.05,66184.0
2022-02-22 15:10:00,43.05,43.23,43.05,43.12,198346.0,43.05,43.23,43.05,43.12,198346.0
2022-02-22 15:20:00,43.12,43.15,43.0,43.07,133210.0,43.12,43.15,43.0,43.07,133210.0
2022-02-22 15:30:00,43.06,43.08,42.99,43.06,145904.0,43.06,43.08,42.99,43.06,145904.0
2022-02-22 15:40:00,43.07,43.08,42.9,42.93,335226.0,43.07,43.08,42.9,42.93,335226.0
2022-02-22 15:50:00,42.92,43.01,42.81,42.99,719556.0,42.92,43.01,42.81,42.99,719556.0
2022-02-23 09:30:00,43.28,43.42,43.14,43.35,204556.0,43.28,43.42,43.14,43.35,204556.0
2022-02-23 09:40:00,43.34,43.68,43.33,43.65,266615.0,43.34,43.68,43.33,43.65,266615.0
2022-02-23 09:50:00,43.65,43.73,43.54,43.58,176790.0,43.65,43.73,43.54,43.58,176790.0
2022-02-23 10:00:00,43.58,43.58,43.33,43.38,118051.0,43.58,43.58,43.33,43.38,118051.0
2022-02-23 10:10:00,43.36,43.44,43.31,43.38,186199.0,43.36,43.44,43.31,43.38,186199.0
2022-02-23 10:20:00,43.38,43.44,43.27,43.3,144364.0,43.38,43.44,43.27,43.3,144364.0
2022-02-23 10:30:00,43.3,43.4,43.25,43.4,112984.0,43.3,43.4,43.25,43.4,112984.0
2022-02-23 10:40:00,43.4,43.45,43.32,43.36,89040.0,43.4,43.45,43.32,43.36,89040.0
2022-02-23 10:50:00,43.32,43.45,43.3,43.35,75040.0,43.32,43.45,43.3,43.35,75040.0
2022-02-23 11:00:00,43.35,43.37,43.24,43.28,99569.0,43.35,43.37,43.24,43.28,99569.0
2022-02-23 11:10:00,43.28,43.32,43.22,43.27,64794.0,43.28,43.32,43.22,43.27,64794.0
2022-02-23 11:20:00,43.29,43.39,43.27,43.37,85096.0,43.29,43.39,43.27,43.37,85096.0
2022-02-23 11:30:00,43.37,43.49,43.35,43.47,91050.0,43.37,43.49,43.35,43.47,91050.0
2022-02-23 11:40:00,43.48,43.58,43.41,43.56,161701.0,43.48,43.58,43.41,43.56,161701.0
2022-02-23 11:50:00,43.57,43.74,43.51,43.73,422699.0,43.57,43.74,43.51,43.73,422699.0
2022-02-23 12:00:00,43.75,43.87,43.74,43.86,175456.0,43.75,43.87,43.74,43.86,175456.0
2022-02-23 12:10:00,43.87,43.99,43.82,43.98,161880.0,43.87,43.99,43.82,43.98,161880.0
2022-02-23 12:20:00,43.98,44.2,43.94,44.16,252646.0,43.98,44.2,43.94,44.16,252646.0
2022-02-23 12:30:00,44.17,44.32,44.15,44.29,403340.0,44.17,44.32,44.15,44.29,403340.0
2022-02-23 12:40:00,44.29,44.38,44.24,44.25,195616.0,44.29,44.38,44.24,44.25,195616.0
2022-02-23 12:50:00,44.25,44.25,44.02,44.08,182040.0,44.25,44.25,44.02,44.08,182040.0
2022-02-23 13:00:00,44.07,44.08,43.93,43.94,101601.0,44.07,44.08,43.93,43.94,101601.0
2022-02-23 13:10:00,43.94,43.96,43.79,43.95,147634.0,43.94,43.96,43.79,43.95,147634.0
2022-02-23 13:20:00,43.94,43.96,43.84,43.85,96825.0,43.94,43.96,43.84,43.85,96825.0
2022-02-23 13:30:00,43.85,43.98,43.8,43.95,138140.0,43.85,43.98,43.8,43.95,138140.0
2022-02-23 13:40:00,43.95,44.1,43.93,44.08,105786.0,43.95,44.1,43.93,44.08,105786.0
2022-02-23 13:50:00,44.08,44.08,43.96,44.05,106275.0,44.08,44.08,43.96,44.05,106275.0
2022-02-23 14:00:00,44.04,44.09,43.95,44.07,188054.0,44.04,44.09,43.95,44.07,188054.0
2022-02-23 14:10:00,44.08,44.15,44.01,44.15,174464.0,44.08,44.15,44.01,44.15,174464.0
2022-02-23 14:20:00,44.15,44.16,43.81,43.84,144282.0,44.15,44.16,43.81,43.84,144282.0
2022-02-23 14:30:00,43.85,43.95,43.85,43.91,113559.0,43.85,43.95,43.85,43.91,113559.0
2022-02-23 14:40:00,43.91,43.95,43.79,43.9,141778.0,43.91,43.95,43.79,43.9,141778.0
2022-02-23 14:50:00,43.9,43.99,43.86,43.95,135119.0,43.9,43.99,43.86,43.95,135119.0
2022-02-23 15:00:00,43.94,43.95,43.84,43.87,135308.0,43.94,43.95,43.84,43.87,135308.0
2022-02-23 15:10:00,43.87,43.93,43.76,43.87,274890.0,43.87,43.93,43.76,43.87,274890.0
2022-02-23 15:20:00,43.88,43.97,43.84,43.94,136157.0,43.88,43.97,43.84,43.94,136157.0
2022-02-23 15:30:00,43.93,43.94,43.79,43.79,203977.0,43.93,43.94,43.79,43.79,203977.0
2022-02-23 15:40:00,43.8,43.84,43.66,43.68,961365.0,43.8,43.84,43.66,43.68,961365.0
2022-02-23 15:50:00,43.67,43.73,43.58,43.73,1640145.0,43.67,43.73,43.58,43.73,1640145.0
2022-02-24 09:30:00,42.75,42.98,42.49,42.65,444026.0,42.75,42.98,42.49,42.65,444026.0
2022-02-24 09:40:00,42.65,42.66,42.28,42.65,303000.0,42.65,42.66,42.28,42.65,303000.0
2022-02-24 09:50:00,42.65,43.08,42.63,43.08,296280.0,42.65,43.08,42.63,43.08,296280.0
2022-02-24 10:00:00,43.07,43.07,42.64,42.77,255669.0,43.07,43.07,42.64,42.77,255669.0
2022-02-24 10:10:00,42.77,42.99,42.71,42.91,143527.0,42.77,42.99,42.71,42.91,143527.0
2022-02-24 10:20:00,42.9,42.97,42.69,42.82,113626.0,42.9,42.97,42.69,42.82,113626.0
2022-02-24 10:30:00,42.82,43.02,42.72,42.96,178805.0,42.82,43.02,42.72,42.96,178805.0
2022-02-24 10:40:00,42.95,43.16,42.86,43.13,156326.0,42.95,43.16,42.86,43.13,156326.0
2022-02-24 10:50:00,43.13,43.16,42.96,43.14,132705.0,43.13,43.16,42.96,43.14,132705.0
2022-02-24 11:00:00,43.15,43.37,43.04,43.37,123325.0,43.15,43.37,43.04,43.37,123325.0
2022-02-24 11:10:00,43.36,43.39,43.21,43.28,72619.0,43.36,43.39,43.21,43.28,72619.0
2022-02-24 11:20:00,43.28,43.31,43.21,43.23,93840.0,43.28,43.31,43.21,43.23,93840.0
2022-02-24 11:30:00,43.24,43.34,43.16,43.3,99719.0,43.24,43.34,43.16,43.3,99719.0
2022-02-24 11:40:00,43.29,43.29,43.11,43.25,110094.0,43.29,43.29,43.11,43.25,110094.0
2022-02-24 11:50:00,43.26,43.42,43.24,43.39,106465.0,43.26,43.42,43.24,43.39,106465.0
2022-02-24 12:00:00,43.41,43.44,43.19,43.19,100894.0,43.41,43.44,43.19,43.19,100894.0
2022-02-24 12:10:00,43.21,43.29,43.14,43.21,134432.0,43.21,43.29,43.14,43.21,134432.0
2022-02-24 12:20:00,43.22,43.32,43.13,43.32,90843.0,43.22,43.32,43.13,43.32,90843.0
2022-02-24 12:30:00,43.32,43.36,43.18,43.3,156914.0,43.32,43.36,43.18,43.3,156914.0
2022-02-24 12:40:00,43.3,43.34,43.21,43.22,203576.0,43.3,43.34,43.21,43.22,203576.0
2022-02-24 12:50:00,43.23,43.27,43.13,43.16,122009.0,43.23,43.27,43.13,43.16,122009.0
2022-02-24 13:00:00,43.15,43.29,43.09,43.27,115806.0,43.15,43.29,43.09,43.27,115806.0
2022-02-24 13:10:00,43.26,43.34,43.22,43.32,78556.0,43.26,43.34,43.22,43.32,78556.0
2022-02-24 13:20:00,43.31,43.34,43.16,43.19,79168.0,43.31,43.34,43.16,43.19,79168.0
2022-02-24 13:30:00,43.19,43.39,43.17,43.38,65806.0,43.19,43.39,43.17,43.38,65806.0
2022-02-24 13:40:00,43.38,43.58,43.24,43.57,78749.0,43.38,43.58,43.24,43.57,78749.0
2022-02-24 13:50:00,43.58,43.6,43.32,43.36,94878.0,43.58,43.6,43.32,43.36,94878.0
2022-02-24 14:00:00,43.37,43.43,43.28,43.31,101470.0,43.37,43.43,43.28,43.31,101470.0
2022-02-24 14:10:00,43.32,43.53,43.32,43.51,120212.0,43.32,43.53,43.32,43.51,120212.0
2022-02-24 14:20:00,43.51,43.6,43.48,43.58,89321.0,43.51,43.6,43.48,43.58,89321.0
2022-02-24 14:30:00,43.59,43.75,43.55,43.71,106215.0,43.59,43.75,43.55,43.71,106215.0
2022-02-24 14:40:00,43.71,43.72,43.62,43.7,94305.0,43.71,43.72,43.62,43.7,94305.0
2022-02-24 14:50:00,43.69,43.73,43.62,43.73,86474.0,43.69,43.73,43.62,43.73,86474.0
2022-02-24 15:00:00,43.74,43.79,43.68,43.73,140424.0,43.74,43.79,43.68,43.73,140424.0
2022-02-24 15:10:00,43.73,43.83,43.7,43.73,122917.0,43.73,43.83,43.7,43.73,122917.0
2022-02-24 15:20:00,43.73,43.73,43.55,43.58,138304.0,43.73,43.73,43.55,43.58,138304.0
2022-02-24 15:30:00,43.57,43.84,43.56,43.8,155910.0,43.57,43.84,43.56,43.8,155910.0
2022-02-24 15:40:00,43.8,43.83,43.71,43.76,325682.0,43.8,43.83,43.71,43.76,325682.0
2022-02-24 15:50:00,43.77,44.03,43.76,43.94,669211.0,43.77,44.03,43.76,43.94,669211.0
2022-02-25 09:30:00,44.0,44.24,43.88,44.23,320827.0,44.0,44.24,43.88,44.23,320827.0
2022-02-25 09:40:00,44.22,44.24,43.95,44.16,142864.0,44.22,44.24,43.95,44.16,142864.0
2022-02-25 09:50:00,44.15,44.2,43.84,43.86,123336.0,44.15,44.2,43.84,43.86,123336.0
2022-02-25 10:00:00,43.85,43.96,43.77,43.93,167053.0,43.85,43.96,43.77,43.93,167053.0
2022-02-25 10:10:00,43.92,43.97,43.78,43.96,196681.0,43.92,43.97,43.78,43.96,196681.0
2022-02-25 10:20:00,43.95,44.03,43.93,43.99,97691.0,43.95,44.03,43.93,43.99,97691.0
2022-02-25 10:30:00,44.0,44.04,43.96,44.01,140087.0,44.0,44.04,43.96,44.01,140087.0
2022-02-25 10:40:00,44.01,44.21,44.0,44.16,285698.0,44.01,44.21,44.0,44.16,285698.0
2022-02-25 10:50:00,44.15,44.2,44.06,44.1,201200.0,44.15,44.2,44.06,44.1,201200.0
2022-02-25 11:00:00,44.11,44.21,44.06,44.2,298871.0,44.11,44.21,44.06,44.2,298871.0
2022-02-25 11:10:00,44.2,44.3,44.18,44.29,370891.0,44.2,44.3,44.18,44.29,370891.0
2022-02-25 11:20:00,44.29,44.43,44.27,44.4,249716.0,44.29,44.43,44.27,44.4,249716.0
2022-02-25 11:30:00,44.4,44.45,44.34,44.38,311851.0,44.4,44.45,44.34,44.38,311851.0
2022-02-25 11:40:00,44.38,44.66,44.36,44.63,198248.0,44.38,44.66,44.36,44.63,198248.0
2022-02-25 11:50:00,44.64,44.78,44.58,44.77,154008.0,44.64,44.78,44.58,44.77,154008.0
2022-02-25 12:00:00,44.77,44.81,44.73,44.78,65067.0,44.77,44.81,44.73,44.78,65067.0
2022-02-25 12:10:00,44.78,44.88,44.73,44.87,92113.0,44.78,44.88,44.73,44.87,92113.0
2022-02-25 12:20:00,44.87,44.93,44.82,44.91,76545.0,44.87,44.93,44.82,44.91,76545.0
2022-02-25 12:30:00,44.91,44.98,44.9,44.92,64578.0,44.91,44.98,44.9,44.92,64578.0
2022-02-25 12:40:00,44.93,44.98,44.93,44.95,67839.0,44.93,44.98,44.93,44.95,67839.0
2022-02-25 12:50:00,44.94,44.94,44.8,44.81,102606.0,44.94,44.94,44.8,44.81,102606.0
2022-02-25 13:00:00,44.81,44.92,44.78,44.81,91095.0,44.81,44.92,44.78,44.81,91095.0
2022-02-25 13:10:00,44.81,44.96,44.76,44.95,153954.0,44.81,44.96,44.76,44.95,153954.0
2022-02-25 13:20:00,44.95,45.0,44.9,44.98,75901.0,44.95,45.0,44.9,44.98,75901.0
2022-02-25 13:30:00,44.98,45.02,44.94,44.99,140452.0,44.98,45.02,44.94,44.99,140452.0
2022-02-25 13:40:00,45.0,45.1,45.0,45.05,81844.0,45.0,45.1,45.0,45.05,81844.0
2022-02-25 13:50:00,45.04,45.08,44.95,44.96,94914.0,45.04,45.08,44.95,44.96,94914.0
2022-02-25 14:00:00,44.96,45.01,44.9,44.91,137456.0,44.96,45.01,44.9,44.91,137456.0
2022-02-25 14:10:00,44.92,44.97,44.89,44.95,93924.0,44.92,44.97,44.89,44.95,93924.0
2022-02-25 14:20:00,44.95,45.07,44.93,45.02,92687.0,44.95,45.07,44.93,45.02,92687.0
2022-02-25 14:30:00,45.02,45.07,44.94,44.98,113250.0,45.02,45.07,44.94,44.98,113250.0
2022-02-25 14:40:00,44.98,45.01,44.94,44.95,185504.0,44.98,45.01,44.94,44.95,185504.0
2022-02-25 14:50:00,44.95,45.08,44.91,45.05,268341.0,44.95,45.08,44.91,45.05,268341.0
2022-02-25 15:00:00,45.05,45.05,44.95,45.04,138387.0,45.05,45.05,44.95,45.04,138387.0
2022-02-25 15:10:00,45.05,45.12,44.98,45.08,138240.0,45.05,45.12,44.98,45.08,138240.0
2022-02-25 15:20:00,45.08,45.15,45.05,45.05,211841.0,45.08,45.15,45.05,45.05,211841.0
2022-02-25 15:30:00,45.05,45.15,45.0,45.06,472840.0,45.05,45.15,45.0,45.06,472840.0
2022-02-25 15:40:00,45.05,45.14,45.03,45.09,855142.0,45.05,45.14,45.03,45.09,855142.0
2022-02-25 15:50:00,45.09,45.17,45.05,45.09,1017748.0,45.09,45.17,45.05,45.09,1017748.0
2022-02-28 09:30:00,44.49,44.61,44.26,44.34,306866.0,44.49,44.61,44.26,44.34,306866.0
2022-02-28 09:40:00,44.33,44.54,44.23,44.24,207482.0,44.33,44.54,44.23,44.24,207482.0
2022-02-28 09:50:00,44.24,44.36,44.09,44.19,199171.0,44.24,44.36,44.09,44.19,199171.0
2022-02-28 10:00:00,44.19,44.26,44.07,44.22,279307.0,44.19,44.26,44.07,44.22,279307.0
2022-02-28 10:10:00,44.23,44.28,44.11,44.16,166576.0,44.23,44.28,44.11,44.16,166576.0
2022-02-28 10:20:00,44.16,44.24,44.16,44.18,120113.0,44.16,44.24,44.16,44.18,120113.0
2022-02-28 10:30:00,44.18,44.31,44.18,44.27,155988.0,44.18,44.31,44.18,44.27,155988.0
2022-02-28 10:40:00,44.28,44.47,44.26,44.44,89240.0,44.28,44.47,44.26,44.44,89240.0
2022-02-28 10:50:00,44.43,44.52,44.41,44.51,97807.0,44.43,44.52,44.41,44.51,97807.0
2022-02-28 11:00:00,44.52,44.57,44.47,44.56,189905.0,44.52,44.57,44.47,44.56,189905.0
2022-02-28 11:10:00,44.57,44.67,44.54,44.59,91394.0,44.57,44.67,44.54,44.59,91394.0
2022-02-28 11:20:00,44.59,44.67,44.58,44.67,87666.0,44.59,44.67,44.58,44.67,87666.0
2022-02-28 11:30:00,44.66,44.69,44.57,44.6,100248.0,44.66,44.69,44.57,44.6,100248.0
2022-02-28 11:40:00,44.6,44.6,44.35,44.39,139555.0,44.6,44.6,44.35,44.39,139555.0
2022-02-28 11:50:00,44.39,44.59,44.36,44.58,118719.0,44.39,44.59,44.36,44.58,118719.0
2022-02-28 12:00:00,44.57,44.66,44.51,44.54,177354.0,44.57,44.66,44.51,44.54,177354.0
2022-02-28 12:10:00,44.55,44.59,44.46,44.53,286553.0,44.55,44.59,44.46,44.53,286553.0
2022-02-28 12:20:00,44.53,44.56,44.36,44.39,124261.0,44.53,44.56,44.36,44.39,124261.0
2022-02-28 12:30:00,44.38,44.4,44.21,44.25,90664.0,44.38,44.4,44.21,44.25,90664.0
2022-02-28 12:40:00,44.25,44.28,44.17,44.25,257295.0,44.25,44.28,44.17,44.25,257295.0
2022-02-28 12:50:00,44.24,44.25,44.05,44.16,139081.0,44.24,44.25,44.05,44.16,139081.0
2022-02-28 13:00:00,44.15,44.37,44.15,44.37,58734.0,44.15,44.37,44.15,44.37,58734.0
2022-02-28 13:10:00,44.37,44.37,44.17,44.18,145922.0,44.37,44.37,44.17,44.18,145922.0
2022-02-28 13:20:00,44.17,44.25,44.1,44.22,65499.0,44.17,44.25,44.1,44.22,65499.0
2022-02-28 13:30:00,44.22,44.31,44.17,44.3,68741.0,44.22,44.31,44.17,44.3,68741.0
2022-02-28 13:40:00,44.3,44.32,44.2,44.29,100111.0,44.3,44.32,44.2,44.29,100111.0
2022-02-28 13:50:00,44.29,44.36,44.26,44.3,83400.0,44.29,44.36,44.26,44.3,83400.0
2022-02-28 14:00:00,44.29,44.29,43.92,43.93,129782.0,44.29,44.29,43.92,43.93,129782.0
2022-02-28 14:10:00,43.93,44.0,43.83,43.97,125775.0,43.93,44.0,43.83,43.97,125775.0
2022-02-28 14:20:00,43.97,43.98,43.78,43.84,107312.0,43.97,43.98,43.78,43.84,107312.0
2022-02-28 14:30:00,43.85,43.94,43.79,43.84,102404.0,43.85,43.94,43.79,43.84,102404.0
2022-02-28 14:40:00,43.84,44.0,43.83,43.96,72714.0,43.84,44.0,43.83,43.96,72714.0
2022-02-28 14:50:00,43.96,44.0,43.91,43.96,110196.0,43.96,44.0,43.91,43.96,110196.0
2022-02-28 15:00:00,43.95,43.97,43.79,43.89,159079.0,43.95,43.97,43.79,43.89,159079.0
2022-02-28 15:10:00,43.88,43.91,43.81,43.9,153621.0,43.88,43.91,43.81,43.9,153621.0
2022-02-28 15:20:00,43.89,44.05,43.88,43.96,179849.0,43.89,44.05,43.88,43.96,179849.0
2022-02-28 15:30:00,43.96,43.98,43.66,43.7,726153.0,43.96,43.98,43.66,43.7,726153.0
2022-02-28 15:40:00,43.7,44.03,43.7,44.0,523494.0,43.7,44.03,43.7,44.0,523494.0
2022-02-28 15:50:00,44.07,44.2,44.01,44.16,1304666.0,44.07,44.2,44.01,44.16,1304666.0
2022-03-01 09:30:00,44.08,44.33,43.91,44.26,381890.0,44.08,44.33,43.91,44.26,381890.0
2022-03-01 09:40:00,44.27,44.27,44.0,44.12,195498.0,44.27,44.27,44.0,44.12,195498.0
2022-03-01 09:50:00,44.13,44.13,43.78,43.85,173341.0,44.13,44.13,43.78,43.85,173341.0
2022-03-01 10:00:00,43.87,44.02,43.74,43.75,147342.0,43.87,44.02,43.74,43.75,147342.0
2022-03-01 10:10:00,43.74,43.9,43.7,43.83,133107.0,43.74,43.9,43.7,43.83,133107.0
2022-03-01 10:20:00,43.84,43.91,43.65,43.69,156733.0,43.84,43.91,43.65,43.69,156733.0
2022-03-01 10:30:00,43.7,43.71,43.6,43.62,146235.0,43.7,43.71,43.6,43.62,146235.0
2022-03-01 10:40:00,43.62,43.62,43.44,43.48,140704.0,43.62,43.62,43.44,43.48,140704.0
2022-03-01 10:50:00,43.48,43.59,43.48,43.56,134430.0,43.48,43.59,43.48,43.56,134430.0
2022-03-01 11:00:00,43.57,43.7,43.53,43.56,152496.0,43.57,43.7,43.53,43.56,152496.0
2022-03-01 11:10:00,43.57,43.64,43.55,43.59,128013.0,43.57,43.64,43.55,43.59,128013.0
2022-03-01 11:20:00,43.6,43.73,43.58,43.72,88377.0,43.6,43.73,43.58,43.72,88377.0
2022-03-01 11:30:00,43.72,43.72,43.48,43.52,84932.0,43.72,43.72,43.48,43.52,84932.0
2022-03-01 11:40:00,43.52,43.54,43.37,43.42,114519.0,43.52,43.54,43.37,43.42,114519.0
2022-03-01 11:50:00,43.43,43.45,43.28,43.37,107603.0,43.43,43.45,43.28,43.37,107603.0
2022-03-01 12:00:00,43.36,43.38,43.21,43.21,86458.0,43.36,43.38,43.21,43.21,86458.0
2022-03-01 12:10:00,43.21,43.42,43.17,43.42,96724.0,43.21,43.42,43.17,43.42,96724.0
2022-03-01 12:20:00,43.43,43.5,43.4,43.47,118997.0,43.43,43.5,43.4,43.47,118997.0
2022-03-01 12:30:00,43.47,43.51,43.43,43.49,91873.0,43.47,43.51,43.43,43.49,91873.0
2022-03-01 12:40:00,43.5,43.57,43.48,43.52,183310.0,43.5,43.57,43.48,43.52,183310.0
2022-03-01 12:50:00,43.52,43.56,43.44,43.52,312214.0,43.52,43.56,43.44,43.52,312214.0
2022-03-01 13:00:00,43.52,43.63,43.49,43.54,122185.0,43.52,43.63,43.49,43.54,122185.0
2022-03-01 13:10:00,43.54,43.54,43.31,43.35,170018.0,43.54,43.54,43.31,43.35,170018.0
2022-03-01 13:20:00,43.36,43.38,43.25,43.26,127179.0,43.36,43.38,43.25,43.26,127179.0
2022-03-01 13:30:00,43.25,43.32,43.2,43.32,103342.0,43.25,43.32,43.2,43.32,103342.0
2022-03-01 13:40:00,43.32,43.34,43.22,43.23,97478.0,43.32,43.34,43.22,43.23,97478.0
2022-03-01 13:50:00,43.24,43.26,43.2,43.21,102593.0,43.24,43.26,43.2,43.21,102593.0
2022-03-01 14:00:00,43.22,43.22,43.12,43.15,94731.0,43.22,43.22,43.12,43.15,94731.0
2022-03-01 14:10:00,43.15,43.16,42.98,43.11,138845.0,43.15,43.16,42.98,43.11,138845.0
2022-03-01 14:20:00,43.11,43.28,43.05,43.25,317727.0,43.11,43.28,43.05,43.25,317727.0
2022-03-01 14:30:00,43.25,43.3,43.23,43.27,198443.0,43.25,43.3,43.23,43.27,198443.0
2022-03-01 14:40:00,43.27,43.38,43.26,43.33,137226.0,43.27,43.38,43.26,43.33,137226.0
2022-03-01 14:50:00,43.32,43.33,43.19,43.22,145916.0,43.32,43.33,43.19,43.22,145916.0
2022-03-01 15:00:00,43.22,43.47,43.19,43.43,360537.0,43.22,43.47,43.19,43.43,360537.0
2022-03-01 15:10:00,43.43,43.44,43.31,43.33,115847.0,43.43,43.44,43.31,43.33,115847.0
2022-03-01 15:20:00,43.33,43.37,43.25,43.32,131386.0,43.33,43.37,43.25,43.32,131386.0
2022-03-01 15:30:00,43.32,43.41,43.22,43.4,291241.0,43.32,43.41,43.22,43.4,291241.0
2022-03-01 15:40:00,43.39,43.48,43.2,43.22,311978.0,43.39,43.48,43.2,43.22,311978.0
2022-03-01 15:50:00,43.21,43.41,43.14,43.34,1173350.0,43.21,43.41,43.14,43.34,1173350.0
2022-03-02 09:30:00,43.96,44.24,43.64,44.02,445285.0,43.96,44.24,43.64,44.02,445285.0
2022-03-02 09:40:00,44.01,44.44,43.99,44.23,377303.0,44.01,44.44,43.99,44.23,377303.0
2022-03-02 09:50:00,44.23,44.33,44.13,44.27,662489.0,44.23,44.33,44.13,44.27,662489.0
2022-03-02 10:00:00,44.28,44.41,43.99,44.03,337401.0,44.28,44.41,43.99,44.03,337401.0
2022-03-02 10:10:00,44.03,44.07,43.9,43.93,254776.0,44.03,44.07,43.9,43.93,254776.0
2022-03-02 10:20:00,43.93,44.25,43.92,44.19,185550.0,43.93,44.25,43.92,44.19,185550.0
2022-03-02 10:30:00,44.2,44.34,44.07,44.25,317941.0,44.2,44.34,44.07,44.25,317941.0
2022-03-02 10:40:00,44.26,44.26,44.07,44.2,447980.0,44.26,44.26,44.07,44.2,447980.0
2022-03-02 10:50:00,44.2,44.21,44.01,44.13,220492.0,44.2,44.21,44.01,44.13,220492.0
2022-03-02 11:00:00,44.13,44.33,44.02,44.27,218285.0,44.13,44.33,44.02,44.27,218285.0
2022-03-02 11:10:00,44.27,44.28,44.16,44.19,252317.0,44.27,44.28,44.16,44.19,252317.0
2022-03-02 11:20:00,44.19,44.27,44.15,44.19,165536.0,44.19,44.27,44.15,44.19,165536.0
2022-03-02 11:30:00,44.19,44.31,44.14,44.26,313611.0,44.19,44.31,44.14,44.26,313611.0
2022-03-02 11:40:00,44.26,44.32,44.13,44.13,162905.0,44.26,44.32,44.13,44.13,162905.0
2022-03-02 11:50:00,44.14,44.17,44.07,44.13,144978.0,44.14,44.17,44.07,44.13,144978.0
2022-03-02 12:00:00,44.12,44.25,44.1,44.21,160004.0,44.12,44.25,44.1,44.21,160004.0
2022-03-02 12:10:00,44.2,44.29,44.19,44.23,103220.0,44.2,44.29,44.19,44.23,103220.0
2022-03-02 12:20:00,44.22,44.31,44.17,44.3,84067.0,44.22,44.31,44.17,44.3,84067.0
2022-03-02 12:30:00,44.31,44.35,44.25,44.34,98289.0,44.31,44.35,44.25,44.34,98289.0
2022-03-02 12:40:00,44.33,44.34,44.24,44.29,115946.0,44.33,44.34,44.24,44.29,115946.0
2022-03-02 12:50:00,44.29,44.29,44.2,44.23,90077.0,44.29,44.29,44.2,44.23,90077.0
2022-03-02 13:00:00,44.24,44.31,44.24,44.26,103017.0,44.24,44.31,44.24,44.26,103017.0
2022-03-02 13:10:00,44.26,44.37,44.25,44.3,147362.0,44.26,44.37,44.25,44.3,147362.0
2022-03-02 13:20:00,44.31,44.34,44.21,44.22,109575.0,44.31,44.34,44.21,44.22,109575.0
2022-03-02 13:30:00,44.22,44.31,44.21,44.3,105626.0,44.22,44.31,44.21,44.3,105626.0
2022-03-02 13:40:00,44.3,44.33,44.23,44.25,173461.0,44.3,44.33,44.23,44.25,173461.0
2022-03-02 13:50:00,44.26,44.34,44.25,44.28,96832.0,44.26,44.34,44.25,44.28,96832.0
2022-03-02 14:00:00,44.29,44.36,44.26,44.33,90473.0,44.29,44.36,44.26,44.33,90473.0
2022-03-02 14:10:00,44.33,44.36,44.26,44.29,166483.0,44.33,44.36,44.26,44.29,166483.0
2022-03-02 14:20:00,44.29,44.31,44.1,44.15,134519.0,44.29,44.31,44.1,44.15,134519.0
2022-03-02 14:30:00,44.15,44.19,44.1,44.18,237129.0,44.15,44.19,44.1,44.18,237129.0
2022-03-02 14:40:00,44.18,44.21,44.17,44.2,116802.0,44.18,44.21,44.17,44.2,116802.0
2022-03-02 14:50:00,44.2,44.24,44.02,44.06,170631.0,44.2,44.24,44.02,44.06,170631.0
2022-03-02 15:00:00,44.06,44.18,44.05,44.12,128290.0,44.06,44.18,44.05,44.12,128290.0
2022-03-02 15:10:00,44.11,44.12,43.97,44.06,146884.0,44.11,44.12,43.97,44.06,146884.0
2022-03-02 15:20:00,44.06,44.06,43.95,44.02,156627.0,44.06,44.06,43.95,44.02,156627.0
2022-03-02 15:30:00,44.02,44.07,44.0,44.02,213448.0,44.02,44.07,44.0,44.02,213448.0
2022-03-02 15:40:00,44.02,44.1,43.99,44.08,365810.0,44.02,44.1,43.99,44.08,365810.0
2022-03-02 15:50:00,44.08,44.14,43.87,43.89,1358759.0,44.08,44.14,43.87,43.89,1358759.0
2022-03-03 09:30:00,44.17,44.31,44.0,44.09,207370.0,44.17,44.31,44.0,44.09,207370.0
2022-03-03 09:40:00,44.09,44.17,43.85,43.93,194406.0,44.09,44.17,43.85,43.93,194406.0
2022-03-03 09:50:00,43.93,44.04,43.86,44.01,112972.0,43.93,44.04,43.86,44.01,112972.0
2022-03-03 10:00:00,44.0,44.11,43.96,44.08,121155.0,44.0,44.11,43.96,44.08,121155.0
2022-03-03 10:10:00,44.08,44.11,43.99,44.03,102976.0,44.08,44.11,43.99,44.03,102976.0
2022-03-03 10:20:00,44.04,44.05,43.94,44.02,98443.0,44.04,44.05,43.94,44.02,98443.0
2022-03-03 10:30:00,44.03,44.12,43.95,43.96,103636.0,44.03,44.12,43.95,43.96,103636.0
2022-03-03 10:40:00,43.96,43.98,43.75,43.84,115328.0,43.96,43.98,43.75,43.84,115328.0
2022-03-03 10:50:00,43.83,43.84,43.62,43.64,90108.0,43.83,43.84,43.62,43.64,90108.0
2022-03-03 11:00:00,43.65,43.75,43.65,43.69,93535.0,43.65,43.75,43.65,43.69,93535.0
2022-03-03 11:10:00,43.68,43.69,43.54,43.69,121910.0,43.68,43.69,43.54,43.69,121910.0
2022-03-03 11:20:00,43.69,43.77,43.67,43.76,69072.0,43.69,43.77,43.67,43.76,69072.0
2022-03-03 11:30:00,43.75,43.77,43.68,43.73,120037.0,43.75,43.77,43.68,43.73,120037.0
2022-03-03 11:40:00,43.72,43.83,43.7,43.79,85835.0,43.72,43.83,43.7,43.79,85835.0
2022-03-03 11:50:00,43.79,43.88,43.72,43.82,91987.0,43.79,43.88,43.72,43.82,91987.0
2022-03-03 12:00:00,43.81,43.89,43.78,43.89,84005.0,43.81,43.89,43.78,43.89,84005.0
2022-03-03 12:10:00,43.89,43.94,43.86,43.91,69855.0,43.89,43.94,43.86,43.91,69855.0
2022-03-03 12:20:00,43.9,43.91,43.73,43.75,71803.0,43.9,43.91,43.73,43.75,71803.0
2022-03-03 12:30:00,43.76,44.1,43.75,43.96,189483.0,43.76,44.1,43.75,43.96,189483.0
2022-03-03 12:40:00,43.95,44.03,43.9,44.0,83503.0,43.95,44.03,43.9,44.0,83503.0
2022-03-03 12:50:00,43.99,44.03,43.96,44.01,51324.0,43.99,44.03,43.96,44.01,51324.0
2022-03-03 13:00:00,44.0,44.06,43.97,43.98,52678.0,44.0,44.06,43.97,43.98,52678.0
2022-03-03 13:10:00,43.98,44.06,43.96,44.06,64442.0,43.98,44.06,43.96,44.06,64442.0
2022-03-03 13:20:00,44.05,44.06,44.0,44.05,52407.0,44.05,44.06,44.0,44.05,52407.0
2022-03-03 13:30:00,44.04,44.04,43.91,43.96,65526.0,44.04,44.04,43.91,43.96,65526.0
2022-03-03 13:40:00,43.96,44.02,43.93,44.0,54694.0,43.96,44.02,43.93,44.0,54694.0
2022-03-03 13:50:00,44.01,44.07,44.0,44.04,51148.0,44.01,44.07,44.0,44.04,51148.0
2022-03-03 14:00:00,44.04,44.09,44.0,44.0,52551.0,44.04,44.09,44.0,44.0,52551.0
2022-03-03 14:10:00,44.0,44.12,43.96,44.11,93465.0,44.0,44.12,43.96,44.11,93465.0
2022-03-03 14:20:00,44.1,44.11,44.04,44.1,69666.0,44.1,44.11,44.04,44.1,69666.0
2022-03-03 14:30:00,44.1,44.11,43.98,43.98,76652.0,44.1,44.11,43.98,43.98,76652.0
2022-03-03 14:40:00,43.98,44.0,43.87,43.87,91376.0,43.98,44.0,43.87,43.87,91376.0
2022-03-03 14:50:00,43.88,43.94,43.82,43.93,112197.0,43.88,43.94,43.82,43.93,112197.0
2022-03-03 15:00:00,43.93,43.93,43.78,43.81,138860.0,43.93,43.93,43.78,43.81,138860.0
2022-03-03 15:10:00,43.8,43.94,43.79,43.93,118430.0,43.8,43.94,43.79,43.93,118430.0
2022-03-03 15:20:00,43.92,43.99,43.85,43.98,106429.0,43.92,43.99,43.85,43.98,106429.0
2022-03-03 15:30:00,43.98,43.99,43.82,43.93,169131.0,43.98,43.99,43.82,43.93,169131.0
2022-03-03 15:40:00,43.93,43.94,43.82,43.89,236897.0,43.93,43.94,43.82,43.89,236897.0
2022-03-03 15:50:00,43.89,43.97,43.81,43.96,597752.0,43.89,43.97,43.81,43.96,597752.0
2022-03-04 09:30:00,43.29,43.46,43.12,43.28,231959.0,43.29,43.46,43.12,43.28,231959.0
2022-03-04 09:40:00,43.28,43.59,43.24,43.35,179105.0,43.28,43.59,43.24,43.35,179105.0
2022-03-04 09:50:00,43.34,43.57,43.28,43.55,131686.0,43.34,43.57,43.28,43.55,131686.0
2022-03-04 10:00:00,43.55,43.56,43.13,43.13,101929.0,43.55,43.56,43.13,43.13,101929.0
2022-03-04 10:10:00,43.13,43.2,43.07,43.13,110308.0,43.13,43.2,43.07,43.13,110308.0
2022-03-04 10:20:00,43.15,43.24,43.13,43.22,69685.0,43.15,43.24,43.13,43.22,69685.0
2022-03-04 10:30:00,43.22,43.42,43.11,43.38,75427.0,43.22,43.42,43.11,43.38,75427.0
2022-03-04 10:40:00,43.38,43.38,43.23,43.33,114839.0,43.38,43.38,43.23,43.33,114839.0
2022-03-04 10:50:00,43.33,43.34,43.23,43.23,74019.0,43.33,43.34,43.23,43.23,74019.0
2022-03-04 11:00:00,43.23,43.33,43.19,43.23,99663.0,43.23,43.33,43.19,43.23,99663.0
2022-03-04 11:10:00,43.23,43.42,43.17,43.41,81916.0,43.23,43.42,43.17,43.41,81916.0
2022-03-04 11:20:00,43.4,43.46,43.34,43.42,78579.0,43.4,43.46,43.34,43.42,78579.0
2022-03-04 11:30:00,43.41,43.55,43.37,43.53,98780.0,43.41,43.55,43.37,43.53,98780.0
2022-03-04 11:40:00,43.54,43.58,43.48,43.51,83501.0,43.54,43.58,43.48,43.51,83501.0
2022-03-04 11:50:00,43.52,43.57,43.46,43.55,73771.0,43.52,43.57,43.46,43.55,73771.0
2022-03-04 12:00:00,43.56,43.61,43.5,43.59,70610.0,43.56,43.61,43.5,43.59,70610.0
2022-03-04 12:10:00,43.6,43.84,43.6,43.76,69989.0,43.6,43.84,43.6,43.76,69989.0
2022-03-04 12:20:00,43.76,43.82,43.69,43.77,63774.0,43.76,43.82,43.69,43.77,63774.0
2022-03-04 12:30:00,43.75,43.8,43.73,43.77,69300.0,43.75,43.8,43.73,43.77,69300.0
2022-03-04 12:40:00,43.77,43.79,43.66,43.76,56910.0,43.77,43.79,43.66,43.76,56910.0
2022-03-04 12:50:00,43.76,43.84,43.73,43.82,65519.0,43.76,43.84,43.73,43.82,65519.0
2022-03-04 13:00:00,43.84,43.96,43.83,43.95,57535.0,43.84,43.96,43.83,43.95,57535.0
2022-03-04 13:10:00,43.95,43.95,43.85,43.89,101025.0,43.95,43.95,43.85,43.89,101025.0
2022-03-04 13:20:00,43.89,43.95,43.87,43.89,80041.0,43.89,43.95,43.87,43.89,80041.0
2022-03-04 13:30:00,43.88,43.99,43.88,43.98,49252.0,43.88,43.99,43.88,43.98,49252.0
2022-03-04 13:40:00,43.98,43.99,43.79,43.83,146564.0,43.98,43.99,43.79,43.83,146564.0
2022-03-04 13:50:00,43.84,43.88,43.77,43.79,49669.0,43.84,43.88,43.77,43.79,49669.0
2022-03-04 14:00:00,43.79,43.87,43.73,43.84,95097.0,43.79,43.87,43.73,43.84,95097.0
2022-03-04 14:10:00,43.83,43.86,43.76,43.81,60111.0,43.83,43.86,43.76,43.81,60111.0
2022-03-04 14:20:00,43.8,43.96,43.79,43.93,83173.0,43.8,43.96,43.79,43.93,83173.0
2022-03-04 14:30:00,43.92,43.98,43.88,43.94,61849.0,43.92,43.98,43.88,43.94,61849.0
2022-03-04 14:40:00,43.93,43.93,43.8,43.82,67180.0,43.93,43.93,43.8,43.82,67180.0
2022-03-04 14:50:00,43.82,43.88,43.74,43.76,66076.0,43.82,43.88,43.74,43.76,66076.0
2022-03-04 15:00:00,43.75,43.89,43.74,43.82,69653.0,43.75,43.89,43.74,43.82,69653.0
2022-03-04 15:10:00,43.83,43.87,43.76,43.8,84672.0,43.83,43.87,43.76,43.8,84672.0
2022-03-04 15:20:00,43.8,43.94,43.75,43.9,87054.0,43.8,43.94,43.75,43.9,87054.0
2022-03-04 15:30:00,43.89,43.92,43.78,43.83,114756.0,43.89,43.92,43.78,43.83,114756.0
2022-03-04 15:40:00,43.83,43.95,43.8,43.83,218286.0,43.83,43.95,43.8,43.83,218286.0
2022-03-04 15:50:00,43.84,44.07,43.83,43.98,699760.0,43.84,44.07,43.83,43.98,699760.0
2022-03-07 09:30:00,43.72,43.8,43.29,43.34,158850.0,43.72,43.8,43.29,43.34,158850.0
2022-03-07 09:40:00,43.34,43.42,43.23,43.35,146559.0,43.34,43.42,43.23,43.35,146559.0
2022-03-07 09:50:00,43.36,43.54,43.36,43.38,76689.0,43.36,43.54,43.36,43.38,76689.0
2022-03-07 10:00:00,43.36,43.44,43.34,43.36,50774.0,43.36,43.44,43.34,43.36,50774.0
2022-03-07 10:10:00,43.36,43.37,43.18,43.19,65644.0,43.36,43.37,43.18,43.19,65644.0
2022-03-07 10:20:00,43.2,43.24,43.06,43.15,71249.0,43.2,43.24,43.06,43.15,71249.0
2022-03-07 10:30:00,43.15,43.33,43.13,43.18,83829.0,43.15,43.33,43.13,43.18,83829.0
2022-03-07 10:40:00,43.18,43.23,43.05,43.2,81483.0,43.18,43.23,43.05,43.2,81483.0
2022-03-07 10:50:00,43.17,43.2,43.03,43.09,130408.0,43.17,43.2,43.03,43.09,130408.0
2022-03-07 11:00:00,43.09,43.15,42.97,43.1,166438.0,43.09,43.15,42.97,43.1,166438.0
2022-03-07 11:10:00,43.1,43.17,42.98,43.01,76092.0,43.1,43.17,42.98,43.01,76092.0
2022-03-07 11:20:00,43.01,43.05,42.93,42.94,85615.0,43.01,43.05,42.93,42.94,85615.0
2022-03-07 11:30:00,42.94,42.96,42.65,42.68,127387.0,42.94,42.96,42.65,42.68,127387.0
2022-03-07 11:40:00,42.68,42.87,42.64,42.83,128572.0,42.68,42.87,42.64,42.83,128572.0
2022-03-07 11:50:00,42.83,42.85,42.73,42.75,97601.0,42.83,42.85,42.73,42.75,97601.0
2022-03-07 12:00:00,42.75,42.81,42.7,42.81,136409.0,42.75,42.81,42.7,42.81,136409.0
2022-03-07 12:10:00,42.81,42.83,42.75,42.79,75666.0,42.81,42.83,42.75,42.79,75666.0
2022-03-07 12:20:00,42.79,42.84,42.72,42.77,166942.0,42.79,42.84,42.72,42.77,166942.0
2022-03-07 12:30:00,42.76,42.78,42.67,42.77,117210.0,42.76,42.78,42.67,42.77,117210.0
2022-03-07 12:40:00,42.77,42.89,42.75,42.84,70784.0,42.77,42.89,42.75,42.84,70784.0
2022-03-07 12:50:00,42.83,42.94,42.73,42.76,95799.0,42.83,42.94,42.73,42.76,95799.0
2022-03-07 13:00:00,42.76,42.85,42.75,42.77,76893.0,42.76,42.85,42.75,42.77,76893.0
2022-03-07 13:10:00,42.76,42.78,42.64,42.67,142564.0,42.76,42.78,42.64,42.67,142564.0
2022-03-07 13:20:00,42.67,42.83,42.63,42.79,91050.0,42.67,42.83,42.63,42.79,91050.0
2022-03-07 13:30:00,42.79,42.92,42.72,42.92,92183.0,42.79,42.92,42.72,42.92,92183.0
2022-03-07 13:40:00,42.92,42.98,42.8,42.81,108766.0,42.92,42.98,42.8,42.81,108766.0
2022-03-07 13:50:00,42.82,42.84,42.73,42.81,66956.0,42.82,42.84,42.73,42.81,66956.0
2022-03-07 14:00:00,42.8,42.93,42.74,42.91,117298.0,42.8,42.93,42.74,42.91,117298.0
2022-03-07 14:10:00,42.91,43.04,42.9,42.99,90948.0,42.91,43.04,42.9,42.99,90948.0
2022-03-07 14:20:00,42.99,43.01,42.93,42.96,78871.0,42.99,43.01,42.93,42.96,78871.0
2022-03-07 14:30:00,42.95,42.98,42.9,42.96,72045.0,42.95,42.98,42.9,42.96,72045.0
2022-03-07 14:40:00,42.97,42.97,42.83,42.88,54664.0,42.97,42.97,42.83,42.88,54664.0
2022-03-07 14:50:00,42.88,42.98,42.85,42.93,70994.0,42.88,42.98,42.85,42.93,70994.0
2022-03-07 15:00:00,42.94,42.95,42.81,42.86,104140.0,42.94,42.95,42.81,42.86,104140.0
2022-03-07 15:10:00,42.86,42.87,42.74,42.79,134982.0,42.86,42.87,42.74,42.79,134982.0
2022-03-07 15:20:00,42.79,42.81,42.71,42.74,504644.0,42.79,42.81,42.71,42.74,504644.0
2022-03-07 15:30:00,42.74,42.74,42.5,42.5,439325.0,42.74,42.74,42.5,42.5,439325.0
2022-03-07 15:40:00,42.5,42.67,42.49,42.55,434427.0,42.5,42.67,42.49,42.55,434427.0
2022-03-07 15:50:00,42.55,42.67,42.5,42.56,700798.0,42.55,42.67,42.5,42.56,700798.0
2022-03-08 09:30:00,42.46,42.53,41.92,41.93,269480.0,42.46,42.53,41.92,41.93,269480.0
2022-03-08 09:40:00,41.92,42.03,41.75,41.76,190468.0,41.92,42.03,41.75,41.76,190468.0
2022-03-08 09:50:00,41.75,41.75,41.19,41.2,288003.0,41.75,41.75,41.19,41.2,288003.0
2022-03-08 10:00:00,41.16,41.17,40.92,40.98,221539.0,41.16,41.17,40.92,40.98,221539.0
2022-03-08 10:10:00,40.98,41.22,40.96,41.2,246517.0,40.98,41.22,40.96,41.2,246517.0
2022-03-08 10:20:00,41.21,41.23,40.93,40.94,184955.0,41.21,41.23,40.93,40.94,184955.0
2022-03-08 10:30:00,40.94,41.2,40.92,41.17,161195.0,40.94,41.2,40.92,41.17,161195.0
2022-03-08 10:40:00,41.18,41.23,40.94,40.96,248999.0,41.18,41.23,40.94,40.96,248999.0
2022-03-08 10:50:00,40.95,41.11,40.8,41.09,164452.0,40.95,41.11,40.8,41.09,164452.0
2022-03-08 11:00:00,41.09,41.2,40.99,41.06,181004.0,41.09,41.2,40.99,41.06,181004.0
2022-03-08 11:10:00,41.07,41.14,41.03,41.14,149859.0,41.07,41.14,41.03,41.14,149859.0
2022-03-08 11:20:00,41.14,41.27,41.1,41.15,221577.0,41.14,41.27,41.1,41.15,221577.0
2022-03-08 11:30:00,41.14,41.18,40.93,41.02,127032.0,41.14,41.18,40.93,41.02,127032.0
2022-03-08 11:40:00,41.02,41.12,40.93,41.09,144306.0,41.02,41.12,40.93,41.09,144306.0
2022-03-08 11:50:00,41.09,41.13,41.01,41.03,98699.0,41.09,41.13,41.01,41.03,98699.0
2022-03-08 12:00:00,41.04,41.32,41.01,41.3,154453.0,41.04,41.32,41.01,41.3,154453.0
2022-03-08 12:10:00,41.31,41.58,41.31,41.52,139086.0,41.31,41.58,41.31,41.52,139086.0
2022-03-08 12:20:00,41.52,41.62,41.38,41.59,214820.0,41.52,41.62,41.38,41.59,214820.0
2022-03-08 12:30:00,41.6,41.69,41.54,41.65,184775.0,41.6,41.69,41.54,41.65,184775.0
2022-03-08 12:40:00,41.64,41.67,41.47,41.62,196583.0,41.64,41.67,41.47,41.62,196583.0
2022-03-08 12:50:00,41.61,41.84,41.51,41.82,269657.0,41.61,41.84,41.51,41.82,269657.0
2022-03-08 13:00:00,41.82,41.94,41.77,41.86,170156.0,41.82,41.94,41.77,41.86,170156.0
2022-03-08 13:10:00,41.86,41.94,41.74,41.76,131305.0,41.86,41.94,41.74,41.76,131305.0
2022-03-08 13:20:00,41.75,41.75,41.49,41.52,100273.0,41.75,41.75,41.49,41.52,100273.0
2022-03-08 13:30:00,41.52,41.52,41.27,41.27,126678.0,41.52,41.52,41.27,41.27,126678.0
2022-03-08 13:40:00,41.28,41.3,41.14,41.2,131838.0,41.28,41.3,41.14,41.2,131838.0
2022-03-08 13:50:00,41.19,41.22,41.13,41.18,161358.0,41.19,41.22,41.13,41.18,161358.0
2022-03-08 14:00:00,41.16,41.18,40.94,41.09,159231.0,41.16,41.18,40.94,41.09,159231.0
2022-03-08 14:10:00,41.08,41.13,41.0,41.06,87359.0,41.08,41.13,41.0,41.06,87359.0
2022-03-08 14:20:00,41.07,41.25,40.96,41.21,114514.0,41.07,41.25,40.96,41.21,114514.0
2022-03-08 14:30:00,41.21,41.32,41.12,41.29,123540.0,41.21,41.32,41.12,41.29,123540.0
2022-03-08 14:40:00,41.3,41.44,41.2,41.44,98456.0,41.3,41.44,41.2,41.44,98456.0
2022-03-08 14:50:00,41.44,41.47,41.31,41.35,122757.0,41.44,41.47,41.31,41.35,122757.0
2022-03-08 15:00:00,41.36,41.51,41.33,41.45,127743.0,41.36,41.51,41.33,41.45,127743.0
2022-03-08 15:10:00,41.45,41.47,41.31,41.34,145615.0,41.45,41.47,41.31,41.34,145615.0
2022-03-08 15:20:00,41.33,41.34,41.14,41.14,219496.0,41.33,41.34,41.14,41.14,219496.0
2022-03-08 15:30:00,41.14,41.14,40.95,41.12,287306.0,41.14,41.14,40.95,41.12,287306.0
2022-03-08 15:40:00,41.12,41.16,40.9,40.91,435000.0,41.12,41.16,40.9,40.91,435000.0
2022-03-08 15:50:00,40.9,41.08,40.81,40.9,1460959.0,40.9,41.08,40.81,40.9,1460959.0
2022-03-09 09:30:00,41.76,41.86,41.61,41.72,377990.0,41.76,41.86,41.61,41.72,377990.0
2022-03-09 09:40:00,41.73,42.03,41.62,41.63,224356.0,41.73,42.03,41.62,41.63,224356.0
2022-03-09 09:50:00,41.64,41.78,41.33,41.37,184660.0,41.64,41.78,41.33,41.37,184660.0
2022-03-09 10:00:00,41.38,41.58,41.36,41.43,243687.0,41.38,41.58,41.36,41.43,243687.0
2022-03-09 10:10:00,41.42,41.56,41.36,41.47,219498.0,41.42,41.56,41.36,41.47,219498.0
2022-03-09 10:20:00,41.48,41.67,41.47,41.6,115124.0,41.48,41.67,41.47,41.6,115124.0
2022-03-09 10:30:00,41.6,41.61,41.44,41.49,203068.0,41.6,41.61,41.44,41.49,203068.0
2022-03-09 10:40:00,41.48,41.56,41.37,41.45,194191.0,41.48,41.56,41.37,41.45,194191.0
2022-03-09 10:50:00,41.46,41.51,41.29,41.48,146200.0,41.46,41.51,41.29,41.48,146200.0
2022-03-09 11:00:00,41.49,41.56,41.38,41.51,127587.0,41.49,41.56,41.38,41.51,127587.0
2022-03-09 11:10:00,41.51,41.52,41.36,41.44,104754.0,41.51,41.52,41.36,41.44,104754.0
2022-03-09 11:20:00,41.45,41.49,41.39,41.46,95199.0,41.45,41.49,41.39,41.46,95199.0
2022-03-09 11:30:00,41.47,41.66,41.46,41.62,117554.0,41.47,41.66,41.46,41.62,117554.0
2022-03-09 11:40:00,41.63,41.7,41.55,41.58,130829.0,41.63,41.7,41.55,41.58,130829.0
2022-03-09 11:50:00,41.57,41.74,41.55,41.71,72052.0,41.57,41.74,41.55,41.71,72052.0
2022-03-09 12:00:00,41.73,41.77,41.7,41.75,75069.0,41.73,41.77,41.7,41.75,75069.0
2022-03-09 12:10:00,41.75,41.82,41.72,41.76,67600.0,41.75,41.82,41.72,41.76,67600.0
2022-03-09 12:20:00,41.76,41.8,41.72,41.77,56951.0,41.76,41.8,41.72,41.77,56951.0
2022-03-09 12:30:00,41.77,41.83,41.72,41.82,73949.0,41.77,41.83,41.72,41.82,73949.0
2022-03-09 12:40:00,41.82,41.84,41.73,41.79,69755.0,41.82,41.84,41.73,41.79,69755.0
2022-03-09 12:50:00,41.79,41.9,41.76,41.89,153308.0,41.79,41.9,41.76,41.89,153308.0
2022-03-09 13:00:00,41.88,41.92,41.81,41.89,183444.0,41.88,41.92,41.81,41.89,183444.0
2022-03-09 13:10:00,41.89,42.07,41.87,42.01,216686.0,41.89,42.07,41.87,42.01,216686.0
2022-03-09 13:20:00,42.01,42.28,42.01,42.27,265110.0,42.01,42.28,42.01,42.27,265110.0
2022-03-09 13:30:00,42.28,42.3,42.18,42.18,123285.0,42.28,42.3,42.18,42.18,123285.0
2022-03-09 13:40:00,42.18,42.2,42.04,42.08,85763.0,42.18,42.2,42.04,42.08,85763.0
2022-03-09 13:50:00,42.08,42.19,42.06,42.14,60200.0,42.08,42.19,42.06,42.14,60200.0
2022-03-09 14:00:00,42.13,42.22,42.1,42.12,95143.0,42.13,42.22,42.1,42.12,95143.0
2022-03-09 14:10:00,42.12,42.15,42.05,42.1,77334.0,42.12,42.15,42.05,42.1,77334.0
2022-03-09 14:20:00,42.1,42.15,42.06,42.08,71134.0,42.1,42.15,42.06,42.08,71134.0
2022-03-09 14:30:00,42.08,42.14,42.06,42.09,101508.0,42.08,42.14,42.06,42.09,101508.0
2022-03-09 14:40:00,42.09,42.1,41.96,41.96,99780.0,42.09,42.1,41.96,41.96,99780.0
2022-03-09 14:50:00,41.97,42.03,41.91,41.95,81052.0,41.97,42.03,41.91,41.95,81052.0
2022-03-09 15:00:00,41.95,42.08,41.93,42.08,85149.0,41.95,42.08,41.93,42.08,85149.0
2022-03-09 15:10:00,42.08,42.13,42.04,42.09,108289.0,42.08,42.13,42.04,42.09,108289.0
2022-03-09 15:20:00,42.09,42.17,42.09,42.12,119927.0,42.09,42.17,42.09,42.12,119927.0
2022-03-09 15:30:00,42.13,42.2,42.08,42.09,204044.0,42.13,42.2,42.08,42.09,204044.0
2022-03-09 15:40:00,42.09,42.09,42.0,42.04,445490.0,42.09,42.09,42.0,42.04,445490.0
2022-03-09 15:50:00,42.03,42.09,41.91,42.07,1491406.0,42.03,42.09,41.91,42.07,1491406.0
2022-03-10 09:30:00,41.45,41.68,41.32,41.35,251660.0,41.45,41.68,41.32,41.35,251660.0
2022-03-10 09:40:00,41.39,41.56,41.35,41.49,203801.0,41.39,41.56,41.35,41.49,203801.0
2022-03-10 09:50:00,41.49,41.81,41.49,41.78,107479.0,41.49,41.81,41.49,41.78,107479.0
2022-03-10 10:00:00,41.77,41.78,41.49,41.52,157248.0,41.77,41.78,41.49,41.52,157248.0
2022-03-10 10:10:00,41.52,41.75,41.47,41.65,87103.0,41.52,41.75,41.47,41.65,87103.0
2022-03-10 10:20:00,41.67,41.69,41.57,41.59,93060.0,41.67,41.69,41.57,41.59,93060.0
2022-03-10 10:30:00,41.59,41.64,41.5,41.57,76027.0,41.59,41.64,41.5,41.57,76027.0
2022-03-10 10:40:00,41.57,41.84,41.54,41.8,62660.0,41.57,41.84,41.54,41.8,62660.0
2022-03-10 10:50:00,41.8,41.81,41.65,41.7,88578.0,41.8,41.81,41.65,41.7,88578.0
2022-03-10 11:00:00,41.69,41.69,41.5,41.57,88719.0,41.69,41.69,41.5,41.57,88719.0
2022-03-10 11:10:00,41.56,41.57,41.47,41.52,68874.0,41.56,41.57,41.47,41.52,68874.0
2022-03-10 11:20:00,41.52,41.59,41.4,41.41,72307.0,41.52,41.59,41.4,41.41,72307.0
2022-03-10 11:30:00,41.42,41.49,41.39,41.43,73849.0,41.42,41.49,41.39,41.43,73849.0
2022-03-10 11:40:00,41.44,41.45,41.38,41.43,56215.0,41.44,41.45,41.38,41.43,56215.0
2022-03-10 11:50:00,41.43,41.45,41.4,41.44,47894.0,41.43,41.45,41.4,41.44,47894.0
2022-03-10 12:00:00,41.43,41.45,41.38,41.41,60335.0,41.43,41.45,41.38,41.41,60335.0
2022-03-10 12:10:00,41.41,41.42,41.3,41.34,331541.0,41.41,41.42,41.3,41.34,331541.0
2022-03-10 12:20:00,41.34,41.42,41.29,41.38,132334.0,41.34,41.42,41.29,41.38,132334.0
2022-03-10 12:30:00,41.38,41.39,41.27,41.29,51447.0,41.38,41.39,41.27,41.29,51447.0
2022-03-10 12:40:00,41.29,41.31,41.28,41.3,83906.0,41.29,41.31,41.28,41.3,83906.0
2022-03-10 12:50:00,41.3,41.31,41.27,41.3,97005.0,41.3,41.31,41.27,41.3,97005.0
2022-03-10 13:00:00,41.31,41.42,41.3,41.4,56494.0,41.31,41.42,41.3,41.4,56494.0
2022-03-10 13:10:00,41.41,41.56,41.41,41.55,167205.0,41.41,41.56,41.41,41.55,167205.0
2022-03-10 13:20:00,41.55,41.57,41.45,41.52,358869.0,41.55,41.57,41.45,41.52,358869.0
2022-03-10 13:30:00,41.51,41.54,41.44,41.46,71365.0,41.51,41.54,41.44,41.46,71365.0
2022-03-10 13:40:00,41.47,41.6,41.44,41.6,86738.0,41.47,41.6,41.44,41.6,86738.0
2022-03-10 13:50:00,41.61,41.62,41.47,41.48,148794.0,41.61,41.62,41.47,41.48,148794.0
2022-03-10 14:00:00,41.48,41.62,41.47,41.52,116974.0,41.48,41.62,41.47,41.52,116974.0
2022-03-10 14:10:00,41.52,41.55,41.47,41.52,282504.0,41.52,41.55,41.47,41.52,282504.0
2022-03-10 14:20:00,41.52,41.61,41.49,41.59,59041.0,41.52,41.61,41.49,41.59,59041.0
2022-03-10 14:30:00,41.59,41.68,41.59,41.64,59523.0,41.59,41.68,41.59,41.64,59523.0
2022-03-10 14:40:00,41.65,41.68,41.55,41.64,97955.0,41.65,41.68,41.55,41.64,97955.0
2022-03-10 14:50:00,41.65,41.69,41.61,41.66,93901.0,41.65,41.69,41.61,41.66,93901.0
2022-03-10 15:00:00,41.66,41.68,41.59,41.61,85718.0,41.66,41.68,41.59,41.61,85718.0
2022-03-10 15:10:00,41.61,41.68,41.6,41.62,93364.0,41.61,41.68,41.6,41.62,93364.0
2022-03-10 15:20:00,41.62,41.64,41.52,41.57,148324.0,41.62,41.64,41.52,41.57,148324.0
2022-03-10 15:30:00,41.57,41.63,41.53,41.59,233078.0,41.57,41.63,41.53,41.59,233078.0
2022-03-10 15:40:00,41.6,41.73,41.5,41.72,1471030.0,41.6,41.73,41.5,41.72,1471030.0
2022-03-10 15:50:00,41.72,41.86,41.71,41.74,877649.0,41.72,41.86,41.71,41.74,877649.0
2022-03-11 09:30:00,42.0,42.26,41.83,42.14,260203.0,42.0,42.26,41.83,42.14,260203.0
2022-03-11 09:40:00,42.13,42.16,42.02,42.16,209389.0,42.13,42.16,42.02,42.16,209389.0
2022-03-11 09:50:00,42.16,42.38,42.15,42.22,168451.0,42.16,42.38,42.15,42.22,168451.0
2022-03-11 10:00:00,42.22,42.23,41.98,41.98,215844.0,42.22,42.23,41.98,41.98,215844.0
2022-03-11 10:10:00,41.97,42.0,41.83,41.94,133234.0,41.97,42.0,41.83,41.94,133234.0
2022-03-11 10:20:00,41.93,41.95,41.83,41.86,97056.0,41.93,41.95,41.83,41.86,97056.0
2022-03-11 10:30:00,41.86,41.98,41.78,41.97,86071.0,41.86,41.98,41.78,41.97,86071.0
2022-03-11 10:40:00,41.97,42.08,41.95,42.04,65771.0,41.97,42.08,41.95,42.04,65771.0
2022-03-11 10:50:00,42.04,42.24,42.04,42.24,79764.0,42.04,42.24,42.04,42.24,79764.0
2022-03-11 11:00:00,42.23,42.33,42.14,42.3,134036.0,42.23,42.33,42.14,42.3,134036.0
2022-03-11 11:10:00,42.31,42.31,42.21,42.29,89141.0,42.31,42.31,42.21,42.29,89141.0
2022-03-11 11:20:00,42.29,42.33,42.23,42.25,89007.0,42.29,42.33,42.23,42.25,89007.0
2022-03-11 11:30:00,42.25,42.26,42.12,42.19,164669.0,42.25,42.26,42.12,42.19,164669.0
2022-03-11 11:40:00,42.19,42.21,42.09,42.18,115004.0,42.19,42.21,42.09,42.18,115004.0
2022-03-11 11:50:00,42.18,42.44,42.17,42.44,244452.0,42.18,42.44,42.17,42.44,244452.0
2022-03-11 12:00:00,42.44,42.56,42.42,42.46,169715.0,42.44,42.56,42.42,42.46,169715.0
2022-03-11 12:10:00,42.45,42.53,42.38,42.52,107044.0,42.45,42.53,42.38,42.52,107044.0
2022-03-11 12:20:00,42.52,42.53,42.36,42.37,105105.0,42.52,42.53,42.36,42.37,105105.0
2022-03-11 12:30:00,42.37,42.4,42.26,42.3,155558.0,42.37,42.4,42.26,42.3,155558.0
2022-03-11 12:40:00,42.3,42.32,42.22,42.23,66186.0,42.3,42.32,42.22,42.23,66186.0
2022-03-11 12:50:00,42.22,42.22,42.13,42.21,63442.0,42.22,42.22,42.13,42.21,63442.0
2022-03-11 13:00:00,42.21,42.28,42.18,42.25,43377.0,42.21,42.28,42.18,42.25,43377.0
2022-03-11 13:10:00,42.25,42.26,42.15,42.19,55231.0,42.25,42.26,42.15,42.19,55231.0
2022-03-11 13:20:00,42.18,42.2,42.13,42.17,57072.0,42.18,42.2,42.13,42.17,57072.0
2022-03-11 13:30:00,42.19,42.27,42.18,42.21,41467.0,42.19,42.27,42.18,42.21,41467.0
2022-03-11 13:40:00,42.21,42.26,42.17,42.25,37807.0,42.21,42.26,42.17,42.25,37807.0
2022-03-11 13:50:00,42.26,42.28,42.1,42.11,83922.0,42.26,42.28,42.1,42.11,83922.0
2022-03-11 14:00:00,42.11,42.18,42.09,42.14,60429.0,42.11,42.18,42.09,42.14,60429.0
2022-03-11 14:10:00,42.14,42.19,42.11,42.16,62849.0,42.14,42.19,42.11,42.16,62849.0
2022-03-11 14:20:00,42.16,42.23,42.14,42.23,66818.0,42.16,42.23,42.14,42.23,66818.0
2022-03-11 14:30:00,42.22,42.23,42.13,42.18,43821.0,42.22,42.23,42.13,42.18,43821.0
2022-03-11 14:40:00,42.19,42.19,42.08,42.13,53888.0,42.19,42.19,42.08,42.13,53888.0
2022-03-11 14:50:00,42.12,42.12,42.0,42.03,69352.0,42.12,42.12,42.0,42.03,69352.0
2022-03-11 15:00:00,42.02,42.04,42.0,42.02,65128.0,42.02,42.04,42.0,42.02,65128.0
2022-03-11 15:10:00,42.02,42.05,42.0,42.04,62738.0,42.02,42.05,42.0,42.04,62738.0
2022-03-11 15:20:00,42.04,42.05,41.94,41.95,107215.0,42.04,42.05,41.94,41.95,107215.0
2022-03-11 15:30:00,41.95,41.96,41.85,41.88,123192.0,41.95,41.96,41.85,41.88,123192.0
2022-03-11 15:40:00,41.88,41.92,41.79,41.81,161667.0,41.88,41.92,41.79,41.81,161667.0
2022-03-11 15:50:00,41.8,41.83,41.66,41.71,537860.0,41.8,41.83,41.66,41.71,537860.0
2022-03-14 09:30:00,42.19,42.19,41.78,41.83,160898.0,42.19,42.19,41.78,41.83,160898.0
2022-03-14 09:40:00,41.8,42.19,41.74,42.11,150842.0,41.8,42.19,41.74,42.11,150842.0
2022-03-14 09:50:00,42.11,42.18,42.01,42.18,156264.0,42.11,42.18,42.01,42.18,156264.0
2022-03-14 10:00:00,42.17,42.3,42.11,42.23,100197.0,42.17,42.3,42.11,42.23,100197.0
2022-03-14 10:10:00,42.23,42.3,42.15,42.18,86455.0,42.23,42.3,42.15,42.18,86455.0
2022-03-14 10:20:00,42.18,42.23,42.11,42.19,85800.0,42.18,42.23,42.11,42.19,85800.0
2022-03-14 10:30:00,42.19,42.3,42.16,42.29,86561.0,42.19,42.3,42.16,42.29,86561.0
2022-03-14 10:40:00,42.3,42.34,42.23,42.29,101592.0,42.3,42.34,42.23,42.29,101592.0
2022-03-14 10:50:00,42.3,42.37,42.18,42.37,113773.0,42.3,42.37,42.18,42.37,113773.0
2022-03-14 11:00:00,42.38,42.39,42.26,42.26,84707.0,42.38,42.39,42.26,42.26,84707.0
2022-03-14 11:10:00,42.26,42.32,42.23,42.27,63364.0,42.26,42.32,42.23,42.27,63364.0
2022-03-14 11:20:00,42.27,42.35,42.21,42.33,131067.0,42.27,42.35,42.21,42.33,131067.0
2022-03-14 11:30:00,42.32,42.37,42.19,42.29,127024.0,42.32,42.37,42.19,42.29,127024.0
2022-03-14 11:40:00,42.28,42.36,42.24,42.25,190576.0,42.28,42.36,42.24,42.25,190576.0
2022-03-14 11:50:00,42.25,42.36,42.24,42.3,182278.0,42.25,42.36,42.24,42.3,182278.0
2022-03-14 12:00:00,42.3,42.3,42.12,42.16,107101.0,42.3,42.3,42.12,42.16,107101.0
2022-03-14 12:10:00,42.16,42.19,42.06,42.17,166183.0,42.16,42.19,42.06,42.17,166183.0
2022-03-14 12:20:00,42.17,42.26,42.11,42.23,92380.0,42.17,42.26,42.11,42.23,92380.0
2022-03-14 12:30:00,42.23,42.26,42.17,42.21,67470.0,42.23,42.26,42.17,42.21,67470.0
2022-03-14 12:40:00,42.22,42.26,42.1,42.15,97505.0,42.22,42.26,42.1,42.15,97505.0
2022-03-14 12:50:00,42.16,42.16,42.04,42.05,154574.0,42.16,42.16,42.04,42.05,154574.0
2022-03-14 13:00:00,42.05,42.16,42.05,42.09,91470.0,42.05,42.16,42.05,42.09,91470.0
2022-03-14 13:10:00,42.09,42.12,42.06,42.09,97364.0,42.09,42.12,42.06,42.09,97364.0
2022-03-14 13:20:00,42.08,42.21,42.07,42.11,149516.0,42.08,42.21,42.07,42.11,149516.0
2022-03-14 13:30:00,42.11,42.13,42.0,42.01,91370.0,42.11,42.13,42.0,42.01,91370.0
2022-03-14 13:40:00,42.01,42.03,41.86,41.87,95946.0,42.01,42.03,41.86,41.87,95946.0
2022-03-14 13:50:00,41.88,41.97,41.88,41.9,116773.0,41.88,41.97,41.88,41.9,116773.0
2022-03-14 14:00:00,41.9,42.01,41.87,42.0,86627.0,41.9,42.01,41.87,42.0,86627.0
2022-03-14 14:10:00,42.0,42.01,41.88,41.89,57329.0,42.0,42.01,41.88,41.89,57329.0
2022-03-14 14:20:00,41.89,41.89,41.79,41.8,100095.0,41.89,41.89,41.79,41.8,100095.0
2022-03-14 14:30:00,41.8,41.82,41.74,41.79,114937.0,41.8,41.82,41.74,41.79,114937.0
2022-03-14 14:40:00,41.79,41.81,41.69,41.73,184238.0,41.79,41.81,41.69,41.73,184238.0
2022-03-14 14:50:00,41.73,41.86,41.67,41.85,96310.0,41.73,41.86,41.67,41.85,96310.0
2022-03-14 15:00:00,41.86,41.9,41.75,41.79,117894.0,41.86,41.9,41.75,41.79,117894.0
2022-03-14 15:10:00,41.78,41.89,41.78,41.8,142362.0,41.78,41.89,41.78,41.8,142362.0
2022-03-14 15:20:00,41.8,41.89,41.74,41.74,161546.0,41.8,41.89,41.74,41.74,161546.0
2022-03-14 15:30:00,41.74,41.77,41.64,41.76,183945.0,41.74,41.77,41.64,41.76,183945.0
2022-03-14 15:40:00,41.76,41.84,41.73,41.76,262484.0,41.76,41.84,41.73,41.76,262484.0
2022-03-14 15:50:00,41.77,41.92,41.7,41.91,701504.0,41.77,41.92,41.7,41.91,701504.0
2022-03-15 09:30:00,42.49,42.58,42.22,42.27,148939.0,42.49,42.58,42.22,42.27,148939.0
2022-03-15 09:40:00,42.28,42.39,42.14,42.38,145230.0,42.28,42.39,42.14,42.38,145230.0
2022-03-15 09:50:00,42.39,42.52,42.35,42.47,145978.0,42.39,42.52,42.35,42.47,145978.0
2022-03-15 10:00:00,42.47,42.54,42.34,42.46,74566.0,42.47,42.54,42.34,42.46,74566.0
2022-03-15 10:10:00,42.47,42.62,42.37,42.62,75255.0,42.47,42.62,42.37,42.62,75255.0
2022-03-15 10:20:00,42.64,42.65,42.48,42.63,103480.0,42.64,42.65,42.48,42.63,103480.0
2022-03-15 10:30:00,42.64,42.7,42.55,42.58,139759.0,42.64,42.7,42.55,42.58,139759.0
2022-03-15 10:40:00,42.59,42.59,42.45,42.46,58988.0,42.59,42.59,42.45,42.46,58988.0
2022-03-15 10:50:00,42.46,42.46,42.36,42.4,57165.0,42.46,42.46,42.36,42.4,57165.0
2022-03-15 11:00:00,42.41,42.57,42.39,42.52,93578.0,42.41,42.57,42.39,42.52,93578.0
2022-03-15 11:10:00,42.51,42.61,42.51,42.61,81246.0,42.51,42.61,42.51,42.61,81246.0
2022-03-15 11:20:00,42.61,42.68,42.54,42.66,71476.0,42.61,42.68,42.54,42.66,71476.0
2022-03-15 11:30:00,42.66,42.83,42.65,42.83,101053.0,42.66,42.83,42.65,42.83,101053.0
2022-03-15 11:40:00,42.83,42.85,42.73,42.8,109085.0,42.83,42.85,42.73,42.8,109085.0
2022-03-15 11:50:00,42.81,42.82,42.54,42.6,106912.0,42.81,42.82,42.54,42.6,106912.0
2022-03-15 12:00:00,42.59,42.63,42.48,42.59,48512.0,42.59,42.63,42.48,42.59,48512.0
2022-03-15 12:10:00,42.58,42.64,42.53,42.62,70925.0,42.58,42.64,42.53,42.62,70925.0
2022-03-15 12:20:00,42.62,42.72,42.6,42.67,52831.0,42.62,42.72,42.6,42.67,52831.0
2022-03-15 12:30:00,42.67,42.72,42.65,42.71,34991.0,42.67,42.72,42.65,42.71,34991.0
2022-03-15 12:40:00,42.71,42.72,42.53,42.54,42961.0,42.71,42.72,42.53,42.54,42961.0
2022-03-15 12:50:00,42.54,42.55,42.45,42.53,39012.0,42.54,42.55,42.45,42.53,39012.0
2022-03-15 13:00:00,42.54,42.6,42.52,42.52,54924.0,42.54,42.6,42.52,42.52,54924.0
2022-03-15 13:10:00,42.51,42.51,42.41,42.41,57332.0,42.51,42.51,42.41,42.41,57332.0
2022-03-15 13:20:00,42.41,42.45,42.31,42.31,255663.0,42.41,42.45,42.31,42.31,255663.0
2022-03-15 13:30:00,42.3,42.38,42.24,42.31,109357.0,42.3,42.38,42.24,42.31,109357.0
2022-03-15 13:40:00,42.33,42.47,42.27,42.4,165573.0,42.33,42.47,42.27,42.4,165573.0
2022-03-15 13:50:00,42.39,42.4,42.24,42.26,188280.0,42.39,42.4,42.24,42.26,188280.0
2022-03-15 14:00:00,42.25,42.29,42.12,42.25,155060.0,42.25,42.29,42.12,42.25,155060.0
2022-03-15 14:10:00,42.25,42.27,42.12,42.27,199198.0,42.25,42.27,42.12,42.27,199198.0
2022-03-15 14:20:00,42.26,42.3,42.24,42.26,156509.0,42.26,42.3,42.24,42.26,156509.0
2022-03-15 14:30:00,42.25,42.31,42.24,42.29,89392.0,42.25,42.31,42.24,42.29,89392.0
2022-03-15 14:40:00,42.29,42.41,42.27,42.41,116916.0,42.29,42.41,42.27,42.41,116916.0
2022-03-15 14:50:00,42.42,42.49,42.41,42.48,64674.0,42.42,42.49,42.41,42.48,64674.0
2022-03-15 15:00:00,42.47,42.49,42.43,42.44,97729.0,42.47,42.49,42.43,42.44,97729.0
2022-03-15 15:10:00,42.45,42.53,42.42,42.51,105597.0,42.45,42.53,42.42,42.51,105597.0
2022-03-15 15:20:00,42.52,42.62,42.49,42.56,115476.0,42.52,42.62,42.49,42.56,115476.0
2022-03-15 15:30:00,42.56,42.64,42.54,42.6,161768.0,42.56,42.64,42.54,42.6,161768.0
2022-03-15 15:40:00,42.61,42.65,42.53,42.6,321324.0,42.61,42.65,42.53,42.6,321324.0
2022-03-15 15:50:00,42.59,42.7,42.59,42.68,709221.0,42.59,42.7,42.59,42.68,709221.0
2022-03-16 09:30:00,43.12,43.58,43.0,43.58,222316.0,43.12,43.58,43.0,43.58,222316.0
2022-03-16 09:40:00,43.58,43.77,43.54,43.74,146444.0,43.58,43.77,43.54,43.74,146444.0
2022-03-16 09:50:00,43.74,43.75,43.44,43.55,98273.0,43.74,43.75,43.44,43.55,98273.0
2022-03-16 10:00:00,43.56,43.63,43.41,43.45,104301.0,43.56,43.63,43.41,43.45,104301.0
2022-03-16 10:10:00,43.45,43.83,43.43,43.79,131697.0,43.45,43.83,43.43,43.79,131697.0
2022-03-16 10:20:00,43.78,43.86,43.7,43.81,186249.0,43.78,43.86,43.7,43.81,186249.0
2022-03-16 10:30:00,43.82,43.98,43.75,43.92,277840.0,43.82,43.98,43.75,43.92,277840.0
2022-03-16 10:40:00,43.94,44.01,43.74,43.8,218986.0,43.94,44.01,43.74,43.8,218986.0
2022-03-16 10:50:00,43.8,43.83,43.74,43.82,150418.0,43.8,43.83,43.74,43.82,150418.0
2022-03-16 11:00:00,43.83,43.83,43.65,43.82,119121.0,43.83,43.83,43.65,43.82,119121.0
2022-03-16 11:10:00,43.84,43.85,43.69,43.75,164968.0,43.84,43.85,43.69,43.75,164968.0
2022-03-16 11:20:00,43.76,43.8,43.7,43.71,127188.0,43.76,43.8,43.7,43.71,127188.0
2022-03-16 11:30:00,43.72,43.79,43.67,43.71,168378.0,43.72,43.79,43.67,43.71,168378.0
2022-03-16 11:40:00,43.71,43.82,43.69,43.82,114685.0,43.71,43.82,43.69,43.82,114685.0
2022-03-16 11:50:00,43.82,43.85,43.77,43.8,115386.0,43.82,43.85,43.77,43.8,115386.0
2022-03-16 12:00:00,43.8,43.91,43.74,43.83,136629.0,43.8,43.91,43.74,43.83,136629.0
2022-03-16 12:10:00,43.82,43.84,43.75,43.8,88251.0,43.82,43.84,43.75,43.8,88251.0
2022-03-16 12:20:00,43.8,43.8,43.61,43.69,89747.0,43.8,43.8,43.61,43.69,89747.0
2022-03-16 12:30:00,43.69,43.73,43.59,43.59,96964.0,43.69,43.73,43.59,43.59,96964.0
2022-03-16 12:40:00,43.59,43.72,43.56,43.58,88909.0,43.59,43.72,43.56,43.58,88909.0
2022-03-16 12:50:00,43.59,43.66,43.57,43.65,68524.0,43.59,43.66,43.57,43.65,68524.0
2022-03-16 13:00:00,43.65,43.67,43.54,43.55,79456.0,43.65,43.67,43.54,43.55,79456.0
2022-03-16 13:10:00,43.54,43.59,43.48,43.58,113918.0,43.54,43.59,43.48,43.58,113918.0
2022-03-16 13:20:00,43.58,43.61,43.48,43.54,90604.0,43.58,43.61,43.48,43.54,90604.0
2022-03-16 13:30:00,43.55,43.61,43.53,43.58,110390.0,43.55,43.61,43.53,43.58,110390.0
2022-03-16 13:40:00,43.58,43.6,43.51,43.53,68208.0,43.58,43.6,43.51,43.53,68208.0
2022-03-16 13:50:00,43.52,43.56,43.49,43.54,113413.0,43.52,43.56,43.49,43.54,113413.0
2022-03-16 14:00:00,43.53,43.53,43.2,43.2,108361.0,43.53,43.53,43.2,43.2,108361.0
2022-03-16 14:10:00,43.21,43.34,43.17,43.33,122776.0,43.21,43.34,43.17,43.33,122776.0
2022-03-16 14:20:00,43.33,43.35,43.18,43.19,114523.0,43.33,43.35,43.18,43.19,114523.0
2022-03-16 14:30:00,43.19,43.32,43.07,43.31,137857.0,43.19,43.32,43.07,43.31,137857.0
2022-03-16 14:40:00,43.31,43.56,43.28,43.55,258736.0,43.31,43.56,43.28,43.55,258736.0
2022-03-16 14:50:00,43.56,43.67,43.46,43.47,260013.0,43.56,43.67,43.46,43.47,260013.0
2022-03-16 15:00:00,43.47,43.57,43.41,43.44,170477.0,43.47,43.57,43.41,43.44,170477.0
2022-03-16 15:10:00,43.44,43.57,43.39,43.55,134273.0,43.44,43.57,43.39,43.55,134273.0
2022-03-16 15:20:00,43.56,43.69,43.55,43.66,148889.0,43.56,43.69,43.55,43.66,148889.0
2022-03-16 15:30:00,43.65,43.66,43.54,43.63,171658.0,43.65,43.66,43.54,43.63,171658.0
2022-03-16 15:40:00,43.63,43.73,43.59,43.71,212980.0,43.63,43.73,43.59,43.71,212980.0
2022-03-16 15:50:00,43.71,43.85,43.71,43.84,590728.0,43.71,43.85,43.71,43.84,590728.0
2022-03-17 09:30:00,43.62,44.2,43.62,44.2,261626.0,43.62,44.2,43.62,44.2,261626.0
2022-03-17 09:40:00,44.2,44.25,44.07,44.09,168193.0,44.2,44.25,44.07,44.09,168193.0
2022-03-17 09:50:00,44.09,44.16,43.81,43.93,101119.0,44.09,44.16,43.81,43.93,101119.0
2022-03-17 10:00:00,43.93,44.11,43.9,44.1,80051.0,43.93,44.11,43.9,44.1,80051.0
2022-03-17 10:10:00,44.09,44.18,44.0,44.01,125481.0,44.09,44.18,44.0,44.01,125481.0
2022-03-17 10:20:00,44.02,44.14,43.98,44.11,71777.0,44.02,44.14,43.98,44.11,71777.0
2022-03-17 10:30:00,44.11,44.13,43.92,44.01,102880.0,44.11,44.13,43.92,44.01,102880.0
2022-03-17 10:40:00,44.01,44.04,43.83,43.89,104274.0,44.01,44.04,43.83,43.89,104274.0
2022-03-17 10:50:00,43.9,43.98,43.79,43.94,116889.0,43.9,43.98,43.79,43.94,116889.0
2022-03-17 11:00:00,43.93,44.05,43.93,44.05,74884.0,43.93,44.05,43.93,44.05,74884.0
2022-03-17 11:10:00,44.04,44.04,43.93,43.97,77792.0,44.04,44.04,43.93,43.97,77792.0
2022-03-17 11:20:00,43.96,44.02,43.95,43.99,59194.0,43.96,44.02,43.95,43.99,59194.0
2022-03-17 11:30:00,43.99,44.06,43.97,44.05,68049.0,43.99,44.06,43.97,44.05,68049.0
2022-03-17 11:40:00,44.06,44.08,43.97,43.99,42530.0,44.06,44.08,43.97,43.99,42530.0
2022-03-17 11:50:00,43.98,44.04,43.91,44.01,91705.0,43.98,44.04,43.91,44.01,91705.0
2022-03-17 12:00:00,44.01,44.03,43.97,43.98,54282.0,44.01,44.03,43.97,43.98,54282.0
2022-03-17 12:10:00,43.98,44.05,43.97,44.02,40557.0,43.98,44.05,43.97,44.02,40557.0
2022-03-17 12:20:00,44.02,44.1,44.01,44.09,108724.0,44.02,44.1,44.01,44.09,108724.0
2022-03-17 12:30:00,44.1,44.17,44.07,44.09,51241.0,44.1,44.17,44.07,44.09,51241.0
2022-03-17 12:40:00,44.09,44.12,44.0,44.02,66835.0,44.09,44.12,44.0,44.02,66835.0
2022-03-17 12:50:00,44.02,44.16,44.02,44.13,53388.0,44.02,44.16,44.02,44.13,53388.0
2022-03-17 13:00:00,44.13,44.15,44.08,44.09,42262.0,44.13,44.15,44.08,44.09,42262.0
2022-03-17 13:10:00,44.09,44.12,44.05,44.12,42858.0,44.09,44.12,44.05,44.12,42858.0
2022-03-17 13:20:00,44.12,44.17,44.11,44.15,48466.0,44.12,44.17,44.11,44.15,48466.0
2022-03-17 13:30:00,44.14,44.15,44.06,44.09,54110.0,44.14,44.15,44.06,44.09,54110.0
2022-03-17 13:40:00,44.09,44.17,44.08,44.15,50508.0,44.09,44.17,44.08,44.15,50508.0
2022-03-17 13:50:00,44.15,44.17,44.1,44.12,95333.0,44.15,44.17,44.1,44.12,95333.0
2022-03-17 14:00:00,44.12,44.15,44.07,44.09,55665.0,44.12,44.15,44.07,44.09,55665.0
2022-03-17 14:10:00,44.09,44.09,44.0,44.02,83603.0,44.09,44.09,44.0,44.02,83603.0
2022-03-17 14:20:00,44.02,44.05,43.93,43.94,60888.0,44.02,44.05,43.93,43.94,60888.0
2022-03-17 14:30:00,43.94,44.03,43.93,43.99,71135.0,43.94,44.03,43.93,43.99,71135.0
2022-03-17 14:40:00,44.0,44.07,43.97,44.06,61683.0,44.0,44.07,43.97,44.06,61683.0
2022-03-17 14:50:00,44.07,44.07,43.97,44.01,60032.0,44.07,44.07,43.97,44.01,60032.0
2022-03-17 15:00:00,44.0,44.04,43.92,43.95,84367.0,44.0,44.04,43.92,43.95,84367.0
2022-03-17 15:10:00,43.94,43.95,43.87,43.92,93493.0,43.94,43.95,43.87,43.92,93493.0
2022-03-17 15:20:00,43.93,43.96,43.88,43.94,58213.0,43.93,43.96,43.88,43.94,58213.0
2022-03-17 15:30:00,43.94,44.0,43.91,43.96,167531.0,43.94,44.0,43.91,43.96,167531.0
2022-03-17 15:40:00,43.96,44.17,43.91,44.14,431595.0,43.96,44.17,43.91,44.14,431595.0
2022-03-17 15:50:00,44.14,44.22,44.09,44.22,658505.0,44.14,44.22,44.09,44.22,658505.0
2022-03-18 09:30:00,44.19,44.19,43.63,43.98,969044.0,44.19,44.19,43.63,43.98,969044.0
2022-03-18 09:40:00,43.98,43.98,43.79,43.9,94152.0,43.98,43.98,43.79,43.9,94152.0
2022-03-18 09:50:00,43.91,44.04,43.89,44.01,100706.0,43.91,44.04,43.89,44.01,100706.0
2022-03-18 10:00:00,44.0,44.09,43.98,44.05,80960.0,44.0,44.09,43.98,44.05,80960.0
2022-03-18 10:10:00,44.05,44.11,43.95,44.01,59845.0,44.05,44.11,43.95,44.01,59845.0
2022-03-18 10:20:00,44.01,44.08,43.97,44.03,59861.0,44.01,44.08,43.97,44.03,59861.0
2022-03-18 10:30:00,44.02,44.07,43.95,44.05,41260.0,44.02,44.07,43.95,44.05,41260.0
2022-03-18 10:40:00,44.05,44.07,43.96,43.97,39041.0,44.05,44.07,43.96,43.97,39041.0
2022-03-18 10:50:00,43.95,44.04,43.92,43.98,45657.0,43.95,44.04,43.92,43.98,45657.0
2022-03-18 11:00:00,43.98,44.07,43.98,43.99,61391.0,43.98,44.07,43.98,43.99,61391.0
2022-03-18 11:10:00,44.0,44.03,43.87,43.98,62777.0,44.0,44.03,43.87,43.98,62777.0
2022-03-18 11:20:00,43.97,43.97,43.85,43.85,70010.0,43.97,43.97,43.85,43.85,70010.0
2022-03-18 11:30:00,43.86,43.91,43.79,43.8,149728.0,43.86,43.91,43.79,43.8,149728.0
2022-03-18 11:40:00,43.8,43.81,43.7,43.79,118870.0,43.8,43.81,43.7,43.79,118870.0
2022-03-18 11:50:00,43.78,43.84,43.67,43.71,219669.0,43.78,43.84,43.67,43.71,219669.0
2022-03-18 12:00:00,43.71,43.85,43.71,43.79,235129.0,43.71,43.85,43.71,43.79,235129.0
2022-03-18 12:10:00,43.8,43.92,43.77,43.88,86371.0,43.8,43.92,43.77,43.88,86371.0
2022-03-18 12:20:00,43.87,43.93,43.85,43.91,57874.0,43.87,43.93,43.85,43.91,57874.0
2022-03-18 12:30:00,43.91,43.93,43.81,43.86,68487.0,43.91,43.93,43.81,43.86,68487.0
2022-03-18 12:40:00,43.86,43.88,43.74,43.76,73198.0,43.86,43.88,43.74,43.76,73198.0
2022-03-18 12:50:00,43.76,43.92,43.75,43.88,242746.0,43.76,43.92,43.75,43.88,242746.0
2022-03-18 13:00:00,43.88,43.98,43.84,43.95,295096.0,43.88,43.98,43.84,43.95,295096.0
2022-03-18 13:10:00,43.94,44.05,43.92,43.99,93075.0,43.94,44.05,43.92,43.99,93075.0
2022-03-18 13:20:00,44.0,44.13,44.0,44.13,101315.0,44.0,44.13,44.0,44.13,101315.0
2022-03-18 13:30:00,44.13,44.14,44.02,44.05,78567.0,44.13,44.14,44.02,44.05,78567.0
2022-03-18 13:40:00,44.05,44.14,44.04,44.12,76328.0,44.05,44.14,44.04,44.12,76328.0
2022-03-18 13:50:00,44.13,44.13,44.0,44.02,94511.0,44.13,44.13,44.0,44.02,94511.0
2022-03-18 14:00:00,44.02,44.08,43.98,44.02,105597.0,44.02,44.08,43.98,44.02,105597.0
2022-03-18 14:10:00,44.02,44.14,44.0,44.13,74572.0,44.02,44.14,44.0,44.13,74572.0
2022-03-18 14:20:00,44.13,44.15,44.1,44.13,70149.0,44.13,44.15,44.1,44.13,70149.0
2022-03-18 14:30:00,44.13,44.14,44.07,44.14,87192.0,44.13,44.14,44.07,44.14,87192.0
2022-03-18 14:40:00,44.14,44.17,44.1,44.16,66630.0,44.14,44.17,44.1,44.16,66630.0
2022-03-18 14:50:00,44.16,44.2,44.14,44.18,104891.0,44.16,44.2,44.14,44.18,104891.0
2022-03-18 15:00:00,44.18,44.21,44.14,44.2,95706.0,44.18,44.21,44.14,44.2,95706.0
2022-03-18 15:10:00,44.2,44.23,44.1,44.16,151536.0,44.2,44.23,44.1,44.16,151536.0
2022-03-18 15:20:00,44.16,44.23,44.15,44.19,154725.0,44.16,44.23,44.15,44.19,154725.0
2022-03-18 15:30:00,44.19,44.21,44.04,44.05,300469.0,44.19,44.21,44.04,44.05,300469.0
2022-03-18 15:40:00,44.05,44.2,44.03,44.17,350131.0,44.05,44.2,44.03,44.17,350131.0
2022-03-18 15:50:00,44.16,44.33,44.15,44.2,945935.0,44.16,44.33,44.15,44.2,945935.0
2022-03-21 09:30:00,43.87,44.33,43.8,44.32,163699.0,43.87,44.33,43.8,44.32,163699.0
2022-03-21 09:40:00,44.33,44.35,44.09,44.14,108949.0,44.33,44.35,44.09,44.14,108949.0
2022-03-21 09:50:00,44.14,44.25,44.06,44.16,140489.0,44.14,44.25,44.06,44.16,140489.0
2022-03-21 10:00:00,44.14,44.32,44.09,44.32,64419.0,44.14,44.32,44.09,44.32,64419.0
2022-03-21 10:10:00,44.32,44.47,44.23,44.41,117095.0,44.32,44.47,44.23,44.41,117095.0
2022-03-21 10:20:00,44.41,44.41,44.28,44.29,92459.0,44.41,44.41,44.28,44.29,92459.0
2022-03-21 10:30:00,44.29,44.34,44.16,44.29,77070.0,44.29,44.34,44.16,44.29,77070.0
2022-03-21 10:40:00,44.3,44.34,44.25,44.27,56947.0,44.3,44.34,44.25,44.27,56947.0
2022-03-21 10:50:00,44.28,44.38,44.25,44.36,97470.0,44.28,44.38,44.25,44.36,97470.0
2022-03-21 11:00:00,44.37,44.37,44.22,44.23,68327.0,44.37,44.37,44.22,44.23,68327.0
2022-03-21 11:10:00,44.25,44.31,44.2,44.21,59465.0,44.25,44.31,44.2,44.21,59465.0
2022-03-21 11:20:00,44.2,44.26,44.16,44.18,51136.0,44.2,44.26,44.16,44.18,51136.0
2022-03-21 11:30:00,44.18,44.22,44.13,44.18,67769.0,44.18,44.22,44.13,44.18,67769.0
2022-03-21 11:40:00,44.19,44.24,44.17,44.19,32529.0,44.19,44.24,44.17,44.19,32529.0
2022-03-21 11:50:00,44.2,44.26,44.18,44.22,59837.0,44.2,44.26,44.18,44.22,59837.0
2022-03-21 12:00:00,44.22,44.23,44.16,44.22,52661.0,44.22,44.23,44.16,44.22,52661.0
2022-03-21 12:10:00,44.21,44.28,44.19,44.27,48404.0,44.21,44.28,44.19,44.27,48404.0
2022-03-21 12:20:00,44.27,44.35,44.26,44.35,39498.0,44.27,44.35,44.26,44.35,39498.0
2022-03-21 12:30:00,44.34,44.34,44.13,44.21,72783.0,44.34,44.34,44.13,44.21,72783.0
2022-03-21 12:40:00,44.21,44.28,44.19,44.27,57421.0,44.21,44.28,44.19,44.27,57421.0
2022-03-21 12:50:00,44.26,44.26,44.12,44.18,66986.0,44.26,44.26,44.12,44.18,66986.0
2022-03-21 13:00:00,44.17,44.2,44.14,44.2,56396.0,44.17,44.2,44.14,44.2,56396.0
2022-03-21 13:10:00,44.2,44.22,44.06,44.06,82261.0,44.2,44.22,44.06,44.06,82261.0
2022-03-21 13:20:00,44.07,44.15,44.06,44.08,60225.0,44.07,44.15,44.06,44.08,60225.0
2022-03-21 13:30:00,44.09,44.22,44.07,44.19,55772.0,44.09,44.22,44.07,44.19,55772.0
2022-03-21 13:40:00,44.2,44.2,44.12,44.14,42237.0,44.2,44.2,44.12,44.14,42237.0
2022-03-21 13:50:00,44.14,44.18,44.09,44.18,42918.0,44.14,44.18,44.09,44.18,42918.0
2022-03-21 14:00:00,44.17,44.19,44.12,44.16,54475.0,44.17,44.19,44.12,44.16,54475.0
2022-03-21 14:10:00,44.15,44.16,44.03,44.04,65337.0,44.15,44.16,44.03,44.04,65337.0
2022-03-21 14:20:00,44.04,44.2,44.02,44.17,123679.0,44.04,44.2,44.02,44.17,123679.0
2022-03-21 14:30:00,44.16,44.2,44.13,44.18,43972.0,44.16,44.2,44.13,44.18,43972.0
2022-03-21 14:40:00,44.17,44.23,44.13,44.18,53272.0,44.17,44.23,44.13,44.18,53272.0
2022-03-21 14:50:00,44.18,44.2,44.03,44.03,50437.0,44.18,44.2,44.03,44.03,50437.0
2022-03-21 15:00:00,44.03,44.12,44.03,44.1,64265.0,44.03,44.12,44.03,44.1,64265.0
2022-03-21 15:10:00,44.11,44.22,44.11,44.14,61762.0,44.11,44.22,44.11,44.14,61762.0
2022-03-21 15:20:00,44.13,44.18,44.08,44.18,153379.0,44.13,44.18,44.08,44.18,153379.0
2022-03-21 15:30:00,44.18,44.19,44.07,44.12,166192.0,44.18,44.19,44.07,44.12,166192.0
2022-03-21 15:40:00,44.12,44.13,44.04,44.05,91866.0,44.12,44.13,44.04,44.05,91866.0
2022-03-21 15:50:00,44.06,44.34,44.05,44.33,493734.0,44.06,44.34,44.05,44.33,493734.0
2022-03-22 09:30:00,44.33,44.59,44.29,44.53,134683.0,44.33,44.59,44.29,44.53,134683.0
2022-03-22 09:40:00,44.53,44.57,44.28,44.29,76701.0,44.53,44.57,44.28,44.29,76701.0
2022-03-22 09:50:00,44.3,44.48,44.3,44.44,99697.0,44.3,44.48,44.3,44.44,99697.0
2022-03-22 10:00:00,44.45,44.53,44.36,44.41,70553.0,44.45,44.53,44.36,44.41,70553.0
2022-03-22 10:10:00,44.43,44.43,44.22,44.22,112707.0,44.43,44.43,44.22,44.22,112707.0
2022-03-22 10:20:00,44.23,44.32,44.13,44.16,104747.0,44.23,44.32,44.13,44.16,104747.0
2022-03-22 10:30:00,44.16,44.23,44.08,44.09,78745.0,44.16,44.23,44.08,44.09,78745.0
2022-03-22 10:40:00,44.09,44.22,44.04,44.22,85875.0,44.09,44.22,44.04,44.22,85875.0
2022-03-22 10:50:00,44.23,44.24,44.15,44.19,71310.0,44.23,44.24,44.15,44.19,71310.0
2022-03-22 11:00:00,44.19,44.19,44.02,44.15,147152.0,44.19,44.19,44.02,44.15,147152.0
2022-03-22 11:10:00,44.16,44.23,44.02,44.12,161871.0,44.16,44.23,44.02,44.12,161871.0
2022-03-22 11:20:00,44.12,44.14,43.98,44.0,95152.0,44.12,44.14,43.98,44.0,95152.0
2022-03-22 11:30:00,44.0,44.06,43.94,44.0,90883.0,44.0,44.06,43.94,44.0,90883.0
2022-03-22 11:40:00,44.0,44.13,43.96,44.12,135824.0,44.0,44.13,43.96,44.12,135824.0
2022-03-22 11:50:00,44.13,44.13,43.97,43.99,235932.0,44.13,44.13,43.97,43.99,235932.0
2022-03-22 12:00:00,43.99,44.11,43.94,44.06,240423.0,43.99,44.11,43.94,44.06,240423.0
2022-03-22 12:10:00,44.06,44.11,43.96,43.99,80731.0,44.06,44.11,43.96,43.99,80731.0
2022-03-22 12:20:00,43.98,44.0,43.89,43.91,78867.0,43.98,44.0,43.89,43.91,78867.0
2022-03-22 12:30:00,43.91,43.95,43.85,43.95,102196.0,43.91,43.95,43.85,43.95,102196.0
2022-03-22 12:40:00,43.96,43.98,43.89,43.92,67305.0,43.96,43.98,43.89,43.92,67305.0
2022-03-22 12:50:00,43.92,43.97,43.91,43.97,67900.0,43.92,43.97,43.91,43.97,67900.0
2022-03-22 13:00:00,43.97,43.97,43.88,43.88,148243.0,43.97,43.97,43.88,43.88,148243.0
2022-03-22 13:10:00,43.88,43.91,43.85,43.86,87732.0,43.88,43.91,43.85,43.86,87732.0
2022-03-22 13:20:00,43.85,43.85,43.77,43.82,105842.0,43.85,43.85,43.77,43.82,105842.0
2022-03-22 13:30:00,43.82,43.85,43.78,43.82,63578.0,43.82,43.85,43.78,43.82,63578.0
2022-03-22 13:40:00,43.81,43.82,43.77,43.8,60460.0,43.81,43.82,43.77,43.8,60460.0
2022-03-22 13:50:00,43.8,43.82,43.78,43.8,72289.0,43.8,43.82,43.78,43.8,72289.0
2022-03-22 14:00:00,43.81,43.82,43.69,43.71,97149.0,43.81,43.82,43.69,43.71,97149.0
2022-03-22 14:10:00,43.71,43.81,43.7,43.8,74376.0,43.71,43.81,43.7,43.8,74376.0
2022-03-22 14:20:00,43.8,43.8,43.67,43.73,86638.0,43.8,43.8,43.67,43.73,86638.0
2022-03-22 14:30:00,43.73,43.8,43.71,43.77,73719.0,43.73,43.8,43.71,43.77,73719.0
2022-03-22 14:40:00,43.77,43.79,43.72,43.73,65787.0,43.77,43.79,43.72,43.73,65787.0
2022-03-22 14:50:00,43.74,43.84,43.72,43.84,54172.0,43.74,43.84,43.72,43.84,54172.0
2022-03-22 15:00:00,43.83,43.86,43.79,43.8,122413.0,43.83,43.86,43.79,43.8,122413.0
2022-03-22 15:10:00,43.8,43.84,43.76,43.78,95092.0,43.8,43.84,43.76,43.78,95092.0
2022-03-22 15:20:00,43.78,43.81,43.75,43.77,88025.0,43.78,43.81,43.75,43.77,88025.0
2022-03-22 15:30:00,43.77,43.82,43.75,43.78,137122.0,43.77,43.82,43.75,43.78,137122.0
2022-03-22 15:40:00,43.77,43.89,43.76,43.88,228659.0,43.77,43.89,43.76,43.88,228659.0
2022-03-22 15:50:00,43.87,43.88,43.69,43.74,639334.0,43.87,43.88,43.69,43.74,639334.0
2022-03-23 09:30:00,43.54,43.56,43.23,43.23,153856.0,43.54,43.56,43.23,43.23,153856.0
2022-03-23 09:40:00,43.24,43.33,42.88,42.92,298696.0,43.24,43.33,42.88,42.92,298696.0
2022-03-23 09:50:00,42.92,43.02,42.9,42.92,104850.0,42.92,43.02,42.9,42.92,104850.0
2022-03-23 10:00:00,42.91,42.98,42.8,42.91,82568.0,42.91,42.98,42.8,42.91,82568.0
2022-03-23 10:10:00,42.91,42.92,42.73,42.75,112087.0,42.91,42.92,42.73,42.75,112087.0
2022-03-23 10:20:00,42.76,42.77,42.59,42.65,280536.0,42.76,42.77,42.59,42.65,280536.0
2022-03-23 10:30:00,42.65,42.7,42.35,42.39,479939.0,42.65,42.7,42.35,42.39,479939.0
2022-03-23 10:40:00,42.39,42.44,42.31,42.32,246757.0,42.39,42.44,42.31,42.32,246757.0
2022-03-23 10:50:00,42.32,42.4,42.22,42.3,375648.0,42.32,42.4,42.22,42.3,375648.0
2022-03-23 11:00:00,42.29,42.42,42.19,42.23,164681.0,42.29,42.42,42.19,42.23,164681.0
2022-03-23 11:10:00,42.22,42.34,42.17,42.26,312708.0,42.22,42.34,42.17,42.26,312708.0
2022-03-23 11:20:00,42.26,42.46,42.25,42.4,106974.0,42.26,42.46,42.25,42.4,106974.0
2022-03-23 11:30:00,42.41,42.42,42.25,42.3,203121.0,42.41,42.42,42.25,42.3,203121.0
2022-03-23 11:40:00,42.3,42.31,42.09,42.09,107662.0,42.3,42.31,42.09,42.09,107662.0
2022-03-23 11:50:00,42.09,42.11,42.0,42.04,101655.0,42.09,42.11,42.0,42.04,101655.0
2022-03-23 12:00:00,42.04,42.09,41.99,42.02,291165.0,42.04,42.09,41.99,42.02,291165.0
2022-03-23 12:10:00,42.02,42.2,41.99,42.1,146303.0,42.02,42.2,41.99,42.1,146303.0
2022-03-23 12:20:00,42.09,42.2,42.09,42.14,134293.0,42.09,42.2,42.09,42.14,134293.0
2022-03-23 12:30:00,42.15,42.32,42.14,42.27,283969.0,42.15,42.32,42.14,42.27,283969.0
2022-03-23 12:40:00,42.27,42.29,42.06,42.25,256684.0,42.27,42.29,42.06,42.25,256684.0
2022-03-23 12:50:00,42.26,42.4,42.25,42.33,193862.0,42.26,42.4,42.25,42.33,193862.0
2022-03-23 13:00:00,42.34,42.35,42.22,42.31,268226.0,42.34,42.35,42.22,42.31,268226.0
2022-03-23 13:10:00,42.3,42.36,42.26,42.28,45684.0,42.3,42.36,42.26,42.28,45684.0
2022-03-23 13:20:00,42.29,42.3,42.17,42.18,129159.0,42.29,42.3,42.17,42.18,129159.0
2022-03-23 13:30:00,42.19,42.28,42.12,42.27,226438.0,42.19,42.28,42.12,42.27,226438.0
2022-03-23 13:40:00,42.27,42.29,42.22,42.27,84883.0,42.27,42.29,42.22,42.27,84883.0
2022-03-23 13:50:00,42.26,42.34,42.24,42.27,98673.0,42.26,42.34,42.24,42.27,98673.0
2022-03-23 14:00:00,42.27,42.32,42.26,42.27,95237.0,42.27,42.32,42.26,42.27,95237.0
2022-03-23 14:10:00,42.28,42.28,42.15,42.18,144684.0,42.28,42.28,42.15,42.18,144684.0
2022-03-23 14:20:00,42.18,42.29,42.17,42.26,144525.0,42.18,42.29,42.17,42.26,144525.0
2022-03-23 14:30:00,42.27,42.28,42.19,42.27,199154.0,42.27,42.28,42.19,42.27,199154.0
2022-03-23 14:40:00,42.27,42.31,42.25,42.26,78780.0,42.27,42.31,42.25,42.26,78780.0
2022-03-23 14:50:00,42.27,42.27,42.14,42.14,179235.0,42.27,42.27,42.14,42.14,179235.0
2022-03-23 15:00:00,42.14,42.15,42.06,42.06,141263.0,42.14,42.15,42.06,42.06,141263.0
2022-03-23 15:10:00,42.05,42.19,42.04,42.13,258872.0,42.05,42.19,42.04,42.13,258872.0
2022-03-23 15:20:00,42.13,42.25,42.11,42.23,178768.0,42.13,42.25,42.11,42.23,178768.0
2022-03-23 15:30:00,42.23,42.27,42.18,42.21,460111.0,42.23,42.27,42.18,42.21,460111.0
2022-03-23 15:40:00,42.21,42.3,42.14,42.27,496827.0,42.21,42.3,42.14,42.27,496827.0
2022-03-23 15:50:00,42.26,42.31,42.17,42.3,1558755.0,42.26,42.31,42.17,42.3,1558755.0
2022-03-24 09:30:00,42.36,42.54,42.15,42.22,169715.0,42.36,42.54,42.15,42.22,169715.0
2022-03-24 09:40:00,42.21,42.4,42.11,42.3,166592.0,42.21,42.4,42.11,42.3,166592.0
2022-03-24 09:50:00,42.3,42.52,42.27,42.46,71690.0,42.3,42.52,42.27,42.46,71690.0
2022-03-24 10:00:00,42.47,42.69,42.47,42.64,103423.0,42.47,42.69,42.47,42.64,103423.0
2022-03-24 10:10:00,42.65,42.65,42.5,42.59,113717.0,42.65,42.65,42.5,42.59,113717.0
2022-03-24 10:20:00,42.59,42.6,42.52,42.58,75521.0,42.59,42.6,42.52,42.58,75521.0
2022-03-24 10:30:00,42.59,42.75,42.58,42.61,133932.0,42.59,42.75,42.58,42.61,133932.0
2022-03-24 10:40:00,42.62,42.63,42.48,42.54,99101.0,42.62,42.63,42.48,42.54,99101.0
2022-03-24 10:50:00,42.53,42.59,42.47,42.59,107836.0,42.53,42.59,42.47,42.59,107836.0
2022-03-24 11:00:00,42.59,42.77,42.58,42.7,140014.0,42.59,42.77,42.58,42.7,140014.0
2022-03-24 11:10:00,42.69,42.77,42.68,42.74,83192.0,42.69,42.77,42.68,42.74,83192.0
2022-03-24 11:20:00,42.74,42.8,42.68,42.8,152234.0,42.74,42.8,42.68,42.8,152234.0
2022-03-24 11:30:00,42.8,42.82,42.76,42.79,57599.0,42.8,42.82,42.76,42.79,57599.0
2022-03-24 11:40:00,42.79,42.91,42.79,42.82,83726.0,42.79,42.91,42.79,42.82,83726.0
2022-03-24 11:50:00,42.82,42.93,42.74,42.87,117419.0,42.82,42.93,42.74,42.87,117419.0
2022-03-24 12:00:00,42.87,42.87,42.77,42.81,50748.0,42.87,42.87,42.77,42.81,50748.0
2022-03-24 12:10:00,42.81,42.89,42.78,42.8,64144.0,42.81,42.89,42.78,42.8,64144.0
2022-03-24 12:20:00,42.8,42.81,42.69,42.75,84817.0,42.8,42.81,42.69,42.75,84817.0
2022-03-24 12:30:00,42.75,42.82,42.74,42.79,72382.0,42.75,42.82,42.74,42.79,72382.0
2022-03-24 12:40:00,42.79,42.85,42.75,42.77,72037.0,42.79,42.85,42.75,42.77,72037.0
2022-03-24 12:50:00,42.77,42.84,42.76,42.79,72359.0,42.77,42.84,42.76,42.79,72359.0
2022-03-24 13:00:00,42.79,42.89,42.78,42.88,90603.0,42.79,42.89,42.78,42.88,90603.0
2022-03-24 13:10:00,42.88,42.96,42.88,42.94,117348.0,42.88,42.96,42.88,42.94,117348.0
2022-03-24 13:20:00,42.93,42.97,42.92,42.93,47251.0,42.93,42.97,42.92,42.93,47251.0
2022-03-24 13:30:00,42.94,42.99,42.91,42.94,52148.0,42.94,42.99,42.91,42.94,52148.0
2022-03-24 13:40:00,42.94,43.0,42.91,42.97,39168.0,42.94,43.0,42.91,42.97,39168.0
2022-03-24 13:50:00,42.97,42.98,42.91,42.94,64748.0,42.97,42.98,42.91,42.94,64748.0
2022-03-24 14:00:00,42.94,42.95,42.9,42.91,115020.0,42.94,42.95,42.9,42.91,115020.0
2022-03-24 14:10:00,42.91,42.96,42.9,42.94,67816.0,42.91,42.96,42.9,42.94,67816.0
2022-03-24 14:20:00,42.94,42.96,42.87,42.89,87659.0,42.94,42.96,42.87,42.89,87659.0
2022-03-24 14:30:00,42.88,42.91,42.82,42.86,37070.0,42.88,42.91,42.82,42.86,37070.0
2022-03-24 14:40:00,42.86,42.86,42.79,42.82,63798.0,42.86,42.86,42.79,42.82,63798.0
2022-03-24 14:50:00,42.83,42.86,42.8,42.82,72148.0,42.83,42.86,42.8,42.82,72148.0
2022-03-24 15:00:00,42.82,42.84,42.75,42.82,71583.0,42.82,42.84,42.75,42.82,71583.0
2022-03-24 15:10:00,42.82,42.85,42.8,42.85,73498.0,42.82,42.85,42.8,42.85,73498.0
2022-03-24 15:20:00,42.86,42.89,42.85,42.86,132510.0,42.86,42.89,42.85,42.86,132510.0
2022-03-24 15:30:00,42.86,42.87,42.68,42.71,149817.0,42.86,42.87,42.68,42.71,149817.0
2022-03-24 15:40:00,42.71,42.76,42.7,42.72,218228.0,42.71,42.76,42.7,42.72,218228.0
2022-03-24 15:50:00,42.73,42.88,42.73,42.86,576073.0,42.73,42.88,42.73,42.86,576073.0
2022-03-25 09:30:00,43.05,43.18,42.94,43.0,158278.0,43.05,43.18,42.94,43.0,158278.0
2022-03-25 09:40:00,43.0,43.1,42.9,43.09,100140.0,43.0,43.1,42.9,43.09,100140.0
2022-03-25 09:50:00,43.08,43.26,43.06,43.21,65755.0,43.08,43.26,43.06,43.21,65755.0
2022-03-25 10:00:00,43.21,43.29,43.18,43.22,78716.0,43.21,43.29,43.18,43.22,78716.0
2022-03-25 10:10:00,43.22,43.29,43.18,43.27,74997.0,43.22,43.29,43.18,43.27,74997.0
2022-03-25 10:20:00,43.26,43.34,43.19,43.26,86653.0,43.26,43.34,43.19,43.26,86653.0
2022-03-25 10:30:00,43.26,43.31,43.25,43.27,52184.0,43.26,43.31,43.25,43.27,52184.0
2022-03-25 10:40:00,43.26,43.3,43.2,43.2,61500.0,43.26,43.3,43.2,43.2,61500.0
2022-03-25 10:50:00,43.21,43.39,43.18,43.3,87027.0,43.21,43.39,43.18,43.3,87027.0
2022-03-25 11:00:00,43.31,43.37,43.18,43.18,104550.0,43.31,43.37,43.18,43.18,104550.0
2022-03-25 11:10:00,43.19,43.21,43.04,43.18,75824.0,43.19,43.21,43.04,43.18,75824.0
2022-03-25 11:20:00,43.19,43.22,43.0,43.07,74948.0,43.19,43.22,43.0,43.07,74948.0
2022-03-25 11:30:00,43.06,43.1,42.98,43.02,52478.0,43.06,43.1,42.98,43.02,52478.0
2022-03-25 11:40:00,43.03,43.09,43.01,43.02,37585.0,43.03,43.09,43.01,43.02,37585.0
2022-03-25 11:50:00,43.01,43.07,42.98,43.03,41867.0,43.01,43.07,42.98,43.03,41867.0
2022-03-25 12:00:00,43.02,43.17,43.02,43.11,97600.0,43.02,43.17,43.02,43.11,97600.0
2022-03-25 12:10:00,43.12,43.13,43.06,43.09,33722.0,43.12,43.13,43.06,43.09,33722.0
2022-03-25 12:20:00,43.09,43.13,43.07,43.12,54150.0,43.09,43.13,43.07,43.12,54150.0
2022-03-25 12:30:00,43.13,43.13,43.03,43.06,49508.0,43.13,43.13,43.03,43.06,49508.0
2022-03-25 12:40:00,43.06,43.13,43.04,43.11,64482.0,43.06,43.13,43.04,43.11,64482.0
2022-03-25 12:50:00,43.11,43.13,43.05,43.13,49671.0,43.11,43.13,43.05,43.13,49671.0
2022-03-25 13:00:00,43.12,43.13,43.08,43.12,30398.0,43.12,43.13,43.08,43.12,30398.0
2022-03-25 13:10:00,43.12,43.17,43.07,43.15,42575.0,43.12,43.17,43.07,43.15,42575.0
2022-03-25 13:20:00,43.15,43.16,43.04,43.09,60106.0,43.15,43.16,43.04,43.09,60106.0
2022-03-25 13:30:00,43.09,43.16,43.09,43.13,55362.0,43.09,43.16,43.09,43.13,55362.0
2022-03-25 13:40:00,43.14,43.14,43.08,43.12,40956.0,43.14,43.14,43.08,43.12,40956.0
2022-03-25 13:50:00,43.13,43.21,43.12,43.19,40062.0,43.13,43.21,43.12,43.19,40062.0
2022-03-25 14:00:00,43.2,43.22,43.16,43.19,95911.0,43.2,43.22,43.16,43.19,95911.0
2022-03-25 14:10:00,43.19,43.23,43.14,43.23,39217.0,43.19,43.23,43.14,43.23,39217.0
2022-03-25 14:20:00,43.23,43.28,43.22,43.26,98875.0,43.23,43.28,43.22,43.26,98875.0
2022-03-25 14:30:00,43.26,43.31,43.23,43.31,88222.0,43.26,43.31,43.23,43.31,88222.0
2022-03-25 14:40:00,43.31,43.35,43.28,43.32,61387.0,43.31,43.35,43.28,43.32,61387.0
2022-03-25 14:50:00,43.33,43.37,43.25,43.29,96747.0,43.33,43.37,43.25,43.29,96747.0
2022-03-25 15:00:00,43.29,43.33,43.26,43.3,58453.0,43.29,43.33,43.26,43.3,58453.0
2022-03-25 15:10:00,43.3,43.4,43.29,43.35,95701.0,43.3,43.4,43.29,43.35,95701.0
2022-03-25 15:20:00,43.35,43.37,43.25,43.27,129032.0,43.35,43.37,43.25,43.27,129032.0
2022-03-25 15:30:00,43.27,43.33,43.23,43.26,79684.0,43.27,43.33,43.23,43.26,79684.0
2022-03-25 15:40:00,43.25,43.39,43.25,43.38,131626.0,43.25,43.39,43.25,43.38,131626.0
2022-03-25 15:50:00,43.37,43.52,43.33,43.49,350554.0,43.37,43.52,43.33,43.49,350554.0
2022-03-28 09:30:00,43.68,43.78,43.5,43.76,159746.0,43.68,43.78,43.5,43.76,159746.0
2022-03-28 09:40:00,43.73,43.87,43.71,43.82,112763.0,43.73,43.87,43.71,43.82,112763.0
2022-03-28 09:50:00,43.83,43.86,43.75,43.81,79746.0,43.83,43.86,43.75,43.81,79746.0
2022-03-28 10:00:00,43.82,43.93,43.72,43.91,59054.0,43.82,43.93,43.72,43.91,59054.0
2022-03-28 10:10:00,43.9,43.93,43.76,43.83,67703.0,43.9,43.93,43.76,43.83,67703.0
2022-03-28 10:20:00,43.83,43.86,43.74,43.85,82136.0,43.83,43.86,43.74,43.85,82136.0
2022-03-28 10:30:00,43.86,43.86,43.68,43.7,53337.0,43.86,43.86,43.68,43.7,53337.0
2022-03-28 10:40:00,43.7,43.83,43.69,43.76,39841.0,43.7,43.83,43.69,43.76,39841.0
2022-03-28 10:50:00,43.76,43.82,43.73,43.82,47818.0,43.76,43.82,43.73,43.82,47818.0
2022-03-28 11:00:00,43.83,43.86,43.68,43.72,102840.0,43.83,43.86,43.68,43.72,102840.0
2022-03-28 11:10:00,43.72,43.73,43.63,43.66,42971.0,43.72,43.73,43.63,43.66,42971.0
2022-03-28 11:20:00,43.67,43.71,43.59,43.7,65910.0,43.67,43.71,43.59,43.7,65910.0
2022-03-28 11:30:00,43.69,43.72,43.64,43.68,35830.0,43.69,43.72,43.64,43.68,35830.0
2022-03-28 11:40:00,43.69,43.72,43.65,43.66,32643.0,43.69,43.72,43.65,43.66,32643.0
2022-03-28 11:50:00,43.65,43.67,43.52,43.52,38671.0,43.65,43.67,43.52,43.52,38671.0
2022-03-28 12:00:00,43.52,43.61,43.5,43.55,35455.0,43.52,43.61,43.5,43.55,35455.0
2022-03-28 12:10:00,43.54,43.59,43.52,43.55,30205.0,43.54,43.59,43.52,43.55,30205.0
2022-03-28 12:20:00,43.56,43.61,43.53,43.55,49168.0,43.56,43.61,43.53,43.55,49168.0
2022-03-28 12:30:00,43.54,43.63,43.53,43.61,40918.0,43.54,43.63,43.53,43.61,40918.0
2022-03-28 12:40:00,43.61,43.63,43.58,43.59,25206.0,43.61,43.63,43.58,43.59,25206.0
2022-03-28 12:50:00,43.59,43.61,43.56,43.58,33336.0,43.59,43.61,43.56,43.58,33336.0
2022-03-28 13:00:00,43.58,43.61,43.54,43.56,34101.0,43.58,43.61,43.54,43.56,34101.0
2022-03-28 13:10:00,43.57,43.66,43.57,43.63,25877.0,43.57,43.66,43.57,43.63,25877.0
2022-03-28 13:20:00,43.63,43.75,43.63,43.74,39429.0,43.63,43.75,43.63,43.74,39429.0
2022-03-28 13:30:00,43.73,43.78,43.72,43.77,29235.0,43.73,43.78,43.72,43.77,29235.0
2022-03-28 13:40:00,43.78,43.79,43.74,43.77,35635.0,43.78,43.79,43.74,43.77,35635.0
2022-03-28 13:50:00,43.78,43.79,43.75,43.79,31009.0,43.78,43.79,43.75,43.79,31009.0
2022-03-28 14:00:00,43.79,43.88,43.78,43.88,47563.0,43.79,43.88,43.78,43.88,47563.0
2022-03-28 14:10:00,43.88,43.88,43.84,43.85,35246.0,43.88,43.88,43.84,43.85,35246.0
2022-03-28 14:20:00,43.86,43.91,43.84,43.89,46053.0,43.86,43.91,43.84,43.89,46053.0
2022-03-28 14:30:00,43.89,43.9,43.86,43.87,34543.0,43.89,43.9,43.86,43.87,34543.0
2022-03-28 14:40:00,43.87,43.95,43.85,43.94,64329.0,43.87,43.95,43.85,43.94,64329.0
2022-03-28 14:50:00,43.94,43.98,43.94,43.98,53830.0,43.94,43.98,43.94,43.98,53830.0
2022-03-28 15:00:00,43.99,44.0,43.93,43.97,61417.0,43.99,44.0,43.93,43.97,61417.0
2022-03-28 15:10:00,43.98,44.05,43.96,44.05,69482.0,43.98,44.05,43.96,44.05,69482.0
2022-03-28 15:20:00,44.05,44.08,44.02,44.08,109072.0,44.05,44.08,44.02,44.08,109072.0
2022-03-28 15:30:00,44.07,44.1,44.04,44.06,96663.0,44.07,44.1,44.04,44.06,96663.0
2022-03-28 15:40:00,44.07,44.14,44.05,44.12,148586.0,44.07,44.14,44.05,44.12,148586.0
2022-03-28 15:50:00,44.13,44.3,44.05,44.29,897266.0,44.13,44.3,44.05,44.29,897266.0
2022-03-29 09:30:00,44.87,45.08,44.58,44.79,293177.0,44.87,45.08,44.58,44.79,293177.0
2022-03-29 09:40:00,44.81,44.96,44.77,44.91,133207.0,44.81,44.96,44.77,44.91,133207.0
2022-03-29 09:50:00,44.9,45.0,44.82,44.89,299304.0,44.9,45.0,44.82,44.89,299304.0
2022-03-29 10:00:00,44.91,44.93,44.78,44.8,75424.0,44.91,44.93,44.78,44.8,75424.0
2022-03-29 10:10:00,44.8,44.87,44.73,44.75,134779.0,44.8,44.87,44.73,44.75,134779.0
2022-03-29 10:20:00,44.75,44.82,44.71,44.81,80936.0,44.75,44.82,44.71,44.81,80936.0
2022-03-29 10:30:00,44.81,44.83,44.59,44.65,113016.0,44.81,44.83,44.59,44.65,113016.0
2022-03-29 10:40:00,44.65,44.72,44.6,44.64,105356.0,44.65,44.72,44.6,44.64,105356.0
2022-03-29 10:50:00,44.66,44.72,44.61,44.62,77275.0,44.66,44.72,44.61,44.62,77275.0
2022-03-29 11:00:00,44.62,44.73,44.61,44.71,63789.0,44.62,44.73,44.61,44.71,63789.0
2022-03-29 11:10:00,44.71,44.71,44.61,44.64,41832.0,44.71,44.71,44.61,44.64,41832.0
2022-03-29 11:20:00,44.64,44.73,44.58,44.71,56656.0,44.64,44.73,44.58,44.71,56656.0
2022-03-29 11:30:00,44.72,44.74,44.67,44.68,50010.0,44.72,44.74,44.67,44.68,50010.0
2022-03-29 11:40:00,44.68,44.76,44.65,44.76,79122.0,44.68,44.76,44.65,44.76,79122.0
2022-03-29 11:50:00,44.76,44.76,44.65,44.66,32824.0,44.76,44.76,44.65,44.66,32824.0
2022-03-29 12:00:00,44.66,44.7,44.61,44.61,66262.0,44.66,44.7,44.61,44.61,66262.0
2022-03-29 12:10:00,44.62,44.66,44.57,44.59,40340.0,44.62,44.66,44.57,44.59,40340.0
2022-03-29 12:20:00,44.59,44.59,44.52,44.54,44717.0,44.59,44.59,44.52,44.54,44717.0
2022-03-29 12:30:00,44.54,44.56,44.51,44.55,51493.0,44.54,44.56,44.51,44.55,51493.0
2022-03-29 12:40:00,44.55,44.62,44.54,44.61,61558.0,44.55,44.62,44.54,44.61,61558.0
2022-03-29 12:50:00,44.61,44.61,44.56,44.59,58248.0,44.61,44.61,44.56,44.59,58248.0
2022-03-29 13:00:00,44.59,44.59,44.49,44.51,41348.0,44.59,44.59,44.49,44.51,41348.0
2022-03-29 13:10:00,44.51,44.56,44.5,44.55,32353.0,44.51,44.56,44.5,44.55,32353.0
2022-03-29 13:20:00,44.56,44.57,44.43,44.47,61047.0,44.56,44.57,44.43,44.47,61047.0
2022-03-29 13:30:00,44.47,44.5,44.44,44.5,55271.0,44.47,44.5,44.44,44.5,55271.0
2022-03-29 13:40:00,44.49,44.53,44.44,44.51,46465.0,44.49,44.53,44.44,44.51,46465.0
2022-03-29 13:50:00,44.51,44.53,44.48,44.52,38086.0,44.51,44.53,44.48,44.52,38086.0
2022-03-29 14:00:00,44.52,44.56,44.49,44.55,54997.0,44.52,44.56,44.49,44.55,54997.0
2022-03-29 14:10:00,44.55,44.58,44.45,44.45,62551.0,44.55,44.58,44.45,44.45,62551.0
2022-03-29 14:20:00,44.45,44.47,44.43,44.46,56682.0,44.45,44.47,44.43,44.46,56682.0
2022-03-29 14:30:00,44.46,44.59,44.44,44.58,56787.0,44.46,44.59,44.44,44.58,56787.0
2022-03-29 14:40:00,44.58,44.66,44.58,44.64,64410.0,44.58,44.66,44.58,44.64,64410.0
2022-03-29 14:50:00,44.64,44.7,44.59,44.63,84775.0,44.64,44.7,44.59,44.63,84775.0
2022-03-29 15:00:00,44.63,44.65,44.59,44.64,248199.0,44.63,44.65,44.59,44.64,248199.0
2022-03-29 15:10:00,44.64,44.66,44.6,44.64,154525.0,44.64,44.66,44.6,44.64,154525.0
2022-03-29 15:20:00,44.63,44.7,44.63,44.66,187588.0,44.63,44.7,44.63,44.66,187588.0
2022-03-29 15:30:00,44.66,44.76,44.64,44.73,165329.0,44.66,44.76,44.64,44.73,165329.0
2022-03-29 15:40:00,44.73,44.79,44.64,44.78,294026.0,44.73,44.79,44.64,44.78,294026.0
2022-03-29 15:50:00,44.79,44.85,44.71,44.85,803775.0,44.79,44.85,44.71,44.85,803775.0
2022-03-30 09:30:00,44.65,44.8,44.58,44.69,193660.0,44.65,44.8,44.58,44.69,193660.0
2022-03-30 09:40:00,44.7,44.82,44.64,44.8,116753.0,44.7,44.82,44.64,44.8,116753.0
2022-03-30 09:50:00,44.79,44.99,44.74,44.93,61334.0,44.79,44.99,44.74,44.93,61334.0
2022-03-30 10:00:00,44.94,45.08,44.93,45.0,88883.0,44.94,45.08,44.93,45.0,88883.0
2022-03-30 10:10:00,45.0,45.0,44.85,44.88,68677.0,45.0,45.0,44.85,44.88,68677.0
2022-03-30 10:20:00,44.88,44.88,44.63,44.65,102332.0,44.88,44.88,44.63,44.65,102332.0
2022-03-30 10:30:00,44.65,44.7,44.55,44.7,127568.0,44.65,44.7,44.55,44.7,127568.0
2022-03-30 10:40:00,44.7,44.73,44.62,44.7,113269.0,44.7,44.73,44.62,44.7,113269.0
2022-03-30 10:50:00,44.7,44.76,44.67,44.69,65933.0,44.7,44.76,44.67,44.69,65933.0
2022-03-30 11:00:00,44.69,44.75,44.65,44.72,65426.0,44.69,44.75,44.65,44.72,65426.0
2022-03-30 11:10:00,44.73,44.78,44.66,44.77,66411.0,44.73,44.78,44.66,44.77,66411.0
2022-03-30 11:20:00,44.74,44.81,44.72,44.79,83465.0,44.74,44.81,44.72,44.79,83465.0
2022-03-30 11:30:00,44.8,44.89,44.79,44.8,92612.0,44.8,44.89,44.79,44.8,92612.0
2022-03-30 11:40:00,44.81,44.89,44.8,44.86,69564.0,44.81,44.89,44.8,44.86,69564.0
2022-03-30 11:50:00,44.86,44.9,44.85,44.88,67690.0,44.86,44.9,44.85,44.88,67690.0
2022-03-30 12:00:00,44.88,44.94,44.83,44.84,86348.0,44.88,44.94,44.83,44.84,86348.0
2022-03-30 12:10:00,44.85,44.9,44.83,44.84,44366.0,44.85,44.9,44.83,44.84,44366.0
2022-03-30 12:20:00,44.84,44.86,44.81,44.84,51584.0,44.84,44.86,44.81,44.84,51584.0
2022-03-30 12:30:00,44.85,44.86,44.82,44.84,64941.0,44.85,44.86,44.82,44.84,64941.0
2022-03-30 12:40:00,44.84,44.9,44.8,44.83,160835.0,44.84,44.9,44.8,44.83,160835.0
2022-03-30 12:50:00,44.84,44.86,44.83,44.84,21757.0,44.84,44.86,44.83,44.84,21757.0
2022-03-30 13:00:00,44.83,44.84,44.73,44.73,38864.0,44.83,44.84,44.73,44.73,38864.0
2022-03-30 13:10:00,44.73,44.75,44.69,44.7,32168.0,44.73,44.75,44.69,44.7,32168.0
2022-03-30 13:20:00,44.71,44.74,44.68,44.71,32687.0,44.71,44.74,44.68,44.71,32687.0
2022-03-30 13:30:00,44.71,44.72,44.65,44.66,31990.0,44.71,44.72,44.65,44.66,31990.0
2022-03-30 13:40:00,44.66,44.7,44.65,44.69,39247.0,44.66,44.7,44.65,44.69,39247.0
2022-03-30 13:50:00,44.69,44.69,44.66,44.68,36619.0,44.69,44.69,44.66,44.68,36619.0
2022-03-30 14:00:00,44.68,44.72,44.65,44.72,43268.0,44.68,44.72,44.65,44.72,43268.0
2022-03-30 14:10:00,44.72,44.75,44.64,44.65,64935.0,44.72,44.75,44.64,44.65,64935.0
2022-03-30 14:20:00,44.64,44.65,44.6,44.64,64402.0,44.64,44.65,44.6,44.64,64402.0
2022-03-30 14:30:00,44.64,44.66,44.61,44.65,38458.0,44.64,44.66,44.61,44.65,38458.0
2022-03-30 14:40:00,44.65,44.65,44.57,44.61,65889.0,44.65,44.65,44.57,44.61,65889.0
2022-03-30 14:50:00,44.61,44.61,44.54,44.55,59056.0,44.61,44.61,44.54,44.55,59056.0
2022-03-30 15:00:00,44.55,44.56,44.53,44.54,54296.0,44.55,44.56,44.53,44.54,54296.0
2022-03-30 15:10:00,44.54,44.55,44.44,44.46,98420.0,44.54,44.55,44.44,44.46,98420.0
2022-03-30 15:20:00,44.46,44.49,44.42,44.48,88451.0,44.46,44.49,44.42,44.48,88451.0
2022-03-30 15:30:00,44.48,44.54,44.47,44.48,125851.0,44.48,44.54,44.47,44.48,125851.0
2022-03-30 15:40:00,44.48,44.61,44.44,44.59,183947.0,44.48,44.61,44.44,44.59,183947.0
2022-03-30 15:50:00,44.59,44.74,44.53,44.7,678690.0,44.59,44.74,44.53,44.7,678690.0
2022-03-31 09:30:00,44.62,44.85,44.52,44.84,190169.0,44.62,44.85,44.52,44.84,190169.0
2022-03-31 09:40:00,44.83,44.86,44.69,44.84,168484.0,44.83,44.86,44.69,44.84,168484.0
2022-03-31 09:50:00,44.84,44.96,44.82,44.9,170860.0,44.84,44.96,44.82,44.9,170860.0
2022-03-31 10:00:00,44.9,44.93,44.78,44.83,232277.0,44.9,44.93,44.78,44.83,232277.0
2022-03-31 10:10:00,44.83,44.9,44.78,44.86,135726.0,44.83,44.9,44.78,44.86,135726.0
2022-03-31 10:20:00,44.86,44.92,44.85,44.86,74479.0,44.86,44.92,44.85,44.86,74479.0
2022-03-31 10:30:00,44.86,44.87,44.76,44.83,246842.0,44.86,44.87,44.76,44.83,246842.0
2022-03-31 10:40:00,44.83,44.96,44.81,44.88,275682.0,44.83,44.96,44.81,44.88,275682.0
2022-03-31 10:50:00,44.87,44.95,44.82,44.93,253822.0,44.87,44.95,44.82,44.93,253822.0
2022-03-31 11:00:00,44.93,45.1,44.92,45.03,159371.0,44.93,45.1,44.92,45.03,159371.0
2022-03-31 11:10:00,45.03,45.08,44.98,44.99,136016.0,45.03,45.08,44.98,44.99,136016.0
2022-03-31 11:20:00,44.98,45.05,44.97,45.05,140400.0,44.98,45.05,44.97,45.05,140400.0
2022-03-31 11:30:00,45.04,45.1,45.03,45.07,116465.0,45.04,45.1,45.03,45.07,116465.0
2022-03-31 11:40:00,45.08,45.14,44.99,45.02,238226.0,45.08,45.14,44.99,45.02,238226.0
2022-03-31 11:50:00,45.01,45.04,44.97,45.01,340862.0,45.01,45.04,44.97,45.01,340862.0
2022-03-31 12:00:00,45.01,45.04,44.93,44.95,108018.0,45.01,45.04,44.93,44.95,108018.0
2022-03-31 12:10:00,44.95,44.99,44.89,44.99,64009.0,44.95,44.99,44.89,44.99,64009.0
2022-03-31 12:20:00,45.0,45.0,44.88,44.92,80504.0,45.0,45.0,44.88,44.92,80504.0
2022-03-31 12:30:00,44.92,44.94,44.85,44.89,71682.0,44.92,44.94,44.85,44.89,71682.0
2022-03-31 12:40:00,44.89,44.99,44.88,44.98,45842.0,44.89,44.99,44.88,44.98,45842.0
2022-03-31 12:50:00,44.98,45.01,44.95,44.97,60447.0,44.98,45.01,44.95,44.97,60447.0
2022-03-31 13:00:00,44.95,44.95,44.87,44.89,67723.0,44.95,44.95,44.87,44.89,67723.0
2022-03-31 13:10:00,44.88,44.91,44.87,44.9,92147.0,44.88,44.91,44.87,44.9,92147.0
2022-03-31 13:20:00,44.9,45.0,44.89,45.0,86207.0,44.9,45.0,44.89,45.0,86207.0
2022-03-31 13:30:00,45.0,45.0,44.94,44.98,57075.0,45.0,45.0,44.94,44.98,57075.0
2022-03-31 13:40:00,44.97,45.0,44.96,45.0,31213.0,44.97,45.0,44.96,45.0,31213.0
2022-03-31 13:50:00,45.0,45.02,44.98,45.0,46216.0,45.0,45.02,44.98,45.0,46216.0
2022-03-31 14:00:00,44.98,44.99,44.92,44.93,39313.0,44.98,44.99,44.92,44.93,39313.0
2022-03-31 14:10:00,44.94,44.96,44.87,44.9,52162.0,44.94,44.96,44.87,44.9,52162.0
2022-03-31 14:20:00,44.91,45.01,44.91,45.0,99237.0,44.91,45.01,44.91,45.0,99237.0
2022-03-31 14:30:00,45.0,45.01,44.95,44.98,145427.0,45.0,45.01,44.95,44.98,145427.0
2022-03-31 14:40:00,44.99,44.99,44.94,44.97,98633.0,44.99,44.99,44.94,44.97,98633.0
2022-03-31 14:50:00,44.97,45.01,44.96,45.01,45367.0,44.97,45.01,44.96,45.01,45367.0
2022-03-31 15:00:00,45.01,45.04,44.92,44.95,150778.0,45.01,45.04,44.92,44.95,150778.0
2022-03-31 15:10:00,44.95,44.95,44.85,44.86,171657.0,44.95,44.95,44.85,44.86,171657.0
2022-03-31 15:20:00,44.86,44.86,44.69,44.72,180927.0,44.86,44.86,44.69,44.72,180927.0
2022-03-31 15:30:00,44.72,44.74,44.59,44.63,328075.0,44.72,44.74,44.59,44.63,328075.0
2022-03-31 15:40:00,44.62,44.64,44.52,44.52,437810.0,44.62,44.64,44.52,44.52,437810.0
2022-03-31 15:50:00,44.52,44.58,44.27,44.29,958184.0,44.52,44.58,44.27,44.29,958184.0
2022-04-01 09:30:00,44.55,44.63,44.21,44.52,180479.0,44.55,44.63,44.21,44.52,180479.0
2022-04-01 09:40:00,44.51,44.78,44.48,44.77,121932.0,44.51,44.78,44.48,44.77,121932.0
2022-04-01 09:50:00,44.77,44.83,44.65,44.75,90976.0,44.77,44.83,44.65,44.75,90976.0
2022-04-01 10:00:00,44.73,44.82,44.66,44.79,113500.0,44.73,44.82,44.66,44.79,113500.0
2022-04-01 10:10:00,44.8,44.9,44.76,44.8,109269.0,44.8,44.9,44.76,44.8,109269.0
2022-04-01 10:20:00,44.81,44.83,44.64,44.66,83355.0,44.81,44.83,44.64,44.66,83355.0
2022-04-01 10:30:00,44.66,44.66,44.51,44.52,79061.0,44.66,44.66,44.51,44.52,79061.0
2022-04-01 10:40:00,44.51,44.54,44.33,44.33,179748.0,44.51,44.54,44.33,44.33,179748.0
2022-04-01 10:50:00,44.33,44.41,44.28,44.37,59033.0,44.33,44.41,44.28,44.37,59033.0
2022-04-01 11:00:00,44.36,44.45,44.31,44.45,77508.0,44.36,44.45,44.31,44.45,77508.0
2022-04-01 11:10:00,44.45,44.56,44.38,44.51,138509.0,44.45,44.56,44.38,44.51,138509.0
2022-04-01 11:20:00,44.51,44.66,44.5,44.59,143817.0,44.51,44.66,44.5,44.59,143817.0
2022-04-01 11:30:00,44.59,44.63,44.54,44.6,83092.0,44.59,44.63,44.54,44.6,83092.0
2022-04-01 11:40:00,44.61,44.61,44.49,44.57,112804.0,44.61,44.61,44.49,44.57,112804.0
2022-04-01 11:50:00,44.56,44.65,44.54,44.63,54131.0,44.56,44.65,44.54,44.63,54131.0
2022-04-01 12:00:00,44.63,44.64,44.5,44.53,81997.0,44.63,44.64,44.5,44.53,81997.0
2022-04-01 12:10:00,44.52,44.57,44.49,44.53,40554.0,44.52,44.57,44.49,44.53,40554.0
2022-04-01 12:20:00,44.52,44.53,44.45,44.52,40438.0,44.52,44.53,44.45,44.52,40438.0
2022-04-01 12:30:00,44.51,44.66,44.47,44.66,104577.0,44.51,44.66,44.47,44.66,104577.0
2022-04-01 12:40:00,44.65,44.77,44.6,44.75,77176.0,44.65,44.77,44.6,44.75,77176.0
2022-04-01 12:50:00,44.75,44.84,44.73,44.8,62120.0,44.75,44.84,44.73,44.8,62120.0
2022-04-01 13:00:00,44.8,44.86,44.74,44.76,65431.0,44.8,44.86,44.74,44.76,65431.0
2022-04-01 13:10:00,44.75,44.76,44.67,44.71,46425.0,44.75,44.76,44.67,44.71,46425.0
2022-04-01 13:20:00,44.7,44.7,44.59,44.66,53257.0,44.7,44.7,44.59,44.66,53257.0
2022-04-01 13:30:00,44.65,44.75,44.62,44.74,56454.0,44.65,44.75,44.62,44.74,56454.0
2022-04-01 13:40:00,44.73,44.83,44.73,44.79,62312.0,44.73,44.83,44.73,44.79,62312.0
2022-04-01 13:50:00,44.78,44.87,44.77,44.87,51171.0,44.78,44.87,44.77,44.87,51171.0
2022-04-01 14:00:00,44.86,44.94,44.85,44.87,64890.0,44.86,44.94,44.85,44.87,64890.0
2022-04-01 14:10:00,44.88,44.91,44.85,44.88,56788.0,44.88,44.91,44.85,44.88,56788.0
2022-04-01 14:20:00,44.88,44.94,44.86,44.93,62777.0,44.88,44.94,44.86,44.93,62777.0
2022-04-01 14:30:00,44.93,44.94,44.89,44.91,51156.0,44.93,44.94,44.89,44.91,51156.0
2022-04-01 14:40:00,44.92,45.01,44.92,45.0,59346.0,44.92,45.01,44.92,45.0,59346.0
2022-04-01 14:50:00,45.0,45.0,44.95,44.97,45318.0,45.0,45.0,44.95,44.97,45318.0
2022-04-01 15:00:00,44.96,45.03,44.95,45.0,64040.0,44.96,45.03,44.95,45.0,64040.0
2022-04-01 15:10:00,45.0,45.0,44.88,44.88,62161.0,45.0,45.0,44.88,44.88,62161.0
2022-04-01 15:20:00,44.87,44.93,44.81,44.84,82307.0,44.87,44.93,44.81,44.84,82307.0
2022-04-01 15:30:00,44.84,44.87,44.79,44.82,97179.0,44.84,44.87,44.79,44.82,97179.0
2022-04-01 15:40:00,44.83,44.87,44.74,44.82,149711.0,44.83,44.87,44.74,44.82,149711.0
2022-04-01 15:50:00,44.82,45.01,44.82,44.99,470964.0,44.82,45.01,44.82,44.99,470964.0
2022-04-04 09:30:00,44.83,45.08,44.72,44.72,148893.0,44.83,45.08,44.72,44.72,148893.0
2022-04-04 09:40:00,44.71,44.76,44.33,44.34,139532.0,44.71,44.76,44.33,44.34,139532.0
2022-04-04 09:50:00,44.34,44.4,44.19,44.2,135661.0,44.34,44.4,44.19,44.2,135661.0
2022-04-04 10:00:00,44.2,44.21,43.92,43.95,111637.0,44.2,44.21,43.92,43.95,111637.0
2022-04-04 10:10:00,43.96,43.96,43.73,43.93,151009.0,43.96,43.96,43.73,43.93,151009.0
2022-04-04 10:20:00,43.92,44.28,43.92,44.22,260785.0,43.92,44.28,43.92,44.22,260785.0
2022-04-04 10:30:00,44.23,44.29,44.2,44.26,64148.0,44.23,44.29,44.2,44.26,64148.0
2022-04-04 10:40:00,44.26,44.36,44.18,44.3,58833.0,44.26,44.36,44.18,44.3,58833.0
2022-04-04 10:50:00,44.29,44.39,44.27,44.34,84162.0,44.29,44.39,44.27,44.34,84162.0
2022-04-04 11:00:00,44.35,44.53,44.32,44.48,86749.0,44.35,44.53,44.32,44.48,86749.0
2022-04-04 11:10:00,44.48,44.49,44.32,44.34,85919.0,44.48,44.49,44.32,44.34,85919.0
2022-04-04 11:20:00,44.33,44.41,44.32,44.38,46303.0,44.33,44.41,44.32,44.38,46303.0
2022-04-04 11:30:00,44.37,44.4,44.29,44.32,62688.0,44.37,44.4,44.29,44.32,62688.0
2022-04-04 11:40:00,44.33,44.45,44.32,44.4,180954.0,44.33,44.45,44.32,44.4,180954.0
2022-04-04 11:50:00,44.41,44.45,44.4,44.41,48324.0,44.41,44.45,44.4,44.41,48324.0
2022-04-04 12:00:00,44.41,44.51,44.39,44.49,61921.0,44.41,44.51,44.39,44.49,61921.0
2022-04-04 12:10:00,44.48,44.52,44.46,44.48,71183.0,44.48,44.52,44.46,44.48,71183.0
2022-04-04 12:20:00,44.49,44.55,44.46,44.46,72368.0,44.49,44.55,44.46,44.46,72368.0
2022-04-04 12:30:00,44.47,44.56,44.46,44.55,93879.0,44.47,44.56,44.46,44.55,93879.0
2022-04-04 12:40:00,44.54,44.55,44.44,44.46,102340.0,44.54,44.55,44.44,44.46,102340.0
2022-04-04 12:50:00,44.47,44.49,44.42,44.43,46115.0,44.47,44.49,44.42,44.43,46115.0
2022-04-04 13:00:00,44.43,44.46,44.41,44.45,39926.0,44.43,44.46,44.41,44.45,39926.0
2022-04-04 13:10:00,44.45,44.54,44.44,44.5,54205.0,44.45,44.54,44.44,44.5,54205.0
2022-04-04 13:20:00,44.5,44.55,44.41,44.41,208977.0,44.5,44.55,44.41,44.41,208977.0
2022-04-04 13:30:00,44.42,44.46,44.39,44.41,109097.0,44.42,44.46,44.39,44.41,109097.0
2022-04-04 13:40:00,44.41,44.44,44.39,44.41,59357.0,44.41,44.44,44.39,44.41,59357.0
2022-04-04 13:50:00,44.41,44.47,44.39,44.45,244667.0,44.41,44.47,44.39,44.45,244667.0
2022-04-04 14:00:00,44.44,44.44,44.36,44.38,71863.0,44.44,44.44,44.36,44.38,71863.0
2022-04-04 14:10:00,44.38,44.38,44.26,44.34,79573.0,44.38,44.38,44.26,44.34,79573.0
2022-04-04 14:20:00,44.34,44.35,44.26,44.29,65095.0,44.34,44.35,44.26,44.29,65095.0
2022-04-04 14:30:00,44.29,44.37,44.27,44.34,66635.0,44.29,44.37,44.27,44.34,66635.0
2022-04-04 14:40:00,44.34,44.35,44.26,44.26,125854.0,44.34,44.35,44.26,44.26,125854.0
2022-04-04 14:50:00,44.25,44.27,44.18,44.19,73963.0,44.25,44.27,44.18,44.19,73963.0
2022-04-04 15:00:00,44.19,44.21,44.12,44.15,136722.0,44.19,44.21,44.12,44.15,136722.0
2022-04-04 15:10:00,44.15,44.16,44.08,44.11,148144.0,44.15,44.16,44.08,44.11,148144.0
2022-04-04 15:20:00,44.11,44.16,44.07,44.12,177235.0,44.11,44.16,44.07,44.12,177235.0
2022-04-04 15:30:00,44.12,44.18,44.07,44.08,288894.0,44.12,44.18,44.07,44.08,288894.0
2022-04-04 15:40:00,44.08,44.17,44.06,44.15,383944.0,44.08,44.17,44.06,44.15,383944.0
2022-04-04 15:50:00,44.14,44.21,44.11,44.16,588172.0,44.14,44.21,44.11,44.16,588172.0
2022-04-05 09:30:00,44.05,44.33,44.02,44.13,161594.0,44.05,44.33,44.02,44.13,161594.0
2022-04-05 09:40:00,44.13,44.48,44.11,44.47,270551.0,44.13,44.48,44.11,44.47,270551.0
2022-04-05 09:50:00,44.48,44.59,44.44,44.47,93611.0,44.48,44.59,44.44,44.47,93611.0
2022-04-05 10:00:00,44.48,44.61,44.29,44.3,268488.0,44.48,44.61,44.29,44.3,268488.0
2022-04-05 10:10:00,44.3,44.37,44.07,44.2,723693.0,44.3,44.37,44.07,44.2,723693.0
2022-04-05 10:20:00,44.2,44.22,44.07,44.19,134128.0,44.2,44.22,44.07,44.19,134128.0
2022-04-05 10:30:00,44.18,44.32,44.15,44.26,192345.0,44.18,44.32,44.15,44.26,192345.0
2022-04-05 10:40:00,44.26,44.43,44.25,44.41,75609.0,44.26,44.43,44.25,44.41,75609.0
2022-04-05 10:50:00,44.41,44.6,44.4,44.58,73414.0,44.41,44.6,44.4,44.58,73414.0
2022-04-05 11:00:00,44.58,44.64,44.47,44.53,72242.0,44.58,44.64,44.47,44.53,72242.0
2022-04-05 11:10:00,44.53,44.57,44.48,44.5,76591.0,44.53,44.57,44.48,44.5,76591.0
2022-04-05 11:20:00,44.5,44.52,44.45,44.51,53902.0,44.5,44.52,44.45,44.51,53902.0
2022-04-05 11:30:00,44.51,44.51,44.4,44.41,91114.0,44.51,44.51,44.4,44.41,91114.0
2022-04-05 11:40:00,44.43,44.51,44.42,44.47,116042.0,44.43,44.51,44.42,44.47,116042.0
2022-04-05 11:50:00,44.47,44.49,44.4,44.42,79087.0,44.47,44.49,44.4,44.42,79087.0
2022-04-05 12:00:00,44.43,44.48,44.4,44.43,169273.0,44.43,44.48,44.4,44.43,169273.0
2022-04-05 12:10:00,44.43,44.44,44.35,44.4,97611.0,44.43,44.44,44.35,44.4,97611.0
2022-04-05 12:20:00,44.41,44.44,44.36,44.4,73441.0,44.41,44.44,44.36,44.4,73441.0
2022-04-05 12:30:00,44.4,44.43,44.37,44.41,146950.0,44.4,44.43,44.37,44.41,146950.0
2022-04-05 12:40:00,44.41,44.42,44.32,44.33,50845.0,44.41,44.42,44.32,44.33,50845.0
2022-04-05 12:50:00,44.33,44.39,44.33,44.35,135025.0,44.33,44.39,44.33,44.35,135025.0
2022-04-05 13:00:00,44.36,44.44,44.31,44.41,117953.0,44.36,44.44,44.31,44.41,117953.0
2022-04-05 13:10:00,44.41,44.42,44.33,44.36,104170.0,44.41,44.42,44.33,44.36,104170.0
2022-04-05 13:20:00,44.36,44.42,44.31,44.34,98843.0,44.36,44.42,44.31,44.34,98843.0
2022-04-05 13:30:00,44.35,44.35,44.3,44.33,48717.0,44.35,44.35,44.3,44.33,48717.0
2022-04-05 13:40:00,44.32,44.32,44.23,44.23,47481.0,44.32,44.32,44.23,44.23,47481.0
2022-04-05 13:50:00,44.23,44.25,44.2,44.22,64502.0,44.23,44.25,44.2,44.22,64502.0
2022-04-05 14:00:00,44.22,44.23,44.16,44.23,84981.0,44.22,44.23,44.16,44.23,84981.0
2022-04-05 14:10:00,44.23,44.23,44.12,44.16,172513.0,44.23,44.23,44.12,44.16,172513.0
2022-04-05 14:20:00,44.17,44.2,44.11,44.13,192991.0,44.17,44.2,44.11,44.13,192991.0
2022-04-05 14:30:00,44.13,44.15,44.08,44.09,101220.0,44.13,44.15,44.08,44.09,101220.0
2022-04-05 14:40:00,44.1,44.13,44.06,44.07,178449.0,44.1,44.13,44.06,44.07,178449.0
2022-04-05 14:50:00,44.07,44.1,44.03,44.08,209264.0,44.07,44.1,44.03,44.08,209264.0
2022-04-05 15:00:00,44.08,44.1,44.03,44.05,140339.0,44.08,44.1,44.03,44.05,140339.0
2022-04-05 15:10:00,44.05,44.16,44.04,44.15,124540.0,44.05,44.16,44.04,44.15,124540.0
2022-04-05 15:20:00,44.15,44.26,44.14,44.23,144100.0,44.15,44.26,44.14,44.23,144100.0
2022-04-05 15:30:00,44.23,44.28,44.19,44.23,246948.0,44.23,44.28,44.19,44.23,246948.0
2022-04-05 15:40:00,44.23,44.28,44.17,44.2,260269.0,44.23,44.28,44.17,44.2,260269.0
2022-04-05 15:50:00,44.19,44.36,44.18,44.36,1230144.0,44.19,44.36,44.18,44.36,1230144.0
2022-04-06 09:30:00,43.97,43.97,43.66,43.72,241183.0,43.97,43.97,43.66,43.72,241183.0
2022-04-06 09:40:00,43.71,43.87,43.55,43.78,203351.0,43.71,43.87,43.55,43.78,203351.0
2022-04-06 09:50:00,43.78,43.86,43.72,43.79,296059.0,43.78,43.86,43.72,43.79,296059.0
2022-04-06 10:00:00,43.8,43.88,43.73,43.75,152356.0,43.8,43.88,43.73,43.75,152356.0
2022-04-06 10:10:00,43.74,43.84,43.72,43.78,177186.0,43.74,43.84,43.72,43.78,177186.0
2022-04-06 10:20:00,43.78,43.8,43.71,43.73,175047.0,43.78,43.8,43.71,43.73,175047.0
2022-04-06 10:30:00,43.73,43.91,43.64,43.88,96740.0,43.73,43.91,43.64,43.88,96740.0
2022-04-06 10:40:00,43.88,43.89,43.75,43.8,118454.0,43.88,43.89,43.75,43.8,118454.0
2022-04-06 10:50:00,43.8,43.82,43.72,43.73,78826.0,43.8,43.82,43.72,43.73,78826.0
2022-04-06 11:00:00,43.74,43.75,43.61,43.65,344228.0,43.74,43.75,43.61,43.65,344228.0
2022-04-06 11:10:00,43.65,43.76,43.64,43.73,119132.0,43.65,43.76,43.64,43.73,119132.0
2022-04-06 11:20:00,43.73,43.92,43.73,43.89,95701.0,43.73,43.92,43.73,43.89,95701.0
2022-04-06 11:30:00,43.9,44.01,43.89,43.99,92029.0,43.9,44.01,43.89,43.99,92029.0
2022-04-06 11:40:00,43.99,44.18,43.99,44.16,81544.0,43.99,44.18,43.99,44.16,81544.0
2022-04-06 11:50:00,44.17,44.26,44.11,44.26,133275.0,44.17,44.26,44.11,44.26,133275.0
2022-04-06 12:00:00,44.26,44.27,44.17,44.21,68039.0,44.26,44.27,44.17,44.21,68039.0
2022-04-06 12:10:00,44.21,44.21,44.09,44.09,86744.0,44.21,44.21,44.09,44.09,86744.0
2022-04-06 12:20:00,44.09,44.17,44.05,44.12,60047.0,44.09,44.17,44.05,44.12,60047.0
2022-04-06 12:30:00,44.11,44.2,44.11,44.16,57760.0,44.11,44.2,44.11,44.16,57760.0
2022-04-06 12:40:00,44.16,44.22,44.13,44.18,63925.0,44.16,44.22,44.13,44.18,63925.0
2022-04-06 12:50:00,44.18,44.25,44.17,44.24,56779.0,44.18,44.25,44.17,44.24,56779.0
2022-04-06 13:00:00,44.25,44.28,44.2,44.23,44074.0,44.25,44.28,44.2,44.23,44074.0
2022-04-06 13:10:00,44.23,44.24,44.17,44.18,74306.0,44.23,44.24,44.17,44.18,74306.0
2022-04-06 13:20:00,44.18,44.34,44.17,44.25,75354.0,44.18,44.34,44.17,44.25,75354.0
2022-04-06 13:30:00,44.25,44.33,44.24,44.32,87498.0,44.25,44.33,44.24,44.32,87498.0
2022-04-06 13:40:00,44.31,44.35,44.26,44.28,39642.0,44.31,44.35,44.26,44.28,39642.0
2022-04-06 13:50:00,44.27,44.36,44.27,44.33,148758.0,44.27,44.36,44.27,44.33,148758.0
2022-04-06 14:00:00,44.33,44.48,44.27,44.27,219266.0,44.33,44.48,44.27,44.27,219266.0
2022-04-06 14:10:00,44.27,44.36,44.17,44.21,119902.0,44.27,44.36,44.17,44.21,119902.0
2022-04-06 14:20:00,44.21,44.37,44.21,44.35,89567.0,44.21,44.37,44.21,44.35,89567.0
2022-04-06 14:30:00,44.35,44.5,44.33,44.41,63268.0,44.35,44.5,44.33,44.41,63268.0
2022-04-06 14:40:00,44.4,44.48,44.4,44.4,50437.0,44.4,44.48,44.4,44.4,50437.0
2022-04-06 14:50:00,44.41,44.51,44.41,44.5,45465.0,44.41,44.51,44.41,44.5,45465.0
2022-04-06 15:00:00,44.51,44.61,44.51,44.6,212108.0,44.51,44.61,44.51,44.6,212108.0
2022-04-06 15:10:00,44.61,44.66,44.49,44.5,136275.0,44.61,44.66,44.49,44.5,136275.0
2022-04-06 15:20:00,44.5,44.51,44.31,44.33,66296.0,44.5,44.51,44.31,44.33,66296.0
2022-04-06 15:30:00,44.33,44.46,44.31,44.44,93506.0,44.33,44.46,44.31,44.44,93506.0
2022-04-06 15:40:00,44.44,44.58,44.41,44.55,143283.0,44.44,44.58,44.41,44.55,143283.0
2022-04-06 15:50:00,44.56,44.64,44.53,44.58,507202.0,44.56,44.64,44.53,44.58,507202.0
2022-04-07 09:30:00,44.44,44.71,44.32,44.7,164968.0,44.44,44.71,44.32,44.7,164968.0
2022-04-07 09:40:00,44.7,44.85,44.68,44.7,94833.0,44.7,44.85,44.68,44.7,94833.0
2022-04-07 09:50:00,44.7,44.91,44.7,44.91,93489.0,44.7,44.91,44.7,44.91,93489.0
2022-04-07 10:00:00,44.9,44.95,44.82,44.93,92881.0,44.9,44.95,44.82,44.93,92881.0
2022-04-07 10:10:00,44.93,44.93,44.79,44.8,61601.0,44.93,44.93,44.79,44.8,61601.0
2022-04-07 10:20:00,44.78,44.88,44.75,44.83,52131.0,44.78,44.88,44.75,44.83,52131.0
2022-04-07 10:30:00,44.83,44.95,44.83,44.89,69934.0,44.83,44.95,44.83,44.89,69934.0
2022-04-07 10:40:00,44.9,44.9,44.74,44.79,64244.0,44.9,44.9,44.74,44.79,64244.0
2022-04-07 10:50:00,44.79,44.84,44.74,44.83,62539.0,44.79,44.84,44.74,44.83,62539.0
2022-04-07 11:00:00,44.83,44.88,44.76,44.8,80698.0,44.83,44.88,44.76,44.8,80698.0
2022-04-07 11:10:00,44.8,44.87,44.78,44.86,69646.0,44.8,44.87,44.78,44.86,69646.0
2022-04-07 11:20:00,44.85,44.91,44.73,44.77,70560.0,44.85,44.91,44.73,44.77,70560.0
2022-04-07 11:30:00,44.77,44.83,44.75,44.82,56600.0,44.77,44.83,44.75,44.82,56600.0
2022-04-07 11:40:00,44.82,44.91,44.81,44.87,85789.0,44.82,44.91,44.81,44.87,85789.0
2022-04-07 11:50:00,44.87,44.92,44.86,44.9,57818.0,44.87,44.92,44.86,44.9,57818.0
2022-04-07 12:00:00,44.91,44.97,44.87,44.89,76294.0,44.91,44.97,44.87,44.89,76294.0
2022-04-07 12:10:00,44.89,44.94,44.87,44.87,70386.0,44.89,44.94,44.87,44.87,70386.0
2022-04-07 12:20:00,44.86,44.94,44.84,44.93,60041.0,44.86,44.94,44.84,44.93,60041.0
2022-04-07 12:30:00,44.92,44.99,44.9,44.95,45962.0,44.92,44.99,44.9,44.95,45962.0
2022-04-07 12:40:00,44.95,45.03,44.92,44.92,71739.0,44.95,45.03,44.92,44.92,71739.0
2022-04-07 12:50:00,44.91,44.95,44.85,44.89,41715.0,44.91,44.95,44.85,44.89,41715.0
2022-04-07 13:00:00,44.89,44.98,44.87,44.98,48073.0,44.89,44.98,44.87,44.98,48073.0
2022-04-07 13:10:00,44.97,45.02,44.96,45.0,52704.0,44.97,45.02,44.96,45.0,52704.0
2022-04-07 13:20:00,45.0,45.03,44.99,44.99,48958.0,45.0,45.03,44.99,44.99,48958.0
2022-04-07 13:30:00,45.0,45.04,44.97,45.04,91597.0,45.0,45.04,44.97,45.04,91597.0
2022-04-07 13:40:00,45.04,45.07,44.83,44.84,80970.0,45.04,45.07,44.83,44.84,80970.0
2022-04-07 13:50:00,44.85,44.95,44.82,44.95,81230.0,44.85,44.95,44.82,44.95,81230.0
2022-04-07 14:00:00,44.95,44.98,44.85,44.9,91549.0,44.95,44.98,44.85,44.9,91549.0
2022-04-07 14:10:00,44.9,44.93,44.84,44.88,101913.0,44.9,44.93,44.84,44.88,101913.0
2022-04-07 14:20:00,44.88,44.97,44.85,44.91,62346.0,44.88,44.97,44.85,44.91,62346.0
2022-04-07 14:30:00,44.9,44.92,44.86,44.91,41636.0,44.9,44.92,44.86,44.91,41636.0
2022-04-07 14:40:00,44.9,44.94,44.86,44.93,64000.0,44.9,44.94,44.86,44.93,64000.0
2022-04-07 14:50:00,44.93,45.08,44.92,45.07,71759.0,44.93,45.08,44.92,45.07,71759.0
2022-04-07 15:00:00,45.06,45.17,45.04,45.13,145030.0,45.06,45.17,45.04,45.13,145030.0
2022-04-07 15:10:00,45.12,45.12,45.03,45.03,49588.0,45.12,45.12,45.03,45.03,49588.0
2022-04-07 15:20:00,45.03,45.03,44.95,44.97,86505.0,45.03,45.03,44.95,44.97,86505.0
2022-04-07 15:30:00,44.97,45.01,44.94,45.0,157173.0,44.97,45.01,44.94,45.0,157173.0
2022-04-07 15:40:00,45.01,45.05,44.96,45.04,235020.0,45.01,45.05,44.96,45.04,235020.0
2022-04-07 15:50:00,45.03,45.06,44.95,44.97,663095.0,45.03,45.06,44.95,44.97,663095.0
2022-04-08 09:30:00,44.95,45.06,44.77,44.94,290124.0,44.95,45.06,44.77,44.94,290124.0
2022-04-08 09:40:00,44.92,44.99,44.68,44.83,166633.0,44.92,44.99,44.68,44.83,166633.0
2022-04-08 09:50:00,44.83,44.95,44.69,44.72,353211.0,44.83,44.95,44.69,44.72,353211.0
2022-04-08 10:00:00,44.71,44.86,44.66,44.85,112677.0,44.71,44.86,44.66,44.85,112677.0
2022-04-08 10:10:00,44.86,44.87,44.77,44.8,53423.0,44.86,44.87,44.77,44.8,53423.0
2022-04-08 10:20:00,44.8,44.8,44.67,44.7,53109.0,44.8,44.8,44.67,44.7,53109.0
2022-04-08 10:30:00,44.7,44.79,44.66,44.73,37175.0,44.7,44.79,44.66,44.73,37175.0
2022-04-08 10:40:00,44.73,44.84,44.71,44.8,61664.0,44.73,44.84,44.71,44.8,61664.0
2022-04-08 10:50:00,44.79,44.89,44.78,44.83,128734.0,44.79,44.89,44.78,44.83,128734.0
2022-04-08 11:00:00,44.84,44.87,44.7,44.74,166806.0,44.84,44.87,44.7,44.74,166806.0
2022-04-08 11:10:00,44.75,44.93,44.75,44.89,233334.0,44.75,44.93,44.75,44.89,233334.0
2022-04-08 11:20:00,44.89,44.97,44.89,44.97,54762.0,44.89,44.97,44.89,44.97,54762.0
2022-04-08 11:30:00,44.97,45.0,44.94,45.0,73544.0,44.97,45.0,44.94,45.0,73544.0
2022-04-08 11:40:00,44.99,45.02,44.95,45.0,54340.0,44.99,45.02,44.95,45.0,54340.0
2022-04-08 11:50:00,44.98,45.07,44.97,45.06,57005.0,44.98,45.07,44.97,45.06,57005.0
2022-04-08 12:00:00,45.05,45.08,45.03,45.05,49940.0,45.05,45.08,45.03,45.05,49940.0
2022-04-08 12:10:00,45.05,45.06,44.99,45.02,85614.0,45.05,45.06,44.99,45.02,85614.0
2022-04-08 12:20:00,45.02,45.18,45.0,45.17,41534.0,45.02,45.18,45.0,45.17,41534.0
2022-04-08 12:30:00,45.16,45.18,45.09,45.16,41311.0,45.16,45.18,45.09,45.16,41311.0
2022-04-08 12:40:00,45.15,45.16,45.08,45.12,62668.0,45.15,45.16,45.08,45.12,62668.0
2022-04-08 12:50:00,45.12,45.19,45.11,45.16,47221.0,45.12,45.19,45.11,45.16,47221.0
2022-04-08 13:00:00,45.16,45.19,45.15,45.19,30841.0,45.16,45.19,45.15,45.19,30841.0
2022-04-08 13:10:00,45.19,45.2,45.17,45.18,17472.0,45.19,45.2,45.17,45.18,17472.0
2022-04-08 13:20:00,45.17,45.24,45.15,45.19,55569.0,45.17,45.24,45.15,45.19,55569.0
2022-04-08 13:30:00,45.18,45.19,45.0,45.02,209201.0,45.18,45.19,45.0,45.02,209201.0
2022-04-08 13:40:00,45.03,45.09,45.02,45.02,88659.0,45.03,45.09,45.02,45.02,88659.0
2022-04-08 13:50:00,45.02,45.09,45.01,45.09,78234.0,45.02,45.09,45.01,45.09,78234.0
2022-04-08 14:00:00,45.09,45.11,45.06,45.07,100471.0,45.09,45.11,45.06,45.07,100471.0
2022-04-08 14:10:00,45.07,45.13,45.06,45.13,220417.0,45.07,45.13,45.06,45.13,220417.0
2022-04-08 14:20:00,45.13,45.14,44.92,44.96,186760.0,45.13,45.14,44.92,44.96,186760.0
2022-04-08 14:30:00,44.96,44.98,44.91,44.97,195178.0,44.96,44.98,44.91,44.97,195178.0
2022-04-08 14:40:00,44.97,45.01,44.95,44.99,136375.0,44.97,45.01,44.95,44.99,136375.0
2022-04-08 14:50:00,45.0,45.05,44.95,44.96,148633.0,45.0,45.05,44.95,44.96,148633.0
2022-04-08 15:00:00,44.97,45.0,44.9,44.94,194081.0,44.97,45.0,44.9,44.94,194081.0
2022-04-08 15:10:00,44.94,45.01,44.93,44.95,156670.0,44.94,45.01,44.93,44.95,156670.0
2022-04-08 15:20:00,44.94,44.96,44.9,44.95,359117.0,44.94,44.96,44.9,44.95,359117.0
2022-04-08 15:30:00,44.95,44.97,44.83,44.87,291290.0,44.95,44.97,44.83,44.87,291290.0
2022-04-08 15:40:00,44.87,44.94,44.78,44.85,843563.0,44.87,44.94,44.78,44.85,843563.0
2022-04-08 15:50:00,44.84,44.87,44.75,44.87,1697658.0,44.84,44.87,44.75,44.87,1697658.0
2022-04-11 09:30:00,44.7,44.91,44.64,44.73,128403.0,44.7,44.91,44.64,44.73,128403.0
2022-04-11 09:40:00,44.73,44.77,44.62,44.65,81180.0,44.73,44.77,44.62,44.65,81180.0
2022-04-11 09:50:00,44.64,44.74,44.59,44.64,98562.0,44.64,44.74,44.59,44.64,98562.0
2022-04-11 10:00:00,44.63,44.65,44.52,44.57,87512.0,44.63,44.65,44.52,44.57,87512.0
2022-04-11 10:10:00,44.57,44.64,44.45,44.46,83120.0,44.57,44.64,44.45,44.46,83120.0
2022-04-11 10:20:00,44.46,44.5,44.39,44.45,84221.0,44.46,44.5,44.39,44.45,84221.0
2022-04-11 10:30:00,44.45,44.45,44.36,44.4,79314.0,44.45,44.45,44.36,44.4,79314.0
2022-04-11 10:40:00,44.4,44.43,44.35,44.4,64131.0,44.4,44.43,44.35,44.4,64131.0
2022-04-11 10:50:00,44.41,44.51,44.38,44.45,69354.0,44.41,44.51,44.38,44.45,69354.0
2022-04-11 11:00:00,44.45,44.55,44.42,44.43,72316.0,44.45,44.55,44.42,44.43,72316.0
2022-04-11 11:10:00,44.43,44.48,44.37,44.47,70783.0,44.43,44.48,44.37,44.47,70783.0
2022-04-11 11:20:00,44.47,44.59,44.46,44.55,76138.0,44.47,44.59,44.46,44.55,76138.0
2022-04-11 11:30:00,44.55,44.59,44.51,44.52,51453.0,44.55,44.59,44.51,44.52,51453.0
2022-04-11 11:40:00,44.52,44.55,44.46,44.49,75026.0,44.52,44.55,44.46,44.49,75026.0
2022-04-11 11:50:00,44.48,44.5,44.43,44.45,59038.0,44.48,44.5,44.43,44.45,59038.0
2022-04-11 12:00:00,44.44,44.46,44.41,44.44,36366.0,44.44,44.46,44.41,44.44,36366.0
2022-04-11 12:10:00,44.44,44.44,44.39,44.43,45464.0,44.44,44.44,44.39,44.43,45464.0
2022-04-11 12:20:00,44.43,44.45,44.37,44.38,48044.0,44.43,44.45,44.37,44.38,48044.0
2022-04-11 12:30:00,44.38,44.44,44.36,44.37,51013.0,44.38,44.44,44.36,44.37,51013.0
2022-04-11 12:40:00,44.38,44.4,44.33,44.36,66693.0,44.38,44.4,44.33,44.36,66693.0
2022-04-11 12:50:00,44.37,44.48,44.34,44.48,53481.0,44.37,44.48,44.34,44.48,53481.0
2022-04-11 13:00:00,44.49,44.52,44.46,44.47,46009.0,44.49,44.52,44.46,44.47,46009.0
2022-04-11 13:10:00,44.47,44.51,44.45,44.49,75288.0,44.47,44.51,44.45,44.49,75288.0
2022-04-11 13:20:00,44.49,44.5,44.42,44.43,39034.0,44.49,44.5,44.42,44.43,39034.0
2022-04-11 13:30:00,44.44,44.5,44.41,44.45,66764.0,44.44,44.5,44.41,44.45,66764.0
2022-04-11 13:40:00,44.45,44.49,44.38,44.4,73709.0,44.45,44.49,44.38,44.4,73709.0
2022-04-11 13:50:00,44.4,44.42,44.36,44.4,74466.0,44.4,44.42,44.36,44.4,74466.0
2022-04-11 14:00:00,44.41,44.43,44.35,44.41,53198.0,44.41,44.43,44.35,44.41,53198.0
2022-04-11 14:10:00,44.41,44.42,44.29,44.35,85139.0,44.41,44.42,44.29,44.35,85139.0
2022-04-11 14:20:00,44.35,44.39,44.35,44.37,43736.0,44.35,44.39,44.35,44.37,43736.0
2022-04-11 14:30:00,44.36,44.38,44.31,44.38,55717.0,44.36,44.38,44.31,44.38,55717.0
2022-04-11 14:40:00,44.38,44.48,44.38,44.48,58206.0,44.38,44.48,44.38,44.48,58206.0
2022-04-11 14:50:00,44.48,44.51,44.45,44.47,51981.0,44.48,44.51,44.45,44.47,51981.0
2022-04-11 15:00:00,44.46,44.5,44.4,44.43,60045.0,44.46,44.5,44.4,44.43,60045.0
2022-04-11 15:10:00,44.43,44.44,44.35,44.37,69683.0,44.43,44.44,44.35,44.37,69683.0
2022-04-11 15:20:00,44.37,44.39,44.33,44.35,79184.0,44.37,44.39,44.33,44.35,79184.0
2022-04-11 15:30:00,44.34,44.35,44.27,44.29,161606.0,44.34,44.35,44.27,44.29,161606.0
2022-04-11 15:40:00,44.3,44.34,44.2,44.21,194991.0,44.3,44.34,44.2,44.21,194991.0
2022-04-11 15:50:00,44.2,44.27,44.15,44.24,661126.0,44.2,44.27,44.15,44.24,661126.0
2022-04-12 09:30:00,44.22,44.35,44.05,44.32,100941.0,44.22,44.35,44.05,44.32,100941.0
2022-04-12 09:40:00,44.32,44.48,44.29,44.37,90736.0,44.32,44.48,44.29,44.37,90736.0
2022-04-12 09:50:00,44.37,44.4,44.23,44.27,60194.0,44.37,44.4,44.23,44.27,60194.0
2022-04-12 10:00:00,44.26,44.28,44.1,44.18,66630.0,44.26,44.28,44.1,44.18,66630.0
2022-04-12 10:10:00,44.18,44.21,44.09,44.2,60695.0,44.18,44.21,44.09,44.2,60695.0
2022-04-12 10:20:00,44.2,44.3,44.17,44.23,54159.0,44.2,44.3,44.17,44.23,54159.0
2022-04-12 10:30:00,44.23,44.29,44.18,44.25,71827.0,44.23,44.29,44.18,44.25,71827.0
2022-04-12 10:40:00,44.26,44.3,44.24,44.28,35344.0,44.26,44.3,44.24,44.28,35344.0
2022-04-12 10:50:00,44.28,44.36,44.25,44.33,54643.0,44.28,44.36,44.25,44.33,54643.0
2022-04-12 11:00:00,44.33,44.41,44.29,44.36,80761.0,44.33,44.41,44.29,44.36,80761.0
2022-04-12 11:10:00,44.37,44.39,44.3,44.38,62376.0,44.37,44.39,44.3,44.38,62376.0
2022-04-12 11:20:00,44.39,44.48,44.38,44.42,50652.0,44.39,44.48,44.38,44.42,50652.0
2022-04-12 11:30:00,44.43,44.54,44.42,44.43,55064.0,44.43,44.54,44.42,44.43,55064.0
2022-04-12 11:40:00,44.42,44.43,44.36,44.41,48410.0,44.42,44.43,44.36,44.41,48410.0
2022-04-12 11:50:00,44.42,44.42,44.38,44.39,23635.0,44.42,44.42,44.38,44.39,23635.0
2022-04-12 12:00:00,44.38,44.39,44.29,44.33,46898.0,44.38,44.39,44.29,44.33,46898.0
2022-04-12 12:10:00,44.33,44.38,44.27,44.3,46465.0,44.33,44.38,44.27,44.3,46465.0
2022-04-12 12:20:00,44.3,44.32,44.21,44.23,42038.0,44.3,44.32,44.21,44.23,42038.0
2022-04-12 12:30:00,44.22,44.23,44.16,44.19,27446.0,44.22,44.23,44.16,44.19,27446.0
2022-04-12 12:40:00,44.2,44.21,44.11,44.15,34000.0,44.2,44.21,44.11,44.15,34000.0
2022-04-12 12:50:00,44.15,44.18,44.13,44.15,34594.0,44.15,44.18,44.13,44.15,34594.0
2022-04-12 13:00:00,44.15,44.17,44.09,44.1,60776.0,44.15,44.17,44.09,44.1,60776.0
2022-04-12 13:10:00,44.11,44.2,44.1,44.14,82591.0,44.11,44.2,44.1,44.14,82591.0
2022-04-12 13:20:00,44.14,44.19,44.13,44.16,28619.0,44.14,44.19,44.13,44.16,28619.0
2022-04-12 13:30:00,44.16,44.22,44.13,44.16,36984.0,44.16,44.22,44.13,44.16,36984.0
2022-04-12 13:40:00,44.16,44.17,44.08,44.08,28909.0,44.16,44.17,44.08,44.08,28909.0
2022-04-12 13:50:00,44.07,44.07,43.95,43.96,33045.0,44.07,44.07,43.95,43.96,33045.0
2022-04-12 14:00:00,43.96,44.0,43.93,43.98,70097.0,43.96,44.0,43.93,43.98,70097.0
2022-04-12 14:10:00,43.98,43.98,43.85,43.87,63981.0,43.98,43.98,43.85,43.87,63981.0
2022-04-12 14:20:00,43.87,43.9,43.81,43.82,43351.0,43.87,43.9,43.81,43.82,43351.0
2022-04-12 14:30:00,43.82,43.86,43.75,43.79,80482.0,43.82,43.86,43.75,43.79,80482.0
2022-04-12 14:40:00,43.78,43.83,43.75,43.8,56303.0,43.78,43.83,43.75,43.8,56303.0
2022-04-12 14:50:00,43.8,43.85,43.76,43.84,48127.0,43.8,43.85,43.76,43.84,48127.0
2022-04-12 15:00:00,43.84,43.87,43.65,43.66,50238.0,43.84,43.87,43.65,43.66,50238.0
2022-04-12 15:10:00,43.65,43.68,43.63,43.66,66988.0,43.65,43.68,43.63,43.66,66988.0
2022-04-12 15:20:00,43.67,43.73,43.64,43.68,74124.0,43.67,43.73,43.64,43.68,74124.0
2022-04-12 15:30:00,43.67,43.73,43.61,43.73,83566.0,43.67,43.73,43.61,43.73,83566.0
2022-04-12 15:40:00,43.72,43.78,43.67,43.74,135155.0,43.72,43.78,43.67,43.74,135155.0
2022-04-12 15:50:00,43.74,43.84,43.7,43.75,408912.0,43.74,43.84,43.7,43.75,408912.0
2022-04-13 09:30:00,43.86,44.03,43.83,43.96,118109.0,43.86,44.03,43.83,43.96,118109.0
2022-04-13 09:40:00,43.96,44.09,43.83,44.09,72878.0,43.96,44.09,43.83,44.09,72878.0
2022-04-13 09:50:00,44.1,44.11,43.86,43.86,71641.0,44.1,44.11,43.86,43.86,71641.0
2022-04-13 10:00:00,43.88,43.88,43.69,43.71,77394.0,43.88,43.88,43.69,43.71,77394.0
2022-04-13 10:10:00,43.7,43.79,43.68,43.73,67823.0,43.7,43.79,43.68,43.73,67823.0
2022-04-13 10:20:00,43.73,43.82,43.71,43.72,29326.0,43.73,43.82,43.71,43.72,29326.0
2022-04-13 10:30:00,43.73,43.78,43.67,43.68,47115.0,43.73,43.78,43.67,43.68,47115.0
2022-04-13 10:40:00,43.68,43.87,43.65,43.84,438876.0,43.68,43.87,43.65,43.84,438876.0
2022-04-13 10:50:00,43.84,43.96,43.83,43.96,46337.0,43.84,43.96,43.83,43.96,46337.0
2022-04-13 11:00:00,43.96,44.08,43.93,43.96,98301.0,43.96,44.08,43.93,43.96,98301.0
2022-04-13 11:10:00,43.96,44.04,43.93,43.94,36972.0,43.96,44.04,43.93,43.94,36972.0
2022-04-13 11:20:00,43.93,44.1,43.92,44.09,66705.0,43.93,44.1,43.92,44.09,66705.0
2022-04-13 11:30:00,44.09,44.15,44.07,44.09,52667.0,44.09,44.15,44.07,44.09,52667.0
2022-04-13 11:40:00,44.09,44.1,44.01,44.02,16657.0,44.09,44.1,44.01,44.02,16657.0
2022-04-13 11:50:00,44.01,44.03,43.96,44.0,29046.0,44.01,44.03,43.96,44.0,29046.0
2022-04-13 12:00:00,44.01,44.13,44.0,44.12,57755.0,44.01,44.13,44.0,44.12,57755.0
2022-04-13 12:10:00,44.11,44.11,44.01,44.07,48715.0,44.11,44.11,44.01,44.07,48715.0
2022-04-13 12:20:00,44.06,44.11,44.02,44.04,36830.0,44.06,44.11,44.02,44.04,36830.0
2022-04-13 12:30:00,44.04,44.09,44.04,44.07,30364.0,44.04,44.09,44.04,44.07,30364.0
2022-04-13 12:40:00,44.07,44.16,44.07,44.15,59788.0,44.07,44.16,44.07,44.15,59788.0
2022-04-13 12:50:00,44.15,44.18,44.13,44.15,34824.0,44.15,44.18,44.13,44.15,34824.0
2022-04-13 13:00:00,44.15,44.24,44.15,44.2,32593.0,44.15,44.24,44.15,44.2,32593.0
2022-04-13 13:10:00,44.2,44.26,44.18,44.21,40697.0,44.2,44.26,44.18,44.21,40697.0
2022-04-13 13:20:00,44.22,44.28,44.2,44.22,34204.0,44.22,44.28,44.2,44.22,34204.0
2022-04-13 13:30:00,44.23,44.25,44.2,44.21,24715.0,44.23,44.25,44.2,44.21,24715.0
2022-04-13 13:40:00,44.22,44.32,44.19,44.31,70649.0,44.22,44.32,44.19,44.31,70649.0
2022-04-13 13:50:00,44.32,44.37,44.29,44.35,86287.0,44.32,44.37,44.29,44.35,86287.0
2022-04-13 14:00:00,44.34,44.44,44.32,44.39,59387.0,44.34,44.44,44.32,44.39,59387.0
2022-04-13 14:10:00,44.39,44.44,44.35,44.44,30459.0,44.39,44.44,44.35,44.44,30459.0
2022-04-13 14:20:00,44.44,44.46,44.38,44.38,49551.0,44.44,44.46,44.38,44.38,49551.0
2022-04-13 14:30:00,44.39,44.45,44.35,44.44,34437.0,44.39,44.45,44.35,44.44,34437.0
2022-04-13 14:40:00,44.44,44.52,44.44,44.52,47249.0,44.44,44.52,44.44,44.52,47249.0
2022-04-13 14:50:00,44.52,44.53,44.46,44.47,46202.0,44.52,44.53,44.46,44.47,46202.0
2022-04-13 15:00:00,44.47,44.48,44.41,44.46,44705.0,44.47,44.48,44.41,44.46,44705.0
2022-04-13 15:10:00,44.47,44.54,44.46,44.5,38409.0,44.47,44.54,44.46,44.5,38409.0
2022-04-13 15:20:00,44.5,44.52,44.47,44.48,64127.0,44.5,44.52,44.47,44.48,64127.0
2022-04-13 15:30:00,44.49,44.52,44.45,44.48,84063.0,44.49,44.52,44.45,44.48,84063.0
2022-04-13 15:40:00,44.48,44.51,44.45,44.48,139189.0,44.48,44.51,44.45,44.48,139189.0
2022-04-13 15:50:00,44.49,44.51,44.38,44.43,503556.0,44.49,44.51,44.38,44.43,503556.0
2022-04-14 09:30:00,44.51,44.71,44.37,44.61,276923.0,44.51,44.71,44.37,44.61,276923.0
2022-04-14 09:40:00,44.6,44.62,44.2,44.26,62050.0,44.6,44.62,44.2,44.26,62050.0
2022-04-14 09:50:00,44.25,44.27,44.13,44.23,54111.0,44.25,44.27,44.13,44.23,54111.0
2022-04-14 10:00:00,44.23,44.33,44.14,44.16,68442.0,44.23,44.33,44.14,44.16,68442.0
2022-04-14 10:10:00,44.15,44.25,44.12,44.22,36695.0,44.15,44.25,44.12,44.22,36695.0
2022-04-14 10:20:00,44.22,44.28,44.19,44.22,89249.0,44.22,44.28,44.19,44.22,89249.0
2022-04-14 10:30:00,44.22,44.29,44.11,44.13,47523.0,44.22,44.29,44.11,44.13,47523.0
2022-04-14 10:40:00,44.13,44.3,44.13,44.25,68035.0,44.13,44.3,44.13,44.25,68035.0
2022-04-14 10:50:00,44.25,44.32,44.21,44.27,31445.0,44.25,44.32,44.21,44.27,31445.0
2022-04-14 11:00:00,44.27,44.31,44.22,44.23,38617.0,44.27,44.31,44.22,44.23,38617.0
2022-04-14 11:10:00,44.23,44.29,44.19,44.2,29464.0,44.23,44.29,44.19,44.2,29464.0
2022-04-14 11:20:00,44.2,44.21,44.12,44.19,44515.0,44.2,44.21,44.12,44.19,44515.0
2022-04-14 11:30:00,44.19,44.21,44.1,44.11,28958.0,44.19,44.21,44.1,44.11,28958.0
2022-04-14 11:40:00,44.11,44.14,44.06,44.13,40604.0,44.11,44.14,44.06,44.13,40604.0
2022-04-14 11:50:00,44.13,44.14,44.08,44.09,33555.0,44.13,44.14,44.08,44.09,33555.0
2022-04-14 12:00:00,44.09,44.12,44.05,44.09,37711.0,44.09,44.12,44.05,44.09,37711.0
2022-04-14 12:10:00,44.1,44.15,44.09,44.14,34206.0,44.1,44.15,44.09,44.14,34206.0
2022-04-14 12:20:00,44.14,44.14,44.08,44.1,33215.0,44.14,44.14,44.08,44.1,33215.0
2022-04-14 12:30:00,44.1,44.11,44.05,44.05,33346.0,44.1,44.11,44.05,44.05,33346.0
2022-04-14 12:40:00,44.04,44.1,44.03,44.05,44598.0,44.04,44.1,44.03,44.05,44598.0
2022-04-14 12:50:00,44.06,44.13,44.05,44.13,47140.0,44.06,44.13,44.05,44.13,47140.0
2022-04-14 13:00:00,44.13,44.17,44.08,44.13,63152.0,44.13,44.17,44.08,44.13,63152.0
2022-04-14 13:10:00,44.12,44.19,44.11,44.19,88319.0,44.12,44.19,44.11,44.19,88319.0
2022-04-14 13:20:00,44.19,44.24,44.18,44.23,69644.0,44.19,44.24,44.18,44.23,69644.0
2022-04-14 13:30:00,44.24,44.3,44.23,44.28,45931.0,44.24,44.3,44.23,44.28,45931.0
2022-04-14 13:40:00,44.28,44.35,44.27,44.34,61558.0,44.28,44.35,44.27,44.34,61558.0
2022-04-14 13:50:00,44.33,44.38,44.29,44.38,36685.0,44.33,44.38,44.29,44.38,36685.0
2022-04-14 14:00:00,44.38,44.42,44.35,44.36,46534.0,44.38,44.42,44.35,44.36,46534.0
2022-04-14 14:10:00,44.36,44.37,44.31,44.33,44058.0,44.36,44.37,44.31,44.33,44058.0
2022-04-14 14:20:00,44.32,44.34,44.24,44.33,57176.0,44.32,44.34,44.24,44.33,57176.0
2022-04-14 14:30:00,44.33,44.34,44.24,44.25,38481.0,44.33,44.34,44.24,44.25,38481.0
2022-04-14 14:40:00,44.25,44.33,44.24,44.32,81652.0,44.25,44.33,44.24,44.32,81652.0
2022-04-14 14:50:00,44.32,44.35,44.25,44.27,157840.0,44.32,44.35,44.25,44.27,157840.0
2022-04-14 15:00:00,44.27,44.35,44.27,44.33,150225.0,44.27,44.35,44.27,44.33,150225.0
2022-04-14 15:10:00,44.33,44.41,44.3,44.41,216725.0,44.33,44.41,44.3,44.41,216725.0
2022-04-14 15:20:00,44.41,44.46,44.36,44.39,109698.0,44.41,44.46,44.36,44.39,109698.0
2022-04-14 15:30:00,44.39,44.39,44.3,44.36,150484.0,44.39,44.39,44.3,44.36,150484.0
2022-04-14 15:40:00,44.37,44.47,44.33,44.4,288554.0,44.37,44.47,44.33,44.4,288554.0
2022-04-14 15:50:00,44.4,44.41,44.2,44.25,751901.0,44.4,44.41,44.2,44.25,751901.0
2022-04-18 09:30:00,44.13,44.57,44.13,44.56,145873.0,44.13,44.57,44.13,44.56,145873.0
2022-04-18 09:40:00,44.55,44.55,44.22,44.27,127708.0,44.55,44.55,44.22,44.27,127708.0
2022-04-18 09:50:00,44.26,44.31,44.02,44.03,35647.0,44.26,44.31,44.02,44.03,35647.0
2022-04-18 10:00:00,44.02,44.07,43.97,44.0,110960.0,44.02,44.07,43.97,44.0,110960.0
2022-04-18 10:10:00,44.0,44.02,43.9,43.98,51772.0,44.0,44.02,43.9,43.98,51772.0
2022-04-18 10:20:00,43.97,44.05,43.87,43.87,60402.0,43.97,44.05,43.87,43.87,60402.0
2022-04-18 10:30:00,43.88,43.95,43.81,43.83,42639.0,43.88,43.95,43.81,43.83,42639.0
2022-04-18 10:40:00,43.83,43.89,43.82,43.83,45172.0,43.83,43.89,43.82,43.83,45172.0
2022-04-18 10:50:00,43.83,43.86,43.73,43.77,80241.0,43.83,43.86,43.73,43.77,80241.0
2022-04-18 11:00:00,43.77,43.89,43.76,43.83,64297.0,43.77,43.89,43.76,43.83,64297.0
2022-04-18 11:10:00,43.83,43.87,43.79,43.8,32018.0,43.83,43.87,43.79,43.8,32018.0
2022-04-18 11:20:00,43.8,43.86,43.78,43.85,42742.0,43.8,43.86,43.78,43.85,42742.0
2022-04-18 11:30:00,43.84,43.89,43.8,43.8,68948.0,43.84,43.89,43.8,43.8,68948.0
2022-04-18 11:40:00,43.8,43.81,43.73,43.76,113437.0,43.8,43.81,43.73,43.76,113437.0
2022-04-18 11:50:00,43.75,43.79,43.73,43.77,54700.0,43.75,43.79,43.73,43.77,54700.0
2022-04-18 12:00:00,43.77,43.78,43.69,43.7,40153.0,43.77,43.78,43.69,43.7,40153.0
2022-04-18 12:10:00,43.71,43.71,43.64,43.65,32992.0,43.71,43.71,43.64,43.65,32992.0
2022-04-18 12:20:00,43.64,43.67,43.61,43.66,34884.0,43.64,43.67,43.61,43.66,34884.0
2022-04-18 12:30:00,43.66,43.67,43.58,43.59,27642.0,43.66,43.67,43.58,43.59,27642.0
2022-04-18 12:40:00,43.59,43.68,43.58,43.66,41634.0,43.59,43.68,43.58,43.66,41634.0
2022-04-18 12:50:00,43.66,43.68,43.63,43.66,80807.0,43.66,43.68,43.63,43.66,80807.0
2022-04-18 13:00:00,43.67,43.69,43.63,43.69,47509.0,43.67,43.69,43.63,43.69,47509.0
2022-04-18 13:10:00,43.7,43.75,43.65,43.66,41987.0,43.7,43.75,43.65,43.66,41987.0
2022-04-18 13:20:00,43.66,43.76,43.65,43.76,39303.0,43.66,43.76,43.65,43.76,39303.0
2022-04-18 13:30:00,43.75,43.93,43.74,43.89,73835.0,43.75,43.93,43.74,43.89,73835.0
2022-04-18 13:40:00,43.89,43.91,43.85,43.9,43550.0,43.89,43.91,43.85,43.9,43550.0
2022-04-18 13:50:00,43.9,43.99,43.88,43.94,55576.0,43.9,43.99,43.88,43.94,55576.0
2022-04-18 14:00:00,43.94,43.95,43.88,43.91,42401.0,43.94,43.95,43.88,43.91,42401.0
2022-04-18 14:10:00,43.92,43.92,43.77,43.82,71256.0,43.92,43.92,43.77,43.82,71256.0
2022-04-18 14:20:00,43.83,43.9,43.81,43.83,58010.0,43.83,43.9,43.81,43.83,58010.0
2022-04-18 14:30:00,43.83,43.87,43.82,43.84,52741.0,43.83,43.87,43.82,43.84,52741.0
2022-04-18 14:40:00,43.84,43.85,43.8,43.83,36030.0,43.84,43.85,43.8,43.83,36030.0
2022-04-18 14:50:00,43.82,43.88,43.81,43.82,48079.0,43.82,43.88,43.81,43.82,48079.0
2022-04-18 15:00:00,43.82,43.84,43.76,43.78,46171.0,43.82,43.84,43.76,43.78,46171.0
2022-04-18 15:10:00,43.79,43.81,43.73,43.75,80149.0,43.79,43.81,43.73,43.75,80149.0
2022-04-18 15:20:00,43.75,43.78,43.69,43.7,80343.0,43.75,43.78,43.69,43.7,80343.0
2022-04-18 15:30:00,43.7,43.7,43.58,43.59,132723.0,43.7,43.7,43.58,43.59,132723.0
2022-04-18 15:40:00,43.59,43.65,43.57,43.58,154533.0,43.59,43.65,43.57,43.58,154533.0
2022-04-18 15:50:00,43.58,43.75,43.55,43.75,368594.0,43.58,43.75,43.55,43.75,368594.0
2022-04-19 09:30:00,43.92,45.23,43.83,45.2,512224.0,43.92,45.23,43.83,45.2,512224.0
2022-04-19 09:40:00,45.19,45.39,44.85,45.16,234430.0,45.19,45.39,44.85,45.16,234430.0
2022-04-19 09:50:00,45.15,45.4,45.13,45.33,172365.0,45.15,45.4,45.13,45.33,172365.0
2022-04-19 10:00:00,45.33,45.55,45.28,45.5,271568.0,45.33,45.55,45.28,45.5,271568.0
2022-04-19 10:10:00,45.51,45.63,45.3,45.48,294856.0,45.51,45.63,45.3,45.48,294856.0
2022-04-19 10:20:00,45.48,45.84,45.44,45.8,184021.0,45.48,45.84,45.44,45.8,184021.0
2022-04-19 10:30:00,45.8,45.81,45.61,45.62,81550.0,45.8,45.81,45.61,45.62,81550.0
2022-04-19 10:40:00,45.61,45.71,45.58,45.61,181150.0,45.61,45.71,45.58,45.61,181150.0
2022-04-19 10:50:00,45.61,45.65,45.54,45.65,81380.0,45.61,45.65,45.54,45.65,81380.0
2022-04-19 11:00:00,45.65,45.84,45.6,45.73,120564.0,45.65,45.84,45.6,45.73,120564.0
2022-04-19 11:10:00,45.73,45.74,45.61,45.69,128647.0,45.73,45.74,45.61,45.69,128647.0
2022-04-19 11:20:00,45.69,45.85,45.68,45.79,95804.0,45.69,45.85,45.68,45.79,95804.0
2022-04-19 11:30:00,45.8,45.88,45.74,45.88,133978.0,45.8,45.88,45.74,45.88,133978.0
2022-04-19 11:40:00,45.89,45.92,45.78,45.82,103332.0,45.89,45.92,45.78,45.82,103332.0
2022-04-19 11:50:00,45.82,45.84,45.76,45.79,89481.0,45.82,45.84,45.76,45.79,89481.0
2022-04-19 12:00:00,45.79,45.93,45.78,45.93,96640.0,45.79,45.93,45.78,45.93,96640.0
2022-04-19 12:10:00,45.93,45.93,45.85,45.87,64651.0,45.93,45.93,45.85,45.87,64651.0
2022-04-19 12:20:00,45.86,45.95,45.85,45.87,63771.0,45.86,45.95,45.85,45.87,63771.0
2022-04-19 12:30:00,45.86,45.9,45.77,45.78,95442.0,45.86,45.9,45.77,45.78,95442.0
2022-04-19 12:40:00,45.78,45.85,45.75,45.8,93117.0,45.78,45.85,45.75,45.8,93117.0
2022-04-19 12:50:00,45.8,45.81,45.71,45.73,102528.0,45.8,45.81,45.71,45.73,102528.0
2022-04-19 13:00:00,45.73,45.74,45.7,45.71,64840.0,45.73,45.74,45.7,45.71,64840.0
2022-04-19 13:10:00,45.71,45.74,45.66,45.66,54319.0,45.71,45.74,45.66,45.66,54319.0
2022-04-19 13:20:00,45.67,45.7,45.6,45.63,207443.0,45.67,45.7,45.6,45.63,207443.0
2022-04-19 13:30:00,45.63,45.64,45.48,45.54,165270.0,45.63,45.64,45.48,45.54,165270.0
2022-04-19 13:40:00,45.53,45.55,45.45,45.47,110485.0,45.53,45.55,45.45,45.47,110485.0
2022-04-19 13:50:00,45.48,45.67,45.47,45.58,254351.0,45.48,45.67,45.47,45.58,254351.0
2022-04-19 14:00:00,45.59,45.66,45.57,45.61,95375.0,45.59,45.66,45.57,45.61,95375.0
2022-04-19 14:10:00,45.62,45.62,45.53,45.54,66398.0,45.62,45.62,45.53,45.54,66398.0
2022-04-19 14:20:00,45.54,45.56,45.45,45.47,102882.0,45.54,45.56,45.45,45.47,102882.0
2022-04-19 14:30:00,45.48,45.63,45.47,45.61,121001.0,45.48,45.63,45.47,45.61,121001.0
2022-04-19 14:40:00,45.61,45.65,45.56,45.65,89722.0,45.61,45.65,45.56,45.65,89722.0
2022-04-19 14:50:00,45.65,45.68,45.62,45.64,109558.0,45.65,45.68,45.62,45.64,109558.0
2022-04-19 15:00:00,45.63,45.7,45.63,45.7,73675.0,45.63,45.7,45.63,45.7,73675.0
2022-04-19 15:10:00,45.7,45.8,45.66,45.79,97765.0,45.7,45.8,45.66,45.79,97765.0
2022-04-19 15:20:00,45.79,45.8,45.71,45.71,144789.0,45.79,45.8,45.71,45.71,144789.0
2022-04-19 15:30:00,45.72,45.72,45.65,45.71,158738.0,45.72,45.72,45.65,45.71,158738.0
2022-04-19 15:40:00,45.71,45.74,45.63,45.67,306943.0,45.71,45.74,45.63,45.67,306943.0
2022-04-19 15:50:00,45.67,45.77,45.64,45.72,992832.0,45.67,45.77,45.64,45.72,992832.0
2022-04-20 09:30:00,45.93,46.22,45.62,46.04,395830.0,45.93,46.22,45.62,46.04,395830.0
2022-04-20 09:40:00,46.04,46.43,46.04,46.2,378887.0,46.04,46.43,46.04,46.2,378887.0
2022-04-20 09:50:00,46.2,46.58,46.15,46.52,265285.0,46.2,46.58,46.15,46.52,265285.0
2022-04-20 10:00:00,46.5,46.85,46.48,46.7,409543.0,46.5,46.85,46.48,46.7,409543.0
2022-04-20 10:10:00,46.69,46.9,46.61,46.9,396837.0,46.69,46.9,46.61,46.9,396837.0
2022-04-20 10:20:00,46.89,47.12,46.88,47.05,457431.0,46.89,47.12,46.88,47.05,457431.0
2022-04-20 10:30:00,47.05,47.31,46.97,47.26,348208.0,47.05,47.31,46.97,47.26,348208.0
2022-04-20 10:40:00,47.27,47.27,47.05,47.18,266076.0,47.27,47.27,47.05,47.18,266076.0
2022-04-20 10:50:00,47.17,47.25,47.11,47.25,147696.0,47.17,47.25,47.11,47.25,147696.0
2022-04-20 11:00:00,47.24,47.24,47.05,47.11,295905.0,47.24,47.24,47.05,47.11,295905.0
2022-04-20 11:10:00,47.11,47.14,47.04,47.05,404258.0,47.11,47.14,47.04,47.05,404258.0
2022-04-20 11:20:00,47.05,47.25,47.04,47.23,220880.0,47.05,47.25,47.04,47.23,220880.0
2022-04-20 11:30:00,47.23,47.28,47.19,47.22,173250.0,47.23,47.28,47.19,47.22,173250.0
2022-04-20 11:40:00,47.22,47.24,47.18,47.21,279835.0,47.22,47.24,47.18,47.21,279835.0
2022-04-20 11:50:00,47.22,47.42,47.16,47.36,568992.0,47.22,47.42,47.16,47.36,568992.0
2022-04-20 12:00:00,47.36,47.5,47.22,47.23,401221.0,47.36,47.5,47.22,47.23,401221.0
2022-04-20 12:10:00,47.24,47.28,47.16,47.27,206092.0,47.24,47.28,47.16,47.27,206092.0
2022-04-20 12:20:00,47.27,47.29,47.02,47.08,258699.0,47.27,47.29,47.02,47.08,258699.0
2022-04-20 12:30:00,47.08,47.19,47.05,47.17,137189.0,47.08,47.19,47.05,47.17,137189.0
2022-04-20 12:40:00,47.18,47.29,47.17,47.28,116099.0,47.18,47.29,47.17,47.28,116099.0
2022-04-20 12:50:00,47.28,47.39,47.24,47.29,161265.0,47.28,47.39,47.24,47.29,161265.0
2022-04-20 13:00:00,47.29,47.29,47.22,47.26,100608.0,47.29,47.29,47.22,47.26,100608.0
2022-04-20 13:10:00,47.25,47.31,47.19,47.2,113943.0,47.25,47.31,47.19,47.2,113943.0
2022-04-20 13:20:00,47.19,47.21,47.08,47.11,128554.0,47.19,47.21,47.08,47.11,128554.0
2022-04-20 13:30:00,47.11,47.15,47.05,47.14,94724.0,47.11,47.15,47.05,47.14,94724.0
2022-04-20 13:40:00,47.14,47.22,47.12,47.13,110355.0,47.14,47.22,47.12,47.13,110355.0
2022-04-20 13:50:00,47.13,47.2,47.08,47.2,120517.0,47.13,47.2,47.08,47.2,120517.0
2022-04-20 14:00:00,47.2,47.21,47.13,47.15,134446.0,47.2,47.21,47.13,47.15,134446.0
2022-04-20 14:10:00,47.15,47.15,46.99,47.0,93924.0,47.15,47.15,46.99,47.0,93924.0
2022-04-20 14:20:00,47.0,47.02,46.94,46.96,154849.0,47.0,47.02,46.94,46.96,154849.0
2022-04-20 14:30:00,46.97,47.0,46.89,46.91,112643.0,46.97,47.0,46.89,46.91,112643.0
2022-04-20 14:40:00,46.91,46.95,46.87,46.91,76705.0,46.91,46.95,46.87,46.91,76705.0
2022-04-20 14:50:00,46.91,46.92,46.78,46.84,98521.0,46.91,46.92,46.78,46.84,98521.0
2022-04-20 15:00:00,46.84,47.01,46.83,46.98,166770.0,46.84,47.01,46.83,46.98,166770.0
2022-04-20 15:10:00,46.98,47.1,46.98,47.04,310356.0,46.98,47.1,46.98,47.04,310356.0
2022-04-20 15:20:00,47.04,47.28,47.03,47.16,367576.0,47.04,47.28,47.03,47.16,367576.0
2022-04-20 15:30:00,47.16,47.17,47.01,47.03,188209.0,47.16,47.17,47.01,47.03,188209.0
2022-04-20 15:40:00,47.02,47.19,47.0,47.16,409641.0,47.02,47.19,47.0,47.16,409641.0
2022-04-20 15:50:00,47.16,47.19,47.07,47.1,1118563.0,47.16,47.19,47.07,47.1,1118563.0
2022-04-21 09:30:00,47.33,47.38,46.98,46.98,952519.0,47.33,47.38,46.98,46.98,952519.0
2022-04-21 09:40:00,46.99,47.27,46.98,47.09,119203.0,46.99,47.27,46.98,47.09,119203.0
2022-04-21 09:50:00,47.09,47.36,47.06,47.24,105135.0,47.09,47.36,47.06,47.24,105135.0
2022-04-21 10:00:00,47.23,47.25,47.07,47.14,105065.0,47.23,47.25,47.07,47.14,105065.0
2022-04-21 10:10:00,47.13,47.13,46.89,47.06,120372.0,47.13,47.13,46.89,47.06,120372.0
2022-04-21 10:20:00,47.06,47.06,46.81,46.97,142319.0,47.06,47.06,46.81,46.97,142319.0
2022-04-21 10:30:00,46.98,47.0,46.87,46.91,152974.0,46.98,47.0,46.87,46.91,152974.0
2022-04-21 10:40:00,46.91,46.93,46.82,46.9,134229.0,46.91,46.93,46.82,46.9,134229.0
2022-04-21 10:50:00,46.9,46.95,46.87,46.91,81745.0,46.9,46.95,46.87,46.91,81745.0
2022-04-21 11:00:00,46.91,46.99,46.89,46.91,130910.0,46.91,46.99,46.89,46.91,130910.0
2022-04-21 11:10:00,46.91,46.95,46.85,46.9,104319.0,46.91,46.95,46.85,46.9,104319.0
2022-04-21 11:20:00,46.9,46.91,46.82,46.88,67170.0,46.9,46.91,46.82,46.88,67170.0
2022-04-21 11:30:00,46.88,46.93,46.74,46.77,97013.0,46.88,46.93,46.74,46.77,97013.0
2022-04-21 11:40:00,46.76,46.8,46.7,46.78,61126.0,46.76,46.8,46.7,46.78,61126.0
2022-04-21 11:50:00,46.77,46.77,46.64,46.72,83954.0,46.77,46.77,46.64,46.72,83954.0
2022-04-21 12:00:00,46.72,46.74,46.56,46.59,86662.0,46.72,46.74,46.56,46.59,86662.0
2022-04-21 12:10:00,46.59,46.71,46.58,46.7,62889.0,46.59,46.71,46.58,46.7,62889.0
2022-04-21 12:20:00,46.69,46.76,46.64,46.7,77071.0,46.69,46.76,46.64,46.7,77071.0
2022-04-21 12:30:00,46.7,46.81,46.69,46.77,46587.0,46.7,46.81,46.69,46.77,46587.0
2022-04-21 12:40:00,46.77,46.79,46.73,46.76,62044.0,46.77,46.79,46.73,46.76,62044.0
2022-04-21 12:50:00,46.76,46.77,46.57,46.57,64546.0,46.76,46.77,46.57,46.57,64546.0
2022-04-21 13:00:00,46.58,46.61,46.53,46.54,94492.0,46.58,46.61,46.53,46.54,94492.0
2022-04-21 13:10:00,46.54,46.64,46.53,46.53,115503.0,46.54,46.64,46.53,46.53,115503.0
2022-04-21 13:20:00,46.54,46.73,46.53,46.7,66012.0,46.54,46.73,46.53,46.7,66012.0
2022-04-21 13:30:00,46.7,46.79,46.66,46.66,66677.0,46.7,46.79,46.66,46.66,66677.0
2022-04-21 13:40:00,46.67,46.82,46.66,46.77,57662.0,46.67,46.82,46.66,46.77,57662.0
2022-04-21 13:50:00,46.77,46.77,46.71,46.72,50972.0,46.77,46.77,46.71,46.72,50972.0
2022-04-21 14:00:00,46.72,46.72,46.58,46.66,87575.0,46.72,46.72,46.58,46.66,87575.0
2022-04-21 14:10:00,46.65,46.74,46.62,46.64,194438.0,46.65,46.74,46.62,46.64,194438.0
2022-04-21 14:20:00,46.64,46.7,46.61,46.62,72214.0,46.64,46.7,46.61,46.62,72214.0
2022-04-21 14:30:00,46.61,46.73,46.59,46.62,84237.0,46.61,46.73,46.59,46.62,84237.0
2022-04-21 14:40:00,46.63,46.65,46.57,46.59,82411.0,46.63,46.65,46.57,46.59,82411.0
2022-04-21 14:50:00,46.6,46.61,46.48,46.53,191128.0,46.6,46.61,46.48,46.53,191128.0
2022-04-21 15:00:00,46.53,46.6,46.47,46.49,434073.0,46.53,46.6,46.47,46.49,434073.0
2022-04-21 15:10:00,46.49,46.64,46.45,46.59,179773.0,46.49,46.64,46.45,46.59,179773.0
2022-04-21 15:20:00,46.58,46.69,46.51,46.66,194269.0,46.58,46.69,46.51,46.66,194269.0
2022-04-21 15:30:00,46.66,46.66,46.42,46.52,301016.0,46.66,46.66,46.42,46.52,301016.0
2022-04-21 15:40:00,46.53,46.6,46.34,46.35,292819.0,46.53,46.6,46.34,46.35,292819.0
2022-04-21 15:50:00,46.35,46.52,46.26,46.32,744653.0,46.35,46.52,46.26,46.32,744653.0
2022-04-22 09:30:00,45.8,45.97,45.3,45.46,416863.0,45.8,45.97,45.3,45.46,416863.0
2022-04-22 09:40:00,45.46,45.48,44.93,45.22,308837.0,45.46,45.48,44.93,45.22,308837.0
2022-04-22 09:50:00,45.23,45.23,44.63,44.7,177308.0,45.23,45.23,44.63,44.7,177308.0
2022-04-22 10:00:00,44.69,44.69,44.47,44.53,218743.0,44.69,44.69,44.47,44.53,218743.0
2022-04-22 10:10:00,44.54,44.54,44.4,44.42,166486.0,44.54,44.54,44.4,44.42,166486.0
2022-04-22 10:20:00,44.43,44.47,44.3,44.32,208976.0,44.43,44.47,44.3,44.32,208976.0
2022-04-22 10:30:00,44.3,44.47,44.2,44.24,220355.0,44.3,44.47,44.2,44.24,220355.0
2022-04-22 10:40:00,44.23,44.24,44.09,44.23,117086.0,44.23,44.24,44.09,44.23,117086.0
2022-04-22 10:50:00,44.22,44.27,44.11,44.27,180962.0,44.22,44.27,44.11,44.27,180962.0
2022-04-22 11:00:00,44.27,44.29,43.97,44.09,164960.0,44.27,44.29,43.97,44.09,164960.0
2022-04-22 11:10:00,44.09,44.23,44.03,44.22,142427.0,44.09,44.23,44.03,44.22,142427.0
2022-04-22 11:20:00,44.22,44.48,44.21,44.48,169429.0,44.22,44.48,44.21,44.48,169429.0
2022-04-22 11:30:00,44.48,44.49,44.31,44.36,97956.0,44.48,44.49,44.31,44.36,97956.0
2022-04-22 11:40:00,44.36,44.38,44.17,44.17,166899.0,44.36,44.38,44.17,44.17,166899.0
2022-04-22 11:50:00,44.16,44.21,44.08,44.16,124445.0,44.16,44.21,44.08,44.16,124445.0
2022-04-22 12:00:00,44.16,44.2,44.05,44.05,100903.0,44.16,44.2,44.05,44.05,100903.0
2022-04-22 12:10:00,44.06,44.15,44.06,44.14,73071.0,44.06,44.15,44.06,44.14,73071.0
2022-04-22 12:20:00,44.15,44.23,44.12,44.22,67590.0,44.15,44.23,44.12,44.22,67590.0
2022-04-22 12:30:00,44.21,44.28,44.19,44.22,83636.0,44.21,44.28,44.19,44.22,83636.0
2022-04-22 12:40:00,44.22,44.25,44.16,44.18,74963.0,44.22,44.25,44.16,44.18,74963.0
2022-04-22 12:50:00,44.18,44.18,44.04,44.06,84020.0,44.18,44.18,44.04,44.06,84020.0
2022-04-22 13:00:00,44.07,44.12,43.98,44.04,133597.0,44.07,44.12,43.98,44.04,133597.0
2022-04-22 13:10:00,44.04,44.09,44.02,44.06,74878.0,44.04,44.09,44.02,44.06,74878.0
2022-04-22 13:20:00,44.06,44.19,43.98,44.18,192531.0,44.06,44.19,43.98,44.18,192531.0
2022-04-22 13:30:00,44.19,44.19,43.99,44.01,158256.0,44.19,44.19,43.99,44.01,158256.0
2022-04-22 13:40:00,44.01,44.01,43.9,43.91,141697.0,44.01,44.01,43.9,43.91,141697.0
2022-04-22 13:50:00,43.91,43.96,43.83,43.86,142349.0,43.91,43.96,43.83,43.86,142349.0
2022-04-22 14:00:00,43.87,43.87,43.75,43.8,192307.0,43.87,43.87,43.75,43.8,192307.0
2022-04-22 14:10:00,43.8,43.89,43.76,43.88,141126.0,43.8,43.89,43.76,43.88,141126.0
2022-04-22 14:20:00,43.89,43.97,43.83,43.95,259394.0,43.89,43.97,43.83,43.95,259394.0
2022-04-22 14:30:00,43.95,44.03,43.93,43.98,218765.0,43.95,44.03,43.93,43.98,218765.0
2022-04-22 14:40:00,43.97,44.02,43.89,43.92,150831.0,43.97,44.02,43.89,43.92,150831.0
2022-04-22 14:50:00,43.92,43.93,43.72,43.77,134899.0,43.92,43.93,43.72,43.77,134899.0
2022-04-22 15:00:00,43.77,43.86,43.74,43.8,193184.0,43.77,43.86,43.74,43.8,193184.0
2022-04-22 15:10:00,43.8,44.13,43.78,44.05,207522.0,43.8,44.13,43.78,44.05,207522.0
2022-04-22 15:20:00,44.05,44.12,43.99,44.04,282977.0,44.05,44.12,43.99,44.04,282977.0
2022-04-22 15:30:00,44.04,44.24,44.02,44.22,295226.0,44.04,44.24,44.02,44.22,295226.0
2022-04-22 15:40:00,44.22,44.29,43.95,43.97,853250.0,44.22,44.29,43.95,43.97,853250.0
2022-04-22 15:50:00,43.98,44.01,43.79,43.9,1863571.0,43.98,44.01,43.79,43.9,1863571.0
2022-04-25 09:30:00,43.76,44.29,43.72,43.97,516911.0,43.76,44.29,43.72,43.97,516911.0
2022-04-25 09:40:00,43.96,44.18,43.96,44.08,284762.0,43.96,44.18,43.96,44.08,284762.0
2022-04-25 09:50:00,44.07,44.11,43.59,43.63,241273.0,44.07,44.11,43.59,43.63,241273.0
2022-04-25 10:00:00,43.62,43.81,43.59,43.7,144434.0,43.62,43.81,43.59,43.7,144434.0
2022-04-25 10:10:00,43.71,43.81,43.66,43.72,142995.0,43.71,43.81,43.66,43.72,142995.0
2022-04-25 10:20:00,43.71,44.05,43.67,43.95,187952.0,43.71,44.05,43.67,43.95,187952.0
2022-04-25 10:30:00,43.94,44.27,43.93,44.16,115333.0,43.94,44.27,43.93,44.16,115333.0
2022-04-25 10:40:00,44.16,44.16,43.91,44.09,110046.0,44.16,44.16,43.91,44.09,110046.0
2022-04-25 10:50:00,44.08,44.08,43.88,43.98,580683.0,44.08,44.08,43.88,43.98,580683.0
2022-04-25 11:00:00,43.97,43.98,43.86,43.91,205252.0,43.97,43.98,43.86,43.91,205252.0
2022-04-25 11:10:00,43.89,44.06,43.86,44.03,196012.0,43.89,44.06,43.86,44.03,196012.0
2022-04-25 11:20:00,44.03,44.12,43.93,44.04,154993.0,44.03,44.12,43.93,44.04,154993.0
2022-04-25 11:30:00,44.05,44.06,43.93,43.99,563933.0,44.05,44.06,43.93,43.99,563933.0
2022-04-25 11:40:00,43.99,44.02,43.79,43.81,332791.0,43.99,44.02,43.79,43.81,332791.0
2022-04-25 11:50:00,43.82,43.99,43.79,43.99,169996.0,43.82,43.99,43.79,43.99,169996.0
2022-04-25 12:00:00,43.99,44.22,43.95,44.17,200772.0,43.99,44.22,43.95,44.17,200772.0
2022-04-25 12:10:00,44.18,44.24,44.07,44.12,130342.0,44.18,44.24,44.07,44.12,130342.0
2022-04-25 12:20:00,44.13,44.28,44.1,44.1,150735.0,44.13,44.28,44.1,44.1,150735.0
2022-04-25 12:30:00,44.09,44.18,44.06,44.13,136437.0,44.09,44.18,44.06,44.13,136437.0
2022-04-25 12:40:00,44.13,44.18,44.03,44.17,103011.0,44.13,44.18,44.03,44.17,103011.0
2022-04-25 12:50:00,44.18,44.2,44.07,44.09,129176.0,44.18,44.2,44.07,44.09,129176.0
2022-04-25 13:00:00,44.1,44.15,43.95,44.15,241450.0,44.1,44.15,43.95,44.15,241450.0
2022-04-25 13:10:00,44.15,44.27,44.11,44.17,102705.0,44.15,44.27,44.11,44.17,102705.0
2022-04-25 13:20:00,44.18,44.19,44.07,44.16,110381.0,44.18,44.19,44.07,44.16,110381.0
2022-04-25 13:30:00,44.16,44.22,44.11,44.15,151390.0,44.16,44.22,44.11,44.15,151390.0
2022-04-25 13:40:00,44.15,44.24,44.14,44.23,131322.0,44.15,44.24,44.14,44.23,131322.0
2022-04-25 13:50:00,44.23,44.35,44.13,44.18,253407.0,44.23,44.35,44.13,44.18,253407.0
2022-04-25 14:00:00,44.18,44.31,44.08,44.31,137818.0,44.18,44.31,44.08,44.31,137818.0
2022-04-25 14:10:00,44.3,44.33,44.2,44.3,130789.0,44.3,44.33,44.2,44.3,130789.0
2022-04-25 14:20:00,44.3,44.48,44.27,44.47,139306.0,44.3,44.48,44.27,44.47,139306.0
2022-04-25 14:30:00,44.47,44.53,44.42,44.43,115884.0,44.47,44.53,44.42,44.43,115884.0
2022-04-25 14:40:00,44.42,44.53,44.4,44.48,143293.0,44.42,44.53,44.4,44.48,143293.0
2022-04-25 14:50:00,44.48,44.52,44.4,44.42,103208.0,44.48,44.52,44.4,44.42,103208.0
2022-04-25 15:00:00,44.41,44.43,44.25,44.31,127720.0,44.41,44.43,44.25,44.31,127720.0
2022-04-25 15:10:00,44.31,44.56,44.31,44.55,175218.0,44.31,44.56,44.31,44.55,175218.0
2022-04-25 15:20:00,44.55,44.65,44.53,44.61,241027.0,44.55,44.65,44.53,44.61,241027.0
2022-04-25 15:30:00,44.61,44.67,44.53,44.66,210551.0,44.61,44.67,44.53,44.66,210551.0
2022-04-25 15:40:00,44.66,44.78,44.53,44.64,313841.0,44.66,44.78,44.53,44.64,313841.0
2022-04-25 15:50:00,44.65,44.69,44.51,44.6,888267.0,44.65,44.69,44.51,44.6,888267.0
2022-04-26 09:30:00,44.11,44.17,43.7,43.77,581055.0,44.11,44.17,43.7,43.77,581055.0
2022-04-26 09:40:00,43.78,43.79,43.57,43.6,231461.0,43.78,43.79,43.57,43.6,231461.0
2022-04-26 09:50:00,43.59,43.65,43.43,43.65,230613.0,43.59,43.65,43.43,43.65,230613.0
2022-04-26 10:00:00,43.64,43.87,43.51,43.73,234541.0,43.64,43.87,43.51,43.73,234541.0
2022-04-26 10:10:00,43.73,43.75,43.29,43.32,315504.0,43.73,43.75,43.29,43.32,315504.0
2022-04-26 10:20:00,43.31,43.42,43.22,43.37,201789.0,43.31,43.42,43.22,43.37,201789.0
2022-04-26 10:30:00,43.36,43.41,43.2,43.23,276164.0,43.36,43.41,43.2,43.23,276164.0
2022-04-26 10:40:00,43.24,43.32,43.13,43.23,254539.0,43.24,43.32,43.13,43.23,254539.0
2022-04-26 10:50:00,43.22,43.22,43.09,43.13,169343.0,43.22,43.22,43.09,43.13,169343.0
2022-04-26 11:00:00,43.13,43.27,43.03,43.22,161014.0,43.13,43.27,43.03,43.22,161014.0
2022-04-26 11:10:00,43.22,43.32,43.18,43.27,140500.0,43.22,43.32,43.18,43.27,140500.0
2022-04-26 11:20:00,43.28,43.41,43.27,43.3,120783.0,43.28,43.41,43.27,43.3,120783.0
2022-04-26 11:30:00,43.3,43.31,43.0,43.12,342078.0,43.3,43.31,43.0,43.12,342078.0
2022-04-26 11:40:00,43.12,43.27,42.98,43.21,348682.0,43.12,43.27,42.98,43.21,348682.0
2022-04-26 11:50:00,43.2,43.2,43.08,43.1,652824.0,43.2,43.2,43.08,43.1,652824.0
2022-04-26 12:00:00,43.1,43.18,43.05,43.16,201480.0,43.1,43.18,43.05,43.16,201480.0
2022-04-26 12:10:00,43.17,43.28,43.02,43.21,263142.0,43.17,43.28,43.02,43.21,263142.0
2022-04-26 12:20:00,43.21,43.33,43.19,43.3,162237.0,43.21,43.33,43.19,43.3,162237.0
2022-04-26 12:30:00,43.3,43.36,43.17,43.21,754600.0,43.3,43.36,43.17,43.21,754600.0
2022-04-26 12:40:00,43.21,43.22,43.16,43.17,100854.0,43.21,43.22,43.16,43.17,100854.0
2022-04-26 12:50:00,43.16,43.22,43.11,43.21,205973.0,43.16,43.22,43.11,43.21,205973.0
2022-04-26 13:00:00,43.22,43.23,43.09,43.19,174557.0,43.22,43.23,43.09,43.19,174557.0
2022-04-26 13:10:00,43.19,43.2,43.04,43.04,186318.0,43.19,43.2,43.04,43.04,186318.0
2022-04-26 13:20:00,43.05,43.05,42.92,42.95,104716.0,43.05,43.05,42.92,42.95,104716.0
2022-04-26 13:30:00,42.94,42.96,42.8,42.88,114497.0,42.94,42.96,42.8,42.88,114497.0
2022-04-26 13:40:00,42.88,42.97,42.8,42.84,135560.0,42.88,42.97,42.8,42.84,135560.0
2022-04-26 13:50:00,42.84,42.97,42.81,42.91,249759.0,42.84,42.97,42.81,42.91,249759.0
2022-04-26 14:00:00,42.91,42.94,42.85,42.86,120170.0,42.91,42.94,42.85,42.86,120170.0
2022-04-26 14:10:00,42.86,43.03,42.85,42.94,134233.0,42.86,43.03,42.85,42.94,134233.0
2022-04-26 14:20:00,42.93,43.05,42.9,42.94,121407.0,42.93,43.05,42.9,42.94,121407.0
2022-04-26 14:30:00,42.93,42.96,42.83,42.88,122282.0,42.93,42.96,42.83,42.88,122282.0
2022-04-26 14:40:00,42.87,42.97,42.77,42.9,237482.0,42.87,42.97,42.77,42.9,237482.0
2022-04-26 14:50:00,42.9,42.96,42.87,42.9,351029.0,42.9,42.96,42.87,42.9,351029.0
2022-04-26 15:00:00,42.89,42.99,42.81,42.88,393771.0,42.89,42.99,42.81,42.88,393771.0
2022-04-26 15:10:00,42.88,42.95,42.73,42.8,409255.0,42.88,42.95,42.73,42.8,409255.0
2022-04-26 15:20:00,42.81,42.86,42.66,42.66,441000.0,42.81,42.86,42.66,42.66,441000.0
2022-04-26 15:30:00,42.66,42.67,42.57,42.66,333883.0,42.66,42.67,42.57,42.66,333883.0
2022-04-26 15:40:00,42.67,42.7,42.55,42.56,551136.0,42.67,42.7,42.55,42.56,551136.0
2022-04-26 15:50:00,42.57,42.78,42.54,42.57,1174872.0,42.57,42.78,42.54,42.57,1174872.0
2022-04-27 09:30:00,43.55,44.85,43.2,43.7,1685253.0,43.55,44.85,43.2,43.7,1685253.0
2022-04-27 09:40:00,43.69,44.0,43.31,43.46,616269.0,43.69,44.0,43.31,43.46,616269.0
2022-04-27 09:50:00,43.48,43.96,43.12,43.25,483578.0,43.48,43.96,43.12,43.25,483578.0
2022-04-27 10:00:00,43.21,43.72,43.2,43.57,381146.0,43.21,43.72,43.2,43.57,381146.0
2022-04-27 10:10:00,43.57,43.6,43.07,43.14,507674.0,43.57,43.6,43.07,43.14,507674.0
2022-04-27 10:20:00,43.1,43.26,43.0,43.11,229696.0,43.1,43.26,43.0,43.11,229696.0
2022-04-27 10:30:00,43.12,43.21,42.86,43.11,238051.0,43.12,43.21,42.86,43.11,238051.0
2022-04-27 10:40:00,43.11,43.26,43.03,43.25,287513.0,43.11,43.26,43.03,43.25,287513.0
2022-04-27 10:50:00,43.26,43.37,43.1,43.26,289168.0,43.26,43.37,43.1,43.26,289168.0
2022-04-27 11:00:00,43.25,43.5,43.25,43.38,282953.0,43.25,43.5,43.25,43.38,282953.0
2022-04-27 11:10:00,43.38,43.68,43.3,43.45,262914.0,43.38,43.68,43.3,43.45,262914.0
2022-04-27 11:20:00,43.43,43.66,43.31,43.61,178703.0,43.43,43.66,43.31,43.61,178703.0
2022-04-27 11:30:00,43.63,43.8,43.58,43.76,220068.0,43.63,43.8,43.58,43.76,220068.0
2022-04-27 11:40:00,43.77,43.97,43.6,43.6,148900.0,43.77,43.97,43.6,43.6,148900.0
2022-04-27 11:50:00,43.62,43.79,43.5,43.69,105140.0,43.62,43.79,43.5,43.69,105140.0
2022-04-27 12:00:00,43.7,43.81,43.47,43.8,118034.0,43.7,43.81,43.47,43.8,118034.0
2022-04-27 12:10:00,43.82,43.89,43.73,43.79,434393.0,43.82,43.89,43.73,43.79,434393.0
2022-04-27 12:20:00,43.78,43.89,43.75,43.89,92094.0,43.78,43.89,43.75,43.89,92094.0
2022-04-27 12:30:00,43.86,43.9,43.73,43.8,89584.0,43.86,43.9,43.73,43.8,89584.0
2022-04-27 12:40:00,43.8,43.84,43.72,43.76,136714.0,43.8,43.84,43.72,43.76,136714.0
2022-04-27 12:50:00,43.77,43.87,43.72,43.75,141580.0,43.77,43.87,43.72,43.75,141580.0
2022-04-27 13:00:00,43.77,43.82,43.55,43.66,134389.0,43.77,43.82,43.55,43.66,134389.0
2022-04-27 13:10:00,43.66,43.66,43.44,43.54,145397.0,43.66,43.66,43.44,43.54,145397.0
2022-04-27 13:20:00,43.55,43.76,43.5,43.66,377633.0,43.55,43.76,43.5,43.66,377633.0
2022-04-27 13:30:00,43.68,43.79,43.6,43.67,164669.0,43.68,43.79,43.6,43.67,164669.0
2022-04-27 13:40:00,43.66,43.73,43.59,43.65,91334.0,43.66,43.73,43.59,43.65,91334.0
2022-04-27 13:50:00,43.66,43.78,43.58,43.67,101698.0,43.66,43.78,43.58,43.67,101698.0
2022-04-27 14:00:00,43.66,43.67,43.51,43.51,100530.0,43.66,43.67,43.51,43.51,100530.0
2022-04-27 14:10:00,43.5,43.65,43.47,43.59,119605.0,43.5,43.65,43.47,43.59,119605.0
2022-04-27 14:20:00,43.57,43.72,43.57,43.65,200213.0,43.57,43.72,43.57,43.65,200213.0
2022-04-27 14:30:00,43.64,43.77,43.48,43.56,200243.0,43.64,43.77,43.48,43.56,200243.0
2022-04-27 14:40:00,43.56,43.77,43.55,43.55,196381.0,43.56,43.77,43.55,43.55,196381.0
2022-04-27 14:50:00,43.56,43.58,43.41,43.51,135715.0,43.56,43.58,43.41,43.51,135715.0
2022-04-27 15:00:00,43.5,43.53,43.28,43.36,330983.0,43.5,43.53,43.28,43.36,330983.0
2022-04-27 15:10:00,43.36,43.43,43.27,43.3,199312.0,43.36,43.43,43.27,43.3,199312.0
2022-04-27 15:20:00,43.3,43.45,43.18,43.31,259439.0,43.3,43.45,43.18,43.31,259439.0
2022-04-27 15:30:00,43.32,43.41,43.09,43.14,304657.0,43.32,43.41,43.09,43.14,304657.0
2022-04-27 15:40:00,43.16,43.23,42.99,43.04,450256.0,43.16,43.23,42.99,43.04,450256.0
2022-04-27 15:50:00,43.04,43.14,42.9,43.07,1261125.0,43.04,43.14,42.9,43.07,1261125.0
2022-04-28 09:30:00,43.44,43.61,43.18,43.2,377346.0,43.44,43.61,43.18,43.2,377346.0
2022-04-28 09:40:00,43.18,43.21,42.92,42.97,157048.0,43.18,43.21,42.92,42.97,157048.0
2022-04-28 09:50:00,42.97,42.99,42.53,42.71,134136.0,42.97,42.99,42.53,42.71,134136.0
2022-04-28 10:00:00,42.71,42.71,42.46,42.58,133506.0,42.71,42.71,42.46,42.58,133506.0
2022-04-28 10:10:00,42.59,42.79,42.49,42.73,149674.0,42.59,42.79,42.49,42.73,149674.0
2022-04-28 10:20:00,42.72,42.78,42.56,42.66,108964.0,42.72,42.78,42.56,42.66,108964.0
2022-04-28 10:30:00,42.66,42.7,42.33,42.41,172780.0,42.66,42.7,42.33,42.41,172780.0
2022-04-28 10:40:00,42.4,42.43,42.11,42.25,145535.0,42.4,42.43,42.11,42.25,145535.0
2022-04-28 10:50:00,42.25,42.43,42.14,42.41,135782.0,42.25,42.43,42.14,42.41,135782.0
2022-04-28 11:00:00,42.43,42.44,42.24,42.39,183231.0,42.43,42.44,42.24,42.39,183231.0
2022-04-28 11:10:00,42.39,42.42,42.2,42.27,141124.0,42.39,42.42,42.2,42.27,141124.0
2022-04-28 11:20:00,42.27,42.42,42.25,42.34,101415.0,42.27,42.42,42.25,42.34,101415.0
2022-04-28 11:30:00,42.35,42.41,42.18,42.19,98986.0,42.35,42.41,42.18,42.19,98986.0
2022-04-28 11:40:00,42.19,42.23,42.03,42.1,103364.0,42.19,42.23,42.03,42.1,103364.0
2022-04-28 11:50:00,42.09,42.23,42.02,42.04,150714.0,42.09,42.23,42.02,42.04,150714.0
2022-04-28 12:00:00,42.03,42.21,42.0,42.14,111254.0,42.03,42.21,42.0,42.14,111254.0
2022-04-28 12:10:00,42.13,42.34,42.11,42.3,82994.0,42.13,42.34,42.11,42.3,82994.0
2022-04-28 12:20:00,42.3,42.52,42.29,42.51,134628.0,42.3,42.52,42.29,42.51,134628.0
2022-04-28 12:30:00,42.52,42.63,42.48,42.59,101280.0,42.52,42.63,42.48,42.59,101280.0
2022-04-28 12:40:00,42.59,42.76,42.58,42.66,173170.0,42.59,42.76,42.58,42.66,173170.0
2022-04-28 12:50:00,42.66,42.75,42.65,42.69,169842.0,42.66,42.75,42.65,42.69,169842.0
2022-04-28 13:00:00,42.7,42.8,42.63,42.79,89049.0,42.7,42.8,42.63,42.79,89049.0
2022-04-28 13:10:00,42.78,42.81,42.74,42.76,80800.0,42.78,42.81,42.74,42.76,80800.0
2022-04-28 13:20:00,42.75,42.82,42.68,42.81,93091.0,42.75,42.82,42.68,42.81,93091.0
2022-04-28 13:30:00,42.81,42.95,42.78,42.94,114260.0,42.81,42.95,42.78,42.94,114260.0
2022-04-28 13:40:00,42.95,43.02,42.92,42.95,139982.0,42.95,43.02,42.92,42.95,139982.0
2022-04-28 13:50:00,42.94,42.95,42.8,42.83,126974.0,42.94,42.95,42.8,42.83,126974.0
2022-04-28 14:00:00,42.83,42.88,42.76,42.83,95685.0,42.83,42.88,42.76,42.83,95685.0
2022-04-28 14:10:00,42.83,42.86,42.73,42.76,194998.0,42.83,42.86,42.73,42.76,194998.0
2022-04-28 14:20:00,42.76,42.88,42.74,42.8,158653.0,42.76,42.88,42.74,42.8,158653.0
2022-04-28 14:30:00,42.81,42.87,42.75,42.77,137726.0,42.81,42.87,42.75,42.77,137726.0
2022-04-28 14:40:00,42.77,42.89,42.77,42.84,151225.0,42.77,42.89,42.77,42.84,151225.0
2022-04-28 14:50:00,42.84,42.9,42.76,42.85,109410.0,42.84,42.9,42.76,42.85,109410.0
2022-04-28 15:00:00,42.85,42.86,42.76,42.79,131476.0,42.85,42.86,42.76,42.79,131476.0
2022-04-28 15:10:00,42.79,42.83,42.73,42.81,207579.0,42.79,42.83,42.73,42.81,207579.0
2022-04-28 15:20:00,42.81,42.92,42.79,42.83,185525.0,42.81,42.92,42.79,42.83,185525.0
2022-04-28 15:30:00,42.84,42.86,42.64,42.68,251897.0,42.84,42.86,42.64,42.68,251897.0
2022-04-28 15:40:00,42.68,42.78,42.65,42.71,440422.0,42.68,42.78,42.65,42.71,440422.0
2022-04-28 15:50:00,42.7,42.74,42.62,42.74,1031587.0,42.7,42.74,42.62,42.74,1031587.0
2022-04-29 09:30:00,42.52,42.61,42.14,42.48,811721.0,42.52,42.61,42.14,42.48,811721.0
2022-04-29 09:40:00,42.5,42.6,42.33,42.48,117549.0,42.5,42.6,42.33,42.48,117549.0
2022-04-29 09:50:00,42.49,42.74,42.49,42.62,516034.0,42.49,42.74,42.49,42.62,516034.0
2022-04-29 10:00:00,42.63,42.73,42.5,42.68,178392.0,42.63,42.73,42.5,42.68,178392.0
2022-04-29 10:10:00,42.69,42.98,42.66,42.83,447047.0,42.69,42.98,42.66,42.83,447047.0
2022-04-29 10:20:00,42.83,42.83,42.63,42.65,193710.0,42.83,42.83,42.63,42.65,193710.0
2022-04-29 10:30:00,42.64,42.66,42.48,42.62,159380.0,42.64,42.66,42.48,42.62,159380.0
2022-04-29 10:40:00,42.61,42.67,42.52,42.6,224926.0,42.61,42.67,42.52,42.6,224926.0
2022-04-29 10:50:00,42.59,42.7,42.57,42.63,255442.0,42.59,42.7,42.57,42.63,255442.0
2022-04-29 11:00:00,42.62,42.82,42.58,42.69,184084.0,42.62,42.82,42.58,42.69,184084.0
2022-04-29 11:10:00,42.7,42.76,42.6,42.76,71084.0,42.7,42.76,42.6,42.76,71084.0
2022-04-29 11:20:00,42.77,42.78,42.67,42.73,104000.0,42.77,42.78,42.67,42.73,104000.0
2022-04-29 11:30:00,42.71,42.78,42.68,42.69,82133.0,42.71,42.78,42.68,42.69,82133.0
2022-04-29 11:40:00,42.68,42.77,42.65,42.71,91824.0,42.68,42.77,42.65,42.71,91824.0
2022-04-29 11:50:00,42.71,42.78,42.68,42.72,117912.0,42.71,42.78,42.68,42.72,117912.0
2022-04-29 12:00:00,42.71,42.72,42.54,42.54,78574.0,42.71,42.72,42.54,42.54,78574.0
2022-04-29 12:10:00,42.54,42.61,42.51,42.55,105047.0,42.54,42.61,42.51,42.55,105047.0
2022-04-29 12:20:00,42.55,42.67,42.54,42.61,77445.0,42.55,42.67,42.54,42.61,77445.0
2022-04-29 12:30:00,42.6,42.64,42.56,42.61,90726.0,42.6,42.64,42.56,42.61,90726.0
2022-04-29 12:40:00,42.61,42.62,42.5,42.59,2217458.0,42.61,42.62,42.5,42.59,2217458.0
2022-04-29 12:50:00,42.58,42.62,42.52,42.59,398843.0,42.58,42.62,42.52,42.59,398843.0
2022-04-29 13:00:00,42.58,42.75,42.57,42.64,211665.0,42.58,42.75,42.57,42.64,211665.0
2022-04-29 13:10:00,42.64,42.73,42.64,42.73,148806.0,42.64,42.73,42.64,42.73,148806.0
2022-04-29 13:20:00,42.73,42.81,42.71,42.73,141497.0,42.73,42.81,42.71,42.73,141497.0
2022-04-29 13:30:00,42.72,42.83,42.7,42.79,164778.0,42.72,42.83,42.7,42.79,164778.0
2022-04-29 13:40:00,42.79,42.8,42.61,42.63,94898.0,42.79,42.8,42.61,42.63,94898.0
2022-04-29 13:50:00,42.63,42.68,42.59,42.67,58191.0,42.63,42.68,42.59,42.67,58191.0
2022-04-29 14:00:00,42.66,42.68,42.5,42.58,89683.0,42.66,42.68,42.5,42.58,89683.0
2022-04-29 14:10:00,42.57,42.66,42.54,42.62,80371.0,42.57,42.66,42.54,42.62,80371.0
2022-04-29 14:20:00,42.63,42.64,42.57,42.6,59593.0,42.63,42.64,42.57,42.6,59593.0
2022-04-29 14:30:00,42.59,42.6,42.47,42.47,65211.0,42.59,42.6,42.47,42.47,65211.0
2022-04-29 14:40:00,42.47,42.52,42.39,42.4,88572.0,42.47,42.52,42.39,42.4,88572.0
2022-04-29 14:50:00,42.4,42.41,42.31,42.34,149418.0,42.4,42.41,42.31,42.34,149418.0
2022-04-29 15:00:00,42.34,42.41,42.3,42.31,165063.0,42.34,42.41,42.3,42.31,165063.0
2022-04-29 15:10:00,42.31,42.33,42.18,42.27,223303.0,42.31,42.33,42.18,42.27,223303.0
2022-04-29 15:20:00,42.27,42.27,42.13,42.15,163507.0,42.27,42.27,42.13,42.15,163507.0
2022-04-29 15:30:00,42.16,42.32,42.13,42.28,266422.0,42.16,42.32,42.13,42.28,266422.0
2022-04-29 15:40:00,42.27,42.32,42.01,42.02,390342.0,42.27,42.32,42.01,42.02,390342.0
2022-04-29 15:50:00,42.01,42.12,41.95,42.08,1730636.0,42.01,42.12,41.95,42.08,1730636.0
2022-05-02 09:30:00,42.36,42.65,42.01,42.16,200132.0,42.36,42.65,42.01,42.16,200132.0
2022-05-02 09:40:00,42.17,42.3,41.88,41.88,167759.0,42.17,42.3,41.88,41.88,167759.0
2022-05-02 09:50:00,41.88,42.0,41.8,41.87,99542.0,41.88,42.0,41.8,41.87,99542.0
2022-05-02 10:00:00,41.89,41.94,41.71,41.77,130842.0,41.89,41.94,41.71,41.77,130842.0
2022-05-02 10:10:00,41.77,41.95,41.73,41.92,194867.0,41.77,41.95,41.73,41.92,194867.0
2022-05-02 10:20:00,41.92,42.24,41.8,42.13,121716.0,41.92,42.24,41.8,42.13,121716.0
2022-05-02 10:30:00,42.12,42.23,41.96,42.05,87805.0,42.12,42.23,41.96,42.05,87805.0
2022-05-02 10:40:00,42.05,42.12,41.9,41.94,83489.0,42.05,42.12,41.9,41.94,83489.0
2022-05-02 10:50:00,41.95,41.97,41.77,41.79,86606.0,41.95,41.97,41.77,41.79,86606.0
2022-05-02 11:00:00,41.81,41.82,41.58,41.64,86511.0,41.81,41.82,41.58,41.64,86511.0
2022-05-02 11:10:00,41.64,41.69,41.46,41.52,106250.0,41.64,41.69,41.46,41.52,106250.0
2022-05-02 11:20:00,41.52,41.73,41.51,41.67,94147.0,41.52,41.73,41.51,41.67,94147.0
2022-05-02 11:30:00,41.67,41.78,41.54,41.56,137837.0,41.67,41.78,41.54,41.56,137837.0
2022-05-02 11:40:00,41.56,41.62,41.48,41.49,100239.0,41.56,41.62,41.48,41.49,100239.0
2022-05-02 11:50:00,41.49,41.54,41.46,41.53,169335.0,41.49,41.54,41.46,41.53,169335.0
2022-05-02 12:00:00,41.55,41.59,41.32,41.43,160304.0,41.55,41.59,41.32,41.43,160304.0
2022-05-02 12:10:00,41.43,41.53,41.33,41.52,118355.0,41.43,41.53,41.33,41.52,118355.0
2022-05-02 12:20:00,41.53,41.63,41.48,41.52,85834.0,41.53,41.63,41.48,41.52,85834.0
2022-05-02 12:30:00,41.52,41.54,41.41,41.43,74509.0,41.52,41.54,41.41,41.43,74509.0
2022-05-02 12:40:00,41.44,41.48,41.36,41.38,73731.0,41.44,41.48,41.36,41.38,73731.0
2022-05-02 12:50:00,41.37,41.42,41.19,41.2,214666.0,41.37,41.42,41.19,41.2,214666.0
2022-05-02 13:00:00,41.21,41.34,41.14,41.3,146086.0,41.21,41.34,41.14,41.3,146086.0
2022-05-02 13:10:00,41.3,41.39,41.29,41.38,87468.0,41.3,41.39,41.29,41.38,87468.0
2022-05-02 13:20:00,41.38,41.41,41.28,41.3,102915.0,41.38,41.41,41.28,41.3,102915.0
2022-05-02 13:30:00,41.3,41.35,41.15,41.16,75730.0,41.3,41.35,41.15,41.16,75730.0
2022-05-02 13:40:00,41.17,41.24,41.09,41.11,118325.0,41.17,41.24,41.09,41.11,118325.0
2022-05-02 13:50:00,41.11,41.13,40.99,41.05,164509.0,41.11,41.13,40.99,41.05,164509.0
2022-05-02 14:00:00,41.05,41.21,40.98,41.05,151172.0,41.05,41.21,40.98,41.05,151172.0
2022-05-02 14:10:00,41.05,41.05,40.8,40.85,122614.0,41.05,41.05,40.8,40.85,122614.0
2022-05-02 14:20:00,40.84,41.0,40.8,40.95,107754.0,40.84,41.0,40.8,40.95,107754.0
2022-05-02 14:30:00,40.95,41.0,40.88,40.92,130334.0,40.95,41.0,40.88,40.92,130334.0
2022-05-02 14:40:00,40.93,40.98,40.78,40.93,108268.0,40.93,40.98,40.78,40.93,108268.0
2022-05-02 14:50:00,40.93,41.0,40.8,40.84,175608.0,40.93,41.0,40.8,40.84,175608.0
2022-05-02 15:00:00,40.84,41.1,40.83,41.08,209364.0,40.84,41.1,40.83,41.08,209364.0
2022-05-02 15:10:00,41.08,41.23,41.02,41.22,306571.0,41.08,41.23,41.02,41.22,306571.0
2022-05-02 15:20:00,41.22,41.41,41.21,41.39,222645.0,41.22,41.41,41.21,41.39,222645.0
2022-05-02 15:30:00,41.39,41.53,41.39,41.46,382228.0,41.39,41.53,41.39,41.46,382228.0
2022-05-02 15:40:00,41.46,41.58,41.35,41.58,358854.0,41.46,41.58,41.35,41.58,358854.0
2022-05-02 15:50:00,41.52,41.65,41.45,41.63,990330.0,41.52,41.65,41.45,41.63,990330.0
2022-05-03 09:30:00,41.5,42.27,41.5,42.02,266386.0,41.5,42.27,41.5,42.02,266386.0
2022-05-03 09:40:00,42.03,42.07,41.77,41.86,113288.0,42.03,42.07,41.77,41.86,113288.0
2022-05-03 09:50:00,41.85,42.06,41.78,42.03,184207.0,41.85,42.06,41.78,42.03,184207.0
2022-05-03 10:00:00,42.03,42.1,41.89,41.94,121304.0,42.03,42.1,41.89,41.94,121304.0
2022-05-03 10:10:00,41.96,42.06,41.9,42.02,108049.0,41.96,42.06,41.9,42.02,108049.0
2022-05-03 10:20:00,42.01,42.19,41.91,42.15,105232.0,42.01,42.19,41.91,42.15,105232.0
2022-05-03 10:30:00,42.17,42.21,42.05,42.09,108922.0,42.17,42.21,42.05,42.09,108922.0
2022-05-03 10:40:00,42.09,42.11,41.86,41.86,71724.0,42.09,42.11,41.86,41.86,71724.0
2022-05-03 10:50:00,41.86,41.99,41.84,41.91,82310.0,41.86,41.99,41.84,41.91,82310.0
2022-05-03 11:00:00,41.91,42.14,41.88,42.08,136677.0,41.91,42.14,41.88,42.08,136677.0
2022-05-03 11:10:00,42.09,42.24,42.04,42.22,117891.0,42.09,42.24,42.04,42.22,117891.0
2022-05-03 11:20:00,42.23,42.26,42.12,42.13,64617.0,42.23,42.26,42.12,42.13,64617.0
2022-05-03 11:30:00,42.14,42.26,42.14,42.16,92070.0,42.14,42.26,42.14,42.16,92070.0
2022-05-03 11:40:00,42.16,42.24,42.1,42.23,123460.0,42.16,42.24,42.1,42.23,123460.0
2022-05-03 11:50:00,42.23,42.23,42.16,42.22,66922.0,42.23,42.23,42.16,42.22,66922.0
2022-05-03 12:00:00,42.22,42.25,42.0,42.04,95815.0,42.22,42.25,42.0,42.04,95815.0
2022-05-03 12:10:00,42.04,42.12,42.0,42.12,59800.0,42.04,42.12,42.0,42.12,59800.0
2022-05-03 12:20:00,42.13,42.16,42.03,42.03,114719.0,42.13,42.16,42.03,42.03,114719.0
2022-05-03 12:30:00,42.02,42.11,41.97,42.06,70303.0,42.02,42.11,41.97,42.06,70303.0
2022-05-03 12:40:00,42.06,42.09,41.98,41.98,120123.0,42.06,42.09,41.98,41.98,120123.0
2022-05-03 12:50:00,41.99,42.04,41.93,42.0,58799.0,41.99,42.04,41.93,42.0,58799.0
2022-05-03 13:00:00,42.02,42.12,42.01,42.08,51117.0,42.02,42.12,42.01,42.08,51117.0
2022-05-03 13:10:00,42.08,42.1,42.04,42.05,53982.0,42.08,42.1,42.04,42.05,53982.0
2022-05-03 13:20:00,42.05,42.09,41.91,41.96,110038.0,42.05,42.09,41.91,41.96,110038.0
2022-05-03 13:30:00,41.97,42.02,41.93,42.01,66471.0,41.97,42.02,41.93,42.01,66471.0
2022-05-03 13:40:00,42.01,42.07,41.94,42.05,96467.0,42.01,42.07,41.94,42.05,96467.0
2022-05-03 13:50:00,42.04,42.08,42.01,42.08,69769.0,42.04,42.08,42.01,42.08,69769.0
2022-05-03 14:00:00,42.06,42.1,41.95,42.0,127702.0,42.06,42.1,41.95,42.0,127702.0
2022-05-03 14:10:00,42.0,42.0,41.79,41.8,76551.0,42.0,42.0,41.79,41.8,76551.0
2022-05-03 14:20:00,41.81,41.82,41.74,41.79,68253.0,41.81,41.82,41.74,41.79,68253.0
2022-05-03 14:30:00,41.79,41.95,41.77,41.81,82143.0,41.79,41.95,41.77,41.81,82143.0
2022-05-03 14:40:00,41.82,41.92,41.77,41.9,74557.0,41.82,41.92,41.77,41.9,74557.0
2022-05-03 14:50:00,41.9,42.02,41.89,42.01,54904.0,41.9,42.02,41.89,42.01,54904.0
2022-05-03 15:00:00,42.02,42.05,41.96,42.03,71562.0,42.02,42.05,41.96,42.03,71562.0
2022-05-03 15:10:00,42.04,42.06,41.9,41.91,87907.0,42.04,42.06,41.9,41.91,87907.0
2022-05-03 15:20:00,41.91,42.0,41.81,41.86,96655.0,41.91,42.0,41.81,41.86,96655.0
2022-05-03 15:30:00,41.85,41.9,41.77,41.8,137905.0,41.85,41.9,41.77,41.8,137905.0
2022-05-03 15:40:00,41.8,41.8,41.68,41.7,266764.0,41.8,41.8,41.68,41.7,266764.0
2022-05-03 15:50:00,41.7,41.84,41.64,41.77,821478.0,41.7,41.84,41.64,41.77,821478.0
2022-05-04 09:30:00,41.78,41.84,41.61,41.62,151628.0,41.78,41.84,41.61,41.62,151628.0
2022-05-04 09:40:00,41.62,41.83,41.61,41.69,95243.0,41.62,41.83,41.61,41.69,95243.0
2022-05-04 09:50:00,41.69,41.69,41.48,41.51,52275.0,41.69,41.69,41.48,41.51,52275.0
2022-05-04 10:00:00,41.5,41.8,41.46,41.79,95304.0,41.5,41.8,41.46,41.79,95304.0
2022-05-04 10:10:00,41.78,41.81,41.64,41.75,62023.0,41.78,41.81,41.64,41.75,62023.0
2022-05-04 10:20:00,41.75,41.95,41.74,41.87,68321.0,41.75,41.95,41.74,41.87,68321.0
2022-05-04 10:30:00,41.86,41.94,41.76,41.9,68655.0,41.86,41.94,41.76,41.9,68655.0
2022-05-04 10:40:00,41.91,41.92,41.79,41.84,51132.0,41.91,41.92,41.79,41.84,51132.0
2022-05-04 10:50:00,41.85,41.88,41.78,41.86,71455.0,41.85,41.88,41.78,41.86,71455.0
2022-05-04 11:00:00,41.85,41.89,41.78,41.83,54777.0,41.85,41.89,41.78,41.83,54777.0
2022-05-04 11:10:00,41.84,41.86,41.73,41.77,38787.0,41.84,41.86,41.73,41.77,38787.0
2022-05-04 11:20:00,41.76,41.82,41.71,41.81,34080.0,41.76,41.82,41.71,41.81,34080.0
2022-05-04 11:30:00,41.83,41.83,41.73,41.75,42856.0,41.83,41.83,41.73,41.75,42856.0
2022-05-04 11:40:00,41.74,41.78,41.71,41.75,41809.0,41.74,41.78,41.71,41.75,41809.0
2022-05-04 11:50:00,41.76,41.76,41.69,41.69,34569.0,41.76,41.76,41.69,41.69,34569.0
2022-05-04 12:00:00,41.7,41.76,41.69,41.76,68076.0,41.7,41.76,41.69,41.76,68076.0
2022-05-04 12:10:00,41.76,41.8,41.69,41.7,150584.0,41.76,41.8,41.69,41.7,150584.0
2022-05-04 12:20:00,41.7,41.8,41.69,41.79,43618.0,41.7,41.8,41.69,41.79,43618.0
2022-05-04 12:30:00,41.79,41.82,41.78,41.8,53358.0,41.79,41.82,41.78,41.8,53358.0
2022-05-04 12:40:00,41.8,41.82,41.76,41.8,62904.0,41.8,41.82,41.76,41.8,62904.0
2022-05-04 12:50:00,41.79,41.85,41.78,41.84,58713.0,41.79,41.85,41.78,41.84,58713.0
2022-05-04 13:00:00,41.84,41.88,41.78,41.8,48845.0,41.84,41.88,41.78,41.8,48845.0
2022-05-04 13:10:00,41.79,41.8,41.72,41.77,39209.0,41.79,41.8,41.72,41.77,39209.0
2022-05-04 13:20:00,41.78,41.82,41.75,41.76,55325.0,41.78,41.82,41.75,41.76,55325.0
2022-05-04 13:30:00,41.75,41.75,41.67,41.71,41324.0,41.75,41.75,41.67,41.71,41324.0
2022-05-04 13:40:00,41.71,41.75,41.68,41.7,32645.0,41.71,41.75,41.68,41.7,32645.0
2022-05-04 13:50:00,41.7,41.83,41.66,41.79,41250.0,41.7,41.83,41.66,41.79,41250.0
2022-05-04 14:00:00,41.79,41.88,41.65,41.75,81426.0,41.79,41.88,41.65,41.75,81426.0
2022-05-04 14:10:00,41.75,41.78,41.61,41.64,65658.0,41.75,41.78,41.61,41.64,65658.0
2022-05-04 14:20:00,41.63,41.87,41.5,41.82,111748.0,41.63,41.87,41.5,41.82,111748.0
2022-05-04 14:30:00,41.82,41.85,41.4,41.62,186013.0,41.82,41.85,41.4,41.62,186013.0
2022-05-04 14:40:00,41.6,42.17,41.58,42.07,257188.0,41.6,42.17,41.58,42.07,257188.0
2022-05-04 14:50:00,42.08,42.41,42.08,42.37,109995.0,42.08,42.41,42.08,42.37,109995.0
2022-05-04 15:00:00,42.39,42.52,42.36,42.47,152789.0,42.39,42.52,42.36,42.47,152789.0
2022-05-04 15:10:00,42.48,42.65,42.48,42.53,154466.0,42.48,42.65,42.48,42.53,154466.0
2022-05-04 15:20:00,42.53,42.68,42.53,42.68,105287.0,42.53,42.68,42.53,42.68,105287.0
2022-05-04 15:30:00,42.68,42.87,42.66,42.84,194864.0,42.68,42.87,42.66,42.84,194864.0
2022-05-04 15:40:00,42.83,42.87,42.73,42.87,254572.0,42.83,42.87,42.73,42.87,254572.0
2022-05-04 15:50:00,42.89,42.9,42.7,42.76,724547.0,42.89,42.9,42.7,42.76,724547.0
2022-05-05 09:30:00,42.47,42.93,42.45,42.68,165947.0,42.47,42.93,42.45,42.68,165947.0
2022-05-05 09:40:00,42.67,42.76,42.57,42.62,108168.0,42.67,42.76,42.57,42.62,108168.0
2022-05-05 09:50:00,42.62,42.76,42.62,42.7,87144.0,42.62,42.76,42.62,42.7,87144.0
2022-05-05 10:00:00,42.7,42.7,42.41,42.47,222571.0,42.7,42.7,42.41,42.47,222571.0
2022-05-05 10:10:00,42.47,42.59,42.38,42.58,180020.0,42.47,42.59,42.38,42.58,180020.0
2022-05-05 10:20:00,42.57,42.57,42.29,42.35,81647.0,42.57,42.57,42.29,42.35,81647.0
2022-05-05 10:30:00,42.34,42.5,42.33,42.45,102721.0,42.34,42.5,42.33,42.45,102721.0
2022-05-05 10:40:00,42.45,42.52,42.22,42.23,120509.0,42.45,42.52,42.22,42.23,120509.0
2022-05-05 10:50:00,42.23,42.28,42.12,42.26,212504.0,42.23,42.28,42.12,42.26,212504.0
2022-05-05 11:00:00,42.26,42.31,42.0,42.05,104789.0,42.26,42.31,42.0,42.05,104789.0
2022-05-05 11:10:00,42.05,42.29,42.04,42.15,121949.0,42.05,42.29,42.04,42.15,121949.0
2022-05-05 11:20:00,42.14,42.23,42.08,42.23,141252.0,42.14,42.23,42.08,42.23,141252.0
2022-05-05 11:30:00,42.23,42.39,42.19,42.36,101217.0,42.23,42.39,42.19,42.36,101217.0
2022-05-05 11:40:00,42.35,42.37,42.17,42.24,131463.0,42.35,42.37,42.17,42.24,131463.0
2022-05-05 11:50:00,42.24,42.24,41.97,41.98,95098.0,42.24,42.24,41.97,41.98,95098.0
2022-05-05 12:00:00,41.96,42.09,41.84,42.09,85044.0,41.96,42.09,41.84,42.09,85044.0
2022-05-05 12:10:00,42.09,42.12,42.0,42.09,57119.0,42.09,42.12,42.0,42.09,57119.0
2022-05-05 12:20:00,42.11,42.2,41.98,42.13,66421.0,42.11,42.2,41.98,42.13,66421.0
2022-05-05 12:30:00,42.13,42.22,41.98,42.02,72329.0,42.13,42.22,41.98,42.02,72329.0
2022-05-05 12:40:00,42.02,42.02,41.91,41.93,95264.0,42.02,42.02,41.91,41.93,95264.0
2022-05-05 12:50:00,41.93,42.12,41.93,42.11,105735.0,41.93,42.12,41.93,42.11,105735.0
2022-05-05 13:00:00,42.12,42.29,42.11,42.27,97007.0,42.12,42.29,42.11,42.27,97007.0
2022-05-05 13:10:00,42.27,42.28,42.05,42.13,154222.0,42.27,42.28,42.05,42.13,154222.0
2022-05-05 13:20:00,42.12,42.24,42.09,42.23,111873.0,42.12,42.24,42.09,42.23,111873.0
2022-05-05 13:30:00,42.23,42.34,42.11,42.23,120826.0,42.23,42.34,42.11,42.23,120826.0
2022-05-05 13:40:00,42.22,42.32,42.13,42.14,105194.0,42.22,42.32,42.13,42.14,105194.0
2022-05-05 13:50:00,42.14,42.14,42.05,42.08,109847.0,42.14,42.14,42.05,42.08,109847.0
2022-05-05 14:00:00,42.07,42.17,41.99,42.12,103638.0,42.07,42.17,41.99,42.12,103638.0
2022-05-05 14:10:00,42.13,42.28,42.09,42.27,103741.0,42.13,42.28,42.09,42.27,103741.0
2022-05-05 14:20:00,42.29,42.3,41.96,41.97,151369.0,42.29,42.3,41.96,41.97,151369.0
2022-05-05 14:30:00,41.97,42.02,41.9,42.02,169795.0,41.97,42.02,41.9,42.02,169795.0
2022-05-05 14:40:00,42.01,42.11,41.96,42.09,144288.0,42.01,42.11,41.96,42.09,144288.0
2022-05-05 14:50:00,42.08,42.21,42.03,42.1,139223.0,42.08,42.21,42.03,42.1,139223.0
2022-05-05 15:00:00,42.1,42.11,41.91,41.95,201804.0,42.1,42.11,41.91,41.95,201804.0
2022-05-05 15:10:00,41.95,41.97,41.81,41.86,169637.0,41.95,41.97,41.81,41.86,169637.0
2022-05-05 15:20:00,41.87,41.88,41.67,41.75,212903.0,41.87,41.88,41.67,41.75,212903.0
2022-05-05 15:30:00,41.74,41.91,41.66,41.83,285379.0,41.74,41.91,41.66,41.83,285379.0
2022-05-05 15:40:00,41.83,41.89,41.57,41.62,574376.0,41.83,41.89,41.57,41.62,574376.0
2022-05-05 15:50:00,41.62,42.04,41.61,42.04,1748587.0,41.62,42.04,41.61,42.04,1748587.0
2022-05-06 09:30:00,41.84,41.91,41.41,41.41,133089.0,41.84,41.91,41.41,41.41,133089.0
2022-05-06 09:40:00,41.44,41.48,41.0,41.19,126960.0,41.44,41.48,41.0,41.19,126960.0
2022-05-06 09:50:00,41.2,41.21,40.87,40.89,129845.0,41.2,41.21,40.87,40.89,129845.0
2022-05-06 10:00:00,40.9,40.9,40.62,40.69,131445.0,40.9,40.9,40.62,40.69,131445.0
2022-05-06 10:10:00,40.69,41.06,40.65,40.97,150460.0,40.69,41.06,40.65,40.97,150460.0
2022-05-06 10:20:00,40.94,41.18,40.91,40.92,191243.0,40.94,41.18,40.91,40.92,191243.0
2022-05-06 10:30:00,40.94,41.04,40.74,40.88,123527.0,40.94,41.04,40.74,40.88,123527.0
2022-05-06 10:40:00,40.89,41.23,40.86,41.23,137105.0,40.89,41.23,40.86,41.23,137105.0
2022-05-06 10:50:00,41.24,41.36,41.11,41.3,139978.0,41.24,41.36,41.11,41.3,139978.0
2022-05-06 11:00:00,41.29,41.32,41.12,41.13,117753.0,41.29,41.32,41.12,41.13,117753.0
2022-05-06 11:10:00,41.14,41.36,41.07,41.32,227618.0,41.14,41.36,41.07,41.32,227618.0
2022-05-06 11:20:00,41.32,41.5,41.3,41.32,159836.0,41.32,41.5,41.3,41.32,159836.0
2022-05-06 11:30:00,41.33,41.4,41.16,41.18,239116.0,41.33,41.4,41.16,41.18,239116.0
2022-05-06 11:40:00,41.17,41.25,41.09,41.15,142677.0,41.17,41.25,41.09,41.15,142677.0
2022-05-06 11:50:00,41.14,41.21,41.03,41.09,123538.0,41.14,41.21,41.03,41.09,123538.0
2022-05-06 12:00:00,41.08,41.27,41.02,41.18,85730.0,41.08,41.27,41.02,41.18,85730.0
2022-05-06 12:10:00,41.17,41.19,40.91,40.95,88167.0,41.17,41.19,40.91,40.95,88167.0
2022-05-06 12:20:00,40.95,41.16,40.94,41.13,97087.0,40.95,41.16,40.94,41.13,97087.0
2022-05-06 12:30:00,41.14,41.15,41.01,41.05,99989.0,41.14,41.15,41.01,41.05,99989.0
2022-05-06 12:40:00,41.07,41.09,40.95,40.97,116893.0,41.07,41.09,40.95,40.97,116893.0
2022-05-06 12:50:00,40.97,41.23,40.87,41.21,121695.0,40.97,41.23,40.87,41.21,121695.0
2022-05-06 13:00:00,41.22,41.24,41.11,41.15,62169.0,41.22,41.24,41.11,41.15,62169.0
2022-05-06 13:10:00,41.15,41.16,40.95,40.99,67127.0,41.15,41.16,40.95,40.99,67127.0
2022-05-06 13:20:00,40.97,41.13,40.95,41.08,85440.0,40.97,41.13,40.95,41.08,85440.0
2022-05-06 13:30:00,41.08,41.13,40.93,40.98,81880.0,41.08,41.13,40.93,40.98,81880.0
2022-05-06 13:40:00,40.99,41.06,40.93,40.99,61702.0,40.99,41.06,40.93,40.99,61702.0
2022-05-06 13:50:00,40.99,41.01,40.86,40.89,97503.0,40.99,41.01,40.86,40.89,97503.0
2022-05-06 14:00:00,40.88,40.91,40.74,40.77,87880.0,40.88,40.91,40.74,40.77,87880.0
2022-05-06 14:10:00,40.78,40.88,40.78,40.8,84025.0,40.78,40.88,40.78,40.8,84025.0
2022-05-06 14:20:00,40.8,40.85,40.7,40.74,83024.0,40.8,40.85,40.7,40.74,83024.0
2022-05-06 14:30:00,40.73,40.8,40.69,40.74,127358.0,40.73,40.8,40.69,40.74,127358.0
2022-05-06 14:40:00,40.74,40.85,40.71,40.83,165268.0,40.74,40.85,40.71,40.83,165268.0
2022-05-06 14:50:00,40.82,40.96,40.82,40.83,124116.0,40.82,40.96,40.82,40.83,124116.0
2022-05-06 15:00:00,40.84,40.86,40.68,40.72,94791.0,40.84,40.86,40.68,40.72,94791.0
2022-05-06 15:10:00,40.72,40.77,40.63,40.73,146909.0,40.72,40.77,40.63,40.73,146909.0
2022-05-06 15:20:00,40.72,40.79,40.62,40.73,127990.0,40.72,40.79,40.62,40.73,127990.0
2022-05-06 15:30:00,40.74,41.02,40.73,41.0,248029.0,40.74,41.02,40.73,41.0,248029.0
2022-05-06 15:40:00,41.0,41.02,40.86,40.95,636716.0,41.0,41.02,40.86,40.95,636716.0
2022-05-06 15:50:00,40.94,41.01,40.8,40.86,935828.0,40.94,41.01,40.8,40.86,935828.0
2022-05-09 09:30:00,40.26,40.31,39.64,39.89,298838.0,40.26,40.31,39.64,39.89,298838.0
2022-05-09 09:40:00,39.9,40.08,39.83,40.07,442779.0,39.9,40.08,39.83,40.07,442779.0
2022-05-09 09:50:00,40.07,40.23,39.91,40.06,227566.0,40.07,40.23,39.91,40.06,227566.0
2022-05-09 10:00:00,40.07,40.07,39.51,39.52,128826.0,40.07,40.07,39.51,39.52,128826.0
2022-05-09 10:10:00,39.52,39.69,39.4,39.41,121426.0,39.52,39.69,39.4,39.41,121426.0
2022-05-09 10:20:00,39.41,39.45,39.25,39.27,121250.0,39.41,39.45,39.25,39.27,121250.0
2022-05-09 10:30:00,39.27,39.32,39.12,39.14,175712.0,39.27,39.32,39.12,39.14,175712.0
2022-05-09 10:40:00,39.13,39.33,39.12,39.31,156537.0,39.13,39.33,39.12,39.31,156537.0
2022-05-09 10:50:00,39.31,39.4,39.21,39.31,187537.0,39.31,39.4,39.21,39.31,187537.0
2022-05-09 11:00:00,39.32,39.34,39.12,39.14,183452.0,39.32,39.34,39.12,39.14,183452.0
2022-05-09 11:10:00,39.14,39.18,38.94,38.95,178029.0,39.14,39.18,38.94,38.95,178029.0
2022-05-09 11:20:00,38.96,38.97,38.85,38.95,173098.0,38.96,38.97,38.85,38.95,173098.0
2022-05-09 11:30:00,38.94,39.03,38.84,39.02,200635.0,38.94,39.03,38.84,39.02,200635.0
2022-05-09 11:40:00,39.02,39.06,38.95,38.98,129916.0,39.02,39.06,38.95,38.98,129916.0
2022-05-09 11:50:00,38.98,39.05,38.93,38.98,156460.0,38.98,39.05,38.93,38.98,156460.0
2022-05-09 12:00:00,38.97,39.07,38.86,39.01,138279.0,38.97,39.07,38.86,39.01,138279.0
2022-05-09 12:10:00,39.01,39.22,39.01,39.18,116010.0,39.01,39.22,39.01,39.18,116010.0
2022-05-09 12:20:00,39.17,39.19,39.03,39.07,97353.0,39.17,39.19,39.03,39.07,97353.0
2022-05-09 12:30:00,39.07,39.13,38.89,38.89,105635.0,39.07,39.13,38.89,38.89,105635.0
2022-05-09 12:40:00,38.9,38.93,38.79,38.82,122966.0,38.9,38.93,38.79,38.82,122966.0
2022-05-09 12:50:00,38.81,38.82,38.75,38.79,124854.0,38.81,38.82,38.75,38.79,124854.0
2022-05-09 13:00:00,38.78,38.8,38.6,38.65,165443.0,38.78,38.8,38.6,38.65,165443.0
2022-05-09 13:10:00,38.65,38.79,38.62,38.74,187272.0,38.65,38.79,38.62,38.74,187272.0
2022-05-09 13:20:00,38.73,38.87,38.66,38.85,146543.0,38.73,38.87,38.66,38.85,146543.0
2022-05-09 13:30:00,38.84,38.9,38.71,38.77,263298.0,38.84,38.9,38.71,38.77,263298.0
2022-05-09 13:40:00,38.76,38.9,38.71,38.73,148073.0,38.76,38.9,38.71,38.73,148073.0
2022-05-09 13:50:00,38.73,38.78,38.62,38.68,133020.0,38.73,38.78,38.62,38.68,133020.0
2022-05-09 14:00:00,38.67,38.77,38.56,38.62,171839.0,38.67,38.77,38.56,38.62,171839.0
2022-05-09 14:10:00,38.61,38.71,38.57,38.65,133470.0,38.61,38.71,38.57,38.65,133470.0
2022-05-09 14:20:00,38.64,38.64,38.41,38.45,167265.0,38.64,38.64,38.41,38.45,167265.0
2022-05-09 14:30:00,38.45,38.49,38.34,38.35,212476.0,38.45,38.49,38.34,38.35,212476.0
2022-05-09 14:40:00,38.34,38.52,38.31,38.39,202736.0,38.34,38.52,38.31,38.39,202736.0
2022-05-09 14:50:00,38.4,38.6,38.3,38.55,234006.0,38.4,38.6,38.3,38.55,234006.0
2022-05-09 15:00:00,38.56,38.61,38.35,38.38,236940.0,38.56,38.61,38.35,38.38,236940.0
2022-05-09 15:10:00,38.38,38.56,38.37,38.41,192805.0,38.38,38.56,38.37,38.41,192805.0
2022-05-09 15:20:00,38.41,38.42,38.24,38.27,247881.0,38.41,38.42,38.24,38.27,247881.0
2022-05-09 15:30:00,38.27,38.28,38.12,38.23,365225.0,38.27,38.28,38.12,38.23,365225.0
2022-05-09 15:40:00,38.22,38.22,38.1,38.14,563775.0,38.22,38.22,38.1,38.14,563775.0
2022-05-09 15:50:00,38.11,38.3,37.98,38.29,1786365.0,38.11,38.3,37.98,38.29,1786365.0
2022-05-10 09:30:00,38.69,39.02,38.49,38.5,429535.0,38.69,39.02,38.49,38.5,429535.0
2022-05-10 09:40:00,38.48,38.54,38.28,38.39,137957.0,38.48,38.54,38.28,38.39,137957.0
2022-05-10 09:50:00,38.38,38.64,38.29,38.64,146969.0,38.38,38.64,38.29,38.64,146969.0
2022-05-10 10:00:00,38.64,38.84,38.53,38.75,155495.0,38.64,38.84,38.53,38.75,155495.0
2022-05-10 10:10:00,38.76,38.82,38.58,38.63,183061.0,38.76,38.82,38.58,38.63,183061.0
2022-05-10 10:20:00,38.64,38.73,38.57,38.66,152959.0,38.64,38.73,38.57,38.66,152959.0
2022-05-10 10:30:00,38.66,38.71,38.42,38.42,135573.0,38.66,38.71,38.42,38.42,135573.0
2022-05-10 10:40:00,38.41,38.46,38.25,38.31,142212.0,38.41,38.46,38.25,38.31,142212.0
2022-05-10 10:50:00,38.31,38.44,38.21,38.36,170492.0,38.31,38.44,38.21,38.36,170492.0
2022-05-10 11:00:00,38.35,38.47,38.21,38.23,366356.0,38.35,38.47,38.21,38.23,366356.0
2022-05-10 11:10:00,38.22,38.28,38.07,38.21,233569.0,38.22,38.28,38.07,38.21,233569.0
2022-05-10 11:20:00,38.23,38.26,37.99,38.07,249062.0,38.23,38.26,37.99,38.07,249062.0
2022-05-10 11:30:00,38.08,38.2,37.99,38.2,226095.0,38.08,38.2,37.99,38.2,226095.0
2022-05-10 11:40:00,38.19,38.25,38.0,38.0,334581.0,38.19,38.25,38.0,38.0,334581.0
2022-05-10 11:50:00,38.0,38.29,38.0,38.28,121137.0,38.0,38.29,38.0,38.28,121137.0
2022-05-10 12:00:00,38.28,38.44,38.23,38.24,109790.0,38.28,38.44,38.23,38.24,109790.0
2022-05-10 12:10:00,38.24,38.4,38.19,38.29,117333.0,38.24,38.4,38.19,38.29,117333.0
2022-05-10 12:20:00,38.29,38.33,38.23,38.29,93661.0,38.29,38.33,38.23,38.29,93661.0
2022-05-10 12:30:00,38.29,38.34,38.1,38.22,139253.0,38.29,38.34,38.1,38.22,139253.0
2022-05-10 12:40:00,38.22,38.44,38.19,38.37,101685.0,38.22,38.44,38.19,38.37,101685.0
2022-05-10 12:50:00,38.36,38.36,38.25,38.29,117591.0,38.36,38.36,38.25,38.29,117591.0
2022-05-10 13:00:00,38.29,38.54,38.27,38.48,120606.0,38.29,38.54,38.27,38.48,120606.0
2022-05-10 13:10:00,38.48,38.49,38.38,38.41,96820.0,38.48,38.49,38.38,38.41,96820.0
2022-05-10 13:20:00,38.43,38.67,38.4,38.66,102299.0,38.43,38.67,38.4,38.66,102299.0
2022-05-10 13:30:00,38.7,38.89,38.68,38.84,130102.0,38.7,38.89,38.68,38.84,130102.0
2022-05-10 13:40:00,38.85,39.05,38.84,39.03,154651.0,38.85,39.05,38.84,39.03,154651.0
2022-05-10 13:50:00,39.04,39.11,39.01,39.11,226861.0,39.04,39.11,39.01,39.11,226861.0
2022-05-10 14:00:00,39.11,39.21,39.05,39.13,221426.0,39.11,39.21,39.05,39.13,221426.0
2022-05-10 14:10:00,39.13,39.24,38.89,38.96,205824.0,39.13,39.24,38.89,38.96,205824.0
2022-05-10 14:20:00,38.97,39.01,38.79,38.87,120570.0,38.97,39.01,38.79,38.87,120570.0
2022-05-10 14:30:00,38.88,38.94,38.79,38.8,128211.0,38.88,38.94,38.79,38.8,128211.0
2022-05-10 14:40:00,38.79,38.92,38.71,38.8,143224.0,38.79,38.92,38.71,38.8,143224.0
2022-05-10 14:50:00,38.8,38.88,38.71,38.82,93700.0,38.8,38.88,38.71,38.82,93700.0
2022-05-10 15:00:00,38.82,38.95,38.78,38.83,137208.0,38.82,38.95,38.78,38.83,137208.0
2022-05-10 15:10:00,38.83,38.88,38.74,38.84,129274.0,38.83,38.88,38.74,38.84,129274.0
2022-05-10 15:20:00,38.83,38.86,38.62,38.69,139948.0,38.83,38.86,38.62,38.69,139948.0
2022-05-10 15:30:00,38.69,38.7,38.56,38.59,209877.0,38.69,38.7,38.56,38.59,209877.0
2022-05-10 15:40:00,38.59,38.65,38.51,38.59,424018.0,38.59,38.65,38.51,38.59,424018.0
2022-05-10 15:50:00,38.59,38.7,38.49,38.66,959439.0,38.59,38.7,38.49,38.66,959439.0
2022-05-11 09:30:00,38.55,38.82,38.34,38.65,248213.0,38.55,38.82,38.34,38.65,248213.0
2022-05-11 09:40:00,38.65,39.2,38.58,39.12,235794.0,38.65,39.2,38.58,39.12,235794.0
2022-05-11 09:50:00,39.12,39.36,39.02,39.34,321063.0,39.12,39.36,39.02,39.34,321063.0
2022-05-11 10:00:00,39.33,39.34,38.9,38.91,170522.0,39.33,39.34,38.9,38.91,170522.0
2022-05-11 10:10:00,38.91,39.11,38.89,39.09,131440.0,38.91,39.11,38.89,39.09,131440.0
2022-05-11 10:20:00,39.09,39.31,39.01,39.27,161262.0,39.09,39.31,39.01,39.27,161262.0
2022-05-11 10:30:00,39.25,39.3,39.09,39.27,178165.0,39.25,39.3,39.09,39.27,178165.0
2022-05-11 10:40:00,39.26,39.37,39.25,39.35,141917.0,39.26,39.37,39.25,39.35,141917.0
2022-05-11 10:50:00,39.34,39.34,39.15,39.27,161939.0,39.34,39.34,39.15,39.27,161939.0
2022-05-11 11:00:00,39.27,39.37,39.23,39.29,120356.0,39.27,39.37,39.23,39.29,120356.0
2022-05-11 11:10:00,39.29,39.45,39.26,39.38,161993.0,39.29,39.45,39.26,39.38,161993.0
2022-05-11 11:20:00,39.37,39.54,39.35,39.51,148691.0,39.37,39.54,39.35,39.51,148691.0
2022-05-11 11:30:00,39.51,39.65,39.46,39.62,92046.0,39.51,39.65,39.46,39.62,92046.0
2022-05-11 11:40:00,39.63,39.64,39.5,39.54,75881.0,39.63,39.64,39.5,39.54,75881.0
2022-05-11 11:50:00,39.55,39.55,39.42,39.46,144849.0,39.55,39.55,39.42,39.46,144849.0
2022-05-11 12:00:00,39.47,39.51,39.36,39.37,111694.0,39.47,39.51,39.36,39.37,111694.0
2022-05-11 12:10:00,39.37,39.44,39.3,39.32,84358.0,39.37,39.44,39.3,39.32,84358.0
2022-05-11 12:20:00,39.31,39.51,39.25,39.27,210255.0,39.31,39.51,39.25,39.27,210255.0
2022-05-11 12:30:00,39.26,39.42,39.23,39.35,199870.0,39.26,39.42,39.23,39.35,199870.0
2022-05-11 12:40:00,39.35,39.46,39.32,39.41,268267.0,39.35,39.46,39.32,39.41,268267.0
2022-05-11 12:50:00,39.4,39.4,39.19,39.21,220029.0,39.4,39.4,39.19,39.21,220029.0
2022-05-11 13:00:00,39.2,39.2,39.03,39.05,159654.0,39.2,39.2,39.03,39.05,159654.0
2022-05-11 13:10:00,39.05,39.15,39.04,39.1,119081.0,39.05,39.15,39.04,39.1,119081.0
2022-05-11 13:20:00,39.1,39.17,39.02,39.07,124702.0,39.1,39.17,39.02,39.07,124702.0
2022-05-11 13:30:00,39.07,39.19,39.04,39.04,215026.0,39.07,39.19,39.04,39.04,215026.0
2022-05-11 13:40:00,39.03,39.05,38.9,38.94,103558.0,39.03,39.05,38.9,38.94,103558.0
2022-05-11 13:50:00,38.94,38.96,38.8,38.84,182255.0,38.94,38.96,38.8,38.84,182255.0
2022-05-11 14:00:00,38.86,39.04,38.85,38.92,301295.0,38.86,39.04,38.85,38.92,301295.0
2022-05-11 14:10:00,38.92,39.01,38.85,38.97,154306.0,38.92,39.01,38.85,38.97,154306.0
2022-05-11 14:20:00,38.96,39.17,38.9,39.05,186714.0,38.96,39.17,38.9,39.05,186714.0
2022-05-11 14:30:00,39.04,39.22,39.0,39.2,215226.0,39.04,39.22,39.0,39.2,215226.0
2022-05-11 14:40:00,39.2,39.31,39.14,39.16,130386.0,39.2,39.31,39.14,39.16,130386.0
2022-05-11 14:50:00,39.17,39.18,38.98,39.0,80017.0,39.17,39.18,38.98,39.0,80017.0
2022-05-11 15:00:00,39.0,39.05,38.96,39.03,210170.0,39.0,39.05,38.96,39.03,210170.0
2022-05-11 15:10:00,39.03,39.03,38.83,38.84,263543.0,39.03,39.03,38.83,38.84,263543.0
2022-05-11 15:20:00,38.84,38.94,38.8,38.89,188055.0,38.84,38.94,38.8,38.89,188055.0
2022-05-11 15:30:00,38.9,38.96,38.78,38.8,561013.0,38.9,38.96,38.78,38.8,561013.0
2022-05-11 15:40:00,38.8,38.85,38.66,38.69,242404.0,38.8,38.85,38.66,38.69,242404.0
2022-05-11 15:50:00,38.68,38.77,38.65,38.76,610049.0,38.68,38.77,38.65,38.76,610049.0
2022-05-12 09:30:00,38.57,38.69,38.41,38.57,205534.0,38.57,38.69,38.41,38.57,205534.0
2022-05-12 09:40:00,38.57,38.81,38.49,38.58,223948.0,38.57,38.81,38.49,38.58,223948.0
2022-05-12 09:50:00,38.56,38.63,38.15,38.18,251027.0,38.56,38.63,38.15,38.18,251027.0
2022-05-12 10:00:00,38.16,38.58,38.02,38.52,278163.0,38.16,38.58,38.02,38.52,278163.0
2022-05-12 10:10:00,38.5,38.63,38.37,38.53,220681.0,38.5,38.63,38.37,38.53,220681.0
2022-05-12 10:20:00,38.53,38.71,38.46,38.54,171289.0,38.53,38.71,38.46,38.54,171289.0
2022-05-12 10:30:00,38.55,38.76,38.53,38.73,174033.0,38.55,38.76,38.53,38.73,174033.0
2022-05-12 10:40:00,38.73,38.76,38.63,38.74,198903.0,38.73,38.76,38.63,38.74,198903.0
2022-05-12 10:50:00,38.73,38.9,38.71,38.9,207161.0,38.73,38.9,38.71,38.9,207161.0
2022-05-12 11:00:00,38.9,38.99,38.85,38.98,92255.0,38.9,38.99,38.85,38.98,92255.0
2022-05-12 11:10:00,38.98,39.0,38.76,38.86,94386.0,38.98,39.0,38.76,38.86,94386.0
2022-05-12 11:20:00,38.86,38.91,38.75,38.75,100074.0,38.86,38.91,38.75,38.75,100074.0
2022-05-12 11:30:00,38.76,38.86,38.72,38.83,174585.0,38.76,38.86,38.72,38.83,174585.0
2022-05-12 11:40:00,38.82,38.83,38.47,38.5,74346.0,38.82,38.83,38.47,38.5,74346.0
2022-05-12 11:50:00,38.5,38.53,38.36,38.52,126026.0,38.5,38.53,38.36,38.52,126026.0
2022-05-12 12:00:00,38.51,38.56,38.37,38.55,182375.0,38.51,38.56,38.37,38.55,182375.0
2022-05-12 12:10:00,38.55,38.56,38.43,38.47,83580.0,38.55,38.56,38.43,38.47,83580.0
2022-05-12 12:20:00,38.47,38.64,38.45,38.62,76097.0,38.47,38.64,38.45,38.62,76097.0
2022-05-12 12:30:00,38.63,38.73,38.61,38.67,72205.0,38.63,38.73,38.61,38.67,72205.0
2022-05-12 12:40:00,38.66,38.79,38.57,38.67,101103.0,38.66,38.79,38.57,38.67,101103.0
2022-05-12 12:50:00,38.67,38.75,38.63,38.64,68339.0,38.67,38.75,38.63,38.64,68339.0
2022-05-12 13:00:00,38.64,38.68,38.49,38.54,93740.0,38.64,38.68,38.49,38.54,93740.0
2022-05-12 13:10:00,38.55,38.67,38.49,38.52,105058.0,38.55,38.67,38.49,38.52,105058.0
2022-05-12 13:20:00,38.53,38.61,38.51,38.57,80997.0,38.53,38.61,38.51,38.57,80997.0
2022-05-12 13:30:00,38.57,38.61,38.46,38.5,117903.0,38.57,38.61,38.46,38.5,117903.0
2022-05-12 13:40:00,38.49,38.51,38.38,38.39,189572.0,38.49,38.51,38.38,38.39,189572.0
2022-05-12 13:50:00,38.39,38.49,38.38,38.47,120476.0,38.39,38.49,38.38,38.47,120476.0
2022-05-12 14:00:00,38.47,38.54,38.44,38.47,212741.0,38.47,38.54,38.44,38.47,212741.0
2022-05-12 14:10:00,38.47,38.51,38.4,38.49,115713.0,38.47,38.51,38.4,38.49,115713.0
2022-05-12 14:20:00,38.48,38.52,38.4,38.43,88659.0,38.48,38.52,38.4,38.43,88659.0
2022-05-12 14:30:00,38.42,38.43,38.29,38.31,127100.0,38.42,38.43,38.29,38.31,127100.0
2022-05-12 14:40:00,38.31,38.38,38.3,38.31,134268.0,38.31,38.38,38.3,38.31,134268.0
2022-05-12 14:50:00,38.3,38.35,38.2,38.23,96870.0,38.3,38.35,38.2,38.23,96870.0
2022-05-12 15:00:00,38.23,38.33,38.2,38.26,109289.0,38.23,38.33,38.2,38.26,109289.0
2022-05-12 15:10:00,38.27,38.39,38.16,38.37,190400.0,38.27,38.39,38.16,38.37,190400.0
2022-05-12 15:20:00,38.37,38.55,38.35,38.4,234105.0,38.37,38.55,38.35,38.4,234105.0
2022-05-12 15:30:00,38.39,38.55,38.38,38.55,318616.0,38.39,38.55,38.38,38.55,318616.0
2022-05-12 15:40:00,38.55,38.65,38.5,38.53,479891.0,38.55,38.65,38.5,38.53,479891.0
2022-05-12 15:50:00,38.52,38.81,38.51,38.81,715839.0,38.52,38.81,38.51,38.81,715839.0
2022-05-13 09:30:00,39.16,39.53,39.11,39.21,216827.0,39.16,39.53,39.11,39.21,216827.0
2022-05-13 09:40:00,39.2,39.52,39.13,39.4,128539.0,39.2,39.52,39.13,39.4,128539.0
2022-05-13 09:50:00,39.39,39.55,39.34,39.5,122417.0,39.39,39.55,39.34,39.5,122417.0
2022-05-13 10:00:00,39.51,39.7,39.45,39.48,307980.0,39.51,39.7,39.45,39.48,307980.0
2022-05-13 10:10:00,39.48,39.5,39.38,39.44,130702.0,39.48,39.5,39.38,39.44,130702.0
2022-05-13 10:20:00,39.45,39.64,39.44,39.64,112512.0,39.45,39.64,39.44,39.64,112512.0
2022-05-13 10:30:00,39.64,39.74,39.59,39.61,57437.0,39.64,39.74,39.59,39.61,57437.0
2022-05-13 10:40:00,39.62,39.64,39.49,39.6,88534.0,39.62,39.64,39.49,39.6,88534.0
2022-05-13 10:50:00,39.6,39.75,39.58,39.72,95264.0,39.6,39.75,39.58,39.72,95264.0
2022-05-13 11:00:00,39.71,39.74,39.55,39.56,57750.0,39.71,39.74,39.55,39.56,57750.0
2022-05-13 11:10:00,39.57,39.61,39.49,39.54,96898.0,39.57,39.61,39.49,39.54,96898.0
2022-05-13 11:20:00,39.54,39.73,39.53,39.71,152348.0,39.54,39.73,39.53,39.71,152348.0
2022-05-13 11:30:00,39.72,39.84,39.68,39.72,189543.0,39.72,39.84,39.68,39.72,189543.0
2022-05-13 11:40:00,39.72,39.78,39.61,39.77,258748.0,39.72,39.78,39.61,39.77,258748.0
2022-05-13 11:50:00,39.77,39.85,39.74,39.82,158016.0,39.77,39.85,39.74,39.82,158016.0
2022-05-13 12:00:00,39.82,39.84,39.73,39.84,83497.0,39.82,39.84,39.73,39.84,83497.0
2022-05-13 12:10:00,39.84,39.92,39.79,39.83,164942.0,39.84,39.92,39.79,39.83,164942.0
2022-05-13 12:20:00,39.8,39.84,39.71,39.77,123138.0,39.8,39.84,39.71,39.77,123138.0
2022-05-13 12:30:00,39.78,39.82,39.67,39.69,62180.0,39.78,39.82,39.67,39.69,62180.0
2022-05-13 12:40:00,39.69,39.75,39.63,39.65,59283.0,39.69,39.75,39.63,39.65,59283.0
2022-05-13 12:50:00,39.63,39.76,39.58,39.73,266399.0,39.63,39.76,39.58,39.73,266399.0
2022-05-13 13:00:00,39.73,39.79,39.69,39.69,85593.0,39.73,39.79,39.69,39.69,85593.0
2022-05-13 13:10:00,39.7,39.81,39.67,39.74,166497.0,39.7,39.81,39.67,39.74,166497.0
2022-05-13 13:20:00,39.74,39.78,39.68,39.71,84749.0,39.74,39.78,39.68,39.71,84749.0
2022-05-13 13:30:00,39.71,39.73,39.63,39.63,36506.0,39.71,39.73,39.63,39.63,36506.0
2022-05-13 13:40:00,39.62,39.63,39.55,39.58,41715.0,39.62,39.63,39.55,39.58,41715.0
2022-05-13 13:50:00,39.58,39.58,39.45,39.46,58115.0,39.58,39.58,39.45,39.46,58115.0
2022-05-13 14:00:00,39.45,39.46,39.27,39.4,139558.0,39.45,39.46,39.27,39.4,139558.0
2022-05-13 14:10:00,39.4,39.44,39.35,39.41,53704.0,39.4,39.44,39.35,39.41,53704.0
2022-05-13 14:20:00,39.41,39.44,39.29,39.43,266431.0,39.41,39.44,39.29,39.43,266431.0
2022-05-13 14:30:00,39.43,39.57,39.4,39.45,119748.0,39.43,39.57,39.4,39.45,119748.0
2022-05-13 14:40:00,39.45,39.54,39.43,39.5,80615.0,39.45,39.54,39.43,39.5,80615.0
2022-05-13 14:50:00,39.5,39.67,39.49,39.64,135383.0,39.5,39.67,39.49,39.64,135383.0
2022-05-13 15:00:00,39.63,39.7,39.61,39.68,56395.0,39.63,39.7,39.61,39.68,56395.0
2022-05-13 15:10:00,39.67,39.75,39.63,39.72,111971.0,39.67,39.75,39.63,39.72,111971.0
2022-05-13 15:20:00,39.72,39.75,39.68,39.7,96596.0,39.72,39.75,39.68,39.7,96596.0
2022-05-13 15:30:00,39.69,39.72,39.53,39.58,199660.0,39.69,39.72,39.53,39.58,199660.0
2022-05-13 15:40:00,39.58,39.68,39.54,39.58,209155.0,39.58,39.68,39.54,39.58,209155.0
2022-05-13 15:50:00,39.58,39.67,39.46,39.65,653739.0,39.58,39.67,39.46,39.65,653739.0
2022-05-16 09:30:00,39.43,39.85,39.4,39.85,133522.0,39.43,39.85,39.4,39.85,133522.0
2022-05-16 09:40:00,39.86,39.89,39.4,39.48,229630.0,39.86,39.89,39.4,39.48,229630.0
2022-05-16 09:50:00,39.47,39.55,39.4,39.45,45614.0,39.47,39.55,39.4,39.45,45614.0
2022-05-16 10:00:00,39.44,39.72,39.34,39.71,67498.0,39.44,39.72,39.34,39.71,67498.0
2022-05-16 10:10:00,39.71,39.76,39.62,39.71,66579.0,39.71,39.76,39.62,39.71,66579.0
2022-05-16 10:20:00,39.72,39.87,39.7,39.86,59296.0,39.72,39.87,39.7,39.86,59296.0
2022-05-16 10:30:00,39.86,39.87,39.7,39.73,150639.0,39.86,39.87,39.7,39.73,150639.0
2022-05-16 10:40:00,39.7,39.72,39.53,39.58,73216.0,39.7,39.72,39.53,39.58,73216.0
2022-05-16 10:50:00,39.57,39.64,39.53,39.57,78814.0,39.57,39.64,39.53,39.57,78814.0
2022-05-16 11:00:00,39.57,39.58,39.48,39.58,58761.0,39.57,39.58,39.48,39.58,58761.0
2022-05-16 11:10:00,39.57,39.72,39.55,39.68,250860.0,39.57,39.72,39.55,39.68,250860.0
2022-05-16 11:20:00,39.68,39.72,39.6,39.72,47252.0,39.68,39.72,39.6,39.72,47252.0
2022-05-16 11:30:00,39.72,39.76,39.63,39.74,52745.0,39.72,39.76,39.63,39.74,52745.0
2022-05-16 11:40:00,39.73,39.79,39.66,39.77,52743.0,39.73,39.79,39.66,39.77,52743.0
2022-05-16 11:50:00,39.78,39.82,39.74,39.76,38968.0,39.78,39.82,39.74,39.76,38968.0
2022-05-16 12:00:00,39.76,39.8,39.67,39.69,79748.0,39.76,39.8,39.67,39.69,79748.0
2022-05-16 12:10:00,39.68,39.72,39.6,39.65,183804.0,39.68,39.72,39.6,39.65,183804.0
2022-05-16 12:20:00,39.65,39.74,39.64,39.68,163972.0,39.65,39.74,39.64,39.68,163972.0
2022-05-16 12:30:00,39.68,39.71,39.61,39.63,80303.0,39.68,39.71,39.61,39.63,80303.0
2022-05-16 12:40:00,39.61,39.69,39.59,39.69,35608.0,39.61,39.69,39.59,39.69,35608.0
2022-05-16 12:50:00,39.7,39.71,39.64,39.68,61735.0,39.7,39.71,39.64,39.68,61735.0
2022-05-16 13:00:00,39.68,39.77,39.65,39.77,34811.0,39.68,39.77,39.65,39.77,34811.0
2022-05-16 13:10:00,39.76,39.85,39.76,39.76,48946.0,39.76,39.85,39.76,39.76,48946.0
2022-05-16 13:20:00,39.76,39.83,39.75,39.82,44464.0,39.76,39.83,39.75,39.82,44464.0
2022-05-16 13:30:00,39.83,39.88,39.82,39.83,55342.0,39.83,39.88,39.82,39.83,55342.0
2022-05-16 13:40:00,39.83,39.87,39.78,39.84,61597.0,39.83,39.87,39.78,39.84,61597.0
2022-05-16 13:50:00,39.84,39.89,39.84,39.87,42421.0,39.84,39.89,39.84,39.87,42421.0
2022-05-16 14:00:00,39.87,39.95,39.82,39.94,67433.0,39.87,39.95,39.82,39.94,67433.0
2022-05-16 14:10:00,39.94,39.94,39.85,39.88,115754.0,39.94,39.94,39.85,39.88,115754.0
2022-05-16 14:20:00,39.88,40.03,39.88,40.01,65227.0,39.88,40.03,39.88,40.01,65227.0
2022-05-16 14:30:00,40.02,40.05,39.99,40.03,71689.0,40.02,40.05,39.99,40.03,71689.0
2022-05-16 14:40:00,40.04,40.06,39.91,39.91,72571.0,40.04,40.06,39.91,39.91,72571.0
2022-05-16 14:50:00,39.91,39.97,39.89,39.94,55477.0,39.91,39.97,39.89,39.94,55477.0
2022-05-16 15:00:00,39.94,39.96,39.89,39.89,63660.0,39.94,39.96,39.89,39.89,63660.0
2022-05-16 15:10:00,39.89,39.9,39.83,39.88,143182.0,39.89,39.9,39.83,39.88,143182.0
2022-05-16 15:20:00,39.87,39.89,39.83,39.87,116965.0,39.87,39.89,39.83,39.87,116965.0
2022-05-16 15:30:00,39.87,39.91,39.81,39.82,163138.0,39.87,39.91,39.81,39.82,163138.0
2022-05-16 15:40:00,39.82,39.85,39.69,39.76,228672.0,39.82,39.85,39.69,39.76,228672.0
2022-05-16 15:50:00,39.75,39.89,39.74,39.82,727865.0,39.75,39.89,39.74,39.82,727865.0
2022-05-17 09:30:00,40.51,40.6,40.29,40.41,202385.0,40.51,40.6,40.29,40.41,202385.0
2022-05-17 09:40:00,40.42,40.59,40.35,40.52,119478.0,40.42,40.59,40.35,40.52,119478.0
2022-05-17 09:50:00,40.51,40.53,40.25,40.45,97233.0,40.51,40.53,40.25,40.45,97233.0
2022-05-17 10:00:00,40.46,40.54,40.41,40.51,56174.0,40.46,40.54,40.41,40.51,56174.0
2022-05-17 10:10:00,40.5,40.67,40.47,40.61,57906.0,40.5,40.67,40.47,40.61,57906.0
2022-05-17 10:20:00,40.61,40.63,40.46,40.48,76443.0,40.61,40.63,40.46,40.48,76443.0
2022-05-17 10:30:00,40.5,40.54,40.45,40.49,51171.0,40.5,40.54,40.45,40.49,51171.0
2022-05-17 10:40:00,40.49,40.51,40.34,40.43,73739.0,40.49,40.51,40.34,40.43,73739.0
2022-05-17 10:50:00,40.43,40.51,40.43,40.51,77531.0,40.43,40.51,40.43,40.51,77531.0
2022-05-17 11:00:00,40.52,40.61,40.46,40.61,95629.0,40.52,40.61,40.46,40.61,95629.0
2022-05-17 11:10:00,40.61,40.66,40.57,40.61,68623.0,40.61,40.66,40.57,40.61,68623.0
2022-05-17 11:20:00,40.61,40.74,40.59,40.71,85052.0,40.61,40.74,40.59,40.71,85052.0
2022-05-17 11:30:00,40.71,40.78,40.7,40.72,75793.0,40.71,40.78,40.7,40.72,75793.0
2022-05-17 11:40:00,40.73,40.76,40.68,40.71,63196.0,40.73,40.76,40.68,40.71,63196.0
2022-05-17 11:50:00,40.71,40.76,40.69,40.73,91819.0,40.71,40.76,40.69,40.73,91819.0
2022-05-17 12:00:00,40.73,40.77,40.69,40.73,48849.0,40.73,40.77,40.69,40.73,48849.0
2022-05-17 12:10:00,40.72,40.73,40.65,40.7,49296.0,40.72,40.73,40.65,40.7,49296.0
2022-05-17 12:20:00,40.7,40.74,40.66,40.7,49875.0,40.7,40.74,40.66,40.7,49875.0
2022-05-17 12:30:00,40.7,40.78,40.68,40.76,72781.0,40.7,40.78,40.68,40.76,72781.0
2022-05-17 12:40:00,40.75,40.86,40.74,40.86,83189.0,40.75,40.86,40.74,40.86,83189.0
2022-05-17 12:50:00,40.85,40.89,40.84,40.89,135482.0,40.85,40.89,40.84,40.89,135482.0
2022-05-17 13:00:00,40.89,40.97,40.84,40.95,148047.0,40.89,40.97,40.84,40.95,148047.0
2022-05-17 13:10:00,40.95,41.08,40.94,41.08,111823.0,40.95,41.08,40.94,41.08,111823.0
2022-05-17 13:20:00,41.07,41.08,40.96,40.99,65324.0,41.07,41.08,40.96,40.99,65324.0
2022-05-17 13:30:00,41.0,41.06,40.97,41.03,111472.0,41.0,41.06,40.97,41.03,111472.0
2022-05-17 13:40:00,41.03,41.14,41.02,41.13,428390.0,41.03,41.14,41.02,41.13,428390.0
2022-05-17 13:50:00,41.13,41.24,41.11,41.18,269790.0,41.13,41.24,41.11,41.18,269790.0
2022-05-17 14:00:00,41.19,41.33,41.08,41.31,152761.0,41.19,41.33,41.08,41.31,152761.0
2022-05-17 14:10:00,41.31,41.32,41.07,41.09,439114.0,41.31,41.32,41.07,41.09,439114.0
2022-05-17 14:20:00,41.09,41.21,41.01,41.14,459115.0,41.09,41.21,41.01,41.14,459115.0
2022-05-17 14:30:00,41.15,41.28,41.08,41.28,164018.0,41.15,41.28,41.08,41.28,164018.0
2022-05-17 14:40:00,41.27,41.5,41.26,41.47,530689.0,41.27,41.5,41.26,41.47,530689.0
2022-05-17 14:50:00,41.47,41.47,41.29,41.31,118298.0,41.47,41.47,41.29,41.31,118298.0
2022-05-17 15:00:00,41.3,41.44,41.29,41.36,159616.0,41.3,41.44,41.29,41.36,159616.0
2022-05-17 15:10:00,41.36,41.39,41.28,41.35,166366.0,41.36,41.39,41.28,41.35,166366.0
2022-05-17 15:20:00,41.36,41.37,41.3,41.32,167110.0,41.36,41.37,41.3,41.32,167110.0
2022-05-17 15:30:00,41.32,41.34,41.21,41.22,346969.0,41.32,41.34,41.21,41.22,346969.0
2022-05-17 15:40:00,41.22,41.26,41.17,41.19,464781.0,41.22,41.26,41.17,41.19,464781.0
2022-05-17 15:50:00,41.19,41.35,41.19,41.33,1071464.0,41.19,41.35,41.19,41.33,1071464.0
2022-05-18 09:30:00,40.85,41.02,40.64,40.68,192457.0,40.85,41.02,40.64,40.68,192457.0
2022-05-18 09:40:00,40.66,40.68,40.53,40.56,79998.0,40.66,40.68,40.53,40.56,79998.0
2022-05-18 09:50:00,40.57,40.57,40.22,40.36,223576.0,40.57,40.57,40.22,40.36,223576.0
2022-05-18 10:00:00,40.35,40.43,40.28,40.3,166219.0,40.35,40.43,40.28,40.3,166219.0
2022-05-18 10:10:00,40.3,40.59,40.28,40.56,111317.0,40.3,40.59,40.28,40.56,111317.0
2022-05-18 10:20:00,40.55,40.62,40.44,40.53,118469.0,40.55,40.62,40.44,40.53,118469.0
2022-05-18 10:30:00,40.52,40.58,40.49,40.57,129269.0,40.52,40.58,40.49,40.57,129269.0
2022-05-18 10:40:00,40.55,40.66,40.53,40.58,66903.0,40.55,40.66,40.53,40.58,66903.0
2022-05-18 10:50:00,40.59,40.74,40.59,40.69,83625.0,40.59,40.74,40.59,40.69,83625.0
2022-05-18 11:00:00,40.68,40.74,40.65,40.71,230293.0,40.68,40.74,40.65,40.71,230293.0
2022-05-18 11:10:00,40.7,40.71,40.63,40.66,87213.0,40.7,40.71,40.63,40.66,87213.0
2022-05-18 11:20:00,40.66,40.71,40.62,40.68,147006.0,40.66,40.71,40.62,40.68,147006.0
2022-05-18 11:30:00,40.68,40.81,40.58,40.8,240033.0,40.68,40.81,40.58,40.8,240033.0
2022-05-18 11:40:00,40.8,40.92,40.78,40.8,218921.0,40.8,40.92,40.78,40.8,218921.0
2022-05-18 11:50:00,40.8,40.85,40.74,40.84,322630.0,40.8,40.85,40.74,40.84,322630.0
2022-05-18 12:00:00,40.83,40.83,40.72,40.78,237295.0,40.83,40.83,40.72,40.78,237295.0
2022-05-18 12:10:00,40.77,40.94,40.73,40.93,138866.0,40.77,40.94,40.73,40.93,138866.0
2022-05-18 12:20:00,40.93,40.99,40.89,40.98,307694.0,40.93,40.99,40.89,40.98,307694.0
2022-05-18 12:30:00,40.98,41.11,40.97,41.11,167515.0,40.98,41.11,40.97,41.11,167515.0
2022-05-18 12:40:00,41.1,41.11,41.03,41.09,217163.0,41.1,41.11,41.03,41.09,217163.0
2022-05-18 12:50:00,41.09,41.12,41.03,41.04,93166.0,41.09,41.12,41.03,41.04,93166.0
2022-05-18 13:00:00,41.03,41.04,40.85,40.88,175722.0,41.03,41.04,40.85,40.88,175722.0
2022-05-18 13:10:00,40.88,40.92,40.8,40.82,87302.0,40.88,40.92,40.8,40.82,87302.0
2022-05-18 13:20:00,40.83,41.11,40.83,41.08,381646.0,40.83,41.11,40.83,41.08,381646.0
2022-05-18 13:30:00,41.07,41.09,41.01,41.05,85676.0,41.07,41.09,41.01,41.05,85676.0
2022-05-18 13:40:00,41.05,41.06,40.89,40.9,141007.0,41.05,41.06,40.89,40.9,141007.0
2022-05-18 13:50:00,40.9,41.01,40.88,41.0,224600.0,40.9,41.01,40.88,41.0,224600.0
2022-05-18 14:00:00,40.99,41.03,40.96,41.02,384522.0,40.99,41.03,40.96,41.02,384522.0
2022-05-18 14:10:00,41.02,41.04,40.87,40.96,127339.0,41.02,41.04,40.87,40.96,127339.0
2022-05-18 14:20:00,40.96,40.98,40.89,40.97,231500.0,40.96,40.98,40.89,40.97,231500.0
2022-05-18 14:30:00,40.96,40.98,40.67,40.71,169688.0,40.96,40.98,40.67,40.71,169688.0
2022-05-18 14:40:00,40.71,40.77,40.5,40.57,170882.0,40.71,40.77,40.5,40.57,170882.0
2022-05-18 14:50:00,40.56,40.6,40.5,40.55,135987.0,40.56,40.6,40.5,40.55,135987.0
2022-05-18 15:00:00,40.53,40.59,40.41,40.41,151460.0,40.53,40.59,40.41,40.41,151460.0
2022-05-18 15:10:00,40.41,40.47,40.37,40.4,115719.0,40.41,40.47,40.37,40.4,115719.0
2022-05-18 15:20:00,40.4,40.43,40.22,40.25,134504.0,40.4,40.43,40.22,40.25,134504.0
2022-05-18 15:30:00,40.25,40.35,40.18,40.3,259296.0,40.25,40.35,40.18,40.3,259296.0
2022-05-18 15:40:00,40.3,40.35,40.16,40.2,424239.0,40.3,40.35,40.16,40.2,424239.0
2022-05-18 15:50:00,40.18,40.29,40.12,40.24,903049.0,40.18,40.29,40.12,40.24,903049.0
2022-05-19 09:30:00,39.73,40.25,39.67,40.07,246100.0,39.73,40.25,39.67,40.07,246100.0
2022-05-19 09:40:00,40.09,40.12,39.67,39.72,100409.0,40.09,40.12,39.67,39.72,100409.0
2022-05-19 09:50:00,39.71,39.78,39.49,39.69,111535.0,39.71,39.78,39.49,39.69,111535.0
2022-05-19 10:00:00,39.68,39.95,39.59,39.75,111897.0,39.68,39.95,39.59,39.75,111897.0
2022-05-19 10:10:00,39.76,39.92,39.74,39.86,126062.0,39.76,39.92,39.74,39.86,126062.0
2022-05-19 10:20:00,39.85,39.92,39.76,39.81,115203.0,39.85,39.92,39.76,39.81,115203.0
2022-05-19 10:30:00,39.8,39.87,39.66,39.71,104480.0,39.8,39.87,39.66,39.71,104480.0
2022-05-19 10:40:00,39.71,39.72,39.54,39.57,138263.0,39.71,39.72,39.54,39.57,138263.0
2022-05-19 10:50:00,39.57,39.7,39.53,39.63,139991.0,39.57,39.7,39.53,39.63,139991.0
2022-05-19 11:00:00,39.63,39.69,39.5,39.6,53631.0,39.63,39.69,39.5,39.6,53631.0
2022-05-19 11:10:00,39.61,39.73,39.51,39.58,53141.0,39.61,39.73,39.51,39.58,53141.0
2022-05-19 11:20:00,39.58,39.58,39.35,39.37,80129.0,39.58,39.58,39.35,39.37,80129.0
2022-05-19 11:30:00,39.38,39.63,39.36,39.61,82023.0,39.38,39.63,39.36,39.61,82023.0
2022-05-19 11:40:00,39.61,39.76,39.6,39.74,73163.0,39.61,39.76,39.6,39.74,73163.0
2022-05-19 11:50:00,39.72,39.72,39.47,39.48,87278.0,39.72,39.72,39.47,39.48,87278.0
2022-05-19 12:00:00,39.49,39.65,39.45,39.65,100947.0,39.49,39.65,39.45,39.65,100947.0
2022-05-19 12:10:00,39.66,39.73,39.56,39.58,174982.0,39.66,39.73,39.56,39.58,174982.0
2022-05-19 12:20:00,39.58,39.58,39.42,39.46,94963.0,39.58,39.58,39.42,39.46,94963.0
2022-05-19 12:30:00,39.45,39.49,39.28,39.29,92716.0,39.45,39.49,39.28,39.29,92716.0
2022-05-19 12:40:00,39.3,39.3,39.13,39.17,119450.0,39.3,39.3,39.13,39.17,119450.0
2022-05-19 12:50:00,39.18,39.32,39.17,39.3,104223.0,39.18,39.32,39.17,39.3,104223.0
2022-05-19 13:00:00,39.29,39.33,39.18,39.23,102208.0,39.29,39.33,39.18,39.23,102208.0
2022-05-19 13:10:00,39.23,39.26,39.07,39.25,200437.0,39.23,39.26,39.07,39.25,200437.0
2022-05-19 13:20:00,39.25,39.44,39.22,39.33,111825.0,39.25,39.44,39.22,39.33,111825.0
2022-05-19 13:30:00,39.34,39.44,39.32,39.44,137060.0,39.34,39.44,39.32,39.44,137060.0
2022-05-19 13:40:00,39.43,39.45,39.23,39.24,81592.0,39.43,39.45,39.23,39.24,81592.0
2022-05-19 13:50:00,39.25,39.56,39.24,39.51,124675.0,39.25,39.56,39.24,39.51,124675.0
2022-05-19 14:00:00,39.52,39.53,39.32,39.4,103682.0,39.52,39.53,39.32,39.4,103682.0
2022-05-19 14:10:00,39.41,39.46,39.34,39.35,59233.0,39.41,39.46,39.34,39.35,59233.0
2022-05-19 14:20:00,39.34,39.47,39.33,39.45,64104.0,39.34,39.47,39.33,39.45,64104.0
2022-05-19 14:30:00,39.45,39.57,39.4,39.51,72567.0,39.45,39.57,39.4,39.51,72567.0
2022-05-19 14:40:00,39.51,39.58,39.4,39.57,92227.0,39.51,39.58,39.4,39.57,92227.0
2022-05-19 14:50:00,39.57,39.59,39.49,39.57,107156.0,39.57,39.59,39.49,39.57,107156.0
2022-05-19 15:00:00,39.57,39.73,39.55,39.63,114044.0,39.57,39.73,39.55,39.63,114044.0
2022-05-19 15:10:00,39.63,39.68,39.57,39.62,135118.0,39.63,39.68,39.57,39.62,135118.0
2022-05-19 15:20:00,39.62,39.62,39.44,39.45,180570.0,39.62,39.62,39.44,39.45,180570.0
2022-05-19 15:30:00,39.43,39.51,39.38,39.42,210425.0,39.43,39.51,39.38,39.42,210425.0
2022-05-19 15:40:00,39.42,39.59,39.37,39.55,327602.0,39.42,39.59,39.37,39.55,327602.0
2022-05-19 15:50:00,39.56,39.59,39.44,39.47,997134.0,39.56,39.59,39.44,39.47,997134.0
2022-05-20 09:30:00,39.25,39.57,38.27,38.76,875627.0,39.25,39.57,38.27,38.76,875627.0
2022-05-20 09:40:00,38.75,39.04,38.69,38.91,206325.0,38.75,39.04,38.69,38.91,206325.0
2022-05-20 09:50:00,38.91,39.12,38.89,39.09,118656.0,38.91,39.12,38.89,39.09,118656.0
2022-05-20 10:00:00,39.09,39.17,38.76,38.8,468901.0,39.09,39.17,38.76,38.8,468901.0
2022-05-20 10:10:00,38.81,38.88,38.74,38.78,162072.0,38.81,38.88,38.74,38.78,162072.0
2022-05-20 10:20:00,38.79,38.83,38.74,38.8,249749.0,38.79,38.83,38.74,38.8,249749.0
2022-05-20 10:30:00,38.8,38.85,38.6,38.63,421148.0,38.8,38.85,38.6,38.63,421148.0
2022-05-20 10:40:00,38.63,38.7,38.61,38.67,471300.0,38.63,38.7,38.61,38.67,471300.0
2022-05-20 10:50:00,38.66,38.67,38.5,38.51,590323.0,38.66,38.67,38.5,38.51,590323.0
2022-05-20 11:00:00,38.51,38.57,38.45,38.51,465591.0,38.51,38.57,38.45,38.51,465591.0
2022-05-20 11:10:00,38.5,38.53,38.42,38.44,211554.0,38.5,38.53,38.42,38.44,211554.0
2022-05-20 11:20:00,38.44,38.52,38.35,38.5,247757.0,38.44,38.52,38.35,38.5,247757.0
2022-05-20 11:30:00,38.5,38.7,38.49,38.59,214477.0,38.5,38.7,38.49,38.59,214477.0
2022-05-20 11:40:00,38.59,38.64,38.54,38.58,188340.0,38.59,38.64,38.54,38.58,188340.0
2022-05-20 11:50:00,38.58,38.66,38.55,38.61,133407.0,38.58,38.66,38.55,38.61,133407.0
2022-05-20 12:00:00,38.61,38.75,38.57,38.59,106068.0,38.61,38.75,38.57,38.59,106068.0
2022-05-20 12:10:00,38.59,38.64,38.48,38.62,150098.0,38.59,38.64,38.48,38.62,150098.0
2022-05-20 12:20:00,38.62,38.7,38.59,38.62,116052.0,38.62,38.7,38.59,38.62,116052.0
2022-05-20 12:30:00,38.62,38.75,38.59,38.63,101724.0,38.62,38.75,38.59,38.63,101724.0
2022-05-20 12:40:00,38.62,38.65,38.53,38.63,203027.0,38.62,38.65,38.53,38.63,203027.0
2022-05-20 12:50:00,38.63,38.64,38.48,38.53,200365.0,38.63,38.64,38.48,38.53,200365.0
2022-05-20 13:00:00,38.54,38.56,38.41,38.47,191663.0,38.54,38.56,38.41,38.47,191663.0
2022-05-20 13:10:00,38.47,38.48,38.27,38.41,181755.0,38.47,38.48,38.27,38.41,181755.0
2022-05-20 13:20:00,38.41,38.45,38.27,38.27,104870.0,38.41,38.45,38.27,38.27,104870.0
2022-05-20 13:30:00,38.27,38.54,38.25,38.48,167119.0,38.27,38.54,38.25,38.48,167119.0
2022-05-20 13:40:00,38.49,38.52,38.41,38.45,106847.0,38.49,38.52,38.41,38.45,106847.0
2022-05-20 13:50:00,38.45,38.57,38.4,38.55,87306.0,38.45,38.57,38.4,38.55,87306.0
2022-05-20 14:00:00,38.55,38.57,38.33,38.42,98494.0,38.55,38.57,38.33,38.42,98494.0
2022-05-20 14:10:00,38.44,38.47,38.32,38.36,81197.0,38.44,38.47,38.32,38.36,81197.0
2022-05-20 14:20:00,38.36,38.4,38.3,38.36,102762.0,38.36,38.4,38.3,38.36,102762.0
2022-05-20 14:30:00,38.36,38.38,38.24,38.31,100810.0,38.36,38.38,38.24,38.31,100810.0
2022-05-20 14:40:00,38.29,38.48,38.28,38.47,110763.0,38.29,38.48,38.28,38.47,110763.0
2022-05-20 14:50:00,38.46,38.59,38.43,38.45,106898.0,38.46,38.59,38.43,38.45,106898.0
2022-05-20 15:00:00,38.45,38.52,38.37,38.41,104070.0,38.45,38.52,38.37,38.41,104070.0
2022-05-20 15:10:00,38.4,38.48,38.36,38.44,127055.0,38.4,38.48,38.36,38.44,127055.0
2022-05-20 15:20:00,38.45,38.71,38.44,38.71,148287.0,38.45,38.71,38.44,38.71,148287.0
2022-05-20 15:30:00,38.71,39.05,38.65,39.01,359390.0,38.71,39.05,38.65,39.01,359390.0
2022-05-20 15:40:00,39.01,39.22,39.0,39.2,517732.0,39.01,39.22,39.0,39.2,517732.0
2022-05-20 15:50:00,39.19,39.29,39.09,39.22,870975.0,39.19,39.29,39.09,39.22,870975.0
2022-05-23 09:30:00,39.62,40.02,39.48,39.51,279740.0,39.62,40.02,39.48,39.51,279740.0
2022-05-23 09:40:00,39.48,39.63,39.41,39.52,101981.0,39.48,39.63,39.41,39.52,101981.0
2022-05-23 09:50:00,39.51,39.58,39.16,39.18,267005.0,39.51,39.58,39.16,39.18,267005.0
2022-05-23 10:00:00,39.18,39.28,39.03,39.27,229837.0,39.18,39.28,39.03,39.27,229837.0
2022-05-23 10:10:00,39.26,39.57,39.26,39.5,118409.0,39.26,39.57,39.26,39.5,118409.0
2022-05-23 10:20:00,39.49,39.65,39.43,39.65,84733.0,39.49,39.65,39.43,39.65,84733.0
2022-05-23 10:30:00,39.65,39.66,39.56,39.61,112834.0,39.65,39.66,39.56,39.61,112834.0
2022-05-23 10:40:00,39.61,39.68,39.55,39.62,119698.0,39.61,39.68,39.55,39.62,119698.0
2022-05-23 10:50:00,39.6,39.77,39.51,39.72,106358.0,39.6,39.77,39.51,39.72,106358.0
2022-05-23 11:00:00,39.73,39.89,39.68,39.8,158620.0,39.73,39.89,39.68,39.8,158620.0
2022-05-23 11:10:00,39.8,39.92,39.76,39.78,154280.0,39.8,39.92,39.76,39.78,154280.0
2022-05-23 11:20:00,39.78,39.9,39.71,39.88,82442.0,39.78,39.9,39.71,39.88,82442.0
2022-05-23 11:30:00,39.89,39.92,39.83,39.85,50503.0,39.89,39.92,39.83,39.85,50503.0
2022-05-23 11:40:00,39.84,39.87,39.79,39.83,40236.0,39.84,39.87,39.79,39.83,40236.0
2022-05-23 11:50:00,39.83,39.9,39.83,39.84,38356.0,39.83,39.9,39.83,39.84,38356.0
2022-05-23 12:00:00,39.85,39.89,39.82,39.89,47319.0,39.85,39.89,39.82,39.89,47319.0
2022-05-23 12:10:00,39.89,39.92,39.8,39.82,63473.0,39.89,39.92,39.8,39.82,63473.0
2022-05-23 12:20:00,39.81,39.88,39.8,39.87,108576.0,39.81,39.88,39.8,39.87,108576.0
2022-05-23 12:30:00,39.88,39.9,39.83,39.89,59827.0,39.88,39.9,39.83,39.89,59827.0
2022-05-23 12:40:00,39.89,39.93,39.79,39.8,54028.0,39.89,39.93,39.79,39.8,54028.0
2022-05-23 12:50:00,39.8,39.84,39.76,39.83,65533.0,39.8,39.84,39.76,39.83,65533.0
2022-05-23 13:00:00,39.84,39.85,39.8,39.84,60526.0,39.84,39.85,39.8,39.84,60526.0
2022-05-23 13:10:00,39.84,39.85,39.64,39.68,84985.0,39.84,39.85,39.64,39.68,84985.0
2022-05-23 13:20:00,39.68,39.76,39.61,39.75,79099.0,39.68,39.76,39.61,39.75,79099.0
2022-05-23 13:30:00,39.76,39.87,39.73,39.84,49140.0,39.76,39.87,39.73,39.84,49140.0
2022-05-23 13:40:00,39.84,39.91,39.83,39.89,62651.0,39.84,39.91,39.83,39.89,62651.0
2022-05-23 13:50:00,39.88,39.95,39.87,39.95,50583.0,39.88,39.95,39.87,39.95,50583.0
2022-05-23 14:00:00,39.95,39.96,39.87,39.91,66337.0,39.95,39.96,39.87,39.91,66337.0
2022-05-23 14:10:00,39.91,39.96,39.85,39.85,97602.0,39.91,39.96,39.85,39.85,97602.0
2022-05-23 14:20:00,39.86,39.86,39.74,39.78,95594.0,39.86,39.86,39.74,39.78,95594.0
2022-05-23 14:30:00,39.79,39.83,39.75,39.81,88801.0,39.79,39.83,39.75,39.81,88801.0
2022-05-23 14:40:00,39.8,39.83,39.72,39.73,115740.0,39.8,39.83,39.72,39.73,115740.0
2022-05-23 14:50:00,39.73,39.74,39.66,39.7,141541.0,39.73,39.74,39.66,39.7,141541.0
2022-05-23 15:00:00,39.7,39.81,39.69,39.8,121244.0,39.7,39.81,39.69,39.8,121244.0
2022-05-23 15:10:00,39.8,39.81,39.73,39.77,208513.0,39.8,39.81,39.73,39.77,208513.0
2022-05-23 15:20:00,39.77,39.8,39.69,39.74,129202.0,39.77,39.8,39.69,39.74,129202.0
2022-05-23 15:30:00,39.75,39.81,39.71,39.71,243171.0,39.75,39.81,39.71,39.71,243171.0
2022-05-23 15:40:00,39.72,39.77,39.7,39.72,207044.0,39.72,39.77,39.7,39.72,207044.0
2022-05-23 15:50:00,39.72,39.92,39.72,39.9,710456.0,39.72,39.92,39.72,39.9,710456.0
2022-05-24 09:30:00,39.77,39.92,39.66,39.68,164611.0,39.77,39.92,39.66,39.68,164611.0
2022-05-24 09:40:00,39.67,39.86,39.53,39.74,98720.0,39.67,39.86,39.53,39.74,98720.0
2022-05-24 09:50:00,39.75,39.86,39.69,39.85,82170.0,39.75,39.86,39.69,39.85,82170.0
2022-05-24 10:00:00,39.84,39.94,39.62,39.66,117509.0,39.84,39.94,39.62,39.66,117509.0
2022-05-24 10:10:00,39.66,39.76,39.47,39.52,232200.0,39.66,39.76,39.47,39.52,232200.0
2022-05-24 10:20:00,39.51,39.64,39.51,39.59,64924.0,39.51,39.64,39.51,39.59,64924.0
2022-05-24 10:30:00,39.59,39.59,39.36,39.39,191037.0,39.59,39.59,39.36,39.39,191037.0
2022-05-24 10:40:00,39.39,39.49,39.35,39.36,104180.0,39.39,39.49,39.35,39.36,104180.0
2022-05-24 10:50:00,39.35,39.43,39.29,39.42,129645.0,39.35,39.43,39.29,39.42,129645.0
2022-05-24 11:00:00,39.41,39.5,39.4,39.48,59784.0,39.41,39.5,39.4,39.48,59784.0
2022-05-24 11:10:00,39.48,39.59,39.44,39.5,126906.0,39.48,39.59,39.44,39.5,126906.0
2022-05-24 11:20:00,39.49,39.64,39.4,39.63,66755.0,39.49,39.64,39.4,39.63,66755.0
2022-05-24 11:30:00,39.64,39.69,39.59,39.67,66281.0,39.64,39.69,39.59,39.67,66281.0
2022-05-24 11:40:00,39.68,39.85,39.67,39.82,96357.0,39.68,39.85,39.67,39.82,96357.0
2022-05-24 11:50:00,39.83,39.93,39.78,39.89,63948.0,39.83,39.93,39.78,39.89,63948.0
2022-05-24 12:00:00,39.88,39.89,39.78,39.88,76377.0,39.88,39.89,39.78,39.88,76377.0
2022-05-24 12:10:00,39.87,39.96,39.82,39.86,85557.0,39.87,39.96,39.82,39.86,85557.0
2022-05-24 12:20:00,39.85,39.86,39.74,39.75,52368.0,39.85,39.86,39.74,39.75,52368.0
2022-05-24 12:30:00,39.75,39.78,39.61,39.62,43822.0,39.75,39.78,39.61,39.62,43822.0
2022-05-24 12:40:00,39.63,39.7,39.61,39.69,48628.0,39.63,39.7,39.61,39.69,48628.0
2022-05-24 12:50:00,39.69,39.78,39.66,39.7,77938.0,39.69,39.78,39.66,39.7,77938.0
2022-05-24 13:00:00,39.71,39.71,39.56,39.59,51132.0,39.71,39.71,39.56,39.59,51132.0
2022-05-24 13:10:00,39.58,39.67,39.57,39.61,51618.0,39.58,39.67,39.57,39.61,51618.0
2022-05-24 13:20:00,39.61,39.68,39.57,39.66,46895.0,39.61,39.68,39.57,39.66,46895.0
2022-05-24 13:30:00,39.66,39.69,39.55,39.67,39570.0,39.66,39.69,39.55,39.67,39570.0
2022-05-24 13:40:00,39.67,39.77,39.66,39.7,59957.0,39.67,39.77,39.66,39.7,59957.0
2022-05-24 13:50:00,39.7,39.74,39.68,39.73,37349.0,39.7,39.74,39.68,39.73,37349.0
2022-05-24 14:00:00,39.73,39.79,39.65,39.75,53088.0,39.73,39.79,39.65,39.75,53088.0
2022-05-24 14:10:00,39.75,39.85,39.66,39.68,61935.0,39.75,39.85,39.66,39.68,61935.0
2022-05-24 14:20:00,39.67,39.8,39.64,39.75,59769.0,39.67,39.8,39.64,39.75,59769.0
2022-05-24 14:30:00,39.75,39.85,39.72,39.82,59617.0,39.75,39.85,39.72,39.82,59617.0
2022-05-24 14:40:00,39.83,39.84,39.64,39.68,86441.0,39.83,39.84,39.64,39.68,86441.0
2022-05-24 14:50:00,39.67,39.67,39.56,39.65,58108.0,39.67,39.67,39.56,39.65,58108.0
2022-05-24 15:00:00,39.65,39.8,39.61,39.78,105549.0,39.65,39.8,39.61,39.78,105549.0
2022-05-24 15:10:00,39.79,39.89,39.78,39.86,78864.0,39.79,39.89,39.78,39.86,78864.0
2022-05-24 15:20:00,39.86,39.91,39.79,39.91,99284.0,39.86,39.91,39.79,39.91,99284.0
2022-05-24 15:30:00,39.93,40.24,39.91,40.18,270786.0,39.93,40.24,39.91,40.18,270786.0
2022-05-24 15:40:00,40.19,40.27,40.12,40.23,429840.0,40.19,40.27,40.12,40.23,429840.0
2022-05-24 15:50:00,40.23,40.34,40.02,40.15,689547.0,40.23,40.34,40.02,40.15,689547.0
2022-05-25 09:30:00,39.78,40.06,39.55,39.84,163818.0,39.78,40.06,39.55,39.84,163818.0
2022-05-25 09:40:00,39.84,39.95,39.72,39.81,75382.0,39.84,39.95,39.72,39.81,75382.0
2022-05-25 09:50:00,39.81,40.09,39.79,40.03,136191.0,39.81,40.09,39.79,40.03,136191.0
2022-05-25 10:00:00,40.04,40.29,40.01,40.2,94718.0,40.04,40.29,40.01,40.2,94718.0
2022-05-25 10:10:00,40.2,40.25,40.07,40.22,79589.0,40.2,40.25,40.07,40.22,79589.0
2022-05-25 10:20:00,40.21,40.24,40.07,40.1,99951.0,40.21,40.24,40.07,40.1,99951.0
2022-05-25 10:30:00,40.08,40.44,40.04,40.4,155718.0,40.08,40.44,40.04,40.4,155718.0
2022-05-25 10:40:00,40.4,40.41,40.2,40.23,79016.0,40.4,40.41,40.2,40.23,79016.0
2022-05-25 10:50:00,40.23,40.26,40.15,40.2,75937.0,40.23,40.26,40.15,40.2,75937.0
2022-05-25 11:00:00,40.21,40.21,40.09,40.09,60101.0,40.21,40.21,40.09,40.09,60101.0
2022-05-25 11:10:00,40.09,40.13,40.0,40.02,93530.0,40.09,40.13,40.0,40.02,93530.0
2022-05-25 11:20:00,40.02,40.06,39.96,40.01,95181.0,40.02,40.06,39.96,40.01,95181.0
2022-05-25 11:30:00,40.0,40.04,39.87,39.9,99760.0,40.0,40.04,39.87,39.9,99760.0
2022-05-25 11:40:00,39.9,39.96,39.89,39.91,46597.0,39.9,39.96,39.89,39.91,46597.0
2022-05-25 11:50:00,39.92,39.94,39.85,39.87,39105.0,39.92,39.94,39.85,39.87,39105.0
2022-05-25 12:00:00,39.86,39.94,39.84,39.86,65800.0,39.86,39.94,39.84,39.86,65800.0
2022-05-25 12:10:00,39.85,39.89,39.78,39.8,42459.0,39.85,39.89,39.78,39.8,42459.0
2022-05-25 12:20:00,39.79,39.81,39.71,39.78,41769.0,39.79,39.81,39.71,39.78,41769.0
2022-05-25 12:30:00,39.78,39.81,39.68,39.72,42412.0,39.78,39.81,39.68,39.72,42412.0
2022-05-25 12:40:00,39.72,39.78,39.72,39.78,28276.0,39.72,39.78,39.72,39.78,28276.0
2022-05-25 12:50:00,39.76,39.76,39.7,39.76,56269.0,39.76,39.76,39.7,39.76,56269.0
2022-05-25 13:00:00,39.75,39.76,39.67,39.7,56191.0,39.75,39.76,39.67,39.7,56191.0
2022-05-25 13:10:00,39.71,39.76,39.65,39.7,66922.0,39.71,39.76,39.65,39.7,66922.0
2022-05-25 13:20:00,39.69,39.8,39.66,39.8,85065.0,39.69,39.8,39.66,39.8,85065.0
2022-05-25 13:30:00,39.8,39.87,39.75,39.83,70383.0,39.8,39.87,39.75,39.83,70383.0
2022-05-25 13:40:00,39.83,39.88,39.78,39.88,81675.0,39.83,39.88,39.78,39.88,81675.0
2022-05-25 13:50:00,39.87,39.88,39.79,39.85,55119.0,39.87,39.88,39.79,39.85,55119.0
2022-05-25 14:00:00,39.84,40.03,39.66,39.82,150006.0,39.84,40.03,39.66,39.82,150006.0
2022-05-25 14:10:00,39.82,39.96,39.71,39.82,97665.0,39.82,39.96,39.71,39.82,97665.0
2022-05-25 14:20:00,39.82,39.99,39.79,39.98,95645.0,39.82,39.99,39.79,39.98,95645.0
2022-05-25 14:30:00,39.98,40.01,39.86,39.88,143086.0,39.98,40.01,39.86,39.88,143086.0
2022-05-25 14:40:00,39.88,40.0,39.87,39.92,89238.0,39.88,40.0,39.87,39.92,89238.0
2022-05-25 14:50:00,39.92,40.06,39.92,40.05,102973.0,39.92,40.06,39.92,40.05,102973.0
2022-05-25 15:00:00,40.05,40.27,40.03,40.25,108983.0,40.05,40.27,40.03,40.25,108983.0
2022-05-25 15:10:00,40.23,40.27,40.19,40.19,152448.0,40.23,40.27,40.19,40.19,152448.0
2022-05-25 15:20:00,40.19,40.23,40.13,40.15,144838.0,40.19,40.23,40.13,40.15,144838.0
2022-05-25 15:30:00,40.15,40.19,40.08,40.09,206191.0,40.15,40.19,40.08,40.09,206191.0
2022-05-25 15:40:00,40.09,40.14,40.04,40.07,285883.0,40.09,40.14,40.04,40.07,285883.0
2022-05-25 15:50:00,40.06,40.14,39.96,40.09,549315.0,40.06,40.14,39.96,40.09,549315.0
2022-05-26 09:30:00,40.12,40.12,39.57,39.91,192286.0,40.12,40.12,39.57,39.91,192286.0
2022-05-26 09:40:00,39.91,39.97,39.59,39.61,262303.0,39.91,39.97,39.59,39.61,262303.0
2022-05-26 09:50:00,39.62,40.01,39.61,39.97,135837.0,39.62,40.01,39.61,39.97,135837.0
2022-05-26 10:00:00,39.97,40.04,39.88,39.97,116871.0,39.97,40.04,39.88,39.97,116871.0
2022-05-26 10:10:00,39.95,40.13,39.92,40.09,83815.0,39.95,40.13,39.92,40.09,83815.0
2022-05-26 10:20:00,40.09,40.1,39.9,39.94,68803.0,40.09,40.1,39.9,39.94,68803.0
2022-05-26 10:30:00,39.93,40.02,39.87,40.01,66890.0,39.93,40.02,39.87,40.01,66890.0
2022-05-26 10:40:00,40.01,40.07,39.98,40.0,63889.0,40.01,40.07,39.98,40.0,63889.0
2022-05-26 10:50:00,40.0,40.1,39.99,40.08,91822.0,40.0,40.1,39.99,40.08,91822.0
2022-05-26 11:00:00,40.08,40.11,40.03,40.08,86922.0,40.08,40.11,40.03,40.08,86922.0
2022-05-26 11:10:00,40.08,40.08,40.0,40.03,41765.0,40.08,40.08,40.0,40.03,41765.0
2022-05-26 11:20:00,40.04,40.05,39.95,39.98,49266.0,40.04,40.05,39.95,39.98,49266.0
2022-05-26 11:30:00,39.98,40.02,39.94,39.98,63162.0,39.98,40.02,39.94,39.98,63162.0
2022-05-26 11:40:00,39.97,39.98,39.82,39.87,51512.0,39.97,39.98,39.82,39.87,51512.0
2022-05-26 11:50:00,39.86,39.91,39.8,39.81,61436.0,39.86,39.91,39.8,39.81,61436.0
2022-05-26 12:00:00,39.8,39.83,39.74,39.76,78900.0,39.8,39.83,39.74,39.76,78900.0
2022-05-26 12:10:00,39.77,39.88,39.77,39.83,73464.0,39.77,39.88,39.77,39.83,73464.0
2022-05-26 12:20:00,39.83,39.98,39.81,39.97,75247.0,39.83,39.98,39.81,39.97,75247.0
2022-05-26 12:30:00,39.98,40.07,39.96,40.07,63270.0,39.98,40.07,39.96,40.07,63270.0
2022-05-26 12:40:00,40.07,40.08,39.99,40.02,66767.0,40.07,40.08,39.99,40.02,66767.0
2022-05-26 12:50:00,40.02,40.11,39.99,40.09,59301.0,40.02,40.11,39.99,40.09,59301.0
2022-05-26 13:00:00,40.09,40.17,40.08,40.17,56051.0,40.09,40.17,40.08,40.17,56051.0
2022-05-26 13:10:00,40.17,40.2,40.14,40.17,53478.0,40.17,40.2,40.14,40.17,53478.0
2022-05-26 13:20:00,40.17,40.18,40.04,40.06,94011.0,40.17,40.18,40.04,40.06,94011.0
2022-05-26 13:30:00,40.07,40.11,40.03,40.08,72813.0,40.07,40.11,40.03,40.08,72813.0
2022-05-26 13:40:00,40.08,40.1,40.01,40.05,49587.0,40.08,40.1,40.01,40.05,49587.0
2022-05-26 13:50:00,40.05,40.08,40.02,40.05,68610.0,40.05,40.08,40.02,40.05,68610.0
2022-05-26 14:00:00,40.05,40.1,40.0,40.09,51633.0,40.05,40.1,40.0,40.09,51633.0
2022-05-26 14:10:00,40.1,40.11,40.06,40.07,44546.0,40.1,40.11,40.06,40.07,44546.0
2022-05-26 14:20:00,40.07,40.16,40.06,40.13,59476.0,40.07,40.16,40.06,40.13,59476.0
2022-05-26 14:30:00,40.13,40.13,40.07,40.1,45662.0,40.13,40.13,40.07,40.1,45662.0
2022-05-26 14:40:00,40.09,40.12,40.05,40.08,52854.0,40.09,40.12,40.05,40.08,52854.0
2022-05-26 14:50:00,40.08,40.11,40.06,40.09,53918.0,40.08,40.11,40.06,40.09,53918.0
2022-05-26 15:00:00,40.09,40.11,40.02,40.09,82310.0,40.09,40.11,40.02,40.09,82310.0
2022-05-26 15:10:00,40.09,40.12,40.02,40.05,85465.0,40.09,40.12,40.02,40.05,85465.0
2022-05-26 15:20:00,40.05,40.09,39.97,40.05,144693.0,40.05,40.09,39.97,40.05,144693.0
2022-05-26 15:30:00,40.05,40.18,40.04,40.18,259983.0,40.05,40.18,40.04,40.18,259983.0
2022-05-26 15:40:00,40.18,40.33,40.15,40.32,283086.0,40.18,40.33,40.15,40.32,283086.0
2022-05-26 15:50:00,40.32,40.37,40.13,40.14,960975.0,40.32,40.37,40.13,40.14,960975.0
2022-05-27 09:30:00,41.61,41.61,41.08,41.18,545465.0,41.61,41.61,41.08,41.18,545465.0
2022-05-27 09:40:00,41.18,41.37,40.99,41.04,258286.0,41.18,41.37,40.99,41.04,258286.0
2022-05-27 09:50:00,41.03,41.27,40.94,41.12,113097.0,41.03,41.27,40.94,41.12,113097.0
2022-05-27 10:00:00,41.12,41.3,41.11,41.16,121522.0,41.12,41.3,41.11,41.16,121522.0
2022-05-27 10:10:00,41.15,41.23,41.11,41.21,113094.0,41.15,41.23,41.11,41.21,113094.0
2022-05-27 10:20:00,41.21,41.41,41.21,41.33,88610.0,41.21,41.41,41.21,41.33,88610.0
2022-05-27 10:30:00,41.33,41.39,41.17,41.19,92824.0,41.33,41.39,41.17,41.19,92824.0
2022-05-27 10:40:00,41.18,41.25,41.07,41.22,171242.0,41.18,41.25,41.07,41.22,171242.0
2022-05-27 10:50:00,41.22,41.34,41.17,41.2,167313.0,41.22,41.34,41.17,41.2,167313.0
2022-05-27 11:00:00,41.21,41.23,41.09,41.11,122592.0,41.21,41.23,41.09,41.11,122592.0
2022-05-27 11:10:00,41.12,41.15,41.08,41.13,76230.0,41.12,41.15,41.08,41.13,76230.0
2022-05-27 11:20:00,41.12,41.17,41.06,41.17,131550.0,41.12,41.17,41.06,41.17,131550.0
2022-05-27 11:30:00,41.16,41.23,41.16,41.21,77684.0,41.16,41.23,41.16,41.21,77684.0
2022-05-27 11:40:00,41.21,41.24,41.18,41.21,96247.0,41.21,41.24,41.18,41.21,96247.0
2022-05-27 11:50:00,41.21,41.26,41.18,41.23,82025.0,41.21,41.26,41.18,41.23,82025.0
2022-05-27 12:00:00,41.23,41.25,41.19,41.23,59538.0,41.23,41.25,41.19,41.23,59538.0
2022-05-27 12:10:00,41.24,41.32,41.21,41.3,109310.0,41.24,41.32,41.21,41.3,109310.0
2022-05-27 12:20:00,41.3,41.31,41.2,41.23,113446.0,41.3,41.31,41.2,41.23,113446.0
2022-05-27 12:30:00,41.23,41.32,41.22,41.32,88002.0,41.23,41.32,41.22,41.32,88002.0
2022-05-27 12:40:00,41.32,41.33,41.26,41.3,86964.0,41.32,41.33,41.26,41.3,86964.0
2022-05-27 12:50:00,41.3,41.34,41.29,41.33,67582.0,41.3,41.34,41.29,41.33,67582.0
2022-05-27 13:00:00,41.34,41.35,41.25,41.26,90835.0,41.34,41.35,41.25,41.26,90835.0
2022-05-27 13:10:00,41.26,41.32,41.24,41.3,63663.0,41.26,41.32,41.24,41.3,63663.0
2022-05-27 13:20:00,41.29,41.3,41.24,41.27,93057.0,41.29,41.3,41.24,41.27,93057.0
2022-05-27 13:30:00,41.27,41.31,41.24,41.24,52709.0,41.27,41.31,41.24,41.24,52709.0
2022-05-27 13:40:00,41.23,41.28,41.23,41.26,87497.0,41.23,41.28,41.23,41.26,87497.0
2022-05-27 13:50:00,41.26,41.28,41.17,41.22,100486.0,41.26,41.28,41.17,41.22,100486.0
2022-05-27 14:00:00,41.22,41.22,41.16,41.16,65898.0,41.22,41.22,41.16,41.16,65898.0
2022-05-27 14:10:00,41.16,41.22,41.16,41.21,98055.0,41.16,41.22,41.16,41.21,98055.0
2022-05-27 14:20:00,41.21,41.22,41.14,41.18,79167.0,41.21,41.22,41.14,41.18,79167.0
2022-05-27 14:30:00,41.18,41.19,41.13,41.15,76724.0,41.18,41.19,41.13,41.15,76724.0
2022-05-27 14:40:00,41.14,41.18,41.12,41.15,78639.0,41.14,41.18,41.12,41.15,78639.0
2022-05-27 14:50:00,41.15,41.15,41.11,41.12,74946.0,41.15,41.15,41.11,41.12,74946.0
2022-05-27 15:00:00,41.11,41.22,41.09,41.22,125535.0,41.11,41.22,41.09,41.22,125535.0
2022-05-27 15:10:00,41.22,41.23,41.17,41.19,83805.0,41.22,41.23,41.17,41.19,83805.0
2022-05-27 15:20:00,41.2,41.23,41.15,41.17,107054.0,41.2,41.23,41.15,41.17,107054.0
2022-05-27 15:30:00,41.17,41.2,41.03,41.07,232149.0,41.17,41.2,41.03,41.07,232149.0
2022-05-27 15:40:00,41.07,41.07,40.99,41.03,368989.0,41.07,41.07,40.99,41.03,368989.0
2022-05-27 15:50:00,41.03,41.2,41.01,41.19,704997.0,41.03,41.2,41.01,41.19,704997.0
2022-05-31 09:30:00,40.75,40.97,40.57,40.79,324550.0,40.75,40.97,40.57,40.79,324550.0
2022-05-31 09:40:00,40.79,40.8,40.61,40.68,129923.0,40.79,40.8,40.61,40.68,129923.0
2022-05-31 09:50:00,40.69,41.02,40.67,40.95,124021.0,40.69,41.02,40.67,40.95,124021.0
2022-05-31 10:00:00,40.96,41.12,40.91,41.0,146429.0,40.96,41.12,40.91,41.0,146429.0
2022-05-31 10:10:00,41.0,41.23,40.95,41.21,108790.0,41.0,41.23,40.95,41.21,108790.0
2022-05-31 10:20:00,41.21,41.32,40.93,40.93,89521.0,41.21,41.32,40.93,40.93,89521.0
2022-05-31 10:30:00,40.93,41.08,40.92,40.94,62863.0,40.93,41.08,40.92,40.94,62863.0
2022-05-31 10:40:00,40.94,40.97,40.84,40.94,92888.0,40.94,40.97,40.84,40.94,92888.0
2022-05-31 10:50:00,40.94,41.02,40.92,40.98,80075.0,40.94,41.02,40.92,40.98,80075.0
2022-05-31 11:00:00,40.97,41.07,40.9,40.94,77043.0,40.97,41.07,40.9,40.94,77043.0
2022-05-31 11:10:00,40.93,40.94,40.85,40.9,82196.0,40.93,40.94,40.85,40.9,82196.0
2022-05-31 11:20:00,40.9,41.0,40.87,40.92,75034.0,40.9,41.0,40.87,40.92,75034.0
2022-05-31 11:30:00,40.91,40.97,40.87,40.96,47255.0,40.91,40.97,40.87,40.96,47255.0
2022-05-31 11:40:00,40.97,41.05,40.93,41.03,58093.0,40.97,41.05,40.93,41.03,58093.0
2022-05-31 11:50:00,41.03,41.1,41.01,41.08,52188.0,41.03,41.1,41.01,41.08,52188.0
2022-05-31 12:00:00,41.09,41.15,41.09,41.1,44526.0,41.09,41.15,41.09,41.1,44526.0
2022-05-31 12:10:00,41.11,41.12,40.97,41.02,46798.0,41.11,41.12,40.97,41.02,46798.0
2022-05-31 12:20:00,41.02,41.03,40.96,41.01,42196.0,41.02,41.03,40.96,41.01,42196.0
2022-05-31 12:30:00,41.01,41.13,40.99,41.12,58601.0,41.01,41.13,40.99,41.12,58601.0
2022-05-31 12:40:00,41.11,41.17,41.08,41.11,37320.0,41.11,41.17,41.08,41.11,37320.0
2022-05-31 12:50:00,41.11,41.13,41.02,41.02,44067.0,41.11,41.13,41.02,41.02,44067.0
2022-05-31 13:00:00,41.02,41.14,41.02,41.14,62543.0,41.02,41.14,41.02,41.14,62543.0
2022-05-31 13:10:00,41.13,41.14,40.98,41.04,56910.0,41.13,41.14,40.98,41.04,56910.0
2022-05-31 13:20:00,41.04,41.06,41.0,41.05,41068.0,41.04,41.06,41.0,41.05,41068.0
2022-05-31 13:30:00,41.05,41.13,41.03,41.08,46044.0,41.05,41.13,41.03,41.08,46044.0
2022-05-31 13:40:00,41.09,41.14,41.08,41.09,48956.0,41.09,41.14,41.08,41.09,48956.0
2022-05-31 13:50:00,41.1,41.26,41.07,41.25,64552.0,41.1,41.26,41.07,41.25,64552.0
2022-05-31 14:00:00,41.24,41.27,41.14,41.16,69774.0,41.24,41.27,41.14,41.16,69774.0
2022-05-31 14:10:00,41.16,41.18,41.1,41.18,51254.0,41.16,41.18,41.1,41.18,51254.0
2022-05-31 14:20:00,41.17,41.19,41.04,41.11,103636.0,41.17,41.19,41.04,41.11,103636.0
2022-05-31 14:30:00,41.11,41.21,41.09,41.19,79605.0,41.11,41.21,41.09,41.19,79605.0
2022-05-31 14:40:00,41.19,41.19,41.01,41.05,76604.0,41.19,41.19,41.01,41.05,76604.0
2022-05-31 14:50:00,41.05,41.09,40.97,41.05,132767.0,41.05,41.09,40.97,41.05,132767.0
2022-05-31 15:00:00,41.05,41.08,40.95,41.07,124642.0,41.05,41.08,40.95,41.07,124642.0
2022-05-31 15:10:00,41.06,41.11,40.96,41.0,82413.0,41.06,41.11,40.96,41.0,82413.0
2022-05-31 15:20:00,41.0,41.06,40.98,41.04,72953.0,41.0,41.06,40.98,41.04,72953.0
2022-05-31 15:30:00,41.04,41.16,41.04,41.12,179635.0,41.04,41.16,41.04,41.12,179635.0
2022-05-31 15:40:00,41.13,41.16,41.02,41.05,265808.0,41.13,41.16,41.02,41.05,265808.0
2022-05-31 15:50:00,41.04,41.2,40.95,41.02,699526.0,41.04,41.2,40.95,41.02,699526.0
2022-06-01 09:30:00,41.14,41.25,40.72,40.72,134099.0,41.14,41.25,40.72,40.72,134099.0
2022-06-01 09:40:00,40.72,40.83,40.49,40.55,167362.0,40.72,40.83,40.49,40.55,167362.0
2022-06-01 09:50:00,40.55,40.64,40.5,40.57,88744.0,40.55,40.64,40.5,40.57,88744.0
2022-06-01 10:00:00,40.54,40.63,40.25,40.29,131252.0,40.54,40.63,40.25,40.29,131252.0
2022-06-01 10:10:00,40.29,40.33,40.05,40.06,94908.0,40.29,40.33,40.05,40.06,94908.0
2022-06-01 10:20:00,40.06,40.15,40.02,40.11,97358.0,40.06,40.15,40.02,40.11,97358.0
2022-06-01 10:30:00,40.11,40.14,39.91,39.99,91448.0,40.11,40.14,39.91,39.99,91448.0
2022-06-01 10:40:00,39.98,39.98,39.9,39.92,54581.0,39.98,39.98,39.9,39.92,54581.0
2022-06-01 10:50:00,39.91,39.94,39.84,39.92,154889.0,39.91,39.94,39.84,39.92,154889.0
2022-06-01 11:00:00,39.91,39.91,39.72,39.74,149393.0,39.91,39.91,39.72,39.74,149393.0
2022-06-01 11:10:00,39.74,39.77,39.56,39.6,189980.0,39.74,39.77,39.56,39.6,189980.0
2022-06-01 11:20:00,39.59,39.74,39.53,39.71,170685.0,39.59,39.74,39.53,39.71,170685.0
2022-06-01 11:30:00,39.7,39.76,39.62,39.75,170261.0,39.7,39.76,39.62,39.75,170261.0
2022-06-01 11:40:00,39.74,39.77,39.7,39.73,77081.0,39.74,39.77,39.7,39.73,77081.0
2022-06-01 11:50:00,39.73,39.81,39.71,39.73,75277.0,39.73,39.81,39.71,39.73,75277.0
2022-06-01 12:00:00,39.73,39.88,39.73,39.84,67515.0,39.73,39.88,39.73,39.84,67515.0
2022-06-01 12:10:00,39.83,39.93,39.75,39.89,72039.0,39.83,39.93,39.75,39.89,72039.0
2022-06-01 12:20:00,39.88,39.89,39.81,39.81,52531.0,39.88,39.89,39.81,39.81,52531.0
2022-06-01 12:30:00,39.81,39.95,39.81,39.87,72885.0,39.81,39.95,39.81,39.87,72885.0
2022-06-01 12:40:00,39.87,39.93,39.82,39.83,37813.0,39.87,39.93,39.82,39.83,37813.0
2022-06-01 12:50:00,39.83,39.88,39.81,39.84,78492.0,39.83,39.88,39.81,39.84,78492.0
2022-06-01 13:00:00,39.84,40.05,39.81,40.0,57796.0,39.84,40.05,39.81,40.0,57796.0
2022-06-01 13:10:00,40.0,40.03,39.94,39.98,212545.0,40.0,40.03,39.94,39.98,212545.0
2022-06-01 13:20:00,39.98,40.14,39.97,40.08,287369.0,39.98,40.14,39.97,40.08,287369.0
2022-06-01 13:30:00,40.07,40.19,40.02,40.18,103646.0,40.07,40.19,40.02,40.18,103646.0
2022-06-01 13:40:00,40.17,40.24,40.16,40.22,64413.0,40.17,40.24,40.16,40.22,64413.0
2022-06-01 13:50:00,40.22,40.24,40.06,40.09,123839.0,40.22,40.24,40.06,40.09,123839.0
2022-06-01 14:00:00,40.09,40.15,40.05,40.1,77692.0,40.09,40.15,40.05,40.1,77692.0
2022-06-01 14:10:00,40.11,40.11,39.91,39.97,157384.0,40.11,40.11,39.91,39.97,157384.0
2022-06-01 14:20:00,39.96,40.17,39.91,40.12,109661.0,39.96,40.17,39.91,40.12,109661.0
2022-06-01 14:30:00,40.13,40.16,40.1,40.11,110101.0,40.13,40.16,40.1,40.11,110101.0
2022-06-01 14:40:00,40.1,40.23,40.08,40.2,105206.0,40.1,40.23,40.08,40.2,105206.0
2022-06-01 14:50:00,40.19,40.19,40.11,40.13,76368.0,40.19,40.19,40.11,40.13,76368.0
2022-06-01 15:00:00,40.13,40.2,40.09,40.18,67413.0,40.13,40.2,40.09,40.18,67413.0
2022-06-01 15:10:00,40.18,40.26,40.16,40.24,77186.0,40.18,40.26,40.16,40.24,77186.0
2022-06-01 15:20:00,40.25,40.28,40.19,40.23,63990.0,40.25,40.28,40.19,40.23,63990.0
2022-06-01 15:30:00,40.23,40.34,40.2,40.3,138038.0,40.23,40.34,40.2,40.3,138038.0
2022-06-01 15:40:00,40.31,40.32,40.11,40.12,291222.0,40.31,40.32,40.11,40.12,291222.0
2022-06-01 15:50:00,40.12,40.15,39.91,39.92,661236.0,40.12,40.15,39.91,39.92,661236.0
2022-06-02 09:30:00,39.92,40.07,39.55,39.65,201868.0,39.92,40.07,39.55,39.65,201868.0
2022-06-02 09:40:00,39.62,39.68,39.38,39.44,90089.0,39.62,39.68,39.38,39.44,90089.0
2022-06-02 09:50:00,39.41,39.42,39.04,39.18,137071.0,39.41,39.42,39.04,39.18,137071.0
2022-06-02 10:00:00,39.17,39.56,39.13,39.54,87286.0,39.17,39.56,39.13,39.54,87286.0
2022-06-02 10:10:00,39.54,39.76,39.52,39.71,132323.0,39.54,39.76,39.52,39.71,132323.0
2022-06-02 10:20:00,39.72,39.72,39.49,39.62,87787.0,39.72,39.72,39.49,39.62,87787.0
2022-06-02 10:30:00,39.62,39.77,39.61,39.74,91282.0,39.62,39.77,39.61,39.74,91282.0
2022-06-02 10:40:00,39.75,39.87,39.74,39.84,60519.0,39.75,39.87,39.74,39.84,60519.0
2022-06-02 10:50:00,39.83,40.05,39.79,40.05,42217.0,39.83,40.05,39.79,40.05,42217.0
2022-06-02 11:00:00,40.05,40.13,39.98,40.05,62781.0,40.05,40.13,39.98,40.05,62781.0
2022-06-02 11:10:00,40.06,40.17,40.05,40.13,47447.0,40.06,40.17,40.05,40.13,47447.0
2022-06-02 11:20:00,40.13,40.2,40.08,40.15,48387.0,40.13,40.2,40.08,40.15,48387.0
2022-06-02 11:30:00,40.15,40.15,40.08,40.13,30579.0,40.15,40.15,40.08,40.13,30579.0
2022-06-02 11:40:00,40.12,40.28,40.12,40.26,73808.0,40.12,40.28,40.12,40.26,73808.0
2022-06-02 11:50:00,40.27,40.28,40.14,40.15,64688.0,40.27,40.28,40.14,40.15,64688.0
2022-06-02 12:00:00,40.15,40.21,40.12,40.16,38415.0,40.15,40.21,40.12,40.16,38415.0
2022-06-02 12:10:00,40.17,40.25,40.15,40.24,35640.0,40.17,40.25,40.15,40.24,35640.0
2022-06-02 12:20:00,40.23,40.3,40.22,40.3,52948.0,40.23,40.3,40.22,40.3,52948.0
2022-06-02 12:30:00,40.31,40.34,40.28,40.34,57284.0,40.31,40.34,40.28,40.34,57284.0
2022-06-02 12:40:00,40.34,40.34,40.22,40.24,69274.0,40.34,40.34,40.22,40.24,69274.0
2022-06-02 12:50:00,40.23,40.31,40.23,40.24,61436.0,40.23,40.31,40.23,40.24,61436.0
2022-06-02 13:00:00,40.23,40.36,40.2,40.31,77067.0,40.23,40.36,40.2,40.31,77067.0
2022-06-02 13:10:00,40.31,40.35,40.25,40.31,41423.0,40.31,40.35,40.25,40.31,41423.0
2022-06-02 13:20:00,40.32,40.35,40.26,40.34,53023.0,40.32,40.35,40.26,40.34,53023.0
2022-06-02 13:30:00,40.34,40.43,40.34,40.43,41881.0,40.34,40.43,40.34,40.43,41881.0
2022-06-02 13:40:00,40.43,40.49,40.35,40.49,53588.0,40.43,40.49,40.35,40.49,53588.0
2022-06-02 13:50:00,40.48,40.5,40.4,40.44,50753.0,40.48,40.5,40.4,40.44,50753.0
2022-06-02 14:00:00,40.43,40.45,40.38,40.43,46016.0,40.43,40.45,40.38,40.43,46016.0
2022-06-02 14:10:00,40.42,40.44,40.39,40.42,48042.0,40.42,40.44,40.39,40.42,48042.0
2022-06-02 14:20:00,40.42,40.45,40.39,40.4,35944.0,40.42,40.45,40.39,40.4,35944.0
2022-06-02 14:30:00,40.41,40.48,40.39,40.47,47687.0,40.41,40.48,40.39,40.47,47687.0
2022-06-02 14:40:00,40.47,40.53,40.45,40.49,51903.0,40.47,40.53,40.45,40.49,51903.0
2022-06-02 14:50:00,40.48,40.5,40.38,40.38,87861.0,40.48,40.5,40.38,40.38,87861.0
2022-06-02 15:00:00,40.38,40.48,40.36,40.41,108154.0,40.38,40.48,40.36,40.41,108154.0
2022-06-02 15:10:00,40.41,40.49,40.41,40.46,66914.0,40.41,40.49,40.41,40.46,66914.0
2022-06-02 15:20:00,40.46,40.56,40.45,40.5,212836.0,40.46,40.56,40.45,40.5,212836.0
2022-06-02 15:30:00,40.5,40.56,40.49,40.52,113551.0,40.5,40.56,40.49,40.52,113551.0
2022-06-02 15:40:00,40.52,40.64,40.51,40.61,151876.0,40.52,40.64,40.51,40.61,151876.0
2022-06-02 15:50:00,40.62,40.71,40.57,40.68,481395.0,40.62,40.71,40.57,40.68,481395.0
2022-06-03 09:30:00,40.49,40.54,40.3,40.45,81581.0,40.49,40.54,40.3,40.45,81581.0
2022-06-03 09:40:00,40.44,40.48,40.26,40.37,99953.0,40.44,40.48,40.26,40.37,99953.0
2022-06-03 09:50:00,40.36,40.44,40.25,40.44,72201.0,40.36,40.44,40.25,40.44,72201.0
2022-06-03 10:00:00,40.44,40.52,40.27,40.29,51177.0,40.44,40.52,40.27,40.29,51177.0
2022-06-03 10:10:00,40.28,40.38,40.26,40.3,49251.0,40.28,40.38,40.26,40.3,49251.0
2022-06-03 10:20:00,40.29,40.33,40.19,40.32,49582.0,40.29,40.33,40.19,40.32,49582.0
2022-06-03 10:30:00,40.3,40.46,40.28,40.32,141710.0,40.3,40.46,40.28,40.32,141710.0
2022-06-03 10:40:00,40.32,40.32,40.24,40.3,1242538.0,40.32,40.32,40.24,40.3,1242538.0
2022-06-03 10:50:00,40.29,40.3,40.2,40.23,102668.0,40.29,40.3,40.2,40.23,102668.0
2022-06-03 11:00:00,40.22,40.28,40.12,40.13,85872.0,40.22,40.28,40.12,40.13,85872.0
2022-06-03 11:10:00,40.14,40.15,40.03,40.07,95042.0,40.14,40.15,40.03,40.07,95042.0
2022-06-03 11:20:00,40.06,40.08,39.97,40.0,197572.0,40.06,40.08,39.97,40.0,197572.0
2022-06-03 11:30:00,40.01,40.08,40.0,40.06,66408.0,40.01,40.08,40.0,40.06,66408.0
2022-06-03 11:40:00,40.07,40.08,40.0,40.02,67960.0,40.07,40.08,40.0,40.02,67960.0
2022-06-03 11:50:00,40.01,40.04,39.96,40.0,38364.0,40.01,40.04,39.96,40.0,38364.0
2022-06-03 12:00:00,39.99,40.06,39.95,39.95,93213.0,39.99,40.06,39.95,39.95,93213.0
2022-06-03 12:10:00,39.96,40.03,39.91,39.94,36500.0,39.96,40.03,39.91,39.94,36500.0
2022-06-03 12:20:00,39.94,40.11,39.93,40.09,36050.0,39.94,40.11,39.93,40.09,36050.0
2022-06-03 12:30:00,40.1,40.11,40.04,40.1,28004.0,40.1,40.11,40.04,40.1,28004.0
2022-06-03 12:40:00,40.1,40.14,40.07,40.13,29430.0,40.1,40.14,40.07,40.13,29430.0
2022-06-03 12:50:00,40.12,40.21,40.09,40.2,157331.0,40.12,40.21,40.09,40.2,157331.0
2022-06-03 13:00:00,40.2,40.3,40.15,40.25,75085.0,40.2,40.3,40.15,40.25,75085.0
2022-06-03 13:10:00,40.24,40.27,40.1,40.16,79063.0,40.24,40.27,40.1,40.16,79063.0
2022-06-03 13:20:00,40.16,40.2,40.14,40.2,34387.0,40.16,40.2,40.14,40.2,34387.0
2022-06-03 13:30:00,40.19,40.21,40.15,40.18,39969.0,40.19,40.21,40.15,40.18,39969.0
2022-06-03 13:40:00,40.18,40.18,40.1,40.14,58956.0,40.18,40.18,40.1,40.14,58956.0
2022-06-03 13:50:00,40.15,40.16,40.09,40.1,32410.0,40.15,40.16,40.09,40.1,32410.0
2022-06-03 14:00:00,40.11,40.11,40.03,40.05,35587.0,40.11,40.11,40.03,40.05,35587.0
2022-06-03 14:10:00,40.06,40.12,40.06,40.11,23037.0,40.06,40.12,40.06,40.11,23037.0
2022-06-03 14:20:00,40.11,40.15,40.06,40.15,34090.0,40.11,40.15,40.06,40.15,34090.0
2022-06-03 14:30:00,40.15,40.15,40.01,40.05,37699.0,40.15,40.15,40.01,40.05,37699.0
2022-06-03 14:40:00,40.04,40.09,40.01,40.09,26660.0,40.04,40.09,40.01,40.09,26660.0
2022-06-03 14:50:00,40.09,40.11,40.03,40.07,44426.0,40.09,40.11,40.03,40.07,44426.0
2022-06-03 15:00:00,40.08,40.1,40.0,40.04,56564.0,40.08,40.1,40.0,40.04,56564.0
2022-06-03 15:10:00,40.04,40.05,39.93,39.95,79927.0,40.04,40.05,39.93,39.95,79927.0
2022-06-03 15:20:00,39.95,39.96,39.9,39.96,84495.0,39.95,39.96,39.9,39.96,84495.0
2022-06-03 15:30:00,39.96,40.0,39.88,39.96,107225.0,39.96,40.0,39.88,39.96,107225.0
2022-06-03 15:40:00,39.96,40.0,39.84,39.88,155124.0,39.96,40.0,39.84,39.88,155124.0
2022-06-03 15:50:00,39.89,39.99,39.85,39.9,335442.0,39.89,39.99,39.85,39.9,335442.0
2022-06-06 09:30:00,40.17,40.36,39.97,40.11,709745.0,40.17,40.36,39.97,40.11,709745.0
2022-06-06 09:40:00,40.11,40.19,39.89,39.93,106779.0,40.11,40.19,39.89,39.93,106779.0
2022-06-06 09:50:00,39.93,40.01,39.89,39.98,142790.0,39.93,40.01,39.89,39.98,142790.0
2022-06-06 10:00:00,39.98,40.09,39.91,39.94,160460.0,39.98,40.09,39.91,39.94,160460.0
2022-06-06 10:10:00,39.95,39.95,39.76,39.84,140244.0,39.95,39.95,39.76,39.84,140244.0
2022-06-06 10:20:00,39.84,39.89,39.74,39.78,109819.0,39.84,39.89,39.74,39.78,109819.0
2022-06-06 10:30:00,39.77,39.98,39.77,39.97,147875.0,39.77,39.98,39.77,39.97,147875.0
2022-06-06 10:40:00,39.98,40.02,39.92,40.01,75984.0,39.98,40.02,39.92,40.01,75984.0
2022-06-06 10:50:00,40.02,40.03,39.87,39.94,83737.0,40.02,40.03,39.87,39.94,83737.0
2022-06-06 11:00:00,39.94,40.01,39.94,39.97,54032.0,39.94,40.01,39.94,39.97,54032.0
2022-06-06 11:10:00,39.96,39.96,39.78,39.78,73761.0,39.96,39.96,39.78,39.78,73761.0
2022-06-06 11:20:00,39.78,39.82,39.76,39.77,49746.0,39.78,39.82,39.76,39.77,49746.0
2022-06-06 11:30:00,39.77,39.79,39.71,39.73,46781.0,39.77,39.79,39.71,39.73,46781.0
2022-06-06 11:40:00,39.73,39.84,39.72,39.79,56592.0,39.73,39.84,39.72,39.79,56592.0
2022-06-06 11:50:00,39.78,39.84,39.76,39.78,44230.0,39.78,39.84,39.76,39.78,44230.0
2022-06-06 12:00:00,39.79,39.79,39.64,39.65,48739.0,39.79,39.79,39.64,39.65,48739.0
2022-06-06 12:10:00,39.64,39.65,39.56,39.64,52795.0,39.64,39.65,39.56,39.64,52795.0
2022-06-06 12:20:00,39.64,39.65,39.53,39.54,34662.0,39.64,39.65,39.53,39.54,34662.0
2022-06-06 12:30:00,39.54,39.57,39.52,39.57,37410.0,39.54,39.57,39.52,39.57,37410.0
2022-06-06 12:40:00,39.58,39.61,39.54,39.58,44861.0,39.58,39.61,39.54,39.58,44861.0
2022-06-06 12:50:00,39.57,39.61,39.51,39.6,46638.0,39.57,39.61,39.51,39.6,46638.0
2022-06-06 13:00:00,39.61,39.61,39.52,39.59,39291.0,39.61,39.61,39.52,39.59,39291.0
2022-06-06 13:10:00,39.59,39.61,39.53,39.58,49429.0,39.59,39.61,39.53,39.58,49429.0
2022-06-06 13:20:00,39.57,39.61,39.55,39.56,41825.0,39.57,39.61,39.55,39.56,41825.0
2022-06-06 13:30:00,39.56,39.67,39.55,39.66,59333.0,39.56,39.67,39.55,39.66,59333.0
2022-06-06 13:40:00,39.66,39.78,39.65,39.71,66499.0,39.66,39.78,39.65,39.71,66499.0
2022-06-06 13:50:00,39.71,39.73,39.67,39.72,61106.0,39.71,39.73,39.67,39.72,61106.0
2022-06-06 14:00:00,39.72,39.74,39.67,39.7,70049.0,39.72,39.74,39.67,39.7,70049.0
2022-06-06 14:10:00,39.7,39.75,39.67,39.75,71359.0,39.7,39.75,39.67,39.75,71359.0
2022-06-06 14:20:00,39.74,39.75,39.62,39.65,61494.0,39.74,39.75,39.62,39.65,61494.0
2022-06-06 14:30:00,39.64,39.64,39.56,39.59,113467.0,39.64,39.64,39.56,39.59,113467.0
2022-06-06 14:40:00,39.58,39.62,39.51,39.51,153917.0,39.58,39.62,39.51,39.51,153917.0
2022-06-06 14:50:00,39.52,39.59,39.46,39.55,87419.0,39.52,39.59,39.46,39.55,87419.0
2022-06-06 15:00:00,39.55,39.58,39.44,39.46,90389.0,39.55,39.58,39.44,39.46,90389.0
2022-06-06 15:10:00,39.45,39.5,39.4,39.4,73415.0,39.45,39.5,39.4,39.4,73415.0
2022-06-06 15:20:00,39.39,39.45,39.34,39.36,162673.0,39.39,39.45,39.34,39.36,162673.0
2022-06-06 15:30:00,39.36,39.38,39.22,39.29,259289.0,39.36,39.38,39.22,39.29,259289.0
2022-06-06 15:40:00,39.29,39.4,39.28,39.37,421700.0,39.29,39.4,39.28,39.37,421700.0
2022-06-06 15:50:00,39.37,39.45,39.35,39.37,610831.0,39.37,39.45,39.35,39.37,610831.0
2022-06-07 09:30:00,39.19,39.34,39.07,39.32,154692.0,39.19,39.34,39.07,39.32,154692.0
2022-06-07 09:40:00,39.33,39.34,39.13,39.14,100703.0,39.33,39.34,39.13,39.14,100703.0
2022-06-07 09:50:00,39.13,39.19,39.03,39.11,97147.0,39.13,39.19,39.03,39.11,97147.0
2022-06-07 10:00:00,39.11,39.15,38.99,39.06,86131.0,39.11,39.15,38.99,39.06,86131.0
2022-06-07 10:10:00,39.06,39.07,38.91,38.97,131117.0,39.06,39.07,38.91,38.97,131117.0
2022-06-07 10:20:00,38.98,39.18,38.97,39.18,204771.0,38.98,39.18,38.97,39.18,204771.0
2022-06-07 10:30:00,39.17,39.33,39.1,39.27,839436.0,39.17,39.33,39.1,39.27,839436.0
2022-06-07 10:40:00,39.27,39.37,39.26,39.34,142558.0,39.27,39.37,39.26,39.34,142558.0
2022-06-07 10:50:00,39.34,39.35,39.3,39.32,108703.0,39.34,39.35,39.3,39.32,108703.0
2022-06-07 11:00:00,39.32,39.35,39.22,39.25,76398.0,39.32,39.35,39.22,39.25,76398.0
2022-06-07 11:10:00,39.25,39.39,39.25,39.34,82763.0,39.25,39.39,39.25,39.34,82763.0
2022-06-07 11:20:00,39.36,39.38,39.28,39.3,76306.0,39.36,39.38,39.28,39.3,76306.0
2022-06-07 11:30:00,39.29,39.34,39.27,39.33,106166.0,39.29,39.34,39.27,39.33,106166.0
2022-06-07 11:40:00,39.34,39.41,39.31,39.35,74965.0,39.34,39.41,39.31,39.35,74965.0
2022-06-07 11:50:00,39.34,39.34,39.27,39.31,56413.0,39.34,39.34,39.27,39.31,56413.0
2022-06-07 12:00:00,39.32,39.32,39.18,39.19,64168.0,39.32,39.32,39.18,39.19,64168.0
2022-06-07 12:10:00,39.18,39.21,39.14,39.19,69126.0,39.18,39.21,39.14,39.19,69126.0
2022-06-07 12:20:00,39.18,39.25,39.17,39.24,63490.0,39.18,39.25,39.17,39.24,63490.0
2022-06-07 12:30:00,39.24,39.32,39.22,39.3,48153.0,39.24,39.32,39.22,39.3,48153.0
2022-06-07 12:40:00,39.31,39.38,39.31,39.34,89199.0,39.31,39.38,39.31,39.34,89199.0
2022-06-07 12:50:00,39.33,39.35,39.29,39.3,70930.0,39.33,39.35,39.29,39.3,70930.0
2022-06-07 13:00:00,39.29,39.36,39.26,39.36,42100.0,39.29,39.36,39.26,39.36,42100.0
2022-06-07 13:10:00,39.37,39.43,39.36,39.41,69576.0,39.37,39.43,39.36,39.41,69576.0
2022-06-07 13:20:00,39.4,39.43,39.35,39.39,43876.0,39.4,39.43,39.35,39.39,43876.0
2022-06-07 13:30:00,39.39,39.44,39.38,39.41,68516.0,39.39,39.44,39.38,39.41,68516.0
2022-06-07 13:40:00,39.41,39.47,39.4,39.47,73728.0,39.41,39.47,39.4,39.47,73728.0
2022-06-07 13:50:00,39.48,39.5,39.4,39.41,41870.0,39.48,39.5,39.4,39.41,41870.0
2022-06-07 14:00:00,39.4,39.44,39.38,39.44,78267.0,39.4,39.44,39.38,39.44,78267.0
2022-06-07 14:10:00,39.44,39.5,39.43,39.48,69415.0,39.44,39.5,39.43,39.48,69415.0
2022-06-07 14:20:00,39.48,39.5,39.44,39.48,89292.0,39.48,39.5,39.44,39.48,89292.0
2022-06-07 14:30:00,39.48,39.53,39.44,39.47,81631.0,39.48,39.53,39.44,39.47,81631.0
2022-06-07 14:40:00,39.47,39.48,39.36,39.37,100501.0,39.47,39.48,39.36,39.37,100501.0
2022-06-07 14:50:00,39.37,39.41,39.36,39.39,62840.0,39.37,39.41,39.36,39.39,62840.0
2022-06-07 15:00:00,39.39,39.43,39.36,39.36,102786.0,39.39,39.43,39.36,39.36,102786.0
2022-06-07 15:10:00,39.37,39.38,39.3,39.33,138305.0,39.37,39.38,39.3,39.33,138305.0
2022-06-07 15:20:00,39.33,39.41,39.32,39.4,99548.0,39.33,39.41,39.32,39.4,99548.0
2022-06-07 15:30:00,39.39,39.45,39.38,39.45,470668.0,39.39,39.45,39.38,39.45,470668.0
2022-06-07 15:40:00,39.45,39.55,39.44,39.53,266558.0,39.45,39.55,39.44,39.53,266558.0
2022-06-07 15:50:00,39.52,39.59,39.51,39.58,509033.0,39.52,39.59,39.51,39.58,509033.0
2022-06-08 09:30:00,39.4,39.4,39.05,39.34,138770.0,39.4,39.4,39.05,39.34,138770.0
2022-06-08 09:40:00,39.32,39.32,39.08,39.2,516050.0,39.32,39.32,39.08,39.2,516050.0
2022-06-08 09:50:00,39.19,39.37,39.17,39.23,73842.0,39.19,39.37,39.17,39.23,73842.0
2022-06-08 10:00:00,39.23,39.29,39.13,39.14,63144.0,39.23,39.29,39.13,39.14,63144.0
2022-06-08 10:10:00,39.14,39.17,39.04,39.09,99391.0,39.14,39.17,39.04,39.09,99391.0
2022-06-08 10:20:00,39.1,39.17,39.02,39.02,91839.0,39.1,39.17,39.02,39.02,91839.0
2022-06-08 10:30:00,39.02,39.16,39.01,39.15,96471.0,39.02,39.16,39.01,39.15,96471.0
2022-06-08 10:40:00,39.15,39.19,39.0,39.06,136935.0,39.15,39.19,39.0,39.06,136935.0
2022-06-08 10:50:00,39.07,39.17,39.05,39.11,86652.0,39.07,39.17,39.05,39.11,86652.0
2022-06-08 11:00:00,39.11,39.14,39.05,39.08,72891.0,39.11,39.14,39.05,39.08,72891.0
2022-06-08 11:10:00,39.08,39.14,39.07,39.12,60072.0,39.08,39.14,39.07,39.12,60072.0
2022-06-08 11:20:00,39.12,39.24,39.11,39.23,68725.0,39.12,39.24,39.11,39.23,68725.0
2022-06-08 11:30:00,39.23,39.36,39.19,39.35,106192.0,39.23,39.36,39.19,39.35,106192.0
2022-06-08 11:40:00,39.35,39.39,39.29,39.32,51076.0,39.35,39.39,39.29,39.32,51076.0
2022-06-08 11:50:00,39.33,39.41,39.32,39.37,63954.0,39.33,39.41,39.32,39.37,63954.0
2022-06-08 12:00:00,39.36,39.44,39.36,39.41,74205.0,39.36,39.44,39.36,39.41,74205.0
2022-06-08 12:10:00,39.42,39.48,39.41,39.46,115236.0,39.42,39.48,39.41,39.46,115236.0
2022-06-08 12:20:00,39.45,39.46,39.29,39.34,39761.0,39.45,39.46,39.29,39.34,39761.0
2022-06-08 12:30:00,39.34,39.35,39.19,39.19,106379.0,39.34,39.35,39.19,39.19,106379.0
2022-06-08 12:40:00,39.19,39.25,39.15,39.24,149568.0,39.19,39.25,39.15,39.24,149568.0
2022-06-08 12:50:00,39.23,39.3,39.21,39.3,47930.0,39.23,39.3,39.21,39.3,47930.0
2022-06-08 13:00:00,39.29,39.3,39.17,39.27,50827.0,39.29,39.3,39.17,39.27,50827.0
2022-06-08 13:10:00,39.27,39.27,39.2,39.27,33497.0,39.27,39.27,39.2,39.27,33497.0
2022-06-08 13:20:00,39.26,39.26,39.19,39.2,46712.0,39.26,39.26,39.19,39.2,46712.0
2022-06-08 13:30:00,39.19,39.19,39.12,39.13,37530.0,39.19,39.19,39.12,39.13,37530.0
2022-06-08 13:40:00,39.13,39.26,39.13,39.22,48974.0,39.13,39.26,39.13,39.22,48974.0
2022-06-08 13:50:00,39.22,39.25,39.19,39.19,47530.0,39.22,39.25,39.19,39.19,47530.0
2022-06-08 14:00:00,39.2,39.26,39.19,39.21,50532.0,39.2,39.26,39.19,39.21,50532.0
2022-06-08 14:10:00,39.22,39.23,39.14,39.16,40847.0,39.22,39.23,39.14,39.16,40847.0
2022-06-08 14:20:00,39.16,39.22,39.11,39.16,46633.0,39.16,39.22,39.11,39.16,46633.0
2022-06-08 14:30:00,39.17,39.19,39.09,39.15,84982.0,39.17,39.19,39.09,39.15,84982.0
2022-06-08 14:40:00,39.15,39.25,39.14,39.23,86388.0,39.15,39.25,39.14,39.23,86388.0
2022-06-08 14:50:00,39.23,39.26,39.2,39.21,44353.0,39.23,39.26,39.2,39.21,44353.0
2022-06-08 15:00:00,39.22,39.22,39.09,39.12,116144.0,39.22,39.22,39.09,39.12,116144.0
2022-06-08 15:10:00,39.12,39.26,39.12,39.25,64277.0,39.12,39.26,39.12,39.25,64277.0
2022-06-08 15:20:00,39.25,39.3,39.24,39.26,83969.0,39.25,39.3,39.24,39.26,83969.0
2022-06-08 15:30:00,39.27,39.29,39.18,39.23,219039.0,39.27,39.29,39.18,39.23,219039.0
2022-06-08 15:40:00,39.23,39.24,39.14,39.14,233785.0,39.23,39.24,39.14,39.14,233785.0
2022-06-08 15:50:00,39.14,39.21,39.04,39.11,863493.0,39.14,39.21,39.04,39.11,863493.0
2022-06-09 09:30:00,38.8,38.95,38.6,38.78,169968.0,38.8,38.95,38.6,38.78,169968.0
2022-06-09 09:40:00,38.78,38.87,38.55,38.69,135036.0,38.78,38.87,38.55,38.69,135036.0
2022-06-09 09:50:00,38.69,38.93,38.69,38.82,46231.0,38.69,38.93,38.69,38.82,46231.0
2022-06-09 10:00:00,38.84,38.84,38.63,38.64,50263.0,38.84,38.84,38.63,38.64,50263.0
2022-06-09 10:10:00,38.64,38.77,38.53,38.75,52929.0,38.64,38.77,38.53,38.75,52929.0
2022-06-09 10:20:00,38.77,38.82,38.72,38.8,49015.0,38.77,38.82,38.72,38.8,49015.0
2022-06-09 10:30:00,38.8,38.85,38.76,38.8,40475.0,38.8,38.85,38.76,38.8,40475.0
2022-06-09 10:40:00,38.8,38.8,38.63,38.64,39203.0,38.8,38.8,38.63,38.64,39203.0
2022-06-09 10:50:00,38.63,38.66,38.52,38.64,54815.0,38.63,38.66,38.52,38.64,54815.0
2022-06-09 11:00:00,38.64,38.65,38.49,38.52,104534.0,38.64,38.65,38.49,38.52,104534.0
2022-06-09 11:10:00,38.52,38.6,38.51,38.56,90123.0,38.52,38.6,38.51,38.56,90123.0
2022-06-09 11:20:00,38.57,38.64,38.55,38.59,54464.0,38.57,38.64,38.55,38.59,54464.0
2022-06-09 11:30:00,38.58,38.61,38.52,38.58,56350.0,38.58,38.61,38.52,38.58,56350.0
2022-06-09 11:40:00,38.58,38.68,38.57,38.59,130784.0,38.58,38.68,38.57,38.59,130784.0
2022-06-09 11:50:00,38.59,38.72,38.55,38.71,39591.0,38.59,38.72,38.55,38.71,39591.0
2022-06-09 12:00:00,38.7,38.75,38.64,38.67,50141.0,38.7,38.75,38.64,38.67,50141.0
2022-06-09 12:10:00,38.66,38.67,38.62,38.65,70401.0,38.66,38.67,38.62,38.65,70401.0
2022-06-09 12:20:00,38.65,38.76,38.64,38.74,45050.0,38.65,38.76,38.64,38.74,45050.0
2022-06-09 12:30:00,38.75,38.77,38.7,38.77,20270.0,38.75,38.77,38.7,38.77,20270.0
2022-06-09 12:40:00,38.77,38.78,38.73,38.76,38856.0,38.77,38.78,38.73,38.76,38856.0
2022-06-09 12:50:00,38.76,38.78,38.7,38.76,48690.0,38.76,38.78,38.7,38.76,48690.0
2022-06-09 13:00:00,38.77,38.83,38.75,38.8,40510.0,38.77,38.83,38.75,38.8,40510.0
2022-06-09 13:10:00,38.81,38.81,38.72,38.73,60901.0,38.81,38.81,38.72,38.73,60901.0
2022-06-09 13:20:00,38.73,38.73,38.65,38.68,66993.0,38.73,38.73,38.65,38.68,66993.0
2022-06-09 13:30:00,38.68,38.69,38.62,38.65,47630.0,38.68,38.69,38.62,38.65,47630.0
2022-06-09 13:40:00,38.65,38.66,38.61,38.65,38141.0,38.65,38.66,38.61,38.65,38141.0
2022-06-09 13:50:00,38.65,38.73,38.64,38.73,36079.0,38.65,38.73,38.64,38.73,36079.0
2022-06-09 14:00:00,38.73,38.74,38.61,38.64,69205.0,38.73,38.74,38.61,38.64,69205.0
2022-06-09 14:10:00,38.64,38.65,38.53,38.54,58697.0,38.64,38.65,38.53,38.54,58697.0
2022-06-09 14:20:00,38.54,38.56,38.47,38.47,49836.0,38.54,38.56,38.47,38.47,49836.0
2022-06-09 14:30:00,38.47,38.47,38.35,38.39,63215.0,38.47,38.47,38.35,38.39,63215.0
2022-06-09 14:40:00,38.38,38.42,38.35,38.4,45953.0,38.38,38.42,38.35,38.4,45953.0
2022-06-09 14:50:00,38.41,38.42,38.32,38.32,82320.0,38.41,38.42,38.32,38.32,82320.0
2022-06-09 15:00:00,38.32,38.4,38.3,38.31,213064.0,38.32,38.4,38.3,38.31,213064.0
2022-06-09 15:10:00,38.32,38.34,38.24,38.27,60559.0,38.32,38.34,38.24,38.27,60559.0
2022-06-09 15:20:00,38.28,38.32,38.15,38.16,87295.0,38.28,38.32,38.15,38.16,87295.0
2022-06-09 15:30:00,38.16,38.22,38.14,38.18,268385.0,38.16,38.22,38.14,38.18,268385.0
2022-06-09 15:40:00,38.17,38.17,38.0,38.01,366577.0,38.17,38.17,38.0,38.01,366577.0
2022-06-09 15:50:00,38.0,38.08,37.95,37.97,1123336.0,38.0,38.08,37.95,37.97,1123336.0
2022-06-10 09:30:00,37.29,37.35,36.91,37.25,483652.0,37.29,37.35,36.91,37.25,483652.0
2022-06-10 09:40:00,37.26,37.34,37.03,37.13,373201.0,37.26,37.34,37.03,37.13,373201.0
2022-06-10 09:50:00,37.13,37.21,37.01,37.13,228255.0,37.13,37.21,37.01,37.13,228255.0
2022-06-10 10:00:00,37.13,37.17,37.0,37.05,220432.0,37.13,37.17,37.0,37.05,220432.0
2022-06-10 10:10:00,37.05,37.08,36.91,36.98,182072.0,37.05,37.08,36.91,36.98,182072.0
2022-06-10 10:20:00,36.98,37.07,36.96,36.99,261667.0,36.98,37.07,36.96,36.99,261667.0
2022-06-10 10:30:00,36.99,37.19,36.98,37.16,269759.0,36.99,37.19,36.98,37.16,269759.0
2022-06-10 10:40:00,37.16,37.33,37.12,37.27,323768.0,37.16,37.33,37.12,37.27,323768.0
2022-06-10 10:50:00,37.27,37.29,37.14,37.21,227484.0,37.27,37.29,37.14,37.21,227484.0
2022-06-10 11:00:00,37.21,37.27,37.1,37.21,197442.0,37.21,37.27,37.1,37.21,197442.0
2022-06-10 11:10:00,37.22,37.3,37.17,37.3,246699.0,37.22,37.3,37.17,37.3,246699.0
2022-06-10 11:20:00,37.31,37.32,37.06,37.07,172788.0,37.31,37.32,37.06,37.07,172788.0
2022-06-10 11:30:00,37.06,37.11,37.0,37.03,204231.0,37.06,37.11,37.0,37.03,204231.0
2022-06-10 11:40:00,37.04,37.2,37.01,37.14,286914.0,37.04,37.2,37.01,37.14,286914.0
2022-06-10 11:50:00,37.15,37.2,37.06,37.19,234119.0,37.15,37.2,37.06,37.19,234119.0
2022-06-10 12:00:00,37.19,37.22,37.16,37.2,331011.0,37.19,37.22,37.16,37.2,331011.0
2022-06-10 12:10:00,37.2,37.2,37.03,37.03,142930.0,37.2,37.2,37.03,37.03,142930.0
2022-06-10 12:20:00,37.04,37.16,37.03,37.12,156679.0,37.04,37.16,37.03,37.12,156679.0
2022-06-10 12:30:00,37.12,37.21,37.1,37.21,123281.0,37.12,37.21,37.1,37.21,123281.0
2022-06-10 12:40:00,37.21,37.3,37.17,37.2,148418.0,37.21,37.3,37.17,37.2,148418.0
2022-06-10 12:50:00,37.2,37.26,37.15,37.25,123084.0,37.2,37.26,37.15,37.25,123084.0
2022-06-10 13:00:00,37.25,37.26,37.17,37.24,120729.0,37.25,37.26,37.17,37.24,120729.0
2022-06-10 13:10:00,37.23,37.26,37.11,37.21,141027.0,37.23,37.26,37.11,37.21,141027.0
2022-06-10 13:20:00,37.21,37.36,37.2,37.34,125868.0,37.21,37.36,37.2,37.34,125868.0
2022-06-10 13:30:00,37.35,37.43,37.28,37.39,161681.0,37.35,37.43,37.28,37.39,161681.0
2022-06-10 13:40:00,37.4,37.47,37.39,37.46,148416.0,37.4,37.47,37.39,37.46,148416.0
2022-06-10 13:50:00,37.47,37.5,37.35,37.39,107670.0,37.47,37.5,37.35,37.39,107670.0
2022-06-10 14:00:00,37.39,37.39,37.29,37.37,120964.0,37.39,37.39,37.29,37.37,120964.0
2022-06-10 14:10:00,37.37,37.47,37.32,37.47,173900.0,37.37,37.47,37.32,37.47,173900.0
2022-06-10 14:20:00,37.47,37.56,37.44,37.47,178017.0,37.47,37.56,37.44,37.47,178017.0
2022-06-10 14:30:00,37.48,37.53,37.43,37.44,98431.0,37.48,37.53,37.43,37.44,98431.0
2022-06-10 14:40:00,37.44,37.46,37.37,37.45,117976.0,37.44,37.46,37.37,37.45,117976.0
2022-06-10 14:50:00,37.44,37.48,37.41,37.47,107043.0,37.44,37.48,37.41,37.47,107043.0
2022-06-10 15:00:00,37.46,37.49,37.3,37.37,212186.0,37.46,37.49,37.3,37.37,212186.0
2022-06-10 15:10:00,37.37,37.48,37.36,37.48,145202.0,37.37,37.48,37.36,37.48,145202.0
2022-06-10 15:20:00,37.48,37.6,37.35,37.52,201648.0,37.48,37.6,37.35,37.52,201648.0
2022-06-10 15:30:00,37.53,37.59,37.44,37.52,294318.0,37.53,37.59,37.44,37.52,294318.0
2022-06-10 15:40:00,37.52,37.54,37.29,37.29,431885.0,37.52,37.54,37.29,37.29,431885.0
2022-06-10 15:50:00,37.29,37.4,37.22,37.22,958568.0,37.29,37.4,37.22,37.22,958568.0
2022-06-13 09:30:00,36.42,36.89,36.37,36.69,302409.0,36.42,36.89,36.37,36.69,302409.0
2022-06-13 09:40:00,36.68,36.76,36.49,36.63,225191.0,36.68,36.76,36.49,36.63,225191.0
2022-06-13 09:50:00,36.64,36.66,36.37,36.41,498201.0,36.64,36.66,36.37,36.41,498201.0
2022-06-13 10:00:00,36.4,36.57,36.35,36.5,147542.0,36.4,36.57,36.35,36.5,147542.0
2022-06-13 10:10:00,36.5,36.55,36.29,36.37,90114.0,36.5,36.55,36.29,36.37,90114.0
2022-06-13 10:20:00,36.37,36.53,36.37,36.48,180126.0,36.37,36.53,36.37,36.48,180126.0
2022-06-13 10:30:00,36.49,36.6,36.42,36.54,254094.0,36.49,36.6,36.42,36.54,254094.0
2022-06-13 10:40:00,36.53,36.54,36.37,36.4,132546.0,36.53,36.54,36.37,36.4,132546.0
2022-06-13 10:50:00,36.39,36.63,36.35,36.6,135265.0,36.39,36.63,36.35,36.6,135265.0
2022-06-13 11:00:00,36.59,36.6,36.41,36.46,121920.0,36.59,36.6,36.41,36.46,121920.0
2022-06-13 11:10:00,36.45,36.56,36.43,36.55,100112.0,36.45,36.56,36.43,36.55,100112.0
2022-06-13 11:20:00,36.55,36.65,36.5,36.51,213959.0,36.55,36.65,36.5,36.51,213959.0
2022-06-13 11:30:00,36.52,36.56,36.4,36.5,278672.0,36.52,36.56,36.4,36.5,278672.0
2022-06-13 11:40:00,36.5,36.62,36.47,36.57,190119.0,36.5,36.62,36.47,36.57,190119.0
2022-06-13 11:50:00,36.57,36.62,36.49,36.52,117720.0,36.57,36.62,36.49,36.52,117720.0
2022-06-13 12:00:00,36.52,36.79,36.49,36.7,191180.0,36.52,36.79,36.49,36.7,191180.0
2022-06-13 12:10:00,36.69,36.8,36.63,36.67,88169.0,36.69,36.8,36.63,36.67,88169.0
2022-06-13 12:20:00,36.68,36.77,36.67,36.7,342374.0,36.68,36.77,36.67,36.7,342374.0
2022-06-13 12:30:00,36.69,36.87,36.66,36.83,272213.0,36.69,36.87,36.66,36.83,272213.0
2022-06-13 12:40:00,36.83,36.84,36.71,36.73,214670.0,36.83,36.84,36.71,36.73,214670.0
2022-06-13 12:50:00,36.73,36.76,36.61,36.63,107818.0,36.73,36.76,36.61,36.63,107818.0
2022-06-13 13:00:00,36.63,36.66,36.58,36.65,117537.0,36.63,36.66,36.58,36.65,117537.0
2022-06-13 13:10:00,36.65,36.69,36.61,36.69,170898.0,36.65,36.69,36.61,36.69,170898.0
2022-06-13 13:20:00,36.69,36.71,36.59,36.6,163921.0,36.69,36.71,36.59,36.6,163921.0
2022-06-13 13:30:00,36.6,36.61,36.49,36.58,219645.0,36.6,36.61,36.49,36.58,219645.0
2022-06-13 13:40:00,36.58,36.69,36.57,36.68,216061.0,36.58,36.69,36.57,36.68,216061.0
2022-06-13 13:50:00,36.69,36.75,36.59,36.72,223053.0,36.69,36.75,36.59,36.72,223053.0
2022-06-13 14:00:00,36.72,36.72,36.65,36.66,284032.0,36.72,36.72,36.65,36.66,284032.0
2022-06-13 14:10:00,36.66,36.67,36.57,36.64,158863.0,36.66,36.67,36.57,36.64,158863.0
2022-06-13 14:20:00,36.64,36.7,36.62,36.66,102793.0,36.64,36.7,36.62,36.66,102793.0
2022-06-13 14:30:00,36.66,36.78,36.6,36.72,228051.0,36.66,36.78,36.6,36.72,228051.0
2022-06-13 14:40:00,36.72,36.8,36.63,36.68,171491.0,36.72,36.8,36.63,36.68,171491.0
2022-06-13 14:50:00,36.67,36.68,36.52,36.52,240547.0,36.67,36.68,36.52,36.52,240547.0
2022-06-13 15:00:00,36.52,36.58,36.4,36.43,367861.0,36.52,36.58,36.4,36.43,367861.0
2022-06-13 15:10:00,36.42,36.59,36.36,36.51,555931.0,36.42,36.59,36.36,36.51,555931.0
2022-06-13 15:20:00,36.5,36.55,36.36,36.39,543452.0,36.5,36.55,36.36,36.39,543452.0
2022-06-13 15:30:00,36.39,36.46,36.32,36.32,600201.0,36.39,36.46,36.32,36.32,600201.0
2022-06-13 15:40:00,36.32,36.4,36.29,36.33,553079.0,36.32,36.4,36.29,36.33,553079.0
2022-06-13 15:50:00,36.33,36.48,36.21,36.43,748701.0,36.33,36.48,36.21,36.43,748701.0
2022-06-14 09:30:00,36.31,36.42,36.17,36.29,185050.0,36.31,36.42,36.17,36.29,185050.0
2022-06-14 09:40:00,36.28,36.41,35.98,35.98,244128.0,36.28,36.41,35.98,35.98,244128.0
2022-06-14 09:50:00,35.98,36.16,35.83,36.15,100433.0,35.98,36.16,35.83,36.15,100433.0
2022-06-14 10:00:00,36.15,36.21,36.04,36.06,130095.0,36.15,36.21,36.04,36.06,130095.0
2022-06-14 10:10:00,36.06,36.06,35.92,35.98,170171.0,36.06,36.06,35.92,35.98,170171.0
2022-06-14 10:20:00,35.96,36.03,35.92,35.97,98676.0,35.96,36.03,35.92,35.97,98676.0
2022-06-14 10:30:00,35.97,36.06,35.94,35.99,128323.0,35.97,36.06,35.94,35.99,128323.0
2022-06-14 10:40:00,35.98,36.11,35.93,36.11,111854.0,35.98,36.11,35.93,36.11,111854.0
2022-06-14 10:50:00,36.1,36.12,36.0,36.02,84351.0,36.1,36.12,36.0,36.02,84351.0
2022-06-14 11:00:00,36.02,36.1,35.84,35.88,119292.0,36.02,36.1,35.84,35.88,119292.0
2022-06-14 11:10:00,35.88,35.9,35.8,35.84,88773.0,35.88,35.9,35.8,35.84,88773.0
2022-06-14 11:20:00,35.84,35.92,35.75,35.81,116651.0,35.84,35.92,35.75,35.81,116651.0
2022-06-14 11:30:00,35.81,35.89,35.66,35.8,151595.0,35.81,35.89,35.66,35.8,151595.0
2022-06-14 11:40:00,35.8,35.9,35.72,35.73,190883.0,35.8,35.9,35.72,35.73,190883.0
2022-06-14 11:50:00,35.73,35.8,35.69,35.76,288803.0,35.73,35.8,35.69,35.76,288803.0
2022-06-14 12:00:00,35.76,35.76,35.67,35.72,195099.0,35.76,35.76,35.67,35.72,195099.0
2022-06-14 12:10:00,35.72,35.86,35.7,35.83,105376.0,35.72,35.86,35.7,35.83,105376.0
2022-06-14 12:20:00,35.84,35.86,35.7,35.72,101776.0,35.84,35.86,35.7,35.72,101776.0
2022-06-14 12:30:00,35.72,35.75,35.59,35.59,73943.0,35.72,35.75,35.59,35.59,73943.0
2022-06-14 12:40:00,35.59,35.64,35.53,35.63,84247.0,35.59,35.64,35.53,35.63,84247.0
2022-06-14 12:50:00,35.62,35.66,35.58,35.64,80761.0,35.62,35.66,35.58,35.64,80761.0
2022-06-14 13:00:00,35.64,35.76,35.61,35.74,98097.0,35.64,35.76,35.61,35.74,98097.0
2022-06-14 13:10:00,35.74,35.91,35.72,35.86,120925.0,35.74,35.91,35.72,35.86,120925.0
2022-06-14 13:20:00,35.87,35.87,35.72,35.73,88977.0,35.87,35.87,35.72,35.73,88977.0
2022-06-14 13:30:00,35.71,35.75,35.6,35.63,95841.0,35.71,35.75,35.6,35.63,95841.0
2022-06-14 13:40:00,35.62,35.62,35.43,35.44,840373.0,35.62,35.62,35.43,35.44,840373.0
2022-06-14 13:50:00,35.44,35.47,35.38,35.38,99268.0,35.44,35.47,35.38,35.38,99268.0
2022-06-14 14:00:00,35.38,35.57,35.37,35.55,143206.0,35.38,35.57,35.37,35.55,143206.0
2022-06-14 14:10:00,35.55,35.55,35.35,35.38,88062.0,35.55,35.55,35.35,35.38,88062.0
2022-06-14 14:20:00,35.38,35.44,35.29,35.35,100509.0,35.38,35.44,35.29,35.35,100509.0
2022-06-14 14:30:00,35.34,35.34,35.24,35.3,91496.0,35.34,35.34,35.24,35.3,91496.0
2022-06-14 14:40:00,35.28,35.29,35.13,35.14,128701.0,35.28,35.29,35.13,35.14,128701.0
2022-06-14 14:50:00,35.14,35.19,35.08,35.11,129206.0,35.14,35.19,35.08,35.11,129206.0
2022-06-14 15:00:00,35.11,35.24,35.09,35.19,168528.0,35.11,35.24,35.09,35.19,168528.0
2022-06-14 15:10:00,35.19,35.23,35.11,35.16,149622.0,35.19,35.23,35.11,35.16,149622.0
2022-06-14 15:20:00,35.16,35.28,35.12,35.27,151197.0,35.16,35.28,35.12,35.27,151197.0
2022-06-14 15:30:00,35.27,35.43,35.27,35.39,259052.0,35.27,35.43,35.27,35.39,259052.0
2022-06-14 15:40:00,35.39,35.48,35.3,35.38,423465.0,35.39,35.48,35.3,35.38,423465.0
2022-06-14 15:50:00,35.38,35.4,35.18,35.25,1063400.0,35.38,35.4,35.18,35.25,1063400.0
2022-06-15 09:30:00,36.1,36.51,36.1,36.13,347660.0,36.1,36.51,36.1,36.13,347660.0
2022-06-15 09:40:00,36.13,36.26,36.06,36.17,206183.0,36.13,36.26,36.06,36.17,206183.0
2022-06-15 09:50:00,36.16,36.43,36.15,36.33,225397.0,36.16,36.43,36.15,36.33,225397.0
2022-06-15 10:00:00,36.33,36.68,36.32,36.58,392133.0,36.33,36.68,36.32,36.58,392133.0
2022-06-15 10:10:00,36.57,36.6,36.45,36.54,277751.0,36.57,36.6,36.45,36.54,277751.0
2022-06-15 10:20:00,36.54,36.56,36.33,36.41,222975.0,36.54,36.56,36.33,36.41,222975.0
2022-06-15 10:30:00,36.41,36.47,36.33,36.38,153507.0,36.41,36.47,36.33,36.38,153507.0
2022-06-15 10:40:00,36.38,36.49,36.37,36.47,151916.0,36.38,36.49,36.37,36.47,151916.0
2022-06-15 10:50:00,36.46,36.48,36.31,36.41,101598.0,36.46,36.48,36.31,36.41,101598.0
2022-06-15 11:00:00,36.41,36.44,36.3,36.36,100672.0,36.41,36.44,36.3,36.36,100672.0
2022-06-15 11:10:00,36.34,36.38,36.25,36.3,101668.0,36.34,36.38,36.25,36.3,101668.0
2022-06-15 11:20:00,36.3,36.3,36.21,36.27,60301.0,36.3,36.3,36.21,36.27,60301.0
2022-06-15 11:30:00,36.26,36.29,36.22,36.27,96589.0,36.26,36.29,36.22,36.27,96589.0
2022-06-15 11:40:00,36.27,36.29,36.22,36.22,53297.0,36.27,36.29,36.22,36.22,53297.0
2022-06-15 11:50:00,36.22,36.27,36.19,36.25,41385.0,36.22,36.27,36.19,36.25,41385.0
2022-06-15 12:00:00,36.26,36.26,36.05,36.06,48513.0,36.26,36.26,36.05,36.06,48513.0
2022-06-15 12:10:00,36.06,36.15,36.02,36.06,761392.0,36.06,36.15,36.02,36.06,761392.0
2022-06-15 12:20:00,36.05,36.11,36.04,36.07,122390.0,36.05,36.11,36.04,36.07,122390.0
2022-06-15 12:30:00,36.08,36.12,35.99,36.0,96234.0,36.08,36.12,35.99,36.0,96234.0
2022-06-15 12:40:00,36.0,36.06,35.97,36.01,166670.0,36.0,36.06,35.97,36.01,166670.0
2022-06-15 12:50:00,36.0,36.0,35.88,35.94,108739.0,36.0,36.0,35.88,35.94,108739.0
2022-06-15 13:00:00,35.94,36.01,35.92,35.98,51322.0,35.94,36.01,35.92,35.98,51322.0
2022-06-15 13:10:00,35.98,36.01,35.91,35.95,98478.0,35.98,36.01,35.91,35.95,98478.0
2022-06-15 13:20:00,35.95,35.99,35.89,35.95,91150.0,35.95,35.99,35.89,35.95,91150.0
2022-06-15 13:30:00,35.95,35.96,35.9,35.94,94513.0,35.95,35.96,35.9,35.94,94513.0
2022-06-15 13:40:00,35.94,35.95,35.84,35.85,217587.0,35.94,35.95,35.84,35.85,217587.0
2022-06-15 13:50:00,35.84,36.09,35.79,36.02,144238.0,35.84,36.09,35.79,36.02,144238.0
2022-06-15 14:00:00,36.04,36.14,35.68,35.87,84993.0,36.04,36.14,35.68,35.87,84993.0
2022-06-15 14:10:00,35.87,36.01,35.72,35.96,84746.0,35.87,36.01,35.72,35.96,84746.0
2022-06-15 14:20:00,35.96,36.04,35.77,35.78,84033.0,35.96,36.04,35.77,35.78,84033.0
2022-06-15 14:30:00,35.78,36.04,35.52,35.97,330955.0,35.78,36.04,35.52,35.97,330955.0
2022-06-15 14:40:00,35.96,36.42,35.92,36.19,420221.0,35.96,36.42,35.92,36.19,420221.0
2022-06-15 14:50:00,36.2,36.26,35.9,35.98,325336.0,36.2,36.26,35.9,35.98,325336.0
2022-06-15 15:00:00,35.99,36.13,35.95,36.12,362495.0,35.99,36.13,35.95,36.12,362495.0
2022-06-15 15:10:00,36.12,36.18,35.96,36.02,370298.0,36.12,36.18,35.96,36.02,370298.0
2022-06-15 15:20:00,36.03,36.38,36.02,36.37,480594.0,36.03,36.38,36.02,36.37,480594.0
2022-06-15 15:30:00,36.37,36.5,36.19,36.2,814938.0,36.37,36.5,36.19,36.2,814938.0
2022-06-15 15:40:00,36.2,36.21,36.01,36.12,896663.0,36.2,36.21,36.01,36.12,896663.0
2022-06-15 15:50:00,36.12,36.13,35.98,36.0,1219116.0,36.12,36.13,35.98,36.0,1219116.0
2022-06-16 09:30:00,35.17,35.29,35.0,35.1,311104.0,35.17,35.29,35.0,35.1,311104.0
2022-06-16 09:40:00,35.11,35.18,34.98,35.13,298159.0,35.11,35.18,34.98,35.13,298159.0
2022-06-16 09:50:00,35.14,35.21,35.02,35.18,133837.0,35.14,35.21,35.02,35.18,133837.0
2022-06-16 10:00:00,35.16,35.29,35.09,35.29,113726.0,35.16,35.29,35.09,35.29,113726.0
2022-06-16 10:10:00,35.3,35.35,35.14,35.17,96047.0,35.3,35.35,35.14,35.17,96047.0
2022-06-16 10:20:00,35.18,35.29,35.17,35.23,175634.0,35.18,35.29,35.17,35.23,175634.0
2022-06-16 10:30:00,35.22,35.36,35.19,35.27,155903.0,35.22,35.36,35.19,35.27,155903.0
2022-06-16 10:40:00,35.27,35.28,35.06,35.06,135826.0,35.27,35.28,35.06,35.06,135826.0
2022-06-16 10:50:00,35.06,35.11,35.01,35.05,101907.0,35.06,35.11,35.01,35.05,101907.0
2022-06-16 11:00:00,35.05,35.12,35.05,35.11,88519.0,35.05,35.12,35.05,35.11,88519.0
2022-06-16 11:10:00,35.11,35.28,35.09,35.16,221461.0,35.11,35.28,35.09,35.16,221461.0
2022-06-16 11:20:00,35.16,35.32,35.12,35.27,150983.0,35.16,35.32,35.12,35.27,150983.0
2022-06-16 11:30:00,35.27,35.3,35.21,35.26,89852.0,35.27,35.3,35.21,35.26,89852.0
2022-06-16 11:40:00,35.26,35.29,35.18,35.24,116930.0,35.26,35.29,35.18,35.24,116930.0
2022-06-16 11:50:00,35.25,35.33,35.16,35.33,82425.0,35.25,35.33,35.16,35.33,82425.0
2022-06-16 12:00:00,35.35,35.4,35.26,35.3,121286.0,35.35,35.4,35.26,35.3,121286.0
2022-06-16 12:10:00,35.3,35.38,35.25,35.3,77327.0,35.3,35.38,35.25,35.3,77327.0
2022-06-16 12:20:00,35.31,35.39,35.27,35.37,78335.0,35.31,35.39,35.27,35.37,78335.0
2022-06-16 12:30:00,35.38,35.41,35.3,35.34,98172.0,35.38,35.41,35.3,35.34,98172.0
2022-06-16 12:40:00,35.34,35.46,35.34,35.43,82060.0,35.34,35.46,35.34,35.43,82060.0
2022-06-16 12:50:00,35.43,35.44,35.32,35.39,90170.0,35.43,35.44,35.32,35.39,90170.0
2022-06-16 13:00:00,35.39,35.45,35.31,35.42,62763.0,35.39,35.45,35.31,35.42,62763.0
2022-06-16 13:10:00,35.42,35.48,35.37,35.43,78610.0,35.42,35.48,35.37,35.43,78610.0
2022-06-16 13:20:00,35.44,35.56,35.39,35.52,126859.0,35.44,35.56,35.39,35.52,126859.0
2022-06-16 13:30:00,35.52,35.6,35.45,35.57,137057.0,35.52,35.6,35.45,35.57,137057.0
2022-06-16 13:40:00,35.57,35.59,35.4,35.42,122198.0,35.57,35.59,35.4,35.42,122198.0
2022-06-16 13:50:00,35.42,35.51,35.39,35.42,152320.0,35.42,35.51,35.39,35.42,152320.0
2022-06-16 14:00:00,35.42,35.47,35.32,35.35,113250.0,35.42,35.47,35.32,35.35,113250.0
2022-06-16 14:10:00,35.36,35.42,35.35,35.41,68047.0,35.36,35.42,35.35,35.41,68047.0
2022-06-16 14:20:00,35.41,35.42,35.37,35.38,74439.0,35.41,35.42,35.37,35.38,74439.0
2022-06-16 14:30:00,35.37,35.41,35.33,35.35,81213.0,35.37,35.41,35.33,35.35,81213.0
2022-06-16 14:40:00,35.35,35.45,35.28,35.28,185450.0,35.35,35.45,35.28,35.28,185450.0
2022-06-16 14:50:00,35.29,35.35,35.26,35.33,88318.0,35.29,35.35,35.26,35.33,88318.0
2022-06-16 15:00:00,35.34,35.55,35.32,35.54,187769.0,35.34,35.55,35.32,35.54,187769.0
2022-06-16 15:10:00,35.54,35.61,35.48,35.55,146827.0,35.54,35.61,35.48,35.55,146827.0
2022-06-16 15:20:00,35.55,35.64,35.53,35.61,169061.0,35.55,35.64,35.53,35.61,169061.0
2022-06-16 15:30:00,35.61,35.62,35.46,35.55,287590.0,35.61,35.62,35.46,35.55,287590.0
2022-06-16 15:40:00,35.55,35.6,35.37,35.38,399532.0,35.55,35.6,35.37,35.38,399532.0
2022-06-16 15:50:00,35.38,35.54,35.34,35.53,935372.0,35.38,35.54,35.34,35.53,935372.0
2022-06-17 09:30:00,35.59,35.79,35.48,35.77,1257529.0,35.59,35.79,35.48,35.77,1257529.0
2022-06-17 09:40:00,35.77,36.08,35.74,35.95,174301.0,35.77,36.08,35.74,35.95,174301.0
2022-06-17 09:50:00,35.95,36.11,35.93,36.01,154092.0,35.95,36.11,35.93,36.01,154092.0
2022-06-17 10:00:00,36.02,36.05,35.62,35.63,139687.0,36.02,36.05,35.62,35.63,139687.0
2022-06-17 10:10:00,35.64,35.73,35.54,35.59,88372.0,35.64,35.73,35.54,35.59,88372.0
2022-06-17 10:20:00,35.59,35.65,35.53,35.61,109687.0,35.59,35.65,35.53,35.61,109687.0
2022-06-17 10:30:00,35.6,35.66,35.33,35.52,125367.0,35.6,35.66,35.33,35.52,125367.0
2022-06-17 10:40:00,35.52,35.63,35.45,35.59,123652.0,35.52,35.63,35.45,35.59,123652.0
2022-06-17 10:50:00,35.59,35.79,35.54,35.71,154827.0,35.59,35.79,35.54,35.71,154827.0
2022-06-17 11:00:00,35.7,35.83,35.66,35.79,113786.0,35.7,35.83,35.66,35.79,113786.0
2022-06-17 11:10:00,35.78,35.85,35.7,35.84,103574.0,35.78,35.85,35.7,35.84,103574.0
2022-06-17 11:20:00,35.84,35.92,35.72,35.89,146075.0,35.84,35.92,35.72,35.89,146075.0
2022-06-17 11:30:00,35.89,35.99,35.75,35.8,107899.0,35.89,35.99,35.75,35.8,107899.0
2022-06-17 11:40:00,35.8,35.87,35.7,35.78,160916.0,35.8,35.87,35.7,35.78,160916.0
2022-06-17 11:50:00,35.77,35.83,35.69,35.79,241934.0,35.77,35.83,35.69,35.79,241934.0
2022-06-17 12:00:00,35.78,35.8,35.68,35.76,284786.0,35.78,35.8,35.68,35.76,284786.0
2022-06-17 12:10:00,35.76,35.89,35.72,35.79,197277.0,35.76,35.89,35.72,35.79,197277.0
2022-06-17 12:20:00,35.8,35.94,35.78,35.89,158468.0,35.8,35.94,35.78,35.89,158468.0
2022-06-17 12:30:00,35.91,36.01,35.85,36.0,140346.0,35.91,36.01,35.85,36.0,140346.0
2022-06-17 12:40:00,36.0,36.08,35.93,36.02,343169.0,36.0,36.08,35.93,36.02,343169.0
2022-06-17 12:50:00,36.02,36.09,35.94,36.04,319497.0,36.02,36.09,35.94,36.04,319497.0
2022-06-17 13:00:00,36.04,36.29,35.99,36.27,182457.0,36.04,36.29,35.99,36.27,182457.0
2022-06-17 13:10:00,36.28,36.35,36.17,36.19,149417.0,36.28,36.35,36.17,36.19,149417.0
2022-06-17 13:20:00,36.18,36.24,36.08,36.09,309556.0,36.18,36.24,36.08,36.09,309556.0
2022-06-17 13:30:00,36.09,36.22,36.01,36.21,261359.0,36.09,36.22,36.01,36.21,261359.0
2022-06-17 13:40:00,36.21,36.24,35.95,35.98,193365.0,36.21,36.24,35.95,35.98,193365.0
2022-06-17 13:50:00,35.98,36.07,35.96,36.01,102376.0,35.98,36.07,35.96,36.01,102376.0
2022-06-17 14:00:00,36.01,36.04,35.95,36.01,83608.0,36.01,36.04,35.95,36.01,83608.0
2022-06-17 14:10:00,36.01,36.12,35.96,36.1,191391.0,36.01,36.12,35.96,36.1,191391.0
2022-06-17 14:20:00,36.1,36.15,36.05,36.08,138323.0,36.1,36.15,36.05,36.08,138323.0
2022-06-17 14:30:00,36.08,36.17,36.04,36.16,146375.0,36.08,36.17,36.04,36.16,146375.0
2022-06-17 14:40:00,36.17,36.23,36.05,36.08,259445.0,36.17,36.23,36.05,36.08,259445.0
2022-06-17 14:50:00,36.07,36.11,35.98,36.1,273035.0,36.07,36.11,35.98,36.1,273035.0
2022-06-17 15:00:00,36.1,36.15,36.03,36.08,220768.0,36.1,36.15,36.03,36.08,220768.0
2022-06-17 15:10:00,36.08,36.15,36.0,36.12,345723.0,36.08,36.15,36.0,36.12,345723.0
2022-06-17 15:20:00,36.12,36.33,36.12,36.27,314914.0,36.12,36.33,36.12,36.27,314914.0
2022-06-17 15:30:00,36.28,36.33,36.18,36.32,431176.0,36.28,36.33,36.18,36.32,431176.0
2022-06-17 15:40:00,36.32,36.32,36.16,36.23,593394.0,36.32,36.32,36.16,36.23,593394.0
2022-06-17 15:50:00,36.23,36.25,36.0,36.02,1632051.0,36.23,36.25,36.0,36.02,1632051.0
2022-06-21 09:30:00,36.48,36.67,36.16,36.39,279882.0,36.48,36.67,36.16,36.39,279882.0
2022-06-21 09:40:00,36.4,36.56,36.31,36.35,175942.0,36.4,36.56,36.31,36.35,175942.0
2022-06-21 09:50:00,36.36,36.5,36.29,36.5,425360.0,36.36,36.5,36.29,36.5,425360.0
2022-06-21 10:00:00,36.5,36.51,36.21,36.22,306360.0,36.5,36.51,36.21,36.22,306360.0
2022-06-21 10:10:00,36.2,36.27,36.13,36.16,164444.0,36.2,36.27,36.13,36.16,164444.0
2022-06-21 10:20:00,36.16,36.32,36.15,36.29,227315.0,36.16,36.32,36.15,36.29,227315.0
2022-06-21 10:30:00,36.29,36.32,36.25,36.3,190241.0,36.29,36.32,36.25,36.3,190241.0
2022-06-21 10:40:00,36.3,36.31,36.2,36.25,118649.0,36.3,36.31,36.2,36.25,118649.0
2022-06-21 10:50:00,36.25,36.32,36.22,36.3,87879.0,36.25,36.32,36.22,36.3,87879.0
2022-06-21 11:00:00,36.3,36.31,36.23,36.26,69144.0,36.3,36.31,36.23,36.26,69144.0
2022-06-21 11:10:00,36.26,36.27,36.07,36.09,133367.0,36.26,36.27,36.07,36.09,133367.0
2022-06-21 11:20:00,36.09,36.11,36.01,36.11,84875.0,36.09,36.11,36.01,36.11,84875.0
2022-06-21 11:30:00,36.11,36.14,36.06,36.09,81062.0,36.11,36.14,36.06,36.09,81062.0
2022-06-21 11:40:00,36.1,36.18,36.07,36.18,131004.0,36.1,36.18,36.07,36.18,131004.0
2022-06-21 11:50:00,36.16,36.32,36.16,36.29,230458.0,36.16,36.32,36.16,36.29,230458.0
2022-06-21 12:00:00,36.3,36.36,36.28,36.35,166165.0,36.3,36.36,36.28,36.35,166165.0
2022-06-21 12:10:00,36.36,36.37,36.24,36.33,121283.0,36.36,36.37,36.24,36.33,121283.0
2022-06-21 12:20:00,36.33,36.36,36.28,36.34,72346.0,36.33,36.36,36.28,36.34,72346.0
2022-06-21 12:30:00,36.35,36.37,36.3,36.3,221317.0,36.35,36.37,36.3,36.3,221317.0
2022-06-21 12:40:00,36.3,36.35,36.28,36.33,55639.0,36.3,36.35,36.28,36.33,55639.0
2022-06-21 12:50:00,36.33,36.36,36.27,36.31,71539.0,36.33,36.36,36.27,36.31,71539.0
2022-06-21 13:00:00,36.31,36.32,36.27,36.3,57215.0,36.31,36.32,36.27,36.3,57215.0
2022-06-21 13:10:00,36.3,36.35,36.27,36.29,86427.0,36.3,36.35,36.27,36.29,86427.0
2022-06-21 13:20:00,36.29,36.33,36.26,36.27,82283.0,36.29,36.33,36.26,36.27,82283.0
2022-06-21 13:30:00,36.27,36.3,36.25,36.27,76549.0,36.27,36.3,36.25,36.27,76549.0
2022-06-21 13:40:00,36.27,36.34,36.25,36.31,474717.0,36.27,36.34,36.25,36.31,474717.0
2022-06-21 13:50:00,36.31,36.33,36.26,36.27,130385.0,36.31,36.33,36.26,36.27,130385.0
2022-06-21 14:00:00,36.27,36.31,36.23,36.3,153037.0,36.27,36.31,36.23,36.3,153037.0
2022-06-21 14:10:00,36.29,36.36,36.26,36.33,253548.0,36.29,36.36,36.26,36.33,253548.0
2022-06-21 14:20:00,36.33,36.37,36.3,36.32,112840.0,36.33,36.37,36.3,36.32,112840.0
2022-06-21 14:30:00,36.32,36.35,36.28,36.3,111514.0,36.32,36.35,36.28,36.3,111514.0
2022-06-21 14:40:00,36.3,36.38,36.29,36.38,190254.0,36.3,36.38,36.29,36.38,190254.0
2022-06-21 14:50:00,36.38,36.45,36.37,36.42,105714.0,36.38,36.45,36.37,36.42,105714.0
2022-06-21 15:00:00,36.41,36.53,36.41,36.5,267193.0,36.41,36.53,36.41,36.5,267193.0
2022-06-21 15:10:00,36.5,36.56,36.48,36.5,193932.0,36.5,36.56,36.48,36.5,193932.0
2022-06-21 15:20:00,36.5,36.54,36.45,36.49,127926.0,36.5,36.54,36.45,36.49,127926.0
2022-06-21 15:30:00,36.5,36.5,36.42,36.43,209395.0,36.5,36.5,36.42,36.43,209395.0
2022-06-21 15:40:00,36.43,36.46,36.41,36.42,275184.0,36.43,36.46,36.41,36.42,275184.0
2022-06-21 15:50:00,36.42,36.47,36.23,36.29,1164597.0,36.42,36.47,36.23,36.29,1164597.0
2022-06-22 09:30:00,36.02,36.26,35.91,36.13,155118.0,36.02,36.26,35.91,36.13,155118.0
2022-06-22 09:40:00,36.15,36.2,36.04,36.15,138905.0,36.15,36.2,36.04,36.15,138905.0
2022-06-22 09:50:00,36.15,36.4,36.11,36.3,116488.0,36.15,36.4,36.11,36.3,116488.0
2022-06-22 10:00:00,36.3,36.34,36.16,36.32,103732.0,36.3,36.34,36.16,36.32,103732.0
2022-06-22 10:10:00,36.32,36.48,36.24,36.48,70245.0,36.32,36.48,36.24,36.48,70245.0
2022-06-22 10:20:00,36.49,36.66,36.48,36.64,163321.0,36.49,36.66,36.48,36.64,163321.0
2022-06-22 10:30:00,36.66,36.88,36.62,36.87,447354.0,36.66,36.88,36.62,36.87,447354.0
2022-06-22 10:40:00,36.87,37.03,36.84,37.03,232725.0,36.87,37.03,36.84,37.03,232725.0
2022-06-22 10:50:00,37.03,37.11,37.02,37.07,136871.0,37.03,37.11,37.02,37.07,136871.0
2022-06-22 11:00:00,37.08,37.1,36.94,37.0,212909.0,37.08,37.1,36.94,37.0,212909.0
2022-06-22 11:10:00,37.0,37.17,36.99,37.16,209697.0,37.0,37.17,36.99,37.16,209697.0
2022-06-22 11:20:00,37.16,37.21,37.03,37.16,230493.0,37.16,37.21,37.03,37.16,230493.0
2022-06-22 11:30:00,37.16,37.25,37.16,37.19,237834.0,37.16,37.25,37.16,37.19,237834.0
2022-06-22 11:40:00,37.18,37.2,37.01,37.06,118219.0,37.18,37.2,37.01,37.06,118219.0
2022-06-22 11:50:00,37.07,37.07,36.92,36.92,133754.0,37.07,37.07,36.92,36.92,133754.0
2022-06-22 12:00:00,36.92,37.03,36.83,36.86,87165.0,36.92,37.03,36.83,36.86,87165.0
2022-06-22 12:10:00,36.86,37.02,36.85,36.98,101245.0,36.86,37.02,36.85,36.98,101245.0
2022-06-22 12:20:00,36.98,37.06,36.97,36.99,75405.0,36.98,37.06,36.97,36.99,75405.0
2022-06-22 12:30:00,37.0,37.06,36.91,36.91,77062.0,37.0,37.06,36.91,36.91,77062.0
2022-06-22 12:40:00,36.92,37.02,36.92,37.01,48825.0,36.92,37.02,36.92,37.01,48825.0
2022-06-22 12:50:00,37.01,37.06,36.98,37.04,95537.0,37.01,37.06,36.98,37.04,95537.0
2022-06-22 13:00:00,37.03,37.11,36.92,37.09,287345.0,37.03,37.11,36.92,37.09,287345.0
2022-06-22 13:10:00,37.07,37.22,37.05,37.19,218817.0,37.07,37.22,37.05,37.19,218817.0
2022-06-22 13:20:00,37.19,37.22,37.11,37.21,180305.0,37.19,37.22,37.11,37.21,180305.0
2022-06-22 13:30:00,37.21,37.24,37.08,37.09,136983.0,37.21,37.24,37.08,37.09,136983.0
2022-06-22 13:40:00,37.09,37.21,37.07,37.2,102746.0,37.09,37.21,37.07,37.2,102746.0
2022-06-22 13:50:00,37.19,37.23,37.09,37.13,121087.0,37.19,37.23,37.09,37.13,121087.0
2022-06-22 14:00:00,37.14,37.33,37.12,37.3,113479.0,37.14,37.33,37.12,37.3,113479.0
2022-06-22 14:10:00,37.29,37.3,37.21,37.23,87024.0,37.29,37.3,37.21,37.23,87024.0
2022-06-22 14:20:00,37.23,37.28,37.18,37.19,123444.0,37.23,37.28,37.18,37.19,123444.0
2022-06-22 14:30:00,37.19,37.23,37.18,37.22,86526.0,37.19,37.23,37.18,37.22,86526.0
2022-06-22 14:40:00,37.21,37.23,37.11,37.12,115572.0,37.21,37.23,37.11,37.12,115572.0
2022-06-22 14:50:00,37.11,37.17,37.11,37.16,73886.0,37.11,37.17,37.11,37.16,73886.0
2022-06-22 15:00:00,37.16,37.19,37.13,37.16,236533.0,37.16,37.19,37.13,37.16,236533.0
2022-06-22 15:10:00,37.16,37.22,37.14,37.16,183075.0,37.16,37.22,37.14,37.16,183075.0
2022-06-22 15:20:00,37.15,37.18,37.1,37.11,317452.0,37.15,37.18,37.1,37.11,317452.0
2022-06-22 15:30:00,37.11,37.17,37.09,37.12,288327.0,37.11,37.17,37.09,37.12,288327.0
2022-06-22 15:40:00,37.1,37.11,36.99,37.04,504038.0,37.1,37.11,36.99,37.04,504038.0
2022-06-22 15:50:00,37.03,37.13,37.0,37.03,830463.0,37.03,37.13,37.0,37.03,830463.0
2022-06-23 09:30:00,37.16,37.33,37.15,37.31,121255.0,37.16,37.33,37.15,37.31,121255.0
2022-06-23 09:40:00,37.31,37.44,37.25,37.36,139174.0,37.31,37.44,37.25,37.36,139174.0
2022-06-23 09:50:00,37.35,37.45,37.28,37.44,260086.0,37.35,37.45,37.28,37.44,260086.0
2022-06-23 10:00:00,37.44,37.45,37.31,37.31,82200.0,37.44,37.45,37.31,37.31,82200.0
2022-06-23 10:10:00,37.32,37.39,37.31,37.37,131834.0,37.32,37.39,37.31,37.37,131834.0
2022-06-23 10:20:00,37.38,37.47,37.35,37.41,116993.0,37.38,37.47,37.35,37.41,116993.0
2022-06-23 10:30:00,37.41,37.47,37.32,37.46,145529.0,37.41,37.47,37.32,37.46,145529.0
2022-06-23 10:40:00,37.46,37.5,37.35,37.37,144544.0,37.46,37.5,37.35,37.37,144544.0
2022-06-23 10:50:00,37.36,37.46,37.34,37.42,94386.0,37.36,37.46,37.34,37.42,94386.0
2022-06-23 11:00:00,37.41,37.45,37.38,37.43,85157.0,37.41,37.45,37.38,37.43,85157.0
2022-06-23 11:10:00,37.43,37.48,37.38,37.41,81554.0,37.43,37.48,37.38,37.41,81554.0
2022-06-23 11:20:00,37.41,37.44,37.34,37.38,140718.0,37.41,37.44,37.34,37.38,140718.0
2022-06-23 11:30:00,37.38,37.4,37.32,37.34,203759.0,37.38,37.4,37.32,37.34,203759.0
2022-06-23 11:40:00,37.33,37.37,37.3,37.31,130116.0,37.33,37.37,37.3,37.31,130116.0
2022-06-23 11:50:00,37.31,37.33,37.17,37.22,81998.0,37.31,37.33,37.17,37.22,81998.0
2022-06-23 12:00:00,37.22,37.24,37.1,37.12,132815.0,37.22,37.24,37.1,37.12,132815.0
2022-06-23 12:10:00,37.12,37.14,37.05,37.09,65421.0,37.12,37.14,37.05,37.09,65421.0
2022-06-23 12:20:00,37.09,37.12,37.0,37.02,92037.0,37.09,37.12,37.0,37.02,92037.0
2022-06-23 12:30:00,37.02,37.05,36.91,36.93,52642.0,37.02,37.05,36.91,36.93,52642.0
2022-06-23 12:40:00,36.92,37.0,36.9,36.91,62228.0,36.92,37.0,36.9,36.91,62228.0
2022-06-23 12:50:00,36.9,36.9,36.8,36.84,63672.0,36.9,36.9,36.8,36.84,63672.0
2022-06-23 13:00:00,36.84,36.9,36.81,36.85,68129.0,36.84,36.9,36.81,36.85,68129.0
2022-06-23 13:10:00,36.84,36.91,36.83,36.85,46131.0,36.84,36.91,36.83,36.85,46131.0
2022-06-23 13:20:00,36.85,36.89,36.79,36.83,68061.0,36.85,36.89,36.79,36.83,68061.0
2022-06-23 13:30:00,36.82,36.86,36.76,36.79,70118.0,36.82,36.86,36.76,36.79,70118.0
2022-06-23 13:40:00,36.79,36.81,36.74,36.8,65986.0,36.79,36.81,36.74,36.8,65986.0
2022-06-23 13:50:00,36.8,36.85,36.72,36.77,95746.0,36.8,36.85,36.72,36.77,95746.0
2022-06-23 14:00:00,36.78,36.78,36.72,36.77,71257.0,36.78,36.78,36.72,36.77,71257.0
2022-06-23 14:10:00,36.77,36.83,36.72,36.78,156104.0,36.77,36.83,36.72,36.78,156104.0
2022-06-23 14:20:00,36.79,36.81,36.74,36.8,195151.0,36.79,36.81,36.74,36.8,195151.0
2022-06-23 14:30:00,36.79,36.93,36.76,36.91,196919.0,36.79,36.93,36.76,36.91,196919.0
2022-06-23 14:40:00,36.91,36.92,36.8,36.82,62462.0,36.91,36.92,36.8,36.82,62462.0
2022-06-23 14:50:00,36.83,36.85,36.78,36.8,153267.0,36.83,36.85,36.78,36.8,153267.0
2022-06-23 15:00:00,36.79,36.89,36.77,36.84,115839.0,36.79,36.89,36.77,36.84,115839.0
2022-06-23 15:10:00,36.84,36.85,36.78,36.82,67647.0,36.84,36.85,36.78,36.82,67647.0
2022-06-23 15:20:00,36.83,36.86,36.8,36.84,113131.0,36.83,36.86,36.8,36.84,113131.0
2022-06-23 15:30:00,36.83,36.94,36.83,36.85,287608.0,36.83,36.94,36.83,36.85,287608.0
2022-06-23 15:40:00,36.86,36.96,36.85,36.96,191113.0,36.86,36.96,36.85,36.96,191113.0
2022-06-23 15:50:00,36.97,37.02,36.9,36.94,615505.0,36.97,37.02,36.9,36.94,615505.0
2022-06-24 09:30:00,37.2,37.28,37.03,37.12,161807.0,37.2,37.28,37.03,37.12,161807.0
2022-06-24 09:40:00,37.1,37.27,36.99,37.15,210345.0,37.1,37.27,36.99,37.15,210345.0
2022-06-24 09:50:00,37.15,37.35,37.12,37.33,167152.0,37.15,37.35,37.12,37.33,167152.0
2022-06-24 10:00:00,37.33,37.49,37.27,37.44,277985.0,37.33,37.49,37.27,37.44,277985.0
2022-06-24 10:10:00,37.44,37.62,37.37,37.61,393201.0,37.44,37.62,37.37,37.61,393201.0
2022-06-24 10:20:00,37.62,37.69,37.56,37.58,241638.0,37.62,37.69,37.56,37.58,241638.0
2022-06-24 10:30:00,37.58,37.69,37.53,37.69,304057.0,37.58,37.69,37.53,37.69,304057.0
2022-06-24 10:40:00,37.69,37.74,37.63,37.7,178440.0,37.69,37.74,37.63,37.7,178440.0
2022-06-24 10:50:00,37.71,37.71,37.44,37.53,192051.0,37.71,37.71,37.44,37.53,192051.0
2022-06-24 11:00:00,37.54,37.59,37.46,37.51,98929.0,37.54,37.59,37.46,37.51,98929.0
2022-06-24 11:10:00,37.52,37.65,37.48,37.62,387817.0,37.52,37.65,37.48,37.62,387817.0
2022-06-24 11:20:00,37.6,37.82,37.6,37.75,232061.0,37.6,37.82,37.6,37.75,232061.0
2022-06-24 11:30:00,37.76,37.83,37.69,37.79,158328.0,37.76,37.83,37.69,37.79,158328.0
2022-06-24 11:40:00,37.79,37.87,37.73,37.73,242741.0,37.79,37.87,37.73,37.73,242741.0
2022-06-24 11:50:00,37.73,37.83,37.7,37.82,134474.0,37.73,37.83,37.7,37.82,134474.0
2022-06-24 12:00:00,37.82,37.85,37.77,37.78,77768.0,37.82,37.85,37.77,37.78,77768.0
2022-06-24 12:10:00,37.78,37.88,37.77,37.84,123803.0,37.78,37.88,37.77,37.84,123803.0
2022-06-24 12:20:00,37.84,37.86,37.79,37.82,65141.0,37.84,37.86,37.79,37.82,65141.0
2022-06-24 12:30:00,37.83,37.9,37.82,37.9,109488.0,37.83,37.9,37.82,37.9,109488.0
2022-06-24 12:40:00,37.89,37.94,37.84,37.94,80990.0,37.89,37.94,37.84,37.94,80990.0
2022-06-24 12:50:00,37.94,37.96,37.89,37.94,70656.0,37.94,37.96,37.89,37.94,70656.0
2022-06-24 13:00:00,37.95,38.05,37.94,38.05,181941.0,37.95,38.05,37.94,38.05,181941.0
2022-06-24 13:10:00,38.06,38.11,38.0,38.01,85624.0,38.06,38.11,38.0,38.01,85624.0
2022-06-24 13:20:00,38.01,38.05,38.0,38.01,87653.0,38.01,38.05,38.0,38.01,87653.0
2022-06-24 13:30:00,38.0,38.05,37.97,38.02,506617.0,38.0,38.05,37.97,38.02,506617.0
2022-06-24 13:40:00,38.02,38.05,37.96,37.97,76015.0,38.02,38.05,37.96,37.97,76015.0
2022-06-24 13:50:00,37.96,37.97,37.86,37.9,99447.0,37.96,37.97,37.86,37.9,99447.0
2022-06-24 14:00:00,37.9,37.94,37.89,37.94,78107.0,37.9,37.94,37.89,37.94,78107.0
2022-06-24 14:10:00,37.94,38.01,37.93,38.01,92804.0,37.94,38.01,37.93,38.01,92804.0
2022-06-24 14:20:00,38.0,38.01,37.93,37.97,64796.0,38.0,38.01,37.93,37.97,64796.0
2022-06-24 14:30:00,37.98,38.0,37.91,37.95,81504.0,37.98,38.0,37.91,37.95,81504.0
2022-06-24 14:40:00,37.94,37.97,37.91,37.95,79046.0,37.94,37.97,37.91,37.95,79046.0
2022-06-24 14:50:00,37.95,38.0,37.94,37.98,239282.0,37.95,38.0,37.94,37.98,239282.0
2022-06-24 15:00:00,37.99,38.02,37.92,37.95,243621.0,37.99,38.02,37.92,37.95,243621.0
2022-06-24 15:10:00,37.94,37.95,37.9,37.93,169278.0,37.94,37.95,37.9,37.93,169278.0
2022-06-24 15:20:00,37.93,38.0,37.91,37.95,116241.0,37.93,38.0,37.91,37.95,116241.0
2022-06-24 15:30:00,37.94,37.97,37.89,37.97,234320.0,37.94,37.97,37.89,37.97,234320.0
2022-06-24 15:40:00,37.97,38.0,37.91,37.98,372562.0,37.97,38.0,37.91,37.98,372562.0
2022-06-24 15:50:00,37.99,38.04,37.94,38.02,856257.0,37.99,38.04,37.94,38.02,856257.0
2022-06-27 09:30:00,37.98,38.01,37.56,37.94,170074.0,37.98,38.01,37.56,37.94,170074.0
2022-06-27 09:40:00,37.94,37.94,37.75,37.75,104897.0,37.94,37.94,37.75,37.75,104897.0
2022-06-27 09:50:00,37.75,37.81,37.63,37.67,74386.0,37.75,37.81,37.63,37.67,74386.0
2022-06-27 10:00:00,37.69,37.72,37.57,37.66,143960.0,37.69,37.72,37.57,37.66,143960.0
2022-06-27 10:10:00,37.66,37.77,37.61,37.77,46373.0,37.66,37.77,37.61,37.77,46373.0
2022-06-27 10:20:00,37.76,37.85,37.71,37.75,57017.0,37.76,37.85,37.71,37.75,57017.0
2022-06-27 10:30:00,37.74,37.91,37.73,37.8,77461.0,37.74,37.91,37.73,37.8,77461.0
2022-06-27 10:40:00,37.8,37.89,37.75,37.84,67596.0,37.8,37.89,37.75,37.84,67596.0
2022-06-27 10:50:00,37.84,37.94,37.84,37.88,52164.0,37.84,37.94,37.84,37.88,52164.0
2022-06-27 11:00:00,37.87,37.96,37.87,37.95,41244.0,37.87,37.96,37.87,37.95,41244.0
2022-06-27 11:10:00,37.95,38.02,37.89,38.02,68574.0,37.95,38.02,37.89,38.02,68574.0
2022-06-27 11:20:00,38.02,38.1,37.96,38.03,50509.0,38.02,38.1,37.96,38.03,50509.0
2022-06-27 11:30:00,38.03,38.05,37.95,37.98,47071.0,38.03,38.05,37.95,37.98,47071.0
2022-06-27 11:40:00,37.98,38.02,37.96,37.97,35830.0,37.98,38.02,37.96,37.97,35830.0
2022-06-27 11:50:00,37.97,37.98,37.92,37.94,51375.0,37.97,37.98,37.92,37.94,51375.0
2022-06-27 12:00:00,37.94,37.94,37.84,37.9,57544.0,37.94,37.94,37.84,37.9,57544.0
2022-06-27 12:10:00,37.9,37.9,37.81,37.9,31817.0,37.9,37.9,37.81,37.9,31817.0
2022-06-27 12:20:00,37.9,37.91,37.8,37.83,27238.0,37.9,37.91,37.8,37.83,27238.0
2022-06-27 12:30:00,37.82,37.84,37.76,37.83,34553.0,37.82,37.84,37.76,37.83,34553.0
2022-06-27 12:40:00,37.83,37.87,37.83,37.84,29346.0,37.83,37.87,37.83,37.84,29346.0
2022-06-27 12:50:00,37.84,37.91,37.82,37.85,34186.0,37.84,37.91,37.82,37.85,34186.0
2022-06-27 13:00:00,37.85,37.86,37.73,37.8,44754.0,37.85,37.86,37.73,37.8,44754.0
2022-06-27 13:10:00,37.8,37.85,37.79,37.85,79086.0,37.8,37.85,37.79,37.85,79086.0
2022-06-27 13:20:00,37.86,37.87,37.8,37.82,48814.0,37.86,37.87,37.8,37.82,48814.0
2022-06-27 13:30:00,37.81,37.82,37.75,37.76,45935.0,37.81,37.82,37.75,37.76,45935.0
2022-06-27 13:40:00,37.76,37.76,37.67,37.72,64920.0,37.76,37.76,37.67,37.72,64920.0
2022-06-27 13:50:00,37.73,37.75,37.69,37.7,67687.0,37.73,37.75,37.69,37.7,67687.0
2022-06-27 14:00:00,37.7,37.75,37.66,37.72,92960.0,37.7,37.75,37.66,37.72,92960.0
2022-06-27 14:10:00,37.71,37.89,37.71,37.88,140979.0,37.71,37.89,37.71,37.88,140979.0
2022-06-27 14:20:00,37.88,37.88,37.78,37.79,81589.0,37.88,37.88,37.78,37.79,81589.0
2022-06-27 14:30:00,37.8,37.88,37.79,37.87,64866.0,37.8,37.88,37.79,37.87,64866.0
2022-06-27 14:40:00,37.87,37.88,37.83,37.87,57978.0,37.87,37.88,37.83,37.87,57978.0
2022-06-27 14:50:00,37.86,37.9,37.83,37.86,54798.0,37.86,37.9,37.83,37.86,54798.0
2022-06-27 15:00:00,37.85,37.86,37.76,37.83,67005.0,37.85,37.86,37.76,37.83,67005.0
2022-06-27 15:10:00,37.83,37.91,37.82,37.9,69966.0,37.83,37.91,37.82,37.9,69966.0
2022-06-27 15:20:00,37.9,37.92,37.84,37.88,91887.0,37.9,37.92,37.84,37.88,91887.0
2022-06-27 15:30:00,37.87,37.87,37.78,37.82,197318.0,37.87,37.87,37.78,37.82,197318.0
2022-06-27 15:40:00,37.81,37.94,37.81,37.9,237167.0,37.81,37.94,37.81,37.9,237167.0
2022-06-27 15:50:00,37.9,37.9,37.79,37.82,574832.0,37.9,37.9,37.79,37.82,574832.0
2022-06-28 09:30:00,38.04,38.21,37.87,38.16,405570.0,38.04,38.21,37.87,38.16,405570.0
2022-06-28 09:40:00,38.16,38.26,38.09,38.18,691722.0,38.16,38.26,38.09,38.18,691722.0
2022-06-28 09:50:00,38.2,38.27,38.09,38.09,69419.0,38.2,38.27,38.09,38.09,69419.0
2022-06-28 10:00:00,38.08,38.12,37.93,37.94,89825.0,38.08,38.12,37.93,37.94,89825.0
2022-06-28 10:10:00,37.93,38.09,37.92,38.05,93661.0,37.93,38.09,37.92,38.05,93661.0
2022-06-28 10:20:00,38.04,38.16,38.02,38.11,242972.0,38.04,38.16,38.02,38.11,242972.0
2022-06-28 10:30:00,38.11,38.2,38.07,38.16,95732.0,38.11,38.2,38.07,38.16,95732.0
2022-06-28 10:40:00,38.16,38.16,38.01,38.01,107369.0,38.16,38.16,38.01,38.01,107369.0
2022-06-28 10:50:00,38.02,38.18,38.01,38.16,320181.0,38.02,38.18,38.01,38.16,320181.0
2022-06-28 11:00:00,38.16,38.16,38.01,38.02,79806.0,38.16,38.16,38.01,38.02,79806.0
2022-06-28 11:10:00,38.02,38.07,37.96,38.0,236212.0,38.02,38.07,37.96,38.0,236212.0
2022-06-28 11:20:00,38.0,38.01,37.77,37.82,103504.0,38.0,38.01,37.77,37.82,103504.0
2022-06-28 11:30:00,37.81,37.91,37.8,37.88,264374.0,37.81,37.91,37.8,37.88,264374.0
2022-06-28 11:40:00,37.88,38.0,37.86,37.99,248971.0,37.88,38.0,37.86,37.99,248971.0
2022-06-28 11:50:00,38.0,38.03,37.84,37.86,267446.0,38.0,38.03,37.84,37.86,267446.0
2022-06-28 12:00:00,37.86,37.9,37.72,37.8,89441.0,37.86,37.9,37.72,37.8,89441.0
2022-06-28 12:10:00,37.8,37.82,37.7,37.74,206794.0,37.8,37.82,37.7,37.74,206794.0
2022-06-28 12:20:00,37.73,37.87,37.73,37.87,117709.0,37.73,37.87,37.73,37.87,117709.0
2022-06-28 12:30:00,37.88,37.93,37.84,37.93,117327.0,37.88,37.93,37.84,37.93,117327.0
2022-06-28 12:40:00,37.93,38.0,37.92,37.98,112509.0,37.93,38.0,37.92,37.98,112509.0
2022-06-28 12:50:00,37.98,37.99,37.94,37.99,129639.0,37.98,37.99,37.94,37.99,129639.0
2022-06-28 13:00:00,37.99,38.0,37.8,37.82,115151.0,37.99,38.0,37.8,37.82,115151.0
2022-06-28 13:10:00,37.82,37.86,37.74,37.75,121575.0,37.82,37.86,37.74,37.75,121575.0
2022-06-28 13:20:00,37.75,37.88,37.75,37.86,72672.0,37.75,37.88,37.75,37.86,72672.0
2022-06-28 13:30:00,37.87,37.87,37.71,37.73,137276.0,37.87,37.87,37.71,37.73,137276.0
2022-06-28 13:40:00,37.73,37.75,37.64,37.65,38144.0,37.73,37.75,37.64,37.65,38144.0
2022-06-28 13:50:00,37.65,37.71,37.63,37.64,104266.0,37.65,37.71,37.63,37.64,104266.0
2022-06-28 14:00:00,37.64,37.67,37.54,37.59,62429.0,37.64,37.67,37.54,37.59,62429.0
2022-06-28 14:10:00,37.59,37.6,37.54,37.55,104963.0,37.59,37.6,37.54,37.55,104963.0
2022-06-28 14:20:00,37.55,37.55,37.46,37.52,103350.0,37.55,37.55,37.46,37.52,103350.0
2022-06-28 14:30:00,37.51,37.52,37.49,37.51,140547.0,37.51,37.52,37.49,37.51,140547.0
2022-06-28 14:40:00,37.5,37.59,37.49,37.56,124148.0,37.5,37.59,37.49,37.56,124148.0
2022-06-28 14:50:00,37.57,37.6,37.49,37.52,84036.0,37.57,37.6,37.49,37.52,84036.0
2022-06-28 15:00:00,37.52,37.53,37.43,37.46,143449.0,37.52,37.53,37.43,37.46,143449.0
2022-06-28 15:10:00,37.46,37.52,37.43,37.51,211080.0,37.46,37.52,37.43,37.51,211080.0
2022-06-28 15:20:00,37.5,37.54,37.41,37.45,126660.0,37.5,37.54,37.41,37.45,126660.0
2022-06-28 15:30:00,37.45,37.52,37.43,37.49,340223.0,37.45,37.52,37.43,37.49,340223.0
2022-06-28 15:40:00,37.49,37.51,37.4,37.45,483594.0,37.49,37.51,37.4,37.45,483594.0
2022-06-28 15:50:00,37.45,37.51,37.4,37.49,687691.0,37.45,37.51,37.4,37.49,687691.0
2022-06-29 09:30:00,37.55,37.73,37.27,37.43,139315.0,37.55,37.73,37.27,37.43,139315.0
2022-06-29 09:40:00,37.43,37.59,37.32,37.55,369783.0,37.43,37.59,37.32,37.55,369783.0
2022-06-29 09:50:00,37.54,37.79,37.5,37.6,146224.0,37.54,37.79,37.5,37.6,146224.0
2022-06-29 10:00:00,37.59,37.65,37.51,37.59,70102.0,37.59,37.65,37.51,37.59,70102.0
2022-06-29 10:10:00,37.59,37.72,37.56,37.61,80213.0,37.59,37.72,37.56,37.61,80213.0
2022-06-29 10:20:00,37.61,37.71,37.57,37.66,77070.0,37.61,37.71,37.57,37.66,77070.0
2022-06-29 10:30:00,37.67,37.77,37.65,37.77,108295.0,37.67,37.77,37.65,37.77,108295.0
2022-06-29 10:40:00,37.77,37.87,37.74,37.85,69992.0,37.77,37.87,37.74,37.85,69992.0
2022-06-29 10:50:00,37.86,37.9,37.74,37.77,53101.0,37.86,37.9,37.74,37.77,53101.0
2022-06-29 11:00:00,37.78,37.85,37.75,37.78,199282.0,37.78,37.85,37.75,37.78,199282.0
2022-06-29 11:10:00,37.78,37.8,37.71,37.75,60033.0,37.78,37.8,37.71,37.75,60033.0
2022-06-29 11:20:00,37.74,37.79,37.68,37.77,68773.0,37.74,37.79,37.68,37.77,68773.0
2022-06-29 11:30:00,37.77,37.87,37.75,37.85,56125.0,37.77,37.87,37.75,37.85,56125.0
2022-06-29 11:40:00,37.86,37.89,37.77,37.8,68157.0,37.86,37.89,37.77,37.8,68157.0
2022-06-29 11:50:00,37.8,37.86,37.68,37.73,84185.0,37.8,37.86,37.68,37.73,84185.0
2022-06-29 12:00:00,37.73,37.83,37.72,37.79,60946.0,37.73,37.83,37.72,37.79,60946.0
2022-06-29 12:10:00,37.79,37.83,37.74,37.79,211575.0,37.79,37.83,37.74,37.79,211575.0
2022-06-29 12:20:00,37.8,37.84,37.65,37.65,60653.0,37.8,37.84,37.65,37.65,60653.0
2022-06-29 12:30:00,37.65,37.77,37.65,37.73,81912.0,37.65,37.77,37.65,37.73,81912.0
2022-06-29 12:40:00,37.73,37.82,37.72,37.75,58306.0,37.73,37.82,37.72,37.75,58306.0
2022-06-29 12:50:00,37.75,37.79,37.63,37.63,113072.0,37.75,37.79,37.63,37.63,113072.0
2022-06-29 13:00:00,37.63,37.68,37.57,37.68,79444.0,37.63,37.68,37.57,37.68,79444.0
2022-06-29 13:10:00,37.69,37.7,37.55,37.56,41949.0,37.69,37.7,37.55,37.56,41949.0
2022-06-29 13:20:00,37.56,37.58,37.5,37.57,61623.0,37.56,37.58,37.5,37.57,61623.0
2022-06-29 13:30:00,37.56,37.58,37.51,37.55,57892.0,37.56,37.58,37.51,37.55,57892.0
2022-06-29 13:40:00,37.55,37.59,37.53,37.59,45740.0,37.55,37.59,37.53,37.59,45740.0
2022-06-29 13:50:00,37.59,37.69,37.59,37.68,138438.0,37.59,37.69,37.59,37.68,138438.0
2022-06-29 14:00:00,37.68,37.8,37.67,37.73,48490.0,37.68,37.8,37.67,37.73,48490.0
2022-06-29 14:10:00,37.73,37.78,37.71,37.73,57405.0,37.73,37.78,37.71,37.73,57405.0
2022-06-29 14:20:00,37.74,37.74,37.67,37.73,40749.0,37.74,37.74,37.67,37.73,40749.0
2022-06-29 14:30:00,37.74,37.75,37.64,37.64,70351.0,37.74,37.75,37.64,37.64,70351.0
2022-06-29 14:40:00,37.64,37.67,37.57,37.6,270984.0,37.64,37.67,37.57,37.6,270984.0
2022-06-29 14:50:00,37.6,37.65,37.57,37.59,110376.0,37.6,37.65,37.57,37.59,110376.0
2022-06-29 15:00:00,37.59,37.69,37.58,37.66,90086.0,37.59,37.69,37.58,37.66,90086.0
2022-06-29 15:10:00,37.66,37.69,37.58,37.65,123610.0,37.66,37.69,37.58,37.65,123610.0
2022-06-29 15:20:00,37.65,37.76,37.65,37.75,76541.0,37.65,37.76,37.65,37.75,76541.0
2022-06-29 15:30:00,37.76,37.76,37.65,37.68,209046.0,37.76,37.76,37.65,37.68,209046.0
2022-06-29 15:40:00,37.68,37.78,37.65,37.75,237360.0,37.68,37.78,37.65,37.75,237360.0
2022-06-29 15:50:00,37.76,37.86,37.7,37.8,453810.0,37.76,37.86,37.7,37.8,453810.0
2022-06-30 09:30:00,37.47,37.5,37.05,37.05,258868.0,37.47,37.5,37.05,37.05,258868.0
2022-06-30 09:40:00,37.05,37.24,36.99,37.2,202793.0,37.05,37.24,36.99,37.2,202793.0
2022-06-30 09:50:00,37.2,37.28,37.07,37.16,169987.0,37.2,37.28,37.07,37.16,169987.0
2022-06-30 10:00:00,37.16,37.2,36.97,37.12,179493.0,37.16,37.2,36.97,37.12,179493.0
2022-06-30 10:10:00,37.12,37.26,37.07,37.16,118876.0,37.12,37.26,37.07,37.16,118876.0
2022-06-30 10:20:00,37.15,37.15,37.01,37.06,96219.0,37.15,37.15,37.01,37.06,96219.0
2022-06-30 10:30:00,37.06,37.32,37.03,37.26,147994.0,37.06,37.32,37.03,37.26,147994.0
2022-06-30 10:40:00,37.25,37.32,37.2,37.27,126052.0,37.25,37.32,37.2,37.27,126052.0
2022-06-30 10:50:00,37.26,37.42,37.25,37.42,72406.0,37.26,37.42,37.25,37.42,72406.0
2022-06-30 11:00:00,37.41,37.44,37.33,37.44,95379.0,37.41,37.44,37.33,37.44,95379.0
2022-06-30 11:10:00,37.43,37.45,37.38,37.41,101052.0,37.43,37.45,37.38,37.41,101052.0
2022-06-30 11:20:00,37.42,37.55,37.41,37.51,125356.0,37.42,37.55,37.41,37.51,125356.0
2022-06-30 11:30:00,37.51,37.53,37.46,37.52,64845.0,37.51,37.53,37.46,37.52,64845.0
2022-06-30 11:40:00,37.52,37.55,37.48,37.51,47958.0,37.52,37.55,37.48,37.51,47958.0
2022-06-30 11:50:00,37.5,37.58,37.47,37.58,65306.0,37.5,37.58,37.47,37.58,65306.0
2022-06-30 12:00:00,37.59,37.6,37.5,37.5,68444.0,37.59,37.6,37.5,37.5,68444.0
2022-06-30 12:10:00,37.5,37.62,37.46,37.59,72258.0,37.5,37.62,37.46,37.59,72258.0
2022-06-30 12:20:00,37.59,37.71,37.54,37.7,48149.0,37.59,37.71,37.54,37.7,48149.0
2022-06-30 12:30:00,37.7,37.74,37.64,37.68,44399.0,37.7,37.74,37.64,37.68,44399.0
2022-06-30 12:40:00,37.68,37.76,37.65,37.69,37971.0,37.68,37.76,37.65,37.69,37971.0
2022-06-30 12:50:00,37.69,37.69,37.62,37.64,30541.0,37.69,37.69,37.62,37.64,30541.0
2022-06-30 13:00:00,37.64,37.69,37.6,37.61,52141.0,37.64,37.69,37.6,37.61,52141.0
2022-06-30 13:10:00,37.61,37.61,37.47,37.54,40739.0,37.61,37.61,37.47,37.54,40739.0
2022-06-30 13:20:00,37.54,37.55,37.49,37.5,169074.0,37.54,37.55,37.49,37.5,169074.0
2022-06-30 13:30:00,37.51,37.57,37.5,37.57,58053.0,37.51,37.57,37.5,37.57,58053.0
2022-06-30 13:40:00,37.57,37.62,37.51,37.62,63491.0,37.57,37.62,37.51,37.62,63491.0
2022-06-30 13:50:00,37.61,37.66,37.57,37.58,55864.0,37.61,37.66,37.57,37.58,55864.0
2022-06-30 14:00:00,37.59,37.6,37.5,37.52,72422.0,37.59,37.6,37.5,37.52,72422.0
2022-06-30 14:10:00,37.51,37.58,37.49,37.58,70187.0,37.51,37.58,37.49,37.58,70187.0
2022-06-30 14:20:00,37.58,37.62,37.48,37.55,131785.0,37.58,37.62,37.48,37.55,131785.0
2022-06-30 14:30:00,37.55,37.58,37.51,37.54,53251.0,37.55,37.58,37.51,37.54,53251.0
2022-06-30 14:40:00,37.53,37.53,37.4,37.44,70205.0,37.53,37.53,37.4,37.44,70205.0
2022-06-30 14:50:00,37.44,37.44,37.32,37.36,64193.0,37.44,37.44,37.32,37.36,64193.0
2022-06-30 15:00:00,37.36,37.37,37.19,37.2,75497.0,37.36,37.37,37.19,37.2,75497.0
2022-06-30 15:10:00,37.19,37.23,37.15,37.15,110777.0,37.19,37.23,37.15,37.15,110777.0
2022-06-30 15:20:00,37.16,37.31,37.14,37.3,117651.0,37.16,37.31,37.14,37.3,117651.0
2022-06-30 15:30:00,37.3,37.36,37.28,37.3,186978.0,37.3,37.36,37.28,37.3,186978.0
2022-06-30 15:40:00,37.29,37.34,37.16,37.25,310098.0,37.29,37.34,37.16,37.25,310098.0
2022-06-30 15:50:00,37.24,37.28,37.08,37.27,1068699.0,37.24,37.28,37.08,37.27,1068699.0
2022-07-01 09:30:00,37.22,37.37,37.17,37.3,164977.0,37.22,37.37,37.17,37.3,164977.0
2022-07-01 09:40:00,37.29,37.56,37.29,37.54,90427.0,37.29,37.56,37.29,37.54,90427.0
2022-07-01 09:50:00,37.55,37.65,37.53,37.55,60336.0,37.55,37.65,37.53,37.55,60336.0
2022-07-01 10:00:00,37.56,37.66,37.26,37.3,112880.0,37.56,37.66,37.26,37.3,112880.0
2022-07-01 10:10:00,37.3,37.33,37.17,37.3,113374.0,37.3,37.33,37.17,37.3,113374.0
2022-07-01 10:20:00,37.29,37.32,37.22,37.23,90130.0,37.29,37.32,37.22,37.23,90130.0
2022-07-01 10:30:00,37.24,37.24,37.1,37.13,97375.0,37.24,37.24,37.1,37.13,97375.0
2022-07-01 10:40:00,37.13,37.29,37.08,37.25,96875.0,37.13,37.29,37.08,37.25,96875.0
2022-07-01 10:50:00,37.25,37.36,37.16,37.3,84484.0,37.25,37.36,37.16,37.3,84484.0
2022-07-01 11:00:00,37.3,37.44,37.26,37.42,68041.0,37.3,37.44,37.26,37.42,68041.0
2022-07-01 11:10:00,37.42,37.53,37.38,37.46,60139.0,37.42,37.53,37.38,37.46,60139.0
2022-07-01 11:20:00,37.46,37.48,37.37,37.39,43914.0,37.46,37.48,37.37,37.39,43914.0
2022-07-01 11:30:00,37.39,37.49,37.39,37.45,54848.0,37.39,37.49,37.39,37.45,54848.0
2022-07-01 11:40:00,37.46,37.5,37.42,37.43,57300.0,37.46,37.5,37.42,37.43,57300.0
2022-07-01 11:50:00,37.43,37.43,37.26,37.27,75182.0,37.43,37.43,37.26,37.27,75182.0
2022-07-01 12:00:00,37.26,37.3,37.24,37.28,44965.0,37.26,37.3,37.24,37.28,44965.0
2022-07-01 12:10:00,37.28,37.36,37.21,37.34,60622.0,37.28,37.36,37.21,37.34,60622.0
2022-07-01 12:20:00,37.34,37.35,37.29,37.35,65178.0,37.34,37.35,37.29,37.35,65178.0
2022-07-01 12:30:00,37.35,37.4,37.32,37.33,65134.0,37.35,37.4,37.32,37.33,65134.0
2022-07-01 12:40:00,37.32,37.37,37.31,37.36,77816.0,37.32,37.37,37.31,37.36,77816.0
2022-07-01 12:50:00,37.36,37.38,37.32,37.32,62364.0,37.36,37.38,37.32,37.32,62364.0
2022-07-01 13:00:00,37.33,37.35,37.21,37.29,127453.0,37.33,37.35,37.21,37.29,127453.0
2022-07-01 13:10:00,37.29,37.32,37.23,37.29,87068.0,37.29,37.32,37.23,37.29,87068.0
2022-07-01 13:20:00,37.28,37.38,37.27,37.37,85187.0,37.28,37.38,37.27,37.37,85187.0
2022-07-01 13:30:00,37.37,37.47,37.35,37.45,117880.0,37.37,37.47,37.35,37.45,117880.0
2022-07-01 13:40:00,37.45,37.53,37.43,37.53,84952.0,37.45,37.53,37.43,37.53,84952.0
2022-07-01 13:50:00,37.52,37.54,37.49,37.51,80738.0,37.52,37.54,37.49,37.51,80738.0
2022-07-01 14:00:00,37.52,37.54,37.48,37.5,89706.0,37.52,37.54,37.48,37.5,89706.0
2022-07-01 14:10:00,37.49,37.6,37.45,37.58,101259.0,37.49,37.6,37.45,37.58,101259.0
2022-07-01 14:20:00,37.59,37.71,37.56,37.63,138268.0,37.59,37.71,37.56,37.63,138268.0
2022-07-01 14:30:00,37.63,37.69,37.61,37.65,117940.0,37.63,37.69,37.61,37.65,117940.0
2022-07-01 14:40:00,37.65,37.71,37.63,37.7,70739.0,37.65,37.71,37.63,37.7,70739.0
2022-07-01 14:50:00,37.7,37.72,37.65,37.7,50052.0,37.7,37.72,37.65,37.7,50052.0
2022-07-01 15:00:00,37.7,37.79,37.65,37.79,69445.0,37.7,37.79,37.65,37.79,69445.0
2022-07-01 15:10:00,37.8,37.84,37.79,37.8,79815.0,37.8,37.84,37.79,37.8,79815.0
2022-07-01 15:20:00,37.81,37.83,37.76,37.82,138482.0,37.81,37.83,37.76,37.82,138482.0
2022-07-01 15:30:00,37.82,38.05,37.82,38.04,360008.0,37.82,38.05,37.82,38.04,360008.0
2022-07-01 15:40:00,38.04,38.1,38.01,38.09,198090.0,38.04,38.1,38.01,38.09,198090.0
2022-07-01 15:50:00,38.1,38.12,37.92,38.0,469313.0,38.1,38.12,37.92,38.0,469313.0
2022-07-05 09:30:00,37.59,37.83,37.2,37.25,244377.0,37.59,37.83,37.2,37.25,244377.0
2022-07-05 09:40:00,37.24,37.43,37.18,37.3,276536.0,37.24,37.43,37.18,37.3,276536.0
2022-07-05 09:50:00,37.31,37.33,37.2,37.2,176599.0,37.31,37.33,37.2,37.2,176599.0
2022-07-05 10:00:00,37.2,37.29,37.18,37.28,151885.0,37.2,37.29,37.18,37.28,151885.0
2022-07-05 10:10:00,37.27,37.44,37.26,37.31,109760.0,37.27,37.44,37.26,37.31,109760.0
2022-07-05 10:20:00,37.31,37.39,37.29,37.33,76038.0,37.31,37.39,37.29,37.33,76038.0
2022-07-05 10:30:00,37.33,37.38,37.28,37.3,149714.0,37.33,37.38,37.28,37.3,149714.0
2022-07-05 10:40:00,37.3,37.32,37.19,37.32,175033.0,37.3,37.32,37.19,37.32,175033.0
2022-07-05 10:50:00,37.32,37.32,37.24,37.28,90509.0,37.32,37.32,37.24,37.28,90509.0
2022-07-05 11:00:00,37.27,37.33,37.2,37.3,188273.0,37.27,37.33,37.2,37.3,188273.0
2022-07-05 11:10:00,37.3,37.33,37.27,37.3,56646.0,37.3,37.33,37.27,37.3,56646.0
2022-07-05 11:20:00,37.3,37.38,37.24,37.34,153869.0,37.3,37.38,37.24,37.34,153869.0
2022-07-05 11:30:00,37.33,37.38,37.29,37.32,36281.0,37.33,37.38,37.29,37.32,36281.0
2022-07-05 11:40:00,37.32,37.44,37.32,37.42,61252.0,37.32,37.44,37.32,37.42,61252.0
2022-07-05 11:50:00,37.41,37.42,37.32,37.34,66385.0,37.41,37.42,37.32,37.34,66385.0
2022-07-05 12:00:00,37.34,37.4,37.33,37.37,74274.0,37.34,37.4,37.33,37.37,74274.0
2022-07-05 12:10:00,37.36,37.41,37.3,37.36,49062.0,37.36,37.41,37.3,37.36,49062.0
2022-07-05 12:20:00,37.36,37.45,37.32,37.41,41831.0,37.36,37.45,37.32,37.41,41831.0
2022-07-05 12:30:00,37.42,37.43,37.37,37.41,44780.0,37.42,37.43,37.37,37.41,44780.0
2022-07-05 12:40:00,37.4,37.41,37.33,37.37,39277.0,37.4,37.41,37.33,37.37,39277.0
2022-07-05 12:50:00,37.37,37.4,37.34,37.37,31180.0,37.37,37.4,37.34,37.37,31180.0
2022-07-05 13:00:00,37.37,37.44,37.35,37.41,35050.0,37.37,37.44,37.35,37.41,35050.0
2022-07-05 13:10:00,37.41,37.44,37.37,37.43,48210.0,37.41,37.44,37.37,37.43,48210.0
2022-07-05 13:20:00,37.42,37.47,37.41,37.43,55808.0,37.42,37.47,37.41,37.43,55808.0
2022-07-05 13:30:00,37.43,37.55,37.42,37.52,61943.0,37.43,37.55,37.42,37.52,61943.0
2022-07-05 13:40:00,37.54,37.58,37.45,37.5,65177.0,37.54,37.58,37.45,37.5,65177.0
2022-07-05 13:50:00,37.5,37.51,37.45,37.51,131943.0,37.5,37.51,37.45,37.51,131943.0
2022-07-05 14:00:00,37.52,37.57,37.48,37.52,57351.0,37.52,37.57,37.48,37.52,57351.0
2022-07-05 14:10:00,37.52,37.54,37.48,37.54,45507.0,37.52,37.54,37.48,37.54,45507.0
2022-07-05 14:20:00,37.52,37.62,37.51,37.6,54432.0,37.52,37.62,37.51,37.6,54432.0
2022-07-05 14:30:00,37.61,37.74,37.61,37.74,60233.0,37.61,37.74,37.61,37.74,60233.0
2022-07-05 14:40:00,37.75,37.76,37.69,37.73,48347.0,37.75,37.76,37.69,37.73,48347.0
2022-07-05 14:50:00,37.73,37.75,37.7,37.73,37675.0,37.73,37.75,37.7,37.73,37675.0
2022-07-05 15:00:00,37.73,37.8,37.68,37.79,89335.0,37.73,37.8,37.68,37.79,89335.0
2022-07-05 15:10:00,37.79,37.82,37.71,37.73,69574.0,37.79,37.82,37.71,37.73,69574.0
2022-07-05 15:20:00,37.73,37.82,37.72,37.75,225116.0,37.73,37.82,37.72,37.75,225116.0
2022-07-05 15:30:00,37.75,37.75,37.65,37.68,176148.0,37.75,37.75,37.65,37.68,176148.0
2022-07-05 15:40:00,37.68,37.7,37.61,37.69,234587.0,37.68,37.7,37.61,37.69,234587.0
2022-07-05 15:50:00,37.69,37.78,37.61,37.78,472143.0,37.69,37.78,37.61,37.78,472143.0
2022-07-06 09:30:00,38.02,38.03,37.78,38.0,239830.0,38.02,38.03,37.78,38.0,239830.0
2022-07-06 09:40:00,38.01,38.05,37.64,37.66,157530.0,38.01,38.05,37.64,37.66,157530.0
2022-07-06 09:50:00,37.67,37.93,37.67,37.83,202710.0,37.67,37.93,37.67,37.83,202710.0
2022-07-06 10:00:00,37.82,37.97,37.68,37.94,97531.0,37.82,37.97,37.68,37.94,97531.0
2022-07-06 10:10:00,37.94,37.94,37.75,37.82,105250.0,37.94,37.94,37.75,37.82,105250.0
2022-07-06 10:20:00,37.82,37.94,37.8,37.9,137616.0,37.82,37.94,37.8,37.9,137616.0
2022-07-06 10:30:00,37.91,37.94,37.8,37.83,92305.0,37.91,37.94,37.8,37.83,92305.0
2022-07-06 10:40:00,37.84,37.88,37.8,37.81,88056.0,37.84,37.88,37.8,37.81,88056.0
2022-07-06 10:50:00,37.8,37.82,37.75,37.8,85840.0,37.8,37.82,37.75,37.8,85840.0
2022-07-06 11:00:00,37.8,37.81,37.67,37.77,81658.0,37.8,37.81,37.67,37.77,81658.0
2022-07-06 11:10:00,37.77,37.85,37.74,37.79,82756.0,37.77,37.85,37.74,37.79,82756.0
2022-07-06 11:20:00,37.79,37.84,37.73,37.74,63194.0,37.79,37.84,37.73,37.74,63194.0
2022-07-06 11:30:00,37.75,37.75,37.66,37.69,80584.0,37.75,37.75,37.66,37.69,80584.0
2022-07-06 11:40:00,37.68,37.71,37.62,37.68,82819.0,37.68,37.71,37.62,37.68,82819.0
2022-07-06 11:50:00,37.68,37.74,37.66,37.72,60590.0,37.68,37.74,37.66,37.72,60590.0
2022-07-06 12:00:00,37.72,37.74,37.6,37.62,83281.0,37.72,37.74,37.6,37.62,83281.0
2022-07-06 12:10:00,37.62,37.62,37.57,37.58,63704.0,37.62,37.62,37.57,37.58,63704.0
2022-07-06 12:20:00,37.58,37.65,37.55,37.59,76212.0,37.58,37.65,37.55,37.59,76212.0
2022-07-06 12:30:00,37.59,37.63,37.55,37.56,38194.0,37.59,37.63,37.55,37.56,38194.0
2022-07-06 12:40:00,37.56,37.63,37.55,37.6,55477.0,37.56,37.63,37.55,37.6,55477.0
2022-07-06 12:50:00,37.61,37.61,37.53,37.57,32077.0,37.61,37.61,37.53,37.57,32077.0
2022-07-06 13:00:00,37.57,37.68,37.57,37.65,46145.0,37.57,37.68,37.57,37.65,46145.0
2022-07-06 13:10:00,37.64,37.66,37.6,37.63,30718.0,37.64,37.66,37.6,37.63,30718.0
2022-07-06 13:20:00,37.64,37.64,37.48,37.49,92371.0,37.64,37.64,37.48,37.49,92371.0
2022-07-06 13:30:00,37.49,37.53,37.47,37.51,58401.0,37.49,37.53,37.47,37.51,58401.0
2022-07-06 13:40:00,37.51,37.52,37.44,37.47,74159.0,37.51,37.52,37.44,37.47,74159.0
2022-07-06 13:50:00,37.47,37.48,37.4,37.45,62853.0,37.47,37.48,37.4,37.45,62853.0
2022-07-06 14:00:00,37.44,37.59,37.38,37.54,153604.0,37.44,37.59,37.38,37.54,153604.0
2022-07-06 14:10:00,37.53,37.57,37.43,37.47,130191.0,37.53,37.57,37.43,37.47,130191.0
2022-07-06 14:20:00,37.47,37.67,37.47,37.66,88077.0,37.47,37.67,37.47,37.66,88077.0
2022-07-06 14:30:00,37.66,37.81,37.64,37.75,120896.0,37.66,37.81,37.64,37.75,120896.0
2022-07-06 14:40:00,37.75,37.82,37.72,37.73,99650.0,37.75,37.82,37.72,37.73,99650.0
2022-07-06 14:50:00,37.72,37.74,37.66,37.73,55474.0,37.72,37.74,37.66,37.73,55474.0
2022-07-06 15:00:00,37.73,37.74,37.65,37.7,71914.0,37.73,37.74,37.65,37.7,71914.0
2022-07-06 15:10:00,37.7,37.74,37.68,37.7,58016.0,37.7,37.74,37.68,37.7,58016.0
2022-07-06 15:20:00,37.7,37.78,37.7,37.77,73323.0,37.7,37.78,37.7,37.77,73323.0
2022-07-06 15:30:00,37.77,37.83,37.74,37.78,113754.0,37.77,37.83,37.74,37.78,113754.0
2022-07-06 15:40:00,37.77,37.78,37.66,37.7,249255.0,37.77,37.78,37.66,37.7,249255.0
2022-07-06 15:50:00,37.7,37.72,37.55,37.66,469978.0,37.7,37.72,37.55,37.66,469978.0
2022-07-07 09:30:00,37.6,37.65,37.32,37.35,278466.0,37.6,37.65,37.32,37.35,278466.0
2022-07-07 09:40:00,37.37,37.56,37.35,37.52,333712.0,37.37,37.56,37.35,37.52,333712.0
2022-07-07 09:50:00,37.52,37.91,37.52,37.85,248291.0,37.52,37.91,37.52,37.85,248291.0
2022-07-07 10:00:00,37.85,37.86,37.64,37.69,206862.0,37.85,37.86,37.64,37.69,206862.0
2022-07-07 10:10:00,37.7,37.77,37.63,37.65,249957.0,37.7,37.77,37.63,37.65,249957.0
2022-07-07 10:20:00,37.65,37.79,37.65,37.76,125351.0,37.65,37.79,37.65,37.76,125351.0
2022-07-07 10:30:00,37.76,37.76,37.67,37.72,160096.0,37.76,37.76,37.67,37.72,160096.0
2022-07-07 10:40:00,37.72,37.78,37.69,37.7,101601.0,37.72,37.78,37.69,37.7,101601.0
2022-07-07 10:50:00,37.7,37.95,37.66,37.92,123210.0,37.7,37.95,37.66,37.92,123210.0
2022-07-07 11:00:00,37.92,37.97,37.83,37.84,113320.0,37.92,37.97,37.83,37.84,113320.0
2022-07-07 11:10:00,37.83,37.86,37.8,37.83,138346.0,37.83,37.86,37.8,37.83,138346.0
2022-07-07 11:20:00,37.82,37.86,37.68,37.71,113128.0,37.82,37.86,37.68,37.71,113128.0
2022-07-07 11:30:00,37.7,37.74,37.63,37.7,168705.0,37.7,37.74,37.63,37.7,168705.0
2022-07-07 11:40:00,37.7,37.78,37.64,37.72,124052.0,37.7,37.78,37.64,37.72,124052.0
2022-07-07 11:50:00,37.72,37.72,37.63,37.67,120072.0,37.72,37.72,37.63,37.67,120072.0
2022-07-07 12:00:00,37.68,37.73,37.66,37.66,53914.0,37.68,37.73,37.66,37.66,53914.0
2022-07-07 12:10:00,37.66,37.71,37.63,37.69,86505.0,37.66,37.71,37.63,37.69,86505.0
2022-07-07 12:20:00,37.7,37.76,37.68,37.71,60566.0,37.7,37.76,37.68,37.71,60566.0
2022-07-07 12:30:00,37.71,37.75,37.66,37.69,55648.0,37.71,37.75,37.66,37.69,55648.0
2022-07-07 12:40:00,37.69,37.7,37.64,37.65,127009.0,37.69,37.7,37.64,37.65,127009.0
2022-07-07 12:50:00,37.65,37.73,37.61,37.73,105860.0,37.65,37.73,37.61,37.73,105860.0
2022-07-07 13:00:00,37.72,37.76,37.63,37.65,90257.0,37.72,37.76,37.63,37.65,90257.0
2022-07-07 13:10:00,37.65,37.65,37.61,37.65,67206.0,37.65,37.65,37.61,37.65,67206.0
2022-07-07 13:20:00,37.65,37.66,37.61,37.61,36743.0,37.65,37.66,37.61,37.61,36743.0
2022-07-07 13:30:00,37.62,37.66,37.58,37.65,155245.0,37.62,37.66,37.58,37.65,155245.0
2022-07-07 13:40:00,37.64,37.77,37.62,37.76,64120.0,37.64,37.77,37.62,37.76,64120.0
2022-07-07 13:50:00,37.76,37.78,37.7,37.72,97845.0,37.76,37.78,37.7,37.72,97845.0
2022-07-07 14:00:00,37.73,37.84,37.71,37.84,191763.0,37.73,37.84,37.71,37.84,191763.0
2022-07-07 14:10:00,37.84,37.88,37.81,37.83,61003.0,37.84,37.88,37.81,37.83,61003.0
2022-07-07 14:20:00,37.83,37.89,37.78,37.83,93355.0,37.83,37.89,37.78,37.83,93355.0
2022-07-07 14:30:00,37.82,37.83,37.77,37.83,51170.0,37.82,37.83,37.77,37.83,51170.0
2022-07-07 14:40:00,37.82,37.82,37.78,37.78,40016.0,37.82,37.82,37.78,37.78,40016.0
2022-07-07 14:50:00,37.78,37.85,37.78,37.83,47352.0,37.78,37.85,37.78,37.83,47352.0
2022-07-07 15:00:00,37.82,37.88,37.82,37.87,106368.0,37.82,37.88,37.82,37.87,106368.0
2022-07-07 15:10:00,37.87,37.93,37.86,37.91,84001.0,37.87,37.93,37.86,37.91,84001.0
2022-07-07 15:20:00,37.9,37.94,37.84,37.85,210529.0,37.9,37.94,37.84,37.85,210529.0
2022-07-07 15:30:00,37.84,37.92,37.81,37.82,146449.0,37.84,37.92,37.81,37.82,146449.0
2022-07-07 15:40:00,37.81,37.89,37.79,37.88,225647.0,37.81,37.89,37.79,37.88,225647.0
2022-07-07 15:50:00,37.87,37.92,37.81,37.85,648933.0,37.87,37.92,37.81,37.85,648933.0
2022-07-08 09:30:00,37.79,38.11,37.79,38.11,166443.0,37.79,38.11,37.79,38.11,166443.0
2022-07-08 09:40:00,38.1,38.12,37.93,37.95,100223.0,38.1,38.12,37.93,37.95,100223.0
2022-07-08 09:50:00,37.94,38.04,37.87,38.04,200845.0,37.94,38.04,37.87,38.04,200845.0
2022-07-08 10:00:00,38.04,38.25,38.02,38.23,219492.0,38.04,38.25,38.02,38.23,219492.0
2022-07-08 10:10:00,38.23,38.44,38.21,38.37,88770.0,38.23,38.44,38.21,38.37,88770.0
2022-07-08 10:20:00,38.36,38.59,38.34,38.59,224010.0,38.36,38.59,38.34,38.59,224010.0
2022-07-08 10:30:00,38.58,38.64,38.41,38.42,160582.0,38.58,38.64,38.41,38.42,160582.0
2022-07-08 10:40:00,38.41,38.46,38.34,38.34,133013.0,38.41,38.46,38.34,38.34,133013.0
2022-07-08 10:50:00,38.34,38.42,38.27,38.41,85735.0,38.34,38.42,38.27,38.41,85735.0
2022-07-08 11:00:00,38.41,38.41,38.32,38.36,88488.0,38.41,38.41,38.32,38.36,88488.0
2022-07-08 11:10:00,38.36,38.37,38.22,38.23,68334.0,38.36,38.37,38.22,38.23,68334.0
2022-07-08 11:20:00,38.24,38.3,38.22,38.26,86996.0,38.24,38.3,38.22,38.26,86996.0
2022-07-08 11:30:00,38.26,38.33,38.23,38.27,103874.0,38.26,38.33,38.23,38.27,103874.0
2022-07-08 11:40:00,38.27,38.3,38.15,38.19,79524.0,38.27,38.3,38.15,38.19,79524.0
2022-07-08 11:50:00,38.18,38.22,38.07,38.21,114126.0,38.18,38.22,38.07,38.21,114126.0
2022-07-08 12:00:00,38.21,38.23,38.12,38.14,81644.0,38.21,38.23,38.12,38.14,81644.0
2022-07-08 12:10:00,38.14,38.18,38.11,38.17,55763.0,38.14,38.18,38.11,38.17,55763.0
2022-07-08 12:20:00,38.17,38.19,38.05,38.05,63035.0,38.17,38.19,38.05,38.05,63035.0
2022-07-08 12:30:00,38.06,38.08,38.02,38.02,59102.0,38.06,38.08,38.02,38.02,59102.0
2022-07-08 12:40:00,38.02,38.03,37.94,38.0,58241.0,38.02,38.03,37.94,38.0,58241.0
2022-07-08 12:50:00,38.0,38.0,37.92,37.93,67374.0,38.0,38.0,37.92,37.93,67374.0
2022-07-08 13:00:00,37.92,37.98,37.87,37.98,72182.0,37.92,37.98,37.87,37.98,72182.0
2022-07-08 13:10:00,37.98,37.98,37.9,37.93,45931.0,37.98,37.98,37.9,37.93,45931.0
2022-07-08 13:20:00,37.92,37.97,37.91,37.97,61072.0,37.92,37.97,37.91,37.97,61072.0
2022-07-08 13:30:00,37.96,37.96,37.88,37.89,70388.0,37.96,37.96,37.88,37.89,70388.0
2022-07-08 13:40:00,37.88,37.94,37.85,37.93,68893.0,37.88,37.94,37.85,37.93,68893.0
2022-07-08 13:50:00,37.92,37.93,37.84,37.88,102952.0,37.92,37.93,37.84,37.88,102952.0
2022-07-08 14:00:00,37.88,37.94,37.84,37.93,67090.0,37.88,37.94,37.84,37.93,67090.0
2022-07-08 14:10:00,37.93,37.93,37.89,37.92,62847.0,37.93,37.93,37.89,37.92,62847.0
2022-07-08 14:20:00,37.93,38.0,37.93,37.98,67485.0,37.93,38.0,37.93,37.98,67485.0
2022-07-08 14:30:00,37.98,38.06,37.97,38.02,97507.0,37.98,38.06,37.97,38.02,97507.0
2022-07-08 14:40:00,38.01,38.05,38.0,38.02,47663.0,38.01,38.05,38.0,38.02,47663.0
2022-07-08 14:50:00,38.02,38.02,37.93,37.98,106821.0,38.02,38.02,37.93,37.98,106821.0
2022-07-08 15:00:00,37.98,38.05,37.96,37.96,92201.0,37.98,38.05,37.96,37.96,92201.0
2022-07-08 15:10:00,37.97,38.03,37.95,37.98,109915.0,37.97,38.03,37.95,37.98,109915.0
2022-07-08 15:20:00,37.97,38.02,37.94,37.95,109900.0,37.97,38.02,37.94,37.95,109900.0
2022-07-08 15:30:00,37.95,37.95,37.88,37.88,150217.0,37.95,37.95,37.88,37.88,150217.0
2022-07-08 15:40:00,37.88,37.96,37.87,37.88,279958.0,37.88,37.96,37.87,37.88,279958.0
2022-07-08 15:50:00,37.88,37.91,37.81,37.84,714195.0,37.88,37.91,37.81,37.84,714195.0
2022-07-11 09:30:00,37.34,37.57,37.23,37.23,101823.0,37.34,37.57,37.23,37.23,101823.0
2022-07-11 09:40:00,37.2,37.4,37.19,37.3,140038.0,37.2,37.4,37.19,37.3,140038.0
2022-07-11 09:50:00,37.3,37.41,37.28,37.34,77027.0,37.3,37.41,37.28,37.34,77027.0
2022-07-11 10:00:00,37.34,37.36,37.21,37.34,89939.0,37.34,37.36,37.21,37.34,89939.0
2022-07-11 10:10:00,37.35,37.45,37.29,37.31,101675.0,37.35,37.45,37.29,37.31,101675.0
2022-07-11 10:20:00,37.3,37.39,37.24,37.33,87712.0,37.3,37.39,37.24,37.33,87712.0
2022-07-11 10:30:00,37.33,37.41,37.27,37.37,88157.0,37.33,37.41,37.27,37.37,88157.0
2022-07-11 10:40:00,37.36,37.42,37.32,37.34,102622.0,37.36,37.42,37.32,37.34,102622.0
2022-07-11 10:50:00,37.34,37.44,37.34,37.42,59281.0,37.34,37.44,37.34,37.42,59281.0
2022-07-11 11:00:00,37.41,37.5,37.41,37.48,81687.0,37.41,37.5,37.41,37.48,81687.0
2022-07-11 11:10:00,37.47,37.53,37.45,37.46,60717.0,37.47,37.53,37.45,37.46,60717.0
2022-07-11 11:20:00,37.45,37.54,37.43,37.52,108883.0,37.45,37.54,37.43,37.52,108883.0
2022-07-11 11:30:00,37.52,37.56,37.43,37.52,57347.0,37.52,37.56,37.43,37.52,57347.0
2022-07-11 11:40:00,37.52,37.53,37.45,37.46,57206.0,37.52,37.53,37.45,37.46,57206.0
2022-07-11 11:50:00,37.45,37.47,37.36,37.41,102932.0,37.45,37.47,37.36,37.41,102932.0
2022-07-11 12:00:00,37.41,37.48,37.4,37.47,30941.0,37.41,37.48,37.4,37.47,30941.0
2022-07-11 12:10:00,37.48,37.53,37.47,37.52,38170.0,37.48,37.53,37.47,37.52,38170.0
2022-07-11 12:20:00,37.52,37.54,37.47,37.51,30098.0,37.52,37.54,37.47,37.51,30098.0
2022-07-11 12:30:00,37.51,37.53,37.49,37.52,20981.0,37.51,37.53,37.49,37.52,20981.0
2022-07-11 12:40:00,37.52,37.52,37.41,37.46,90860.0,37.52,37.52,37.41,37.46,90860.0
2022-07-11 12:50:00,37.46,37.49,37.42,37.45,61301.0,37.46,37.49,37.42,37.45,61301.0
2022-07-11 13:00:00,37.47,37.56,37.44,37.55,55439.0,37.47,37.56,37.44,37.55,55439.0
2022-07-11 13:10:00,37.54,37.58,37.52,37.52,48670.0,37.54,37.58,37.52,37.52,48670.0
2022-07-11 13:20:00,37.52,37.55,37.51,37.52,26566.0,37.52,37.55,37.51,37.52,26566.0
2022-07-11 13:30:00,37.53,37.59,37.52,37.59,45290.0,37.53,37.59,37.52,37.59,45290.0
2022-07-11 13:40:00,37.59,37.63,37.56,37.62,53821.0,37.59,37.63,37.56,37.62,53821.0
2022-07-11 13:50:00,37.62,37.67,37.61,37.66,27087.0,37.62,37.67,37.61,37.66,27087.0
2022-07-11 14:00:00,37.65,37.65,37.56,37.57,21559.0,37.65,37.65,37.56,37.57,21559.0
2022-07-11 14:10:00,37.57,37.6,37.53,37.6,43968.0,37.57,37.6,37.53,37.6,43968.0
2022-07-11 14:20:00,37.59,37.63,37.58,37.59,24412.0,37.59,37.63,37.58,37.59,24412.0
2022-07-11 14:30:00,37.59,37.64,37.58,37.61,21496.0,37.59,37.64,37.58,37.61,21496.0
2022-07-11 14:40:00,37.59,37.66,37.59,37.61,23385.0,37.59,37.66,37.59,37.61,23385.0
2022-07-11 14:50:00,37.61,37.61,37.53,37.54,54153.0,37.61,37.61,37.53,37.54,54153.0
2022-07-11 15:00:00,37.54,37.55,37.48,37.53,79854.0,37.54,37.55,37.48,37.53,79854.0
2022-07-11 15:10:00,37.52,37.54,37.46,37.47,130903.0,37.52,37.54,37.46,37.47,130903.0
2022-07-11 15:20:00,37.47,37.48,37.42,37.44,95340.0,37.47,37.48,37.42,37.44,95340.0
2022-07-11 15:30:00,37.44,37.47,37.37,37.4,92190.0,37.44,37.47,37.37,37.4,92190.0
2022-07-11 15:40:00,37.39,37.44,37.38,37.41,173615.0,37.39,37.44,37.38,37.41,173615.0
2022-07-11 15:50:00,37.41,37.52,37.35,37.51,326705.0,37.41,37.52,37.35,37.51,326705.0
2022-07-12 09:30:00,37.39,37.81,37.35,37.65,233479.0,37.39,37.81,37.35,37.65,233479.0
2022-07-12 09:40:00,37.64,37.68,37.5,37.5,111506.0,37.64,37.68,37.5,37.5,111506.0
2022-07-12 09:50:00,37.51,37.56,37.34,37.35,103484.0,37.51,37.56,37.34,37.35,103484.0
2022-07-12 10:00:00,37.34,37.36,37.19,37.25,139255.0,37.34,37.36,37.19,37.25,139255.0
2022-07-12 10:10:00,37.25,37.33,37.19,37.29,151428.0,37.25,37.33,37.19,37.29,151428.0
2022-07-12 10:20:00,37.28,37.32,37.14,37.18,74505.0,37.28,37.32,37.14,37.18,74505.0
2022-07-12 10:30:00,37.18,37.31,37.17,37.3,89516.0,37.18,37.31,37.17,37.3,89516.0
2022-07-12 10:40:00,37.31,37.31,37.21,37.28,95470.0,37.31,37.31,37.21,37.28,95470.0
2022-07-12 10:50:00,37.28,37.35,37.25,37.28,72992.0,37.28,37.35,37.25,37.28,72992.0
2022-07-12 11:00:00,37.28,37.33,37.24,37.31,70268.0,37.28,37.33,37.24,37.31,70268.0
2022-07-12 11:10:00,37.32,37.37,37.25,37.28,69164.0,37.32,37.37,37.25,37.28,69164.0
2022-07-12 11:20:00,37.29,37.3,37.22,37.27,77818.0,37.29,37.3,37.22,37.27,77818.0
2022-07-12 11:30:00,37.27,37.32,37.17,37.2,91258.0,37.27,37.32,37.17,37.2,91258.0
2022-07-12 11:40:00,37.2,37.21,37.15,37.16,73100.0,37.2,37.21,37.15,37.16,73100.0
2022-07-12 11:50:00,37.15,37.19,37.13,37.19,67754.0,37.15,37.19,37.13,37.19,67754.0
2022-07-12 12:00:00,37.19,37.2,37.12,37.17,104855.0,37.19,37.2,37.12,37.17,104855.0
2022-07-12 12:10:00,37.18,37.18,37.07,37.13,117080.0,37.18,37.18,37.07,37.13,117080.0
2022-07-12 12:20:00,37.13,37.17,37.07,37.17,86699.0,37.13,37.17,37.07,37.17,86699.0
2022-07-12 12:30:00,37.18,37.18,37.08,37.08,58953.0,37.18,37.18,37.08,37.08,58953.0
2022-07-12 12:40:00,37.09,37.11,37.02,37.02,68020.0,37.09,37.11,37.02,37.02,68020.0
2022-07-12 12:50:00,37.03,37.05,36.98,37.02,78108.0,37.03,37.05,36.98,37.02,78108.0
2022-07-12 13:00:00,37.02,37.07,36.91,36.95,112771.0,37.02,37.07,36.91,36.95,112771.0
2022-07-12 13:10:00,36.95,36.98,36.9,36.93,97027.0,36.95,36.98,36.9,36.93,97027.0
2022-07-12 13:20:00,36.92,36.96,36.87,36.95,101361.0,36.92,36.96,36.87,36.95,101361.0
2022-07-12 13:30:00,36.95,36.96,36.91,36.93,57919.0,36.95,36.96,36.91,36.93,57919.0
2022-07-12 13:40:00,36.93,36.98,36.92,36.94,94756.0,36.93,36.98,36.92,36.94,94756.0
2022-07-12 13:50:00,36.94,37.03,36.93,36.98,109487.0,36.94,37.03,36.93,36.98,109487.0
2022-07-12 14:00:00,36.99,37.06,36.99,37.05,46202.0,36.99,37.06,36.99,37.05,46202.0
2022-07-12 14:10:00,37.05,37.08,37.0,37.01,161435.0,37.05,37.08,37.0,37.01,161435.0
2022-07-12 14:20:00,37.0,37.04,36.98,37.01,63941.0,37.0,37.04,36.98,37.01,63941.0
2022-07-12 14:30:00,37.01,37.02,36.96,37.0,74995.0,37.01,37.02,36.96,37.0,74995.0
2022-07-12 14:40:00,37.01,37.04,36.97,37.01,53595.0,37.01,37.04,36.97,37.01,53595.0
2022-07-12 14:50:00,37.01,37.05,36.94,36.95,69396.0,37.01,37.05,36.94,36.95,69396.0
2022-07-12 15:00:00,36.95,36.95,36.81,36.82,70492.0,36.95,36.95,36.81,36.82,70492.0
2022-07-12 15:10:00,36.82,36.88,36.8,36.83,83516.0,36.82,36.88,36.8,36.83,83516.0
2022-07-12 15:20:00,36.83,36.84,36.75,36.79,175900.0,36.83,36.84,36.75,36.79,175900.0
2022-07-12 15:30:00,36.79,36.81,36.7,36.76,213053.0,36.79,36.81,36.7,36.76,213053.0
2022-07-12 15:40:00,36.76,36.82,36.7,36.77,398978.0,36.76,36.82,36.7,36.77,398978.0
2022-07-12 15:50:00,36.77,36.9,36.75,36.88,620999.0,36.77,36.9,36.75,36.88,620999.0
2022-07-13 09:30:00,36.35,36.63,36.34,36.61,142293.0,36.35,36.63,36.34,36.61,142293.0
2022-07-13 09:40:00,36.61,36.65,36.38,36.57,121492.0,36.61,36.65,36.38,36.57,121492.0
2022-07-13 09:50:00,36.58,36.58,36.37,36.46,91452.0,36.58,36.58,36.37,36.46,91452.0
2022-07-13 10:00:00,36.47,36.58,36.37,36.49,113456.0,36.47,36.58,36.37,36.49,113456.0
2022-07-13 10:10:00,36.49,36.63,36.46,36.53,75600.0,36.49,36.63,36.46,36.53,75600.0
2022-07-13 10:20:00,36.51,36.61,36.44,36.61,72237.0,36.51,36.61,36.44,36.61,72237.0
2022-07-13 10:30:00,36.61,36.84,36.57,36.73,272210.0,36.61,36.84,36.57,36.73,272210.0
2022-07-13 10:40:00,36.73,36.76,36.66,36.7,130430.0,36.73,36.76,36.66,36.7,130430.0
2022-07-13 10:50:00,36.69,36.76,36.66,36.72,118318.0,36.69,36.76,36.66,36.72,118318.0
2022-07-13 11:00:00,36.72,36.81,36.7,36.76,96468.0,36.72,36.81,36.7,36.76,96468.0
2022-07-13 11:10:00,36.77,36.86,36.76,36.82,71884.0,36.77,36.86,36.76,36.82,71884.0
2022-07-13 11:20:00,36.83,36.87,36.79,36.81,59786.0,36.83,36.87,36.79,36.81,59786.0
2022-07-13 11:30:00,36.81,36.9,36.8,36.82,39149.0,36.81,36.9,36.8,36.82,39149.0
2022-07-13 11:40:00,36.82,36.86,36.79,36.84,92013.0,36.82,36.86,36.79,36.84,92013.0
2022-07-13 11:50:00,36.84,36.87,36.78,36.78,43209.0,36.84,36.87,36.78,36.78,43209.0
2022-07-13 12:00:00,36.79,36.86,36.77,36.84,56770.0,36.79,36.86,36.77,36.84,56770.0
2022-07-13 12:10:00,36.84,36.86,36.79,36.83,41521.0,36.84,36.86,36.79,36.83,41521.0
2022-07-13 12:20:00,36.83,36.86,36.78,36.85,37116.0,36.83,36.86,36.78,36.85,37116.0
2022-07-13 12:30:00,36.85,36.89,36.83,36.89,72838.0,36.85,36.89,36.83,36.89,72838.0
2022-07-13 12:40:00,36.9,36.9,36.83,36.85,48711.0,36.9,36.9,36.83,36.85,48711.0
2022-07-13 12:50:00,36.84,36.9,36.83,36.9,63495.0,36.84,36.9,36.83,36.9,63495.0
2022-07-13 13:00:00,36.9,36.94,36.85,36.9,294613.0,36.9,36.94,36.85,36.9,294613.0
2022-07-13 13:10:00,36.89,36.91,36.81,36.83,148594.0,36.89,36.91,36.81,36.83,148594.0
2022-07-13 13:20:00,36.83,36.84,36.8,36.84,73917.0,36.83,36.84,36.8,36.84,73917.0
2022-07-13 13:30:00,36.84,36.86,36.81,36.84,72168.0,36.84,36.86,36.81,36.84,72168.0
2022-07-13 13:40:00,36.84,36.86,36.82,36.86,121097.0,36.84,36.86,36.82,36.86,121097.0
2022-07-13 13:50:00,36.86,36.87,36.8,36.84,77513.0,36.86,36.87,36.8,36.84,77513.0
2022-07-13 14:00:00,36.83,36.83,36.65,36.69,573677.0,36.83,36.83,36.65,36.69,573677.0
2022-07-13 14:10:00,36.69,36.75,36.68,36.74,74891.0,36.69,36.75,36.68,36.74,74891.0
2022-07-13 14:20:00,36.75,36.83,36.73,36.82,58640.0,36.75,36.83,36.73,36.82,58640.0
2022-07-13 14:30:00,36.83,36.91,36.8,36.91,177979.0,36.83,36.91,36.8,36.91,177979.0
2022-07-13 14:40:00,36.91,36.94,36.89,36.9,43936.0,36.91,36.94,36.89,36.9,43936.0
2022-07-13 14:50:00,36.89,37.0,36.85,37.0,38772.0,36.89,37.0,36.85,37.0,38772.0
2022-07-13 15:00:00,37.0,37.0,36.9,36.91,66527.0,37.0,37.0,36.9,36.91,66527.0
2022-07-13 15:10:00,36.93,36.99,36.91,36.98,64667.0,36.93,36.99,36.91,36.98,64667.0
2022-07-13 15:20:00,36.97,37.0,36.93,36.94,113861.0,36.97,37.0,36.93,36.94,113861.0
2022-07-13 15:30:00,36.94,36.96,36.86,36.9,59812.0,36.94,36.96,36.86,36.9,59812.0
2022-07-13 15:40:00,36.89,36.9,36.8,36.85,69764.0,36.89,36.9,36.8,36.85,69764.0
2022-07-13 15:50:00,36.84,36.91,36.75,36.75,534476.0,36.84,36.91,36.75,36.75,534476.0
2022-07-14 09:30:00,36.3,36.41,36.19,36.29,370491.0,36.3,36.41,36.19,36.29,370491.0
2022-07-14 09:40:00,36.28,36.5,36.25,36.45,180188.0,36.28,36.5,36.25,36.45,180188.0
2022-07-14 09:50:00,36.44,36.47,36.29,36.34,104875.0,36.44,36.47,36.29,36.34,104875.0
2022-07-14 10:00:00,36.34,36.37,36.26,36.28,52344.0,36.34,36.37,36.26,36.28,52344.0
2022-07-14 10:10:00,36.28,36.32,36.22,36.3,105252.0,36.28,36.32,36.22,36.3,105252.0
2022-07-14 10:20:00,36.3,36.37,36.21,36.26,108111.0,36.3,36.37,36.21,36.26,108111.0
2022-07-14 10:30:00,36.26,36.3,36.19,36.21,95286.0,36.26,36.3,36.19,36.21,95286.0
2022-07-14 10:40:00,36.2,36.28,36.2,36.23,56607.0,36.2,36.28,36.2,36.23,56607.0
2022-07-14 10:50:00,36.23,36.24,36.15,36.2,99473.0,36.23,36.24,36.15,36.2,99473.0
2022-07-14 11:00:00,36.2,36.32,36.2,36.32,119942.0,36.2,36.32,36.2,36.32,119942.0
2022-07-14 11:10:00,36.31,36.36,36.25,36.36,85591.0,36.31,36.36,36.25,36.36,85591.0
2022-07-14 11:20:00,36.36,36.44,36.31,36.35,132971.0,36.36,36.44,36.31,36.35,132971.0
2022-07-14 11:30:00,36.36,36.38,36.31,36.34,79232.0,36.36,36.38,36.31,36.34,79232.0
2022-07-14 11:40:00,36.34,36.48,36.33,36.41,75032.0,36.34,36.48,36.33,36.41,75032.0
2022-07-14 11:50:00,36.41,36.43,36.36,36.41,106303.0,36.41,36.43,36.36,36.41,106303.0
2022-07-14 12:00:00,36.41,36.43,36.36,36.38,131368.0,36.41,36.43,36.36,36.38,131368.0
2022-07-14 12:10:00,36.38,36.39,36.33,36.34,159262.0,36.38,36.39,36.33,36.34,159262.0
2022-07-14 12:20:00,36.34,36.38,36.28,36.3,88897.0,36.34,36.38,36.28,36.3,88897.0
2022-07-14 12:30:00,36.3,36.37,36.3,36.36,48944.0,36.3,36.37,36.3,36.36,48944.0
2022-07-14 12:40:00,36.36,36.36,36.28,36.28,41761.0,36.36,36.36,36.28,36.28,41761.0
2022-07-14 12:50:00,36.27,36.37,36.26,36.37,50669.0,36.27,36.37,36.26,36.37,50669.0
2022-07-14 13:00:00,36.36,36.37,36.28,36.32,30024.0,36.36,36.37,36.28,36.32,30024.0
2022-07-14 13:10:00,36.32,36.38,36.3,36.37,67581.0,36.32,36.38,36.3,36.37,67581.0
2022-07-14 13:20:00,36.37,36.42,36.36,36.41,60668.0,36.37,36.42,36.36,36.41,60668.0
2022-07-14 13:30:00,36.4,36.4,36.33,36.38,51167.0,36.4,36.4,36.33,36.38,51167.0
2022-07-14 13:40:00,36.38,36.44,36.34,36.4,200587.0,36.38,36.44,36.34,36.4,200587.0
2022-07-14 13:50:00,36.4,36.49,36.36,36.44,87604.0,36.4,36.49,36.36,36.44,87604.0
2022-07-14 14:00:00,36.45,36.5,36.43,36.5,39825.0,36.45,36.5,36.43,36.5,39825.0
2022-07-14 14:10:00,36.49,36.55,36.45,36.54,75154.0,36.49,36.55,36.45,36.54,75154.0
2022-07-14 14:20:00,36.54,36.59,36.51,36.56,102637.0,36.54,36.59,36.51,36.56,102637.0
2022-07-14 14:30:00,36.57,36.62,36.55,36.6,52634.0,36.57,36.62,36.55,36.6,52634.0
2022-07-14 14:40:00,36.61,36.61,36.54,36.59,66419.0,36.61,36.61,36.54,36.59,66419.0
2022-07-14 14:50:00,36.59,36.64,36.54,36.61,99268.0,36.59,36.64,36.54,36.61,99268.0
2022-07-14 15:00:00,36.62,36.64,36.54,36.57,96122.0,36.62,36.64,36.54,36.57,96122.0
2022-07-14 15:10:00,36.58,36.62,36.53,36.57,90363.0,36.58,36.62,36.53,36.57,90363.0
2022-07-14 15:20:00,36.57,36.69,36.55,36.69,307225.0,36.57,36.69,36.55,36.69,307225.0
2022-07-14 15:30:00,36.69,36.69,36.62,36.69,155321.0,36.69,36.69,36.62,36.69,155321.0
2022-07-14 15:40:00,36.69,36.74,36.68,36.71,123776.0,36.69,36.74,36.68,36.71,123776.0
2022-07-14 15:50:00,36.72,36.76,36.68,36.72,367040.0,36.72,36.76,36.68,36.72,367040.0
2022-07-15 09:30:00,37.28,37.57,37.14,37.47,325595.0,37.28,37.57,37.14,37.47,325595.0
2022-07-15 09:40:00,37.47,37.53,37.21,37.23,117446.0,37.47,37.53,37.21,37.23,117446.0
2022-07-15 09:50:00,37.23,37.26,37.1,37.1,69099.0,37.23,37.26,37.1,37.1,69099.0
2022-07-15 10:00:00,37.11,37.38,37.11,37.18,132069.0,37.11,37.38,37.11,37.18,132069.0
2022-07-15 10:10:00,37.17,37.28,37.16,37.18,72421.0,37.17,37.28,37.16,37.18,72421.0
2022-07-15 10:20:00,37.18,37.27,37.09,37.27,144157.0,37.18,37.27,37.09,37.27,144157.0
2022-07-15 10:30:00,37.29,37.34,37.23,37.25,200344.0,37.29,37.34,37.23,37.25,200344.0
2022-07-15 10:40:00,37.26,37.33,37.25,37.3,259253.0,37.26,37.33,37.25,37.3,259253.0
2022-07-15 10:50:00,37.29,37.37,37.27,37.33,114725.0,37.29,37.37,37.27,37.33,114725.0
2022-07-15 11:00:00,37.33,37.41,37.31,37.35,82989.0,37.33,37.41,37.31,37.35,82989.0
2022-07-15 11:10:00,37.36,37.42,37.33,37.38,168285.0,37.36,37.42,37.33,37.38,168285.0
2022-07-15 11:20:00,37.38,37.47,37.34,37.37,116580.0,37.38,37.47,37.34,37.37,116580.0
2022-07-15 11:30:00,37.37,37.53,37.34,37.5,272111.0,37.37,37.53,37.34,37.5,272111.0
2022-07-15 11:40:00,37.5,37.56,37.48,37.54,51082.0,37.5,37.56,37.48,37.54,51082.0
2022-07-15 11:50:00,37.53,37.56,37.44,37.49,150292.0,37.53,37.56,37.44,37.49,150292.0
2022-07-15 12:00:00,37.49,37.5,37.4,37.41,80708.0,37.49,37.5,37.4,37.41,80708.0
2022-07-15 12:10:00,37.4,37.47,37.38,37.41,111630.0,37.4,37.47,37.38,37.41,111630.0
2022-07-15 12:20:00,37.41,37.43,37.36,37.39,43009.0,37.41,37.43,37.36,37.39,43009.0
2022-07-15 12:30:00,37.39,37.42,37.37,37.41,51563.0,37.39,37.42,37.37,37.41,51563.0
2022-07-15 12:40:00,37.41,37.46,37.38,37.41,116668.0,37.41,37.46,37.38,37.41,116668.0
2022-07-15 12:50:00,37.41,37.46,37.4,37.42,61545.0,37.41,37.46,37.4,37.42,61545.0
2022-07-15 13:00:00,37.41,37.5,37.41,37.49,182190.0,37.41,37.5,37.41,37.49,182190.0
2022-07-15 13:10:00,37.5,37.52,37.45,37.45,82119.0,37.5,37.52,37.45,37.45,82119.0
2022-07-15 13:20:00,37.45,37.46,37.4,37.44,98745.0,37.45,37.46,37.4,37.44,98745.0
2022-07-15 13:30:00,37.45,37.46,37.41,37.43,87175.0,37.45,37.46,37.41,37.43,87175.0
2022-07-15 13:40:00,37.44,37.47,37.41,37.42,178946.0,37.44,37.47,37.41,37.42,178946.0
2022-07-15 13:50:00,37.42,37.43,37.38,37.41,73769.0,37.42,37.43,37.38,37.41,73769.0
2022-07-15 14:00:00,37.4,37.42,37.38,37.41,90023.0,37.4,37.42,37.38,37.41,90023.0
2022-07-15 14:10:00,37.41,37.55,37.41,37.55,114393.0,37.41,37.55,37.41,37.55,114393.0
2022-07-15 14:20:00,37.54,37.55,37.47,37.51,162349.0,37.54,37.55,37.47,37.51,162349.0
2022-07-15 14:30:00,37.52,37.56,37.51,37.54,53000.0,37.52,37.56,37.51,37.54,53000.0
2022-07-15 14:40:00,37.55,37.6,37.54,37.55,151536.0,37.55,37.6,37.54,37.55,151536.0
2022-07-15 14:50:00,37.55,37.57,37.51,37.54,108295.0,37.55,37.57,37.51,37.54,108295.0
2022-07-15 15:00:00,37.53,37.53,37.46,37.47,116105.0,37.53,37.53,37.46,37.47,116105.0
2022-07-15 15:10:00,37.47,37.48,37.44,37.46,119222.0,37.47,37.48,37.44,37.46,119222.0
2022-07-15 15:20:00,37.45,37.47,37.38,37.39,82837.0,37.45,37.47,37.38,37.39,82837.0
2022-07-15 15:30:00,37.39,37.39,37.28,37.31,108405.0,37.39,37.39,37.28,37.31,108405.0
2022-07-15 15:40:00,37.3,37.43,37.3,37.39,395810.0,37.3,37.43,37.3,37.39,395810.0
2022-07-15 15:50:00,37.39,37.58,37.34,37.55,735369.0,37.39,37.58,37.34,37.55,735369.0
2022-07-18 09:30:00,37.67,37.8,37.58,37.69,163107.0,37.67,37.8,37.58,37.69,163107.0
2022-07-18 09:40:00,37.69,37.96,37.66,37.95,224886.0,37.69,37.96,37.66,37.95,224886.0
2022-07-18 09:50:00,37.94,38.01,37.73,37.77,171814.0,37.94,38.01,37.73,37.77,171814.0
2022-07-18 10:00:00,37.77,37.85,37.76,37.83,61556.0,37.77,37.85,37.76,37.83,61556.0
2022-07-18 10:10:00,37.83,37.97,37.79,37.88,200903.0,37.83,37.97,37.79,37.88,200903.0
2022-07-18 10:20:00,37.88,37.88,37.79,37.88,106998.0,37.88,37.88,37.79,37.88,106998.0
2022-07-18 10:30:00,37.86,37.87,37.81,37.82,74488.0,37.86,37.87,37.81,37.82,74488.0
2022-07-18 10:40:00,37.82,37.87,37.77,37.78,47909.0,37.82,37.87,37.77,37.78,47909.0
2022-07-18 10:50:00,37.78,37.82,37.75,37.77,41376.0,37.78,37.82,37.75,37.77,41376.0
2022-07-18 11:00:00,37.77,37.8,37.74,37.79,35469.0,37.77,37.8,37.74,37.79,35469.0
2022-07-18 11:10:00,37.79,37.8,37.76,37.77,23629.0,37.79,37.8,37.76,37.77,23629.0
2022-07-18 11:20:00,37.77,37.82,37.75,37.79,71913.0,37.77,37.82,37.75,37.79,71913.0
2022-07-18 11:30:00,37.79,37.82,37.79,37.8,24196.0,37.79,37.82,37.79,37.8,24196.0
2022-07-18 11:40:00,37.81,37.81,37.77,37.8,66182.0,37.81,37.81,37.77,37.8,66182.0
2022-07-18 11:50:00,37.8,37.84,37.77,37.83,105297.0,37.8,37.84,37.77,37.83,105297.0
2022-07-18 12:00:00,37.83,37.89,37.82,37.85,105457.0,37.83,37.89,37.82,37.85,105457.0
2022-07-18 12:10:00,37.85,37.9,37.84,37.88,82213.0,37.85,37.9,37.84,37.88,82213.0
2022-07-18 12:20:00,37.88,37.88,37.82,37.83,22084.0,37.88,37.88,37.82,37.83,22084.0
2022-07-18 12:30:00,37.83,37.84,37.79,37.83,31264.0,37.83,37.84,37.79,37.83,31264.0
2022-07-18 12:40:00,37.83,37.84,37.76,37.76,26772.0,37.83,37.84,37.76,37.76,26772.0
2022-07-18 12:50:00,37.76,37.76,37.7,37.72,37547.0,37.76,37.76,37.7,37.72,37547.0
2022-07-18 13:00:00,37.72,37.73,37.66,37.71,47314.0,37.72,37.73,37.66,37.71,47314.0
2022-07-18 13:10:00,37.71,37.72,37.66,37.66,18013.0,37.71,37.72,37.66,37.66,18013.0
2022-07-18 13:20:00,37.67,37.68,37.65,37.67,60262.0,37.67,37.68,37.65,37.67,60262.0
2022-07-18 13:30:00,37.67,37.67,37.57,37.59,81287.0,37.67,37.67,37.57,37.59,81287.0
2022-07-18 13:40:00,37.59,37.71,37.59,37.67,65452.0,37.59,37.71,37.59,37.67,65452.0
2022-07-18 13:50:00,37.68,37.71,37.61,37.61,42352.0,37.68,37.71,37.61,37.61,42352.0
2022-07-18 14:00:00,37.61,37.64,37.59,37.6,52121.0,37.61,37.64,37.59,37.6,52121.0
2022-07-18 14:10:00,37.6,37.6,37.55,37.58,44123.0,37.6,37.6,37.55,37.58,44123.0
2022-07-18 14:20:00,37.58,37.59,37.46,37.47,53164.0,37.58,37.59,37.46,37.47,53164.0
2022-07-18 14:30:00,37.47,37.5,37.44,37.47,39813.0,37.47,37.5,37.44,37.47,39813.0
2022-07-18 14:40:00,37.47,37.47,37.38,37.41,48220.0,37.47,37.47,37.38,37.41,48220.0
2022-07-18 14:50:00,37.41,37.42,37.36,37.38,79145.0,37.41,37.42,37.36,37.38,79145.0
2022-07-18 15:00:00,37.39,37.41,37.34,37.4,77537.0,37.39,37.41,37.34,37.4,77537.0
2022-07-18 15:10:00,37.4,37.44,37.32,37.41,131163.0,37.4,37.44,37.32,37.41,131163.0
2022-07-18 15:20:00,37.41,37.45,37.34,37.35,108265.0,37.41,37.45,37.34,37.35,108265.0
2022-07-18 15:30:00,37.34,37.35,37.2,37.2,205733.0,37.34,37.35,37.2,37.2,205733.0
2022-07-18 15:40:00,37.2,37.24,37.12,37.14,185707.0,37.2,37.24,37.12,37.14,185707.0
2022-07-18 15:50:00,37.13,37.21,37.12,37.15,636840.0,37.13,37.21,37.12,37.15,636840.0
2022-07-19 09:30:00,37.65,37.74,37.51,37.7,204448.0,37.65,37.74,37.51,37.7,204448.0
2022-07-19 09:40:00,37.69,37.76,37.63,37.66,244374.0,37.69,37.76,37.63,37.66,244374.0
2022-07-19 09:50:00,37.65,37.75,37.59,37.75,269109.0,37.65,37.75,37.59,37.75,269109.0
2022-07-19 10:00:00,37.76,37.8,37.66,37.67,278158.0,37.76,37.8,37.66,37.67,278158.0
2022-07-19 10:10:00,37.69,37.75,37.67,37.69,132794.0,37.69,37.75,37.67,37.69,132794.0
2022-07-19 10:20:00,37.7,37.77,37.7,37.75,236932.0,37.7,37.77,37.7,37.75,236932.0
2022-07-19 10:30:00,37.74,37.81,37.7,37.73,94328.0,37.74,37.81,37.7,37.73,94328.0
2022-07-19 10:40:00,37.73,37.79,37.72,37.79,136962.0,37.73,37.79,37.72,37.79,136962.0
2022-07-19 10:50:00,37.79,37.8,37.7,37.73,106803.0,37.79,37.8,37.7,37.73,106803.0
2022-07-19 11:00:00,37.73,37.8,37.72,37.74,212483.0,37.73,37.8,37.72,37.74,212483.0
2022-07-19 11:10:00,37.75,37.78,37.66,37.7,172270.0,37.75,37.78,37.66,37.7,172270.0
2022-07-19 11:20:00,37.7,37.73,37.67,37.72,70362.0,37.7,37.73,37.67,37.72,70362.0
2022-07-19 11:30:00,37.72,37.77,37.71,37.73,138204.0,37.72,37.77,37.71,37.73,138204.0
2022-07-19 11:40:00,37.72,37.79,37.69,37.77,392974.0,37.72,37.79,37.69,37.77,392974.0
2022-07-19 11:50:00,37.77,37.8,37.73,37.73,183529.0,37.77,37.8,37.73,37.73,183529.0
2022-07-19 12:00:00,37.74,37.78,37.69,37.71,87430.0,37.74,37.78,37.69,37.71,87430.0
2022-07-19 12:10:00,37.71,37.76,37.7,37.75,129005.0,37.71,37.76,37.7,37.75,129005.0
2022-07-19 12:20:00,37.75,37.76,37.72,37.74,90560.0,37.75,37.76,37.72,37.74,90560.0
2022-07-19 12:30:00,37.74,37.81,37.72,37.75,149280.0,37.74,37.81,37.72,37.75,149280.0
2022-07-19 12:40:00,37.75,37.8,37.74,37.75,240560.0,37.75,37.8,37.74,37.75,240560.0
2022-07-19 12:50:00,37.75,37.81,37.72,37.77,150930.0,37.75,37.81,37.72,37.77,150930.0
2022-07-19 13:00:00,37.77,37.8,37.73,37.73,147249.0,37.77,37.8,37.73,37.73,147249.0
2022-07-19 13:10:00,37.73,37.74,37.68,37.7,148334.0,37.73,37.74,37.68,37.7,148334.0
2022-07-19 13:20:00,37.7,37.72,37.67,37.68,68286.0,37.7,37.72,37.67,37.68,68286.0
2022-07-19 13:30:00,37.68,37.73,37.67,37.72,61224.0,37.68,37.73,37.67,37.72,61224.0
2022-07-19 13:40:00,37.72,37.74,37.68,37.7,95782.0,37.72,37.74,37.68,37.7,95782.0
2022-07-19 13:50:00,37.7,37.71,37.66,37.68,152653.0,37.7,37.71,37.66,37.68,152653.0
2022-07-19 14:00:00,37.69,37.74,37.65,37.73,500600.0,37.69,37.74,37.65,37.73,500600.0
2022-07-19 14:10:00,37.73,37.76,37.69,37.73,468069.0,37.73,37.76,37.69,37.73,468069.0
2022-07-19 14:20:00,37.73,37.76,37.68,37.7,206214.0,37.73,37.76,37.68,37.7,206214.0
2022-07-19 14:30:00,37.69,37.8,37.69,37.77,148841.0,37.69,37.8,37.69,37.77,148841.0
2022-07-19 14:40:00,37.77,37.77,37.66,37.66,183076.0,37.77,37.77,37.66,37.66,183076.0
2022-07-19 14:50:00,37.66,37.72,37.65,37.69,85719.0,37.66,37.72,37.65,37.69,85719.0
2022-07-19 15:00:00,37.69,37.7,37.64,37.67,105015.0,37.69,37.7,37.64,37.67,105015.0
2022-07-19 15:10:00,37.68,37.7,37.64,37.7,165211.0,37.68,37.7,37.64,37.7,165211.0
2022-07-19 15:20:00,37.7,37.7,37.64,37.69,128376.0,37.7,37.7,37.64,37.69,128376.0
2022-07-19 15:30:00,37.69,37.69,37.6,37.66,229664.0,37.69,37.69,37.6,37.66,229664.0
2022-07-19 15:40:00,37.66,37.74,37.66,37.7,385935.0,37.66,37.74,37.66,37.7,385935.0
2022-07-19 15:50:00,37.71,37.74,37.66,37.67,803587.0,37.71,37.74,37.66,37.67,803587.0
2022-07-20 09:30:00,37.56,37.61,37.24,37.31,241529.0,37.56,37.61,37.24,37.31,241529.0
2022-07-20 09:40:00,37.33,37.45,37.32,37.37,150285.0,37.33,37.45,37.32,37.37,150285.0
2022-07-20 09:50:00,37.36,37.4,37.04,37.06,213942.0,37.36,37.4,37.04,37.06,213942.0
2022-07-20 10:00:00,37.06,37.33,37.05,37.32,235469.0,37.06,37.33,37.05,37.32,235469.0
2022-07-20 10:10:00,37.32,37.35,37.2,37.23,268913.0,37.32,37.35,37.2,37.23,268913.0
2022-07-20 10:20:00,37.23,37.27,37.18,37.2,313186.0,37.23,37.27,37.18,37.2,313186.0
2022-07-20 10:30:00,37.2,37.33,37.18,37.27,398453.0,37.2,37.33,37.18,37.27,398453.0
2022-07-20 10:40:00,37.26,37.47,37.24,37.45,432772.0,37.26,37.47,37.24,37.45,432772.0
2022-07-20 10:50:00,37.45,37.5,37.38,37.46,590120.0,37.45,37.5,37.38,37.46,590120.0
2022-07-20 11:00:00,37.46,37.67,37.46,37.65,101680.0,37.46,37.67,37.46,37.65,101680.0
2022-07-20 11:10:00,37.65,37.81,37.62,37.75,227541.0,37.65,37.81,37.62,37.75,227541.0
2022-07-20 11:20:00,37.74,37.76,37.61,37.62,234525.0,37.74,37.76,37.61,37.62,234525.0
2022-07-20 11:30:00,37.61,37.61,37.43,37.45,295382.0,37.61,37.61,37.43,37.45,295382.0
2022-07-20 11:40:00,37.45,37.53,37.44,37.5,188052.0,37.45,37.53,37.44,37.5,188052.0
2022-07-20 11:50:00,37.49,37.58,37.49,37.54,350111.0,37.49,37.58,37.49,37.54,350111.0
2022-07-20 12:00:00,37.53,37.58,37.51,37.56,232953.0,37.53,37.58,37.51,37.56,232953.0
2022-07-20 12:10:00,37.57,37.58,37.49,37.5,171441.0,37.57,37.58,37.49,37.5,171441.0
2022-07-20 12:20:00,37.51,37.55,37.46,37.47,99857.0,37.51,37.55,37.46,37.47,99857.0
2022-07-20 12:30:00,37.48,37.55,37.46,37.5,126614.0,37.48,37.55,37.46,37.5,126614.0
2022-07-20 12:40:00,37.5,37.51,37.34,37.37,98965.0,37.5,37.51,37.34,37.37,98965.0
2022-07-20 12:50:00,37.37,37.41,37.36,37.39,61704.0,37.37,37.41,37.36,37.39,61704.0
2022-07-20 13:00:00,37.39,37.4,37.24,37.29,85927.0,37.39,37.4,37.24,37.29,85927.0
2022-07-20 13:10:00,37.28,37.3,37.22,37.3,92663.0,37.28,37.3,37.22,37.3,92663.0
2022-07-20 13:20:00,37.3,37.3,37.22,37.29,105457.0,37.3,37.3,37.22,37.29,105457.0
2022-07-20 13:30:00,37.28,37.38,37.27,37.34,81655.0,37.28,37.38,37.27,37.34,81655.0
2022-07-20 13:40:00,37.34,37.37,37.26,37.27,210746.0,37.34,37.37,37.26,37.27,210746.0
2022-07-20 13:50:00,37.27,37.28,37.16,37.18,94549.0,37.27,37.28,37.16,37.18,94549.0
2022-07-20 14:00:00,37.18,37.23,37.17,37.19,86290.0,37.18,37.23,37.17,37.19,86290.0
2022-07-20 14:10:00,37.19,37.2,37.11,37.15,140000.0,37.19,37.2,37.11,37.15,140000.0
2022-07-20 14:20:00,37.15,37.23,37.14,37.2,184812.0,37.15,37.23,37.14,37.2,184812.0
2022-07-20 14:30:00,37.2,37.24,37.16,37.23,125503.0,37.2,37.24,37.16,37.23,125503.0
2022-07-20 14:40:00,37.23,37.23,37.13,37.15,168622.0,37.23,37.23,37.13,37.15,168622.0
2022-07-20 14:50:00,37.16,37.17,37.04,37.1,121899.0,37.16,37.17,37.04,37.1,121899.0
2022-07-20 15:00:00,37.09,37.29,37.09,37.23,114947.0,37.09,37.29,37.09,37.23,114947.0
2022-07-20 15:10:00,37.23,37.28,37.21,37.25,225234.0,37.23,37.28,37.21,37.25,225234.0
2022-07-20 15:20:00,37.25,37.36,37.22,37.36,205697.0,37.25,37.36,37.22,37.36,205697.0
2022-07-20 15:30:00,37.35,37.35,37.27,37.33,224117.0,37.35,37.35,37.27,37.33,224117.0
2022-07-20 15:40:00,37.33,37.39,37.32,37.36,420316.0,37.33,37.39,37.32,37.36,420316.0
2022-07-20 15:50:00,37.35,37.38,37.27,37.29,736948.0,37.35,37.38,37.27,37.29,736948.0
2022-07-21 09:30:00,37.46,37.48,37.24,37.46,331965.0,37.46,37.48,37.24,37.46,331965.0
2022-07-21 09:40:00,37.46,37.59,37.41,37.51,611182.0,37.46,37.59,37.41,37.51,611182.0
2022-07-21 09:50:00,37.51,37.66,37.46,37.51,280412.0,37.51,37.66,37.46,37.51,280412.0
2022-07-21 10:00:00,37.52,37.66,37.45,37.62,329664.0,37.52,37.66,37.45,37.62,329664.0
2022-07-21 10:10:00,37.61,37.75,37.57,37.62,613280.0,37.61,37.75,37.57,37.62,613280.0
2022-07-21 10:20:00,37.61,37.66,37.48,37.53,312350.0,37.61,37.66,37.48,37.53,312350.0
2022-07-21 10:30:00,37.53,37.77,37.51,37.77,179260.0,37.53,37.77,37.51,37.77,179260.0
2022-07-21 10:40:00,37.76,37.91,37.72,37.8,359010.0,37.76,37.91,37.72,37.8,359010.0
2022-07-21 10:50:00,37.8,37.93,37.77,37.88,394429.0,37.8,37.93,37.77,37.88,394429.0
2022-07-21 11:00:00,37.88,37.89,37.8,37.82,202203.0,37.88,37.89,37.8,37.82,202203.0
2022-07-21 11:10:00,37.82,37.88,37.71,37.72,324765.0,37.82,37.88,37.71,37.72,324765.0
2022-07-21 11:20:00,37.72,37.74,37.63,37.69,251734.0,37.72,37.74,37.63,37.69,251734.0
2022-07-21 11:30:00,37.69,37.86,37.63,37.79,172451.0,37.69,37.86,37.63,37.79,172451.0
2022-07-21 11:40:00,37.79,37.83,37.71,37.73,162881.0,37.79,37.83,37.71,37.73,162881.0
2022-07-21 11:50:00,37.73,37.8,37.71,37.72,134985.0,37.73,37.8,37.71,37.72,134985.0
2022-07-21 12:00:00,37.72,37.8,37.69,37.78,181102.0,37.72,37.8,37.69,37.78,181102.0
2022-07-21 12:10:00,37.79,37.84,37.76,37.8,194874.0,37.79,37.84,37.76,37.8,194874.0
2022-07-21 12:20:00,37.8,37.86,37.78,37.81,472119.0,37.8,37.86,37.78,37.81,472119.0
2022-07-21 12:30:00,37.8,37.9,37.8,37.83,221786.0,37.8,37.9,37.8,37.83,221786.0
2022-07-21 12:40:00,37.82,37.85,37.76,37.78,95677.0,37.82,37.85,37.76,37.78,95677.0
2022-07-21 12:50:00,37.78,37.82,37.75,37.81,149391.0,37.78,37.82,37.75,37.81,149391.0
2022-07-21 13:00:00,37.82,37.82,37.76,37.77,134025.0,37.82,37.82,37.76,37.77,134025.0
2022-07-21 13:10:00,37.77,37.8,37.73,37.75,155152.0,37.77,37.8,37.73,37.75,155152.0
2022-07-21 13:20:00,37.74,37.8,37.73,37.75,109183.0,37.74,37.8,37.73,37.75,109183.0
2022-07-21 13:30:00,37.75,37.77,37.68,37.75,75904.0,37.75,37.77,37.68,37.75,75904.0
2022-07-21 13:40:00,37.75,37.79,37.74,37.77,97260.0,37.75,37.79,37.74,37.77,97260.0
2022-07-21 13:50:00,37.77,37.81,37.71,37.8,101599.0,37.77,37.81,37.71,37.8,101599.0
2022-07-21 14:00:00,37.8,37.86,37.79,37.86,193917.0,37.8,37.86,37.79,37.86,193917.0
2022-07-21 14:10:00,37.86,37.92,37.84,37.85,110170.0,37.86,37.92,37.84,37.85,110170.0
2022-07-21 14:20:00,37.85,37.89,37.81,37.84,157601.0,37.85,37.89,37.81,37.84,157601.0
2022-07-21 14:30:00,37.84,37.85,37.76,37.85,213577.0,37.84,37.85,37.76,37.85,213577.0
2022-07-21 14:40:00,37.84,37.85,37.75,37.78,149192.0,37.84,37.85,37.75,37.78,149192.0
2022-07-21 14:50:00,37.79,37.81,37.77,37.78,103164.0,37.79,37.81,37.77,37.78,103164.0
2022-07-21 15:00:00,37.78,37.89,37.77,37.86,313751.0,37.78,37.89,37.77,37.86,313751.0
2022-07-21 15:10:00,37.86,37.89,37.8,37.84,185389.0,37.86,37.89,37.8,37.84,185389.0
2022-07-21 15:20:00,37.84,37.93,37.84,37.88,180527.0,37.84,37.93,37.84,37.88,180527.0
2022-07-21 15:30:00,37.88,37.92,37.83,37.86,250334.0,37.88,37.92,37.83,37.86,250334.0
2022-07-21 15:40:00,37.85,37.99,37.84,37.98,409837.0,37.85,37.99,37.84,37.98,409837.0
2022-07-21 15:50:00,37.98,38.12,37.98,38.12,815900.0,37.98,38.12,37.98,38.12,815900.0
2022-07-22 09:30:00,38.18,38.4,38.11,38.38,154855.0,38.18,38.4,38.11,38.38,154855.0
2022-07-22 09:40:00,38.39,38.47,38.24,38.45,119082.0,38.39,38.47,38.24,38.45,119082.0
2022-07-22 09:50:00,38.44,38.58,38.39,38.47,100854.0,38.44,38.58,38.39,38.47,100854.0
2022-07-22 10:00:00,38.47,38.5,38.3,38.33,97119.0,38.47,38.5,38.3,38.33,97119.0
2022-07-22 10:10:00,38.34,38.6,38.33,38.58,106182.0,38.34,38.6,38.33,38.58,106182.0
2022-07-22 10:20:00,38.58,38.61,38.47,38.59,102360.0,38.58,38.61,38.47,38.59,102360.0
2022-07-22 10:30:00,38.59,38.6,38.46,38.54,84494.0,38.59,38.6,38.46,38.54,84494.0
2022-07-22 10:40:00,38.54,38.61,38.46,38.49,95476.0,38.54,38.61,38.46,38.49,95476.0
2022-07-22 10:50:00,38.48,38.53,38.44,38.45,85185.0,38.48,38.53,38.44,38.45,85185.0
2022-07-22 11:00:00,38.45,38.46,38.32,38.36,86452.0,38.45,38.46,38.32,38.36,86452.0
2022-07-22 11:10:00,38.36,38.4,38.32,38.34,54539.0,38.36,38.4,38.32,38.34,54539.0
2022-07-22 11:20:00,38.34,38.35,38.23,38.26,80480.0,38.34,38.35,38.23,38.26,80480.0
2022-07-22 11:30:00,38.26,38.27,38.15,38.2,78974.0,38.26,38.27,38.15,38.2,78974.0
2022-07-22 11:40:00,38.2,38.25,38.16,38.2,52940.0,38.2,38.25,38.16,38.2,52940.0
2022-07-22 11:50:00,38.2,38.26,38.19,38.24,53217.0,38.2,38.26,38.19,38.24,53217.0
2022-07-22 12:00:00,38.25,38.26,38.17,38.23,58026.0,38.25,38.26,38.17,38.23,58026.0
2022-07-22 12:10:00,38.23,38.24,38.17,38.2,65844.0,38.23,38.24,38.17,38.2,65844.0
2022-07-22 12:20:00,38.21,38.28,38.2,38.25,64944.0,38.21,38.28,38.2,38.25,64944.0
2022-07-22 12:30:00,38.25,38.32,38.23,38.24,41982.0,38.25,38.32,38.23,38.24,41982.0
2022-07-22 12:40:00,38.24,38.27,38.17,38.17,57744.0,38.24,38.27,38.17,38.17,57744.0
2022-07-22 12:50:00,38.18,38.24,38.17,38.23,45613.0,38.18,38.24,38.17,38.23,45613.0
2022-07-22 13:00:00,38.23,38.23,38.15,38.2,45264.0,38.23,38.23,38.15,38.2,45264.0
2022-07-22 13:10:00,38.21,38.21,38.1,38.11,58174.0,38.21,38.21,38.1,38.11,58174.0
2022-07-22 13:20:00,38.11,38.13,38.07,38.08,68379.0,38.11,38.13,38.07,38.08,68379.0
2022-07-22 13:30:00,38.08,38.08,38.0,38.03,56753.0,38.08,38.08,38.0,38.03,56753.0
2022-07-22 13:40:00,38.04,38.06,37.96,38.04,100291.0,38.04,38.06,37.96,38.04,100291.0
2022-07-22 13:50:00,38.04,38.04,37.97,38.04,78902.0,38.04,38.04,37.97,38.04,78902.0
2022-07-22 14:00:00,38.04,38.05,37.93,37.96,66419.0,38.04,38.05,37.93,37.96,66419.0
2022-07-22 14:10:00,37.96,37.97,37.89,37.94,61113.0,37.96,37.97,37.89,37.94,61113.0
2022-07-22 14:20:00,37.94,37.94,37.9,37.91,52557.0,37.94,37.94,37.9,37.91,52557.0
2022-07-22 14:30:00,37.91,37.93,37.84,37.92,72802.0,37.91,37.93,37.84,37.92,72802.0
2022-07-22 14:40:00,37.93,37.97,37.88,37.97,40100.0,37.93,37.97,37.88,37.97,40100.0
2022-07-22 14:50:00,37.98,38.02,37.96,37.97,67660.0,37.98,38.02,37.96,37.97,67660.0
2022-07-22 15:00:00,37.98,37.99,37.92,37.94,104318.0,37.98,37.99,37.92,37.94,104318.0
2022-07-22 15:10:00,37.94,38.07,37.94,38.04,79651.0,37.94,38.07,37.94,38.04,79651.0
2022-07-22 15:20:00,38.04,38.12,38.04,38.11,78256.0,38.04,38.12,38.04,38.11,78256.0
2022-07-22 15:30:00,38.12,38.13,38.06,38.08,157679.0,38.12,38.13,38.06,38.08,157679.0
2022-07-22 15:40:00,38.08,38.11,38.03,38.09,255048.0,38.08,38.11,38.03,38.09,255048.0
2022-07-22 15:50:00,38.09,38.15,38.05,38.12,574427.0,38.09,38.15,38.05,38.12,574427.0
2022-07-25 09:30:00,38.11,38.24,37.99,38.05,115430.0,38.11,38.24,37.99,38.05,115430.0
2022-07-25 09:40:00,38.05,38.11,37.93,38.07,143024.0,38.05,38.11,37.93,38.07,143024.0
2022-07-25 09:50:00,38.07,38.21,38.07,38.15,115191.0,38.07,38.21,38.07,38.15,115191.0
2022-07-25 10:00:00,38.15,38.22,38.1,38.11,143272.0,38.15,38.22,38.1,38.11,143272.0
2022-07-25 10:10:00,38.11,38.19,37.97,38.02,129438.0,38.11,38.19,37.97,38.02,129438.0
2022-07-25 10:20:00,38.02,38.04,37.9,37.91,92897.0,38.02,38.04,37.9,37.91,92897.0
2022-07-25 10:30:00,37.91,37.97,37.88,37.9,142627.0,37.91,37.97,37.88,37.9,142627.0
2022-07-25 10:40:00,37.9,37.96,37.85,37.89,133036.0,37.9,37.96,37.85,37.89,133036.0
2022-07-25 10:50:00,37.89,37.9,37.82,37.87,124575.0,37.89,37.9,37.82,37.87,124575.0
2022-07-25 11:00:00,37.87,37.95,37.85,37.91,131716.0,37.87,37.95,37.85,37.91,131716.0
2022-07-25 11:10:00,37.91,37.98,37.9,37.98,89313.0,37.91,37.98,37.9,37.98,89313.0
2022-07-25 11:20:00,37.98,38.09,37.97,38.08,71696.0,37.98,38.09,37.97,38.08,71696.0
2022-07-25 11:30:00,38.09,38.09,38.01,38.02,73719.0,38.09,38.09,38.01,38.02,73719.0
2022-07-25 11:40:00,38.02,38.08,37.98,38.07,75577.0,38.02,38.08,37.98,38.07,75577.0
2022-07-25 11:50:00,38.07,38.11,38.04,38.06,49386.0,38.07,38.11,38.04,38.06,49386.0
2022-07-25 12:00:00,38.07,38.08,38.0,38.03,70878.0,38.07,38.08,38.0,38.03,70878.0
2022-07-25 12:10:00,38.04,38.04,37.87,37.9,106569.0,38.04,38.04,37.87,37.9,106569.0
2022-07-25 12:20:00,37.9,37.94,37.88,37.91,49559.0,37.9,37.94,37.88,37.91,49559.0
2022-07-25 12:30:00,37.92,37.95,37.87,37.88,135023.0,37.92,37.95,37.87,37.88,135023.0
2022-07-25 12:40:00,37.88,37.95,37.87,37.9,67512.0,37.88,37.95,37.87,37.9,67512.0
2022-07-25 12:50:00,37.9,37.92,37.86,37.88,102359.0,37.9,37.92,37.86,37.88,102359.0
2022-07-25 13:00:00,37.89,37.92,37.85,37.88,64890.0,37.89,37.92,37.85,37.88,64890.0
2022-07-25 13:10:00,37.88,37.91,37.85,37.91,62950.0,37.88,37.91,37.85,37.91,62950.0
2022-07-25 13:20:00,37.91,37.93,37.86,37.9,77006.0,37.91,37.93,37.86,37.9,77006.0
2022-07-25 13:30:00,37.89,37.93,37.86,37.87,72404.0,37.89,37.93,37.86,37.87,72404.0
2022-07-25 13:40:00,37.87,37.92,37.83,37.92,226483.0,37.87,37.92,37.83,37.92,226483.0
2022-07-25 13:50:00,37.92,37.97,37.9,37.95,59684.0,37.92,37.97,37.9,37.95,59684.0
2022-07-25 14:00:00,37.94,37.96,37.88,37.9,55838.0,37.94,37.96,37.88,37.9,55838.0
2022-07-25 14:10:00,37.9,37.95,37.9,37.91,65925.0,37.9,37.95,37.9,37.91,65925.0
2022-07-25 14:20:00,37.9,37.94,37.88,37.91,64654.0,37.9,37.94,37.88,37.91,64654.0
2022-07-25 14:30:00,37.91,37.95,37.87,37.89,64458.0,37.91,37.95,37.87,37.89,64458.0
2022-07-25 14:40:00,37.89,37.92,37.85,37.88,58068.0,37.89,37.92,37.85,37.88,58068.0
2022-07-25 14:50:00,37.88,37.89,37.81,37.82,45594.0,37.88,37.89,37.81,37.82,45594.0
2022-07-25 15:00:00,37.82,37.85,37.74,37.79,95328.0,37.82,37.85,37.74,37.79,95328.0
2022-07-25 15:10:00,37.79,37.83,37.76,37.82,95177.0,37.79,37.83,37.76,37.82,95177.0
2022-07-25 15:20:00,37.81,37.82,37.75,37.75,158567.0,37.81,37.82,37.75,37.75,158567.0
2022-07-25 15:30:00,37.75,37.82,37.72,37.82,292045.0,37.75,37.82,37.72,37.82,292045.0
2022-07-25 15:40:00,37.82,37.87,37.8,37.86,269474.0,37.82,37.87,37.8,37.86,269474.0
2022-07-25 15:50:00,37.86,38.03,37.85,38.01,1017028.0,37.86,38.03,37.85,38.01,1017028.0
2022-07-26 09:30:00,38.18,38.23,37.95,38.05,236809.0,38.18,38.23,37.95,38.05,236809.0
2022-07-26 09:40:00,38.05,38.05,37.86,37.91,290489.0,38.05,38.05,37.86,37.91,290489.0
2022-07-26 09:50:00,37.92,38.03,37.9,37.93,169282.0,37.92,38.03,37.9,37.93,169282.0
2022-07-26 10:00:00,37.92,38.01,37.82,37.9,177587.0,37.92,38.01,37.82,37.9,177587.0
2022-07-26 10:10:00,37.9,37.97,37.85,37.86,125748.0,37.9,37.97,37.85,37.86,125748.0
2022-07-26 10:20:00,37.86,37.92,37.81,37.86,312733.0,37.86,37.92,37.81,37.86,312733.0
2022-07-26 10:30:00,37.85,37.87,37.72,37.73,210241.0,37.85,37.87,37.72,37.73,210241.0
2022-07-26 10:40:00,37.73,37.78,37.7,37.77,122071.0,37.73,37.78,37.7,37.77,122071.0
2022-07-26 10:50:00,37.77,37.77,37.69,37.71,257634.0,37.77,37.77,37.69,37.71,257634.0
2022-07-26 11:00:00,37.72,37.81,37.7,37.78,235351.0,37.72,37.81,37.7,37.78,235351.0
2022-07-26 11:10:00,37.79,37.83,37.73,37.81,282528.0,37.79,37.83,37.73,37.81,282528.0
2022-07-26 11:20:00,37.82,37.84,37.76,37.82,178479.0,37.82,37.84,37.76,37.82,178479.0
2022-07-26 11:30:00,37.81,37.84,37.74,37.76,241453.0,37.81,37.84,37.74,37.76,241453.0
2022-07-26 11:40:00,37.76,37.81,37.73,37.74,228622.0,37.76,37.81,37.73,37.74,228622.0
2022-07-26 11:50:00,37.74,37.77,37.72,37.75,135098.0,37.74,37.77,37.72,37.75,135098.0
2022-07-26 12:00:00,37.75,37.88,37.73,37.87,146224.0,37.75,37.88,37.73,37.87,146224.0
2022-07-26 12:10:00,37.87,37.99,37.86,37.95,93416.0,37.87,37.99,37.86,37.95,93416.0
2022-07-26 12:20:00,37.95,38.0,37.93,38.0,174147.0,37.95,38.0,37.93,38.0,174147.0
2022-07-26 12:30:00,38.0,38.02,37.95,37.96,178898.0,38.0,38.02,37.95,37.96,178898.0
2022-07-26 12:40:00,37.95,37.96,37.88,37.94,88776.0,37.95,37.96,37.88,37.94,88776.0
2022-07-26 12:50:00,37.94,37.99,37.92,37.95,89786.0,37.94,37.99,37.92,37.95,89786.0
2022-07-26 13:00:00,37.95,38.0,37.94,38.0,104155.0,37.95,38.0,37.94,38.0,104155.0
2022-07-26 13:10:00,38.0,38.0,37.9,37.91,159253.0,38.0,38.0,37.9,37.91,159253.0
2022-07-26 13:20:00,37.91,37.96,37.86,37.95,93226.0,37.91,37.96,37.86,37.95,93226.0
2022-07-26 13:30:00,37.94,37.96,37.91,37.93,72380.0,37.94,37.96,37.91,37.93,72380.0
2022-07-26 13:40:00,37.93,37.99,37.92,37.98,96396.0,37.93,37.99,37.92,37.98,96396.0
2022-07-26 13:50:00,37.98,38.03,37.97,38.02,99646.0,37.98,38.03,37.97,38.02,99646.0
2022-07-26 14:00:00,38.01,38.1,37.98,37.98,159790.0,38.01,38.1,37.98,37.98,159790.0
2022-07-26 14:10:00,37.98,38.01,37.92,37.93,172561.0,37.98,38.01,37.92,37.93,172561.0
2022-07-26 14:20:00,37.93,37.98,37.91,37.91,144505.0,37.93,37.98,37.91,37.91,144505.0
2022-07-26 14:30:00,37.91,37.93,37.86,37.9,262269.0,37.91,37.93,37.86,37.9,262269.0
2022-07-26 14:40:00,37.9,37.91,37.86,37.88,102236.0,37.9,37.91,37.86,37.88,102236.0
2022-07-26 14:50:00,37.88,37.93,37.81,37.82,262633.0,37.88,37.93,37.81,37.82,262633.0
2022-07-26 15:00:00,37.82,37.84,37.76,37.8,285834.0,37.82,37.84,37.76,37.8,285834.0
2022-07-26 15:10:00,37.8,37.85,37.78,37.83,204056.0,37.8,37.85,37.78,37.83,204056.0
2022-07-26 15:20:00,37.83,37.88,37.78,37.84,212346.0,37.83,37.88,37.78,37.84,212346.0
2022-07-26 15:30:00,37.84,37.92,37.81,37.92,299874.0,37.84,37.92,37.81,37.92,299874.0
2022-07-26 15:40:00,37.92,37.93,37.82,37.83,460274.0,37.92,37.93,37.82,37.83,460274.0
2022-07-26 15:50:00,37.83,38.0,37.81,37.98,1236953.0,37.83,38.0,37.81,37.98,1236953.0
2022-07-27 09:30:00,40.63,41.34,40.06,40.38,1421373.0,40.63,41.34,40.06,40.38,1421373.0
2022-07-27 09:40:00,40.37,40.85,40.28,40.55,770438.0,40.37,40.85,40.28,40.55,770438.0
2022-07-27 09:50:00,40.57,40.76,40.45,40.54,459949.0,40.57,40.76,40.45,40.54,459949.0
2022-07-27 10:00:00,40.52,40.71,40.27,40.34,322240.0,40.52,40.71,40.27,40.34,322240.0
2022-07-27 10:10:00,40.36,40.42,40.18,40.36,518633.0,40.36,40.42,40.18,40.36,518633.0
2022-07-27 10:20:00,40.36,40.49,40.33,40.4,207541.0,40.36,40.49,40.33,40.4,207541.0
2022-07-27 10:30:00,40.41,40.47,40.38,40.44,263587.0,40.41,40.47,40.38,40.44,263587.0
2022-07-27 10:40:00,40.44,40.48,40.35,40.38,482229.0,40.44,40.48,40.35,40.38,482229.0
2022-07-27 10:50:00,40.37,40.42,40.33,40.39,252270.0,40.37,40.42,40.33,40.39,252270.0
2022-07-27 11:00:00,40.39,40.41,40.23,40.28,367052.0,40.39,40.41,40.23,40.28,367052.0
2022-07-27 11:10:00,40.28,40.38,40.27,40.32,209000.0,40.28,40.38,40.27,40.32,209000.0
2022-07-27 11:20:00,40.31,40.35,40.2,40.21,201972.0,40.31,40.35,40.2,40.21,201972.0
2022-07-27 11:30:00,40.21,40.29,40.19,40.21,209109.0,40.21,40.29,40.19,40.21,209109.0
2022-07-27 11:40:00,40.22,40.32,40.21,40.27,208117.0,40.22,40.32,40.21,40.27,208117.0
2022-07-27 11:50:00,40.26,40.3,40.21,40.25,148127.0,40.26,40.3,40.21,40.25,148127.0
2022-07-27 12:00:00,40.26,40.28,40.18,40.25,133467.0,40.26,40.28,40.18,40.25,133467.0
2022-07-27 12:10:00,40.25,40.25,40.04,40.09,230737.0,40.25,40.25,40.04,40.09,230737.0
2022-07-27 12:20:00,40.09,40.16,40.08,40.14,200707.0,40.09,40.16,40.08,40.14,200707.0
2022-07-27 12:30:00,40.14,40.14,39.95,39.95,162410.0,40.14,40.14,39.95,39.95,162410.0
2022-07-27 12:40:00,39.95,40.01,39.84,39.89,173347.0,39.95,40.01,39.84,39.89,173347.0
2022-07-27 12:50:00,39.89,39.9,39.77,39.83,113539.0,39.89,39.9,39.77,39.83,113539.0
2022-07-27 13:00:00,39.83,39.91,39.8,39.87,175559.0,39.83,39.91,39.8,39.87,175559.0
2022-07-27 13:10:00,39.88,39.93,39.87,39.92,125103.0,39.88,39.93,39.87,39.92,125103.0
2022-07-27 13:20:00,39.93,39.99,39.89,39.99,121928.0,39.93,39.99,39.89,39.99,121928.0
2022-07-27 13:30:00,40.0,40.04,39.92,39.93,108059.0,40.0,40.04,39.92,39.93,108059.0
2022-07-27 13:40:00,39.93,39.95,39.79,39.79,210899.0,39.93,39.95,39.79,39.79,210899.0
2022-07-27 13:50:00,39.78,39.88,39.74,39.81,171098.0,39.78,39.88,39.74,39.81,171098.0
2022-07-27 14:00:00,39.8,39.97,39.76,39.83,201586.0,39.8,39.97,39.76,39.83,201586.0
2022-07-27 14:10:00,39.83,39.99,39.81,39.87,217611.0,39.83,39.99,39.81,39.87,217611.0
2022-07-27 14:20:00,39.87,39.92,39.79,39.91,186863.0,39.87,39.92,39.79,39.91,186863.0
2022-07-27 14:30:00,39.91,40.1,39.81,40.09,289416.0,39.91,40.1,39.81,40.09,289416.0
2022-07-27 14:40:00,40.1,40.4,40.1,40.17,466093.0,40.1,40.4,40.1,40.17,466093.0
2022-07-27 14:50:00,40.18,40.33,40.14,40.21,344642.0,40.18,40.33,40.14,40.21,344642.0
2022-07-27 15:00:00,40.22,40.56,40.21,40.53,436481.0,40.22,40.56,40.21,40.53,436481.0
2022-07-27 15:10:00,40.54,40.65,40.48,40.53,653696.0,40.54,40.65,40.48,40.53,653696.0
2022-07-27 15:20:00,40.54,40.55,40.33,40.41,591977.0,40.54,40.55,40.33,40.41,591977.0
2022-07-27 15:30:00,40.41,40.55,40.34,40.38,704477.0,40.41,40.55,40.34,40.38,704477.0
2022-07-27 15:40:00,40.38,40.49,40.34,40.41,752645.0,40.38,40.49,40.34,40.41,752645.0
2022-07-27 15:50:00,40.41,40.42,40.27,40.3,1617314.0,40.41,40.42,40.27,40.3,1617314.0
2022-07-28 09:30:00,40.26,40.41,40.04,40.39,314593.0,40.26,40.41,40.04,40.39,314593.0
2022-07-28 09:40:00,40.38,40.79,40.35,40.65,475684.0,40.38,40.79,40.35,40.65,475684.0
2022-07-28 09:50:00,40.67,40.79,40.46,40.48,304976.0,40.67,40.79,40.46,40.48,304976.0
2022-07-28 10:00:00,40.48,40.65,40.36,40.55,241842.0,40.48,40.65,40.36,40.55,241842.0
2022-07-28 10:10:00,40.55,40.72,40.42,40.63,230313.0,40.55,40.72,40.42,40.63,230313.0
2022-07-28 10:20:00,40.63,40.73,40.57,40.66,165893.0,40.63,40.73,40.57,40.66,165893.0
2022-07-28 10:30:00,40.65,40.79,40.56,40.7,223459.0,40.65,40.79,40.56,40.7,223459.0
2022-07-28 10:40:00,40.69,40.81,40.63,40.78,166709.0,40.69,40.81,40.63,40.78,166709.0
2022-07-28 10:50:00,40.78,40.88,40.77,40.83,130484.0,40.78,40.88,40.77,40.83,130484.0
2022-07-28 11:00:00,40.82,40.87,40.72,40.87,130385.0,40.82,40.87,40.72,40.87,130385.0
2022-07-28 11:10:00,40.87,41.02,40.84,41.02,163433.0,40.87,41.02,40.84,41.02,163433.0
2022-07-28 11:20:00,41.01,41.07,40.91,41.07,131696.0,41.01,41.07,40.91,41.07,131696.0
2022-07-28 11:30:00,41.07,41.11,40.99,41.09,131514.0,41.07,41.11,40.99,41.09,131514.0
2022-07-28 11:40:00,41.08,41.16,41.03,41.15,112716.0,41.08,41.16,41.03,41.15,112716.0
2022-07-28 11:50:00,41.16,41.17,41.01,41.02,138616.0,41.16,41.17,41.01,41.02,138616.0
2022-07-28 12:00:00,41.02,41.04,40.82,40.84,107934.0,41.02,41.04,40.82,40.84,107934.0
2022-07-28 12:10:00,40.84,41.0,40.83,40.89,117218.0,40.84,41.0,40.83,40.89,117218.0
2022-07-28 12:20:00,40.89,41.0,40.89,40.97,89452.0,40.89,41.0,40.89,40.97,89452.0
2022-07-28 12:30:00,40.97,41.02,40.91,41.02,95015.0,40.97,41.02,40.91,41.02,95015.0
2022-07-28 12:40:00,41.02,41.06,40.96,40.97,105909.0,41.02,41.06,40.96,40.97,105909.0
2022-07-28 12:50:00,40.97,41.05,40.94,41.02,76556.0,40.97,41.05,40.94,41.02,76556.0
2022-07-28 13:00:00,41.02,41.08,40.99,41.08,89836.0,41.02,41.08,40.99,41.08,89836.0
2022-07-28 13:10:00,41.08,41.12,41.05,41.11,84951.0,41.08,41.12,41.05,41.11,84951.0
2022-07-28 13:20:00,41.11,41.13,41.06,41.12,178400.0,41.11,41.13,41.06,41.12,178400.0
2022-07-28 13:30:00,41.12,41.15,41.08,41.11,84629.0,41.12,41.15,41.08,41.11,84629.0
2022-07-28 13:40:00,41.12,41.23,41.11,41.21,77161.0,41.12,41.23,41.11,41.21,77161.0
2022-07-28 13:50:00,41.21,41.26,41.16,41.24,92373.0,41.21,41.26,41.16,41.24,92373.0
2022-07-28 14:00:00,41.24,41.25,41.17,41.19,121186.0,41.24,41.25,41.17,41.19,121186.0
2022-07-28 14:10:00,41.2,41.35,41.17,41.34,98422.0,41.2,41.35,41.17,41.34,98422.0
2022-07-28 14:20:00,41.34,41.35,41.23,41.25,127970.0,41.34,41.35,41.23,41.25,127970.0
2022-07-28 14:30:00,41.25,41.29,41.23,41.27,89376.0,41.25,41.29,41.23,41.27,89376.0
2022-07-28 14:40:00,41.28,41.29,41.22,41.27,124379.0,41.28,41.29,41.22,41.27,124379.0
2022-07-28 14:50:00,41.27,41.29,41.24,41.27,120120.0,41.27,41.29,41.24,41.27,120120.0
2022-07-28 15:00:00,41.28,41.35,41.26,41.35,163503.0,41.28,41.35,41.26,41.35,163503.0
2022-07-28 15:10:00,41.35,41.43,41.32,41.37,274848.0,41.35,41.43,41.32,41.37,274848.0
2022-07-28 15:20:00,41.37,41.42,41.32,41.37,171387.0,41.37,41.42,41.32,41.37,171387.0
2022-07-28 15:30:00,41.36,41.36,41.21,41.27,194993.0,41.36,41.36,41.21,41.27,194993.0
2022-07-28 15:40:00,41.27,41.28,41.18,41.26,277915.0,41.27,41.28,41.18,41.26,277915.0
2022-07-28 15:50:00,41.26,41.3,41.14,41.17,787416.0,41.26,41.3,41.14,41.17,787416.0
2022-07-29 09:30:00,40.85,41.1,40.61,40.98,520695.0,40.85,41.1,40.61,40.98,520695.0
2022-07-29 09:40:00,40.98,41.13,40.83,41.06,192633.0,40.98,41.13,40.83,41.06,192633.0
2022-07-29 09:50:00,41.05,41.15,40.85,41.09,176112.0,41.05,41.15,40.85,41.09,176112.0
2022-07-29 10:00:00,41.1,41.25,41.04,41.11,237482.0,41.1,41.25,41.04,41.11,237482.0
2022-07-29 10:10:00,41.12,41.15,40.93,40.98,177266.0,41.12,41.15,40.93,40.98,177266.0
2022-07-29 10:20:00,40.96,41.06,40.86,40.88,93182.0,40.96,41.06,40.86,40.88,93182.0
2022-07-29 10:30:00,40.88,40.98,40.86,40.87,122679.0,40.88,40.98,40.86,40.87,122679.0
2022-07-29 10:40:00,40.87,40.94,40.85,40.92,123410.0,40.87,40.94,40.85,40.92,123410.0
2022-07-29 10:50:00,40.93,40.94,40.87,40.91,165901.0,40.93,40.94,40.87,40.91,165901.0
2022-07-29 11:00:00,40.91,41.01,40.89,40.99,146335.0,40.91,41.01,40.89,40.99,146335.0
2022-07-29 11:10:00,40.99,41.04,40.96,41.02,105498.0,40.99,41.04,40.96,41.02,105498.0
2022-07-29 11:20:00,41.02,41.02,40.87,40.89,90364.0,41.02,41.02,40.87,40.89,90364.0
2022-07-29 11:30:00,40.89,40.98,40.88,40.92,81438.0,40.89,40.98,40.88,40.92,81438.0
2022-07-29 11:40:00,40.93,41.03,40.91,40.95,109152.0,40.93,41.03,40.91,40.95,109152.0
2022-07-29 11:50:00,40.96,40.98,40.88,40.96,80170.0,40.96,40.98,40.88,40.96,80170.0
2022-07-29 12:00:00,40.97,41.03,40.91,40.92,90721.0,40.97,41.03,40.91,40.92,90721.0
2022-07-29 12:10:00,40.92,41.08,40.92,41.08,75518.0,40.92,41.08,40.92,41.08,75518.0
2022-07-29 12:20:00,41.08,41.1,40.98,41.0,115197.0,41.08,41.1,40.98,41.0,115197.0
2022-07-29 12:30:00,41.0,41.05,40.98,41.04,70076.0,41.0,41.05,40.98,41.04,70076.0
2022-07-29 12:40:00,41.04,41.18,41.04,41.16,70314.0,41.04,41.18,41.04,41.16,70314.0
2022-07-29 12:50:00,41.16,41.21,41.14,41.2,72014.0,41.16,41.21,41.14,41.2,72014.0
2022-07-29 13:00:00,41.18,41.2,41.1,41.12,54783.0,41.18,41.2,41.1,41.12,54783.0
2022-07-29 13:10:00,41.12,41.16,41.07,41.07,115291.0,41.12,41.16,41.07,41.07,115291.0
2022-07-29 13:20:00,41.08,41.08,41.01,41.02,50348.0,41.08,41.08,41.01,41.02,50348.0
2022-07-29 13:30:00,41.02,41.03,40.98,41.0,77895.0,41.02,41.03,40.98,41.0,77895.0
2022-07-29 13:40:00,41.01,41.03,40.93,41.0,84131.0,41.01,41.03,40.93,41.0,84131.0
2022-07-29 13:50:00,40.98,41.06,40.98,41.04,122533.0,40.98,41.06,40.98,41.04,122533.0
2022-07-29 14:00:00,41.04,41.07,40.99,41.07,108740.0,41.04,41.07,40.99,41.07,108740.0
2022-07-29 14:10:00,41.07,41.13,41.04,41.13,79334.0,41.07,41.13,41.04,41.13,79334.0
2022-07-29 14:20:00,41.12,41.12,41.0,41.05,79101.0,41.12,41.12,41.0,41.05,79101.0
2022-07-29 14:30:00,41.05,41.06,41.02,41.02,90159.0,41.05,41.06,41.02,41.02,90159.0
2022-07-29 14:40:00,41.02,41.05,40.98,41.04,106649.0,41.02,41.05,40.98,41.04,106649.0
2022-07-29 14:50:00,41.05,41.07,41.01,41.04,113888.0,41.05,41.07,41.01,41.04,113888.0
2022-07-29 15:00:00,41.04,41.11,41.03,41.08,139401.0,41.04,41.11,41.03,41.08,139401.0
2022-07-29 15:10:00,41.08,41.11,41.03,41.11,124038.0,41.08,41.11,41.03,41.11,124038.0
2022-07-29 15:20:00,41.1,41.13,41.09,41.13,120209.0,41.1,41.13,41.09,41.13,120209.0
2022-07-29 15:30:00,41.13,41.15,41.08,41.09,158147.0,41.13,41.15,41.08,41.09,158147.0
2022-07-29 15:40:00,41.09,41.16,41.05,41.13,381583.0,41.09,41.16,41.05,41.13,381583.0
2022-07-29 15:50:00,41.12,41.16,41.02,41.05,1053299.0,41.12,41.16,41.02,41.05,1053299.0
2022-08-01 09:30:00,40.65,40.95,40.61,40.72,208956.0,40.65,40.95,40.61,40.72,208956.0
2022-08-01 09:40:00,40.72,40.81,40.62,40.72,75091.0,40.72,40.81,40.62,40.72,75091.0
2022-08-01 09:50:00,40.71,40.88,40.69,40.83,138010.0,40.71,40.88,40.69,40.83,138010.0
2022-08-01 10:00:00,40.81,41.0,40.78,40.98,102720.0,40.81,41.0,40.78,40.98,102720.0
2022-08-01 10:10:00,40.98,41.03,40.91,40.94,91078.0,40.98,41.03,40.91,40.94,91078.0
2022-08-01 10:20:00,40.93,41.01,40.85,40.85,97394.0,40.93,41.01,40.85,40.85,97394.0
2022-08-01 10:30:00,40.84,40.94,40.83,40.89,105163.0,40.84,40.94,40.83,40.89,105163.0
2022-08-01 10:40:00,40.9,41.08,40.89,41.05,79731.0,40.9,41.08,40.89,41.05,79731.0
2022-08-01 10:50:00,41.05,41.13,41.05,41.11,106395.0,41.05,41.13,41.05,41.11,106395.0
2022-08-01 11:00:00,41.12,41.14,41.06,41.11,106654.0,41.12,41.14,41.06,41.11,106654.0
2022-08-01 11:10:00,41.11,41.15,41.05,41.06,149547.0,41.11,41.15,41.05,41.06,149547.0
2022-08-01 11:20:00,41.05,41.26,41.05,41.24,101972.0,41.05,41.26,41.05,41.24,101972.0
2022-08-01 11:30:00,41.24,41.25,41.14,41.2,65851.0,41.24,41.25,41.14,41.2,65851.0
2022-08-01 11:40:00,41.2,41.21,41.15,41.2,67986.0,41.2,41.21,41.15,41.2,67986.0
2022-08-01 11:50:00,41.2,41.21,41.09,41.11,51973.0,41.2,41.21,41.09,41.11,51973.0
2022-08-01 12:00:00,41.11,41.11,41.01,41.02,39532.0,41.11,41.11,41.01,41.02,39532.0
2022-08-01 12:10:00,41.01,41.04,40.95,41.04,68339.0,41.01,41.04,40.95,41.04,68339.0
2022-08-01 12:20:00,41.04,41.11,41.01,41.11,78196.0,41.04,41.11,41.01,41.11,78196.0
2022-08-01 12:30:00,41.1,41.13,41.05,41.11,64052.0,41.1,41.13,41.05,41.11,64052.0
2022-08-01 12:40:00,41.1,41.13,41.05,41.11,127311.0,41.1,41.13,41.05,41.11,127311.0
2022-08-01 12:50:00,41.11,41.13,41.05,41.09,62401.0,41.11,41.13,41.05,41.09,62401.0
2022-08-01 13:00:00,41.09,41.12,41.03,41.1,52517.0,41.09,41.12,41.03,41.1,52517.0
2022-08-01 13:10:00,41.11,41.13,41.02,41.02,51437.0,41.11,41.13,41.02,41.02,51437.0
2022-08-01 13:20:00,41.03,41.09,40.98,40.99,59475.0,41.03,41.09,40.98,40.99,59475.0
2022-08-01 13:30:00,40.98,41.02,40.95,41.01,48690.0,40.98,41.02,40.95,41.01,48690.0
2022-08-01 13:40:00,41.01,41.01,40.92,40.97,73192.0,41.01,41.01,40.92,40.97,73192.0
2022-08-01 13:50:00,40.98,41.01,40.94,41.0,63268.0,40.98,41.01,40.94,41.0,63268.0
2022-08-01 14:00:00,41.0,41.0,40.89,40.92,70797.0,41.0,41.0,40.89,40.92,70797.0
2022-08-01 14:10:00,40.93,40.99,40.87,40.93,58573.0,40.93,40.99,40.87,40.93,58573.0
2022-08-01 14:20:00,40.93,41.01,40.9,40.99,58470.0,40.93,41.01,40.9,40.99,58470.0
2022-08-01 14:30:00,40.98,41.04,40.98,41.02,64956.0,40.98,41.04,40.98,41.02,64956.0
2022-08-01 14:40:00,41.03,41.04,40.96,40.97,65528.0,41.03,41.04,40.96,40.97,65528.0
2022-08-01 14:50:00,40.95,41.06,40.94,41.04,51719.0,40.95,41.06,40.94,41.04,51719.0
2022-08-01 15:00:00,41.04,41.09,40.99,41.07,59672.0,41.04,41.09,40.99,41.07,59672.0
2022-08-01 15:10:00,41.07,41.09,41.03,41.06,55173.0,41.07,41.09,41.03,41.06,55173.0
2022-08-01 15:20:00,41.07,41.07,41.02,41.05,74855.0,41.07,41.07,41.02,41.05,74855.0
2022-08-01 15:30:00,41.04,41.08,41.03,41.06,83857.0,41.04,41.08,41.03,41.06,83857.0
2022-08-01 15:40:00,41.05,41.09,41.01,41.06,111055.0,41.05,41.09,41.01,41.06,111055.0
2022-08-01 15:50:00,41.06,41.1,41.04,41.05,580554.0,41.06,41.1,41.04,41.05,580554.0
2022-08-02 09:30:00,41.1,41.48,41.03,41.23,143261.0,41.1,41.48,41.03,41.23,143261.0
2022-08-02 09:40:00,41.23,41.33,41.11,41.18,119565.0,41.23,41.33,41.11,41.18,119565.0
2022-08-02 09:50:00,41.18,41.36,41.18,41.34,106741.0,41.18,41.36,41.18,41.34,106741.0
2022-08-02 10:00:00,41.33,41.47,41.32,41.41,93474.0,41.33,41.47,41.32,41.41,93474.0
2022-08-02 10:10:00,41.39,41.54,41.31,41.5,132223.0,41.39,41.54,41.31,41.5,132223.0
2022-08-02 10:20:00,41.49,41.6,41.47,41.59,71200.0,41.49,41.6,41.47,41.59,71200.0
2022-08-02 10:30:00,41.6,41.71,41.53,41.7,83874.0,41.6,41.71,41.53,41.7,83874.0
2022-08-02 10:40:00,41.69,41.74,41.6,41.66,185431.0,41.69,41.74,41.6,41.66,185431.0
2022-08-02 10:50:00,41.66,41.77,41.64,41.65,139763.0,41.66,41.77,41.64,41.65,139763.0
2022-08-02 11:00:00,41.65,41.72,41.55,41.58,90512.0,41.65,41.72,41.55,41.58,90512.0
2022-08-02 11:10:00,41.58,41.62,41.55,41.61,54143.0,41.58,41.62,41.55,41.61,54143.0
2022-08-02 11:20:00,41.61,41.61,41.5,41.59,48360.0,41.61,41.61,41.5,41.59,48360.0
2022-08-02 11:30:00,41.59,41.63,41.52,41.58,80349.0,41.59,41.63,41.52,41.58,80349.0
2022-08-02 11:40:00,41.58,41.63,41.55,41.61,106448.0,41.58,41.63,41.55,41.61,106448.0
2022-08-02 11:50:00,41.61,41.61,41.51,41.52,89222.0,41.61,41.61,41.51,41.52,89222.0
2022-08-02 12:00:00,41.52,41.58,41.49,41.51,103864.0,41.52,41.58,41.49,41.51,103864.0
2022-08-02 12:10:00,41.51,41.58,41.5,41.58,71092.0,41.51,41.58,41.5,41.58,71092.0
2022-08-02 12:20:00,41.58,41.71,41.57,41.71,77260.0,41.58,41.71,41.57,41.71,77260.0
2022-08-02 12:30:00,41.71,41.77,41.68,41.76,60846.0,41.71,41.77,41.68,41.76,60846.0
2022-08-02 12:40:00,41.76,41.78,41.72,41.77,84588.0,41.76,41.78,41.72,41.77,84588.0
2022-08-02 12:50:00,41.76,41.79,41.69,41.71,58621.0,41.76,41.79,41.69,41.71,58621.0
2022-08-02 13:00:00,41.71,41.71,41.61,41.65,31824.0,41.71,41.71,41.61,41.65,31824.0
2022-08-02 13:10:00,41.65,41.66,41.58,41.63,39669.0,41.65,41.66,41.58,41.63,39669.0
2022-08-02 13:20:00,41.63,41.63,41.5,41.52,46313.0,41.63,41.63,41.5,41.52,46313.0
2022-08-02 13:30:00,41.52,41.58,41.46,41.47,123229.0,41.52,41.58,41.46,41.47,123229.0
2022-08-02 13:40:00,41.47,41.54,41.44,41.45,51936.0,41.47,41.54,41.44,41.45,51936.0
2022-08-02 13:50:00,41.45,41.51,41.43,41.5,60033.0,41.45,41.51,41.43,41.5,60033.0
2022-08-02 14:00:00,41.5,41.57,41.44,41.56,48920.0,41.5,41.57,41.44,41.56,48920.0
2022-08-02 14:10:00,41.55,41.56,41.47,41.5,72357.0,41.55,41.56,41.47,41.5,72357.0
2022-08-02 14:20:00,41.5,41.56,41.49,41.56,45195.0,41.5,41.56,41.49,41.56,45195.0
2022-08-02 14:30:00,41.56,41.58,41.51,41.54,42938.0,41.56,41.58,41.51,41.54,42938.0
2022-08-02 14:40:00,41.54,41.56,41.46,41.48,68754.0,41.54,41.56,41.46,41.48,68754.0
2022-08-02 14:50:00,41.48,41.53,41.44,41.46,65616.0,41.48,41.53,41.44,41.46,65616.0
2022-08-02 15:00:00,41.46,41.51,41.44,41.46,79667.0,41.46,41.51,41.44,41.46,79667.0
2022-08-02 15:10:00,41.46,41.52,41.36,41.39,314030.0,41.46,41.52,41.36,41.39,314030.0
2022-08-02 15:20:00,41.39,41.47,41.36,41.46,116279.0,41.39,41.47,41.36,41.46,116279.0
2022-08-02 15:30:00,41.46,41.55,41.44,41.53,198092.0,41.46,41.55,41.44,41.53,198092.0
2022-08-02 15:40:00,41.52,41.54,41.44,41.46,196267.0,41.52,41.54,41.44,41.46,196267.0
2022-08-02 15:50:00,41.43,41.49,41.41,41.47,824283.0,41.43,41.49,41.41,41.47,824283.0
2022-08-03 09:30:00,41.63,41.83,41.52,41.55,181719.0,41.63,41.83,41.52,41.55,181719.0
2022-08-03 09:40:00,41.55,41.6,41.29,41.36,171013.0,41.55,41.6,41.29,41.36,171013.0
2022-08-03 09:50:00,41.36,41.5,41.36,41.44,223273.0,41.36,41.5,41.36,41.44,223273.0
2022-08-03 10:00:00,41.42,41.55,41.38,41.49,105677.0,41.42,41.55,41.38,41.49,105677.0
2022-08-03 10:10:00,41.48,41.61,41.42,41.43,108296.0,41.48,41.61,41.42,41.43,108296.0
2022-08-03 10:20:00,41.43,41.49,41.37,41.49,73739.0,41.43,41.49,41.37,41.49,73739.0
2022-08-03 10:30:00,41.49,41.51,41.33,41.39,217992.0,41.49,41.51,41.33,41.39,217992.0
2022-08-03 10:40:00,41.39,41.52,41.35,41.52,197533.0,41.39,41.52,41.35,41.52,197533.0
2022-08-03 10:50:00,41.52,41.53,41.43,41.48,45884.0,41.52,41.53,41.43,41.48,45884.0
2022-08-03 11:00:00,41.48,41.55,41.48,41.52,86376.0,41.48,41.55,41.48,41.52,86376.0
2022-08-03 11:10:00,41.52,41.54,41.44,41.46,48422.0,41.52,41.54,41.44,41.46,48422.0
2022-08-03 11:20:00,41.46,41.54,41.45,41.52,40025.0,41.46,41.54,41.45,41.52,40025.0
2022-08-03 11:30:00,41.52,41.53,41.47,41.48,58661.0,41.52,41.53,41.47,41.48,58661.0
2022-08-03 11:40:00,41.49,41.61,41.49,41.56,36253.0,41.49,41.61,41.49,41.56,36253.0
2022-08-03 11:50:00,41.57,41.65,41.52,41.63,45812.0,41.57,41.65,41.52,41.63,45812.0
2022-08-03 12:00:00,41.63,41.67,41.61,41.63,38303.0,41.63,41.67,41.61,41.63,38303.0
2022-08-03 12:10:00,41.63,41.63,41.54,41.57,42544.0,41.63,41.63,41.54,41.57,42544.0
2022-08-03 12:20:00,41.58,41.65,41.58,41.6,63373.0,41.58,41.65,41.58,41.6,63373.0
2022-08-03 12:30:00,41.6,41.7,41.6,41.64,67963.0,41.6,41.7,41.6,41.64,67963.0
2022-08-03 12:40:00,41.64,41.7,41.64,41.69,33977.0,41.64,41.7,41.64,41.69,33977.0
2022-08-03 12:50:00,41.68,41.74,41.66,41.71,39759.0,41.68,41.74,41.66,41.71,39759.0
2022-08-03 13:00:00,41.7,41.76,41.69,41.72,44555.0,41.7,41.76,41.69,41.72,44555.0
2022-08-03 13:10:00,41.73,41.73,41.68,41.69,62789.0,41.73,41.73,41.68,41.69,62789.0
2022-08-03 13:20:00,41.68,41.75,41.66,41.71,41922.0,41.68,41.75,41.66,41.71,41922.0
2022-08-03 13:30:00,41.71,41.72,41.65,41.66,54694.0,41.71,41.72,41.65,41.66,54694.0
2022-08-03 13:40:00,41.66,41.7,41.64,41.68,33593.0,41.66,41.7,41.64,41.68,33593.0
2022-08-03 13:50:00,41.68,41.7,41.64,41.65,28383.0,41.68,41.7,41.64,41.65,28383.0
2022-08-03 14:00:00,41.65,41.67,41.55,41.56,50770.0,41.65,41.67,41.55,41.56,50770.0
2022-08-03 14:10:00,41.56,41.6,41.55,41.59,46739.0,41.56,41.6,41.55,41.59,46739.0
2022-08-03 14:20:00,41.59,41.64,41.56,41.62,46041.0,41.59,41.64,41.56,41.62,46041.0
2022-08-03 14:30:00,41.62,41.64,41.57,41.57,56168.0,41.62,41.64,41.57,41.57,56168.0
2022-08-03 14:40:00,41.57,41.58,41.5,41.55,68579.0,41.57,41.58,41.5,41.55,68579.0
2022-08-03 14:50:00,41.55,41.59,41.53,41.57,41387.0,41.55,41.59,41.53,41.57,41387.0
2022-08-03 15:00:00,41.57,41.62,41.53,41.54,69295.0,41.57,41.62,41.53,41.54,69295.0
2022-08-03 15:10:00,41.53,41.56,41.47,41.55,200215.0,41.53,41.56,41.47,41.55,200215.0
2022-08-03 15:20:00,41.55,41.56,41.5,41.52,78765.0,41.55,41.56,41.5,41.52,78765.0
2022-08-03 15:30:00,41.52,41.62,41.51,41.62,133461.0,41.52,41.62,41.51,41.62,133461.0
2022-08-03 15:40:00,41.61,41.76,41.61,41.71,380104.0,41.61,41.76,41.61,41.71,380104.0
2022-08-03 15:50:00,41.71,41.74,41.61,41.62,607935.0,41.71,41.74,41.61,41.62,607935.0
2022-08-04 09:30:00,41.66,41.78,41.47,41.54,165921.0,41.66,41.78,41.47,41.54,165921.0
2022-08-04 09:40:00,41.54,41.57,41.42,41.52,100720.0,41.54,41.57,41.42,41.52,100720.0
2022-08-04 09:50:00,41.52,41.71,41.5,41.65,91901.0,41.52,41.71,41.5,41.65,91901.0
2022-08-04 10:00:00,41.64,41.74,41.62,41.64,60607.0,41.64,41.74,41.62,41.64,60607.0
2022-08-04 10:10:00,41.64,41.67,41.55,41.61,183680.0,41.64,41.67,41.55,41.61,183680.0
2022-08-04 10:20:00,41.6,41.61,41.54,41.56,196622.0,41.6,41.61,41.54,41.56,196622.0
2022-08-04 10:30:00,41.55,41.59,41.48,41.55,412428.0,41.55,41.59,41.48,41.55,412428.0
2022-08-04 10:40:00,41.55,41.65,41.53,41.64,168734.0,41.55,41.65,41.53,41.64,168734.0
2022-08-04 10:50:00,41.64,41.7,41.63,41.66,88309.0,41.64,41.7,41.63,41.66,88309.0
2022-08-04 11:00:00,41.66,41.77,41.65,41.71,83065.0,41.66,41.77,41.65,41.71,83065.0
2022-08-04 11:10:00,41.71,41.72,41.62,41.67,54783.0,41.71,41.72,41.62,41.67,54783.0
2022-08-04 11:20:00,41.66,41.71,41.62,41.63,40008.0,41.66,41.71,41.62,41.63,40008.0
2022-08-04 11:30:00,41.63,41.65,41.54,41.54,131516.0,41.63,41.65,41.54,41.54,131516.0
2022-08-04 11:40:00,41.54,41.6,41.51,41.55,212139.0,41.54,41.6,41.51,41.55,212139.0
2022-08-04 11:50:00,41.55,41.55,41.48,41.48,208342.0,41.55,41.55,41.48,41.48,208342.0
2022-08-04 12:00:00,41.48,41.5,41.38,41.39,77737.0,41.48,41.5,41.38,41.39,77737.0
2022-08-04 12:10:00,41.39,41.48,41.34,41.34,323950.0,41.39,41.48,41.34,41.34,323950.0
2022-08-04 12:20:00,41.35,41.39,41.34,41.34,43844.0,41.35,41.39,41.34,41.34,43844.0
2022-08-04 12:30:00,41.34,41.34,41.14,41.16,274681.0,41.34,41.34,41.14,41.16,274681.0
2022-08-04 12:40:00,41.16,41.24,41.14,41.18,124323.0,41.16,41.24,41.14,41.18,124323.0
2022-08-04 12:50:00,41.18,41.24,41.16,41.16,49459.0,41.18,41.24,41.16,41.16,49459.0
2022-08-04 13:00:00,41.16,41.23,41.16,41.16,89355.0,41.16,41.23,41.16,41.16,89355.0
2022-08-04 13:10:00,41.16,41.23,41.16,41.21,44056.0,41.16,41.23,41.16,41.21,44056.0
2022-08-04 13:20:00,41.21,41.29,41.18,41.27,49408.0,41.21,41.29,41.18,41.27,49408.0
2022-08-04 13:30:00,41.26,41.31,41.23,41.26,29112.0,41.26,41.31,41.23,41.26,29112.0
2022-08-04 13:40:00,41.27,41.31,41.25,41.31,27985.0,41.27,41.31,41.25,41.31,27985.0
2022-08-04 13:50:00,41.31,41.34,41.26,41.29,38116.0,41.31,41.34,41.26,41.29,38116.0
2022-08-04 14:00:00,41.3,41.31,41.26,41.27,52894.0,41.3,41.31,41.26,41.27,52894.0
2022-08-04 14:10:00,41.27,41.29,41.23,41.27,68779.0,41.27,41.29,41.23,41.27,68779.0
2022-08-04 14:20:00,41.27,41.27,41.22,41.25,27719.0,41.27,41.27,41.22,41.25,27719.0
2022-08-04 14:30:00,41.25,41.27,41.22,41.27,26575.0,41.25,41.27,41.22,41.27,26575.0
2022-08-04 14:40:00,41.27,41.28,41.21,41.23,30965.0,41.27,41.28,41.21,41.23,30965.0
2022-08-04 14:50:00,41.23,41.3,41.21,41.29,36088.0,41.23,41.3,41.21,41.29,36088.0
2022-08-04 15:00:00,41.3,41.32,41.25,41.26,74119.0,41.3,41.32,41.25,41.26,74119.0
2022-08-04 15:10:00,41.26,41.29,41.23,41.28,43510.0,41.26,41.29,41.23,41.28,43510.0
2022-08-04 15:20:00,41.29,41.34,41.26,41.33,103837.0,41.29,41.34,41.26,41.33,103837.0
2022-08-04 15:30:00,41.33,41.38,41.29,41.34,335772.0,41.33,41.38,41.29,41.34,335772.0
2022-08-04 15:40:00,41.33,41.35,41.29,41.31,168451.0,41.33,41.35,41.29,41.31,168451.0
2022-08-04 15:50:00,41.31,41.35,41.19,41.23,558270.0,41.31,41.35,41.19,41.23,558270.0
2022-08-05 09:30:00,40.94,41.09,40.85,41.0,186131.0,40.94,41.09,40.85,41.0,186131.0
2022-08-05 09:40:00,41.01,41.12,40.91,40.94,174855.0,41.01,41.12,40.91,40.94,174855.0
2022-08-05 09:50:00,40.94,41.14,40.93,41.14,74989.0,40.94,41.14,40.93,41.14,74989.0
2022-08-05 10:00:00,41.12,41.18,41.05,41.16,89344.0,41.12,41.18,41.05,41.16,89344.0
2022-08-05 10:10:00,41.16,41.19,41.05,41.14,127505.0,41.16,41.19,41.05,41.14,127505.0
2022-08-05 10:20:00,41.14,41.15,40.99,41.01,103510.0,41.14,41.15,40.99,41.01,103510.0
2022-08-05 10:30:00,41.01,41.16,40.97,41.15,91245.0,41.01,41.16,40.97,41.15,91245.0
2022-08-05 10:40:00,41.15,41.15,41.07,41.1,42202.0,41.15,41.15,41.07,41.1,42202.0
2022-08-05 10:50:00,41.11,41.11,41.03,41.1,68325.0,41.11,41.11,41.03,41.1,68325.0
2022-08-05 11:00:00,41.1,41.12,40.95,41.02,77461.0,41.1,41.12,40.95,41.02,77461.0
2022-08-05 11:10:00,41.02,41.04,40.99,41.0,94407.0,41.02,41.04,40.99,41.0,94407.0
2022-08-05 11:20:00,41.0,41.0,40.88,40.9,151755.0,41.0,41.0,40.88,40.9,151755.0
2022-08-05 11:30:00,40.89,41.0,40.88,40.97,178956.0,40.89,41.0,40.88,40.97,178956.0
2022-08-05 11:40:00,40.96,41.01,40.94,40.97,52584.0,40.96,41.01,40.94,40.97,52584.0
2022-08-05 11:50:00,40.97,40.99,40.92,40.93,51534.0,40.97,40.99,40.92,40.93,51534.0
2022-08-05 12:00:00,40.93,41.0,40.92,40.96,100063.0,40.93,41.0,40.92,40.96,100063.0
2022-08-05 12:10:00,40.96,41.03,40.93,41.0,78119.0,40.96,41.03,40.93,41.0,78119.0
2022-08-05 12:20:00,41.0,41.0,40.86,40.87,59669.0,41.0,41.0,40.86,40.87,59669.0
2022-08-05 12:30:00,40.87,40.91,40.84,40.88,81544.0,40.87,40.91,40.84,40.88,81544.0
2022-08-05 12:40:00,40.88,40.97,40.86,40.96,98481.0,40.88,40.97,40.86,40.96,98481.0
2022-08-05 12:50:00,40.96,40.98,40.92,40.98,53790.0,40.96,40.98,40.92,40.98,53790.0
2022-08-05 13:00:00,40.98,40.98,40.92,40.93,49263.0,40.98,40.98,40.92,40.93,49263.0
2022-08-05 13:10:00,40.93,40.99,40.92,40.98,96342.0,40.93,40.99,40.92,40.98,96342.0
2022-08-05 13:20:00,40.98,40.99,40.95,40.97,44016.0,40.98,40.99,40.95,40.97,44016.0
2022-08-05 13:30:00,40.97,41.07,40.97,41.07,28993.0,40.97,41.07,40.97,41.07,28993.0
2022-08-05 13:40:00,41.07,41.1,41.04,41.05,41919.0,41.07,41.1,41.04,41.05,41919.0
2022-08-05 13:50:00,41.07,41.07,41.03,41.04,57404.0,41.07,41.07,41.03,41.04,57404.0
2022-08-05 14:00:00,41.04,41.04,41.0,41.01,33683.0,41.04,41.04,41.0,41.01,33683.0
2022-08-05 14:10:00,41.01,41.04,40.98,41.04,34737.0,41.01,41.04,40.98,41.04,34737.0
2022-08-05 14:20:00,41.05,41.07,41.01,41.01,39284.0,41.05,41.07,41.01,41.01,39284.0
2022-08-05 14:30:00,41.01,41.03,40.99,41.02,37981.0,41.01,41.03,40.99,41.02,37981.0
2022-08-05 14:40:00,41.02,41.06,41.0,41.05,62615.0,41.02,41.06,41.0,41.05,62615.0
2022-08-05 14:50:00,41.04,41.04,40.97,40.98,71261.0,41.04,41.04,40.97,40.98,71261.0
2022-08-05 15:00:00,40.98,41.01,40.95,40.98,102979.0,40.98,41.01,40.95,40.98,102979.0
2022-08-05 15:10:00,40.98,41.01,40.86,40.88,292686.0,40.98,41.01,40.86,40.88,292686.0
2022-08-05 15:20:00,40.89,40.94,40.87,40.91,108308.0,40.89,40.94,40.87,40.91,108308.0
2022-08-05 15:30:00,40.91,40.95,40.9,40.94,83529.0,40.91,40.95,40.9,40.94,83529.0
2022-08-05 15:40:00,40.94,41.0,40.92,40.98,116640.0,40.94,41.0,40.92,40.98,116640.0
2022-08-05 15:50:00,40.98,41.0,40.91,40.94,580614.0,40.98,41.0,40.91,40.94,580614.0
2022-08-08 09:30:00,41.01,41.12,40.72,40.89,174945.0,41.01,41.12,40.72,40.89,174945.0
2022-08-08 09:40:00,40.89,41.02,40.83,40.94,126046.0,40.89,41.02,40.83,40.94,126046.0
2022-08-08 09:50:00,40.93,41.02,40.88,40.98,122616.0,40.93,41.02,40.88,40.98,122616.0
2022-08-08 10:00:00,40.97,41.04,40.91,40.94,142559.0,40.97,41.04,40.91,40.94,142559.0
2022-08-08 10:10:00,40.94,40.94,40.82,40.86,192418.0,40.94,40.94,40.82,40.86,192418.0
2022-08-08 10:20:00,40.87,40.97,40.81,40.96,161197.0,40.87,40.97,40.81,40.96,161197.0
2022-08-08 10:30:00,40.96,41.0,40.91,40.96,154262.0,40.96,41.0,40.91,40.96,154262.0
2022-08-08 10:40:00,40.96,41.05,40.95,41.05,93915.0,40.96,41.05,40.95,41.05,93915.0
2022-08-08 10:50:00,41.05,41.17,41.05,41.13,54944.0,41.05,41.17,41.05,41.13,54944.0
2022-08-08 11:00:00,41.14,41.24,41.14,41.19,114389.0,41.14,41.24,41.14,41.19,114389.0
2022-08-08 11:10:00,41.18,41.23,41.15,41.23,36645.0,41.18,41.23,41.15,41.23,36645.0
2022-08-08 11:20:00,41.23,41.24,41.17,41.22,41959.0,41.23,41.24,41.17,41.22,41959.0
2022-08-08 11:30:00,41.22,41.23,41.12,41.14,89628.0,41.22,41.23,41.12,41.14,89628.0
2022-08-08 11:40:00,41.14,41.17,41.05,41.06,70259.0,41.14,41.17,41.05,41.06,70259.0
2022-08-08 11:50:00,41.05,41.13,41.05,41.11,60304.0,41.05,41.13,41.05,41.11,60304.0
2022-08-08 12:00:00,41.1,41.13,41.03,41.03,75215.0,41.1,41.13,41.03,41.03,75215.0
2022-08-08 12:10:00,41.04,41.05,40.92,40.94,43580.0,41.04,41.05,40.92,40.94,43580.0
2022-08-08 12:20:00,40.94,41.0,40.92,40.95,52762.0,40.94,41.0,40.92,40.95,52762.0
2022-08-08 12:30:00,40.95,40.95,40.85,40.89,153456.0,40.95,40.95,40.85,40.89,153456.0
2022-08-08 12:40:00,40.9,41.0,40.88,40.97,36812.0,40.9,41.0,40.88,40.97,36812.0
2022-08-08 12:50:00,40.97,41.0,40.93,40.96,35891.0,40.97,41.0,40.93,40.96,35891.0
2022-08-08 13:00:00,40.96,41.0,40.92,40.96,41568.0,40.96,41.0,40.92,40.96,41568.0
2022-08-08 13:10:00,40.97,41.03,40.94,41.02,31084.0,40.97,41.03,40.94,41.02,31084.0
2022-08-08 13:20:00,41.01,41.01,40.94,40.96,61647.0,41.01,41.01,40.94,40.96,61647.0
2022-08-08 13:30:00,40.97,40.97,40.91,40.93,52643.0,40.97,40.97,40.91,40.93,52643.0
2022-08-08 13:40:00,40.93,40.96,40.92,40.94,36005.0,40.93,40.96,40.92,40.94,36005.0
2022-08-08 13:50:00,40.94,40.98,40.93,40.95,32803.0,40.94,40.98,40.93,40.95,32803.0
2022-08-08 14:00:00,40.94,40.95,40.85,40.92,169916.0,40.94,40.95,40.85,40.92,169916.0
2022-08-08 14:10:00,40.91,40.91,40.85,40.9,56928.0,40.91,40.91,40.85,40.9,56928.0
2022-08-08 14:20:00,40.9,40.93,40.89,40.91,39037.0,40.9,40.93,40.89,40.91,39037.0
2022-08-08 14:30:00,40.91,40.95,40.89,40.95,49376.0,40.91,40.95,40.89,40.95,49376.0
2022-08-08 14:40:00,40.96,41.06,40.94,41.05,138364.0,40.96,41.06,40.94,41.05,138364.0
2022-08-08 14:50:00,41.04,41.04,40.97,41.0,43736.0,41.04,41.04,40.97,41.0,43736.0
2022-08-08 15:00:00,41.0,41.03,40.96,40.98,74454.0,41.0,41.03,40.96,40.98,74454.0
2022-08-08 15:10:00,40.98,40.99,40.89,40.97,85075.0,40.98,40.99,40.89,40.97,85075.0
2022-08-08 15:20:00,40.99,41.03,40.96,40.99,85361.0,40.99,41.03,40.96,40.99,85361.0
2022-08-08 15:30:00,40.99,41.02,40.96,41.01,142435.0,40.99,41.02,40.96,41.01,142435.0
2022-08-08 15:40:00,41.01,41.04,40.99,41.02,178975.0,41.01,41.04,40.99,41.02,178975.0
2022-08-08 15:50:00,41.03,41.04,40.95,40.98,509800.0,41.03,41.04,40.95,40.98,509800.0
2022-08-09 09:30:00,40.9,41.02,40.85,40.96,139340.0,40.9,41.02,40.85,40.96,139340.0
2022-08-09 09:40:00,40.98,41.03,40.89,40.91,129214.0,40.98,41.03,40.89,40.91,129214.0
2022-08-09 09:50:00,40.91,40.93,40.84,40.87,96742.0,40.91,40.93,40.84,40.87,96742.0
2022-08-09 10:00:00,40.87,40.91,40.79,40.8,77351.0,40.87,40.91,40.79,40.8,77351.0
2022-08-09 10:10:00,40.81,41.0,40.8,41.0,54390.0,40.81,41.0,40.8,41.0,54390.0
2022-08-09 10:20:00,41.0,41.07,40.97,41.07,65083.0,41.0,41.07,40.97,41.07,65083.0
2022-08-09 10:30:00,41.06,41.07,41.0,41.04,113812.0,41.06,41.07,41.0,41.04,113812.0
2022-08-09 10:40:00,41.04,41.06,41.0,41.0,39952.0,41.04,41.06,41.0,41.0,39952.0
2022-08-09 10:50:00,41.01,41.02,40.94,40.94,53049.0,41.01,41.02,40.94,40.94,53049.0
2022-08-09 11:00:00,40.95,40.96,40.85,40.92,260755.0,40.95,40.96,40.85,40.92,260755.0
2022-08-09 11:10:00,40.91,41.04,40.9,41.04,132189.0,40.91,41.04,40.9,41.04,132189.0
2022-08-09 11:20:00,41.05,41.06,40.99,41.0,32854.0,41.05,41.06,40.99,41.0,32854.0
2022-08-09 11:30:00,41.0,41.05,40.99,41.02,25973.0,41.0,41.05,40.99,41.02,25973.0
2022-08-09 11:40:00,41.02,41.11,41.02,41.11,35161.0,41.02,41.11,41.02,41.11,35161.0
2022-08-09 11:50:00,41.11,41.13,41.07,41.12,49882.0,41.11,41.13,41.07,41.12,49882.0
2022-08-09 12:00:00,41.12,41.15,41.09,41.11,19835.0,41.12,41.15,41.09,41.11,19835.0
2022-08-09 12:10:00,41.11,41.13,41.07,41.09,42195.0,41.11,41.13,41.07,41.09,42195.0
2022-08-09 12:20:00,41.09,41.16,41.08,41.13,51791.0,41.09,41.16,41.08,41.13,51791.0
2022-08-09 12:30:00,41.12,41.16,41.11,41.14,20936.0,41.12,41.16,41.11,41.14,20936.0
2022-08-09 12:40:00,41.14,41.14,41.09,41.09,27454.0,41.14,41.14,41.09,41.09,27454.0
2022-08-09 12:50:00,41.1,41.12,41.07,41.1,25308.0,41.1,41.12,41.07,41.1,25308.0
2022-08-09 13:00:00,41.1,41.12,41.06,41.07,29644.0,41.1,41.12,41.06,41.07,29644.0
2022-08-09 13:10:00,41.07,41.12,41.04,41.05,72160.0,41.07,41.12,41.04,41.05,72160.0
2022-08-09 13:20:00,41.05,41.08,40.99,41.02,82803.0,41.05,41.08,40.99,41.02,82803.0
2022-08-09 13:30:00,41.02,41.06,41.01,41.05,82982.0,41.02,41.06,41.01,41.05,82982.0
2022-08-09 13:40:00,41.05,41.05,40.98,41.03,199141.0,41.05,41.05,40.98,41.03,199141.0
2022-08-09 13:50:00,41.02,41.11,41.01,41.11,164543.0,41.02,41.11,41.01,41.11,164543.0
2022-08-09 14:00:00,41.11,41.15,41.09,41.11,108352.0,41.11,41.15,41.09,41.11,108352.0
2022-08-09 14:10:00,41.12,41.13,41.07,41.08,145713.0,41.12,41.13,41.07,41.08,145713.0
2022-08-09 14:20:00,41.07,41.08,40.98,40.99,75682.0,41.07,41.08,40.98,40.99,75682.0
2022-08-09 14:30:00,40.98,41.0,40.96,41.0,59613.0,40.98,41.0,40.96,41.0,59613.0
2022-08-09 14:40:00,41.0,41.05,40.99,41.05,48936.0,41.0,41.05,40.99,41.05,48936.0
2022-08-09 14:50:00,41.05,41.09,41.02,41.07,83412.0,41.05,41.09,41.02,41.07,83412.0
2022-08-09 15:00:00,41.08,41.1,41.04,41.08,89107.0,41.08,41.1,41.04,41.08,89107.0
2022-08-09 15:10:00,41.08,41.08,41.04,41.06,79780.0,41.08,41.08,41.04,41.06,79780.0
2022-08-09 15:20:00,41.06,41.1,41.06,41.09,69308.0,41.06,41.1,41.06,41.09,69308.0
2022-08-09 15:30:00,41.09,41.09,41.05,41.05,113078.0,41.09,41.09,41.05,41.05,113078.0
2022-08-09 15:40:00,41.06,41.07,41.01,41.04,279226.0,41.06,41.07,41.01,41.04,279226.0
2022-08-09 15:50:00,41.04,41.08,41.0,41.04,485678.0,41.04,41.08,41.0,41.04,485678.0
2022-08-10 09:30:00,41.78,41.87,41.49,41.52,217504.0,41.78,41.87,41.49,41.52,217504.0
2022-08-10 09:40:00,41.52,41.7,41.52,41.64,172083.0,41.52,41.7,41.52,41.64,172083.0
2022-08-10 09:50:00,41.64,41.73,41.58,41.69,183266.0,41.64,41.73,41.58,41.69,183266.0
2022-08-10 10:00:00,41.69,41.79,41.66,41.69,77951.0,41.69,41.79,41.66,41.69,77951.0
2022-08-10 10:10:00,41.7,41.8,41.68,41.77,108236.0,41.7,41.8,41.68,41.77,108236.0
2022-08-10 10:20:00,41.77,41.83,41.73,41.8,150567.0,41.77,41.83,41.73,41.8,150567.0
2022-08-10 10:30:00,41.81,41.83,41.75,41.83,102694.0,41.81,41.83,41.75,41.83,102694.0
2022-08-10 10:40:00,41.83,41.83,41.75,41.77,90530.0,41.83,41.83,41.75,41.77,90530.0
2022-08-10 10:50:00,41.77,41.79,41.73,41.76,69043.0,41.77,41.79,41.73,41.76,69043.0
2022-08-10 11:00:00,41.77,41.86,41.77,41.86,93379.0,41.77,41.86,41.77,41.86,93379.0
2022-08-10 11:10:00,41.86,41.87,41.78,41.8,98733.0,41.86,41.87,41.78,41.8,98733.0
2022-08-10 11:20:00,41.8,41.85,41.79,41.83,165891.0,41.8,41.85,41.79,41.83,165891.0
2022-08-10 11:30:00,41.83,41.9,41.82,41.86,98686.0,41.83,41.9,41.82,41.86,98686.0
2022-08-10 11:40:00,41.86,41.89,41.83,41.86,86227.0,41.86,41.89,41.83,41.86,86227.0
2022-08-10 11:50:00,41.86,41.9,41.83,41.86,51057.0,41.86,41.9,41.83,41.86,51057.0
2022-08-10 12:00:00,41.87,41.9,41.8,41.82,83993.0,41.87,41.9,41.8,41.82,83993.0
2022-08-10 12:10:00,41.83,41.83,41.77,41.77,79190.0,41.83,41.83,41.77,41.77,79190.0
2022-08-10 12:20:00,41.77,41.8,41.75,41.78,48227.0,41.77,41.8,41.75,41.78,48227.0
2022-08-10 12:30:00,41.77,41.81,41.75,41.76,64972.0,41.77,41.81,41.75,41.76,64972.0
2022-08-10 12:40:00,41.76,41.79,41.73,41.75,32780.0,41.76,41.79,41.73,41.75,32780.0
2022-08-10 12:50:00,41.76,41.78,41.73,41.77,57848.0,41.76,41.78,41.73,41.77,57848.0
2022-08-10 13:00:00,41.77,41.79,41.74,41.75,238322.0,41.77,41.79,41.74,41.75,238322.0
2022-08-10 13:10:00,41.76,41.76,41.7,41.74,106356.0,41.76,41.76,41.7,41.74,106356.0
2022-08-10 13:20:00,41.73,41.82,41.7,41.77,111277.0,41.73,41.82,41.7,41.77,111277.0
2022-08-10 13:30:00,41.77,41.81,41.74,41.79,95550.0,41.77,41.81,41.74,41.79,95550.0
2022-08-10 13:40:00,41.8,41.83,41.77,41.83,140039.0,41.8,41.83,41.77,41.83,140039.0
2022-08-10 13:50:00,41.83,41.84,41.77,41.79,63342.0,41.83,41.84,41.77,41.79,63342.0
2022-08-10 14:00:00,41.79,41.79,41.72,41.72,89960.0,41.79,41.79,41.72,41.72,89960.0
2022-08-10 14:10:00,41.72,41.72,41.69,41.7,80986.0,41.72,41.72,41.69,41.7,80986.0
2022-08-10 14:20:00,41.71,41.76,41.69,41.72,90405.0,41.71,41.76,41.69,41.72,90405.0
2022-08-10 14:30:00,41.72,41.79,41.71,41.75,90672.0,41.72,41.79,41.71,41.75,90672.0
2022-08-10 14:40:00,41.75,41.76,41.69,41.7,131010.0,41.75,41.76,41.69,41.7,131010.0
2022-08-10 14:50:00,41.71,41.78,41.7,41.73,111840.0,41.71,41.78,41.7,41.73,111840.0
2022-08-10 15:00:00,41.73,41.75,41.69,41.7,142707.0,41.73,41.75,41.69,41.7,142707.0
2022-08-10 15:10:00,41.7,41.79,41.7,41.77,104400.0,41.7,41.79,41.7,41.77,104400.0
2022-08-10 15:20:00,41.78,41.81,41.74,41.77,115259.0,41.78,41.81,41.74,41.77,115259.0
2022-08-10 15:30:00,41.77,41.85,41.74,41.84,142987.0,41.77,41.85,41.74,41.84,142987.0
2022-08-10 15:40:00,41.84,41.86,41.78,41.8,282889.0,41.84,41.86,41.78,41.8,282889.0
2022-08-10 15:50:00,41.8,41.86,41.74,41.84,800118.0,41.8,41.86,41.74,41.84,800118.0
2022-08-11 09:30:00,41.99,42.02,41.76,41.78,103311.0,41.99,42.02,41.76,41.78,103311.0
2022-08-11 09:40:00,41.77,41.94,41.75,41.88,38796.0,41.77,41.94,41.75,41.88,38796.0
2022-08-11 09:50:00,41.88,41.95,41.86,41.93,65528.0,41.88,41.95,41.86,41.93,65528.0
2022-08-11 10:00:00,41.93,41.98,41.89,41.97,68954.0,41.93,41.98,41.89,41.97,68954.0
2022-08-11 10:10:00,41.97,42.09,41.96,42.06,65263.0,41.97,42.09,41.96,42.06,65263.0
2022-08-11 10:20:00,42.05,42.14,42.04,42.08,48020.0,42.05,42.14,42.04,42.08,48020.0
2022-08-11 10:30:00,42.09,42.19,42.08,42.12,46071.0,42.09,42.19,42.08,42.12,46071.0
2022-08-11 10:40:00,42.13,42.13,42.04,42.07,39805.0,42.13,42.13,42.04,42.07,39805.0
2022-08-11 10:50:00,42.07,42.13,42.05,42.08,44066.0,42.07,42.13,42.05,42.08,44066.0
2022-08-11 11:00:00,42.08,42.09,41.93,41.95,53305.0,42.08,42.09,41.93,41.95,53305.0
2022-08-11 11:10:00,41.96,42.01,41.91,41.91,38055.0,41.96,42.01,41.91,41.91,38055.0
2022-08-11 11:20:00,41.91,41.97,41.91,41.92,32245.0,41.91,41.97,41.91,41.92,32245.0
2022-08-11 11:30:00,41.91,41.96,41.88,41.92,53934.0,41.91,41.96,41.88,41.92,53934.0
2022-08-11 11:40:00,41.93,41.96,41.87,41.91,45066.0,41.93,41.96,41.87,41.91,45066.0
2022-08-11 11:50:00,41.9,41.98,41.87,41.93,38655.0,41.9,41.98,41.87,41.93,38655.0
2022-08-11 12:00:00,41.92,41.95,41.88,41.89,46875.0,41.92,41.95,41.88,41.89,46875.0
2022-08-11 12:10:00,41.89,41.95,41.87,41.94,31290.0,41.89,41.95,41.87,41.94,31290.0
2022-08-11 12:20:00,41.94,41.97,41.9,41.96,52808.0,41.94,41.97,41.9,41.96,52808.0
2022-08-11 12:30:00,41.97,42.03,41.96,42.0,40919.0,41.97,42.03,41.96,42.0,40919.0
2022-08-11 12:40:00,42.01,42.02,41.97,41.99,37201.0,42.01,42.02,41.97,41.99,37201.0
2022-08-11 12:50:00,41.98,42.03,41.97,41.98,31682.0,41.98,42.03,41.97,41.98,31682.0
2022-08-11 13:00:00,41.98,42.03,41.97,42.01,55769.0,41.98,42.03,41.97,42.01,55769.0
2022-08-11 13:10:00,42.01,42.07,41.99,42.04,50989.0,42.01,42.07,41.99,42.04,50989.0
2022-08-11 13:20:00,42.03,42.07,42.0,42.04,30699.0,42.03,42.07,42.0,42.04,30699.0
2022-08-11 13:30:00,42.04,42.05,42.0,42.01,35254.0,42.04,42.05,42.0,42.01,35254.0
2022-08-11 13:40:00,42.01,42.03,41.93,41.94,34261.0,42.01,42.03,41.93,41.94,34261.0
2022-08-11 13:50:00,41.94,41.97,41.92,41.95,23651.0,41.94,41.97,41.92,41.95,23651.0
2022-08-11 14:00:00,41.95,41.96,41.88,41.9,65109.0,41.95,41.96,41.88,41.9,65109.0
2022-08-11 14:10:00,41.9,41.94,41.88,41.93,121226.0,41.9,41.94,41.88,41.93,121226.0
2022-08-11 14:20:00,41.93,41.93,41.87,41.88,32405.0,41.93,41.93,41.87,41.88,32405.0
2022-08-11 14:30:00,41.88,41.88,41.79,41.8,55935.0,41.88,41.88,41.79,41.8,55935.0
2022-08-11 14:40:00,41.8,41.84,41.77,41.83,41301.0,41.8,41.84,41.77,41.83,41301.0
2022-08-11 14:50:00,41.82,41.83,41.76,41.81,50586.0,41.82,41.83,41.76,41.81,50586.0
2022-08-11 15:00:00,41.81,41.82,41.75,41.77,40197.0,41.81,41.82,41.75,41.77,40197.0
2022-08-11 15:10:00,41.77,41.79,41.72,41.74,61168.0,41.77,41.79,41.72,41.74,61168.0
2022-08-11 15:20:00,41.74,41.74,41.67,41.69,49388.0,41.74,41.74,41.67,41.69,49388.0
2022-08-11 15:30:00,41.69,41.71,41.63,41.66,91264.0,41.69,41.71,41.63,41.66,91264.0
2022-08-11 15:40:00,41.65,41.67,41.62,41.64,183532.0,41.65,41.67,41.62,41.64,183532.0
2022-08-11 15:50:00,41.63,41.79,41.62,41.76,514966.0,41.63,41.79,41.62,41.76,514966.0
2022-08-12 09:30:00,41.95,42.0,41.68,41.76,141230.0,41.95,42.0,41.68,41.76,141230.0
2022-08-12 09:40:00,41.77,41.89,41.74,41.76,61843.0,41.77,41.89,41.74,41.76,61843.0
2022-08-12 09:50:00,41.77,41.93,41.75,41.91,44515.0,41.77,41.93,41.75,41.91,44515.0
2022-08-12 10:00:00,41.91,41.91,41.74,41.85,62009.0,41.91,41.91,41.74,41.85,62009.0
2022-08-12 10:10:00,41.84,41.93,41.81,41.92,38930.0,41.84,41.93,41.81,41.92,38930.0
2022-08-12 10:20:00,41.93,41.93,41.85,41.89,42560.0,41.93,41.93,41.85,41.89,42560.0
2022-08-12 10:30:00,41.9,41.92,41.86,41.88,81790.0,41.9,41.92,41.86,41.88,81790.0
2022-08-12 10:40:00,41.89,41.9,41.84,41.86,38974.0,41.89,41.9,41.84,41.86,38974.0
2022-08-12 10:50:00,41.84,41.89,41.82,41.89,22468.0,41.84,41.89,41.82,41.89,22468.0
2022-08-12 11:00:00,41.9,41.94,41.87,41.93,49821.0,41.9,41.94,41.87,41.93,49821.0
2022-08-12 11:10:00,41.93,41.98,41.92,41.97,43668.0,41.93,41.98,41.92,41.97,43668.0
2022-08-12 11:20:00,41.97,41.99,41.95,41.97,23732.0,41.97,41.99,41.95,41.97,23732.0
2022-08-12 11:30:00,41.97,42.07,41.97,42.05,33897.0,41.97,42.07,41.97,42.05,33897.0
2022-08-12 11:40:00,42.05,42.16,42.05,42.15,109687.0,42.05,42.16,42.05,42.15,109687.0
2022-08-12 11:50:00,42.15,42.19,42.11,42.14,83997.0,42.15,42.19,42.11,42.14,83997.0
2022-08-12 12:00:00,42.14,42.17,42.1,42.16,61837.0,42.14,42.17,42.1,42.16,61837.0
2022-08-12 12:10:00,42.17,42.22,42.16,42.18,75780.0,42.17,42.22,42.16,42.18,75780.0
2022-08-12 12:20:00,42.18,42.21,42.16,42.2,31962.0,42.18,42.21,42.16,42.2,31962.0
2022-08-12 12:30:00,42.2,42.21,42.17,42.19,48768.0,42.2,42.21,42.17,42.19,48768.0
2022-08-12 12:40:00,42.19,42.22,42.17,42.21,30086.0,42.19,42.22,42.17,42.21,30086.0
2022-08-12 12:50:00,42.2,42.24,42.2,42.21,38314.0,42.2,42.24,42.2,42.21,38314.0
2022-08-12 13:00:00,42.21,42.26,42.21,42.24,60217.0,42.21,42.26,42.21,42.24,60217.0
2022-08-12 13:10:00,42.23,42.24,42.15,42.18,25855.0,42.23,42.24,42.15,42.18,25855.0
2022-08-12 13:20:00,42.18,42.18,42.11,42.13,99435.0,42.18,42.18,42.11,42.13,99435.0
2022-08-12 13:30:00,42.14,42.16,42.09,42.13,22560.0,42.14,42.16,42.09,42.13,22560.0
2022-08-12 13:40:00,42.13,42.16,42.12,42.14,30846.0,42.13,42.16,42.12,42.14,30846.0
2022-08-12 13:50:00,42.15,42.16,42.11,42.12,48485.0,42.15,42.16,42.11,42.12,48485.0
2022-08-12 14:00:00,42.11,42.12,42.07,42.11,32818.0,42.11,42.12,42.07,42.11,32818.0
2022-08-12 14:10:00,42.11,42.16,42.06,42.16,161422.0,42.11,42.16,42.06,42.16,161422.0
2022-08-12 14:20:00,42.14,42.18,42.12,42.18,46641.0,42.14,42.18,42.12,42.18,46641.0
2022-08-12 14:30:00,42.17,42.22,42.16,42.19,33218.0,42.17,42.22,42.16,42.19,33218.0
2022-08-12 14:40:00,42.19,42.22,42.18,42.2,35565.0,42.19,42.22,42.18,42.2,35565.0
2022-08-12 14:50:00,42.2,42.21,42.17,42.18,81417.0,42.2,42.21,42.17,42.18,81417.0
2022-08-12 15:00:00,42.17,42.26,42.17,42.26,81386.0,42.17,42.26,42.17,42.26,81386.0
2022-08-12 15:10:00,42.26,42.29,42.24,42.27,90019.0,42.26,42.29,42.24,42.27,90019.0
2022-08-12 15:20:00,42.27,42.27,42.2,42.23,43273.0,42.27,42.27,42.2,42.23,43273.0
2022-08-12 15:30:00,42.22,42.24,42.18,42.19,93613.0,42.22,42.24,42.18,42.19,93613.0
2022-08-12 15:40:00,42.19,42.28,42.18,42.27,192493.0,42.19,42.28,42.18,42.27,192493.0
2022-08-12 15:50:00,42.28,42.35,42.26,42.33,511804.0,42.28,42.35,42.26,42.33,511804.0
2022-08-15 09:30:00,42.1,42.18,41.92,41.97,123777.0,42.1,42.18,41.92,41.97,123777.0
2022-08-15 09:40:00,41.95,42.26,41.95,42.23,56709.0,41.95,42.26,41.95,42.23,56709.0
2022-08-15 09:50:00,42.23,42.3,42.18,42.26,61009.0,42.23,42.3,42.18,42.26,61009.0
2022-08-15 10:00:00,42.27,42.37,42.24,42.36,76472.0,42.27,42.37,42.24,42.36,76472.0
2022-08-15 10:10:00,42.37,42.38,42.24,42.25,36838.0,42.37,42.38,42.24,42.25,36838.0
2022-08-15 10:20:00,42.25,42.28,42.21,42.24,22226.0,42.25,42.28,42.21,42.24,22226.0
2022-08-15 10:30:00,42.23,42.3,42.22,42.25,43521.0,42.23,42.3,42.22,42.25,43521.0
2022-08-15 10:40:00,42.26,42.26,42.16,42.16,33335.0,42.26,42.26,42.16,42.16,33335.0
2022-08-15 10:50:00,42.17,42.21,42.14,42.16,16625.0,42.17,42.21,42.14,42.16,16625.0
2022-08-15 11:00:00,42.15,42.17,42.11,42.12,43344.0,42.15,42.17,42.11,42.12,43344.0
2022-08-15 11:10:00,42.12,42.12,42.07,42.11,26573.0,42.12,42.12,42.07,42.11,26573.0
2022-08-15 11:20:00,42.1,42.13,42.08,42.11,29832.0,42.1,42.13,42.08,42.11,29832.0
2022-08-15 11:30:00,42.12,42.16,42.11,42.13,33014.0,42.12,42.16,42.11,42.13,33014.0
2022-08-15 11:40:00,42.13,42.24,42.12,42.23,34885.0,42.13,42.24,42.12,42.23,34885.0
2022-08-15 11:50:00,42.24,42.3,42.23,42.24,23583.0,42.24,42.3,42.23,42.24,23583.0
2022-08-15 12:00:00,42.25,42.27,42.21,42.25,14162.0,42.25,42.27,42.21,42.25,14162.0
2022-08-15 12:10:00,42.25,42.3,42.23,42.27,18988.0,42.25,42.3,42.23,42.27,18988.0
2022-08-15 12:20:00,42.27,42.31,42.26,42.31,33902.0,42.27,42.31,42.26,42.31,33902.0
2022-08-15 12:30:00,42.3,42.34,42.3,42.33,29012.0,42.3,42.34,42.3,42.33,29012.0
2022-08-15 12:40:00,42.33,42.35,42.29,42.32,19270.0,42.33,42.35,42.29,42.32,19270.0
2022-08-15 12:50:00,42.32,42.34,42.29,42.31,20010.0,42.32,42.34,42.29,42.31,20010.0
2022-08-15 13:00:00,42.31,42.31,42.24,42.3,26617.0,42.31,42.31,42.24,42.3,26617.0
2022-08-15 13:10:00,42.3,42.31,42.25,42.27,36053.0,42.3,42.31,42.25,42.27,36053.0
2022-08-15 13:20:00,42.26,42.3,42.23,42.28,30375.0,42.26,42.3,42.23,42.28,30375.0
2022-08-15 13:30:00,42.29,42.29,42.21,42.23,38507.0,42.29,42.29,42.21,42.23,38507.0
2022-08-15 13:40:00,42.23,42.25,42.22,42.24,36709.0,42.23,42.25,42.22,42.24,36709.0
2022-08-15 13:50:00,42.25,42.29,42.23,42.26,28870.0,42.25,42.29,42.23,42.26,28870.0
2022-08-15 14:00:00,42.26,42.28,42.23,42.23,42182.0,42.26,42.28,42.23,42.23,42182.0
2022-08-15 14:10:00,42.23,42.28,42.22,42.27,28213.0,42.23,42.28,42.22,42.27,28213.0
2022-08-15 14:20:00,42.28,42.33,42.28,42.32,18482.0,42.28,42.33,42.28,42.32,18482.0
2022-08-15 14:30:00,42.32,42.35,42.3,42.34,18257.0,42.32,42.35,42.3,42.34,18257.0
2022-08-15 14:40:00,42.34,42.35,42.31,42.33,21523.0,42.34,42.35,42.31,42.33,21523.0
2022-08-15 14:50:00,42.33,42.34,42.3,42.3,27096.0,42.33,42.34,42.3,42.3,27096.0
2022-08-15 15:00:00,42.3,42.31,42.24,42.25,57519.0,42.3,42.31,42.24,42.25,57519.0
2022-08-15 15:10:00,42.24,42.29,42.24,42.28,42711.0,42.24,42.29,42.24,42.28,42711.0
2022-08-15 15:20:00,42.27,42.29,42.23,42.25,41748.0,42.27,42.29,42.23,42.25,41748.0
2022-08-15 15:30:00,42.25,42.25,42.18,42.21,68181.0,42.25,42.25,42.18,42.21,68181.0
2022-08-15 15:40:00,42.21,42.24,42.19,42.22,65248.0,42.21,42.24,42.19,42.22,65248.0
2022-08-15 15:50:00,42.23,42.25,42.12,42.14,295090.0,42.23,42.25,42.12,42.14,295090.0
2022-08-16 09:30:00,41.78,41.95,41.76,41.89,152610.0,41.78,41.95,41.76,41.89,152610.0
2022-08-16 09:40:00,41.89,41.95,41.83,41.85,72752.0,41.89,41.95,41.83,41.85,72752.0
2022-08-16 09:50:00,41.86,41.91,41.78,41.84,78698.0,41.86,41.91,41.78,41.84,78698.0
2022-08-16 10:00:00,41.84,41.92,41.79,41.91,76435.0,41.84,41.92,41.79,41.91,76435.0
2022-08-16 10:10:00,41.9,42.01,41.89,41.97,107071.0,41.9,42.01,41.89,41.97,107071.0
2022-08-16 10:20:00,41.96,42.0,41.92,41.95,65081.0,41.96,42.0,41.92,41.95,65081.0
2022-08-16 10:30:00,41.95,41.97,41.85,41.86,79958.0,41.95,41.97,41.85,41.86,79958.0
2022-08-16 10:40:00,41.86,41.94,41.86,41.91,60920.0,41.86,41.94,41.86,41.91,60920.0
2022-08-16 10:50:00,41.92,41.98,41.9,41.95,76655.0,41.92,41.98,41.9,41.95,76655.0
2022-08-16 11:00:00,41.96,42.01,41.89,41.96,89948.0,41.96,42.01,41.89,41.96,89948.0
2022-08-16 11:10:00,41.96,42.01,41.9,41.93,103955.0,41.96,42.01,41.9,41.93,103955.0
2022-08-16 11:20:00,41.93,42.0,41.91,41.97,59243.0,41.93,42.0,41.91,41.97,59243.0
2022-08-16 11:30:00,41.96,42.05,41.94,42.03,106285.0,41.96,42.05,41.94,42.03,106285.0
2022-08-16 11:40:00,42.03,42.07,42.02,42.02,33210.0,42.03,42.07,42.02,42.02,33210.0
2022-08-16 11:50:00,42.03,42.08,42.0,42.05,31671.0,42.03,42.08,42.0,42.05,31671.0
2022-08-16 12:00:00,42.05,42.1,42.05,42.08,48034.0,42.05,42.1,42.05,42.08,48034.0
2022-08-16 12:10:00,42.08,42.16,42.08,42.14,60861.0,42.08,42.16,42.08,42.14,60861.0
2022-08-16 12:20:00,42.15,42.21,42.14,42.16,57207.0,42.15,42.21,42.14,42.16,57207.0
2022-08-16 12:30:00,42.16,42.26,42.16,42.23,40135.0,42.16,42.26,42.16,42.23,40135.0
2022-08-16 12:40:00,42.22,42.23,42.19,42.22,30351.0,42.22,42.23,42.19,42.22,30351.0
2022-08-16 12:50:00,42.21,42.25,42.19,42.23,34439.0,42.21,42.25,42.19,42.23,34439.0
2022-08-16 13:00:00,42.22,42.23,42.18,42.2,27509.0,42.22,42.23,42.18,42.2,27509.0
2022-08-16 13:10:00,42.19,42.25,42.18,42.25,31888.0,42.19,42.25,42.18,42.25,31888.0
2022-08-16 13:20:00,42.25,42.27,42.23,42.26,55948.0,42.25,42.27,42.23,42.26,55948.0
2022-08-16 13:30:00,42.26,42.31,42.24,42.3,45121.0,42.26,42.31,42.24,42.3,45121.0
2022-08-16 13:40:00,42.3,42.34,42.29,42.31,24836.0,42.3,42.34,42.29,42.31,24836.0
2022-08-16 13:50:00,42.3,42.33,42.29,42.32,25800.0,42.3,42.33,42.29,42.32,25800.0
2022-08-16 14:00:00,42.32,42.37,42.3,42.37,70346.0,42.32,42.37,42.3,42.37,70346.0
2022-08-16 14:10:00,42.36,42.37,42.32,42.34,29879.0,42.36,42.37,42.32,42.34,29879.0
2022-08-16 14:20:00,42.35,42.36,42.31,42.32,27140.0,42.35,42.36,42.31,42.32,27140.0
2022-08-16 14:30:00,42.32,42.33,42.25,42.25,91950.0,42.32,42.33,42.25,42.25,91950.0
2022-08-16 14:40:00,42.25,42.27,42.16,42.17,77078.0,42.25,42.27,42.16,42.17,77078.0
2022-08-16 14:50:00,42.17,42.25,42.14,42.25,95613.0,42.17,42.25,42.14,42.25,95613.0
2022-08-16 15:00:00,42.25,42.25,42.2,42.22,57653.0,42.25,42.25,42.2,42.22,57653.0
2022-08-16 15:10:00,42.21,42.23,42.19,42.22,66294.0,42.21,42.23,42.19,42.22,66294.0
2022-08-16 15:20:00,42.22,42.28,42.2,42.27,75249.0,42.22,42.28,42.2,42.27,75249.0
2022-08-16 15:30:00,42.27,42.33,42.25,42.32,117975.0,42.27,42.33,42.25,42.32,117975.0
2022-08-16 15:40:00,42.32,42.4,42.28,42.39,205166.0,42.32,42.4,42.28,42.39,205166.0
2022-08-16 15:50:00,42.4,42.41,42.31,42.35,416573.0,42.4,42.41,42.31,42.35,416573.0
2022-08-17 09:30:00,42.1,42.18,42.05,42.12,107184.0,42.1,42.18,42.05,42.12,107184.0
2022-08-17 09:40:00,42.11,42.12,41.98,42.04,68400.0,42.11,42.12,41.98,42.04,68400.0
2022-08-17 09:50:00,42.03,42.06,41.96,42.05,55538.0,42.03,42.06,41.96,42.05,55538.0
2022-08-17 10:00:00,42.05,42.12,42.04,42.1,65048.0,42.05,42.12,42.04,42.1,65048.0
2022-08-17 10:10:00,42.09,42.1,41.98,42.03,51067.0,42.09,42.1,41.98,42.03,51067.0
2022-08-17 10:20:00,42.02,42.09,42.01,42.09,44592.0,42.02,42.09,42.01,42.09,44592.0
2022-08-17 10:30:00,42.09,42.09,42.02,42.07,64915.0,42.09,42.09,42.02,42.07,64915.0
2022-08-17 10:40:00,42.06,42.12,42.05,42.12,38066.0,42.06,42.12,42.05,42.12,38066.0
2022-08-17 10:50:00,42.12,42.12,42.0,42.02,55106.0,42.12,42.12,42.0,42.02,55106.0
2022-08-17 11:00:00,42.02,42.08,42.01,42.04,59358.0,42.02,42.08,42.01,42.04,59358.0
2022-08-17 11:10:00,42.04,42.13,42.02,42.12,46331.0,42.04,42.13,42.02,42.12,46331.0
2022-08-17 11:20:00,42.12,42.18,42.1,42.18,35717.0,42.12,42.18,42.1,42.18,35717.0
2022-08-17 11:30:00,42.19,42.2,42.1,42.12,40561.0,42.19,42.2,42.1,42.12,40561.0
2022-08-17 11:40:00,42.12,42.12,42.04,42.04,44600.0,42.12,42.12,42.04,42.04,44600.0
2022-08-17 11:50:00,42.05,42.09,42.04,42.08,25735.0,42.05,42.09,42.04,42.08,25735.0
2022-08-17 12:00:00,42.08,42.13,42.07,42.09,41174.0,42.08,42.13,42.07,42.09,41174.0
2022-08-17 12:10:00,42.09,42.18,42.09,42.17,27161.0,42.09,42.18,42.09,42.17,27161.0
2022-08-17 12:20:00,42.18,42.23,42.17,42.22,44064.0,42.18,42.23,42.17,42.22,44064.0
2022-08-17 12:30:00,42.21,42.28,42.2,42.27,43788.0,42.21,42.28,42.2,42.27,43788.0
2022-08-17 12:40:00,42.26,42.35,42.24,42.33,72468.0,42.26,42.35,42.24,42.33,72468.0
2022-08-17 12:50:00,42.33,42.36,42.3,42.35,412945.0,42.33,42.36,42.3,42.35,412945.0
2022-08-17 13:00:00,42.36,42.36,42.26,42.31,157249.0,42.36,42.36,42.26,42.31,157249.0
2022-08-17 13:10:00,42.3,42.34,42.3,42.31,53173.0,42.3,42.34,42.3,42.31,53173.0
2022-08-17 13:20:00,42.32,42.36,42.3,42.36,40449.0,42.32,42.36,42.3,42.36,40449.0
2022-08-17 13:30:00,42.36,42.38,42.31,42.32,66991.0,42.36,42.38,42.31,42.32,66991.0
2022-08-17 13:40:00,42.32,42.34,42.31,42.32,62509.0,42.32,42.34,42.31,42.32,62509.0
2022-08-17 13:50:00,42.32,42.34,42.3,42.34,158818.0,42.32,42.34,42.3,42.34,158818.0
2022-08-17 14:00:00,42.34,42.5,42.31,42.43,189215.0,42.34,42.5,42.31,42.43,189215.0
2022-08-17 14:10:00,42.43,42.49,42.4,42.42,86273.0,42.43,42.49,42.4,42.42,86273.0
2022-08-17 14:20:00,42.41,42.42,42.32,42.39,54633.0,42.41,42.42,42.32,42.39,54633.0
2022-08-17 14:30:00,42.39,42.44,42.37,42.44,72676.0,42.39,42.44,42.37,42.44,72676.0
2022-08-17 14:40:00,42.44,42.46,42.37,42.41,116550.0,42.44,42.46,42.37,42.41,116550.0
2022-08-17 14:50:00,42.41,42.43,42.38,42.38,106090.0,42.41,42.43,42.38,42.38,106090.0
2022-08-17 15:00:00,42.38,42.43,42.35,42.4,124905.0,42.38,42.43,42.35,42.4,124905.0
2022-08-17 15:10:00,42.4,42.41,42.31,42.33,116186.0,42.4,42.41,42.31,42.33,116186.0
2022-08-17 15:20:00,42.33,42.37,42.29,42.32,122313.0,42.33,42.37,42.29,42.32,122313.0
2022-08-17 15:30:00,42.31,42.34,42.25,42.34,175668.0,42.31,42.34,42.25,42.34,175668.0
2022-08-17 15:40:00,42.34,42.41,42.32,42.4,302741.0,42.34,42.41,42.32,42.4,302741.0
2022-08-17 15:50:00,42.4,42.45,42.33,42.42,1000134.0,42.4,42.45,42.33,42.42,1000134.0
2022-08-18 09:30:00,42.53,42.64,42.4,42.43,156951.0,42.53,42.64,42.4,42.43,156951.0
2022-08-18 09:40:00,42.42,42.43,42.2,42.23,60784.0,42.42,42.43,42.2,42.23,60784.0
2022-08-18 09:50:00,42.23,42.29,42.19,42.28,49862.0,42.23,42.29,42.19,42.28,49862.0
2022-08-18 10:00:00,42.27,42.33,42.24,42.33,88384.0,42.27,42.33,42.24,42.33,88384.0
2022-08-18 10:10:00,42.33,42.33,42.25,42.27,60110.0,42.33,42.33,42.25,42.27,60110.0
2022-08-18 10:20:00,42.26,42.3,42.24,42.25,76232.0,42.26,42.3,42.24,42.25,76232.0
2022-08-18 10:30:00,42.26,42.3,42.24,42.26,127181.0,42.26,42.3,42.24,42.26,127181.0
2022-08-18 10:40:00,42.26,42.34,42.25,42.34,68970.0,42.26,42.34,42.25,42.34,68970.0
2022-08-18 10:50:00,42.33,42.33,42.28,42.3,52245.0,42.33,42.33,42.28,42.3,52245.0
2022-08-18 11:00:00,42.3,42.31,42.23,42.25,50317.0,42.3,42.31,42.23,42.25,50317.0
2022-08-18 11:10:00,42.26,42.32,42.26,42.3,66964.0,42.26,42.32,42.26,42.3,66964.0
2022-08-18 11:20:00,42.31,42.38,42.3,42.37,72251.0,42.31,42.38,42.3,42.37,72251.0
2022-08-18 11:30:00,42.36,42.48,42.34,42.47,70947.0,42.36,42.48,42.34,42.47,70947.0
2022-08-18 11:40:00,42.47,42.49,42.43,42.47,120188.0,42.47,42.49,42.43,42.47,120188.0
2022-08-18 11:50:00,42.47,42.55,42.45,42.51,104673.0,42.47,42.55,42.45,42.51,104673.0
2022-08-18 12:00:00,42.52,42.58,42.51,42.57,116304.0,42.52,42.58,42.51,42.57,116304.0
2022-08-18 12:10:00,42.57,42.61,42.56,42.58,102240.0,42.57,42.61,42.56,42.58,102240.0
2022-08-18 12:20:00,42.57,42.58,42.47,42.48,116566.0,42.57,42.58,42.47,42.48,116566.0
2022-08-18 12:30:00,42.48,42.51,42.46,42.48,78654.0,42.48,42.51,42.46,42.48,78654.0
2022-08-18 12:40:00,42.48,42.5,42.43,42.48,97728.0,42.48,42.5,42.43,42.48,97728.0
2022-08-18 12:50:00,42.47,42.47,42.4,42.4,72416.0,42.47,42.47,42.4,42.4,72416.0
2022-08-18 13:00:00,42.41,42.48,42.4,42.47,70851.0,42.41,42.48,42.4,42.47,70851.0
2022-08-18 13:10:00,42.48,42.5,42.44,42.48,99594.0,42.48,42.5,42.44,42.48,99594.0
2022-08-18 13:20:00,42.48,42.51,42.47,42.48,102493.0,42.48,42.51,42.47,42.48,102493.0
2022-08-18 13:30:00,42.49,42.54,42.49,42.52,139857.0,42.49,42.54,42.49,42.52,139857.0
2022-08-18 13:40:00,42.52,42.57,42.5,42.51,91325.0,42.52,42.57,42.5,42.51,91325.0
2022-08-18 13:50:00,42.51,42.51,42.48,42.5,73298.0,42.51,42.51,42.48,42.5,73298.0
2022-08-18 14:00:00,42.5,42.51,42.43,42.44,103756.0,42.5,42.51,42.43,42.44,103756.0
2022-08-18 14:10:00,42.45,42.5,42.44,42.48,100981.0,42.45,42.5,42.44,42.48,100981.0
2022-08-18 14:20:00,42.48,42.51,42.46,42.48,108490.0,42.48,42.51,42.46,42.48,108490.0
2022-08-18 14:30:00,42.48,42.49,42.44,42.47,101394.0,42.48,42.49,42.44,42.47,101394.0
2022-08-18 14:40:00,42.47,42.5,42.46,42.5,92430.0,42.47,42.5,42.46,42.5,92430.0
2022-08-18 14:50:00,42.5,42.51,42.48,42.48,76800.0,42.5,42.51,42.48,42.48,76800.0
2022-08-18 15:00:00,42.48,42.61,42.48,42.61,92714.0,42.48,42.61,42.48,42.61,92714.0
2022-08-18 15:10:00,42.62,42.64,42.59,42.64,98054.0,42.62,42.64,42.59,42.64,98054.0
2022-08-18 15:20:00,42.64,42.66,42.61,42.63,151927.0,42.64,42.66,42.61,42.63,151927.0
2022-08-18 15:30:00,42.63,42.64,42.61,42.64,177770.0,42.63,42.64,42.61,42.64,177770.0
2022-08-18 15:40:00,42.64,42.64,42.6,42.62,311879.0,42.64,42.64,42.6,42.62,311879.0
2022-08-18 15:50:00,42.61,42.66,42.59,42.65,852356.0,42.61,42.66,42.59,42.65,852356.0
2022-08-19 09:30:00,42.69,42.8,42.32,42.34,376796.0,42.69,42.8,42.32,42.34,376796.0
2022-08-19 09:40:00,42.34,42.35,42.18,42.25,115011.0,42.34,42.35,42.18,42.25,115011.0
2022-08-19 09:50:00,42.24,42.28,42.15,42.18,110511.0,42.24,42.28,42.15,42.18,110511.0
2022-08-19 10:00:00,42.19,42.23,42.15,42.18,108704.0,42.19,42.23,42.15,42.18,108704.0
2022-08-19 10:10:00,42.18,42.22,42.1,42.15,76185.0,42.18,42.22,42.1,42.15,76185.0
2022-08-19 10:20:00,42.16,42.16,42.04,42.12,75096.0,42.16,42.16,42.04,42.12,75096.0
2022-08-19 10:30:00,42.11,42.11,42.02,42.07,84821.0,42.11,42.11,42.02,42.07,84821.0
2022-08-19 10:40:00,42.06,42.12,42.03,42.07,53267.0,42.06,42.12,42.03,42.07,53267.0
2022-08-19 10:50:00,42.06,42.07,42.0,42.02,52492.0,42.06,42.07,42.0,42.02,52492.0
2022-08-19 11:00:00,42.03,42.05,41.9,41.91,53870.0,42.03,42.05,41.9,41.91,53870.0
2022-08-19 11:10:00,41.91,41.95,41.86,41.93,59308.0,41.91,41.95,41.86,41.93,59308.0
2022-08-19 11:20:00,41.93,41.95,41.88,41.94,82890.0,41.93,41.95,41.88,41.94,82890.0
2022-08-19 11:30:00,41.94,41.95,41.86,41.94,61419.0,41.94,41.95,41.86,41.94,61419.0
2022-08-19 11:40:00,41.94,41.99,41.91,41.98,51619.0,41.94,41.99,41.91,41.98,51619.0
2022-08-19 11:50:00,41.99,42.01,41.94,41.97,46027.0,41.99,42.01,41.94,41.97,46027.0
2022-08-19 12:00:00,41.96,41.97,41.92,41.95,39517.0,41.96,41.97,41.92,41.95,39517.0
2022-08-19 12:10:00,41.95,41.99,41.94,41.98,42679.0,41.95,41.99,41.94,41.98,42679.0
2022-08-19 12:20:00,41.99,42.05,41.96,42.04,66952.0,41.99,42.05,41.96,42.04,66952.0
2022-08-19 12:30:00,42.05,42.15,42.01,42.15,65048.0,42.05,42.15,42.01,42.15,65048.0
2022-08-19 12:40:00,42.15,42.16,42.11,42.16,46179.0,42.15,42.16,42.11,42.16,46179.0
2022-08-19 12:50:00,42.16,42.18,42.14,42.16,100315.0,42.16,42.18,42.14,42.16,100315.0
2022-08-19 13:00:00,42.16,42.17,42.13,42.16,50297.0,42.16,42.17,42.13,42.16,50297.0
2022-08-19 13:10:00,42.16,42.16,42.12,42.14,47235.0,42.16,42.16,42.12,42.14,47235.0
2022-08-19 13:20:00,42.14,42.2,42.12,42.13,88060.0,42.14,42.2,42.12,42.13,88060.0
2022-08-19 13:30:00,42.12,42.13,42.08,42.1,65073.0,42.12,42.13,42.08,42.1,65073.0
2022-08-19 13:40:00,42.1,42.13,42.08,42.12,42689.0,42.1,42.13,42.08,42.12,42689.0
2022-08-19 13:50:00,42.12,42.15,42.09,42.14,43692.0,42.12,42.15,42.09,42.14,43692.0
2022-08-19 14:00:00,42.13,42.14,42.09,42.09,47443.0,42.13,42.14,42.09,42.09,47443.0
2022-08-19 14:10:00,42.09,42.11,42.06,42.09,42323.0,42.09,42.11,42.06,42.09,42323.0
2022-08-19 14:20:00,42.09,42.14,42.09,42.13,53683.0,42.09,42.14,42.09,42.13,53683.0
2022-08-19 14:30:00,42.12,42.12,42.09,42.11,35313.0,42.12,42.12,42.09,42.11,35313.0
2022-08-19 14:40:00,42.1,42.12,42.07,42.11,93918.0,42.1,42.12,42.07,42.11,93918.0
2022-08-19 14:50:00,42.11,42.12,42.09,42.11,115807.0,42.11,42.12,42.09,42.11,115807.0
2022-08-19 15:00:00,42.1,42.12,41.98,41.98,114686.0,42.1,42.12,41.98,41.98,114686.0
2022-08-19 15:10:00,41.98,42.08,41.98,42.05,130675.0,41.98,42.08,41.98,42.05,130675.0
2022-08-19 15:20:00,42.05,42.05,42.02,42.04,119137.0,42.05,42.05,42.02,42.04,119137.0
2022-08-19 15:30:00,42.05,42.06,41.98,42.05,168998.0,42.05,42.06,41.98,42.05,168998.0
2022-08-19 15:40:00,42.05,42.11,42.01,42.11,239070.0,42.05,42.11,42.01,42.11,239070.0
2022-08-19 15:50:00,42.11,42.13,42.02,42.02,626651.0,42.11,42.13,42.02,42.02,626651.0
2022-08-22 09:30:00,41.62,41.82,41.55,41.64,119420.0,41.62,41.82,41.55,41.64,119420.0
2022-08-22 09:40:00,41.64,41.69,41.57,41.66,52131.0,41.64,41.69,41.57,41.66,52131.0
2022-08-22 09:50:00,41.66,41.68,41.62,41.65,64943.0,41.66,41.68,41.62,41.65,64943.0
2022-08-22 10:00:00,41.65,41.66,41.58,41.65,42248.0,41.65,41.66,41.58,41.65,42248.0
2022-08-22 10:10:00,41.65,41.65,41.51,41.53,51020.0,41.65,41.65,41.51,41.53,51020.0
2022-08-22 10:20:00,41.53,41.55,41.48,41.48,42798.0,41.53,41.55,41.48,41.48,42798.0
2022-08-22 10:30:00,41.46,41.49,41.44,41.47,56061.0,41.46,41.49,41.44,41.47,56061.0
2022-08-22 10:40:00,41.48,41.52,41.47,41.48,50562.0,41.48,41.52,41.47,41.48,50562.0
2022-08-22 10:50:00,41.48,41.5,41.42,41.43,52481.0,41.48,41.5,41.42,41.43,52481.0
2022-08-22 11:00:00,41.44,41.46,41.4,41.43,40334.0,41.44,41.46,41.4,41.43,40334.0
2022-08-22 11:10:00,41.43,41.49,41.43,41.48,16581.0,41.43,41.49,41.43,41.48,16581.0
2022-08-22 11:20:00,41.48,41.48,41.4,41.42,23599.0,41.48,41.48,41.4,41.42,23599.0
2022-08-22 11:30:00,41.42,41.43,41.34,41.34,45665.0,41.42,41.43,41.34,41.34,45665.0
2022-08-22 11:40:00,41.35,41.37,41.32,41.36,31590.0,41.35,41.37,41.32,41.36,31590.0
2022-08-22 11:50:00,41.36,41.4,41.33,41.34,26082.0,41.36,41.4,41.33,41.34,26082.0
2022-08-22 12:00:00,41.33,41.37,41.26,41.27,41400.0,41.33,41.37,41.26,41.27,41400.0
2022-08-22 12:10:00,41.27,41.28,41.19,41.23,167939.0,41.27,41.28,41.19,41.23,167939.0
2022-08-22 12:20:00,41.23,41.26,41.19,41.19,96543.0,41.23,41.26,41.19,41.19,96543.0
2022-08-22 12:30:00,41.2,41.2,41.17,41.19,25564.0,41.2,41.2,41.17,41.19,25564.0
2022-08-22 12:40:00,41.19,41.23,41.14,41.22,64496.0,41.19,41.23,41.14,41.22,64496.0
2022-08-22 12:50:00,41.22,41.29,41.2,41.27,83662.0,41.22,41.29,41.2,41.27,83662.0
2022-08-22 13:00:00,41.27,41.31,41.26,41.28,67955.0,41.27,41.31,41.26,41.28,67955.0
2022-08-22 13:10:00,41.27,41.31,41.26,41.3,98472.0,41.27,41.31,41.26,41.3,98472.0
2022-08-22 13:20:00,41.29,41.3,41.25,41.29,117124.0,41.29,41.3,41.25,41.29,117124.0
2022-08-22 13:30:00,41.29,41.31,41.25,41.3,140684.0,41.29,41.31,41.25,41.3,140684.0
2022-08-22 13:40:00,41.3,41.31,41.28,41.3,27380.0,41.3,41.31,41.28,41.3,27380.0
2022-08-22 13:50:00,41.3,41.3,41.22,41.25,104398.0,41.3,41.3,41.22,41.25,104398.0
2022-08-22 14:00:00,41.24,41.25,41.19,41.21,86097.0,41.24,41.25,41.19,41.21,86097.0
2022-08-22 14:10:00,41.21,41.26,41.2,41.26,109695.0,41.21,41.26,41.2,41.26,109695.0
2022-08-22 14:20:00,41.26,41.26,41.24,41.25,78950.0,41.26,41.26,41.24,41.25,78950.0
2022-08-22 14:30:00,41.25,41.25,41.24,41.25,92415.0,41.25,41.25,41.24,41.25,92415.0
2022-08-22 14:40:00,41.25,41.27,41.21,41.25,111133.0,41.25,41.27,41.21,41.25,111133.0
2022-08-22 14:50:00,41.24,41.27,41.23,41.27,79760.0,41.24,41.27,41.23,41.27,79760.0
2022-08-22 15:00:00,41.27,41.28,41.24,41.27,164517.0,41.27,41.28,41.24,41.27,164517.0
2022-08-22 15:10:00,41.27,41.31,41.25,41.27,95746.0,41.27,41.31,41.25,41.27,95746.0
2022-08-22 15:20:00,41.27,41.31,41.25,41.26,118348.0,41.27,41.31,41.25,41.26,118348.0
2022-08-22 15:30:00,41.26,41.34,41.24,41.3,258019.0,41.26,41.34,41.24,41.3,258019.0
2022-08-22 15:40:00,41.3,41.31,41.2,41.26,148791.0,41.3,41.31,41.2,41.26,148791.0
2022-08-22 15:50:00,41.25,41.31,41.22,41.26,564827.0,41.25,41.31,41.22,41.26,564827.0
2022-08-23 09:30:00,41.21,41.23,40.94,40.99,208953.0,41.21,41.23,40.94,40.99,208953.0
2022-08-23 09:40:00,40.98,41.05,40.86,40.97,215346.0,40.98,41.05,40.86,40.97,215346.0
2022-08-23 09:50:00,40.96,41.04,40.91,40.93,135443.0,40.96,41.04,40.91,40.93,135443.0
2022-08-23 10:00:00,40.93,41.08,40.9,41.06,85146.0,40.93,41.08,40.9,41.06,85146.0
2022-08-23 10:10:00,41.06,41.15,41.06,41.12,329312.0,41.06,41.15,41.06,41.12,329312.0
2022-08-23 10:20:00,41.12,41.13,41.04,41.05,207158.0,41.12,41.13,41.04,41.05,207158.0
2022-08-23 10:30:00,41.04,41.07,40.95,40.96,168429.0,41.04,41.07,40.95,40.96,168429.0
2022-08-23 10:40:00,40.96,41.0,40.92,40.98,101269.0,40.96,41.0,40.92,40.98,101269.0
2022-08-23 10:50:00,40.98,41.01,40.84,40.86,116339.0,40.98,41.01,40.84,40.86,116339.0
2022-08-23 11:00:00,40.86,40.91,40.81,40.86,60749.0,40.86,40.91,40.81,40.86,60749.0
2022-08-23 11:10:00,40.87,40.95,40.87,40.93,40082.0,40.87,40.95,40.87,40.93,40082.0
2022-08-23 11:20:00,40.93,40.93,40.84,40.86,55826.0,40.93,40.93,40.84,40.86,55826.0
2022-08-23 11:30:00,40.86,40.92,40.86,40.87,38526.0,40.86,40.92,40.86,40.87,38526.0
2022-08-23 11:40:00,40.87,40.9,40.84,40.84,69309.0,40.87,40.9,40.84,40.84,69309.0
2022-08-23 11:50:00,40.84,40.86,40.79,40.81,65978.0,40.84,40.86,40.79,40.81,65978.0
2022-08-23 12:00:00,40.82,41.0,40.76,40.83,473191.0,40.82,41.0,40.76,40.83,473191.0
2022-08-23 12:10:00,40.83,40.83,40.69,40.71,85844.0,40.83,40.83,40.69,40.71,85844.0
2022-08-23 12:20:00,40.71,40.71,40.6,40.62,118882.0,40.71,40.71,40.6,40.62,118882.0
2022-08-23 12:30:00,40.62,40.62,40.58,40.59,48471.0,40.62,40.62,40.58,40.59,48471.0
2022-08-23 12:40:00,40.59,40.67,40.59,40.64,42308.0,40.59,40.67,40.59,40.64,42308.0
2022-08-23 12:50:00,40.64,40.68,40.63,40.66,31405.0,40.64,40.68,40.63,40.66,31405.0
2022-08-23 13:00:00,40.65,40.7,40.64,40.65,138355.0,40.65,40.7,40.64,40.65,138355.0
2022-08-23 13:10:00,40.65,40.68,40.62,40.63,96515.0,40.65,40.68,40.62,40.63,96515.0
2022-08-23 13:20:00,40.63,40.68,40.63,40.66,95276.0,40.63,40.68,40.63,40.66,95276.0
2022-08-23 13:30:00,40.66,40.71,40.65,40.69,40189.0,40.66,40.71,40.65,40.69,40189.0
2022-08-23 13:40:00,40.69,40.72,40.68,40.7,73551.0,40.69,40.72,40.68,40.7,73551.0
2022-08-23 13:50:00,40.7,40.75,40.67,40.71,87908.0,40.7,40.75,40.67,40.71,87908.0
2022-08-23 14:00:00,40.7,40.74,40.68,40.74,63695.0,40.7,40.74,40.68,40.74,63695.0
2022-08-23 14:10:00,40.74,40.78,40.72,40.78,45552.0,40.74,40.78,40.72,40.78,45552.0
2022-08-23 14:20:00,40.77,40.85,40.77,40.84,26961.0,40.77,40.85,40.77,40.84,26961.0
2022-08-23 14:30:00,40.85,40.88,40.84,40.84,77361.0,40.85,40.88,40.84,40.84,77361.0
2022-08-23 14:40:00,40.85,40.88,40.83,40.84,68951.0,40.85,40.88,40.83,40.84,68951.0
2022-08-23 14:50:00,40.84,40.87,40.79,40.85,106469.0,40.84,40.87,40.79,40.85,106469.0
2022-08-23 15:00:00,40.86,40.92,40.86,40.9,104474.0,40.86,40.92,40.86,40.9,104474.0
2022-08-23 15:10:00,40.9,40.91,40.88,40.9,101106.0,40.9,40.91,40.88,40.9,101106.0
2022-08-23 15:20:00,40.9,40.93,40.88,40.93,94236.0,40.9,40.93,40.88,40.93,94236.0
2022-08-23 15:30:00,40.93,40.97,40.92,40.95,143866.0,40.93,40.97,40.92,40.95,143866.0
2022-08-23 15:40:00,40.95,41.0,40.91,40.94,271101.0,40.95,41.0,40.91,40.94,271101.0
2022-08-23 15:50:00,40.93,40.95,40.85,40.85,744234.0,40.93,40.95,40.85,40.85,744234.0
2022-08-24 09:30:00,40.9,40.98,40.68,40.79,136664.0,40.9,40.98,40.68,40.79,136664.0
2022-08-24 09:40:00,40.79,41.02,40.75,41.0,83996.0,40.79,41.02,40.75,41.0,83996.0
2022-08-24 09:50:00,41.0,41.08,40.96,41.05,154042.0,41.0,41.08,40.96,41.05,154042.0
2022-08-24 10:00:00,41.05,41.11,41.01,41.1,135345.0,41.05,41.11,41.01,41.1,135345.0
2022-08-24 10:10:00,41.1,41.1,41.05,41.08,60440.0,41.1,41.1,41.05,41.08,60440.0
2022-08-24 10:20:00,41.08,41.14,41.03,41.11,103222.0,41.08,41.14,41.03,41.11,103222.0
2022-08-24 10:30:00,41.11,41.21,41.1,41.13,111734.0,41.11,41.21,41.1,41.13,111734.0
2022-08-24 10:40:00,41.13,41.16,41.1,41.14,131645.0,41.13,41.16,41.1,41.14,131645.0
2022-08-24 10:50:00,41.15,41.19,41.09,41.14,176224.0,41.15,41.19,41.09,41.14,176224.0
2022-08-24 11:00:00,41.14,41.21,41.14,41.15,83941.0,41.14,41.21,41.14,41.15,83941.0
2022-08-24 11:10:00,41.14,41.3,41.11,41.28,43355.0,41.14,41.3,41.11,41.28,43355.0
2022-08-24 11:20:00,41.28,41.34,41.24,41.24,144709.0,41.28,41.34,41.24,41.24,144709.0
2022-08-24 11:30:00,41.24,41.28,41.2,41.23,85592.0,41.24,41.28,41.2,41.23,85592.0
2022-08-24 11:40:00,41.23,41.24,41.18,41.19,144674.0,41.23,41.24,41.18,41.19,144674.0
2022-08-24 11:50:00,41.19,41.22,41.16,41.16,76623.0,41.19,41.22,41.16,41.16,76623.0
2022-08-24 12:00:00,41.16,41.18,41.12,41.13,22360.0,41.16,41.18,41.12,41.13,22360.0
2022-08-24 12:10:00,41.13,41.16,41.1,41.13,25309.0,41.13,41.16,41.1,41.13,25309.0
2022-08-24 12:20:00,41.14,41.14,41.06,41.09,27100.0,41.14,41.14,41.06,41.09,27100.0
2022-08-24 12:30:00,41.08,41.08,40.99,41.0,29138.0,41.08,41.08,40.99,41.0,29138.0
2022-08-24 12:40:00,40.99,41.02,40.93,40.95,48738.0,40.99,41.02,40.93,40.95,48738.0
2022-08-24 12:50:00,40.94,40.99,40.92,40.98,24569.0,40.94,40.99,40.92,40.98,24569.0
2022-08-24 13:00:00,40.98,41.03,40.98,41.03,31580.0,40.98,41.03,40.98,41.03,31580.0
2022-08-24 13:10:00,41.02,41.03,40.99,41.0,23618.0,41.02,41.03,40.99,41.0,23618.0
2022-08-24 13:20:00,41.0,41.02,40.98,40.99,44601.0,41.0,41.02,40.98,40.99,44601.0
2022-08-24 13:30:00,41.0,41.01,40.98,41.0,51982.0,41.0,41.01,40.98,41.0,51982.0
2022-08-24 13:40:00,40.99,41.06,40.99,41.04,39032.0,40.99,41.06,40.99,41.04,39032.0
2022-08-24 13:50:00,41.04,41.07,41.02,41.04,19816.0,41.04,41.07,41.02,41.04,19816.0
2022-08-24 14:00:00,41.04,41.08,41.03,41.07,48769.0,41.04,41.08,41.03,41.07,48769.0
2022-08-24 14:10:00,41.06,41.1,41.06,41.09,20181.0,41.06,41.1,41.06,41.09,20181.0
2022-08-24 14:20:00,41.09,41.11,41.06,41.09,46029.0,41.09,41.11,41.06,41.09,46029.0
2022-08-24 14:30:00,41.08,41.09,41.05,41.06,31241.0,41.08,41.09,41.05,41.06,31241.0
2022-08-24 14:40:00,41.06,41.08,41.05,41.07,33369.0,41.06,41.08,41.05,41.07,33369.0
2022-08-24 14:50:00,41.07,41.1,41.06,41.09,32486.0,41.07,41.1,41.06,41.09,32486.0
2022-08-24 15:00:00,41.1,41.14,41.09,41.14,40962.0,41.1,41.14,41.09,41.14,40962.0
2022-08-24 15:10:00,41.14,41.24,41.13,41.23,155088.0,41.14,41.24,41.13,41.23,155088.0
2022-08-24 15:20:00,41.23,41.29,41.14,41.16,245316.0,41.23,41.29,41.14,41.16,245316.0
2022-08-24 15:30:00,41.16,41.19,41.13,41.16,96129.0,41.16,41.19,41.13,41.16,96129.0
2022-08-24 15:40:00,41.16,41.18,41.12,41.18,125345.0,41.16,41.18,41.12,41.18,125345.0
2022-08-24 15:50:00,41.18,41.2,41.15,41.17,566531.0,41.18,41.2,41.15,41.17,566531.0
2022-08-25 09:30:00,41.38,41.38,41.07,41.2,153172.0,41.38,41.38,41.07,41.2,153172.0
2022-08-25 09:40:00,41.2,41.44,41.19,41.4,143358.0,41.2,41.44,41.19,41.4,143358.0
2022-08-25 09:50:00,41.39,41.51,41.36,41.41,217124.0,41.39,41.51,41.36,41.41,217124.0
2022-08-25 10:00:00,41.41,41.51,41.4,41.5,95960.0,41.41,41.51,41.4,41.5,95960.0
2022-08-25 10:10:00,41.5,41.51,41.44,41.45,90908.0,41.5,41.51,41.44,41.45,90908.0
2022-08-25 10:20:00,41.44,41.59,41.42,41.59,123303.0,41.44,41.59,41.42,41.59,123303.0
2022-08-25 10:30:00,41.59,41.65,41.52,41.65,192762.0,41.59,41.65,41.52,41.65,192762.0
2022-08-25 10:40:00,41.65,41.66,41.57,41.59,216241.0,41.65,41.66,41.57,41.59,216241.0
2022-08-25 10:50:00,41.59,41.62,41.54,41.56,122603.0,41.59,41.62,41.54,41.56,122603.0
2022-08-25 11:00:00,41.56,41.57,41.5,41.57,105241.0,41.56,41.57,41.5,41.57,105241.0
2022-08-25 11:10:00,41.56,41.59,41.47,41.48,148711.0,41.56,41.59,41.47,41.48,148711.0
2022-08-25 11:20:00,41.48,41.48,41.38,41.41,47532.0,41.48,41.48,41.38,41.41,47532.0
2022-08-25 11:30:00,41.41,41.46,41.4,41.41,47858.0,41.41,41.46,41.4,41.41,47858.0
2022-08-25 11:40:00,41.41,41.49,41.4,41.48,102384.0,41.41,41.49,41.4,41.48,102384.0
2022-08-25 11:50:00,41.49,41.52,41.44,41.51,56960.0,41.49,41.52,41.44,41.51,56960.0
2022-08-25 12:00:00,41.52,41.55,41.48,41.52,63425.0,41.52,41.55,41.48,41.52,63425.0
2022-08-25 12:10:00,41.52,41.54,41.48,41.51,57362.0,41.52,41.54,41.48,41.51,57362.0
2022-08-25 12:20:00,41.51,41.55,41.46,41.52,50927.0,41.51,41.55,41.46,41.52,50927.0
2022-08-25 12:30:00,41.52,41.54,41.49,41.52,56534.0,41.52,41.54,41.49,41.52,56534.0
2022-08-25 12:40:00,41.52,41.52,41.47,41.51,87161.0,41.52,41.52,41.47,41.51,87161.0
2022-08-25 12:50:00,41.51,41.56,41.5,41.55,102040.0,41.51,41.56,41.5,41.55,102040.0
2022-08-25 13:00:00,41.55,41.59,41.51,41.55,86157.0,41.55,41.59,41.51,41.55,86157.0
2022-08-25 13:10:00,41.55,41.59,41.51,41.58,90959.0,41.55,41.59,41.51,41.58,90959.0
2022-08-25 13:20:00,41.58,41.6,41.55,41.58,120870.0,41.58,41.6,41.55,41.58,120870.0
2022-08-25 13:30:00,41.59,41.6,41.55,41.57,110966.0,41.59,41.6,41.55,41.57,110966.0
2022-08-25 13:40:00,41.57,41.69,41.56,41.67,409202.0,41.57,41.69,41.56,41.67,409202.0
2022-08-25 13:50:00,41.66,41.75,41.65,41.67,425623.0,41.66,41.75,41.65,41.67,425623.0
2022-08-25 14:00:00,41.68,41.71,41.61,41.62,714824.0,41.68,41.71,41.61,41.62,714824.0
2022-08-25 14:10:00,41.62,41.66,41.59,41.63,176076.0,41.62,41.66,41.59,41.63,176076.0
2022-08-25 14:20:00,41.63,41.64,41.57,41.61,86555.0,41.63,41.64,41.57,41.61,86555.0
2022-08-25 14:30:00,41.61,41.64,41.57,41.61,980170.0,41.61,41.64,41.57,41.61,980170.0
2022-08-25 14:40:00,41.61,41.62,41.57,41.6,45785.0,41.61,41.62,41.57,41.6,45785.0
2022-08-25 14:50:00,41.59,41.62,41.57,41.62,81171.0,41.59,41.62,41.57,41.62,81171.0
2022-08-25 15:00:00,41.61,41.68,41.6,41.64,226969.0,41.61,41.68,41.6,41.64,226969.0
2022-08-25 15:10:00,41.65,41.7,41.61,41.7,104718.0,41.65,41.7,41.61,41.7,104718.0
2022-08-25 15:20:00,41.69,41.73,41.67,41.68,257019.0,41.69,41.73,41.67,41.68,257019.0
2022-08-25 15:30:00,41.68,41.7,41.64,41.68,232057.0,41.68,41.7,41.64,41.68,232057.0
2022-08-25 15:40:00,41.68,41.82,41.67,41.8,371381.0,41.68,41.82,41.67,41.8,371381.0
2022-08-25 15:50:00,41.8,41.82,41.74,41.78,1030988.0,41.8,41.82,41.74,41.78,1030988.0
2022-08-26 09:30:00,41.77,41.94,41.67,41.94,149498.0,41.77,41.94,41.67,41.94,149498.0
2022-08-26 09:40:00,41.93,41.93,41.74,41.83,56454.0,41.93,41.93,41.74,41.83,56454.0
2022-08-26 09:50:00,41.84,41.86,41.77,41.85,41956.0,41.84,41.86,41.77,41.85,41956.0
2022-08-26 10:00:00,41.85,41.86,41.46,41.77,115112.0,41.85,41.86,41.46,41.77,115112.0
2022-08-26 10:10:00,41.79,41.89,41.71,41.88,88008.0,41.79,41.89,41.71,41.88,88008.0
2022-08-26 10:20:00,41.89,41.89,41.56,41.56,92597.0,41.89,41.89,41.56,41.56,92597.0
2022-08-26 10:30:00,41.55,41.56,41.36,41.4,82808.0,41.55,41.56,41.36,41.4,82808.0
2022-08-26 10:40:00,41.41,41.47,41.35,41.42,93625.0,41.41,41.47,41.35,41.42,93625.0
2022-08-26 10:50:00,41.41,41.41,41.34,41.37,46645.0,41.41,41.41,41.34,41.37,46645.0
2022-08-26 11:00:00,41.36,41.36,41.22,41.25,65863.0,41.36,41.36,41.22,41.25,65863.0
2022-08-26 11:10:00,41.25,41.29,41.19,41.21,42891.0,41.25,41.29,41.19,41.21,42891.0
2022-08-26 11:20:00,41.21,41.29,41.14,41.29,47549.0,41.21,41.29,41.14,41.29,47549.0
2022-08-26 11:30:00,41.28,41.32,41.26,41.28,87155.0,41.28,41.32,41.26,41.28,87155.0
2022-08-26 11:40:00,41.28,41.33,41.28,41.32,53880.0,41.28,41.33,41.28,41.32,53880.0
2022-08-26 11:50:00,41.32,41.33,41.26,41.27,40633.0,41.32,41.33,41.26,41.27,40633.0
2022-08-26 12:00:00,41.28,41.28,41.19,41.22,33378.0,41.28,41.28,41.19,41.22,33378.0
2022-08-26 12:10:00,41.23,41.23,41.15,41.17,27729.0,41.23,41.23,41.15,41.17,27729.0
2022-08-26 12:20:00,41.17,41.17,41.12,41.16,34900.0,41.17,41.17,41.12,41.16,34900.0
2022-08-26 12:30:00,41.15,41.16,41.06,41.07,51855.0,41.15,41.16,41.06,41.07,51855.0
2022-08-26 12:40:00,41.07,41.11,41.04,41.09,33600.0,41.07,41.11,41.04,41.09,33600.0
2022-08-26 12:50:00,41.09,41.11,41.04,41.11,31650.0,41.09,41.11,41.04,41.11,31650.0
2022-08-26 13:00:00,41.1,41.14,41.08,41.11,36677.0,41.1,41.14,41.08,41.11,36677.0
2022-08-26 13:10:00,41.11,41.14,41.08,41.12,36504.0,41.11,41.14,41.08,41.12,36504.0
2022-08-26 13:20:00,41.12,41.18,41.11,41.16,38364.0,41.12,41.18,41.11,41.16,38364.0
2022-08-26 13:30:00,41.15,41.15,41.06,41.08,77436.0,41.15,41.15,41.06,41.08,77436.0
2022-08-26 13:40:00,41.08,41.09,41.04,41.08,36907.0,41.08,41.09,41.04,41.08,36907.0
2022-08-26 13:50:00,41.07,41.08,41.01,41.02,34263.0,41.07,41.08,41.01,41.02,34263.0
2022-08-26 14:00:00,41.03,41.05,40.96,40.99,38868.0,41.03,41.05,40.96,40.99,38868.0
2022-08-26 14:10:00,40.98,40.99,40.9,40.91,41040.0,40.98,40.99,40.9,40.91,41040.0
2022-08-26 14:20:00,40.91,40.93,40.87,40.89,25997.0,40.91,40.93,40.87,40.89,25997.0
2022-08-26 14:30:00,40.89,40.92,40.87,40.9,35461.0,40.89,40.92,40.87,40.9,35461.0
2022-08-26 14:40:00,40.9,40.91,40.82,40.82,37708.0,40.9,40.91,40.82,40.82,37708.0
2022-08-26 14:50:00,40.82,40.83,40.72,40.72,52649.0,40.82,40.83,40.72,40.72,52649.0
2022-08-26 15:00:00,40.72,40.74,40.65,40.65,41587.0,40.72,40.74,40.65,40.65,41587.0
2022-08-26 15:10:00,40.65,40.68,40.61,40.65,59074.0,40.65,40.68,40.61,40.65,59074.0
2022-08-26 15:20:00,40.65,40.68,40.56,40.6,75482.0,40.65,40.68,40.56,40.6,75482.0
2022-08-26 15:30:00,40.59,40.61,40.51,40.56,83906.0,40.59,40.61,40.51,40.56,83906.0
2022-08-26 15:40:00,40.56,40.61,40.52,40.57,138394.0,40.56,40.61,40.52,40.57,138394.0
2022-08-26 15:50:00,40.56,40.6,40.45,40.53,549718.0,40.56,40.6,40.45,40.53,549718.0
2022-08-29 09:30:00,40.22,40.25,40.11,40.18,143029.0,40.22,40.25,40.11,40.18,143029.0
2022-08-29 09:40:00,40.18,40.24,40.14,40.16,113822.0,40.18,40.24,40.14,40.16,113822.0
2022-08-29 09:50:00,40.16,40.31,40.14,40.23,116546.0,40.16,40.31,40.14,40.23,116546.0
2022-08-29 10:00:00,40.23,40.24,40.12,40.18,50489.0,40.23,40.24,40.12,40.18,50489.0
2022-08-29 10:10:00,40.19,40.31,40.17,40.27,109322.0,40.19,40.31,40.17,40.27,109322.0
2022-08-29 10:20:00,40.27,40.34,40.25,40.28,85274.0,40.27,40.34,40.25,40.28,85274.0
2022-08-29 10:30:00,40.3,40.35,40.23,40.24,42501.0,40.3,40.35,40.23,40.24,42501.0
2022-08-29 10:40:00,40.24,40.28,40.17,40.19,61148.0,40.24,40.28,40.17,40.19,61148.0
2022-08-29 10:50:00,40.19,40.2,40.15,40.17,23095.0,40.19,40.2,40.15,40.17,23095.0
2022-08-29 11:00:00,40.16,40.25,40.12,40.16,97537.0,40.16,40.25,40.12,40.16,97537.0
2022-08-29 11:10:00,40.16,40.19,40.13,40.18,219737.0,40.16,40.19,40.13,40.18,219737.0
2022-08-29 11:20:00,40.18,40.23,40.16,40.16,142306.0,40.18,40.23,40.16,40.16,142306.0
2022-08-29 11:30:00,40.16,40.22,40.14,40.19,71217.0,40.16,40.22,40.14,40.19,71217.0
2022-08-29 11:40:00,40.2,40.2,40.05,40.15,47697.0,40.2,40.2,40.05,40.15,47697.0
2022-08-29 11:50:00,40.15,40.19,40.11,40.18,69797.0,40.15,40.19,40.11,40.18,69797.0
2022-08-29 12:00:00,40.18,40.28,40.17,40.24,138387.0,40.18,40.28,40.17,40.24,138387.0
2022-08-29 12:10:00,40.23,40.26,40.21,40.24,112399.0,40.23,40.26,40.21,40.24,112399.0
2022-08-29 12:20:00,40.23,40.25,40.21,40.23,72671.0,40.23,40.25,40.21,40.23,72671.0
2022-08-29 12:30:00,40.23,40.23,40.17,40.23,86742.0,40.23,40.23,40.17,40.23,86742.0
2022-08-29 12:40:00,40.23,40.37,40.21,40.36,143070.0,40.23,40.37,40.21,40.36,143070.0
2022-08-29 12:50:00,40.37,40.43,40.33,40.34,122188.0,40.37,40.43,40.33,40.34,122188.0
2022-08-29 13:00:00,40.34,40.42,40.33,40.41,59390.0,40.34,40.42,40.33,40.41,59390.0
2022-08-29 13:10:00,40.4,40.4,40.28,40.32,91966.0,40.4,40.4,40.28,40.32,91966.0
2022-08-29 13:20:00,40.33,40.35,40.29,40.34,20983.0,40.33,40.35,40.29,40.34,20983.0
2022-08-29 13:30:00,40.34,40.42,40.34,40.4,32453.0,40.34,40.42,40.34,40.4,32453.0
2022-08-29 13:40:00,40.41,40.45,40.36,40.39,180603.0,40.41,40.45,40.36,40.39,180603.0
2022-08-29 13:50:00,40.39,40.42,40.34,40.38,90003.0,40.39,40.42,40.34,40.38,90003.0
2022-08-29 14:00:00,40.38,40.38,40.31,40.32,24969.0,40.38,40.38,40.31,40.32,24969.0
2022-08-29 14:10:00,40.32,40.33,40.27,40.3,30953.0,40.32,40.33,40.27,40.3,30953.0
2022-08-29 14:20:00,40.3,40.33,40.28,40.3,39300.0,40.3,40.33,40.28,40.3,39300.0
2022-08-29 14:30:00,40.3,40.4,40.3,40.37,85899.0,40.3,40.4,40.3,40.37,85899.0
2022-08-29 14:40:00,40.38,40.41,40.35,40.4,92203.0,40.38,40.41,40.35,40.4,92203.0
2022-08-29 14:50:00,40.39,40.43,40.35,40.43,43591.0,40.39,40.43,40.35,40.43,43591.0
2022-08-29 15:00:00,40.43,40.52,40.42,40.47,202684.0,40.43,40.52,40.42,40.47,202684.0
2022-08-29 15:10:00,40.47,40.52,40.44,40.5,80216.0,40.47,40.52,40.44,40.5,80216.0
2022-08-29 15:20:00,40.49,40.5,40.42,40.43,251836.0,40.49,40.5,40.42,40.43,251836.0
2022-08-29 15:30:00,40.43,40.5,40.41,40.44,385116.0,40.43,40.5,40.41,40.44,385116.0
2022-08-29 15:40:00,40.45,40.51,40.43,40.48,224396.0,40.45,40.51,40.43,40.48,224396.0
2022-08-29 15:50:00,40.48,40.51,40.4,40.41,832516.0,40.48,40.51,40.4,40.41,832516.0
2022-08-30 09:30:00,40.51,40.57,40.39,40.4,144242.0,40.51,40.57,40.39,40.4,144242.0
2022-08-30 09:40:00,40.41,40.45,40.34,40.41,85066.0,40.41,40.45,40.34,40.41,85066.0
2022-08-30 09:50:00,40.4,40.43,40.34,40.4,68278.0,40.4,40.43,40.34,40.4,68278.0
2022-08-30 10:00:00,40.39,40.41,40.18,40.19,66102.0,40.39,40.41,40.18,40.19,66102.0
2022-08-30 10:10:00,40.18,40.22,40.14,40.19,91678.0,40.18,40.22,40.14,40.19,91678.0
2022-08-30 10:20:00,40.19,40.19,40.08,40.15,86677.0,40.19,40.19,40.08,40.15,86677.0
2022-08-30 10:30:00,40.15,40.16,39.99,40.01,91952.0,40.15,40.16,39.99,40.01,91952.0
2022-08-30 10:40:00,40.0,40.01,39.91,39.93,74698.0,40.0,40.01,39.91,39.93,74698.0
2022-08-30 10:50:00,39.93,40.09,39.91,40.09,91333.0,39.93,40.09,39.91,40.09,91333.0
2022-08-30 11:00:00,40.09,40.17,40.07,40.14,95143.0,40.09,40.17,40.07,40.14,95143.0
2022-08-30 11:10:00,40.14,40.19,40.08,40.16,101797.0,40.14,40.19,40.08,40.16,101797.0
2022-08-30 11:20:00,40.16,40.23,40.11,40.16,84984.0,40.16,40.23,40.11,40.16,84984.0
2022-08-30 11:30:00,40.15,40.25,40.13,40.2,46355.0,40.15,40.25,40.13,40.2,46355.0
2022-08-30 11:40:00,40.19,40.22,40.13,40.15,47017.0,40.19,40.22,40.13,40.15,47017.0
2022-08-30 11:50:00,40.16,40.22,40.14,40.18,42809.0,40.16,40.22,40.14,40.18,42809.0
2022-08-30 12:00:00,40.19,40.29,40.18,40.26,84907.0,40.19,40.29,40.18,40.26,84907.0
2022-08-30 12:10:00,40.26,40.37,40.24,40.3,61114.0,40.26,40.37,40.24,40.3,61114.0
2022-08-30 12:20:00,40.29,40.29,40.21,40.27,48776.0,40.29,40.29,40.21,40.27,48776.0
2022-08-30 12:30:00,40.26,40.27,40.17,40.23,53167.0,40.26,40.27,40.17,40.23,53167.0
2022-08-30 12:40:00,40.23,40.24,40.16,40.19,29882.0,40.23,40.24,40.16,40.19,29882.0
2022-08-30 12:50:00,40.19,40.24,40.18,40.2,38537.0,40.19,40.24,40.18,40.2,38537.0
2022-08-30 13:00:00,40.2,40.24,40.17,40.18,39050.0,40.2,40.24,40.17,40.18,39050.0
2022-08-30 13:10:00,40.18,40.19,40.11,40.11,53793.0,40.18,40.19,40.11,40.11,53793.0
2022-08-30 13:20:00,40.11,40.12,40.05,40.09,40662.0,40.11,40.12,40.05,40.09,40662.0
2022-08-30 13:30:00,40.09,40.13,40.03,40.05,129448.0,40.09,40.13,40.03,40.05,129448.0
2022-08-30 13:40:00,40.06,40.06,39.95,40.05,70370.0,40.06,40.06,39.95,40.05,70370.0
2022-08-30 13:50:00,40.05,40.08,40.02,40.06,56722.0,40.05,40.08,40.02,40.06,56722.0
2022-08-30 14:00:00,40.06,40.08,40.01,40.03,54533.0,40.06,40.08,40.01,40.03,54533.0
2022-08-30 14:10:00,40.03,40.06,40.0,40.01,57894.0,40.03,40.06,40.0,40.01,57894.0
2022-08-30 14:20:00,40.01,40.05,39.97,40.0,80142.0,40.01,40.05,39.97,40.0,80142.0
2022-08-30 14:30:00,40.0,40.06,40.0,40.04,37750.0,40.0,40.06,40.0,40.04,37750.0
2022-08-30 14:40:00,40.05,40.05,39.98,40.02,54033.0,40.05,40.05,39.98,40.02,54033.0
2022-08-30 14:50:00,40.02,40.07,39.99,40.05,49710.0,40.02,40.07,39.99,40.05,49710.0
2022-08-30 15:00:00,40.05,40.16,40.03,40.15,58376.0,40.05,40.16,40.03,40.15,58376.0
2022-08-30 15:10:00,40.15,40.18,40.11,40.15,70367.0,40.15,40.18,40.11,40.15,70367.0
2022-08-30 15:20:00,40.15,40.17,40.12,40.13,94937.0,40.15,40.17,40.12,40.13,94937.0
2022-08-30 15:30:00,40.13,40.13,40.03,40.09,137740.0,40.13,40.13,40.03,40.09,137740.0
2022-08-30 15:40:00,40.09,40.17,39.99,40.0,209163.0,40.09,40.17,39.99,40.0,209163.0
2022-08-30 15:50:00,40.0,40.08,39.96,40.04,546912.0,40.0,40.08,39.96,40.04,546912.0
2022-08-31 09:30:00,40.39,40.57,40.36,40.56,215864.0,40.39,40.57,40.36,40.56,215864.0
2022-08-31 09:40:00,40.57,40.91,40.55,40.87,153198.0,40.57,40.91,40.55,40.87,153198.0
2022-08-31 09:50:00,40.87,40.96,40.77,40.82,129625.0,40.87,40.96,40.77,40.82,129625.0
2022-08-31 10:00:00,40.82,40.82,40.56,40.59,111536.0,40.82,40.82,40.56,40.59,111536.0
2022-08-31 10:10:00,40.59,40.61,40.48,40.55,65838.0,40.59,40.61,40.48,40.55,65838.0
2022-08-31 10:20:00,40.56,40.6,40.5,40.55,57949.0,40.56,40.6,40.5,40.55,57949.0
2022-08-31 10:30:00,40.55,40.59,40.47,40.49,82563.0,40.55,40.59,40.47,40.49,82563.0
2022-08-31 10:40:00,40.49,40.57,40.47,40.57,65974.0,40.49,40.57,40.47,40.57,65974.0
2022-08-31 10:50:00,40.57,40.59,40.4,40.4,46123.0,40.57,40.59,40.4,40.4,46123.0
2022-08-31 11:00:00,40.41,40.42,40.28,40.35,74412.0,40.41,40.42,40.28,40.35,74412.0
2022-08-31 11:10:00,40.36,40.43,40.31,40.43,65119.0,40.36,40.43,40.31,40.43,65119.0
2022-08-31 11:20:00,40.44,40.45,40.37,40.4,62804.0,40.44,40.45,40.37,40.4,62804.0
2022-08-31 11:30:00,40.39,40.39,40.35,40.36,86769.0,40.39,40.39,40.35,40.36,86769.0
2022-08-31 11:40:00,40.36,40.44,40.33,40.43,67203.0,40.36,40.44,40.33,40.43,67203.0
2022-08-31 11:50:00,40.43,40.47,40.42,40.44,43139.0,40.43,40.47,40.42,40.44,43139.0
2022-08-31 12:00:00,40.44,40.46,40.38,40.43,49568.0,40.44,40.46,40.38,40.43,49568.0
2022-08-31 12:10:00,40.42,40.47,40.4,40.45,65942.0,40.42,40.47,40.4,40.45,65942.0
2022-08-31 12:20:00,40.44,40.46,40.38,40.45,60600.0,40.44,40.46,40.38,40.45,60600.0
2022-08-31 12:30:00,40.44,40.47,40.41,40.43,38500.0,40.44,40.47,40.41,40.43,38500.0
2022-08-31 12:40:00,40.43,40.47,40.39,40.47,39001.0,40.43,40.47,40.39,40.47,39001.0
2022-08-31 12:50:00,40.47,40.47,40.39,40.43,40880.0,40.47,40.47,40.39,40.43,40880.0
2022-08-31 13:00:00,40.43,40.47,40.42,40.47,25165.0,40.43,40.47,40.42,40.47,25165.0
2022-08-31 13:10:00,40.47,40.49,40.41,40.41,38416.0,40.47,40.49,40.41,40.41,38416.0
2022-08-31 13:20:00,40.41,40.42,40.34,40.4,48968.0,40.41,40.42,40.34,40.4,48968.0
2022-08-31 13:30:00,40.4,40.41,40.36,40.36,42933.0,40.4,40.41,40.36,40.36,42933.0
2022-08-31 13:40:00,40.36,40.4,40.33,40.37,36833.0,40.36,40.4,40.33,40.37,36833.0
2022-08-31 13:50:00,40.37,40.44,40.36,40.43,30501.0,40.37,40.44,40.36,40.43,30501.0
2022-08-31 14:00:00,40.43,40.46,40.39,40.45,64797.0,40.43,40.46,40.39,40.45,64797.0
2022-08-31 14:10:00,40.45,40.48,40.41,40.45,39818.0,40.45,40.48,40.41,40.45,39818.0
2022-08-31 14:20:00,40.45,40.5,40.41,40.48,36881.0,40.45,40.5,40.41,40.48,36881.0
2022-08-31 14:30:00,40.48,40.49,40.4,40.42,45693.0,40.48,40.49,40.4,40.42,45693.0
2022-08-31 14:40:00,40.42,40.46,40.39,40.44,49950.0,40.42,40.46,40.39,40.44,49950.0
2022-08-31 14:50:00,40.43,40.46,40.39,40.43,45801.0,40.43,40.46,40.39,40.43,45801.0
2022-08-31 15:00:00,40.43,40.51,40.38,40.49,45035.0,40.43,40.51,40.38,40.49,45035.0
2022-08-31 15:10:00,40.49,40.59,40.48,40.55,108202.0,40.49,40.59,40.48,40.55,108202.0
2022-08-31 15:20:00,40.55,40.55,40.48,40.54,135384.0,40.55,40.55,40.48,40.54,135384.0
2022-08-31 15:30:00,40.53,40.54,40.43,40.47,80839.0,40.53,40.54,40.43,40.47,80839.0
2022-08-31 15:40:00,40.47,40.51,40.43,40.46,170656.0,40.47,40.51,40.43,40.46,170656.0
2022-08-31 15:50:00,40.46,40.51,40.3,40.31,711719.0,40.46,40.51,40.3,40.31,711719.0
2022-09-01 09:30:00,40.32,40.45,40.21,40.34,178588.0,40.32,40.45,40.21,40.34,178588.0
2022-09-01 09:40:00,40.34,40.58,40.33,40.52,218418.0,40.34,40.58,40.33,40.52,218418.0
2022-09-01 09:50:00,40.52,40.53,40.4,40.49,56178.0,40.52,40.53,40.4,40.49,56178.0
2022-09-01 10:00:00,40.51,40.51,40.32,40.34,174833.0,40.51,40.51,40.32,40.34,174833.0
2022-09-01 10:10:00,40.33,40.38,40.21,40.23,62986.0,40.33,40.38,40.21,40.23,62986.0
2022-09-01 10:20:00,40.23,40.37,40.22,40.35,62648.0,40.23,40.37,40.22,40.35,62648.0
2022-09-01 10:30:00,40.35,40.35,40.22,40.23,78979.0,40.35,40.35,40.22,40.23,78979.0
2022-09-01 10:40:00,40.23,40.26,40.14,40.18,70365.0,40.23,40.26,40.14,40.18,70365.0
2022-09-01 10:50:00,40.17,40.22,40.14,40.19,104101.0,40.17,40.22,40.14,40.19,104101.0
2022-09-01 11:00:00,40.19,40.35,40.17,40.31,72618.0,40.19,40.35,40.17,40.31,72618.0
2022-09-01 11:10:00,40.31,40.41,40.31,40.4,57907.0,40.31,40.41,40.31,40.4,57907.0
2022-09-01 11:20:00,40.41,40.42,40.34,40.34,58858.0,40.41,40.42,40.34,40.34,58858.0
2022-09-01 11:30:00,40.34,40.42,40.29,40.3,338541.0,40.34,40.42,40.29,40.3,338541.0
2022-09-01 11:40:00,40.3,40.3,40.18,40.2,162156.0,40.3,40.3,40.18,40.2,162156.0
2022-09-01 11:50:00,40.21,40.21,40.13,40.16,130218.0,40.21,40.21,40.13,40.16,130218.0
2022-09-01 12:00:00,40.16,40.24,40.16,40.23,207770.0,40.16,40.24,40.16,40.23,207770.0
2022-09-01 12:10:00,40.23,40.34,40.17,40.33,172880.0,40.23,40.34,40.17,40.33,172880.0
2022-09-01 12:20:00,40.33,40.43,40.3,40.41,42263.0,40.33,40.43,40.3,40.41,42263.0
2022-09-01 12:30:00,40.41,40.43,40.36,40.36,49907.0,40.41,40.43,40.36,40.36,49907.0
2022-09-01 12:40:00,40.36,40.39,40.34,40.38,36525.0,40.36,40.39,40.34,40.38,36525.0
2022-09-01 12:50:00,40.38,40.38,40.28,40.32,41741.0,40.38,40.38,40.28,40.32,41741.0
2022-09-01 13:00:00,40.32,40.44,40.31,40.44,70692.0,40.32,40.44,40.31,40.44,70692.0
2022-09-01 13:10:00,40.45,40.51,40.43,40.47,35826.0,40.45,40.51,40.43,40.47,35826.0
2022-09-01 13:20:00,40.47,40.59,40.47,40.58,46109.0,40.47,40.59,40.47,40.58,46109.0
2022-09-01 13:30:00,40.59,40.62,40.56,40.59,44500.0,40.59,40.62,40.56,40.59,44500.0
2022-09-01 13:40:00,40.58,40.59,40.51,40.52,32966.0,40.58,40.59,40.51,40.52,32966.0
2022-09-01 13:50:00,40.53,40.54,40.47,40.52,40039.0,40.53,40.54,40.47,40.52,40039.0
2022-09-01 14:00:00,40.53,40.58,40.48,40.52,53831.0,40.53,40.58,40.48,40.52,53831.0
2022-09-01 14:10:00,40.52,40.56,40.5,40.56,34884.0,40.52,40.56,40.5,40.56,34884.0
2022-09-01 14:20:00,40.56,40.67,40.54,40.66,61371.0,40.56,40.67,40.54,40.66,61371.0
2022-09-01 14:30:00,40.65,40.77,40.65,40.72,147627.0,40.65,40.77,40.65,40.72,147627.0
2022-09-01 14:40:00,40.71,40.74,40.64,40.66,84286.0,40.71,40.74,40.64,40.66,84286.0
2022-09-01 14:50:00,40.66,40.77,40.66,40.75,72852.0,40.66,40.77,40.66,40.75,72852.0
2022-09-01 15:00:00,40.75,40.87,40.74,40.87,73827.0,40.75,40.87,40.74,40.87,73827.0
2022-09-01 15:10:00,40.87,40.9,40.79,40.81,97200.0,40.87,40.9,40.79,40.81,97200.0
2022-09-01 15:20:00,40.81,40.84,40.77,40.8,119915.0,40.81,40.84,40.77,40.8,119915.0
2022-09-01 15:30:00,40.8,40.86,40.76,40.84,153273.0,40.8,40.86,40.76,40.84,153273.0
2022-09-01 15:40:00,40.84,40.96,40.82,40.9,207164.0,40.84,40.96,40.82,40.9,207164.0
2022-09-01 15:50:00,40.9,41.02,40.9,40.99,571361.0,40.9,41.02,40.9,40.99,571361.0
2022-09-02 09:30:00,41.42,41.42,41.1,41.18,168645.0,41.42,41.42,41.1,41.18,168645.0
2022-09-02 09:40:00,41.18,41.21,41.01,41.05,72923.0,41.18,41.21,41.01,41.05,72923.0
2022-09-02 09:50:00,41.05,41.13,40.96,40.98,56592.0,41.05,41.13,40.96,40.98,56592.0
2022-09-02 10:00:00,40.96,40.98,40.84,40.91,65367.0,40.96,40.98,40.84,40.91,65367.0
2022-09-02 10:10:00,40.92,41.08,40.91,41.02,55705.0,40.92,41.08,40.91,41.02,55705.0
2022-09-02 10:20:00,41.02,41.11,40.98,41.1,67838.0,41.02,41.11,40.98,41.1,67838.0
2022-09-02 10:30:00,41.1,41.22,41.09,41.21,99247.0,41.1,41.22,41.09,41.21,99247.0
2022-09-02 10:40:00,41.21,41.28,41.2,41.22,47430.0,41.21,41.28,41.2,41.22,47430.0
2022-09-02 10:50:00,41.22,41.26,41.18,41.2,48836.0,41.22,41.26,41.18,41.2,48836.0
2022-09-02 11:00:00,41.22,41.34,41.21,41.25,84210.0,41.22,41.34,41.21,41.25,84210.0
2022-09-02 11:10:00,41.25,41.3,41.23,41.27,63476.0,41.25,41.3,41.23,41.27,63476.0
2022-09-02 11:20:00,41.27,41.29,41.23,41.27,52584.0,41.27,41.29,41.23,41.27,52584.0
2022-09-02 11:30:00,41.27,41.34,41.26,41.32,74428.0,41.27,41.34,41.26,41.32,74428.0
2022-09-02 11:40:00,41.32,41.4,41.28,41.38,141632.0,41.32,41.4,41.28,41.38,141632.0
2022-09-02 11:50:00,41.38,41.42,41.37,41.41,38157.0,41.38,41.42,41.37,41.41,38157.0
2022-09-02 12:00:00,41.42,41.43,41.38,41.42,40202.0,41.42,41.43,41.38,41.42,40202.0
2022-09-02 12:10:00,41.42,41.42,41.3,41.3,64160.0,41.42,41.42,41.3,41.3,64160.0
2022-09-02 12:20:00,41.3,41.31,41.17,41.18,89629.0,41.3,41.31,41.17,41.18,89629.0
2022-09-02 12:30:00,41.18,41.18,41.01,41.05,59995.0,41.18,41.18,41.01,41.05,59995.0
2022-09-02 12:40:00,41.05,41.06,40.95,40.97,52193.0,41.05,41.06,40.95,40.97,52193.0
2022-09-02 12:50:00,40.96,41.0,40.91,40.96,46341.0,40.96,41.0,40.91,40.96,46341.0
2022-09-02 13:00:00,40.95,40.95,40.8,40.81,59429.0,40.95,40.95,40.8,40.81,59429.0
2022-09-02 13:10:00,40.8,40.88,40.78,40.85,70127.0,40.8,40.88,40.78,40.85,70127.0
2022-09-02 13:20:00,40.84,40.84,40.63,40.64,45779.0,40.84,40.84,40.63,40.64,45779.0
2022-09-02 13:30:00,40.64,40.69,40.61,40.64,46051.0,40.64,40.69,40.61,40.64,46051.0
2022-09-02 13:40:00,40.63,40.72,40.59,40.59,39447.0,40.63,40.72,40.59,40.59,39447.0
2022-09-02 13:50:00,40.58,40.6,40.52,40.56,57074.0,40.58,40.6,40.52,40.56,57074.0
2022-09-02 14:00:00,40.55,40.63,40.54,40.62,61372.0,40.55,40.63,40.54,40.62,61372.0
2022-09-02 14:10:00,40.62,40.64,40.57,40.58,48688.0,40.62,40.64,40.57,40.58,48688.0
2022-09-02 14:20:00,40.59,40.67,40.56,40.66,59881.0,40.59,40.67,40.56,40.66,59881.0
2022-09-02 14:30:00,40.65,40.67,40.59,40.65,45792.0,40.65,40.67,40.59,40.65,45792.0
2022-09-02 14:40:00,40.66,40.66,40.57,40.58,36265.0,40.66,40.66,40.57,40.58,36265.0
2022-09-02 14:50:00,40.59,40.59,40.45,40.46,30428.0,40.59,40.59,40.45,40.46,30428.0
2022-09-02 15:00:00,40.45,40.58,40.45,40.54,54553.0,40.45,40.58,40.45,40.54,54553.0
2022-09-02 15:10:00,40.54,40.6,40.5,40.6,76405.0,40.54,40.6,40.5,40.6,76405.0
2022-09-02 15:20:00,40.59,40.64,40.46,40.51,76106.0,40.59,40.64,40.46,40.51,76106.0
2022-09-02 15:30:00,40.51,40.51,40.3,40.33,91434.0,40.51,40.51,40.3,40.33,91434.0
2022-09-02 15:40:00,40.33,40.38,40.27,40.37,211574.0,40.33,40.38,40.27,40.37,211574.0
2022-09-02 15:50:00,40.38,40.53,40.36,40.51,555716.0,40.38,40.53,40.36,40.51,555716.0
2022-09-06 09:30:00,40.68,40.7,40.46,40.46,332042.0,40.68,40.7,40.46,40.46,332042.0
2022-09-06 09:40:00,40.46,40.53,40.43,40.53,297698.0,40.46,40.53,40.43,40.53,297698.0
2022-09-06 09:50:00,40.53,40.6,40.39,40.6,129646.0,40.53,40.6,40.39,40.6,129646.0
2022-09-06 10:00:00,40.58,40.59,40.3,40.39,105108.0,40.58,40.59,40.3,40.39,105108.0
2022-09-06 10:10:00,40.39,40.4,40.22,40.28,97515.0,40.39,40.4,40.22,40.28,97515.0
2022-09-06 10:20:00,40.28,40.41,40.25,40.38,79447.0,40.28,40.41,40.25,40.38,79447.0
2022-09-06 10:30:00,40.38,40.47,40.28,40.47,83294.0,40.38,40.47,40.28,40.47,83294.0
2022-09-06 10:40:00,40.48,40.6,40.47,40.55,144371.0,40.48,40.6,40.47,40.55,144371.0
2022-09-06 10:50:00,40.55,40.63,40.51,40.55,88835.0,40.55,40.63,40.51,40.55,88835.0
2022-09-06 11:00:00,40.55,40.63,40.51,40.6,77098.0,40.55,40.63,40.51,40.6,77098.0
2022-09-06 11:10:00,40.61,40.62,40.55,40.57,88343.0,40.61,40.62,40.55,40.57,88343.0
2022-09-06 11:20:00,40.57,40.61,40.53,40.54,91276.0,40.57,40.61,40.53,40.54,91276.0
2022-09-06 11:30:00,40.54,40.6,40.47,40.51,89432.0,40.54,40.6,40.47,40.51,89432.0
2022-09-06 11:40:00,40.51,40.6,40.49,40.51,53571.0,40.51,40.6,40.49,40.51,53571.0
2022-09-06 11:50:00,40.51,40.6,40.5,40.57,65853.0,40.51,40.6,40.5,40.57,65853.0
2022-09-06 12:00:00,40.56,40.62,40.48,40.48,57620.0,40.56,40.62,40.48,40.48,57620.0
2022-09-06 12:10:00,40.49,40.5,40.35,40.35,55534.0,40.49,40.5,40.35,40.35,55534.0
2022-09-06 12:20:00,40.35,40.38,40.29,40.37,55399.0,40.35,40.38,40.29,40.37,55399.0
2022-09-06 12:30:00,40.36,40.38,40.3,40.33,36700.0,40.36,40.38,40.3,40.33,36700.0
2022-09-06 12:40:00,40.34,40.42,40.3,40.39,32016.0,40.34,40.42,40.3,40.39,32016.0
2022-09-06 12:50:00,40.4,40.45,40.36,40.4,40951.0,40.4,40.45,40.36,40.4,40951.0
2022-09-06 13:00:00,40.4,40.43,40.27,40.27,39281.0,40.4,40.43,40.27,40.27,39281.0
2022-09-06 13:10:00,40.28,40.32,40.24,40.31,57944.0,40.28,40.32,40.24,40.31,57944.0
2022-09-06 13:20:00,40.3,40.32,40.24,40.27,39893.0,40.3,40.32,40.24,40.27,39893.0
2022-09-06 13:30:00,40.27,40.35,40.26,40.34,66423.0,40.27,40.35,40.26,40.34,66423.0
2022-09-06 13:40:00,40.33,40.34,40.26,40.27,69886.0,40.33,40.34,40.26,40.27,69886.0
2022-09-06 13:50:00,40.26,40.37,40.24,40.37,59222.0,40.26,40.37,40.24,40.37,59222.0
2022-09-06 14:00:00,40.36,40.46,40.35,40.44,147694.0,40.36,40.46,40.35,40.44,147694.0
2022-09-06 14:10:00,40.44,40.56,40.43,40.55,70699.0,40.44,40.56,40.43,40.55,70699.0
2022-09-06 14:20:00,40.55,40.55,40.48,40.48,73969.0,40.55,40.55,40.48,40.48,73969.0
2022-09-06 14:30:00,40.48,40.51,40.41,40.46,82659.0,40.48,40.51,40.41,40.46,82659.0
2022-09-06 14:40:00,40.45,40.46,40.37,40.44,37306.0,40.45,40.46,40.37,40.44,37306.0
2022-09-06 14:50:00,40.43,40.44,40.35,40.39,59336.0,40.43,40.44,40.35,40.39,59336.0
2022-09-06 15:00:00,40.39,40.47,40.34,40.47,59513.0,40.39,40.47,40.34,40.47,59513.0
2022-09-06 15:10:00,40.46,40.52,40.43,40.46,68947.0,40.46,40.52,40.43,40.46,68947.0
2022-09-06 15:20:00,40.46,40.48,40.39,40.41,86406.0,40.46,40.48,40.39,40.41,86406.0
2022-09-06 15:30:00,40.41,40.42,40.3,40.33,88196.0,40.41,40.42,40.3,40.33,88196.0
2022-09-06 15:40:00,40.32,40.42,40.31,40.37,188344.0,40.32,40.42,40.31,40.37,188344.0
2022-09-06 15:50:00,40.36,40.43,40.31,40.41,607387.0,40.36,40.43,40.31,40.41,607387.0
2022-09-07 09:30:00,40.31,40.5,40.28,40.49,113277.0,40.31,40.5,40.28,40.49,113277.0
2022-09-07 09:40:00,40.48,40.65,40.47,40.62,135042.0,40.48,40.65,40.47,40.62,135042.0
2022-09-07 09:50:00,40.62,40.63,40.46,40.58,129956.0,40.62,40.63,40.46,40.58,129956.0
2022-09-07 10:00:00,40.58,40.64,40.47,40.64,109002.0,40.58,40.64,40.47,40.64,109002.0
2022-09-07 10:10:00,40.65,40.68,40.56,40.62,41298.0,40.65,40.68,40.56,40.62,41298.0
2022-09-07 10:20:00,40.62,40.71,40.58,40.71,50651.0,40.62,40.71,40.58,40.71,50651.0
2022-09-07 10:30:00,40.71,40.91,40.71,40.74,104505.0,40.71,40.91,40.71,40.74,104505.0
2022-09-07 10:40:00,40.74,40.78,40.7,40.73,69797.0,40.74,40.78,40.7,40.73,69797.0
2022-09-07 10:50:00,40.73,40.83,40.64,40.79,123904.0,40.73,40.83,40.64,40.79,123904.0
2022-09-07 11:00:00,40.8,40.85,40.78,40.82,58034.0,40.8,40.85,40.78,40.82,58034.0
2022-09-07 11:10:00,40.82,40.86,40.76,40.83,78689.0,40.82,40.86,40.76,40.83,78689.0
2022-09-07 11:20:00,40.83,40.88,40.8,40.83,53548.0,40.83,40.88,40.8,40.83,53548.0
2022-09-07 11:30:00,40.84,40.9,40.82,40.88,41009.0,40.84,40.9,40.82,40.88,41009.0
2022-09-07 11:40:00,40.89,40.92,40.83,40.87,28883.0,40.89,40.92,40.83,40.87,28883.0
2022-09-07 11:50:00,40.87,40.92,40.87,40.88,27088.0,40.87,40.92,40.87,40.88,27088.0
2022-09-07 12:00:00,40.89,40.93,40.85,40.9,34203.0,40.89,40.93,40.85,40.9,34203.0
2022-09-07 12:10:00,40.9,40.9,40.83,40.85,32581.0,40.9,40.9,40.83,40.85,32581.0
2022-09-07 12:20:00,40.84,40.94,40.82,40.94,57733.0,40.84,40.94,40.82,40.94,57733.0
2022-09-07 12:30:00,40.94,41.05,40.91,41.05,94596.0,40.94,41.05,40.91,41.05,94596.0
2022-09-07 12:40:00,41.05,41.15,41.04,41.13,60851.0,41.05,41.15,41.04,41.13,60851.0
2022-09-07 12:50:00,41.13,41.14,41.06,41.09,36414.0,41.13,41.14,41.06,41.09,36414.0
2022-09-07 13:00:00,41.1,41.17,41.08,41.12,52732.0,41.1,41.17,41.08,41.12,52732.0
2022-09-07 13:10:00,41.11,41.15,41.08,41.11,40780.0,41.11,41.15,41.08,41.11,40780.0
2022-09-07 13:20:00,41.11,41.21,41.1,41.2,97702.0,41.11,41.21,41.1,41.2,97702.0
2022-09-07 13:30:00,41.2,41.27,41.18,41.26,100619.0,41.2,41.27,41.18,41.26,100619.0
2022-09-07 13:40:00,41.26,41.35,41.24,41.34,91176.0,41.26,41.35,41.24,41.34,91176.0
2022-09-07 13:50:00,41.34,41.36,41.31,41.33,65083.0,41.34,41.36,41.31,41.33,65083.0
2022-09-07 14:00:00,41.33,41.48,41.33,41.41,86728.0,41.33,41.48,41.33,41.41,86728.0
2022-09-07 14:10:00,41.4,41.46,41.36,41.37,63367.0,41.4,41.46,41.36,41.37,63367.0
2022-09-07 14:20:00,41.37,41.43,41.33,41.41,35448.0,41.37,41.43,41.33,41.41,35448.0
2022-09-07 14:30:00,41.41,41.46,41.4,41.41,51229.0,41.41,41.46,41.4,41.41,51229.0
2022-09-07 14:40:00,41.42,41.45,41.39,41.41,33119.0,41.42,41.45,41.39,41.41,33119.0
2022-09-07 14:50:00,41.41,41.43,41.34,41.41,61145.0,41.41,41.43,41.34,41.41,61145.0
2022-09-07 15:00:00,41.41,41.48,41.39,41.47,73284.0,41.41,41.48,41.39,41.47,73284.0
2022-09-07 15:10:00,41.46,41.48,41.38,41.39,139641.0,41.46,41.48,41.38,41.39,139641.0
2022-09-07 15:20:00,41.39,41.51,41.37,41.51,118109.0,41.39,41.51,41.37,41.51,118109.0
2022-09-07 15:30:00,41.51,41.59,41.49,41.56,191821.0,41.51,41.59,41.49,41.56,191821.0
2022-09-07 15:40:00,41.56,41.59,41.52,41.57,310495.0,41.56,41.59,41.52,41.57,310495.0
2022-09-07 15:50:00,41.57,41.58,41.42,41.47,518444.0,41.57,41.58,41.42,41.47,518444.0
2022-09-08 09:30:00,41.19,41.43,41.07,41.42,170795.0,41.19,41.43,41.07,41.42,170795.0
2022-09-08 09:40:00,41.41,41.75,41.35,41.71,184792.0,41.41,41.75,41.35,41.71,184792.0
2022-09-08 09:50:00,41.71,41.83,41.63,41.83,116682.0,41.71,41.83,41.63,41.83,116682.0
2022-09-08 10:00:00,41.82,41.95,41.78,41.89,179501.0,41.82,41.95,41.78,41.89,179501.0
2022-09-08 10:10:00,41.9,42.05,41.84,42.04,160851.0,41.9,42.05,41.84,42.04,160851.0
2022-09-08 10:20:00,42.04,42.12,41.95,42.0,516309.0,42.04,42.12,41.95,42.0,516309.0
2022-09-08 10:30:00,42.0,42.26,41.97,42.23,167166.0,42.0,42.26,41.97,42.23,167166.0
2022-09-08 10:40:00,42.23,42.36,42.18,42.32,651851.0,42.23,42.36,42.18,42.32,651851.0
2022-09-08 10:50:00,42.32,42.33,42.23,42.31,330628.0,42.32,42.33,42.23,42.31,330628.0
2022-09-08 11:00:00,42.31,42.39,42.24,42.26,216708.0,42.31,42.39,42.24,42.26,216708.0
2022-09-08 11:10:00,42.26,42.46,42.25,42.45,163916.0,42.26,42.46,42.25,42.45,163916.0
2022-09-08 11:20:00,42.45,42.48,42.33,42.37,128040.0,42.45,42.48,42.33,42.37,128040.0
2022-09-08 11:30:00,42.37,42.41,42.24,42.37,129131.0,42.37,42.41,42.24,42.37,129131.0
2022-09-08 11:40:00,42.36,42.54,42.31,42.54,325411.0,42.36,42.54,42.31,42.54,325411.0
2022-09-08 11:50:00,42.54,42.61,42.49,42.53,133514.0,42.54,42.61,42.49,42.53,133514.0
2022-09-08 12:00:00,42.53,42.56,42.25,42.29,268229.0,42.53,42.56,42.25,42.29,268229.0
2022-09-08 12:10:00,42.3,42.31,42.2,42.26,107695.0,42.3,42.31,42.2,42.26,107695.0
2022-09-08 12:20:00,42.27,42.27,42.14,42.16,71169.0,42.27,42.27,42.14,42.16,71169.0
2022-09-08 12:30:00,42.17,42.28,42.15,42.21,79433.0,42.17,42.28,42.15,42.21,79433.0
2022-09-08 12:40:00,42.21,42.32,42.16,42.32,88444.0,42.21,42.32,42.16,42.32,88444.0
2022-09-08 12:50:00,42.32,42.43,42.31,42.33,110284.0,42.32,42.43,42.31,42.33,110284.0
2022-09-08 13:00:00,42.33,42.35,42.21,42.23,100995.0,42.33,42.35,42.21,42.23,100995.0
2022-09-08 13:10:00,42.23,42.4,42.23,42.35,133280.0,42.23,42.4,42.23,42.35,133280.0
2022-09-08 13:20:00,42.35,42.43,42.35,42.37,47221.0,42.35,42.43,42.35,42.37,47221.0
2022-09-08 13:30:00,42.37,42.4,42.31,42.34,70150.0,42.37,42.4,42.31,42.34,70150.0
2022-09-08 13:40:00,42.34,42.39,42.32,42.37,55323.0,42.34,42.39,42.32,42.37,55323.0
2022-09-08 13:50:00,42.37,42.4,42.28,42.37,100385.0,42.37,42.4,42.28,42.37,100385.0
2022-09-08 14:00:00,42.37,42.42,42.36,42.38,47383.0,42.37,42.42,42.36,42.38,47383.0
2022-09-08 14:10:00,42.38,42.46,42.37,42.45,53718.0,42.38,42.46,42.37,42.45,53718.0
2022-09-08 14:20:00,42.44,42.46,42.39,42.44,152960.0,42.44,42.46,42.39,42.44,152960.0
2022-09-08 14:30:00,42.44,42.52,42.43,42.45,148498.0,42.44,42.52,42.43,42.45,148498.0
2022-09-08 14:40:00,42.45,42.46,42.34,42.38,134909.0,42.45,42.46,42.34,42.38,134909.0
2022-09-08 14:50:00,42.38,42.43,42.36,42.41,76375.0,42.38,42.43,42.36,42.41,76375.0
2022-09-08 15:00:00,42.4,42.5,42.39,42.48,205142.0,42.4,42.5,42.39,42.48,205142.0
2022-09-08 15:10:00,42.48,42.57,42.44,42.54,119944.0,42.48,42.57,42.44,42.54,119944.0
2022-09-08 15:20:00,42.55,42.59,42.5,42.52,116267.0,42.55,42.59,42.5,42.52,116267.0
2022-09-08 15:30:00,42.52,42.6,42.51,42.6,176463.0,42.52,42.6,42.51,42.6,176463.0
2022-09-08 15:40:00,42.59,42.61,42.53,42.59,264861.0,42.59,42.61,42.53,42.59,264861.0
2022-09-08 15:50:00,42.59,42.73,42.59,42.72,581297.0,42.59,42.73,42.59,42.72,581297.0
2022-09-09 09:30:00,42.8,42.84,42.64,42.77,281922.0,42.8,42.84,42.64,42.77,281922.0
2022-09-09 09:40:00,42.77,42.91,42.74,42.86,83034.0,42.77,42.91,42.74,42.86,83034.0
2022-09-09 09:50:00,42.87,43.1,42.84,43.09,146957.0,42.87,43.1,42.84,43.09,146957.0
2022-09-09 10:00:00,43.09,43.16,42.97,42.99,132558.0,43.09,43.16,42.97,42.99,132558.0
2022-09-09 10:10:00,42.99,43.07,42.94,42.98,66735.0,42.99,43.07,42.94,42.98,66735.0
2022-09-09 10:20:00,42.98,43.02,42.93,42.95,58018.0,42.98,43.02,42.93,42.95,58018.0
2022-09-09 10:30:00,42.95,42.98,42.88,42.9,79946.0,42.95,42.98,42.88,42.9,79946.0
2022-09-09 10:40:00,42.9,42.96,42.89,42.95,68000.0,42.9,42.96,42.89,42.95,68000.0
2022-09-09 10:50:00,42.95,42.95,42.88,42.91,54696.0,42.95,42.95,42.88,42.91,54696.0
2022-09-09 11:00:00,42.92,42.95,42.84,42.88,111561.0,42.92,42.95,42.84,42.88,111561.0
2022-09-09 11:10:00,42.88,42.92,42.86,42.88,57763.0,42.88,42.92,42.86,42.88,57763.0
2022-09-09 11:20:00,42.88,42.97,42.86,42.94,104485.0,42.88,42.97,42.86,42.94,104485.0
2022-09-09 11:30:00,42.93,42.99,42.9,42.99,54243.0,42.93,42.99,42.9,42.99,54243.0
2022-09-09 11:40:00,42.99,43.01,42.93,42.94,93328.0,42.99,43.01,42.93,42.94,93328.0
2022-09-09 11:50:00,42.93,42.97,42.89,42.97,77473.0,42.93,42.97,42.89,42.97,77473.0
2022-09-09 12:00:00,42.96,42.98,42.79,42.86,67251.0,42.96,42.98,42.79,42.86,67251.0
2022-09-09 12:10:00,42.86,42.9,42.77,42.82,30693.0,42.86,42.9,42.77,42.82,30693.0
2022-09-09 12:20:00,42.82,42.82,42.71,42.77,68086.0,42.82,42.82,42.71,42.77,68086.0
2022-09-09 12:30:00,42.77,42.83,42.75,42.75,38864.0,42.77,42.83,42.75,42.75,38864.0
2022-09-09 12:40:00,42.76,42.8,42.73,42.8,40263.0,42.76,42.8,42.73,42.8,40263.0
2022-09-09 12:50:00,42.8,42.86,42.78,42.82,41267.0,42.8,42.86,42.78,42.82,41267.0
2022-09-09 13:00:00,42.82,42.85,42.78,42.84,29829.0,42.82,42.85,42.78,42.84,29829.0
2022-09-09 13:10:00,42.84,42.9,42.83,42.88,35046.0,42.84,42.9,42.83,42.88,35046.0
2022-09-09 13:20:00,42.88,42.88,42.81,42.82,29957.0,42.88,42.88,42.81,42.82,29957.0
2022-09-09 13:30:00,42.82,42.9,42.82,42.9,29409.0,42.82,42.9,42.82,42.9,29409.0
2022-09-09 13:40:00,42.9,42.9,42.83,42.89,45279.0,42.9,42.9,42.83,42.89,45279.0
2022-09-09 13:50:00,42.89,42.92,42.88,42.89,43090.0,42.89,42.92,42.88,42.89,43090.0
2022-09-09 14:00:00,42.9,42.92,42.86,42.9,33465.0,42.9,42.92,42.86,42.9,33465.0
2022-09-09 14:10:00,42.89,42.97,42.87,42.96,48334.0,42.89,42.97,42.87,42.96,48334.0
2022-09-09 14:20:00,42.96,43.0,42.93,42.99,68932.0,42.96,43.0,42.93,42.99,68932.0
2022-09-09 14:30:00,42.99,43.02,42.95,43.01,74843.0,42.99,43.02,42.95,43.01,74843.0
2022-09-09 14:40:00,43.0,43.04,42.99,43.01,57694.0,43.0,43.04,42.99,43.01,57694.0
2022-09-09 14:50:00,43.01,43.11,43.0,43.09,56197.0,43.01,43.11,43.0,43.09,56197.0
2022-09-09 15:00:00,43.09,43.12,43.07,43.09,43423.0,43.09,43.12,43.07,43.09,43423.0
2022-09-09 15:10:00,43.09,43.13,43.06,43.1,72264.0,43.09,43.13,43.06,43.1,72264.0
2022-09-09 15:20:00,43.1,43.12,43.05,43.08,85447.0,43.1,43.12,43.05,43.08,85447.0
2022-09-09 15:30:00,43.07,43.08,42.98,43.0,73682.0,43.07,43.08,42.98,43.0,73682.0
2022-09-09 15:40:00,43.0,43.1,42.99,43.09,145641.0,43.0,43.1,42.99,43.09,145641.0
2022-09-09 15:50:00,43.08,43.09,42.9,42.94,467636.0,43.08,43.09,42.9,42.94,467636.0
2022-09-12 09:30:00,43.12,43.15,42.89,43.03,491158.0,43.12,43.15,42.89,43.03,491158.0
2022-09-12 09:40:00,43.03,43.17,43.02,43.09,127195.0,43.03,43.17,43.02,43.09,127195.0
2022-09-12 09:50:00,43.09,43.22,43.08,43.18,88385.0,43.09,43.22,43.08,43.18,88385.0
2022-09-12 10:00:00,43.18,43.24,43.11,43.19,191947.0,43.18,43.24,43.11,43.19,191947.0
2022-09-12 10:10:00,43.18,43.21,43.13,43.14,146439.0,43.18,43.21,43.13,43.14,146439.0
2022-09-12 10:20:00,43.13,43.22,43.11,43.17,104407.0,43.13,43.22,43.11,43.17,104407.0
2022-09-12 10:30:00,43.17,43.32,43.16,43.32,119236.0,43.17,43.32,43.16,43.32,119236.0
2022-09-12 10:40:00,43.31,43.34,43.26,43.29,135891.0,43.31,43.34,43.26,43.29,135891.0
2022-09-12 10:50:00,43.3,43.3,43.22,43.26,106641.0,43.3,43.3,43.22,43.26,106641.0
2022-09-12 11:00:00,43.27,43.35,43.25,43.32,120549.0,43.27,43.35,43.25,43.32,120549.0
2022-09-12 11:10:00,43.32,43.37,43.29,43.37,59793.0,43.32,43.37,43.29,43.37,59793.0
2022-09-12 11:20:00,43.38,43.41,43.31,43.41,93019.0,43.38,43.41,43.31,43.41,93019.0
2022-09-12 11:30:00,43.41,43.44,43.34,43.37,110352.0,43.41,43.44,43.34,43.37,110352.0
2022-09-12 11:40:00,43.37,43.4,43.28,43.3,150488.0,43.37,43.4,43.28,43.3,150488.0
2022-09-12 11:50:00,43.3,43.3,43.15,43.18,99195.0,43.3,43.3,43.15,43.18,99195.0
2022-09-12 12:00:00,43.18,43.23,43.15,43.15,116740.0,43.18,43.23,43.15,43.15,116740.0
2022-09-12 12:10:00,43.15,43.26,43.13,43.24,76221.0,43.15,43.26,43.13,43.24,76221.0
2022-09-12 12:20:00,43.23,43.31,43.22,43.28,66254.0,43.23,43.31,43.22,43.28,66254.0
2022-09-12 12:30:00,43.28,43.31,43.25,43.3,51423.0,43.28,43.31,43.25,43.3,51423.0
2022-09-12 12:40:00,43.3,43.36,43.27,43.3,88056.0,43.3,43.36,43.27,43.3,88056.0
2022-09-12 12:50:00,43.3,43.37,43.3,43.35,57200.0,43.3,43.37,43.3,43.35,57200.0
2022-09-12 13:00:00,43.36,43.37,43.27,43.32,75435.0,43.36,43.37,43.27,43.32,75435.0
2022-09-12 13:10:00,43.33,43.34,43.27,43.27,45834.0,43.33,43.34,43.27,43.27,45834.0
2022-09-12 13:20:00,43.28,43.3,43.26,43.28,60467.0,43.28,43.3,43.26,43.28,60467.0
2022-09-12 13:30:00,43.29,43.29,43.25,43.28,80365.0,43.29,43.29,43.25,43.28,80365.0
2022-09-12 13:40:00,43.29,43.3,43.25,43.3,90808.0,43.29,43.3,43.25,43.3,90808.0
2022-09-12 13:50:00,43.3,43.37,43.29,43.34,73249.0,43.3,43.37,43.29,43.34,73249.0
2022-09-12 14:00:00,43.34,43.35,43.26,43.26,58604.0,43.34,43.35,43.26,43.26,58604.0
2022-09-12 14:10:00,43.26,43.27,43.2,43.23,103550.0,43.26,43.27,43.2,43.23,103550.0
2022-09-12 14:20:00,43.22,43.27,43.2,43.23,128190.0,43.22,43.27,43.2,43.23,128190.0
2022-09-12 14:30:00,43.23,43.26,43.21,43.26,121131.0,43.23,43.26,43.21,43.26,121131.0
2022-09-12 14:40:00,43.25,43.32,43.24,43.32,117386.0,43.25,43.32,43.24,43.32,117386.0
2022-09-12 14:50:00,43.32,43.35,43.3,43.33,159411.0,43.32,43.35,43.3,43.33,159411.0
2022-09-12 15:00:00,43.33,43.36,43.32,43.36,122765.0,43.33,43.36,43.32,43.36,122765.0
2022-09-12 15:10:00,43.35,43.37,43.31,43.36,190822.0,43.35,43.37,43.31,43.36,190822.0
2022-09-12 15:20:00,43.36,43.39,43.35,43.36,147434.0,43.36,43.39,43.35,43.36,147434.0
2022-09-12 15:30:00,43.36,43.36,43.29,43.34,195638.0,43.36,43.36,43.29,43.34,195638.0
2022-09-12 15:40:00,43.34,43.45,43.31,43.42,328105.0,43.34,43.45,43.31,43.42,328105.0
2022-09-12 15:50:00,43.43,43.52,43.35,43.47,924837.0,43.43,43.52,43.35,43.47,924837.0
2022-09-13 09:30:00,42.56,42.67,42.44,42.51,238858.0,42.56,42.67,42.44,42.51,238858.0
2022-09-13 09:40:00,42.51,42.71,42.42,42.7,183586.0,42.51,42.71,42.42,42.7,183586.0
2022-09-13 09:50:00,42.7,42.8,42.64,42.64,96111.0,42.7,42.8,42.64,42.64,96111.0
2022-09-13 10:00:00,42.62,42.67,42.5,42.54,67047.0,42.62,42.67,42.5,42.54,67047.0
2022-09-13 10:10:00,42.55,42.71,42.51,42.71,57164.0,42.55,42.71,42.51,42.71,57164.0
2022-09-13 10:20:00,42.7,42.7,42.59,42.59,114071.0,42.7,42.7,42.59,42.59,114071.0
2022-09-13 10:30:00,42.59,42.64,42.46,42.47,93862.0,42.59,42.64,42.46,42.47,93862.0
2022-09-13 10:40:00,42.48,42.55,42.44,42.48,88055.0,42.48,42.55,42.44,42.48,88055.0
2022-09-13 10:50:00,42.47,42.5,42.43,42.47,44735.0,42.47,42.5,42.43,42.47,44735.0
2022-09-13 11:00:00,42.47,42.51,42.44,42.49,59534.0,42.47,42.51,42.44,42.49,59534.0
2022-09-13 11:10:00,42.48,42.51,42.4,42.41,41789.0,42.48,42.51,42.4,42.41,41789.0
2022-09-13 11:20:00,42.4,42.45,42.38,42.45,42585.0,42.4,42.45,42.38,42.45,42585.0
2022-09-13 11:30:00,42.44,42.47,42.38,42.46,36861.0,42.44,42.47,42.38,42.46,36861.0
2022-09-13 11:40:00,42.46,42.51,42.39,42.46,67076.0,42.46,42.51,42.39,42.46,67076.0
2022-09-13 11:50:00,42.45,42.5,42.43,42.45,48300.0,42.45,42.5,42.43,42.45,48300.0
2022-09-13 12:00:00,42.45,42.55,42.42,42.55,46879.0,42.45,42.55,42.42,42.55,46879.0
2022-09-13 12:10:00,42.54,42.64,42.53,42.61,62040.0,42.54,42.64,42.53,42.61,62040.0
2022-09-13 12:20:00,42.61,42.62,42.51,42.52,47810.0,42.61,42.62,42.51,42.52,47810.0
2022-09-13 12:30:00,42.52,42.57,42.47,42.54,42943.0,42.52,42.57,42.47,42.54,42943.0
2022-09-13 12:40:00,42.54,42.57,42.49,42.57,38419.0,42.54,42.57,42.49,42.57,38419.0
2022-09-13 12:50:00,42.57,42.61,42.55,42.59,30852.0,42.57,42.61,42.55,42.59,30852.0
2022-09-13 13:00:00,42.59,42.65,42.54,42.59,56274.0,42.59,42.65,42.54,42.59,56274.0
2022-09-13 13:10:00,42.59,42.69,42.59,42.66,51094.0,42.59,42.69,42.59,42.66,51094.0
2022-09-13 13:20:00,42.65,42.73,42.62,42.73,39752.0,42.65,42.73,42.62,42.73,39752.0
2022-09-13 13:30:00,42.72,42.74,42.62,42.65,42103.0,42.72,42.74,42.62,42.65,42103.0
2022-09-13 13:40:00,42.65,42.66,42.61,42.65,37683.0,42.65,42.66,42.61,42.65,37683.0
2022-09-13 13:50:00,42.64,42.65,42.6,42.62,29134.0,42.64,42.65,42.6,42.62,29134.0
2022-09-13 14:00:00,42.61,42.63,42.56,42.58,46388.0,42.61,42.63,42.56,42.58,46388.0
2022-09-13 14:10:00,42.58,42.66,42.56,42.65,28016.0,42.58,42.66,42.56,42.65,28016.0
2022-09-13 14:20:00,42.65,42.66,42.58,42.59,36695.0,42.65,42.66,42.58,42.59,36695.0
2022-09-13 14:30:00,42.58,42.6,42.48,42.49,34047.0,42.58,42.6,42.48,42.49,34047.0
2022-09-13 14:40:00,42.48,42.51,42.46,42.48,34928.0,42.48,42.51,42.46,42.48,34928.0
2022-09-13 14:50:00,42.48,42.48,42.38,42.43,50698.0,42.48,42.48,42.38,42.43,50698.0
2022-09-13 15:00:00,42.43,42.45,42.39,42.4,37090.0,42.43,42.45,42.39,42.4,37090.0
2022-09-13 15:10:00,42.4,42.42,42.32,42.34,67091.0,42.4,42.42,42.32,42.34,67091.0
2022-09-13 15:20:00,42.34,42.38,42.3,42.31,72792.0,42.34,42.38,42.3,42.31,72792.0
2022-09-13 15:30:00,42.32,42.33,42.18,42.27,134609.0,42.32,42.33,42.18,42.27,134609.0
2022-09-13 15:40:00,42.27,42.29,42.18,42.23,302158.0,42.27,42.29,42.18,42.23,302158.0
2022-09-13 15:50:00,42.24,42.31,42.14,42.19,1027182.0,42.24,42.31,42.14,42.19,1027182.0
2022-09-14 09:30:00,42.2,42.35,41.91,42.1,205841.0,42.2,42.35,41.91,42.1,205841.0
2022-09-14 09:40:00,42.1,42.27,42.03,42.2,128243.0,42.1,42.27,42.03,42.2,128243.0
2022-09-14 09:50:00,42.2,42.31,42.18,42.31,65989.0,42.2,42.31,42.18,42.31,65989.0
2022-09-14 10:00:00,42.32,42.38,42.25,42.34,169835.0,42.32,42.38,42.25,42.34,169835.0
2022-09-14 10:10:00,42.34,42.41,42.27,42.29,136185.0,42.34,42.41,42.27,42.29,136185.0
2022-09-14 10:20:00,42.29,42.31,42.04,42.05,134987.0,42.29,42.31,42.04,42.05,134987.0
2022-09-14 10:30:00,42.05,42.3,42.02,42.26,150877.0,42.05,42.3,42.02,42.26,150877.0
2022-09-14 10:40:00,42.26,42.29,42.22,42.27,108868.0,42.26,42.29,42.22,42.27,108868.0
2022-09-14 10:50:00,42.27,42.39,42.26,42.37,81926.0,42.27,42.39,42.26,42.37,81926.0
2022-09-14 11:00:00,42.38,42.41,42.32,42.37,83770.0,42.38,42.41,42.32,42.37,83770.0
2022-09-14 11:10:00,42.37,42.4,42.28,42.3,120138.0,42.37,42.4,42.28,42.3,120138.0
2022-09-14 11:20:00,42.29,42.3,42.22,42.23,88604.0,42.29,42.3,42.22,42.23,88604.0
2022-09-14 11:30:00,42.23,42.23,42.13,42.16,81432.0,42.23,42.23,42.13,42.16,81432.0
2022-09-14 11:40:00,42.16,42.21,42.13,42.13,73356.0,42.16,42.21,42.13,42.13,73356.0
2022-09-14 11:50:00,42.14,42.16,42.09,42.1,114006.0,42.14,42.16,42.09,42.1,114006.0
2022-09-14 12:00:00,42.11,42.13,42.02,42.08,74982.0,42.11,42.13,42.02,42.08,74982.0
2022-09-14 12:10:00,42.08,42.12,42.05,42.08,61668.0,42.08,42.12,42.05,42.08,61668.0
2022-09-14 12:20:00,42.09,42.14,42.04,42.05,53914.0,42.09,42.14,42.04,42.05,53914.0
2022-09-14 12:30:00,42.06,42.11,42.01,42.11,96660.0,42.06,42.11,42.01,42.11,96660.0
2022-09-14 12:40:00,42.11,42.18,42.1,42.17,47163.0,42.11,42.18,42.1,42.17,47163.0
2022-09-14 12:50:00,42.17,42.21,42.09,42.11,52258.0,42.17,42.21,42.09,42.11,52258.0
2022-09-14 13:00:00,42.12,42.13,42.0,42.02,108596.0,42.12,42.13,42.0,42.02,108596.0
2022-09-14 13:10:00,42.02,42.07,41.98,41.99,105528.0,42.02,42.07,41.98,41.99,105528.0
2022-09-14 13:20:00,42.0,42.01,41.95,42.0,256539.0,42.0,42.01,41.95,42.0,256539.0
2022-09-14 13:30:00,42.0,42.0,41.92,41.95,79674.0,42.0,42.0,41.92,41.95,79674.0
2022-09-14 13:40:00,41.95,41.96,41.81,41.83,74702.0,41.95,41.96,41.81,41.83,74702.0
2022-09-14 13:50:00,41.83,41.93,41.82,41.89,137859.0,41.83,41.93,41.82,41.89,137859.0
2022-09-14 14:00:00,41.89,41.92,41.85,41.9,122950.0,41.89,41.92,41.85,41.9,122950.0
2022-09-14 14:10:00,41.9,41.92,41.85,41.88,49329.0,41.9,41.92,41.85,41.88,49329.0
2022-09-14 14:20:00,41.88,41.91,41.86,41.89,50017.0,41.88,41.91,41.86,41.89,50017.0
2022-09-14 14:30:00,41.88,41.98,41.88,41.97,62166.0,41.88,41.98,41.88,41.97,62166.0
2022-09-14 14:40:00,41.96,41.98,41.9,41.93,58538.0,41.96,41.98,41.9,41.93,58538.0
2022-09-14 14:50:00,41.94,41.95,41.85,41.88,54044.0,41.94,41.95,41.85,41.88,54044.0
2022-09-14 15:00:00,41.88,41.95,41.84,41.95,68312.0,41.88,41.95,41.84,41.95,68312.0
2022-09-14 15:10:00,41.95,41.95,41.73,41.81,76652.0,41.95,41.95,41.73,41.81,76652.0
2022-09-14 15:20:00,41.82,41.89,41.8,41.87,95866.0,41.82,41.89,41.8,41.87,95866.0
2022-09-14 15:30:00,41.88,41.9,41.79,41.86,110363.0,41.88,41.9,41.79,41.86,110363.0
2022-09-14 15:40:00,41.86,41.94,41.83,41.93,196076.0,41.86,41.94,41.83,41.93,196076.0
2022-09-14 15:50:00,41.93,42.1,41.92,42.08,511066.0,41.93,42.1,41.92,42.08,511066.0
2022-09-15 09:30:00,42.22,42.32,42.11,42.27,159671.0,42.22,42.32,42.11,42.27,159671.0
2022-09-15 09:40:00,42.27,42.64,42.25,42.64,121902.0,42.27,42.64,42.25,42.64,121902.0
2022-09-15 09:50:00,42.65,42.73,42.59,42.69,79125.0,42.65,42.73,42.59,42.69,79125.0
2022-09-15 10:00:00,42.7,42.75,42.49,42.5,66175.0,42.7,42.75,42.49,42.5,66175.0
2022-09-15 10:10:00,42.5,42.53,42.44,42.45,65230.0,42.5,42.53,42.44,42.45,65230.0
2022-09-15 10:20:00,42.44,42.45,42.25,42.25,69504.0,42.44,42.45,42.25,42.25,69504.0
2022-09-15 10:30:00,42.26,42.36,42.19,42.32,80173.0,42.26,42.36,42.19,42.32,80173.0
2022-09-15 10:40:00,42.31,42.32,42.23,42.23,58435.0,42.31,42.32,42.23,42.23,58435.0
2022-09-15 10:50:00,42.23,42.27,42.17,42.24,78139.0,42.23,42.27,42.17,42.24,78139.0
2022-09-15 11:00:00,42.24,42.3,42.17,42.24,53417.0,42.24,42.3,42.17,42.24,53417.0
2022-09-15 11:10:00,42.23,42.26,42.16,42.26,61506.0,42.23,42.26,42.16,42.26,61506.0
2022-09-15 11:20:00,42.25,42.33,42.23,42.3,58327.0,42.25,42.33,42.23,42.3,58327.0
2022-09-15 11:30:00,42.3,42.35,42.23,42.26,46006.0,42.3,42.35,42.23,42.26,46006.0
2022-09-15 11:40:00,42.26,42.3,42.22,42.24,43161.0,42.26,42.3,42.22,42.24,43161.0
2022-09-15 11:50:00,42.23,42.24,42.15,42.19,45407.0,42.23,42.24,42.15,42.19,45407.0
2022-09-15 12:00:00,42.18,42.22,42.14,42.16,42437.0,42.18,42.22,42.14,42.16,42437.0
2022-09-15 12:10:00,42.16,42.24,42.13,42.23,52989.0,42.16,42.24,42.13,42.23,52989.0
2022-09-15 12:20:00,42.22,42.25,42.17,42.22,91994.0,42.22,42.25,42.17,42.22,91994.0
2022-09-15 12:30:00,42.23,42.37,42.21,42.36,62395.0,42.23,42.37,42.21,42.36,62395.0
2022-09-15 12:40:00,42.36,42.41,42.34,42.39,38007.0,42.36,42.41,42.34,42.39,38007.0
2022-09-15 12:50:00,42.39,42.42,42.37,42.4,60744.0,42.39,42.42,42.37,42.4,60744.0
2022-09-15 13:00:00,42.4,42.6,42.4,42.57,96831.0,42.4,42.6,42.4,42.57,96831.0
2022-09-15 13:10:00,42.56,42.68,42.55,42.66,70273.0,42.56,42.68,42.55,42.66,70273.0
2022-09-15 13:20:00,42.66,42.71,42.62,42.66,136148.0,42.66,42.71,42.62,42.66,136148.0
2022-09-15 13:30:00,42.66,42.67,42.55,42.59,55450.0,42.66,42.67,42.55,42.59,55450.0
2022-09-15 13:40:00,42.59,42.62,42.52,42.55,64126.0,42.59,42.62,42.52,42.55,64126.0
2022-09-15 13:50:00,42.55,42.56,42.48,42.51,96783.0,42.55,42.56,42.48,42.51,96783.0
2022-09-15 14:00:00,42.52,42.52,42.37,42.41,56147.0,42.52,42.52,42.37,42.41,56147.0
2022-09-15 14:10:00,42.41,42.48,42.39,42.46,45413.0,42.41,42.48,42.39,42.46,45413.0
2022-09-15 14:20:00,42.46,42.46,42.39,42.44,43030.0,42.46,42.46,42.39,42.44,43030.0
2022-09-15 14:30:00,42.44,42.45,42.37,42.42,44797.0,42.44,42.45,42.37,42.42,44797.0
2022-09-15 14:40:00,42.42,42.43,42.32,42.32,43969.0,42.42,42.43,42.32,42.32,43969.0
2022-09-15 14:50:00,42.32,42.35,42.27,42.31,69368.0,42.32,42.35,42.27,42.31,69368.0
2022-09-15 15:00:00,42.32,42.35,42.26,42.32,70310.0,42.32,42.35,42.26,42.32,70310.0
2022-09-15 15:10:00,42.32,42.33,42.18,42.2,125197.0,42.32,42.33,42.18,42.2,125197.0
2022-09-15 15:20:00,42.2,42.29,42.18,42.21,104328.0,42.2,42.29,42.18,42.21,104328.0
2022-09-15 15:30:00,42.21,42.25,42.17,42.23,133065.0,42.21,42.25,42.17,42.23,133065.0
2022-09-15 15:40:00,42.23,42.29,42.19,42.25,229792.0,42.23,42.29,42.19,42.25,229792.0
2022-09-15 15:50:00,42.24,42.31,42.16,42.2,599352.0,42.24,42.31,42.16,42.2,599352.0
2022-09-16 09:30:00,42.02,42.02,41.61,41.66,1180209.0,42.02,42.02,41.61,41.66,1180209.0
2022-09-16 09:40:00,41.66,41.68,41.35,41.41,139254.0,41.66,41.68,41.35,41.41,139254.0
2022-09-16 09:50:00,41.42,41.46,41.12,41.15,99700.0,41.42,41.46,41.12,41.15,99700.0
2022-09-16 10:00:00,41.16,41.2,41.07,41.08,113189.0,41.16,41.2,41.07,41.08,113189.0
2022-09-16 10:10:00,41.08,41.38,41.08,41.3,102677.0,41.08,41.38,41.08,41.3,102677.0
2022-09-16 10:20:00,41.29,41.38,41.25,41.31,89670.0,41.29,41.38,41.25,41.31,89670.0
2022-09-16 10:30:00,41.31,41.52,41.3,41.48,107592.0,41.31,41.52,41.3,41.48,107592.0
2022-09-16 10:40:00,41.48,41.53,41.41,41.43,142124.0,41.48,41.53,41.41,41.43,142124.0
2022-09-16 10:50:00,41.44,41.55,41.43,41.48,175577.0,41.44,41.55,41.43,41.48,175577.0
2022-09-16 11:00:00,41.49,41.62,41.47,41.61,110093.0,41.49,41.62,41.47,41.61,110093.0
2022-09-16 11:10:00,41.61,41.63,41.53,41.62,112950.0,41.61,41.63,41.53,41.62,112950.0
2022-09-16 11:20:00,41.62,41.62,41.44,41.45,73217.0,41.62,41.62,41.44,41.45,73217.0
2022-09-16 11:30:00,41.45,41.52,41.4,41.41,65874.0,41.45,41.52,41.4,41.41,65874.0
2022-09-16 11:40:00,41.4,41.44,41.37,41.39,66280.0,41.4,41.44,41.37,41.39,66280.0
2022-09-16 11:50:00,41.39,41.42,41.35,41.41,70421.0,41.39,41.42,41.35,41.41,70421.0
2022-09-16 12:00:00,41.41,41.47,41.39,41.41,56190.0,41.41,41.47,41.39,41.41,56190.0
2022-09-16 12:10:00,41.41,41.46,41.38,41.43,58928.0,41.41,41.46,41.38,41.43,58928.0
2022-09-16 12:20:00,41.43,41.43,41.36,41.4,64587.0,41.43,41.43,41.36,41.4,64587.0
2022-09-16 12:30:00,41.39,41.42,41.35,41.37,52938.0,41.39,41.42,41.35,41.37,52938.0
2022-09-16 12:40:00,41.37,41.46,41.36,41.46,31026.0,41.37,41.46,41.36,41.46,31026.0
2022-09-16 12:50:00,41.45,41.5,41.44,41.48,44860.0,41.45,41.5,41.44,41.48,44860.0
2022-09-16 13:00:00,41.49,41.5,41.41,41.45,44998.0,41.49,41.5,41.41,41.45,44998.0
2022-09-16 13:10:00,41.45,41.48,41.42,41.46,39009.0,41.45,41.48,41.42,41.46,39009.0
2022-09-16 13:20:00,41.45,41.47,41.42,41.46,37651.0,41.45,41.47,41.42,41.46,37651.0
2022-09-16 13:30:00,41.45,41.55,41.45,41.51,49751.0,41.45,41.55,41.45,41.51,49751.0
2022-09-16 13:40:00,41.51,41.53,41.44,41.45,48935.0,41.51,41.53,41.44,41.45,48935.0
2022-09-16 13:50:00,41.45,41.46,41.39,41.43,49384.0,41.45,41.46,41.39,41.43,49384.0
2022-09-16 14:00:00,41.43,41.51,41.42,41.51,67219.0,41.43,41.51,41.42,41.51,67219.0
2022-09-16 14:10:00,41.51,41.57,41.47,41.48,77830.0,41.51,41.57,41.47,41.48,77830.0
2022-09-16 14:20:00,41.47,41.62,41.47,41.58,69018.0,41.47,41.62,41.47,41.58,69018.0
2022-09-16 14:30:00,41.58,41.62,41.54,41.59,75407.0,41.58,41.62,41.54,41.59,75407.0
2022-09-16 14:40:00,41.6,41.66,41.55,41.65,80371.0,41.6,41.66,41.55,41.65,80371.0
2022-09-16 14:50:00,41.64,41.65,41.53,41.54,137369.0,41.64,41.65,41.53,41.54,137369.0
2022-09-16 15:00:00,41.54,41.71,41.52,41.68,200167.0,41.54,41.71,41.52,41.68,200167.0
2022-09-16 15:10:00,41.68,41.68,41.49,41.5,79298.0,41.68,41.68,41.49,41.5,79298.0
2022-09-16 15:20:00,41.5,41.62,41.5,41.52,92020.0,41.5,41.62,41.5,41.52,92020.0
2022-09-16 15:30:00,41.53,41.61,41.47,41.61,149333.0,41.53,41.61,41.47,41.61,149333.0
2022-09-16 15:40:00,41.6,41.64,41.53,41.58,237859.0,41.6,41.64,41.53,41.58,237859.0
2022-09-16 15:50:00,41.58,41.79,41.52,41.68,982501.0,41.58,41.79,41.52,41.68,982501.0
2022-09-19 09:30:00,41.39,41.43,41.07,41.11,232034.0,41.39,41.43,41.07,41.11,232034.0
2022-09-19 09:40:00,41.11,41.18,40.91,40.92,158283.0,41.11,41.18,40.91,40.92,158283.0
2022-09-19 09:50:00,40.93,40.96,40.63,40.63,195287.0,40.93,40.96,40.63,40.63,195287.0
2022-09-19 10:00:00,40.64,40.69,40.53,40.63,151749.0,40.64,40.69,40.53,40.63,151749.0
2022-09-19 10:10:00,40.63,40.82,40.63,40.78,88467.0,40.63,40.82,40.63,40.78,88467.0
2022-09-19 10:20:00,40.78,40.86,40.72,40.86,117759.0,40.78,40.86,40.72,40.86,117759.0
2022-09-19 10:30:00,40.86,41.07,40.83,41.06,289252.0,40.86,41.07,40.83,41.06,289252.0
2022-09-19 10:40:00,41.06,41.18,41.06,41.17,91912.0,41.06,41.18,41.06,41.17,91912.0
2022-09-19 10:50:00,41.17,41.22,41.09,41.11,71027.0,41.17,41.22,41.09,41.11,71027.0
2022-09-19 11:00:00,41.11,41.21,41.08,41.19,50399.0,41.11,41.21,41.08,41.19,50399.0
2022-09-19 11:10:00,41.2,41.23,41.04,41.05,202766.0,41.2,41.23,41.04,41.05,202766.0
2022-09-19 11:20:00,41.06,41.12,40.94,40.97,104067.0,41.06,41.12,40.94,40.97,104067.0
2022-09-19 11:30:00,40.96,41.03,40.93,40.98,54459.0,40.96,41.03,40.93,40.98,54459.0
2022-09-19 11:40:00,40.97,41.04,40.96,41.01,136284.0,40.97,41.04,40.96,41.01,136284.0
2022-09-19 11:50:00,41.0,41.06,40.99,41.0,60802.0,41.0,41.06,40.99,41.0,60802.0
2022-09-19 12:00:00,41.0,41.06,40.95,41.05,68906.0,41.0,41.06,40.95,41.05,68906.0
2022-09-19 12:10:00,41.05,41.12,41.05,41.09,49870.0,41.05,41.12,41.05,41.09,49870.0
2022-09-19 12:20:00,41.09,41.1,41.02,41.05,67167.0,41.09,41.1,41.02,41.05,67167.0
2022-09-19 12:30:00,41.05,41.14,41.03,41.11,132057.0,41.05,41.14,41.03,41.11,132057.0
2022-09-19 12:40:00,41.1,41.13,41.07,41.11,64439.0,41.1,41.13,41.07,41.11,64439.0
2022-09-19 12:50:00,41.11,41.18,41.1,41.15,28734.0,41.11,41.18,41.1,41.15,28734.0
2022-09-19 13:00:00,41.15,41.18,41.11,41.16,51224.0,41.15,41.18,41.11,41.16,51224.0
2022-09-19 13:10:00,41.16,41.16,41.0,41.03,55145.0,41.16,41.16,41.0,41.03,55145.0
2022-09-19 13:20:00,41.03,41.08,41.01,41.07,46540.0,41.03,41.08,41.01,41.07,46540.0
2022-09-19 13:30:00,41.07,41.07,40.97,41.0,96023.0,41.07,41.07,40.97,41.0,96023.0
2022-09-19 13:40:00,41.01,41.09,41.0,41.08,160800.0,41.01,41.09,41.0,41.08,160800.0
2022-09-19 13:50:00,41.07,41.14,41.07,41.1,38827.0,41.07,41.14,41.07,41.1,38827.0
2022-09-19 14:00:00,41.09,41.11,41.04,41.08,41628.0,41.09,41.11,41.04,41.08,41628.0
2022-09-19 14:10:00,41.07,41.08,40.93,40.94,133332.0,41.07,41.08,40.93,40.94,133332.0
2022-09-19 14:20:00,40.95,41.0,40.88,40.94,43912.0,40.95,41.0,40.88,40.94,43912.0
2022-09-19 14:30:00,40.94,40.99,40.92,40.98,70703.0,40.94,40.99,40.92,40.98,70703.0
2022-09-19 14:40:00,40.98,40.99,40.93,40.94,47321.0,40.98,40.99,40.93,40.94,47321.0
2022-09-19 14:50:00,40.95,41.03,40.94,41.01,105830.0,40.95,41.03,40.94,41.01,105830.0
2022-09-19 15:00:00,41.01,41.12,41.0,41.08,236283.0,41.01,41.12,41.0,41.08,236283.0
2022-09-19 15:10:00,41.08,41.18,41.03,41.16,367623.0,41.08,41.18,41.03,41.16,367623.0
2022-09-19 15:20:00,41.16,41.22,41.13,41.19,143639.0,41.16,41.22,41.13,41.19,143639.0
2022-09-19 15:30:00,41.19,41.22,41.1,41.18,314956.0,41.19,41.22,41.1,41.18,314956.0
2022-09-19 15:40:00,41.18,41.22,41.12,41.17,344529.0,41.18,41.22,41.12,41.17,344529.0
2022-09-19 15:50:00,41.17,41.26,41.08,41.18,1131241.0,41.17,41.26,41.08,41.18,1131241.0
2022-09-20 09:30:00,40.89,41.03,40.69,40.69,226822.0,40.89,41.03,40.69,40.69,226822.0
2022-09-20 09:40:00,40.7,40.72,40.36,40.37,161137.0,40.7,40.72,40.36,40.37,161137.0
2022-09-20 09:50:00,40.35,40.35,40.04,40.11,177882.0,40.35,40.35,40.04,40.11,177882.0
2022-09-20 10:00:00,40.11,40.41,40.04,40.38,168763.0,40.11,40.41,40.04,40.38,168763.0
2022-09-20 10:10:00,40.39,40.44,40.26,40.34,126608.0,40.39,40.44,40.26,40.34,126608.0
2022-09-20 10:20:00,40.34,40.47,40.34,40.38,120208.0,40.34,40.47,40.34,40.38,120208.0
2022-09-20 10:30:00,40.38,40.38,40.3,40.35,66353.0,40.38,40.38,40.3,40.35,66353.0
2022-09-20 10:40:00,40.35,40.42,40.28,40.41,82626.0,40.35,40.42,40.28,40.41,82626.0
2022-09-20 10:50:00,40.41,40.5,40.4,40.44,78858.0,40.41,40.5,40.4,40.44,78858.0
2022-09-20 11:00:00,40.44,40.52,40.36,40.5,102910.0,40.44,40.52,40.36,40.5,102910.0
2022-09-20 11:10:00,40.5,40.51,40.45,40.5,62697.0,40.5,40.51,40.45,40.5,62697.0
2022-09-20 11:20:00,40.48,40.51,40.42,40.47,65900.0,40.48,40.51,40.42,40.47,65900.0
2022-09-20 11:30:00,40.48,40.51,40.43,40.44,60180.0,40.48,40.51,40.43,40.44,60180.0
2022-09-20 11:40:00,40.43,40.52,40.4,40.52,72342.0,40.43,40.52,40.4,40.52,72342.0
2022-09-20 11:50:00,40.51,40.61,40.49,40.55,50066.0,40.51,40.61,40.49,40.55,50066.0
2022-09-20 12:00:00,40.55,40.59,40.51,40.54,112825.0,40.55,40.59,40.51,40.54,112825.0
2022-09-20 12:10:00,40.55,40.57,40.52,40.55,62273.0,40.55,40.57,40.52,40.55,62273.0
2022-09-20 12:20:00,40.56,40.57,40.5,40.51,65412.0,40.56,40.57,40.5,40.51,65412.0
2022-09-20 12:30:00,40.51,40.51,40.41,40.42,62617.0,40.51,40.51,40.41,40.42,62617.0
2022-09-20 12:40:00,40.41,40.43,40.37,40.38,64280.0,40.41,40.43,40.37,40.38,64280.0
2022-09-20 12:50:00,40.38,40.44,40.36,40.4,46435.0,40.38,40.44,40.36,40.4,46435.0
2022-09-20 13:00:00,40.4,40.41,40.31,40.33,79882.0,40.4,40.41,40.31,40.33,79882.0
2022-09-20 13:10:00,40.33,40.34,40.27,40.28,36172.0,40.33,40.34,40.27,40.28,36172.0
2022-09-20 13:20:00,40.29,40.3,40.22,40.23,75595.0,40.29,40.3,40.22,40.23,75595.0
2022-09-20 13:30:00,40.21,40.21,40.14,40.18,44031.0,40.21,40.21,40.14,40.18,44031.0
2022-09-20 13:40:00,40.17,40.2,40.1,40.11,50991.0,40.17,40.2,40.1,40.11,50991.0
2022-09-20 13:50:00,40.11,40.12,40.01,40.02,40706.0,40.11,40.12,40.01,40.02,40706.0
2022-09-20 14:00:00,40.01,40.08,40.01,40.08,79658.0,40.01,40.08,40.01,40.08,79658.0
2022-09-20 14:10:00,40.08,40.1,40.0,40.09,59343.0,40.08,40.1,40.0,40.09,59343.0
2022-09-20 14:20:00,40.09,40.18,40.08,40.15,68733.0,40.09,40.18,40.08,40.15,68733.0
2022-09-20 14:30:00,40.15,40.15,40.06,40.07,40472.0,40.15,40.15,40.06,40.07,40472.0
2022-09-20 14:40:00,40.08,40.26,40.03,40.22,78175.0,40.08,40.26,40.03,40.22,78175.0
2022-09-20 14:50:00,40.22,40.3,40.2,40.27,53120.0,40.22,40.3,40.2,40.27,53120.0
2022-09-20 15:00:00,40.26,40.33,40.24,40.25,52066.0,40.26,40.33,40.24,40.25,52066.0
2022-09-20 15:10:00,40.26,40.35,40.25,40.34,64389.0,40.26,40.35,40.25,40.34,64389.0
2022-09-20 15:20:00,40.34,40.47,40.33,40.46,178271.0,40.34,40.47,40.33,40.46,178271.0
2022-09-20 15:30:00,40.46,40.56,40.39,40.52,181080.0,40.46,40.56,40.39,40.52,181080.0
2022-09-20 15:40:00,40.52,40.57,40.5,40.53,167205.0,40.52,40.57,40.5,40.53,167205.0
2022-09-20 15:50:00,40.52,40.57,40.38,40.44,627696.0,40.52,40.57,40.38,40.44,627696.0
2022-09-21 09:30:00,40.56,40.67,40.47,40.5,128301.0,40.56,40.67,40.47,40.5,128301.0
2022-09-21 09:40:00,40.52,40.79,40.46,40.78,96299.0,40.52,40.79,40.46,40.78,96299.0
2022-09-21 09:50:00,40.78,40.8,40.72,40.75,73146.0,40.78,40.8,40.72,40.75,73146.0
2022-09-21 10:00:00,40.75,40.84,40.71,40.84,174625.0,40.75,40.84,40.71,40.84,174625.0
2022-09-21 10:10:00,40.84,40.84,40.72,40.72,36094.0,40.84,40.84,40.72,40.72,36094.0
2022-09-21 10:20:00,40.73,40.84,40.7,40.82,65169.0,40.73,40.84,40.7,40.82,65169.0
2022-09-21 10:30:00,40.8,40.83,40.71,40.73,34863.0,40.8,40.83,40.71,40.73,34863.0
2022-09-21 10:40:00,40.73,40.73,40.6,40.62,46716.0,40.73,40.73,40.6,40.62,46716.0
2022-09-21 10:50:00,40.61,40.74,40.59,40.73,75920.0,40.61,40.74,40.59,40.73,75920.0
2022-09-21 11:00:00,40.73,40.78,40.7,40.71,71573.0,40.73,40.78,40.7,40.71,71573.0
2022-09-21 11:10:00,40.71,40.76,40.7,40.7,43451.0,40.71,40.76,40.7,40.7,43451.0
2022-09-21 11:20:00,40.71,40.73,40.64,40.66,97825.0,40.71,40.73,40.64,40.66,97825.0
2022-09-21 11:30:00,40.65,40.66,40.59,40.66,32154.0,40.65,40.66,40.59,40.66,32154.0
2022-09-21 11:40:00,40.65,40.66,40.58,40.62,45078.0,40.65,40.66,40.58,40.62,45078.0
2022-09-21 11:50:00,40.62,40.62,40.53,40.58,37971.0,40.62,40.62,40.53,40.58,37971.0
2022-09-21 12:00:00,40.58,40.58,40.52,40.55,37995.0,40.58,40.58,40.52,40.55,37995.0
2022-09-21 12:10:00,40.55,40.56,40.48,40.52,34017.0,40.55,40.56,40.48,40.52,34017.0
2022-09-21 12:20:00,40.52,40.55,40.51,40.52,27740.0,40.52,40.55,40.51,40.52,27740.0
2022-09-21 12:30:00,40.53,40.57,40.5,40.51,24549.0,40.53,40.57,40.5,40.51,24549.0
2022-09-21 12:40:00,40.5,40.51,40.42,40.46,24738.0,40.5,40.51,40.42,40.46,24738.0
2022-09-21 12:50:00,40.46,40.46,40.4,40.41,34080.0,40.46,40.46,40.4,40.41,34080.0
2022-09-21 13:00:00,40.41,40.54,40.4,40.52,142695.0,40.41,40.54,40.4,40.52,142695.0
2022-09-21 13:10:00,40.52,40.54,40.47,40.49,61857.0,40.52,40.54,40.47,40.49,61857.0
2022-09-21 13:20:00,40.49,40.52,40.47,40.49,48872.0,40.49,40.52,40.47,40.49,48872.0
2022-09-21 13:30:00,40.49,40.54,40.49,40.54,34788.0,40.49,40.54,40.49,40.54,34788.0
2022-09-21 13:40:00,40.54,40.62,40.52,40.6,164826.0,40.54,40.62,40.52,40.6,164826.0
2022-09-21 13:50:00,40.6,40.68,40.54,40.61,98435.0,40.6,40.68,40.54,40.61,98435.0
2022-09-21 14:00:00,40.55,40.59,40.01,40.19,205218.0,40.55,40.59,40.01,40.19,205218.0
2022-09-21 14:10:00,40.18,40.2,39.98,40.07,226123.0,40.18,40.2,39.98,40.07,226123.0
2022-09-21 14:20:00,40.07,40.16,40.06,40.11,118689.0,40.07,40.16,40.06,40.11,118689.0
2022-09-21 14:30:00,40.1,40.43,40.03,40.33,277982.0,40.1,40.43,40.03,40.33,277982.0
2022-09-21 14:40:00,40.33,40.86,40.27,40.59,212434.0,40.33,40.86,40.27,40.59,212434.0
2022-09-21 14:50:00,40.6,40.76,40.49,40.71,202541.0,40.6,40.76,40.49,40.71,202541.0
2022-09-21 15:00:00,40.72,40.77,40.52,40.54,116455.0,40.72,40.77,40.52,40.54,116455.0
2022-09-21 15:10:00,40.5,40.5,40.18,40.38,102962.0,40.5,40.5,40.18,40.38,102962.0
2022-09-21 15:20:00,40.38,40.38,40.06,40.08,79609.0,40.38,40.38,40.06,40.08,79609.0
2022-09-21 15:30:00,40.08,40.12,39.91,39.92,220014.0,40.08,40.12,39.91,39.92,220014.0
2022-09-21 15:40:00,39.93,40.0,39.82,39.86,282492.0,39.93,40.0,39.82,39.86,282492.0
2022-09-21 15:50:00,39.86,39.96,39.75,39.75,764733.0,39.86,39.96,39.75,39.75,764733.0
2022-09-22 09:30:00,39.55,39.7,39.44,39.45,151882.0,39.55,39.7,39.44,39.45,151882.0
2022-09-22 09:40:00,39.44,39.46,39.23,39.23,84145.0,39.44,39.46,39.23,39.23,84145.0
2022-09-22 09:50:00,39.24,39.34,39.2,39.27,116068.0,39.24,39.34,39.2,39.27,116068.0
2022-09-22 10:00:00,39.26,39.38,39.19,39.35,131025.0,39.26,39.38,39.19,39.35,131025.0
2022-09-22 10:10:00,39.34,39.48,39.3,39.31,136009.0,39.34,39.48,39.3,39.31,136009.0
2022-09-22 10:20:00,39.3,39.41,39.24,39.38,77043.0,39.3,39.41,39.24,39.38,77043.0
2022-09-22 10:30:00,39.39,39.43,39.27,39.4,84594.0,39.39,39.43,39.27,39.4,84594.0
2022-09-22 10:40:00,39.4,39.41,39.2,39.28,95587.0,39.4,39.41,39.2,39.28,95587.0
2022-09-22 10:50:00,39.27,39.35,39.24,39.26,40946.0,39.27,39.35,39.24,39.26,40946.0
2022-09-22 11:00:00,39.26,39.33,39.24,39.32,99865.0,39.26,39.33,39.24,39.32,99865.0
2022-09-22 11:10:00,39.33,39.33,39.22,39.23,279252.0,39.33,39.33,39.22,39.23,279252.0
2022-09-22 11:20:00,39.23,39.27,39.2,39.25,108958.0,39.23,39.27,39.2,39.25,108958.0
2022-09-22 11:30:00,39.25,39.34,39.23,39.32,81907.0,39.25,39.34,39.23,39.32,81907.0
2022-09-22 11:40:00,39.32,39.33,39.23,39.3,51313.0,39.32,39.33,39.23,39.3,51313.0
2022-09-22 11:50:00,39.3,39.33,39.21,39.25,32259.0,39.3,39.33,39.21,39.25,32259.0
2022-09-22 12:00:00,39.24,39.31,39.23,39.3,79481.0,39.24,39.31,39.23,39.3,79481.0
2022-09-22 12:10:00,39.3,39.31,39.22,39.3,90865.0,39.3,39.31,39.22,39.3,90865.0
2022-09-22 12:20:00,39.29,39.42,39.28,39.29,77777.0,39.29,39.42,39.28,39.29,77777.0
2022-09-22 12:30:00,39.28,39.3,39.22,39.3,26953.0,39.28,39.3,39.22,39.3,26953.0
2022-09-22 12:40:00,39.3,39.31,39.25,39.26,25027.0,39.3,39.31,39.25,39.26,25027.0
2022-09-22 12:50:00,39.27,39.34,39.26,39.28,42087.0,39.27,39.34,39.26,39.28,42087.0
2022-09-22 13:00:00,39.27,39.28,39.18,39.19,35305.0,39.27,39.28,39.18,39.19,35305.0
2022-09-22 13:10:00,39.19,39.21,39.13,39.2,48901.0,39.19,39.21,39.13,39.2,48901.0
2022-09-22 13:20:00,39.21,39.25,39.2,39.25,33056.0,39.21,39.25,39.2,39.25,33056.0
2022-09-22 13:30:00,39.24,39.3,39.24,39.25,71078.0,39.24,39.3,39.24,39.25,71078.0
2022-09-22 13:40:00,39.25,39.36,39.23,39.36,50376.0,39.25,39.36,39.23,39.36,50376.0
2022-09-22 13:50:00,39.36,39.44,39.35,39.4,47149.0,39.36,39.44,39.35,39.4,47149.0
2022-09-22 14:00:00,39.4,39.42,39.33,39.37,36427.0,39.4,39.42,39.33,39.37,36427.0
2022-09-22 14:10:00,39.36,39.39,39.33,39.34,35999.0,39.36,39.39,39.33,39.34,35999.0
2022-09-22 14:20:00,39.34,39.41,39.28,39.39,55195.0,39.34,39.41,39.28,39.39,55195.0
2022-09-22 14:30:00,39.4,39.44,39.36,39.44,50920.0,39.4,39.44,39.36,39.44,50920.0
2022-09-22 14:40:00,39.44,39.45,39.37,39.41,45850.0,39.44,39.45,39.37,39.41,45850.0
2022-09-22 14:50:00,39.41,39.56,39.41,39.49,49078.0,39.41,39.56,39.41,39.49,49078.0
2022-09-22 15:00:00,39.5,39.59,39.5,39.54,64381.0,39.5,39.59,39.5,39.54,64381.0
2022-09-22 15:10:00,39.54,39.64,39.54,39.55,85862.0,39.54,39.64,39.54,39.55,85862.0
2022-09-22 15:20:00,39.55,39.55,39.47,39.52,83374.0,39.55,39.55,39.47,39.52,83374.0
2022-09-22 15:30:00,39.52,39.58,39.51,39.53,134338.0,39.52,39.58,39.51,39.53,134338.0
2022-09-22 15:40:00,39.52,39.61,39.48,39.59,216139.0,39.52,39.61,39.48,39.59,216139.0
2022-09-22 15:50:00,39.58,39.61,39.29,39.31,499914.0,39.58,39.61,39.29,39.31,499914.0
2022-09-23 09:30:00,38.88,39.08,38.82,38.83,225780.0,38.88,39.08,38.82,38.83,225780.0
2022-09-23 09:40:00,38.82,39.0,38.8,38.83,268044.0,38.82,39.0,38.8,38.83,268044.0
2022-09-23 09:50:00,38.81,38.83,38.7,38.78,119350.0,38.81,38.83,38.7,38.78,119350.0
2022-09-23 10:00:00,38.78,38.83,38.74,38.82,130962.0,38.78,38.83,38.74,38.82,130962.0
2022-09-23 10:10:00,38.82,38.99,38.81,38.91,157698.0,38.82,38.99,38.81,38.91,157698.0
2022-09-23 10:20:00,38.9,38.96,38.86,38.94,127153.0,38.9,38.96,38.86,38.94,127153.0
2022-09-23 10:30:00,38.94,38.96,38.86,38.96,182726.0,38.94,38.96,38.86,38.96,182726.0
2022-09-23 10:40:00,38.95,39.01,38.83,38.83,127877.0,38.95,39.01,38.83,38.83,127877.0
2022-09-23 10:50:00,38.82,38.88,38.73,38.77,64948.0,38.82,38.88,38.73,38.77,64948.0
2022-09-23 11:00:00,38.77,38.87,38.74,38.85,93589.0,38.77,38.87,38.74,38.85,93589.0
2022-09-23 11:10:00,38.86,38.88,38.74,38.77,117133.0,38.86,38.88,38.74,38.77,117133.0
2022-09-23 11:20:00,38.77,38.82,38.71,38.73,99696.0,38.77,38.82,38.71,38.73,99696.0
2022-09-23 11:30:00,38.73,38.75,38.64,38.65,57061.0,38.73,38.75,38.64,38.65,57061.0
2022-09-23 11:40:00,38.65,38.67,38.51,38.52,76526.0,38.65,38.67,38.51,38.52,76526.0
2022-09-23 11:50:00,38.51,38.58,38.47,38.58,51174.0,38.51,38.58,38.47,38.58,51174.0
2022-09-23 12:00:00,38.58,38.62,38.55,38.58,51206.0,38.58,38.62,38.55,38.58,51206.0
2022-09-23 12:10:00,38.59,38.59,38.51,38.57,73554.0,38.59,38.59,38.51,38.57,73554.0
2022-09-23 12:20:00,38.57,38.58,38.48,38.48,81871.0,38.57,38.58,38.48,38.48,81871.0
2022-09-23 12:30:00,38.49,38.52,38.43,38.5,86449.0,38.49,38.52,38.43,38.5,86449.0
2022-09-23 12:40:00,38.5,38.54,38.46,38.52,82872.0,38.5,38.54,38.46,38.52,82872.0
2022-09-23 12:50:00,38.53,38.62,38.51,38.62,87930.0,38.53,38.62,38.51,38.62,87930.0
2022-09-23 13:00:00,38.62,38.64,38.56,38.61,55961.0,38.62,38.64,38.56,38.61,55961.0
2022-09-23 13:10:00,38.61,38.68,38.6,38.66,35183.0,38.61,38.68,38.6,38.66,35183.0
2022-09-23 13:20:00,38.66,38.66,38.54,38.55,41971.0,38.66,38.66,38.54,38.55,41971.0
2022-09-23 13:30:00,38.55,38.64,38.55,38.59,98859.0,38.55,38.64,38.55,38.59,98859.0
2022-09-23 13:40:00,38.59,38.68,38.54,38.64,41936.0,38.59,38.68,38.54,38.64,41936.0
2022-09-23 13:50:00,38.64,38.67,38.58,38.64,42825.0,38.64,38.67,38.58,38.64,42825.0
2022-09-23 14:00:00,38.64,38.64,38.48,38.48,43225.0,38.64,38.64,38.48,38.48,43225.0
2022-09-23 14:10:00,38.48,38.51,38.38,38.4,107628.0,38.48,38.51,38.38,38.4,107628.0
2022-09-23 14:20:00,38.4,38.49,38.37,38.45,73510.0,38.4,38.49,38.37,38.45,73510.0
2022-09-23 14:30:00,38.45,38.46,38.34,38.37,104431.0,38.45,38.46,38.34,38.37,104431.0
2022-09-23 14:40:00,38.37,38.41,38.34,38.37,68005.0,38.37,38.41,38.34,38.37,68005.0
2022-09-23 14:50:00,38.37,38.38,38.24,38.27,47158.0,38.37,38.38,38.24,38.27,47158.0
2022-09-23 15:00:00,38.27,38.51,38.26,38.49,127739.0,38.27,38.51,38.26,38.49,127739.0
2022-09-23 15:10:00,38.49,38.55,38.42,38.52,91214.0,38.49,38.55,38.42,38.52,91214.0
2022-09-23 15:20:00,38.52,38.58,38.49,38.58,95527.0,38.52,38.58,38.49,38.58,95527.0
2022-09-23 15:30:00,38.58,38.75,38.57,38.75,170216.0,38.58,38.75,38.57,38.75,170216.0
2022-09-23 15:40:00,38.75,38.83,38.7,38.79,160760.0,38.75,38.83,38.7,38.79,160760.0
2022-09-23 15:50:00,38.79,38.93,38.73,38.9,589618.0,38.79,38.93,38.73,38.9,589618.0
2022-09-26 09:30:00,38.7,38.79,38.55,38.73,201515.0,38.7,38.79,38.55,38.73,201515.0
2022-09-26 09:40:00,38.74,38.84,38.56,38.61,120019.0,38.74,38.84,38.56,38.61,120019.0
2022-09-26 09:50:00,38.61,38.75,38.6,38.69,88405.0,38.61,38.75,38.6,38.69,88405.0
2022-09-26 10:00:00,38.69,38.79,38.64,38.66,84045.0,38.69,38.79,38.64,38.66,84045.0
2022-09-26 10:10:00,38.67,38.83,38.56,38.79,55506.0,38.67,38.83,38.56,38.79,55506.0
2022-09-26 10:20:00,38.8,38.89,38.76,38.82,63256.0,38.8,38.89,38.76,38.82,63256.0
2022-09-26 10:30:00,38.82,38.82,38.66,38.73,111749.0,38.82,38.82,38.66,38.73,111749.0
2022-09-26 10:40:00,38.74,38.76,38.61,38.64,71483.0,38.74,38.76,38.61,38.64,71483.0
2022-09-26 10:50:00,38.65,38.76,38.59,38.71,66675.0,38.65,38.76,38.59,38.71,66675.0
2022-09-26 11:00:00,38.7,38.76,38.6,38.61,48625.0,38.7,38.76,38.6,38.61,48625.0
2022-09-26 11:10:00,38.6,38.69,38.58,38.63,108593.0,38.6,38.69,38.58,38.63,108593.0
2022-09-26 11:20:00,38.62,38.66,38.47,38.47,61502.0,38.62,38.66,38.47,38.47,61502.0
2022-09-26 11:30:00,38.46,38.51,38.44,38.48,54540.0,38.46,38.51,38.44,38.48,54540.0
2022-09-26 11:40:00,38.49,38.55,38.39,38.48,65555.0,38.49,38.55,38.39,38.48,65555.0
2022-09-26 11:50:00,38.47,38.56,38.38,38.51,53217.0,38.47,38.56,38.38,38.51,53217.0
2022-09-26 12:00:00,38.5,38.5,38.39,38.43,46033.0,38.5,38.5,38.39,38.43,46033.0
2022-09-26 12:10:00,38.43,38.44,38.36,38.37,42181.0,38.43,38.44,38.36,38.37,42181.0
2022-09-26 12:20:00,38.36,38.37,38.22,38.26,42979.0,38.36,38.37,38.22,38.26,42979.0
2022-09-26 12:30:00,38.25,38.27,38.16,38.2,33532.0,38.25,38.27,38.16,38.2,33532.0
2022-09-26 12:40:00,38.19,38.26,38.16,38.22,36367.0,38.19,38.26,38.16,38.22,36367.0
2022-09-26 12:50:00,38.22,38.32,38.21,38.27,46838.0,38.22,38.32,38.21,38.27,46838.0
2022-09-26 13:00:00,38.26,38.27,38.12,38.14,59095.0,38.26,38.27,38.12,38.14,59095.0
2022-09-26 13:10:00,38.15,38.17,38.05,38.08,60078.0,38.15,38.17,38.05,38.08,60078.0
2022-09-26 13:20:00,38.08,38.11,38.03,38.08,60835.0,38.08,38.11,38.03,38.08,60835.0
2022-09-26 13:30:00,38.08,38.19,38.07,38.13,100577.0,38.08,38.19,38.07,38.13,100577.0
2022-09-26 13:40:00,38.15,38.21,38.1,38.18,91060.0,38.15,38.21,38.1,38.18,91060.0
2022-09-26 13:50:00,38.19,38.26,38.14,38.15,110735.0,38.19,38.26,38.14,38.15,110735.0
2022-09-26 14:00:00,38.14,38.31,38.13,38.3,54763.0,38.14,38.31,38.13,38.3,54763.0
2022-09-26 14:10:00,38.3,38.3,38.24,38.27,51285.0,38.3,38.3,38.24,38.27,51285.0
2022-09-26 14:20:00,38.27,38.28,38.18,38.2,59510.0,38.27,38.28,38.18,38.2,59510.0
2022-09-26 14:30:00,38.18,38.23,38.11,38.15,63715.0,38.18,38.23,38.11,38.15,63715.0
2022-09-26 14:40:00,38.15,38.32,38.12,38.3,113918.0,38.15,38.32,38.12,38.3,113918.0
2022-09-26 14:50:00,38.3,38.36,38.27,38.32,62815.0,38.3,38.36,38.27,38.32,62815.0
2022-09-26 15:00:00,38.32,38.4,38.29,38.37,96128.0,38.32,38.4,38.29,38.37,96128.0
2022-09-26 15:10:00,38.38,38.39,38.25,38.34,115514.0,38.38,38.39,38.25,38.34,115514.0
2022-09-26 15:20:00,38.33,38.36,38.25,38.28,92118.0,38.33,38.36,38.25,38.28,92118.0
2022-09-26 15:30:00,38.28,38.35,38.21,38.29,167566.0,38.28,38.35,38.21,38.29,167566.0
2022-09-26 15:40:00,38.3,38.51,38.29,38.51,209092.0,38.3,38.51,38.29,38.51,209092.0
2022-09-26 15:50:00,38.5,38.66,38.35,38.38,593400.0,38.5,38.66,38.35,38.38,593400.0
2022-09-27 09:30:00,38.71,38.71,38.49,38.63,175900.0,38.71,38.71,38.49,38.63,175900.0
2022-09-27 09:40:00,38.63,38.8,38.56,38.57,138748.0,38.63,38.8,38.56,38.57,138748.0
2022-09-27 09:50:00,38.57,38.77,38.56,38.59,90963.0,38.57,38.77,38.56,38.59,90963.0
2022-09-27 10:00:00,38.6,38.61,38.34,38.45,94092.0,38.6,38.61,38.34,38.45,94092.0
2022-09-27 10:10:00,38.44,38.51,38.38,38.43,56879.0,38.44,38.51,38.38,38.43,56879.0
2022-09-27 10:20:00,38.43,38.58,38.41,38.49,82528.0,38.43,38.58,38.41,38.49,82528.0
2022-09-27 10:30:00,38.5,38.65,38.49,38.57,67990.0,38.5,38.65,38.49,38.57,67990.0
2022-09-27 10:40:00,38.57,38.71,38.54,38.67,277469.0,38.57,38.71,38.54,38.67,277469.0
2022-09-27 10:50:00,38.68,38.68,38.5,38.55,272421.0,38.68,38.68,38.5,38.55,272421.0
2022-09-27 11:00:00,38.55,38.61,38.47,38.6,86354.0,38.55,38.61,38.47,38.6,86354.0
2022-09-27 11:10:00,38.6,38.61,38.46,38.54,57010.0,38.6,38.61,38.46,38.54,57010.0
2022-09-27 11:20:00,38.54,38.54,38.29,38.33,63848.0,38.54,38.54,38.29,38.33,63848.0
2022-09-27 11:30:00,38.33,38.38,38.31,38.38,45046.0,38.33,38.38,38.31,38.38,45046.0
2022-09-27 11:40:00,38.37,38.4,38.3,38.31,53345.0,38.37,38.4,38.3,38.31,53345.0
2022-09-27 11:50:00,38.32,38.36,38.25,38.26,43174.0,38.32,38.36,38.25,38.26,43174.0
2022-09-27 12:00:00,38.25,38.26,38.11,38.11,46246.0,38.25,38.26,38.11,38.11,46246.0
2022-09-27 12:10:00,38.11,38.11,37.84,37.84,102796.0,38.11,38.11,37.84,37.84,102796.0
2022-09-27 12:20:00,37.84,37.94,37.82,37.91,71542.0,37.84,37.94,37.82,37.91,71542.0
2022-09-27 12:30:00,37.9,38.03,37.89,37.94,116405.0,37.9,38.03,37.89,37.94,116405.0
2022-09-27 12:40:00,37.93,38.03,37.92,38.02,45010.0,37.93,38.03,37.92,38.02,45010.0
2022-09-27 12:50:00,38.02,38.05,37.9,38.02,42448.0,38.02,38.05,37.9,38.02,42448.0
2022-09-27 13:00:00,38.02,38.02,37.9,37.94,85784.0,38.02,38.02,37.9,37.94,85784.0
2022-09-27 13:10:00,37.94,38.0,37.89,37.98,60881.0,37.94,38.0,37.89,37.98,60881.0
2022-09-27 13:20:00,37.97,37.98,37.9,37.94,37538.0,37.97,37.98,37.9,37.94,37538.0
2022-09-27 13:30:00,37.94,37.98,37.86,37.87,62135.0,37.94,37.98,37.86,37.87,62135.0
2022-09-27 13:40:00,37.87,37.89,37.79,37.8,44938.0,37.87,37.89,37.79,37.8,44938.0
2022-09-27 13:50:00,37.8,37.82,37.74,37.82,66817.0,37.8,37.82,37.74,37.82,66817.0
2022-09-27 14:00:00,37.83,37.94,37.8,37.88,47417.0,37.83,37.94,37.8,37.88,47417.0
2022-09-27 14:10:00,37.89,37.9,37.83,37.86,52255.0,37.89,37.9,37.83,37.86,52255.0
2022-09-27 14:20:00,37.85,37.94,37.81,37.94,64149.0,37.85,37.94,37.81,37.94,64149.0
2022-09-27 14:30:00,37.94,38.09,37.92,38.08,49155.0,37.94,38.09,37.92,38.08,49155.0
2022-09-27 14:40:00,38.08,38.18,38.04,38.17,80123.0,38.08,38.18,38.04,38.17,80123.0
2022-09-27 14:50:00,38.17,38.18,38.11,38.13,43951.0,38.17,38.18,38.11,38.13,43951.0
2022-09-27 15:00:00,38.12,38.12,37.97,38.05,77867.0,38.12,38.12,37.97,38.05,77867.0
2022-09-27 15:10:00,38.05,38.08,37.94,38.01,188599.0,38.05,38.08,37.94,38.01,188599.0
2022-09-27 15:20:00,38.01,38.07,38.0,38.01,280479.0,38.01,38.07,38.0,38.01,280479.0
2022-09-27 15:30:00,38.01,38.06,37.99,38.04,425954.0,38.01,38.06,37.99,38.04,425954.0
2022-09-27 15:40:00,38.04,38.15,38.03,38.14,248438.0,38.04,38.15,38.03,38.14,248438.0
2022-09-27 15:50:00,38.13,38.21,38.11,38.16,902393.0,38.13,38.21,38.11,38.16,902393.0
2022-09-28 09:30:00,38.46,38.53,38.23,38.29,222595.0,38.46,38.53,38.23,38.29,222595.0
2022-09-28 09:40:00,38.29,38.52,38.25,38.41,153700.0,38.29,38.52,38.25,38.41,153700.0
2022-09-28 09:50:00,38.41,38.47,38.28,38.33,88643.0,38.41,38.47,38.28,38.33,88643.0
2022-09-28 10:00:00,38.34,38.45,38.24,38.26,250649.0,38.34,38.45,38.24,38.26,250649.0
2022-09-28 10:10:00,38.27,38.37,38.22,38.29,93281.0,38.27,38.37,38.22,38.29,93281.0
2022-09-28 10:20:00,38.27,38.4,38.26,38.4,89164.0,38.27,38.4,38.26,38.4,89164.0
2022-09-28 10:30:00,38.41,38.55,38.36,38.47,73388.0,38.41,38.55,38.36,38.47,73388.0
2022-09-28 10:40:00,38.47,38.49,38.4,38.45,188527.0,38.47,38.49,38.4,38.45,188527.0
2022-09-28 10:50:00,38.45,38.45,38.34,38.37,80729.0,38.45,38.45,38.34,38.37,80729.0
2022-09-28 11:00:00,38.36,38.45,38.32,38.42,44628.0,38.36,38.45,38.32,38.42,44628.0
2022-09-28 11:10:00,38.41,38.51,38.41,38.51,94272.0,38.41,38.51,38.41,38.51,94272.0
2022-09-28 11:20:00,38.52,38.67,38.51,38.65,291576.0,38.52,38.67,38.51,38.65,291576.0
2022-09-28 11:30:00,38.65,38.82,38.64,38.72,205109.0,38.65,38.82,38.64,38.72,205109.0
2022-09-28 11:40:00,38.73,38.79,38.7,38.77,116047.0,38.73,38.79,38.7,38.77,116047.0
2022-09-28 11:50:00,38.78,38.89,38.77,38.84,105133.0,38.78,38.89,38.77,38.84,105133.0
2022-09-28 12:00:00,38.85,38.9,38.81,38.83,79332.0,38.85,38.9,38.81,38.83,79332.0
2022-09-28 12:10:00,38.83,38.94,38.79,38.93,95526.0,38.83,38.94,38.79,38.93,95526.0
2022-09-28 12:20:00,38.94,38.94,38.84,38.87,105192.0,38.94,38.94,38.84,38.87,105192.0
2022-09-28 12:30:00,38.88,38.95,38.87,38.9,102896.0,38.88,38.95,38.87,38.9,102896.0
2022-09-28 12:40:00,38.91,39.01,38.9,38.96,63302.0,38.91,39.01,38.9,38.96,63302.0
2022-09-28 12:50:00,38.97,39.04,38.93,39.01,83650.0,38.97,39.04,38.93,39.01,83650.0
2022-09-28 13:00:00,39.02,39.06,38.95,39.05,73483.0,39.02,39.06,38.95,39.05,73483.0
2022-09-28 13:10:00,39.05,39.13,39.03,39.1,80332.0,39.05,39.13,39.03,39.1,80332.0
2022-09-28 13:20:00,39.1,39.12,39.04,39.06,44646.0,39.1,39.12,39.04,39.06,44646.0
2022-09-28 13:30:00,39.07,39.11,39.02,39.11,58240.0,39.07,39.11,39.02,39.11,58240.0
2022-09-28 13:40:00,39.11,39.14,39.06,39.09,80058.0,39.11,39.14,39.06,39.09,80058.0
2022-09-28 13:50:00,39.09,39.17,39.06,39.15,76825.0,39.09,39.17,39.06,39.15,76825.0
2022-09-28 14:00:00,39.15,39.17,39.06,39.09,190764.0,39.15,39.17,39.06,39.09,190764.0
2022-09-28 14:10:00,39.08,39.1,39.01,39.02,62783.0,39.08,39.1,39.01,39.02,62783.0
2022-09-28 14:20:00,39.03,39.05,38.98,39.05,67515.0,39.03,39.05,38.98,39.05,67515.0
2022-09-28 14:30:00,39.05,39.21,39.04,39.2,133300.0,39.05,39.21,39.04,39.2,133300.0
2022-09-28 14:40:00,39.2,39.23,39.13,39.16,210263.0,39.2,39.23,39.13,39.16,210263.0
2022-09-28 14:50:00,39.17,39.2,39.15,39.17,52552.0,39.17,39.2,39.15,39.17,52552.0
2022-09-28 15:00:00,39.16,39.29,39.15,39.27,99275.0,39.16,39.29,39.15,39.27,99275.0
2022-09-28 15:10:00,39.27,39.29,39.22,39.23,89878.0,39.27,39.29,39.22,39.23,89878.0
2022-09-28 15:20:00,39.23,39.28,39.23,39.27,77505.0,39.23,39.28,39.23,39.27,77505.0
2022-09-28 15:30:00,39.27,39.36,39.27,39.34,133689.0,39.27,39.36,39.27,39.34,133689.0
2022-09-28 15:40:00,39.34,39.42,39.34,39.4,191453.0,39.34,39.42,39.34,39.4,191453.0
2022-09-28 15:50:00,39.39,39.39,39.1,39.12,664256.0,39.39,39.39,39.1,39.12,664256.0
2022-09-29 09:30:00,38.92,38.99,38.79,38.86,146421.0,38.92,38.99,38.79,38.86,146421.0
2022-09-29 09:40:00,38.86,38.9,38.58,38.65,146629.0,38.86,38.9,38.58,38.65,146629.0
2022-09-29 09:50:00,38.65,38.82,38.63,38.78,94569.0,38.65,38.82,38.63,38.78,94569.0
2022-09-29 10:00:00,38.78,38.81,38.65,38.71,146991.0,38.78,38.81,38.65,38.71,146991.0
2022-09-29 10:10:00,38.71,38.79,38.54,38.6,99511.0,38.71,38.79,38.54,38.6,99511.0
2022-09-29 10:20:00,38.61,38.78,38.59,38.74,97246.0,38.61,38.78,38.59,38.74,97246.0
2022-09-29 10:30:00,38.75,38.81,38.7,38.8,115651.0,38.75,38.81,38.7,38.8,115651.0
2022-09-29 10:40:00,38.8,38.96,38.78,38.95,136402.0,38.8,38.96,38.78,38.95,136402.0
2022-09-29 10:50:00,38.95,39.12,38.94,39.11,204531.0,38.95,39.12,38.94,39.11,204531.0
2022-09-29 11:00:00,39.12,39.31,39.1,39.29,307507.0,39.12,39.31,39.1,39.29,307507.0
2022-09-29 11:10:00,39.28,39.28,39.1,39.17,124302.0,39.28,39.28,39.1,39.17,124302.0
2022-09-29 11:20:00,39.16,39.17,39.07,39.16,201027.0,39.16,39.17,39.07,39.16,201027.0
2022-09-29 11:30:00,39.15,39.27,39.13,39.26,135293.0,39.15,39.27,39.13,39.26,135293.0
2022-09-29 11:40:00,39.26,39.46,39.22,39.41,167192.0,39.26,39.46,39.22,39.41,167192.0
2022-09-29 11:50:00,39.41,39.47,39.37,39.38,78263.0,39.41,39.47,39.37,39.38,78263.0
2022-09-29 12:00:00,39.37,39.42,39.33,39.4,67834.0,39.37,39.42,39.33,39.4,67834.0
2022-09-29 12:10:00,39.4,39.41,39.2,39.22,51405.0,39.4,39.41,39.2,39.22,51405.0
2022-09-29 12:20:00,39.22,39.29,39.18,39.27,107866.0,39.22,39.29,39.18,39.27,107866.0
2022-09-29 12:30:00,39.27,39.41,39.25,39.38,163695.0,39.27,39.41,39.25,39.38,163695.0
2022-09-29 12:40:00,39.37,39.5,39.35,39.44,79256.0,39.37,39.5,39.35,39.44,79256.0
2022-09-29 12:50:00,39.43,39.49,39.4,39.45,236945.0,39.43,39.49,39.4,39.45,236945.0
2022-09-29 13:00:00,39.45,39.46,39.34,39.36,151106.0,39.45,39.46,39.34,39.36,151106.0
2022-09-29 13:10:00,39.35,39.46,39.35,39.43,70202.0,39.35,39.46,39.35,39.43,70202.0
2022-09-29 13:20:00,39.43,39.45,39.33,39.34,66491.0,39.43,39.45,39.33,39.34,66491.0
2022-09-29 13:30:00,39.33,39.39,39.29,39.34,54048.0,39.33,39.39,39.29,39.34,54048.0
2022-09-29 13:40:00,39.34,39.36,39.28,39.34,61471.0,39.34,39.36,39.28,39.34,61471.0
2022-09-29 13:50:00,39.34,39.37,39.26,39.27,117798.0,39.34,39.37,39.26,39.27,117798.0
2022-09-29 14:00:00,39.26,39.28,39.21,39.27,144895.0,39.26,39.28,39.21,39.27,144895.0
2022-09-29 14:10:00,39.26,39.31,39.21,39.23,97453.0,39.26,39.31,39.21,39.23,97453.0
2022-09-29 14:20:00,39.23,39.34,39.22,39.29,169194.0,39.23,39.34,39.22,39.29,169194.0
2022-09-29 14:30:00,39.29,39.39,39.28,39.36,146030.0,39.29,39.39,39.28,39.36,146030.0
2022-09-29 14:40:00,39.36,39.43,39.34,39.37,183493.0,39.36,39.43,39.34,39.37,183493.0
2022-09-29 14:50:00,39.36,39.37,39.18,39.23,85458.0,39.36,39.37,39.18,39.23,85458.0
2022-09-29 15:00:00,39.23,39.29,39.2,39.2,94661.0,39.23,39.29,39.2,39.2,94661.0
2022-09-29 15:10:00,39.21,39.31,39.18,39.29,96752.0,39.21,39.31,39.18,39.29,96752.0
2022-09-29 15:20:00,39.29,39.3,39.17,39.2,160197.0,39.29,39.3,39.17,39.2,160197.0
2022-09-29 15:30:00,39.2,39.35,39.19,39.31,174779.0,39.2,39.35,39.19,39.31,174779.0
2022-09-29 15:40:00,39.31,39.37,39.27,39.34,261307.0,39.31,39.37,39.27,39.34,261307.0
2022-09-29 15:50:00,39.35,39.39,39.28,39.35,612553.0,39.35,39.39,39.28,39.35,612553.0
2022-09-30 09:30:00,39.4,39.46,39.22,39.39,250739.0,39.4,39.46,39.22,39.39,250739.0
2022-09-30 09:40:00,39.4,39.57,39.34,39.55,171009.0,39.4,39.57,39.34,39.55,171009.0
2022-09-30 09:50:00,39.57,39.76,39.53,39.68,121585.0,39.57,39.76,39.53,39.68,121585.0
2022-09-30 10:00:00,39.7,39.71,39.52,39.59,131655.0,39.7,39.71,39.52,39.59,131655.0
2022-09-30 10:10:00,39.59,39.64,39.48,39.62,153291.0,39.59,39.64,39.48,39.62,153291.0
2022-09-30 10:20:00,39.61,39.7,39.55,39.6,98697.0,39.61,39.7,39.55,39.6,98697.0
2022-09-30 10:30:00,39.6,39.77,39.58,39.67,169878.0,39.6,39.77,39.58,39.67,169878.0
2022-09-30 10:40:00,39.68,39.77,39.63,39.76,66382.0,39.68,39.77,39.63,39.76,66382.0
2022-09-30 10:50:00,39.77,39.83,39.72,39.76,95218.0,39.77,39.83,39.72,39.76,95218.0
2022-09-30 11:00:00,39.77,39.94,39.71,39.94,107164.0,39.77,39.94,39.71,39.94,107164.0
2022-09-30 11:10:00,39.94,39.96,39.88,39.95,62011.0,39.94,39.96,39.88,39.95,62011.0
2022-09-30 11:20:00,39.96,39.99,39.91,39.94,69330.0,39.96,39.99,39.91,39.94,69330.0
2022-09-30 11:30:00,39.93,39.99,39.77,39.81,132049.0,39.93,39.99,39.77,39.81,132049.0
2022-09-30 11:40:00,39.8,39.82,39.66,39.66,127719.0,39.8,39.82,39.66,39.66,127719.0
2022-09-30 11:50:00,39.66,39.67,39.56,39.61,104282.0,39.66,39.67,39.56,39.61,104282.0
2022-09-30 12:00:00,39.6,39.6,39.47,39.48,87074.0,39.6,39.6,39.47,39.48,87074.0
2022-09-30 12:10:00,39.48,39.52,39.46,39.51,145548.0,39.48,39.52,39.46,39.51,145548.0
2022-09-30 12:20:00,39.52,39.53,39.41,39.49,58609.0,39.52,39.53,39.41,39.49,58609.0
2022-09-30 12:30:00,39.48,39.56,39.48,39.53,95284.0,39.48,39.56,39.48,39.53,95284.0
2022-09-30 12:40:00,39.54,39.55,39.5,39.55,51844.0,39.54,39.55,39.5,39.55,51844.0
2022-09-30 12:50:00,39.55,39.57,39.49,39.55,62445.0,39.55,39.57,39.49,39.55,62445.0
2022-09-30 13:00:00,39.55,39.56,39.48,39.55,66174.0,39.55,39.56,39.48,39.55,66174.0
2022-09-30 13:10:00,39.55,39.56,39.46,39.48,65225.0,39.55,39.56,39.46,39.48,65225.0
2022-09-30 13:20:00,39.48,39.51,39.43,39.48,48990.0,39.48,39.51,39.43,39.48,48990.0
2022-09-30 13:30:00,39.48,39.49,39.32,39.35,57181.0,39.48,39.49,39.32,39.35,57181.0
2022-09-30 13:40:00,39.36,39.37,39.27,39.28,68631.0,39.36,39.37,39.27,39.28,68631.0
2022-09-30 13:50:00,39.27,39.35,39.26,39.27,69914.0,39.27,39.35,39.26,39.27,69914.0
2022-09-30 14:00:00,39.27,39.3,39.21,39.27,100954.0,39.27,39.3,39.21,39.27,100954.0
2022-09-30 14:10:00,39.27,39.3,39.21,39.23,156153.0,39.27,39.3,39.21,39.23,156153.0
2022-09-30 14:20:00,39.23,39.26,39.07,39.13,82126.0,39.23,39.26,39.07,39.13,82126.0
2022-09-30 14:30:00,39.13,39.14,39.0,39.04,78605.0,39.13,39.14,39.0,39.04,78605.0
2022-09-30 14:40:00,39.04,39.05,38.84,38.9,105242.0,39.04,39.05,38.84,38.9,105242.0
2022-09-30 14:50:00,38.9,38.9,38.78,38.79,83989.0,38.9,38.9,38.78,38.79,83989.0
2022-09-30 15:00:00,38.79,38.94,38.77,38.88,72476.0,38.79,38.94,38.77,38.88,72476.0
2022-09-30 15:10:00,38.87,38.98,38.84,38.95,137625.0,38.87,38.98,38.84,38.95,137625.0
2022-09-30 15:20:00,38.95,38.95,38.8,38.91,117646.0,38.95,38.95,38.8,38.91,117646.0
2022-09-30 15:30:00,38.91,39.0,38.85,38.91,155398.0,38.91,39.0,38.85,38.91,155398.0
2022-09-30 15:40:00,38.91,38.98,38.89,38.94,195602.0,38.91,38.98,38.89,38.94,195602.0
2022-09-30 15:50:00,38.93,38.95,38.7,38.76,965787.0,38.93,38.95,38.7,38.76,965787.0
2022-10-03 09:30:00,39.21,39.24,38.94,39.0,233242.0,39.21,39.24,38.94,39.0,233242.0
2022-10-03 09:40:00,39.01,39.41,38.99,39.39,176440.0,39.01,39.41,38.99,39.39,176440.0
2022-10-03 09:50:00,39.38,39.45,39.25,39.33,81000.0,39.38,39.45,39.25,39.33,81000.0
2022-10-03 10:00:00,39.34,39.69,39.32,39.66,212332.0,39.34,39.69,39.32,39.66,212332.0
2022-10-03 10:10:00,39.67,39.87,39.66,39.77,73560.0,39.67,39.87,39.66,39.77,73560.0
2022-10-03 10:20:00,39.77,39.92,39.75,39.83,79127.0,39.77,39.92,39.75,39.83,79127.0
2022-10-03 10:30:00,39.84,39.9,39.72,39.72,63999.0,39.84,39.9,39.72,39.72,63999.0
2022-10-03 10:40:00,39.72,39.74,39.62,39.7,119866.0,39.72,39.74,39.62,39.7,119866.0
2022-10-03 10:50:00,39.69,39.71,39.55,39.56,122001.0,39.69,39.71,39.55,39.56,122001.0
2022-10-03 11:00:00,39.55,39.67,39.47,39.64,93247.0,39.55,39.67,39.47,39.64,93247.0
2022-10-03 11:10:00,39.66,39.67,39.52,39.53,120013.0,39.66,39.67,39.52,39.53,120013.0
2022-10-03 11:20:00,39.53,39.6,39.48,39.59,104687.0,39.53,39.6,39.48,39.59,104687.0
2022-10-03 11:30:00,39.6,39.63,39.44,39.45,48094.0,39.6,39.63,39.44,39.45,48094.0
2022-10-03 11:40:00,39.46,39.47,39.33,39.37,55230.0,39.46,39.47,39.33,39.37,55230.0
2022-10-03 11:50:00,39.38,39.41,39.34,39.38,42410.0,39.38,39.41,39.34,39.38,42410.0
2022-10-03 12:00:00,39.38,39.52,39.37,39.5,41450.0,39.38,39.52,39.37,39.5,41450.0
2022-10-03 12:10:00,39.5,39.55,39.42,39.44,31875.0,39.5,39.55,39.42,39.44,31875.0
2022-10-03 12:20:00,39.44,39.44,39.29,39.3,46387.0,39.44,39.44,39.29,39.3,46387.0
2022-10-03 12:30:00,39.29,39.31,39.24,39.3,60450.0,39.29,39.31,39.24,39.3,60450.0
2022-10-03 12:40:00,39.3,39.33,39.28,39.3,32257.0,39.3,39.33,39.28,39.3,32257.0
2022-10-03 12:50:00,39.29,39.36,39.24,39.36,37275.0,39.29,39.36,39.24,39.36,37275.0
2022-10-03 13:00:00,39.36,39.41,39.34,39.39,34802.0,39.36,39.41,39.34,39.39,34802.0
2022-10-03 13:10:00,39.4,39.44,39.36,39.4,42902.0,39.4,39.44,39.36,39.4,42902.0
2022-10-03 13:20:00,39.41,39.56,39.4,39.54,349288.0,39.41,39.56,39.4,39.54,349288.0
2022-10-03 13:30:00,39.55,39.65,39.54,39.59,62073.0,39.55,39.65,39.54,39.59,62073.0
2022-10-03 13:40:00,39.59,39.66,39.58,39.64,47029.0,39.59,39.66,39.58,39.64,47029.0
2022-10-03 13:50:00,39.64,39.65,39.57,39.59,54154.0,39.64,39.65,39.57,39.59,54154.0
2022-10-03 14:00:00,39.59,39.7,39.58,39.66,56228.0,39.59,39.7,39.58,39.66,56228.0
2022-10-03 14:10:00,39.67,39.75,39.66,39.74,48726.0,39.67,39.75,39.66,39.74,48726.0
2022-10-03 14:20:00,39.75,39.84,39.74,39.82,85932.0,39.75,39.84,39.74,39.82,85932.0
2022-10-03 14:30:00,39.81,39.88,39.81,39.87,81986.0,39.81,39.88,39.81,39.87,81986.0
2022-10-03 14:40:00,39.87,39.95,39.86,39.91,95518.0,39.87,39.95,39.86,39.91,95518.0
2022-10-03 14:50:00,39.92,39.98,39.91,39.94,89509.0,39.92,39.98,39.91,39.94,89509.0
2022-10-03 15:00:00,39.93,39.96,39.89,39.94,41100.0,39.93,39.96,39.89,39.94,41100.0
2022-10-03 15:10:00,39.93,39.95,39.85,39.89,114259.0,39.93,39.95,39.85,39.89,114259.0
2022-10-03 15:20:00,39.89,39.95,39.88,39.94,71157.0,39.89,39.95,39.88,39.94,71157.0
2022-10-03 15:30:00,39.94,39.97,39.87,39.88,125710.0,39.94,39.97,39.87,39.88,125710.0
2022-10-03 15:40:00,39.88,39.89,39.82,39.84,224000.0,39.88,39.89,39.82,39.84,224000.0
2022-10-03 15:50:00,39.84,39.91,39.78,39.88,857263.0,39.84,39.91,39.78,39.88,857263.0
2022-10-04 09:30:00,40.37,40.71,40.03,40.7,213434.0,40.37,40.71,40.03,40.7,213434.0
2022-10-04 09:40:00,40.7,40.87,40.7,40.74,104205.0,40.7,40.87,40.7,40.74,104205.0
2022-10-04 09:50:00,40.74,40.75,40.54,40.69,118663.0,40.74,40.75,40.54,40.69,118663.0
2022-10-04 10:00:00,40.68,40.79,40.59,40.63,116517.0,40.68,40.79,40.59,40.63,116517.0
2022-10-04 10:10:00,40.63,40.63,40.53,40.55,58602.0,40.63,40.63,40.53,40.55,58602.0
2022-10-04 10:20:00,40.55,40.67,40.51,40.61,94245.0,40.55,40.67,40.51,40.61,94245.0
2022-10-04 10:30:00,40.62,40.66,40.56,40.58,97551.0,40.62,40.66,40.56,40.58,97551.0
2022-10-04 10:40:00,40.59,40.68,40.56,40.63,96093.0,40.59,40.68,40.56,40.63,96093.0
2022-10-04 10:50:00,40.63,40.72,40.56,40.7,82446.0,40.63,40.72,40.56,40.7,82446.0
2022-10-04 11:00:00,40.7,40.84,40.67,40.8,62046.0,40.7,40.84,40.67,40.8,62046.0
2022-10-04 11:10:00,40.8,40.93,40.75,40.92,78903.0,40.8,40.93,40.75,40.92,78903.0
2022-10-04 11:20:00,40.93,41.02,40.92,40.95,109752.0,40.93,41.02,40.92,40.95,109752.0
2022-10-04 11:30:00,40.95,40.95,40.8,40.85,87546.0,40.95,40.95,40.8,40.85,87546.0
2022-10-04 11:40:00,40.86,40.87,40.76,40.76,42309.0,40.86,40.87,40.76,40.76,42309.0
2022-10-04 11:50:00,40.77,40.83,40.72,40.83,75509.0,40.77,40.83,40.72,40.83,75509.0
2022-10-04 12:00:00,40.84,40.87,40.82,40.83,40562.0,40.84,40.87,40.82,40.83,40562.0
2022-10-04 12:10:00,40.83,40.88,40.81,40.86,38030.0,40.83,40.88,40.81,40.86,38030.0
2022-10-04 12:20:00,40.87,40.89,40.8,40.86,42235.0,40.87,40.89,40.8,40.86,42235.0
2022-10-04 12:30:00,40.86,40.92,40.85,40.89,31780.0,40.86,40.92,40.85,40.89,31780.0
2022-10-04 12:40:00,40.88,40.89,40.78,40.79,52228.0,40.88,40.89,40.78,40.79,52228.0
2022-10-04 12:50:00,40.79,40.79,40.71,40.73,61391.0,40.79,40.79,40.71,40.73,61391.0
2022-10-04 13:00:00,40.73,40.75,40.67,40.69,38449.0,40.73,40.75,40.67,40.69,38449.0
2022-10-04 13:10:00,40.69,40.72,40.59,40.59,43684.0,40.69,40.72,40.59,40.59,43684.0
2022-10-04 13:20:00,40.59,40.73,40.56,40.72,50550.0,40.59,40.73,40.56,40.72,50550.0
2022-10-04 13:30:00,40.71,40.76,40.7,40.75,38932.0,40.71,40.76,40.7,40.75,38932.0
2022-10-04 13:40:00,40.74,40.8,40.73,40.79,45400.0,40.74,40.8,40.73,40.79,45400.0
2022-10-04 13:50:00,40.79,40.88,40.77,40.85,66423.0,40.79,40.88,40.77,40.85,66423.0
2022-10-04 14:00:00,40.86,40.89,40.83,40.87,45771.0,40.86,40.89,40.83,40.87,45771.0
2022-10-04 14:10:00,40.87,40.88,40.8,40.82,45272.0,40.87,40.88,40.8,40.82,45272.0
2022-10-04 14:20:00,40.82,40.86,40.77,40.78,39389.0,40.82,40.86,40.77,40.78,39389.0
2022-10-04 14:30:00,40.78,40.88,40.77,40.8,44127.0,40.78,40.88,40.77,40.8,44127.0
2022-10-04 14:40:00,40.8,40.93,40.8,40.92,43445.0,40.8,40.93,40.8,40.92,43445.0
2022-10-04 14:50:00,40.93,40.99,40.93,40.96,79970.0,40.93,40.99,40.93,40.96,79970.0
2022-10-04 15:00:00,40.95,40.95,40.86,40.88,73900.0,40.95,40.95,40.86,40.88,73900.0
2022-10-04 15:10:00,40.87,40.9,40.78,40.85,70401.0,40.87,40.9,40.78,40.85,70401.0
2022-10-04 15:20:00,40.85,40.94,40.82,40.91,90814.0,40.85,40.94,40.82,40.91,90814.0
2022-10-04 15:30:00,40.9,40.99,40.85,40.95,136421.0,40.9,40.99,40.85,40.95,136421.0
2022-10-04 15:40:00,40.96,40.96,40.87,40.88,183400.0,40.96,40.96,40.87,40.88,183400.0
2022-10-04 15:50:00,40.89,41.04,40.88,41.03,474460.0,40.89,41.04,40.88,41.03,474460.0
2022-10-05 09:30:00,40.6,40.97,40.57,40.89,203247.0,40.6,40.97,40.57,40.89,203247.0
2022-10-05 09:40:00,40.89,40.99,40.78,40.89,187402.0,40.89,40.99,40.78,40.89,187402.0
2022-10-05 09:50:00,40.9,40.94,40.76,40.85,130988.0,40.9,40.94,40.76,40.85,130988.0
2022-10-05 10:00:00,40.84,40.85,40.65,40.72,78031.0,40.84,40.85,40.65,40.72,78031.0
2022-10-05 10:10:00,40.73,40.78,40.62,40.73,70546.0,40.73,40.78,40.62,40.73,70546.0
2022-10-05 10:20:00,40.72,40.76,40.64,40.66,66388.0,40.72,40.76,40.64,40.66,66388.0
2022-10-05 10:30:00,40.66,40.73,40.6,40.73,65373.0,40.66,40.73,40.6,40.73,65373.0
2022-10-05 10:40:00,40.72,40.78,40.69,40.72,55334.0,40.72,40.78,40.69,40.72,55334.0
2022-10-05 10:50:00,40.72,40.73,40.63,40.66,59357.0,40.72,40.73,40.63,40.66,59357.0
2022-10-05 11:00:00,40.66,40.73,40.62,40.68,65588.0,40.66,40.73,40.62,40.68,65588.0
2022-10-05 11:10:00,40.66,40.81,40.62,40.81,60447.0,40.66,40.81,40.62,40.81,60447.0
2022-10-05 11:20:00,40.81,40.82,40.75,40.76,61980.0,40.81,40.82,40.75,40.76,61980.0
2022-10-05 11:30:00,40.77,40.85,40.73,40.82,57592.0,40.77,40.85,40.73,40.82,57592.0
2022-10-05 11:40:00,40.82,40.84,40.79,40.82,46878.0,40.82,40.84,40.79,40.82,46878.0
2022-10-05 11:50:00,40.83,40.84,40.75,40.79,41134.0,40.83,40.84,40.75,40.79,41134.0
2022-10-05 12:00:00,40.79,40.86,40.7,40.86,71005.0,40.79,40.86,40.7,40.86,71005.0
2022-10-05 12:10:00,40.86,40.99,40.84,40.95,85862.0,40.86,40.99,40.84,40.95,85862.0
2022-10-05 12:20:00,40.95,40.96,40.89,40.93,53133.0,40.95,40.96,40.89,40.93,53133.0
2022-10-05 12:30:00,40.93,40.97,40.88,40.97,66897.0,40.93,40.97,40.88,40.97,66897.0
2022-10-05 12:40:00,40.97,41.01,40.89,41.01,69384.0,40.97,41.01,40.89,41.01,69384.0
2022-10-05 12:50:00,41.0,41.02,40.95,40.98,38436.0,41.0,41.02,40.95,40.98,38436.0
2022-10-05 13:00:00,40.98,41.08,40.97,41.03,57836.0,40.98,41.08,40.97,41.03,57836.0
2022-10-05 13:10:00,41.03,41.17,41.03,41.17,62206.0,41.03,41.17,41.03,41.17,62206.0
2022-10-05 13:20:00,41.18,41.23,41.11,41.13,46182.0,41.18,41.23,41.11,41.13,46182.0
2022-10-05 13:30:00,41.14,41.14,41.05,41.1,59965.0,41.14,41.14,41.05,41.1,59965.0
2022-10-05 13:40:00,41.1,41.17,41.07,41.16,40699.0,41.1,41.17,41.07,41.16,40699.0
2022-10-05 13:50:00,41.16,41.19,41.12,41.15,56697.0,41.16,41.19,41.12,41.15,56697.0
2022-10-05 14:00:00,41.15,41.21,41.13,41.2,48279.0,41.15,41.21,41.13,41.2,48279.0
2022-10-05 14:10:00,41.19,41.33,41.19,41.31,64471.0,41.19,41.33,41.19,41.31,64471.0
2022-10-05 14:20:00,41.3,41.41,41.3,41.38,85622.0,41.3,41.41,41.3,41.38,85622.0
2022-10-05 14:30:00,41.39,41.44,41.35,41.41,63315.0,41.39,41.44,41.35,41.41,63315.0
2022-10-05 14:40:00,41.41,41.43,41.39,41.4,53052.0,41.41,41.43,41.39,41.4,53052.0
2022-10-05 14:50:00,41.4,41.43,41.35,41.4,56126.0,41.4,41.43,41.35,41.4,56126.0
2022-10-05 15:00:00,41.4,41.5,41.39,41.48,84716.0,41.4,41.5,41.39,41.48,84716.0
2022-10-05 15:10:00,41.47,41.57,41.45,41.54,74559.0,41.47,41.57,41.45,41.54,74559.0
2022-10-05 15:20:00,41.54,41.55,41.48,41.49,75196.0,41.54,41.55,41.48,41.49,75196.0
2022-10-05 15:30:00,41.48,41.54,41.41,41.41,142751.0,41.48,41.54,41.41,41.41,142751.0
2022-10-05 15:40:00,41.41,41.45,41.37,41.39,124321.0,41.41,41.45,41.37,41.39,124321.0
2022-10-05 15:50:00,41.38,41.38,41.26,41.31,614234.0,41.38,41.38,41.26,41.31,614234.0
2022-10-06 09:30:00,41.18,41.18,40.95,41.17,143471.0,41.18,41.18,40.95,41.17,143471.0
2022-10-06 09:40:00,41.18,41.3,41.06,41.08,127850.0,41.18,41.3,41.06,41.08,127850.0
2022-10-06 09:50:00,41.08,41.13,40.94,40.98,142399.0,41.08,41.13,40.94,40.98,142399.0
2022-10-06 10:00:00,40.98,41.06,40.8,40.87,112649.0,40.98,41.06,40.8,40.87,112649.0
2022-10-06 10:10:00,40.86,40.88,40.75,40.82,104443.0,40.86,40.88,40.75,40.82,104443.0
2022-10-06 10:20:00,40.83,40.86,40.74,40.76,95247.0,40.83,40.86,40.74,40.76,95247.0
2022-10-06 10:30:00,40.76,40.86,40.69,40.84,79169.0,40.76,40.86,40.69,40.84,79169.0
2022-10-06 10:40:00,40.85,41.06,40.84,41.04,103865.0,40.85,41.06,40.84,41.04,103865.0
2022-10-06 10:50:00,41.04,41.11,40.97,41.11,100517.0,41.04,41.11,40.97,41.11,100517.0
2022-10-06 11:00:00,41.12,41.13,40.92,41.05,82678.0,41.12,41.13,40.92,41.05,82678.0
2022-10-06 11:10:00,41.05,41.15,41.03,41.14,83417.0,41.05,41.15,41.03,41.14,83417.0
2022-10-06 11:20:00,41.13,41.17,41.07,41.14,53076.0,41.13,41.17,41.07,41.14,53076.0
2022-10-06 11:30:00,41.15,41.15,41.06,41.08,55409.0,41.15,41.15,41.06,41.08,55409.0
2022-10-06 11:40:00,41.08,41.13,41.04,41.13,43443.0,41.08,41.13,41.04,41.13,43443.0
2022-10-06 11:50:00,41.12,41.12,40.86,40.86,178778.0,41.12,41.12,40.86,40.86,178778.0
2022-10-06 12:00:00,40.86,40.86,40.75,40.77,73442.0,40.86,40.86,40.75,40.77,73442.0
2022-10-06 12:10:00,40.77,40.79,40.71,40.73,39873.0,40.77,40.79,40.71,40.73,39873.0
2022-10-06 12:20:00,40.73,40.86,40.72,40.85,23404.0,40.73,40.86,40.72,40.85,23404.0
2022-10-06 12:30:00,40.85,40.9,40.82,40.9,28210.0,40.85,40.9,40.82,40.9,28210.0
2022-10-06 12:40:00,40.89,41.0,40.86,40.96,37469.0,40.89,41.0,40.86,40.96,37469.0
2022-10-06 12:50:00,40.97,40.98,40.92,40.96,40121.0,40.97,40.98,40.92,40.96,40121.0
2022-10-06 13:00:00,40.96,40.99,40.88,40.89,28512.0,40.96,40.99,40.88,40.89,28512.0
2022-10-06 13:10:00,40.9,40.99,40.89,40.98,29511.0,40.9,40.99,40.89,40.98,29511.0
2022-10-06 13:20:00,40.99,41.03,40.98,41.02,35296.0,40.99,41.03,40.98,41.02,35296.0
2022-10-06 13:30:00,41.01,41.01,40.87,40.87,64365.0,41.01,41.01,40.87,40.87,64365.0
2022-10-06 13:40:00,40.86,40.91,40.86,40.89,40857.0,40.86,40.91,40.86,40.89,40857.0
2022-10-06 13:50:00,40.88,40.89,40.84,40.85,35275.0,40.88,40.89,40.84,40.85,35275.0
2022-10-06 14:00:00,40.86,40.86,40.78,40.82,37670.0,40.86,40.86,40.78,40.82,37670.0
2022-10-06 14:10:00,40.83,40.89,40.83,40.83,39915.0,40.83,40.89,40.83,40.83,39915.0
2022-10-06 14:20:00,40.84,40.89,40.82,40.84,36666.0,40.84,40.89,40.82,40.84,36666.0
2022-10-06 14:30:00,40.85,40.88,40.76,40.8,43386.0,40.85,40.88,40.76,40.8,43386.0
2022-10-06 14:40:00,40.79,40.79,40.68,40.69,92939.0,40.79,40.79,40.68,40.69,92939.0
2022-10-06 14:50:00,40.68,40.73,40.61,40.69,65702.0,40.68,40.73,40.61,40.69,65702.0
2022-10-06 15:00:00,40.69,40.71,40.62,40.66,68999.0,40.69,40.71,40.62,40.66,68999.0
2022-10-06 15:10:00,40.66,40.68,40.59,40.65,92366.0,40.66,40.68,40.59,40.65,92366.0
2022-10-06 15:20:00,40.65,40.76,40.64,40.76,110137.0,40.65,40.76,40.64,40.76,110137.0
2022-10-06 15:30:00,40.76,40.78,40.73,40.75,124487.0,40.76,40.78,40.73,40.75,124487.0
2022-10-06 15:40:00,40.75,40.78,40.68,40.72,160813.0,40.75,40.78,40.68,40.72,160813.0
2022-10-06 15:50:00,40.71,40.74,40.62,40.65,516065.0,40.71,40.74,40.62,40.65,516065.0
2022-10-07 09:30:00,40.27,40.43,40.13,40.23,358766.0,40.27,40.43,40.13,40.23,358766.0
2022-10-07 09:40:00,40.22,40.35,39.88,39.9,126447.0,40.22,40.35,39.88,39.9,126447.0
2022-10-07 09:50:00,39.9,39.98,39.88,39.95,97461.0,39.9,39.98,39.88,39.95,97461.0
2022-10-07 10:00:00,39.94,40.0,39.83,39.98,129938.0,39.94,40.0,39.83,39.98,129938.0
2022-10-07 10:10:00,39.97,40.11,39.92,40.1,138343.0,39.97,40.11,39.92,40.1,138343.0
2022-10-07 10:20:00,40.09,40.18,40.06,40.12,79299.0,40.09,40.18,40.06,40.12,79299.0
2022-10-07 10:30:00,40.12,40.14,40.01,40.04,88980.0,40.12,40.14,40.01,40.04,88980.0
2022-10-07 10:40:00,40.04,40.21,40.03,40.14,146447.0,40.04,40.21,40.03,40.14,146447.0
2022-10-07 10:50:00,40.14,40.14,39.91,39.94,141059.0,40.14,40.14,39.91,39.94,141059.0
2022-10-07 11:00:00,39.95,40.03,39.86,39.9,82142.0,39.95,40.03,39.86,39.9,82142.0
2022-10-07 11:10:00,39.89,39.93,39.71,39.72,90456.0,39.89,39.93,39.71,39.72,90456.0
2022-10-07 11:20:00,39.71,39.77,39.64,39.75,91055.0,39.71,39.77,39.64,39.75,91055.0
2022-10-07 11:30:00,39.75,39.83,39.69,39.8,85116.0,39.75,39.83,39.69,39.8,85116.0
2022-10-07 11:40:00,39.8,39.83,39.74,39.77,87651.0,39.8,39.83,39.74,39.77,87651.0
2022-10-07 11:50:00,39.77,39.83,39.75,39.79,62382.0,39.77,39.83,39.75,39.79,62382.0
2022-10-07 12:00:00,39.78,39.95,39.78,39.94,92250.0,39.78,39.95,39.78,39.94,92250.0
2022-10-07 12:10:00,39.94,39.99,39.91,39.91,77775.0,39.94,39.99,39.91,39.91,77775.0
2022-10-07 12:20:00,39.91,39.94,39.81,39.87,103204.0,39.91,39.94,39.81,39.87,103204.0
2022-10-07 12:30:00,39.87,39.93,39.83,39.93,120487.0,39.87,39.93,39.83,39.93,120487.0
2022-10-07 12:40:00,39.92,39.93,39.86,39.88,79861.0,39.92,39.93,39.86,39.88,79861.0
2022-10-07 12:50:00,39.88,39.94,39.86,39.91,63258.0,39.88,39.94,39.86,39.91,63258.0
2022-10-07 13:00:00,39.91,39.91,39.85,39.87,63999.0,39.91,39.91,39.85,39.87,63999.0
2022-10-07 13:10:00,39.87,40.03,39.86,40.02,78822.0,39.87,40.03,39.86,40.02,78822.0
2022-10-07 13:20:00,40.02,40.02,39.98,40.0,74187.0,40.02,40.02,39.98,40.0,74187.0
2022-10-07 13:30:00,39.99,40.01,39.95,40.01,68213.0,39.99,40.01,39.95,40.01,68213.0
2022-10-07 13:40:00,40.01,40.1,40.0,40.06,76534.0,40.01,40.1,40.0,40.06,76534.0
2022-10-07 13:50:00,40.07,40.09,40.01,40.05,92367.0,40.07,40.09,40.01,40.05,92367.0
2022-10-07 14:00:00,40.04,40.17,40.03,40.16,110785.0,40.04,40.17,40.03,40.16,110785.0
2022-10-07 14:10:00,40.16,40.17,40.07,40.08,166026.0,40.16,40.17,40.07,40.08,166026.0
2022-10-07 14:20:00,40.07,40.08,39.98,40.0,133414.0,40.07,40.08,39.98,40.0,133414.0
2022-10-07 14:30:00,39.99,40.04,39.93,40.02,94583.0,39.99,40.04,39.93,40.02,94583.0
2022-10-07 14:40:00,40.02,40.03,39.95,40.01,130813.0,40.02,40.03,39.95,40.01,130813.0
2022-10-07 14:50:00,40.01,40.06,39.99,40.02,68514.0,40.01,40.06,39.99,40.02,68514.0
2022-10-07 15:00:00,40.03,40.11,40.0,40.0,100915.0,40.03,40.11,40.0,40.0,100915.0
2022-10-07 15:10:00,40.01,40.04,39.87,39.88,129182.0,40.01,40.04,39.87,39.88,129182.0
2022-10-07 15:20:00,39.89,39.91,39.74,39.78,285957.0,39.89,39.91,39.74,39.78,285957.0
2022-10-07 15:30:00,39.78,39.78,39.62,39.73,467266.0,39.78,39.78,39.62,39.73,467266.0
2022-10-07 15:40:00,39.73,39.76,39.6,39.62,694535.0,39.73,39.76,39.6,39.62,694535.0
2022-10-07 15:50:00,39.63,39.8,39.63,39.76,1120690.0,39.63,39.8,39.63,39.76,1120690.0
2022-10-10 09:30:00,40.0,40.09,39.79,39.91,270402.0,40.0,40.09,39.79,39.91,270402.0
2022-10-10 09:40:00,39.91,40.24,39.9,40.12,189502.0,39.91,40.24,39.9,40.12,189502.0
2022-10-10 09:50:00,40.12,40.16,39.99,40.06,157663.0,40.12,40.16,39.99,40.06,157663.0
2022-10-10 10:00:00,40.07,40.16,39.91,39.91,274428.0,40.07,40.16,39.91,39.91,274428.0
2022-10-10 10:10:00,39.91,40.02,39.86,39.88,130016.0,39.91,40.02,39.86,39.88,130016.0
2022-10-10 10:20:00,39.87,40.1,39.85,40.07,132688.0,39.87,40.1,39.85,40.07,132688.0
2022-10-10 10:30:00,40.07,40.16,39.94,39.95,194415.0,40.07,40.16,39.94,39.95,194415.0
2022-10-10 10:40:00,39.96,40.03,39.94,39.98,161034.0,39.96,40.03,39.94,39.98,161034.0
2022-10-10 10:50:00,39.98,40.04,39.92,40.02,213109.0,39.98,40.04,39.92,40.02,213109.0
2022-10-10 11:00:00,40.01,40.03,39.93,39.98,181091.0,40.01,40.03,39.93,39.98,181091.0
2022-10-10 11:10:00,39.98,40.04,39.91,39.92,97425.0,39.98,40.04,39.91,39.92,97425.0
2022-10-10 11:20:00,39.88,40.02,39.87,40.01,61058.0,39.88,40.02,39.87,40.01,61058.0
2022-10-10 11:30:00,40.0,40.03,39.93,40.0,77953.0,40.0,40.03,39.93,40.0,77953.0
2022-10-10 11:40:00,40.01,40.04,39.98,40.02,64619.0,40.01,40.04,39.98,40.02,64619.0
2022-10-10 11:50:00,40.01,40.08,39.98,39.98,95792.0,40.01,40.08,39.98,39.98,95792.0
2022-10-10 12:00:00,39.99,40.0,39.92,39.94,96706.0,39.99,40.0,39.92,39.94,96706.0
2022-10-10 12:10:00,39.94,39.94,39.78,39.82,105854.0,39.94,39.94,39.78,39.82,105854.0
2022-10-10 12:20:00,39.83,39.84,39.7,39.73,66228.0,39.83,39.84,39.7,39.73,66228.0
2022-10-10 12:30:00,39.73,39.75,39.62,39.66,39833.0,39.73,39.75,39.62,39.66,39833.0
2022-10-10 12:40:00,39.66,39.73,39.66,39.73,61578.0,39.66,39.73,39.66,39.73,61578.0
2022-10-10 12:50:00,39.73,39.73,39.58,39.61,118443.0,39.73,39.73,39.58,39.61,118443.0
2022-10-10 13:00:00,39.62,39.62,39.52,39.55,69767.0,39.62,39.62,39.52,39.55,69767.0
2022-10-10 13:10:00,39.54,39.66,39.52,39.61,55847.0,39.54,39.66,39.52,39.61,55847.0
2022-10-10 13:20:00,39.62,39.7,39.61,39.68,71053.0,39.62,39.7,39.61,39.68,71053.0
2022-10-10 13:30:00,39.67,39.73,39.66,39.7,45979.0,39.67,39.73,39.66,39.7,45979.0
2022-10-10 13:40:00,39.71,39.91,39.68,39.87,54664.0,39.71,39.91,39.68,39.87,54664.0
2022-10-10 13:50:00,39.87,39.94,39.82,39.82,86003.0,39.87,39.94,39.82,39.82,86003.0
2022-10-10 14:00:00,39.83,39.83,39.74,39.77,53822.0,39.83,39.83,39.74,39.77,53822.0
2022-10-10 14:10:00,39.76,39.78,39.65,39.67,50123.0,39.76,39.78,39.65,39.67,50123.0
2022-10-10 14:20:00,39.68,39.71,39.64,39.67,55344.0,39.68,39.71,39.64,39.67,55344.0
2022-10-10 14:30:00,39.66,39.77,39.65,39.77,54584.0,39.66,39.77,39.65,39.77,54584.0
2022-10-10 14:40:00,39.77,39.78,39.65,39.66,43674.0,39.77,39.78,39.65,39.66,43674.0
2022-10-10 14:50:00,39.66,39.71,39.65,39.69,42433.0,39.66,39.71,39.65,39.69,42433.0
2022-10-10 15:00:00,39.68,39.72,39.61,39.68,47585.0,39.68,39.72,39.61,39.68,47585.0
2022-10-10 15:10:00,39.67,39.8,39.65,39.8,71419.0,39.67,39.8,39.65,39.8,71419.0
2022-10-10 15:20:00,39.8,39.85,39.69,39.69,98815.0,39.8,39.85,39.69,39.69,98815.0
2022-10-10 15:30:00,39.7,39.78,39.66,39.73,157177.0,39.7,39.78,39.66,39.73,157177.0
2022-10-10 15:40:00,39.73,39.78,39.67,39.75,169410.0,39.73,39.78,39.67,39.75,169410.0
2022-10-10 15:50:00,39.75,39.82,39.65,39.66,510723.0,39.75,39.82,39.65,39.66,510723.0
2022-10-11 09:30:00,39.68,39.75,39.28,39.32,162425.0,39.68,39.75,39.28,39.32,162425.0
2022-10-11 09:40:00,39.31,39.34,39.04,39.09,130141.0,39.31,39.34,39.04,39.09,130141.0
2022-10-11 09:50:00,39.1,39.14,38.99,39.02,144864.0,39.1,39.14,38.99,39.02,144864.0
2022-10-11 10:00:00,39.01,39.09,38.96,39.05,98450.0,39.01,39.09,38.96,39.05,98450.0
2022-10-11 10:10:00,39.05,39.19,39.0,39.13,204937.0,39.05,39.19,39.0,39.13,204937.0
2022-10-11 10:20:00,39.13,39.16,39.03,39.03,135974.0,39.13,39.16,39.03,39.03,135974.0
2022-10-11 10:30:00,39.04,39.12,38.97,39.12,159202.0,39.04,39.12,38.97,39.12,159202.0
2022-10-11 10:40:00,39.13,39.24,39.12,39.2,114407.0,39.13,39.24,39.12,39.2,114407.0
2022-10-11 10:50:00,39.19,39.3,39.18,39.18,133472.0,39.19,39.3,39.18,39.18,133472.0
2022-10-11 11:00:00,39.19,39.35,39.17,39.25,95303.0,39.19,39.35,39.17,39.25,95303.0
2022-10-11 11:10:00,39.25,39.36,39.23,39.34,129563.0,39.25,39.36,39.23,39.34,129563.0
2022-10-11 11:20:00,39.34,39.47,39.32,39.45,64819.0,39.34,39.47,39.32,39.45,64819.0
2022-10-11 11:30:00,39.46,39.5,39.4,39.43,68899.0,39.46,39.5,39.4,39.43,68899.0
2022-10-11 11:40:00,39.42,39.67,39.42,39.63,84195.0,39.42,39.67,39.42,39.63,84195.0
2022-10-11 11:50:00,39.63,39.72,39.56,39.69,114357.0,39.63,39.72,39.56,39.69,114357.0
2022-10-11 12:00:00,39.69,39.7,39.54,39.56,125028.0,39.69,39.7,39.54,39.56,125028.0
2022-10-11 12:10:00,39.57,39.8,39.56,39.79,63158.0,39.57,39.8,39.56,39.79,63158.0
2022-10-11 12:20:00,39.8,39.91,39.77,39.91,137041.0,39.8,39.91,39.77,39.91,137041.0
2022-10-11 12:30:00,39.91,39.97,39.9,39.94,58127.0,39.91,39.97,39.9,39.94,58127.0
2022-10-11 12:40:00,39.93,40.07,39.92,40.06,52311.0,39.93,40.07,39.92,40.06,52311.0
2022-10-11 12:50:00,40.07,40.09,39.98,40.02,63522.0,40.07,40.09,39.98,40.02,63522.0
2022-10-11 13:00:00,40.02,40.03,39.9,39.93,101256.0,40.02,40.03,39.9,39.93,101256.0
2022-10-11 13:10:00,39.93,39.96,39.88,39.92,58858.0,39.93,39.96,39.88,39.92,58858.0
2022-10-11 13:20:00,39.91,39.99,39.85,39.89,39969.0,39.91,39.99,39.85,39.89,39969.0
2022-10-11 13:30:00,39.89,39.96,39.84,39.94,46503.0,39.89,39.96,39.84,39.94,46503.0
2022-10-11 13:40:00,39.94,40.01,39.91,39.98,95332.0,39.94,40.01,39.91,39.98,95332.0
2022-10-11 13:50:00,39.97,40.05,39.94,39.99,57294.0,39.97,40.05,39.94,39.99,57294.0
2022-10-11 14:00:00,39.98,39.99,39.85,39.86,57950.0,39.98,39.99,39.85,39.86,57950.0
2022-10-11 14:10:00,39.86,39.86,39.73,39.73,93899.0,39.86,39.86,39.73,39.73,93899.0
2022-10-11 14:20:00,39.72,39.8,39.72,39.77,89756.0,39.72,39.8,39.72,39.77,89756.0
2022-10-11 14:30:00,39.77,39.85,39.77,39.8,64905.0,39.77,39.85,39.77,39.8,64905.0
2022-10-11 14:40:00,39.8,39.83,39.55,39.59,118224.0,39.8,39.83,39.55,39.59,118224.0
2022-10-11 14:50:00,39.59,39.6,39.38,39.38,67187.0,39.59,39.6,39.38,39.38,67187.0
2022-10-11 15:00:00,39.38,39.41,39.32,39.36,193159.0,39.38,39.41,39.32,39.36,193159.0
2022-10-11 15:10:00,39.34,39.47,39.29,39.45,213563.0,39.34,39.47,39.29,39.45,213563.0
2022-10-11 15:20:00,39.45,39.55,39.39,39.46,184453.0,39.45,39.55,39.39,39.46,184453.0
2022-10-11 15:30:00,39.48,39.58,39.38,39.57,125034.0,39.48,39.58,39.38,39.57,125034.0
2022-10-11 15:40:00,39.56,39.6,39.47,39.59,165182.0,39.56,39.6,39.47,39.59,165182.0
2022-10-11 15:50:00,39.59,39.61,39.47,39.54,561355.0,39.59,39.61,39.47,39.54,561355.0
2022-10-12 09:30:00,39.71,39.71,39.29,39.58,352533.0,39.71,39.71,39.29,39.58,352533.0
2022-10-12 09:40:00,39.59,39.82,39.53,39.64,190117.0,39.59,39.82,39.53,39.64,190117.0
2022-10-12 09:50:00,39.64,39.85,39.63,39.77,73952.0,39.64,39.85,39.63,39.77,73952.0
2022-10-12 10:00:00,39.76,39.81,39.64,39.66,76131.0,39.76,39.81,39.64,39.66,76131.0
2022-10-12 10:10:00,39.66,39.68,39.51,39.54,118759.0,39.66,39.68,39.51,39.54,118759.0
2022-10-12 10:20:00,39.53,39.66,39.42,39.59,74269.0,39.53,39.66,39.42,39.59,74269.0
2022-10-12 10:30:00,39.59,39.64,39.46,39.46,74472.0,39.59,39.64,39.46,39.46,74472.0
2022-10-12 10:40:00,39.45,39.54,39.44,39.52,38722.0,39.45,39.54,39.44,39.52,38722.0
2022-10-12 10:50:00,39.52,39.57,39.5,39.53,35037.0,39.52,39.57,39.5,39.53,35037.0
2022-10-12 11:00:00,39.53,39.62,39.53,39.59,34738.0,39.53,39.62,39.53,39.59,34738.0
2022-10-12 11:10:00,39.58,39.61,39.53,39.53,45145.0,39.58,39.61,39.53,39.53,45145.0
2022-10-12 11:20:00,39.52,39.52,39.33,39.44,129639.0,39.52,39.52,39.33,39.44,129639.0
2022-10-12 11:30:00,39.46,39.51,39.41,39.44,93415.0,39.46,39.51,39.41,39.44,93415.0
2022-10-12 11:40:00,39.44,39.53,39.39,39.44,80666.0,39.44,39.53,39.39,39.44,80666.0
2022-10-12 11:50:00,39.45,39.5,39.43,39.45,98949.0,39.45,39.5,39.43,39.45,98949.0
2022-10-12 12:00:00,39.45,39.54,39.42,39.45,110370.0,39.45,39.54,39.42,39.45,110370.0
2022-10-12 12:10:00,39.44,39.47,39.38,39.47,59027.0,39.44,39.47,39.38,39.47,59027.0
2022-10-12 12:20:00,39.47,39.51,39.44,39.47,36215.0,39.47,39.51,39.44,39.47,36215.0
2022-10-12 12:30:00,39.46,39.52,39.38,39.39,77503.0,39.46,39.52,39.38,39.39,77503.0
2022-10-12 12:40:00,39.38,39.46,39.36,39.43,37591.0,39.38,39.46,39.36,39.43,37591.0
2022-10-12 12:50:00,39.44,39.51,39.44,39.49,27118.0,39.44,39.51,39.44,39.49,27118.0
2022-10-12 13:00:00,39.5,39.51,39.42,39.46,49924.0,39.5,39.51,39.42,39.46,49924.0
2022-10-12 13:10:00,39.46,39.46,39.39,39.43,317245.0,39.46,39.46,39.39,39.43,317245.0
2022-10-12 13:20:00,39.43,39.52,39.41,39.52,98102.0,39.43,39.52,39.41,39.52,98102.0
2022-10-12 13:30:00,39.52,39.53,39.44,39.5,122946.0,39.52,39.53,39.44,39.5,122946.0
2022-10-12 13:40:00,39.5,39.51,39.43,39.49,68752.0,39.5,39.51,39.43,39.49,68752.0
2022-10-12 13:50:00,39.48,39.52,39.41,39.52,48225.0,39.48,39.52,39.41,39.52,48225.0
2022-10-12 14:00:00,39.52,39.57,39.43,39.52,124513.0,39.52,39.57,39.43,39.52,124513.0
2022-10-12 14:10:00,39.52,39.61,39.49,39.55,62609.0,39.52,39.61,39.49,39.55,62609.0
2022-10-12 14:20:00,39.55,39.65,39.5,39.62,45613.0,39.55,39.65,39.5,39.62,45613.0
2022-10-12 14:30:00,39.63,39.69,39.59,39.66,44041.0,39.63,39.69,39.59,39.66,44041.0
2022-10-12 14:40:00,39.67,39.7,39.62,39.65,37180.0,39.67,39.7,39.62,39.65,37180.0
2022-10-12 14:50:00,39.63,39.65,39.57,39.62,46410.0,39.63,39.65,39.57,39.62,46410.0
2022-10-12 15:00:00,39.61,39.63,39.56,39.59,40575.0,39.61,39.63,39.56,39.59,40575.0
2022-10-12 15:10:00,39.6,39.72,39.6,39.72,51359.0,39.6,39.72,39.6,39.72,51359.0
2022-10-12 15:20:00,39.71,39.72,39.66,39.66,74663.0,39.71,39.72,39.66,39.66,74663.0
2022-10-12 15:30:00,39.66,39.73,39.65,39.68,92345.0,39.66,39.73,39.65,39.68,92345.0
2022-10-12 15:40:00,39.68,39.74,39.65,39.71,223082.0,39.68,39.74,39.65,39.71,223082.0
2022-10-12 15:50:00,39.7,39.74,39.59,39.59,504633.0,39.7,39.74,39.59,39.59,504633.0
2022-10-13 09:30:00,38.97,39.12,38.81,39.01,183340.0,38.97,39.12,38.81,39.01,183340.0
2022-10-13 09:40:00,39.0,39.06,38.79,38.95,195865.0,39.0,39.06,38.79,38.95,195865.0
2022-10-13 09:50:00,38.96,39.3,38.88,39.29,172579.0,38.96,39.3,38.88,39.29,172579.0
2022-10-13 10:00:00,39.29,39.45,39.19,39.29,152781.0,39.29,39.45,39.19,39.29,152781.0
2022-10-13 10:10:00,39.28,39.45,39.22,39.36,219005.0,39.28,39.45,39.22,39.36,219005.0
2022-10-13 10:20:00,39.36,39.42,39.26,39.31,123648.0,39.36,39.42,39.26,39.31,123648.0
2022-10-13 10:30:00,39.3,39.44,39.22,39.32,79190.0,39.3,39.44,39.22,39.32,79190.0
2022-10-13 10:40:00,39.3,39.46,39.28,39.43,104444.0,39.3,39.46,39.28,39.43,104444.0
2022-10-13 10:50:00,39.43,39.46,39.35,39.37,91477.0,39.43,39.46,39.35,39.37,91477.0
2022-10-13 11:00:00,39.37,39.6,39.3,39.56,103040.0,39.37,39.6,39.3,39.56,103040.0
2022-10-13 11:10:00,39.54,39.98,39.49,39.85,168015.0,39.54,39.98,39.49,39.85,168015.0
2022-10-13 11:20:00,39.88,40.22,39.86,39.97,131137.0,39.88,40.22,39.86,39.97,131137.0
2022-10-13 11:30:00,39.97,40.38,39.91,40.29,197425.0,39.97,40.38,39.91,40.29,197425.0
2022-10-13 11:40:00,40.31,40.4,40.19,40.22,173068.0,40.31,40.4,40.19,40.22,173068.0
2022-10-13 11:50:00,40.2,40.32,40.16,40.3,73829.0,40.2,40.32,40.16,40.3,73829.0
2022-10-13 12:00:00,40.29,40.48,40.29,40.41,61180.0,40.29,40.48,40.29,40.41,61180.0
2022-10-13 12:10:00,40.4,40.42,40.17,40.17,76553.0,40.4,40.42,40.17,40.17,76553.0
2022-10-13 12:20:00,40.16,40.28,40.13,40.2,70003.0,40.16,40.28,40.13,40.2,70003.0
2022-10-13 12:30:00,40.22,40.29,40.17,40.25,57913.0,40.22,40.29,40.17,40.25,57913.0
2022-10-13 12:40:00,40.25,40.51,40.25,40.51,70464.0,40.25,40.51,40.25,40.51,70464.0
2022-10-13 12:50:00,40.5,40.53,40.37,40.4,63545.0,40.5,40.53,40.37,40.4,63545.0
2022-10-13 13:00:00,40.39,40.51,40.38,40.42,49225.0,40.39,40.51,40.38,40.42,49225.0
2022-10-13 13:10:00,40.42,40.48,40.37,40.46,53289.0,40.42,40.48,40.37,40.46,53289.0
2022-10-13 13:20:00,40.46,40.68,40.46,40.6,57644.0,40.46,40.68,40.46,40.6,57644.0
2022-10-13 13:30:00,40.61,40.74,40.61,40.65,116356.0,40.61,40.74,40.61,40.65,116356.0
2022-10-13 13:40:00,40.64,40.7,40.61,40.66,88224.0,40.64,40.7,40.61,40.66,88224.0
2022-10-13 13:50:00,40.66,40.72,40.63,40.69,69056.0,40.66,40.72,40.63,40.69,69056.0
2022-10-13 14:00:00,40.68,40.79,40.67,40.7,66527.0,40.68,40.79,40.67,40.7,66527.0
2022-10-13 14:10:00,40.7,40.71,40.57,40.58,341681.0,40.7,40.71,40.57,40.58,341681.0
2022-10-13 14:20:00,40.58,40.62,40.46,40.48,382620.0,40.58,40.62,40.46,40.48,382620.0
2022-10-13 14:30:00,40.48,40.6,40.48,40.59,243378.0,40.48,40.6,40.48,40.59,243378.0
2022-10-13 14:40:00,40.59,40.65,40.57,40.63,137840.0,40.59,40.65,40.57,40.63,137840.0
2022-10-13 14:50:00,40.62,40.7,40.61,40.65,135317.0,40.62,40.7,40.61,40.65,135317.0
2022-10-13 15:00:00,40.65,40.7,40.57,40.68,67802.0,40.65,40.7,40.57,40.68,67802.0
2022-10-13 15:10:00,40.69,40.7,40.58,40.6,117691.0,40.69,40.7,40.58,40.6,117691.0
2022-10-13 15:20:00,40.6,40.6,40.47,40.49,284978.0,40.6,40.6,40.47,40.49,284978.0
2022-10-13 15:30:00,40.49,40.55,40.34,40.4,116282.0,40.49,40.55,40.34,40.4,116282.0
2022-10-13 15:40:00,40.4,40.43,40.28,40.41,227684.0,40.4,40.43,40.28,40.41,227684.0
2022-10-13 15:50:00,40.39,40.47,40.32,40.36,557536.0,40.39,40.47,40.32,40.36,557536.0
2022-10-14 09:30:00,40.65,40.9,40.58,40.9,146361.0,40.65,40.9,40.58,40.9,146361.0
2022-10-14 09:40:00,40.89,40.93,40.54,40.69,131921.0,40.89,40.93,40.54,40.69,131921.0
2022-10-14 09:50:00,40.69,40.77,40.6,40.71,74113.0,40.69,40.77,40.6,40.71,74113.0
2022-10-14 10:00:00,40.67,40.68,40.37,40.45,72588.0,40.67,40.68,40.37,40.45,72588.0
2022-10-14 10:10:00,40.45,40.48,40.18,40.22,99932.0,40.45,40.48,40.18,40.22,99932.0
2022-10-14 10:20:00,40.22,40.22,40.0,40.07,180306.0,40.22,40.22,40.0,40.07,180306.0
2022-10-14 10:30:00,40.07,40.25,40.03,40.24,89239.0,40.07,40.25,40.03,40.24,89239.0
2022-10-14 10:40:00,40.25,40.33,40.05,40.07,70116.0,40.25,40.33,40.05,40.07,70116.0
2022-10-14 10:50:00,40.07,40.26,40.07,40.19,61109.0,40.07,40.26,40.07,40.19,61109.0
2022-10-14 11:00:00,40.19,40.27,40.1,40.1,111642.0,40.19,40.27,40.1,40.1,111642.0
2022-10-14 11:10:00,40.11,40.11,39.79,39.81,117105.0,40.11,40.11,39.79,39.81,117105.0
2022-10-14 11:20:00,39.82,40.01,39.81,39.99,53551.0,39.82,40.01,39.81,39.99,53551.0
2022-10-14 11:30:00,39.98,39.99,39.8,39.9,70172.0,39.98,39.99,39.8,39.9,70172.0
2022-10-14 11:40:00,39.9,39.96,39.8,39.86,76122.0,39.9,39.96,39.8,39.86,76122.0
2022-10-14 11:50:00,39.86,39.89,39.74,39.76,115313.0,39.86,39.89,39.74,39.76,115313.0
2022-10-14 12:00:00,39.75,39.97,39.71,39.71,163290.0,39.75,39.97,39.71,39.71,163290.0
2022-10-14 12:10:00,39.71,39.83,39.69,39.82,53691.0,39.71,39.83,39.69,39.82,53691.0
2022-10-14 12:20:00,39.82,39.92,39.79,39.91,112997.0,39.82,39.92,39.79,39.91,112997.0
2022-10-14 12:30:00,39.91,39.95,39.86,39.92,98872.0,39.91,39.95,39.86,39.92,98872.0
2022-10-14 12:40:00,39.92,40.01,39.84,39.86,136985.0,39.92,40.01,39.84,39.86,136985.0
2022-10-14 12:50:00,39.86,39.86,39.78,39.78,78477.0,39.86,39.86,39.78,39.78,78477.0
2022-10-14 13:00:00,39.79,39.89,39.77,39.82,117974.0,39.79,39.89,39.77,39.82,117974.0
2022-10-14 13:10:00,39.82,39.85,39.75,39.81,45538.0,39.82,39.85,39.75,39.81,45538.0
2022-10-14 13:20:00,39.81,39.91,39.75,39.89,52016.0,39.81,39.91,39.75,39.89,52016.0
2022-10-14 13:30:00,39.89,40.0,39.88,39.98,94092.0,39.89,40.0,39.88,39.98,94092.0
2022-10-14 13:40:00,39.98,40.03,39.94,40.02,138705.0,39.98,40.03,39.94,40.02,138705.0
2022-10-14 13:50:00,40.02,40.16,39.97,40.16,102492.0,40.02,40.16,39.97,40.16,102492.0
2022-10-14 14:00:00,40.15,40.17,40.07,40.08,116681.0,40.15,40.17,40.07,40.08,116681.0
2022-10-14 14:10:00,40.08,40.1,40.01,40.03,72163.0,40.08,40.1,40.01,40.03,72163.0
2022-10-14 14:20:00,40.04,40.1,40.02,40.09,171360.0,40.04,40.1,40.02,40.09,171360.0
2022-10-14 14:30:00,40.08,40.08,39.97,39.98,126330.0,40.08,40.08,39.97,39.98,126330.0
2022-10-14 14:40:00,39.99,40.0,39.89,39.94,103715.0,39.99,40.0,39.89,39.94,103715.0
2022-10-14 14:50:00,39.93,40.03,39.91,40.02,119807.0,39.93,40.03,39.91,40.02,119807.0
2022-10-14 15:00:00,40.02,40.13,40.01,40.04,139934.0,40.02,40.13,40.01,40.04,139934.0
2022-10-14 15:10:00,40.03,40.06,39.98,40.05,137467.0,40.03,40.06,39.98,40.05,137467.0
2022-10-14 15:20:00,40.05,40.19,40.04,40.18,164873.0,40.05,40.19,40.04,40.18,164873.0
2022-10-14 15:30:00,40.17,40.24,40.09,40.14,164919.0,40.17,40.24,40.09,40.14,164919.0
2022-10-14 15:40:00,40.14,40.18,40.06,40.13,343261.0,40.14,40.18,40.06,40.13,343261.0
2022-10-14 15:50:00,40.14,40.18,39.93,40.02,885447.0,40.14,40.18,39.93,40.02,885447.0
2022-10-17 09:30:00,40.37,40.64,40.3,40.64,165919.0,40.37,40.64,40.3,40.64,165919.0
2022-10-17 09:40:00,40.65,40.75,40.6,40.71,222888.0,40.65,40.75,40.6,40.71,222888.0
2022-10-17 09:50:00,40.72,40.78,40.6,40.61,72277.0,40.72,40.78,40.6,40.61,72277.0
2022-10-17 10:00:00,40.62,40.79,40.61,40.73,181101.0,40.62,40.79,40.61,40.73,181101.0
2022-10-17 10:10:00,40.73,40.84,40.72,40.82,103050.0,40.73,40.84,40.72,40.82,103050.0
2022-10-17 10:20:00,40.83,40.89,40.72,40.73,76317.0,40.83,40.89,40.72,40.73,76317.0
2022-10-17 10:30:00,40.74,40.77,40.68,40.73,95879.0,40.74,40.77,40.68,40.73,95879.0
2022-10-17 10:40:00,40.73,40.82,40.71,40.81,64705.0,40.73,40.82,40.71,40.81,64705.0
2022-10-17 10:50:00,40.81,40.82,40.65,40.73,218325.0,40.81,40.82,40.65,40.73,218325.0
2022-10-17 11:00:00,40.75,40.86,40.69,40.71,71138.0,40.75,40.86,40.69,40.71,71138.0
2022-10-17 11:10:00,40.71,40.74,40.56,40.62,46244.0,40.71,40.74,40.56,40.62,46244.0
2022-10-17 11:20:00,40.62,40.86,40.61,40.86,198914.0,40.62,40.86,40.61,40.86,198914.0
2022-10-17 11:30:00,40.86,40.93,40.82,40.91,206350.0,40.86,40.93,40.82,40.91,206350.0
2022-10-17 11:40:00,40.91,40.94,40.85,40.87,149853.0,40.91,40.94,40.85,40.87,149853.0
2022-10-17 11:50:00,40.86,41.0,40.85,40.95,298391.0,40.86,41.0,40.85,40.95,298391.0
2022-10-17 12:00:00,40.95,41.0,40.89,40.98,144058.0,40.95,41.0,40.89,40.98,144058.0
2022-10-17 12:10:00,40.98,41.0,40.87,40.89,69441.0,40.98,41.0,40.87,40.89,69441.0
2022-10-17 12:20:00,40.88,40.89,40.82,40.83,45954.0,40.88,40.89,40.82,40.83,45954.0
2022-10-17 12:30:00,40.83,40.85,40.76,40.8,49353.0,40.83,40.85,40.76,40.8,49353.0
2022-10-17 12:40:00,40.8,40.84,40.73,40.84,57419.0,40.8,40.84,40.73,40.84,57419.0
2022-10-17 12:50:00,40.84,40.85,40.76,40.77,62462.0,40.84,40.85,40.76,40.77,62462.0
2022-10-17 13:00:00,40.77,40.82,40.7,40.78,59317.0,40.77,40.82,40.7,40.78,59317.0
2022-10-17 13:10:00,40.78,40.86,40.76,40.79,62803.0,40.78,40.86,40.76,40.79,62803.0
2022-10-17 13:20:00,40.79,40.83,40.76,40.81,59390.0,40.79,40.83,40.76,40.81,59390.0
2022-10-17 13:30:00,40.81,40.9,40.8,40.9,67225.0,40.81,40.9,40.8,40.9,67225.0
2022-10-17 13:40:00,40.9,40.94,40.85,40.94,97531.0,40.9,40.94,40.85,40.94,97531.0
2022-10-17 13:50:00,40.94,40.95,40.91,40.95,73114.0,40.94,40.95,40.91,40.95,73114.0
2022-10-17 14:00:00,40.95,41.01,40.92,40.94,101001.0,40.95,41.01,40.92,40.94,101001.0
2022-10-17 14:10:00,40.94,40.94,40.79,40.8,70278.0,40.94,40.94,40.79,40.8,70278.0
2022-10-17 14:20:00,40.8,40.81,40.71,40.77,89465.0,40.8,40.81,40.71,40.77,89465.0
2022-10-17 14:30:00,40.78,40.82,40.73,40.81,67951.0,40.78,40.82,40.73,40.81,67951.0
2022-10-17 14:40:00,40.82,40.84,40.77,40.79,54671.0,40.82,40.84,40.77,40.79,54671.0
2022-10-17 14:50:00,40.79,40.9,40.73,40.84,198670.0,40.79,40.9,40.73,40.84,198670.0
2022-10-17 15:00:00,40.83,40.88,40.76,40.79,75735.0,40.83,40.88,40.76,40.79,75735.0
2022-10-17 15:10:00,40.79,40.82,40.75,40.8,100833.0,40.79,40.82,40.75,40.8,100833.0
2022-10-17 15:20:00,40.8,40.82,40.75,40.8,86015.0,40.8,40.82,40.75,40.8,86015.0
2022-10-17 15:30:00,40.8,40.93,40.79,40.93,178009.0,40.8,40.93,40.79,40.93,178009.0
2022-10-17 15:40:00,40.93,41.0,40.9,40.95,248615.0,40.93,41.0,40.9,40.95,248615.0
2022-10-17 15:50:00,40.95,41.01,40.82,40.87,745454.0,40.95,41.01,40.82,40.87,745454.0
2022-10-18 09:30:00,42.21,42.37,41.84,41.93,415996.0,42.21,42.37,41.84,41.93,415996.0
2022-10-18 09:40:00,41.93,41.94,41.75,41.85,127505.0,41.93,41.94,41.75,41.85,127505.0
2022-10-18 09:50:00,41.84,41.92,41.68,41.85,124323.0,41.84,41.92,41.68,41.85,124323.0
2022-10-18 10:00:00,41.86,41.94,41.76,41.84,151863.0,41.86,41.94,41.76,41.84,151863.0
2022-10-18 10:10:00,41.83,41.85,41.58,41.62,175336.0,41.83,41.85,41.58,41.62,175336.0
2022-10-18 10:20:00,41.63,41.63,41.43,41.55,90473.0,41.63,41.63,41.43,41.55,90473.0
2022-10-18 10:30:00,41.55,41.62,41.45,41.51,323649.0,41.55,41.62,41.45,41.51,323649.0
2022-10-18 10:40:00,41.51,41.65,41.49,41.58,210044.0,41.51,41.65,41.49,41.58,210044.0
2022-10-18 10:50:00,41.58,41.71,41.51,41.58,105050.0,41.58,41.71,41.51,41.58,105050.0
2022-10-18 11:00:00,41.58,41.6,41.4,41.43,224899.0,41.58,41.6,41.4,41.43,224899.0
2022-10-18 11:10:00,41.43,41.47,41.25,41.25,250343.0,41.43,41.47,41.25,41.25,250343.0
2022-10-18 11:20:00,41.23,41.28,41.15,41.23,72045.0,41.23,41.28,41.15,41.23,72045.0
2022-10-18 11:30:00,41.23,41.24,41.07,41.19,68917.0,41.23,41.24,41.07,41.19,68917.0
2022-10-18 11:40:00,41.2,41.24,41.14,41.23,108209.0,41.2,41.24,41.14,41.23,108209.0
2022-10-18 11:50:00,41.23,41.28,41.15,41.23,115370.0,41.23,41.28,41.15,41.23,115370.0
2022-10-18 12:00:00,41.23,41.31,41.15,41.3,73996.0,41.23,41.31,41.15,41.3,73996.0
2022-10-18 12:10:00,41.31,41.38,41.27,41.33,95585.0,41.31,41.38,41.27,41.33,95585.0
2022-10-18 12:20:00,41.33,41.33,41.17,41.2,39572.0,41.33,41.33,41.17,41.2,39572.0
2022-10-18 12:30:00,41.2,41.3,41.17,41.29,46275.0,41.2,41.3,41.17,41.29,46275.0
2022-10-18 12:40:00,41.28,41.31,41.23,41.3,36309.0,41.28,41.31,41.23,41.3,36309.0
2022-10-18 12:50:00,41.3,41.35,41.22,41.23,39648.0,41.3,41.35,41.22,41.23,39648.0
2022-10-18 13:00:00,41.22,41.23,41.08,41.18,64720.0,41.22,41.23,41.08,41.18,64720.0
2022-10-18 13:10:00,41.19,41.32,41.18,41.29,46240.0,41.19,41.32,41.18,41.29,46240.0
2022-10-18 13:20:00,41.29,41.41,41.26,41.41,148825.0,41.29,41.41,41.26,41.41,148825.0
2022-10-18 13:30:00,41.4,41.5,41.38,41.46,52453.0,41.4,41.5,41.38,41.46,52453.0
2022-10-18 13:40:00,41.46,41.47,41.32,41.39,38655.0,41.46,41.47,41.32,41.39,38655.0
2022-10-18 13:50:00,41.38,41.44,41.35,41.42,46940.0,41.38,41.44,41.35,41.42,46940.0
2022-10-18 14:00:00,41.42,41.47,41.31,41.32,235417.0,41.42,41.47,41.31,41.32,235417.0
2022-10-18 14:10:00,41.32,41.38,41.28,41.33,237954.0,41.32,41.38,41.28,41.33,237954.0
2022-10-18 14:20:00,41.34,41.39,41.25,41.29,157781.0,41.34,41.39,41.25,41.29,157781.0
2022-10-18 14:30:00,41.28,41.31,41.19,41.21,67020.0,41.28,41.31,41.19,41.21,67020.0
2022-10-18 14:40:00,41.2,41.21,40.95,41.0,210006.0,41.2,41.21,40.95,41.0,210006.0
2022-10-18 14:50:00,40.99,41.06,40.95,41.05,54437.0,40.99,41.06,40.95,41.05,54437.0
2022-10-18 15:00:00,41.05,41.07,40.98,40.98,76127.0,41.05,41.07,40.98,40.98,76127.0
2022-10-18 15:10:00,40.97,41.01,40.81,40.92,173998.0,40.97,41.01,40.81,40.92,173998.0
2022-10-18 15:20:00,40.93,41.0,40.9,40.99,147712.0,40.93,41.0,40.9,40.99,147712.0
2022-10-18 15:30:00,41.0,41.15,40.98,41.09,78688.0,41.0,41.15,40.98,41.09,78688.0
2022-10-18 15:40:00,41.09,41.13,41.0,41.02,365471.0,41.09,41.13,41.0,41.02,365471.0
2022-10-18 15:50:00,41.01,41.11,41.0,41.09,433386.0,41.01,41.11,41.0,41.09,433386.0
2022-10-19 09:30:00,40.73,40.87,40.53,40.73,191181.0,40.73,40.87,40.53,40.73,191181.0
2022-10-19 09:40:00,40.73,40.79,40.34,40.38,326928.0,40.73,40.79,40.34,40.38,326928.0
2022-10-19 09:50:00,40.38,40.6,40.35,40.46,138613.0,40.38,40.6,40.35,40.46,138613.0
2022-10-19 10:00:00,40.45,40.66,40.43,40.58,114042.0,40.45,40.66,40.43,40.58,114042.0
2022-10-19 10:10:00,40.59,40.8,40.57,40.77,97774.0,40.59,40.8,40.57,40.77,97774.0
2022-10-19 10:20:00,40.77,40.96,40.76,40.92,116636.0,40.77,40.96,40.76,40.92,116636.0
2022-10-19 10:30:00,40.92,40.97,40.86,40.97,71136.0,40.92,40.97,40.86,40.97,71136.0
2022-10-19 10:40:00,40.98,41.0,40.88,40.89,330406.0,40.98,41.0,40.88,40.89,330406.0
2022-10-19 10:50:00,40.9,40.94,40.79,40.85,144352.0,40.9,40.94,40.79,40.85,144352.0
2022-10-19 11:00:00,40.86,40.99,40.85,40.94,104798.0,40.86,40.99,40.85,40.94,104798.0
2022-10-19 11:10:00,40.95,41.0,40.92,40.98,68880.0,40.95,41.0,40.92,40.98,68880.0
2022-10-19 11:20:00,40.97,40.97,40.88,40.9,61133.0,40.97,40.97,40.88,40.9,61133.0
2022-10-19 11:30:00,40.89,40.89,40.66,40.75,196333.0,40.89,40.89,40.66,40.75,196333.0
2022-10-19 11:40:00,40.76,40.79,40.7,40.79,57649.0,40.76,40.79,40.7,40.79,57649.0
2022-10-19 11:50:00,40.79,40.85,40.76,40.76,64729.0,40.79,40.85,40.76,40.76,64729.0
2022-10-19 12:00:00,40.77,40.77,40.5,40.55,72072.0,40.77,40.77,40.5,40.55,72072.0
2022-10-19 12:10:00,40.54,40.61,40.53,40.58,50776.0,40.54,40.61,40.53,40.58,50776.0
2022-10-19 12:20:00,40.58,40.58,40.47,40.54,42956.0,40.58,40.58,40.47,40.54,42956.0
2022-10-19 12:30:00,40.54,40.63,40.53,40.58,41180.0,40.54,40.63,40.53,40.58,41180.0
2022-10-19 12:40:00,40.59,40.6,40.46,40.51,56142.0,40.59,40.6,40.46,40.51,56142.0
2022-10-19 12:50:00,40.51,40.56,40.49,40.52,39799.0,40.51,40.56,40.49,40.52,39799.0
2022-10-19 13:00:00,40.52,40.58,40.44,40.51,74246.0,40.52,40.58,40.44,40.51,74246.0
2022-10-19 13:10:00,40.52,40.54,40.46,40.49,47946.0,40.52,40.54,40.46,40.49,47946.0
2022-10-19 13:20:00,40.5,40.64,40.49,40.57,45405.0,40.5,40.64,40.49,40.57,45405.0
2022-10-19 13:30:00,40.57,40.59,40.53,40.54,63839.0,40.57,40.59,40.53,40.54,63839.0
2022-10-19 13:40:00,40.54,40.58,40.48,40.49,52148.0,40.54,40.58,40.48,40.49,52148.0
2022-10-19 13:50:00,40.5,40.59,40.48,40.59,32122.0,40.5,40.59,40.48,40.59,32122.0
2022-10-19 14:00:00,40.59,40.68,40.56,40.64,87377.0,40.59,40.68,40.56,40.64,87377.0
2022-10-19 14:10:00,40.63,40.76,40.62,40.71,50169.0,40.63,40.76,40.62,40.71,50169.0
2022-10-19 14:20:00,40.71,40.77,40.7,40.77,40271.0,40.71,40.77,40.7,40.77,40271.0
2022-10-19 14:30:00,40.77,40.79,40.74,40.75,39485.0,40.77,40.79,40.74,40.75,39485.0
2022-10-19 14:40:00,40.75,40.78,40.71,40.76,57534.0,40.75,40.78,40.71,40.76,57534.0
2022-10-19 14:50:00,40.77,40.78,40.73,40.77,52310.0,40.77,40.78,40.73,40.77,52310.0
2022-10-19 15:00:00,40.77,40.83,40.74,40.83,92518.0,40.77,40.83,40.74,40.83,92518.0
2022-10-19 15:10:00,40.83,40.92,40.83,40.9,77878.0,40.83,40.92,40.83,40.9,77878.0
2022-10-19 15:20:00,40.9,40.91,40.82,40.86,330505.0,40.9,40.91,40.82,40.86,330505.0
2022-10-19 15:30:00,40.87,40.93,40.76,40.89,250609.0,40.87,40.93,40.76,40.89,250609.0
2022-10-19 15:40:00,40.88,40.97,40.87,40.93,173339.0,40.88,40.97,40.87,40.93,173339.0
2022-10-19 15:50:00,40.92,41.0,40.89,40.98,598316.0,40.92,41.0,40.89,40.98,598316.0
2022-10-20 09:30:00,41.03,41.11,40.68,40.75,153879.0,41.03,41.11,40.68,40.75,153879.0
2022-10-20 09:40:00,40.75,40.78,40.54,40.62,117547.0,40.75,40.78,40.54,40.62,117547.0
2022-10-20 09:50:00,40.64,40.84,40.63,40.69,71566.0,40.64,40.84,40.63,40.69,71566.0
2022-10-20 10:00:00,40.7,40.86,40.7,40.86,77061.0,40.7,40.86,40.7,40.86,77061.0
2022-10-20 10:10:00,40.86,41.09,40.85,41.08,70145.0,40.86,41.09,40.85,41.08,70145.0
2022-10-20 10:20:00,41.08,41.11,40.99,41.06,88158.0,41.08,41.11,40.99,41.06,88158.0
2022-10-20 10:30:00,41.07,41.09,40.93,40.97,104040.0,41.07,41.09,40.93,40.97,104040.0
2022-10-20 10:40:00,40.98,41.03,40.89,41.02,78854.0,40.98,41.03,40.89,41.02,78854.0
2022-10-20 10:50:00,41.02,41.07,40.99,41.05,57515.0,41.02,41.07,40.99,41.05,57515.0
2022-10-20 11:00:00,41.05,41.11,40.98,41.01,60314.0,41.05,41.11,40.98,41.01,60314.0
2022-10-20 11:10:00,41.0,41.04,40.88,40.89,54434.0,41.0,41.04,40.88,40.89,54434.0
2022-10-20 11:20:00,40.89,40.95,40.87,40.9,70818.0,40.89,40.95,40.87,40.9,70818.0
2022-10-20 11:30:00,40.91,41.05,40.9,41.01,71606.0,40.91,41.05,40.9,41.01,71606.0
2022-10-20 11:40:00,41.01,41.06,41.0,41.04,45569.0,41.01,41.06,41.0,41.04,45569.0
2022-10-20 11:50:00,41.05,41.12,41.0,41.02,77238.0,41.05,41.12,41.0,41.02,77238.0
2022-10-20 12:00:00,41.01,41.03,40.91,40.92,89852.0,41.01,41.03,40.91,40.92,89852.0
2022-10-20 12:10:00,40.92,40.96,40.87,40.92,49603.0,40.92,40.96,40.87,40.92,49603.0
2022-10-20 12:20:00,40.91,40.91,40.74,40.79,46606.0,40.91,40.91,40.74,40.79,46606.0
2022-10-20 12:30:00,40.79,40.81,40.7,40.7,41866.0,40.79,40.81,40.7,40.7,41866.0
2022-10-20 12:40:00,40.71,40.73,40.65,40.69,37035.0,40.71,40.73,40.65,40.69,37035.0
2022-10-20 12:50:00,40.69,40.69,40.64,40.66,24703.0,40.69,40.69,40.64,40.66,24703.0
2022-10-20 13:00:00,40.65,40.7,40.53,40.55,42820.0,40.65,40.7,40.53,40.55,42820.0
2022-10-20 13:10:00,40.56,40.64,40.5,40.51,51318.0,40.56,40.64,40.5,40.51,51318.0
2022-10-20 13:20:00,40.5,40.57,40.49,40.52,44114.0,40.5,40.57,40.49,40.52,44114.0
2022-10-20 13:30:00,40.53,40.55,40.47,40.54,42377.0,40.53,40.55,40.47,40.54,42377.0
2022-10-20 13:40:00,40.54,40.56,40.41,40.42,56094.0,40.54,40.56,40.41,40.42,56094.0
2022-10-20 13:50:00,40.43,40.46,40.39,40.45,51857.0,40.43,40.46,40.39,40.45,51857.0
2022-10-20 14:00:00,40.46,40.48,40.38,40.41,64333.0,40.46,40.48,40.38,40.41,64333.0
2022-10-20 14:10:00,40.41,40.43,40.33,40.36,39510.0,40.41,40.43,40.33,40.36,39510.0
2022-10-20 14:20:00,40.37,40.38,40.26,40.27,58298.0,40.37,40.38,40.26,40.27,58298.0
2022-10-20 14:30:00,40.27,40.38,40.25,40.34,64969.0,40.27,40.38,40.25,40.34,64969.0
2022-10-20 14:40:00,40.34,40.34,40.25,40.3,47095.0,40.34,40.34,40.25,40.3,47095.0
2022-10-20 14:50:00,40.3,40.37,40.26,40.3,42092.0,40.3,40.37,40.26,40.3,42092.0
2022-10-20 15:00:00,40.3,40.38,40.28,40.35,69618.0,40.3,40.38,40.28,40.35,69618.0
2022-10-20 15:10:00,40.35,40.36,40.25,40.25,48515.0,40.35,40.36,40.25,40.25,48515.0
2022-10-20 15:20:00,40.25,40.25,40.17,40.21,89625.0,40.25,40.25,40.17,40.21,89625.0
2022-10-20 15:30:00,40.21,40.28,40.15,40.23,130872.0,40.21,40.28,40.15,40.23,130872.0
2022-10-20 15:40:00,40.22,40.31,40.2,40.29,153047.0,40.22,40.31,40.2,40.29,153047.0
2022-10-20 15:50:00,40.28,40.35,40.21,40.23,456657.0,40.28,40.35,40.21,40.23,456657.0
2022-10-21 09:30:00,40.23,40.23,39.6,39.65,609253.0,40.23,40.23,39.6,39.65,609253.0
2022-10-21 09:40:00,39.65,40.08,39.51,40.07,211815.0,39.65,40.08,39.51,40.07,211815.0
2022-10-21 09:50:00,40.07,40.4,39.96,40.4,126952.0,40.07,40.4,39.96,40.4,126952.0
2022-10-21 10:00:00,40.41,40.46,40.25,40.34,153929.0,40.41,40.46,40.25,40.34,153929.0
2022-10-21 10:10:00,40.34,40.42,40.22,40.23,85352.0,40.34,40.42,40.22,40.23,85352.0
2022-10-21 10:20:00,40.24,40.28,39.9,39.91,128349.0,40.24,40.28,39.9,39.91,128349.0
2022-10-21 10:30:00,39.92,40.03,39.81,39.88,95237.0,39.92,40.03,39.81,39.88,95237.0
2022-10-21 10:40:00,39.88,40.07,39.85,40.07,157591.0,39.88,40.07,39.85,40.07,157591.0
2022-10-21 10:50:00,40.07,40.09,39.88,39.92,75667.0,40.07,40.09,39.88,39.92,75667.0
2022-10-21 11:00:00,39.92,40.02,39.86,40.01,89189.0,39.92,40.02,39.86,40.01,89189.0
2022-10-21 11:10:00,40.0,40.1,39.99,40.02,63015.0,40.0,40.1,39.99,40.02,63015.0
2022-10-21 11:20:00,40.02,40.12,39.97,40.08,120823.0,40.02,40.12,39.97,40.08,120823.0
2022-10-21 11:30:00,40.08,40.19,39.93,39.95,75841.0,40.08,40.19,39.93,39.95,75841.0
2022-10-21 11:40:00,39.96,40.12,39.92,40.08,120966.0,39.96,40.12,39.92,40.08,120966.0
2022-10-21 11:50:00,40.08,40.14,40.01,40.1,73846.0,40.08,40.14,40.01,40.1,73846.0
2022-10-21 12:00:00,40.13,40.3,40.12,40.2,57775.0,40.13,40.3,40.12,40.2,57775.0
2022-10-21 12:10:00,40.2,40.22,40.11,40.16,49369.0,40.2,40.22,40.11,40.16,49369.0
2022-10-21 12:20:00,40.15,40.27,40.09,40.1,93424.0,40.15,40.27,40.09,40.1,93424.0
2022-10-21 12:30:00,40.11,40.31,40.08,40.21,49989.0,40.11,40.31,40.08,40.21,49989.0
2022-10-21 12:40:00,40.22,40.48,40.22,40.47,43347.0,40.22,40.48,40.22,40.47,43347.0
2022-10-21 12:50:00,40.48,40.56,40.41,40.46,56051.0,40.48,40.56,40.41,40.46,56051.0
2022-10-21 13:00:00,40.46,40.49,40.4,40.41,51975.0,40.46,40.49,40.4,40.41,51975.0
2022-10-21 13:10:00,40.41,40.42,40.33,40.41,102605.0,40.41,40.42,40.33,40.41,102605.0
2022-10-21 13:20:00,40.41,40.44,40.29,40.37,138161.0,40.41,40.44,40.29,40.37,138161.0
2022-10-21 13:30:00,40.37,40.42,40.32,40.38,95387.0,40.37,40.42,40.32,40.38,95387.0
2022-10-21 13:40:00,40.38,40.48,40.37,40.46,63910.0,40.38,40.48,40.37,40.46,63910.0
2022-10-21 13:50:00,40.46,40.49,40.42,40.44,57461.0,40.46,40.49,40.42,40.44,57461.0
2022-10-21 14:00:00,40.44,40.51,40.43,40.51,36784.0,40.44,40.51,40.43,40.51,36784.0
2022-10-21 14:10:00,40.51,40.51,40.38,40.41,53709.0,40.51,40.51,40.38,40.41,53709.0
2022-10-21 14:20:00,40.41,40.44,40.39,40.44,37832.0,40.41,40.44,40.39,40.44,37832.0
2022-10-21 14:30:00,40.45,40.47,40.4,40.43,75065.0,40.45,40.47,40.4,40.43,75065.0
2022-10-21 14:40:00,40.44,40.46,40.38,40.39,130598.0,40.44,40.46,40.38,40.39,130598.0
2022-10-21 14:50:00,40.39,40.5,40.34,40.48,178781.0,40.39,40.5,40.34,40.48,178781.0
2022-10-21 15:00:00,40.48,40.54,40.45,40.51,134779.0,40.48,40.54,40.45,40.51,134779.0
2022-10-21 15:10:00,40.51,40.57,40.48,40.55,209616.0,40.51,40.57,40.48,40.55,209616.0
2022-10-21 15:20:00,40.55,40.61,40.54,40.59,99583.0,40.55,40.61,40.54,40.59,99583.0
2022-10-21 15:30:00,40.59,40.66,40.56,40.62,144424.0,40.59,40.66,40.56,40.62,144424.0
2022-10-21 15:40:00,40.61,40.62,40.54,40.61,344550.0,40.61,40.62,40.54,40.61,344550.0
2022-10-21 15:50:00,40.61,40.63,40.5,40.54,814616.0,40.61,40.63,40.5,40.54,814616.0
2022-10-24 09:30:00,40.96,41.0,40.7,40.91,219417.0,40.96,41.0,40.7,40.91,219417.0
2022-10-24 09:40:00,40.92,41.12,40.73,41.02,294553.0,40.92,41.12,40.73,41.02,294553.0
2022-10-24 09:50:00,41.01,41.12,40.9,40.98,212077.0,41.01,41.12,40.9,40.98,212077.0
2022-10-24 10:00:00,40.98,40.98,40.63,40.68,154694.0,40.98,40.98,40.63,40.68,154694.0
2022-10-24 10:10:00,40.68,40.85,40.66,40.75,96652.0,40.68,40.85,40.66,40.75,96652.0
2022-10-24 10:20:00,40.76,40.81,40.57,40.81,138077.0,40.76,40.81,40.57,40.81,138077.0
2022-10-24 10:30:00,40.8,40.96,40.74,40.91,118492.0,40.8,40.96,40.74,40.91,118492.0
2022-10-24 10:40:00,40.91,40.95,40.74,40.75,87905.0,40.91,40.95,40.74,40.75,87905.0
2022-10-24 10:50:00,40.75,40.91,40.74,40.88,97293.0,40.75,40.91,40.74,40.88,97293.0
2022-10-24 11:00:00,40.88,40.97,40.82,40.88,76383.0,40.88,40.97,40.82,40.88,76383.0
2022-10-24 11:10:00,40.86,40.96,40.77,40.83,102847.0,40.86,40.96,40.77,40.83,102847.0
2022-10-24 11:20:00,40.84,40.96,40.82,40.9,155833.0,40.84,40.96,40.82,40.9,155833.0
2022-10-24 11:30:00,40.9,40.94,40.83,40.88,67847.0,40.9,40.94,40.83,40.88,67847.0
2022-10-24 11:40:00,40.87,40.92,40.8,40.83,89522.0,40.87,40.92,40.8,40.83,89522.0
2022-10-24 11:50:00,40.83,40.98,40.79,40.93,131206.0,40.83,40.98,40.79,40.93,131206.0
2022-10-24 12:00:00,40.92,40.98,40.85,40.89,78410.0,40.92,40.98,40.85,40.89,78410.0
2022-10-24 12:10:00,40.88,40.97,40.87,40.95,100191.0,40.88,40.97,40.87,40.95,100191.0
2022-10-24 12:20:00,40.95,41.03,40.9,40.96,114511.0,40.95,41.03,40.9,40.96,114511.0
2022-10-24 12:30:00,40.96,40.99,40.93,40.98,67544.0,40.96,40.99,40.93,40.98,67544.0
2022-10-24 12:40:00,40.98,41.01,40.91,40.98,62683.0,40.98,41.01,40.91,40.98,62683.0
2022-10-24 12:50:00,40.98,41.01,40.81,40.82,177417.0,40.98,41.01,40.81,40.82,177417.0
2022-10-24 13:00:00,40.82,40.91,40.78,40.91,80804.0,40.82,40.91,40.78,40.91,80804.0
2022-10-24 13:10:00,40.91,40.91,40.8,40.82,52174.0,40.91,40.91,40.8,40.82,52174.0
2022-10-24 13:20:00,40.82,40.84,40.76,40.82,68659.0,40.82,40.84,40.76,40.82,68659.0
2022-10-24 13:30:00,40.82,40.84,40.74,40.79,55444.0,40.82,40.84,40.74,40.79,55444.0
2022-10-24 13:40:00,40.8,40.84,40.77,40.82,76401.0,40.8,40.84,40.77,40.82,76401.0
2022-10-24 13:50:00,40.82,40.87,40.8,40.84,88210.0,40.82,40.87,40.8,40.84,88210.0
2022-10-24 14:00:00,40.84,40.94,40.83,40.91,70644.0,40.84,40.94,40.83,40.91,70644.0
2022-10-24 14:10:00,40.92,40.93,40.89,40.93,60910.0,40.92,40.93,40.89,40.93,60910.0
2022-10-24 14:20:00,40.93,40.95,40.87,40.95,61438.0,40.93,40.95,40.87,40.95,61438.0
2022-10-24 14:30:00,40.94,41.0,40.93,40.98,91338.0,40.94,41.0,40.93,40.98,91338.0
2022-10-24 14:40:00,40.98,41.09,40.94,41.09,55251.0,40.98,41.09,40.94,41.09,55251.0
2022-10-24 14:50:00,41.09,41.12,41.05,41.09,85764.0,41.09,41.12,41.05,41.09,85764.0
2022-10-24 15:00:00,41.09,41.1,41.03,41.06,98931.0,41.09,41.1,41.03,41.06,98931.0
2022-10-24 15:10:00,41.05,41.1,41.05,41.09,78323.0,41.05,41.1,41.05,41.09,78323.0
2022-10-24 15:20:00,41.08,41.12,41.04,41.09,117917.0,41.08,41.12,41.04,41.09,117917.0
2022-10-24 15:30:00,41.09,41.11,41.04,41.05,152168.0,41.09,41.11,41.04,41.05,152168.0
2022-10-24 15:40:00,41.04,41.12,41.03,41.1,338875.0,41.04,41.12,41.03,41.1,338875.0
2022-10-24 15:50:00,41.1,41.12,40.99,41.01,1702787.0,41.1,41.12,40.99,41.01,1702787.0
2022-10-25 09:30:00,40.99,41.24,40.89,41.11,143035.0,40.99,41.24,40.89,41.11,143035.0
2022-10-25 09:40:00,41.1,41.22,40.98,41.18,139420.0,41.1,41.22,40.98,41.18,139420.0
2022-10-25 09:50:00,41.18,41.23,41.08,41.21,224297.0,41.18,41.23,41.08,41.21,224297.0
2022-10-25 10:00:00,41.19,41.26,41.09,41.12,163175.0,41.19,41.26,41.09,41.12,163175.0
2022-10-25 10:10:00,41.12,41.21,41.03,41.2,149444.0,41.12,41.21,41.03,41.2,149444.0
2022-10-25 10:20:00,41.21,41.46,41.18,41.45,108839.0,41.21,41.46,41.18,41.45,108839.0
2022-10-25 10:30:00,41.44,41.46,41.34,41.35,85712.0,41.44,41.46,41.34,41.35,85712.0
2022-10-25 10:40:00,41.34,41.45,41.34,41.4,235900.0,41.34,41.45,41.34,41.4,235900.0
2022-10-25 10:50:00,41.4,41.47,41.37,41.4,141557.0,41.4,41.47,41.37,41.4,141557.0
2022-10-25 11:00:00,41.4,41.56,41.38,41.53,85327.0,41.4,41.56,41.38,41.53,85327.0
2022-10-25 11:10:00,41.53,41.54,41.39,41.41,209948.0,41.53,41.54,41.39,41.41,209948.0
2022-10-25 11:20:00,41.41,41.41,41.27,41.29,110285.0,41.41,41.41,41.27,41.29,110285.0
2022-10-25 11:30:00,41.29,41.32,41.23,41.24,115067.0,41.29,41.32,41.23,41.24,115067.0
2022-10-25 11:40:00,41.23,41.25,41.16,41.23,191556.0,41.23,41.25,41.16,41.23,191556.0
2022-10-25 11:50:00,41.23,41.33,41.22,41.32,119216.0,41.23,41.33,41.22,41.32,119216.0
2022-10-25 12:00:00,41.33,41.36,41.27,41.33,111955.0,41.33,41.36,41.27,41.33,111955.0
2022-10-25 12:10:00,41.33,41.42,41.32,41.41,108715.0,41.33,41.42,41.32,41.41,108715.0
2022-10-25 12:20:00,41.41,41.43,41.22,41.22,172875.0,41.41,41.43,41.22,41.22,172875.0
2022-10-25 12:30:00,41.23,41.28,41.1,41.15,203963.0,41.23,41.28,41.1,41.15,203963.0
2022-10-25 12:40:00,41.15,41.19,41.06,41.15,221107.0,41.15,41.19,41.06,41.15,221107.0
2022-10-25 12:50:00,41.15,41.22,41.13,41.2,124379.0,41.15,41.22,41.13,41.2,124379.0
2022-10-25 13:00:00,41.21,41.26,41.13,41.18,87398.0,41.21,41.26,41.13,41.18,87398.0
2022-10-25 13:10:00,41.17,41.18,41.11,41.17,112402.0,41.17,41.18,41.11,41.17,112402.0
2022-10-25 13:20:00,41.16,41.16,41.08,41.12,68330.0,41.16,41.16,41.08,41.12,68330.0
2022-10-25 13:30:00,41.12,41.18,41.01,41.08,245065.0,41.12,41.18,41.01,41.08,245065.0
2022-10-25 13:40:00,41.09,41.16,41.09,41.14,79617.0,41.09,41.16,41.09,41.14,79617.0
2022-10-25 13:50:00,41.14,41.21,41.13,41.2,76280.0,41.14,41.21,41.13,41.2,76280.0
2022-10-25 14:00:00,41.2,41.26,41.2,41.26,98776.0,41.2,41.26,41.2,41.26,98776.0
2022-10-25 14:10:00,41.26,41.29,41.22,41.24,123955.0,41.26,41.29,41.22,41.24,123955.0
2022-10-25 14:20:00,41.25,41.27,41.19,41.24,115403.0,41.25,41.27,41.19,41.24,115403.0
2022-10-25 14:30:00,41.24,41.36,41.22,41.33,159874.0,41.24,41.36,41.22,41.33,159874.0
2022-10-25 14:40:00,41.33,41.35,41.18,41.19,142908.0,41.33,41.35,41.18,41.19,142908.0
2022-10-25 14:50:00,41.2,41.29,41.19,41.23,162929.0,41.2,41.29,41.19,41.23,162929.0
2022-10-25 15:00:00,41.23,41.32,41.23,41.31,98889.0,41.23,41.32,41.23,41.31,98889.0
2022-10-25 15:10:00,41.31,41.36,41.29,41.31,117897.0,41.31,41.36,41.29,41.31,117897.0
2022-10-25 15:20:00,41.32,41.32,41.24,41.26,130857.0,41.32,41.32,41.24,41.26,130857.0
2022-10-25 15:30:00,41.26,41.37,41.24,41.33,223570.0,41.26,41.37,41.24,41.33,223570.0
2022-10-25 15:40:00,41.32,41.38,41.29,41.34,335548.0,41.32,41.38,41.29,41.34,335548.0
2022-10-25 15:50:00,41.34,41.39,41.18,41.3,1348631.0,41.34,41.39,41.18,41.3,1348631.0
2022-10-26 09:30:00,41.96,42.5,41.55,42.44,793561.0,41.96,42.5,41.55,42.44,793561.0
2022-10-26 09:40:00,42.44,42.44,41.32,41.75,450029.0,42.44,42.44,41.32,41.75,450029.0
2022-10-26 09:50:00,41.75,41.95,41.68,41.84,225336.0,41.75,41.95,41.68,41.84,225336.0
2022-10-26 10:00:00,41.82,42.25,41.82,42.22,449274.0,41.82,42.25,41.82,42.22,449274.0
2022-10-26 10:10:00,42.23,42.26,42.05,42.25,298434.0,42.23,42.26,42.05,42.25,298434.0
2022-10-26 10:20:00,42.24,42.26,42.01,42.16,235569.0,42.24,42.26,42.01,42.16,235569.0
2022-10-26 10:30:00,42.17,42.19,41.94,42.0,449396.0,42.17,42.19,41.94,42.0,449396.0
2022-10-26 10:40:00,42.0,42.25,41.98,42.21,266752.0,42.0,42.25,41.98,42.21,266752.0
2022-10-26 10:50:00,42.22,42.36,42.16,42.27,346249.0,42.22,42.36,42.16,42.27,346249.0
2022-10-26 11:00:00,42.27,42.49,42.26,42.4,252661.0,42.27,42.49,42.26,42.4,252661.0
2022-10-26 11:10:00,42.41,42.58,42.39,42.52,413333.0,42.41,42.58,42.39,42.52,413333.0
2022-10-26 11:20:00,42.53,42.57,42.46,42.49,431561.0,42.53,42.57,42.46,42.49,431561.0
2022-10-26 11:30:00,42.49,42.52,42.4,42.4,221018.0,42.49,42.52,42.4,42.4,221018.0
2022-10-26 11:40:00,42.4,42.5,42.36,42.47,384850.0,42.4,42.5,42.36,42.47,384850.0
2022-10-26 11:50:00,42.47,42.5,42.34,42.39,529887.0,42.47,42.5,42.34,42.39,529887.0
2022-10-26 12:00:00,42.39,42.51,42.31,42.34,453363.0,42.39,42.51,42.31,42.34,453363.0
2022-10-26 12:10:00,42.34,42.5,42.33,42.48,139867.0,42.34,42.5,42.33,42.48,139867.0
2022-10-26 12:20:00,42.48,42.5,42.27,42.37,510372.0,42.48,42.5,42.27,42.37,510372.0
2022-10-26 12:30:00,42.37,42.46,42.35,42.45,158459.0,42.37,42.46,42.35,42.45,158459.0
2022-10-26 12:40:00,42.46,42.49,42.39,42.45,136289.0,42.46,42.49,42.39,42.45,136289.0
2022-10-26 12:50:00,42.45,42.55,42.34,42.38,157606.0,42.45,42.55,42.34,42.38,157606.0
2022-10-26 13:00:00,42.39,42.63,42.35,42.63,249252.0,42.39,42.63,42.35,42.63,249252.0
2022-10-26 13:10:00,42.63,42.68,42.5,42.52,373553.0,42.63,42.68,42.5,42.52,373553.0
2022-10-26 13:20:00,42.52,42.61,42.5,42.51,173935.0,42.52,42.61,42.5,42.51,173935.0
2022-10-26 13:30:00,42.51,42.54,42.45,42.5,176569.0,42.51,42.54,42.45,42.5,176569.0
2022-10-26 13:40:00,42.49,42.52,42.33,42.37,135386.0,42.49,42.52,42.33,42.37,135386.0
2022-10-26 13:50:00,42.36,42.43,42.34,42.4,191851.0,42.36,42.43,42.34,42.4,191851.0
2022-10-26 14:00:00,42.4,42.5,42.39,42.44,211858.0,42.4,42.5,42.39,42.44,211858.0
2022-10-26 14:10:00,42.44,42.49,42.34,42.38,144083.0,42.44,42.49,42.34,42.38,144083.0
2022-10-26 14:20:00,42.37,42.49,42.34,42.41,330640.0,42.37,42.49,42.34,42.41,330640.0
2022-10-26 14:30:00,42.4,42.49,42.34,42.37,341170.0,42.4,42.49,42.34,42.37,341170.0
2022-10-26 14:40:00,42.37,42.38,42.21,42.23,669786.0,42.37,42.38,42.21,42.23,669786.0
2022-10-26 14:50:00,42.22,42.23,42.07,42.19,220750.0,42.22,42.23,42.07,42.19,220750.0
2022-10-26 15:00:00,42.19,42.19,41.99,42.06,351839.0,42.19,42.19,41.99,42.06,351839.0
2022-10-26 15:10:00,42.05,42.17,42.01,42.16,509570.0,42.05,42.17,42.01,42.16,509570.0
2022-10-26 15:20:00,42.16,42.16,41.96,42.0,587726.0,42.16,42.16,41.96,42.0,587726.0
2022-10-26 15:30:00,42.0,42.03,41.98,41.99,624589.0,42.0,42.03,41.98,41.99,624589.0
2022-10-26 15:40:00,41.98,42.08,41.98,42.01,881743.0,41.98,42.08,41.98,42.01,881743.0
2022-10-26 15:50:00,42.02,42.02,41.75,41.79,1758723.0,42.02,42.02,41.75,41.79,1758723.0
2022-10-27 09:30:00,41.81,41.82,41.18,41.25,467234.0,41.81,41.82,41.18,41.25,467234.0
2022-10-27 09:40:00,41.25,41.53,41.1,41.35,336339.0,41.25,41.53,41.1,41.35,336339.0
2022-10-27 09:50:00,41.34,41.48,41.13,41.47,211874.0,41.34,41.48,41.13,41.47,211874.0
2022-10-27 10:00:00,41.48,41.48,41.34,41.44,201083.0,41.48,41.48,41.34,41.44,201083.0
2022-10-27 10:10:00,41.44,41.74,41.43,41.7,202854.0,41.44,41.74,41.43,41.7,202854.0
2022-10-27 10:20:00,41.7,41.92,41.63,41.83,198669.0,41.7,41.92,41.63,41.83,198669.0
2022-10-27 10:30:00,41.83,41.87,41.66,41.73,106054.0,41.83,41.87,41.66,41.73,106054.0
2022-10-27 10:40:00,41.73,41.78,41.64,41.73,89999.0,41.73,41.78,41.64,41.73,89999.0
2022-10-27 10:50:00,41.73,41.75,41.51,41.52,84551.0,41.73,41.75,41.51,41.52,84551.0
2022-10-27 11:00:00,41.51,41.54,41.4,41.54,132207.0,41.51,41.54,41.4,41.54,132207.0
2022-10-27 11:10:00,41.53,41.67,41.47,41.54,128864.0,41.53,41.67,41.47,41.54,128864.0
2022-10-27 11:20:00,41.53,41.57,41.44,41.54,128358.0,41.53,41.57,41.44,41.54,128358.0
2022-10-27 11:30:00,41.54,41.57,41.37,41.37,131264.0,41.54,41.57,41.37,41.37,131264.0
2022-10-27 11:40:00,41.38,41.42,41.27,41.33,80849.0,41.38,41.42,41.27,41.33,80849.0
2022-10-27 11:50:00,41.32,41.47,41.31,41.43,77377.0,41.32,41.47,41.31,41.43,77377.0
2022-10-27 12:00:00,41.44,41.56,41.42,41.51,55877.0,41.44,41.56,41.42,41.51,55877.0
2022-10-27 12:10:00,41.5,41.52,41.46,41.47,63308.0,41.5,41.52,41.46,41.47,63308.0
2022-10-27 12:20:00,41.48,41.51,41.35,41.36,41881.0,41.48,41.51,41.35,41.36,41881.0
2022-10-27 12:30:00,41.36,41.46,41.35,41.4,73997.0,41.36,41.46,41.35,41.4,73997.0
2022-10-27 12:40:00,41.4,41.45,41.34,41.43,68427.0,41.4,41.45,41.34,41.43,68427.0
2022-10-27 12:50:00,41.43,41.48,41.4,41.48,71448.0,41.43,41.48,41.4,41.48,71448.0
2022-10-27 13:00:00,41.48,41.61,41.44,41.6,49457.0,41.48,41.61,41.44,41.6,49457.0
2022-10-27 13:10:00,41.6,41.72,41.57,41.71,117035.0,41.6,41.72,41.57,41.71,117035.0
2022-10-27 13:20:00,41.72,41.76,41.64,41.64,66000.0,41.72,41.76,41.64,41.64,66000.0
2022-10-27 13:30:00,41.63,41.67,41.58,41.64,34733.0,41.63,41.67,41.58,41.64,34733.0
2022-10-27 13:40:00,41.65,41.77,41.63,41.76,70323.0,41.65,41.77,41.63,41.76,70323.0
2022-10-27 13:50:00,41.76,41.76,41.72,41.72,45200.0,41.76,41.76,41.72,41.72,45200.0
2022-10-27 14:00:00,41.72,41.75,41.59,41.59,59048.0,41.72,41.75,41.59,41.59,59048.0
2022-10-27 14:10:00,41.59,41.65,41.58,41.64,89276.0,41.59,41.65,41.58,41.64,89276.0
2022-10-27 14:20:00,41.64,41.73,41.61,41.69,86737.0,41.64,41.73,41.61,41.69,86737.0
2022-10-27 14:30:00,41.69,41.75,41.69,41.73,81253.0,41.69,41.75,41.69,41.73,81253.0
2022-10-27 14:40:00,41.72,41.79,41.7,41.79,56976.0,41.72,41.79,41.7,41.79,56976.0
2022-10-27 14:50:00,41.79,41.81,41.63,41.67,154028.0,41.79,41.81,41.63,41.67,154028.0
2022-10-27 15:00:00,41.68,41.71,41.6,41.6,116448.0,41.68,41.71,41.6,41.6,116448.0
2022-10-27 15:10:00,41.61,41.71,41.59,41.67,83003.0,41.61,41.71,41.59,41.67,83003.0
2022-10-27 15:20:00,41.67,41.71,41.65,41.68,106568.0,41.67,41.71,41.65,41.68,106568.0
2022-10-27 15:30:00,41.67,41.78,41.66,41.71,150005.0,41.67,41.78,41.66,41.71,150005.0
2022-10-27 15:40:00,41.72,41.74,41.63,41.65,253317.0,41.72,41.74,41.63,41.65,253317.0
2022-10-27 15:50:00,41.65,41.67,41.51,41.6,624284.0,41.65,41.67,41.51,41.6,624284.0
2022-10-28 09:30:00,41.7,41.97,41.54,41.71,297393.0,41.7,41.97,41.54,41.71,297393.0
2022-10-28 09:40:00,41.72,42.01,41.7,41.94,373793.0,41.72,42.01,41.7,41.94,373793.0
2022-10-28 09:50:00,41.94,42.15,41.87,42.12,200570.0,41.94,42.15,41.87,42.12,200570.0
2022-10-28 10:00:00,42.12,42.18,41.94,42.05,176006.0,42.12,42.18,41.94,42.05,176006.0
2022-10-28 10:10:00,42.05,42.18,41.91,42.09,154217.0,42.05,42.18,41.91,42.09,154217.0
2022-10-28 10:20:00,42.1,42.18,42.05,42.12,99182.0,42.1,42.18,42.05,42.12,99182.0
2022-10-28 10:30:00,42.13,42.36,42.12,42.3,147416.0,42.13,42.36,42.12,42.3,147416.0
2022-10-28 10:40:00,42.29,42.45,42.27,42.38,89693.0,42.29,42.45,42.27,42.38,89693.0
2022-10-28 10:50:00,42.38,42.47,42.36,42.43,129436.0,42.38,42.47,42.36,42.43,129436.0
2022-10-28 11:00:00,42.44,42.49,42.28,42.48,139166.0,42.44,42.49,42.28,42.48,139166.0
2022-10-28 11:10:00,42.48,42.51,42.35,42.46,130561.0,42.48,42.51,42.35,42.46,130561.0
2022-10-28 11:20:00,42.47,42.55,42.46,42.53,189466.0,42.47,42.55,42.46,42.53,189466.0
2022-10-28 11:30:00,42.54,42.65,42.53,42.62,165241.0,42.54,42.65,42.53,42.62,165241.0
2022-10-28 11:40:00,42.62,42.69,42.56,42.68,140252.0,42.62,42.69,42.56,42.68,140252.0
2022-10-28 11:50:00,42.68,42.78,42.67,42.7,223034.0,42.68,42.78,42.67,42.7,223034.0
2022-10-28 12:00:00,42.7,42.71,42.57,42.61,111222.0,42.7,42.71,42.57,42.61,111222.0
2022-10-28 12:10:00,42.61,42.75,42.6,42.71,112582.0,42.61,42.75,42.6,42.71,112582.0
2022-10-28 12:20:00,42.71,42.73,42.66,42.7,119083.0,42.71,42.73,42.66,42.7,119083.0
2022-10-28 12:30:00,42.71,42.78,42.68,42.72,103490.0,42.71,42.78,42.68,42.72,103490.0
2022-10-28 12:40:00,42.72,42.79,42.66,42.79,162204.0,42.72,42.79,42.66,42.79,162204.0
2022-10-28 12:50:00,42.79,42.84,42.76,42.77,73622.0,42.79,42.84,42.76,42.77,73622.0
2022-10-28 13:00:00,42.78,42.83,42.76,42.8,93334.0,42.78,42.83,42.76,42.8,93334.0
2022-10-28 13:10:00,42.8,42.81,42.67,42.67,251849.0,42.8,42.81,42.67,42.67,251849.0
2022-10-28 13:20:00,42.68,42.74,42.67,42.68,135134.0,42.68,42.74,42.67,42.68,135134.0
2022-10-28 13:30:00,42.68,42.74,42.63,42.74,119014.0,42.68,42.74,42.63,42.74,119014.0
2022-10-28 13:40:00,42.73,42.85,42.72,42.82,177678.0,42.73,42.85,42.72,42.82,177678.0
2022-10-28 13:50:00,42.83,42.88,42.81,42.82,197108.0,42.83,42.88,42.81,42.82,197108.0
2022-10-28 14:00:00,42.82,42.88,42.77,42.8,173368.0,42.82,42.88,42.77,42.8,173368.0
2022-10-28 14:10:00,42.8,42.86,42.75,42.8,107762.0,42.8,42.86,42.75,42.8,107762.0
2022-10-28 14:20:00,42.81,42.88,42.81,42.86,150065.0,42.81,42.88,42.81,42.86,150065.0
2022-10-28 14:30:00,42.86,42.92,42.85,42.9,182032.0,42.86,42.92,42.85,42.9,182032.0
2022-10-28 14:40:00,42.9,42.93,42.87,42.88,150024.0,42.9,42.93,42.87,42.88,150024.0
2022-10-28 14:50:00,42.89,42.91,42.85,42.91,123908.0,42.89,42.91,42.85,42.91,123908.0
2022-10-28 15:00:00,42.91,43.03,42.9,43.01,185852.0,42.91,43.03,42.9,43.01,185852.0
2022-10-28 15:10:00,43.01,43.04,42.91,42.92,250275.0,43.01,43.04,42.91,42.92,250275.0
2022-10-28 15:20:00,42.92,42.95,42.87,42.94,136565.0,42.92,42.95,42.87,42.94,136565.0
2022-10-28 15:30:00,42.94,43.0,42.9,43.0,201465.0,42.94,43.0,42.9,43.0,201465.0
2022-10-28 15:40:00,42.99,43.08,42.98,43.08,429097.0,42.99,43.08,42.98,43.08,429097.0
2022-10-28 15:50:00,43.08,43.17,43.03,43.15,1107378.0,43.08,43.17,43.03,43.15,1107378.0
2022-10-31 09:30:00,43.09,43.09,42.72,42.93,225851.0,43.09,43.09,42.72,42.93,225851.0
2022-10-31 09:40:00,42.93,43.09,42.87,42.91,126026.0,42.93,43.09,42.87,42.91,126026.0
2022-10-31 09:50:00,42.91,43.28,42.9,43.0,159698.0,42.91,43.28,42.9,43.0,159698.0
2022-10-31 10:00:00,43.0,43.05,42.9,42.99,124122.0,43.0,43.05,42.9,42.99,124122.0
2022-10-31 10:10:00,42.99,43.15,42.97,43.11,99704.0,42.99,43.15,42.97,43.11,99704.0
2022-10-31 10:20:00,43.11,43.14,42.94,42.98,109441.0,43.11,43.14,42.94,42.98,109441.0
2022-10-31 10:30:00,42.98,43.11,42.89,43.09,179371.0,42.98,43.11,42.89,43.09,179371.0
2022-10-31 10:40:00,43.09,43.14,43.03,43.05,170351.0,43.09,43.14,43.03,43.05,170351.0
2022-10-31 10:50:00,43.05,43.13,42.96,43.01,167700.0,43.05,43.13,42.96,43.01,167700.0
2022-10-31 11:00:00,43.02,43.15,42.99,43.13,86224.0,43.02,43.15,42.99,43.13,86224.0
2022-10-31 11:10:00,43.12,43.19,43.08,43.19,62046.0,43.12,43.19,43.08,43.19,62046.0
2022-10-31 11:20:00,43.19,43.26,43.16,43.19,76974.0,43.19,43.26,43.16,43.19,76974.0
2022-10-31 11:30:00,43.18,43.28,43.17,43.22,93878.0,43.18,43.28,43.17,43.22,93878.0
2022-10-31 11:40:00,43.22,43.33,43.22,43.27,83887.0,43.22,43.33,43.22,43.27,83887.0
2022-10-31 11:50:00,43.27,43.33,43.13,43.19,139005.0,43.27,43.33,43.13,43.19,139005.0
2022-10-31 12:00:00,43.2,43.23,43.02,43.02,111586.0,43.2,43.23,43.02,43.02,111586.0
2022-10-31 12:10:00,43.02,43.2,43.01,43.17,83037.0,43.02,43.2,43.01,43.17,83037.0
2022-10-31 12:20:00,43.17,43.22,43.09,43.1,58458.0,43.17,43.22,43.09,43.1,58458.0
2022-10-31 12:30:00,43.09,43.1,43.02,43.09,83064.0,43.09,43.1,43.02,43.09,83064.0
2022-10-31 12:40:00,43.09,43.12,42.98,43.05,62443.0,43.09,43.12,42.98,43.05,62443.0
2022-10-31 12:50:00,43.04,43.1,43.02,43.04,125660.0,43.04,43.1,43.02,43.04,125660.0
2022-10-31 13:00:00,43.04,43.05,42.94,42.96,68829.0,43.04,43.05,42.94,42.96,68829.0
2022-10-31 13:10:00,42.95,42.95,42.84,42.95,84990.0,42.95,42.95,42.84,42.95,84990.0
2022-10-31 13:20:00,42.95,43.02,42.94,43.0,88379.0,42.95,43.02,42.94,43.0,88379.0
2022-10-31 13:30:00,43.0,43.08,42.98,43.08,104428.0,43.0,43.08,42.98,43.08,104428.0
2022-10-31 13:40:00,43.08,43.08,42.97,42.98,118024.0,43.08,43.08,42.97,42.98,118024.0
2022-10-31 13:50:00,42.98,43.01,42.95,42.96,63558.0,42.98,43.01,42.95,42.96,63558.0
2022-10-31 14:00:00,42.95,42.97,42.9,42.91,74040.0,42.95,42.97,42.9,42.91,74040.0
2022-10-31 14:10:00,42.9,42.97,42.87,42.97,73007.0,42.9,42.97,42.87,42.97,73007.0
2022-10-31 14:20:00,42.97,42.98,42.93,42.95,71897.0,42.97,42.98,42.93,42.95,71897.0
2022-10-31 14:30:00,42.95,43.0,42.94,42.98,100444.0,42.95,43.0,42.94,42.98,100444.0
2022-10-31 14:40:00,42.98,43.05,42.95,43.02,124579.0,42.98,43.05,42.95,43.02,124579.0
2022-10-31 14:50:00,43.03,43.08,42.94,42.98,91184.0,43.03,43.08,42.94,42.98,91184.0
2022-10-31 15:00:00,42.97,42.97,42.87,42.89,177998.0,42.97,42.97,42.87,42.89,177998.0
2022-10-31 15:10:00,42.9,43.0,42.86,43.0,169478.0,42.9,43.0,42.86,43.0,169478.0
2022-10-31 15:20:00,43.0,43.13,42.98,43.13,124652.0,43.0,43.13,42.98,43.13,124652.0
2022-10-31 15:30:00,43.13,43.22,43.1,43.2,155607.0,43.13,43.22,43.1,43.2,155607.0
2022-10-31 15:40:00,43.2,43.27,43.19,43.23,254927.0,43.2,43.27,43.19,43.23,254927.0
2022-10-31 15:50:00,43.23,43.24,43.1,43.12,992771.0,43.23,43.24,43.1,43.12,992771.0
2022-11-01 09:30:00,42.5,42.91,41.9,42.87,803408.0,42.5,42.91,41.9,42.87,803408.0
2022-11-01 09:40:00,42.88,43.17,42.8,43.08,319141.0,42.88,43.17,42.8,43.08,319141.0
2022-11-01 09:50:00,43.08,43.13,42.9,42.98,139574.0,43.08,43.13,42.9,42.98,139574.0
2022-11-01 10:00:00,43.0,43.03,42.71,42.75,173765.0,43.0,43.03,42.71,42.75,173765.0
2022-11-01 10:10:00,42.75,42.88,42.72,42.77,139358.0,42.75,42.88,42.72,42.77,139358.0
2022-11-01 10:20:00,42.76,42.83,42.6,42.81,251480.0,42.76,42.83,42.6,42.81,251480.0
2022-11-01 10:30:00,42.81,42.96,42.77,42.83,87256.0,42.81,42.96,42.77,42.83,87256.0
2022-11-01 10:40:00,42.83,42.83,42.68,42.7,85423.0,42.83,42.83,42.68,42.7,85423.0
2022-11-01 10:50:00,42.7,42.7,42.4,42.46,140996.0,42.7,42.7,42.4,42.46,140996.0
2022-11-01 11:00:00,42.45,42.49,42.31,42.38,141279.0,42.45,42.49,42.31,42.38,141279.0
2022-11-01 11:10:00,42.37,42.48,42.36,42.37,86567.0,42.37,42.48,42.36,42.37,86567.0
2022-11-01 11:20:00,42.37,42.41,42.3,42.41,76830.0,42.37,42.41,42.3,42.41,76830.0
2022-11-01 11:30:00,42.4,42.47,42.28,42.3,91295.0,42.4,42.47,42.28,42.3,91295.0
2022-11-01 11:40:00,42.3,42.47,42.27,42.45,75584.0,42.3,42.47,42.27,42.45,75584.0
2022-11-01 11:50:00,42.45,42.5,42.42,42.5,66442.0,42.45,42.5,42.42,42.5,66442.0
2022-11-01 12:00:00,42.5,42.67,42.48,42.58,72175.0,42.5,42.67,42.48,42.58,72175.0
2022-11-01 12:10:00,42.58,42.62,42.51,42.55,59717.0,42.58,42.62,42.51,42.55,59717.0
2022-11-01 12:20:00,42.55,42.69,42.55,42.68,93767.0,42.55,42.69,42.55,42.68,93767.0
2022-11-01 12:30:00,42.69,42.73,42.63,42.7,81950.0,42.69,42.73,42.63,42.7,81950.0
2022-11-01 12:40:00,42.7,42.71,42.63,42.64,117135.0,42.7,42.71,42.63,42.64,117135.0
2022-11-01 12:50:00,42.64,42.65,42.58,42.64,89719.0,42.64,42.65,42.58,42.64,89719.0
2022-11-01 13:00:00,42.63,42.69,42.62,42.66,65061.0,42.63,42.69,42.62,42.66,65061.0
2022-11-01 13:10:00,42.66,42.74,42.65,42.72,58079.0,42.66,42.74,42.65,42.72,58079.0
2022-11-01 13:20:00,42.72,42.78,42.72,42.72,71564.0,42.72,42.78,42.72,42.72,71564.0
2022-11-01 13:30:00,42.72,42.74,42.67,42.69,73534.0,42.72,42.74,42.67,42.69,73534.0
2022-11-01 13:40:00,42.68,42.72,42.67,42.68,65155.0,42.68,42.72,42.67,42.68,65155.0
2022-11-01 13:50:00,42.68,42.71,42.64,42.69,55008.0,42.68,42.71,42.64,42.69,55008.0
2022-11-01 14:00:00,42.69,42.71,42.65,42.69,67305.0,42.69,42.71,42.65,42.69,67305.0
2022-11-01 14:10:00,42.69,42.7,42.62,42.63,56921.0,42.69,42.7,42.62,42.63,56921.0
2022-11-01 14:20:00,42.63,42.64,42.56,42.6,61668.0,42.63,42.64,42.56,42.6,61668.0
2022-11-01 14:30:00,42.59,42.62,42.56,42.58,82698.0,42.59,42.62,42.56,42.58,82698.0
2022-11-01 14:40:00,42.58,42.61,42.52,42.55,83379.0,42.58,42.61,42.52,42.55,83379.0
2022-11-01 14:50:00,42.54,42.64,42.53,42.63,67369.0,42.54,42.64,42.53,42.63,67369.0
2022-11-01 15:00:00,42.62,42.71,42.61,42.71,90484.0,42.62,42.71,42.61,42.71,90484.0
2022-11-01 15:10:00,42.7,42.71,42.61,42.66,97841.0,42.7,42.71,42.61,42.66,97841.0
2022-11-01 15:20:00,42.66,42.69,42.62,42.66,181594.0,42.66,42.69,42.62,42.66,181594.0
2022-11-01 15:30:00,42.65,42.68,42.59,42.62,138164.0,42.65,42.68,42.59,42.62,138164.0
2022-11-01 15:40:00,42.63,42.74,42.6,42.73,235927.0,42.63,42.74,42.6,42.73,235927.0
2022-11-01 15:50:00,42.74,42.81,42.74,42.76,771947.0,42.74,42.81,42.74,42.76,771947.0
2022-11-02 09:30:00,42.53,42.6,42.0,42.02,207598.0,42.53,42.6,42.0,42.02,207598.0
2022-11-02 09:40:00,42.01,42.19,42.0,42.08,246072.0,42.01,42.19,42.0,42.08,246072.0
2022-11-02 09:50:00,42.09,42.24,42.07,42.19,309738.0,42.09,42.24,42.07,42.19,309738.0
2022-11-02 10:00:00,42.19,42.31,42.15,42.24,318441.0,42.19,42.31,42.15,42.24,318441.0
2022-11-02 10:10:00,42.25,42.33,42.17,42.22,304051.0,42.25,42.33,42.17,42.22,304051.0
2022-11-02 10:20:00,42.22,42.32,42.2,42.3,55267.0,42.22,42.32,42.2,42.3,55267.0
2022-11-02 10:30:00,42.3,42.32,42.2,42.27,49946.0,42.3,42.32,42.2,42.27,49946.0
2022-11-02 10:40:00,42.26,42.41,42.25,42.4,166543.0,42.26,42.41,42.25,42.4,166543.0
2022-11-02 10:50:00,42.38,42.45,42.36,42.38,85232.0,42.38,42.45,42.36,42.38,85232.0
2022-11-02 11:00:00,42.39,42.5,42.38,42.48,68608.0,42.39,42.5,42.38,42.48,68608.0
2022-11-02 11:10:00,42.48,42.54,42.44,42.48,65505.0,42.48,42.54,42.44,42.48,65505.0
2022-11-02 11:20:00,42.48,42.52,42.44,42.51,54366.0,42.48,42.52,42.44,42.51,54366.0
2022-11-02 11:30:00,42.51,42.56,42.49,42.55,71452.0,42.51,42.56,42.49,42.55,71452.0
2022-11-02 11:40:00,42.55,42.69,42.55,42.68,125214.0,42.55,42.69,42.55,42.68,125214.0
2022-11-02 11:50:00,42.68,42.7,42.58,42.59,76072.0,42.68,42.7,42.58,42.59,76072.0
2022-11-02 12:00:00,42.59,42.62,42.54,42.55,38795.0,42.59,42.62,42.54,42.55,38795.0
2022-11-02 12:10:00,42.55,42.57,42.5,42.54,44424.0,42.55,42.57,42.5,42.54,44424.0
2022-11-02 12:20:00,42.54,42.64,42.54,42.63,68765.0,42.54,42.64,42.54,42.63,68765.0
2022-11-02 12:30:00,42.62,42.63,42.58,42.59,109362.0,42.62,42.63,42.58,42.59,109362.0
2022-11-02 12:40:00,42.58,42.66,42.51,42.66,112294.0,42.58,42.66,42.51,42.66,112294.0
2022-11-02 12:50:00,42.65,42.79,42.63,42.76,83020.0,42.65,42.79,42.63,42.76,83020.0
2022-11-02 13:00:00,42.75,42.81,42.74,42.8,77051.0,42.75,42.81,42.74,42.8,77051.0
2022-11-02 13:10:00,42.81,42.85,42.77,42.83,94841.0,42.81,42.85,42.77,42.83,94841.0
2022-11-02 13:20:00,42.83,42.84,42.76,42.84,58807.0,42.83,42.84,42.76,42.84,58807.0
2022-11-02 13:30:00,42.84,42.92,42.79,42.91,248360.0,42.84,42.92,42.79,42.91,248360.0
2022-11-02 13:40:00,42.92,43.09,42.92,43.06,182310.0,42.92,43.09,42.92,43.06,182310.0
2022-11-02 13:50:00,43.06,43.12,43.02,43.12,159183.0,43.06,43.12,43.02,43.12,159183.0
2022-11-02 14:00:00,43.12,43.73,43.03,43.68,521744.0,43.12,43.73,43.03,43.68,521744.0
2022-11-02 14:10:00,43.69,43.69,43.35,43.44,441116.0,43.69,43.69,43.35,43.44,441116.0
2022-11-02 14:20:00,43.46,43.63,43.43,43.62,220715.0,43.46,43.63,43.43,43.62,220715.0
2022-11-02 14:30:00,43.62,43.68,43.07,43.21,320530.0,43.62,43.68,43.07,43.21,320530.0
2022-11-02 14:40:00,43.21,43.48,43.07,43.1,237475.0,43.21,43.48,43.07,43.1,237475.0
2022-11-02 14:50:00,43.11,43.14,42.68,42.91,197707.0,43.11,43.14,42.68,42.91,197707.0
2022-11-02 15:00:00,42.89,43.16,42.87,43.11,216829.0,42.89,43.16,42.87,43.11,216829.0
2022-11-02 15:10:00,43.1,43.11,42.76,42.77,569004.0,43.1,43.11,42.76,42.77,569004.0
2022-11-02 15:20:00,42.76,42.77,42.32,42.41,341619.0,42.76,42.77,42.32,42.41,341619.0
2022-11-02 15:30:00,42.41,42.41,42.22,42.34,546762.0,42.41,42.41,42.22,42.34,546762.0
2022-11-02 15:40:00,42.34,42.34,42.18,42.23,725941.0,42.34,42.34,42.18,42.23,725941.0
2022-11-02 15:50:00,42.23,42.25,41.92,41.93,2178145.0,42.23,42.25,41.92,41.93,2178145.0
2022-11-03 09:30:00,41.6,41.62,41.3,41.34,131829.0,41.6,41.62,41.3,41.34,131829.0
2022-11-03 09:40:00,41.32,41.33,40.98,41.0,120292.0,41.32,41.33,40.98,41.0,120292.0
2022-11-03 09:50:00,41.0,41.1,40.93,40.95,167734.0,41.0,41.1,40.93,40.95,167734.0
2022-11-03 10:00:00,40.96,41.21,40.94,41.09,113832.0,40.96,41.21,40.94,41.09,113832.0
2022-11-03 10:10:00,41.1,41.32,41.08,41.23,97950.0,41.1,41.32,41.08,41.23,97950.0
2022-11-03 10:20:00,41.22,41.43,41.21,41.39,82216.0,41.22,41.43,41.21,41.39,82216.0
2022-11-03 10:30:00,41.39,41.44,41.23,41.41,90970.0,41.39,41.44,41.23,41.41,90970.0
2022-11-03 10:40:00,41.41,41.5,41.37,41.44,70774.0,41.41,41.5,41.37,41.44,70774.0
2022-11-03 10:50:00,41.42,41.53,41.39,41.51,73839.0,41.42,41.53,41.39,41.51,73839.0
2022-11-03 11:00:00,41.52,41.53,41.29,41.31,71112.0,41.52,41.53,41.29,41.31,71112.0
2022-11-03 11:10:00,41.3,41.37,41.24,41.3,45916.0,41.3,41.37,41.24,41.3,45916.0
2022-11-03 11:20:00,41.31,41.34,41.22,41.23,46982.0,41.31,41.34,41.22,41.23,46982.0
2022-11-03 11:30:00,41.22,41.26,41.14,41.26,53871.0,41.22,41.26,41.14,41.26,53871.0
2022-11-03 11:40:00,41.26,41.27,41.18,41.19,66201.0,41.26,41.27,41.18,41.19,66201.0
2022-11-03 11:50:00,41.19,41.22,41.08,41.09,58396.0,41.19,41.22,41.08,41.09,58396.0
2022-11-03 12:00:00,41.09,41.18,41.05,41.08,53574.0,41.09,41.18,41.05,41.08,53574.0
2022-11-03 12:10:00,41.08,41.19,41.06,41.19,49574.0,41.08,41.19,41.06,41.19,49574.0
2022-11-03 12:20:00,41.19,41.19,41.11,41.14,60059.0,41.19,41.19,41.11,41.14,60059.0
2022-11-03 12:30:00,41.13,41.14,41.02,41.05,66129.0,41.13,41.14,41.02,41.05,66129.0
2022-11-03 12:40:00,41.04,41.16,41.03,41.15,95144.0,41.04,41.16,41.03,41.15,95144.0
2022-11-03 12:50:00,41.15,41.24,41.15,41.19,66633.0,41.15,41.24,41.15,41.19,66633.0
2022-11-03 13:00:00,41.18,41.29,41.15,41.23,188458.0,41.18,41.29,41.15,41.23,188458.0
2022-11-03 13:10:00,41.22,41.25,41.17,41.23,34142.0,41.22,41.25,41.17,41.23,34142.0
2022-11-03 13:20:00,41.23,41.29,41.16,41.28,77891.0,41.23,41.29,41.16,41.28,77891.0
2022-11-03 13:30:00,41.29,41.29,41.14,41.19,241379.0,41.29,41.29,41.14,41.19,241379.0
2022-11-03 13:40:00,41.19,41.21,41.1,41.17,94074.0,41.19,41.21,41.1,41.17,94074.0
2022-11-03 13:50:00,41.17,41.17,41.1,41.13,56880.0,41.17,41.17,41.1,41.13,56880.0
2022-11-03 14:00:00,41.13,41.17,41.08,41.13,94586.0,41.13,41.17,41.08,41.13,94586.0
2022-11-03 14:10:00,41.14,41.28,41.14,41.28,157836.0,41.14,41.28,41.14,41.28,157836.0
2022-11-03 14:20:00,41.28,41.4,41.28,41.39,55717.0,41.28,41.4,41.28,41.39,55717.0
2022-11-03 14:30:00,41.39,41.47,41.37,41.45,99736.0,41.39,41.47,41.37,41.45,99736.0
2022-11-03 14:40:00,41.46,41.55,41.45,41.55,65929.0,41.46,41.55,41.45,41.55,65929.0
2022-11-03 14:50:00,41.54,41.6,41.49,41.59,66899.0,41.54,41.6,41.49,41.59,66899.0
2022-11-03 15:00:00,41.59,41.6,41.46,41.49,86165.0,41.59,41.6,41.46,41.49,86165.0
2022-11-03 15:10:00,41.5,41.57,41.48,41.55,69264.0,41.5,41.57,41.48,41.55,69264.0
2022-11-03 15:20:00,41.55,41.66,41.55,41.66,132551.0,41.55,41.66,41.55,41.66,132551.0
2022-11-03 15:30:00,41.66,41.69,41.58,41.68,202870.0,41.66,41.69,41.58,41.68,202870.0
2022-11-03 15:40:00,41.68,41.68,41.59,41.61,217205.0,41.68,41.68,41.59,41.61,217205.0
2022-11-03 15:50:00,41.61,41.62,41.52,41.52,638990.0,41.61,41.62,41.52,41.52,638990.0
2022-11-04 09:30:00,42.04,42.11,41.93,42.02,191274.0,42.04,42.11,41.93,42.02,191274.0
2022-11-04 09:40:00,42.02,42.04,41.76,41.77,145176.0,42.02,42.04,41.76,41.77,145176.0
2022-11-04 09:50:00,41.77,41.99,41.76,41.98,116130.0,41.77,41.99,41.76,41.98,116130.0
2022-11-04 10:00:00,41.98,42.01,41.88,41.95,128370.0,41.98,42.01,41.88,41.95,128370.0
2022-11-04 10:10:00,41.96,42.1,41.94,42.03,99865.0,41.96,42.1,41.94,42.03,99865.0
2022-11-04 10:20:00,42.04,42.13,42.01,42.08,89526.0,42.04,42.13,42.01,42.08,89526.0
2022-11-04 10:30:00,42.07,42.2,42.05,42.18,146707.0,42.07,42.2,42.05,42.18,146707.0
2022-11-04 10:40:00,42.16,42.29,42.09,42.1,81804.0,42.16,42.29,42.09,42.1,81804.0
2022-11-04 10:50:00,42.09,42.11,41.85,41.87,130247.0,42.09,42.11,41.85,41.87,130247.0
2022-11-04 11:00:00,41.86,42.0,41.86,41.9,103119.0,41.86,42.0,41.86,41.9,103119.0
2022-11-04 11:10:00,41.9,41.91,41.81,41.84,62900.0,41.9,41.91,41.81,41.84,62900.0
2022-11-04 11:20:00,41.83,41.87,41.61,41.62,74402.0,41.83,41.87,41.61,41.62,74402.0
2022-11-04 11:30:00,41.62,41.71,41.56,41.58,77393.0,41.62,41.71,41.56,41.58,77393.0
2022-11-04 11:40:00,41.58,41.58,41.44,41.47,79948.0,41.58,41.58,41.44,41.47,79948.0
2022-11-04 11:50:00,41.47,41.47,41.25,41.29,78183.0,41.47,41.47,41.25,41.29,78183.0
2022-11-04 12:00:00,41.27,41.34,41.14,41.26,95128.0,41.27,41.34,41.14,41.26,95128.0
2022-11-04 12:10:00,41.26,41.43,41.17,41.39,105393.0,41.26,41.43,41.17,41.39,105393.0
2022-11-04 12:20:00,41.38,41.4,41.24,41.27,59191.0,41.38,41.4,41.24,41.27,59191.0
2022-11-04 12:30:00,41.26,41.28,41.08,41.08,97353.0,41.26,41.28,41.08,41.08,97353.0
2022-11-04 12:40:00,41.09,41.11,40.96,41.09,139052.0,41.09,41.11,40.96,41.09,139052.0
2022-11-04 12:50:00,41.09,41.16,41.06,41.13,84903.0,41.09,41.16,41.06,41.13,84903.0
2022-11-04 13:00:00,41.13,41.22,41.08,41.11,97238.0,41.13,41.22,41.08,41.11,97238.0
2022-11-04 13:10:00,41.11,41.25,41.1,41.16,55182.0,41.11,41.25,41.1,41.16,55182.0
2022-11-04 13:20:00,41.16,41.18,41.1,41.16,53892.0,41.16,41.18,41.1,41.16,53892.0
2022-11-04 13:30:00,41.17,41.23,41.15,41.17,84547.0,41.17,41.23,41.15,41.17,84547.0
2022-11-04 13:40:00,41.16,41.22,41.09,41.22,69573.0,41.16,41.22,41.09,41.22,69573.0
2022-11-04 13:50:00,41.22,41.25,41.1,41.14,112415.0,41.22,41.25,41.1,41.14,112415.0
2022-11-04 14:00:00,41.13,41.16,41.07,41.09,65560.0,41.13,41.16,41.07,41.09,65560.0
2022-11-04 14:10:00,41.09,41.16,41.06,41.16,57512.0,41.09,41.16,41.06,41.16,57512.0
2022-11-04 14:20:00,41.15,41.27,41.13,41.26,64404.0,41.15,41.27,41.13,41.26,64404.0
2022-11-04 14:30:00,41.26,41.31,41.22,41.29,61169.0,41.26,41.31,41.22,41.29,61169.0
2022-11-04 14:40:00,41.29,41.39,41.27,41.35,48506.0,41.29,41.39,41.27,41.35,48506.0
2022-11-04 14:50:00,41.36,41.43,41.34,41.39,53323.0,41.36,41.43,41.34,41.39,53323.0
2022-11-04 15:00:00,41.39,41.5,41.36,41.49,52503.0,41.39,41.5,41.36,41.49,52503.0
2022-11-04 15:10:00,41.49,41.52,41.46,41.5,61449.0,41.49,41.52,41.46,41.5,61449.0
2022-11-04 15:20:00,41.49,41.51,41.4,41.48,76799.0,41.49,41.51,41.4,41.48,76799.0
2022-11-04 15:30:00,41.47,41.58,41.43,41.57,107363.0,41.47,41.58,41.43,41.57,107363.0
2022-11-04 15:40:00,41.57,41.65,41.51,41.59,168531.0,41.57,41.65,41.51,41.59,168531.0
2022-11-04 15:50:00,41.59,41.63,41.47,41.61,733422.0,41.59,41.63,41.47,41.61,733422.0
2022-11-07 09:30:00,41.83,42.11,41.82,41.94,228471.0,41.83,42.11,41.82,41.94,228471.0
2022-11-07 09:40:00,41.94,42.15,41.92,41.95,136983.0,41.94,42.15,41.92,41.95,136983.0
2022-11-07 09:50:00,41.95,42.09,41.9,42.02,118016.0,41.95,42.09,41.9,42.02,118016.0
2022-11-07 10:00:00,42.02,42.17,42.0,42.15,124357.0,42.02,42.17,42.0,42.15,124357.0
2022-11-07 10:10:00,42.16,42.21,42.08,42.09,118064.0,42.16,42.21,42.08,42.09,118064.0
2022-11-07 10:20:00,42.08,42.08,41.91,41.96,119402.0,42.08,42.08,41.91,41.96,119402.0
2022-11-07 10:30:00,41.96,41.97,41.78,41.82,96946.0,41.96,41.97,41.78,41.82,96946.0
2022-11-07 10:40:00,41.82,41.91,41.8,41.88,73309.0,41.82,41.91,41.8,41.88,73309.0
2022-11-07 10:50:00,41.87,42.06,41.87,42.05,112986.0,41.87,42.06,41.87,42.05,112986.0
2022-11-07 11:00:00,42.06,42.12,41.98,42.11,88977.0,42.06,42.12,41.98,42.11,88977.0
2022-11-07 11:10:00,42.1,42.19,42.07,42.13,52277.0,42.1,42.19,42.07,42.13,52277.0
2022-11-07 11:20:00,42.13,42.24,42.11,42.18,57130.0,42.13,42.24,42.11,42.18,57130.0
2022-11-07 11:30:00,42.18,42.24,42.1,42.1,37189.0,42.18,42.24,42.1,42.1,37189.0
2022-11-07 11:40:00,42.09,42.1,42.01,42.07,180706.0,42.09,42.1,42.01,42.07,180706.0
2022-11-07 11:50:00,42.07,42.08,41.96,41.98,50421.0,42.07,42.08,41.96,41.98,50421.0
2022-11-07 12:00:00,41.97,42.04,41.94,42.01,62572.0,41.97,42.04,41.94,42.01,62572.0
2022-11-07 12:10:00,42.01,42.02,41.94,41.98,84809.0,42.01,42.02,41.94,41.98,84809.0
2022-11-07 12:20:00,41.98,42.05,41.94,42.02,87867.0,41.98,42.05,41.94,42.02,87867.0
2022-11-07 12:30:00,42.04,42.06,41.97,41.98,88867.0,42.04,42.06,41.97,41.98,88867.0
2022-11-07 12:40:00,41.98,42.04,41.9,41.92,173824.0,41.98,42.04,41.9,41.92,173824.0
2022-11-07 12:50:00,41.92,41.93,41.86,41.92,60689.0,41.92,41.93,41.86,41.92,60689.0
2022-11-07 13:00:00,41.92,41.98,41.91,41.97,46924.0,41.92,41.98,41.91,41.97,46924.0
2022-11-07 13:10:00,41.96,41.99,41.87,41.92,63997.0,41.96,41.99,41.87,41.92,63997.0
2022-11-07 13:20:00,41.91,41.92,41.8,41.84,63053.0,41.91,41.92,41.8,41.84,63053.0
2022-11-07 13:30:00,41.85,41.9,41.83,41.86,57142.0,41.85,41.9,41.83,41.86,57142.0
2022-11-07 13:40:00,41.86,41.87,41.81,41.84,147551.0,41.86,41.87,41.81,41.84,147551.0
2022-11-07 13:50:00,41.84,41.88,41.81,41.88,46025.0,41.84,41.88,41.81,41.88,46025.0
2022-11-07 14:00:00,41.88,41.95,41.87,41.91,50551.0,41.88,41.95,41.87,41.91,50551.0
2022-11-07 14:10:00,41.91,42.1,41.89,42.09,220068.0,41.91,42.1,41.89,42.09,220068.0
2022-11-07 14:20:00,42.09,42.1,42.03,42.03,118172.0,42.09,42.1,42.03,42.03,118172.0
2022-11-07 14:30:00,42.02,42.06,41.99,42.0,103390.0,42.02,42.06,41.99,42.0,103390.0
2022-11-07 14:40:00,41.99,42.03,41.96,42.03,51080.0,41.99,42.03,41.96,42.03,51080.0
2022-11-07 14:50:00,42.02,42.04,41.95,41.97,73613.0,42.02,42.04,41.95,41.97,73613.0
2022-11-07 15:00:00,41.97,42.01,41.96,42.0,94153.0,41.97,42.01,41.96,42.0,94153.0
2022-11-07 15:10:00,41.99,42.04,41.97,42.02,82752.0,41.99,42.04,41.97,42.02,82752.0
2022-11-07 15:20:00,42.02,42.08,41.98,42.05,202437.0,42.02,42.08,41.98,42.05,202437.0
2022-11-07 15:30:00,42.05,42.11,42.03,42.05,165495.0,42.05,42.11,42.03,42.05,165495.0
2022-11-07 15:40:00,42.05,42.07,42.02,42.05,171399.0,42.05,42.07,42.02,42.05,171399.0
2022-11-07 15:50:00,42.06,42.07,41.87,41.98,666439.0,42.06,42.07,41.87,41.98,666439.0
2022-11-08 09:30:00,41.84,41.86,41.28,41.41,174444.0,41.84,41.86,41.28,41.41,174444.0
2022-11-08 09:40:00,41.42,41.65,41.39,41.57,68431.0,41.42,41.65,41.39,41.57,68431.0
2022-11-08 09:50:00,41.58,41.77,41.54,41.6,58686.0,41.58,41.77,41.54,41.6,58686.0
2022-11-08 10:00:00,41.59,41.8,41.59,41.69,63223.0,41.59,41.8,41.59,41.69,63223.0
2022-11-08 10:10:00,41.7,41.93,41.66,41.92,72954.0,41.7,41.93,41.66,41.92,72954.0
2022-11-08 10:20:00,41.92,41.96,41.85,41.9,31245.0,41.92,41.96,41.85,41.9,31245.0
2022-11-08 10:30:00,41.9,42.02,41.88,42.01,48178.0,41.9,42.02,41.88,42.01,48178.0
2022-11-08 10:40:00,42.01,42.14,42.01,42.04,62192.0,42.01,42.14,42.01,42.04,62192.0
2022-11-08 10:50:00,42.04,42.08,42.0,42.06,40665.0,42.04,42.08,42.0,42.06,40665.0
2022-11-08 11:00:00,42.05,42.09,41.98,42.02,29085.0,42.05,42.09,41.98,42.02,29085.0
2022-11-08 11:10:00,42.02,42.13,42.02,42.08,34069.0,42.02,42.13,42.02,42.08,34069.0
2022-11-08 11:20:00,42.08,42.16,42.05,42.14,44881.0,42.08,42.16,42.05,42.14,44881.0
2022-11-08 11:30:00,42.14,42.26,42.14,42.24,27433.0,42.14,42.26,42.14,42.24,27433.0
2022-11-08 11:40:00,42.24,42.25,42.14,42.17,39337.0,42.24,42.25,42.14,42.17,39337.0
2022-11-08 11:50:00,42.18,42.21,42.13,42.13,27624.0,42.18,42.21,42.13,42.13,27624.0
2022-11-08 12:00:00,42.14,42.16,42.09,42.16,20462.0,42.14,42.16,42.09,42.16,20462.0
2022-11-08 12:10:00,42.15,42.21,42.1,42.13,25466.0,42.15,42.21,42.1,42.13,25466.0
2022-11-08 12:20:00,42.12,42.19,42.12,42.19,58853.0,42.12,42.19,42.12,42.19,58853.0
2022-11-08 12:30:00,42.18,42.19,42.08,42.12,81188.0,42.18,42.19,42.08,42.12,81188.0
2022-11-08 12:40:00,42.12,42.22,42.12,42.16,39716.0,42.12,42.22,42.12,42.16,39716.0
2022-11-08 12:50:00,42.16,42.19,42.13,42.18,33816.0,42.16,42.19,42.13,42.18,33816.0
2022-11-08 13:00:00,42.18,42.23,42.16,42.21,133430.0,42.18,42.23,42.16,42.21,133430.0
2022-11-08 13:10:00,42.22,42.24,42.14,42.16,138586.0,42.22,42.24,42.14,42.16,138586.0
2022-11-08 13:20:00,42.14,42.15,42.02,42.02,171960.0,42.14,42.15,42.02,42.02,171960.0
2022-11-08 13:30:00,42.03,42.1,41.97,42.08,61439.0,42.03,42.1,41.97,42.08,61439.0
2022-11-08 13:40:00,42.09,42.17,42.07,42.08,56960.0,42.09,42.17,42.07,42.08,56960.0
2022-11-08 13:50:00,42.08,42.13,41.96,41.98,102320.0,42.08,42.13,41.96,41.98,102320.0
2022-11-08 14:00:00,41.97,42.02,41.84,41.86,70763.0,41.97,42.02,41.84,41.86,70763.0
2022-11-08 14:10:00,41.84,41.97,41.82,41.94,112789.0,41.84,41.97,41.82,41.94,112789.0
2022-11-08 14:20:00,41.94,41.95,41.76,41.77,157295.0,41.94,41.95,41.76,41.77,157295.0
2022-11-08 14:30:00,41.77,41.89,41.7,41.88,119655.0,41.77,41.89,41.7,41.88,119655.0
2022-11-08 14:40:00,41.87,42.02,41.87,42.0,60405.0,41.87,42.02,41.87,42.0,60405.0
2022-11-08 14:50:00,42.0,42.1,41.97,42.05,134225.0,42.0,42.1,41.97,42.05,134225.0
2022-11-08 15:00:00,42.04,42.12,42.02,42.02,57134.0,42.04,42.12,42.02,42.02,57134.0
2022-11-08 15:10:00,42.02,42.05,41.98,42.05,59567.0,42.02,42.05,41.98,42.05,59567.0
2022-11-08 15:20:00,42.05,42.07,41.99,42.06,86726.0,42.05,42.07,41.99,42.06,86726.0
2022-11-08 15:30:00,42.07,42.24,42.06,42.19,98587.0,42.07,42.24,42.06,42.19,98587.0
2022-11-08 15:40:00,42.19,42.21,42.13,42.13,148842.0,42.19,42.21,42.13,42.13,148842.0
2022-11-08 15:50:00,42.13,42.16,41.93,41.94,581073.0,42.13,42.16,41.93,41.94,581073.0
2022-11-09 09:30:00,41.99,42.05,41.7,41.74,128817.0,41.99,42.05,41.7,41.74,128817.0
2022-11-09 09:40:00,41.73,41.96,41.7,41.91,110145.0,41.73,41.96,41.7,41.91,110145.0
2022-11-09 09:50:00,41.91,41.94,41.82,41.91,87593.0,41.91,41.94,41.82,41.91,87593.0
2022-11-09 10:00:00,41.9,42.15,41.87,42.15,98598.0,41.9,42.15,41.87,42.15,98598.0
2022-11-09 10:10:00,42.14,42.38,42.09,42.35,96220.0,42.14,42.38,42.09,42.35,96220.0
2022-11-09 10:20:00,42.35,42.48,42.34,42.4,139815.0,42.35,42.48,42.34,42.4,139815.0
2022-11-09 10:30:00,42.39,42.47,42.32,42.39,113635.0,42.39,42.47,42.32,42.39,113635.0
2022-11-09 10:40:00,42.39,42.44,42.31,42.41,84797.0,42.39,42.44,42.31,42.41,84797.0
2022-11-09 10:50:00,42.4,42.43,42.32,42.37,75591.0,42.4,42.43,42.32,42.37,75591.0
2022-11-09 11:00:00,42.37,42.57,42.37,42.55,73775.0,42.37,42.57,42.37,42.55,73775.0
2022-11-09 11:10:00,42.55,42.63,42.52,42.61,96791.0,42.55,42.63,42.52,42.61,96791.0
2022-11-09 11:20:00,42.61,42.66,42.46,42.6,109081.0,42.61,42.66,42.46,42.6,109081.0
2022-11-09 11:30:00,42.61,42.64,42.55,42.59,122630.0,42.61,42.64,42.55,42.59,122630.0
2022-11-09 11:40:00,42.59,42.77,42.57,42.76,110956.0,42.59,42.77,42.57,42.76,110956.0
2022-11-09 11:50:00,42.76,42.81,42.68,42.7,149031.0,42.76,42.81,42.68,42.7,149031.0
2022-11-09 12:00:00,42.69,42.73,42.59,42.65,74657.0,42.69,42.73,42.59,42.65,74657.0
2022-11-09 12:10:00,42.65,42.74,42.65,42.72,98931.0,42.65,42.74,42.65,42.72,98931.0
2022-11-09 12:20:00,42.73,42.76,42.69,42.73,95626.0,42.73,42.76,42.69,42.73,95626.0
2022-11-09 12:30:00,42.72,42.76,42.67,42.69,163192.0,42.72,42.76,42.67,42.69,163192.0
2022-11-09 12:40:00,42.7,42.73,42.61,42.66,109089.0,42.7,42.73,42.61,42.66,109089.0
2022-11-09 12:50:00,42.66,42.76,42.65,42.76,118635.0,42.66,42.76,42.65,42.76,118635.0
2022-11-09 13:00:00,42.76,42.77,42.56,42.57,111080.0,42.76,42.77,42.56,42.57,111080.0
2022-11-09 13:10:00,42.58,42.59,42.48,42.52,84940.0,42.58,42.59,42.48,42.52,84940.0
2022-11-09 13:20:00,42.52,42.54,42.44,42.45,65223.0,42.52,42.54,42.44,42.45,65223.0
2022-11-09 13:30:00,42.44,42.49,42.4,42.4,138065.0,42.44,42.49,42.4,42.4,138065.0
2022-11-09 13:40:00,42.41,42.46,42.36,42.45,110004.0,42.41,42.46,42.36,42.45,110004.0
2022-11-09 13:50:00,42.45,42.46,42.35,42.44,313274.0,42.45,42.46,42.35,42.44,313274.0
2022-11-09 14:00:00,42.44,42.55,42.42,42.52,95296.0,42.44,42.55,42.42,42.52,95296.0
2022-11-09 14:10:00,42.51,42.55,42.48,42.51,65295.0,42.51,42.55,42.48,42.51,65295.0
2022-11-09 14:20:00,42.51,42.54,42.45,42.51,56114.0,42.51,42.54,42.45,42.51,56114.0
2022-11-09 14:30:00,42.5,42.51,42.4,42.42,82249.0,42.5,42.51,42.4,42.42,82249.0
2022-11-09 14:40:00,42.41,42.46,42.32,42.34,66246.0,42.41,42.46,42.32,42.34,66246.0
2022-11-09 14:50:00,42.35,42.35,42.25,42.33,95943.0,42.35,42.35,42.25,42.33,95943.0
2022-11-09 15:00:00,42.33,42.44,42.31,42.4,66304.0,42.33,42.44,42.31,42.4,66304.0
2022-11-09 15:10:00,42.4,42.42,42.29,42.31,85111.0,42.4,42.42,42.29,42.31,85111.0
2022-11-09 15:20:00,42.31,42.31,42.17,42.18,107934.0,42.31,42.31,42.17,42.18,107934.0
2022-11-09 15:30:00,42.17,42.18,42.06,42.07,121910.0,42.17,42.18,42.06,42.07,121910.0
2022-11-09 15:40:00,42.06,42.08,41.95,41.96,225183.0,42.06,42.08,41.95,41.96,225183.0
2022-11-09 15:50:00,41.97,42.08,41.95,42.06,500331.0,41.97,42.08,41.95,42.06,500331.0
2022-11-10 09:30:00,43.43,43.5,43.14,43.4,187924.0,43.43,43.5,43.14,43.4,187924.0
2022-11-10 09:40:00,43.42,43.86,43.33,43.85,202617.0,43.42,43.86,43.33,43.85,202617.0
2022-11-10 09:50:00,43.85,43.85,43.62,43.77,160716.0,43.85,43.85,43.62,43.77,160716.0
2022-11-10 10:00:00,43.77,43.8,43.62,43.63,176401.0,43.77,43.8,43.62,43.63,176401.0
2022-11-10 10:10:00,43.64,43.69,43.56,43.59,97977.0,43.64,43.69,43.56,43.59,97977.0
2022-11-10 10:20:00,43.58,43.69,43.51,43.57,77554.0,43.58,43.69,43.51,43.57,77554.0
2022-11-10 10:30:00,43.57,43.59,43.27,43.27,114616.0,43.57,43.59,43.27,43.27,114616.0
2022-11-10 10:40:00,43.27,43.31,43.16,43.29,73507.0,43.27,43.31,43.16,43.29,73507.0
2022-11-10 10:50:00,43.29,43.44,43.23,43.38,80930.0,43.29,43.44,43.23,43.38,80930.0
2022-11-10 11:00:00,43.39,43.41,43.22,43.26,127964.0,43.39,43.41,43.22,43.26,127964.0
2022-11-10 11:10:00,43.26,43.33,43.21,43.3,155452.0,43.26,43.33,43.21,43.3,155452.0
2022-11-10 11:20:00,43.3,43.35,43.23,43.27,170183.0,43.3,43.35,43.23,43.27,170183.0
2022-11-10 11:30:00,43.29,43.42,43.28,43.41,127286.0,43.29,43.42,43.28,43.41,127286.0
2022-11-10 11:40:00,43.42,43.43,43.29,43.3,54564.0,43.42,43.43,43.29,43.3,54564.0
2022-11-10 11:50:00,43.31,43.45,43.26,43.41,101480.0,43.31,43.45,43.26,43.41,101480.0
2022-11-10 12:00:00,43.4,43.57,43.39,43.55,94840.0,43.4,43.57,43.39,43.55,94840.0
2022-11-10 12:10:00,43.55,43.62,43.54,43.58,67622.0,43.55,43.62,43.54,43.58,67622.0
2022-11-10 12:20:00,43.58,43.58,43.42,43.45,59687.0,43.58,43.58,43.42,43.45,59687.0
2022-11-10 12:30:00,43.44,43.44,43.32,43.33,59007.0,43.44,43.44,43.32,43.33,59007.0
2022-11-10 12:40:00,43.33,43.33,43.16,43.19,69496.0,43.33,43.33,43.16,43.19,69496.0
2022-11-10 12:50:00,43.2,43.23,43.12,43.23,70513.0,43.2,43.23,43.12,43.23,70513.0
2022-11-10 13:00:00,43.23,43.52,43.23,43.48,111694.0,43.23,43.52,43.23,43.48,111694.0
2022-11-10 13:10:00,43.48,43.48,43.35,43.39,57843.0,43.48,43.48,43.35,43.39,57843.0
2022-11-10 13:20:00,43.39,43.44,43.35,43.42,156837.0,43.39,43.44,43.35,43.42,156837.0
2022-11-10 13:30:00,43.43,43.44,43.37,43.38,45825.0,43.43,43.44,43.37,43.38,45825.0
2022-11-10 13:40:00,43.37,43.51,43.36,43.51,53724.0,43.37,43.51,43.36,43.51,53724.0
2022-11-10 13:50:00,43.51,43.58,43.46,43.55,127576.0,43.51,43.58,43.46,43.55,127576.0
2022-11-10 14:00:00,43.55,43.58,43.53,43.58,80935.0,43.55,43.58,43.53,43.58,80935.0
2022-11-10 14:10:00,43.58,43.64,43.55,43.62,58015.0,43.58,43.64,43.55,43.62,58015.0
2022-11-10 14:20:00,43.62,43.69,43.57,43.68,66756.0,43.62,43.69,43.57,43.68,66756.0
2022-11-10 14:30:00,43.68,43.68,43.64,43.66,56344.0,43.68,43.68,43.64,43.66,56344.0
2022-11-10 14:40:00,43.66,43.67,43.56,43.63,70087.0,43.66,43.67,43.56,43.63,70087.0
2022-11-10 14:50:00,43.63,43.75,43.61,43.75,94859.0,43.63,43.75,43.61,43.75,94859.0
2022-11-10 15:00:00,43.75,43.86,43.69,43.86,109750.0,43.75,43.86,43.69,43.86,109750.0
2022-11-10 15:10:00,43.87,43.87,43.79,43.82,84502.0,43.87,43.87,43.79,43.82,84502.0
2022-11-10 15:20:00,43.82,43.83,43.77,43.81,185026.0,43.82,43.83,43.77,43.81,185026.0
2022-11-10 15:30:00,43.81,43.84,43.74,43.75,305684.0,43.81,43.84,43.74,43.75,305684.0
2022-11-10 15:40:00,43.75,43.84,43.73,43.79,518319.0,43.75,43.84,43.73,43.79,518319.0
2022-11-10 15:50:00,43.79,43.86,43.74,43.75,856898.0,43.79,43.86,43.74,43.75,856898.0
2022-11-11 09:30:00,43.75,43.93,43.66,43.68,222014.0,43.75,43.93,43.66,43.68,222014.0
2022-11-11 09:40:00,43.67,43.82,43.59,43.76,96363.0,43.67,43.82,43.59,43.76,96363.0
2022-11-11 09:50:00,43.76,43.81,43.58,43.62,192769.0,43.76,43.81,43.58,43.62,192769.0
2022-11-11 10:00:00,43.6,43.61,43.14,43.16,263777.0,43.6,43.61,43.14,43.16,263777.0
2022-11-11 10:10:00,43.16,43.36,43.11,43.23,384889.0,43.16,43.36,43.11,43.23,384889.0
2022-11-11 10:20:00,43.24,43.25,43.03,43.09,247089.0,43.24,43.25,43.03,43.09,247089.0
2022-11-11 10:30:00,43.09,43.12,42.91,42.96,235307.0,43.09,43.12,42.91,42.96,235307.0
2022-11-11 10:40:00,42.96,43.04,42.87,42.99,394780.0,42.96,43.04,42.87,42.99,394780.0
2022-11-11 10:50:00,43.0,43.05,42.89,42.98,205948.0,43.0,43.05,42.89,42.98,205948.0
2022-11-11 11:00:00,42.98,43.09,42.84,42.87,87300.0,42.98,43.09,42.84,42.87,87300.0
2022-11-11 11:10:00,42.88,42.9,42.66,42.69,92322.0,42.88,42.9,42.66,42.69,92322.0
2022-11-11 11:20:00,42.69,42.72,42.44,42.45,257698.0,42.69,42.72,42.44,42.45,257698.0
2022-11-11 11:30:00,42.44,42.44,42.19,42.2,608563.0,42.44,42.44,42.19,42.2,608563.0
2022-11-11 11:40:00,42.19,42.28,40.95,42.15,428114.0,42.19,42.28,40.95,42.15,428114.0
2022-11-11 11:50:00,42.15,42.33,41.95,42.25,334323.0,42.15,42.33,41.95,42.25,334323.0
2022-11-11 12:00:00,42.24,42.32,42.2,42.23,97319.0,42.24,42.32,42.2,42.23,97319.0
2022-11-11 12:10:00,42.23,42.45,42.17,42.41,122585.0,42.23,42.45,42.17,42.41,122585.0
2022-11-11 12:20:00,42.41,42.47,42.25,42.26,115424.0,42.41,42.47,42.25,42.26,115424.0
2022-11-11 12:30:00,42.25,42.28,42.01,42.02,85492.0,42.25,42.28,42.01,42.02,85492.0
2022-11-11 12:40:00,42.01,42.12,41.96,42.02,154076.0,42.01,42.12,41.96,42.02,154076.0
2022-11-11 12:50:00,42.02,42.04,41.92,41.93,79432.0,42.02,42.04,41.92,41.93,79432.0
2022-11-11 13:00:00,41.92,41.96,41.88,41.9,266656.0,41.92,41.96,41.88,41.9,266656.0
2022-11-11 13:10:00,41.91,42.0,41.8,42.0,158587.0,41.91,42.0,41.8,42.0,158587.0
2022-11-11 13:20:00,41.99,42.09,41.94,42.03,99648.0,41.99,42.09,41.94,42.03,99648.0
2022-11-11 13:30:00,42.03,42.08,41.9,41.91,92550.0,42.03,42.08,41.9,41.91,92550.0
2022-11-11 13:40:00,41.91,41.99,41.82,41.89,122442.0,41.91,41.99,41.82,41.89,122442.0
2022-11-11 13:50:00,41.89,41.99,41.87,41.98,106578.0,41.89,41.99,41.87,41.98,106578.0
2022-11-11 14:00:00,41.99,42.01,41.92,41.98,120588.0,41.99,42.01,41.92,41.98,120588.0
2022-11-11 14:10:00,41.99,42.04,41.98,42.02,131591.0,41.99,42.04,41.98,42.02,131591.0
2022-11-11 14:20:00,42.02,42.12,42.01,42.09,104860.0,42.02,42.12,42.01,42.09,104860.0
2022-11-11 14:30:00,42.1,42.2,42.09,42.15,68395.0,42.1,42.2,42.09,42.15,68395.0
2022-11-11 14:40:00,42.16,42.19,42.12,42.13,87269.0,42.16,42.19,42.12,42.13,87269.0
2022-11-11 14:50:00,42.12,42.18,42.1,42.16,79226.0,42.12,42.18,42.1,42.16,79226.0
2022-11-11 15:00:00,42.16,42.23,42.12,42.2,105497.0,42.16,42.23,42.12,42.2,105497.0
2022-11-11 15:10:00,42.2,42.2,42.12,42.16,99464.0,42.2,42.2,42.12,42.16,99464.0
2022-11-11 15:20:00,42.17,42.4,42.16,42.38,313767.0,42.17,42.4,42.16,42.38,313767.0
2022-11-11 15:30:00,42.38,42.45,42.32,42.34,250568.0,42.38,42.45,42.32,42.34,250568.0
2022-11-11 15:40:00,42.35,42.48,42.34,42.48,252214.0,42.35,42.48,42.34,42.48,252214.0
2022-11-11 15:50:00,42.48,42.58,42.44,42.54,895645.0,42.48,42.58,42.44,42.54,895645.0
2022-11-14 09:30:00,42.44,42.66,42.39,42.49,215816.0,42.44,42.66,42.39,42.49,215816.0
2022-11-14 09:40:00,42.48,42.62,42.43,42.62,126929.0,42.48,42.62,42.43,42.62,126929.0
2022-11-14 09:50:00,42.6,42.66,42.32,42.34,241695.0,42.6,42.66,42.32,42.34,241695.0
2022-11-14 10:00:00,42.35,42.46,42.29,42.37,129207.0,42.35,42.46,42.29,42.37,129207.0
2022-11-14 10:10:00,42.37,42.58,42.35,42.52,118701.0,42.37,42.58,42.35,42.52,118701.0
2022-11-14 10:20:00,42.52,42.57,42.42,42.49,67132.0,42.52,42.57,42.42,42.49,67132.0
2022-11-14 10:30:00,42.49,42.59,42.47,42.57,79094.0,42.49,42.59,42.47,42.57,79094.0
2022-11-14 10:40:00,42.57,42.63,42.53,42.55,65824.0,42.57,42.63,42.53,42.55,65824.0
2022-11-14 10:50:00,42.55,42.58,42.52,42.55,89154.0,42.55,42.58,42.52,42.55,89154.0
2022-11-14 11:00:00,42.55,42.59,42.46,42.57,92230.0,42.55,42.59,42.46,42.57,92230.0
2022-11-14 11:10:00,42.57,42.57,42.45,42.49,134206.0,42.57,42.57,42.45,42.49,134206.0
2022-11-14 11:20:00,42.49,42.56,42.44,42.5,314322.0,42.49,42.56,42.44,42.5,314322.0
2022-11-14 11:30:00,42.5,42.62,42.45,42.59,183790.0,42.5,42.62,42.45,42.59,183790.0
2022-11-14 11:40:00,42.6,42.72,42.54,42.55,118052.0,42.6,42.72,42.54,42.55,118052.0
2022-11-14 11:50:00,42.55,42.57,42.36,42.36,177449.0,42.55,42.57,42.36,42.36,177449.0
2022-11-14 12:00:00,42.38,42.44,42.34,42.4,61503.0,42.38,42.44,42.34,42.4,61503.0
2022-11-14 12:10:00,42.4,42.43,42.28,42.39,94608.0,42.4,42.43,42.28,42.39,94608.0
2022-11-14 12:20:00,42.38,42.46,42.33,42.44,60087.0,42.38,42.46,42.33,42.44,60087.0
2022-11-14 12:30:00,42.45,42.49,42.42,42.49,38254.0,42.45,42.49,42.42,42.49,38254.0
2022-11-14 12:40:00,42.49,42.53,42.42,42.43,40745.0,42.49,42.53,42.42,42.43,40745.0
2022-11-14 12:50:00,42.43,42.5,42.42,42.5,49526.0,42.43,42.5,42.42,42.5,49526.0
2022-11-14 13:00:00,42.5,42.64,42.47,42.6,71469.0,42.5,42.64,42.47,42.6,71469.0
2022-11-14 13:10:00,42.61,42.7,42.6,42.69,46951.0,42.61,42.7,42.6,42.69,46951.0
2022-11-14 13:20:00,42.69,42.83,42.68,42.82,66040.0,42.69,42.83,42.68,42.82,66040.0
2022-11-14 13:30:00,42.82,42.82,42.76,42.79,58361.0,42.82,42.82,42.76,42.79,58361.0
2022-11-14 13:40:00,42.79,42.81,42.73,42.75,105865.0,42.79,42.81,42.73,42.75,105865.0
2022-11-14 13:50:00,42.75,42.75,42.64,42.66,74074.0,42.75,42.75,42.64,42.66,74074.0
2022-11-14 14:00:00,42.65,42.65,42.51,42.63,161830.0,42.65,42.65,42.51,42.63,161830.0
2022-11-14 14:10:00,42.64,42.7,42.61,42.7,78301.0,42.64,42.7,42.61,42.7,78301.0
2022-11-14 14:20:00,42.7,42.78,42.68,42.77,144574.0,42.7,42.78,42.68,42.77,144574.0
2022-11-14 14:30:00,42.78,42.81,42.72,42.74,72328.0,42.78,42.81,42.72,42.74,72328.0
2022-11-14 14:40:00,42.75,42.76,42.69,42.72,71621.0,42.75,42.76,42.69,42.72,71621.0
2022-11-14 14:50:00,42.72,42.77,42.71,42.76,68452.0,42.72,42.77,42.71,42.76,68452.0
2022-11-14 15:00:00,42.76,42.85,42.74,42.74,113238.0,42.76,42.85,42.74,42.74,113238.0
2022-11-14 15:10:00,42.74,42.75,42.6,42.66,134696.0,42.74,42.75,42.6,42.66,134696.0
2022-11-14 15:20:00,42.66,42.66,42.57,42.58,173632.0,42.66,42.66,42.57,42.58,173632.0
2022-11-14 15:30:00,42.58,42.59,42.51,42.52,247586.0,42.58,42.59,42.51,42.52,247586.0
2022-11-14 15:40:00,42.52,42.53,42.39,42.47,295166.0,42.52,42.53,42.39,42.47,295166.0
2022-11-14 15:50:00,42.46,42.5,42.22,42.26,1072575.0,42.46,42.5,42.22,42.26,1072575.0
2022-11-15 09:30:00,42.6,42.81,42.48,42.76,136191.0,42.6,42.81,42.48,42.76,136191.0
2022-11-15 09:40:00,42.78,42.79,42.34,42.45,146027.0,42.78,42.79,42.34,42.45,146027.0
2022-11-15 09:50:00,42.45,42.66,42.45,42.59,60272.0,42.45,42.66,42.45,42.59,60272.0
2022-11-15 10:00:00,42.59,42.71,42.55,42.56,62769.0,42.59,42.71,42.55,42.56,62769.0
2022-11-15 10:10:00,42.58,42.71,42.57,42.64,99812.0,42.58,42.71,42.57,42.64,99812.0
2022-11-15 10:20:00,42.64,42.88,42.6,42.84,77580.0,42.64,42.88,42.6,42.84,77580.0
2022-11-15 10:30:00,42.86,42.87,42.75,42.76,73547.0,42.86,42.87,42.75,42.76,73547.0
2022-11-15 10:40:00,42.75,42.86,42.73,42.74,75454.0,42.75,42.86,42.73,42.74,75454.0
2022-11-15 10:50:00,42.74,42.78,42.69,42.73,60014.0,42.74,42.78,42.69,42.73,60014.0
2022-11-15 11:00:00,42.72,42.77,42.6,42.69,60902.0,42.72,42.77,42.6,42.69,60902.0
2022-11-15 11:10:00,42.68,42.74,42.65,42.68,57706.0,42.68,42.74,42.65,42.68,57706.0
2022-11-15 11:20:00,42.69,42.76,42.55,42.58,106731.0,42.69,42.76,42.55,42.58,106731.0
2022-11-15 11:30:00,42.57,42.73,42.56,42.69,127473.0,42.57,42.73,42.56,42.69,127473.0
2022-11-15 11:40:00,42.69,42.73,42.57,42.6,77938.0,42.69,42.73,42.57,42.6,77938.0
2022-11-15 11:50:00,42.61,42.72,42.58,42.72,36704.0,42.61,42.72,42.58,42.72,36704.0
2022-11-15 12:00:00,42.72,42.73,42.6,42.65,40504.0,42.72,42.73,42.6,42.65,40504.0
2022-11-15 12:10:00,42.64,42.67,42.59,42.61,58306.0,42.64,42.67,42.59,42.61,58306.0
2022-11-15 12:20:00,42.61,42.63,42.51,42.52,44947.0,42.61,42.63,42.51,42.52,44947.0
2022-11-15 12:30:00,42.52,42.58,42.49,42.52,40471.0,42.52,42.58,42.49,42.52,40471.0
2022-11-15 12:40:00,42.52,42.55,42.48,42.52,40325.0,42.52,42.55,42.48,42.52,40325.0
2022-11-15 12:50:00,42.52,42.53,42.42,42.46,38568.0,42.52,42.53,42.42,42.46,38568.0
2022-11-15 13:00:00,42.47,42.47,42.39,42.39,44260.0,42.47,42.47,42.39,42.39,44260.0
2022-11-15 13:10:00,42.38,42.41,42.29,42.29,61419.0,42.38,42.41,42.29,42.29,61419.0
2022-11-15 13:20:00,42.3,42.3,42.05,42.08,135509.0,42.3,42.3,42.05,42.08,135509.0
2022-11-15 13:30:00,42.08,42.14,41.97,42.02,136232.0,42.08,42.14,41.97,42.02,136232.0
2022-11-15 13:40:00,42.02,42.2,41.95,42.03,125980.0,42.02,42.2,41.95,42.03,125980.0
2022-11-15 13:50:00,42.03,42.12,42.03,42.04,71873.0,42.03,42.12,42.03,42.04,71873.0
2022-11-15 14:00:00,42.04,42.07,41.89,42.04,109041.0,42.04,42.07,41.89,42.04,109041.0
2022-11-15 14:10:00,42.03,42.21,42.03,42.16,125402.0,42.03,42.21,42.03,42.16,125402.0
2022-11-15 14:20:00,42.17,42.31,42.17,42.28,72058.0,42.17,42.31,42.17,42.28,72058.0
2022-11-15 14:30:00,42.29,42.32,42.21,42.26,51755.0,42.29,42.32,42.21,42.26,51755.0
2022-11-15 14:40:00,42.27,42.33,42.21,42.24,42126.0,42.27,42.33,42.21,42.24,42126.0
2022-11-15 14:50:00,42.25,42.42,42.23,42.36,54871.0,42.25,42.42,42.23,42.36,54871.0
2022-11-15 15:00:00,42.36,42.42,42.32,42.37,43542.0,42.36,42.42,42.32,42.37,43542.0
2022-11-15 15:10:00,42.37,42.43,42.34,42.42,52411.0,42.37,42.43,42.34,42.42,52411.0
2022-11-15 15:20:00,42.41,42.48,42.39,42.41,83280.0,42.41,42.48,42.39,42.41,83280.0
2022-11-15 15:30:00,42.41,42.42,42.34,42.4,183290.0,42.41,42.42,42.34,42.4,183290.0
2022-11-15 15:40:00,42.41,42.45,42.38,42.42,123612.0,42.41,42.45,42.38,42.42,123612.0
2022-11-15 15:50:00,42.42,42.43,42.28,42.42,392350.0,42.42,42.43,42.28,42.42,392350.0
2022-11-16 09:30:00,42.51,42.79,42.51,42.78,167822.0,42.51,42.79,42.51,42.78,167822.0
2022-11-16 09:40:00,42.77,42.81,42.64,42.77,182281.0,42.77,42.81,42.64,42.77,182281.0
2022-11-16 09:50:00,42.78,42.87,42.76,42.85,100770.0,42.78,42.87,42.76,42.85,100770.0
2022-11-16 10:00:00,42.86,42.98,42.84,42.9,94464.0,42.86,42.98,42.84,42.9,94464.0
2022-11-16 10:10:00,42.9,42.93,42.84,42.9,70954.0,42.9,42.93,42.84,42.9,70954.0
2022-11-16 10:20:00,42.9,42.95,42.8,42.82,57990.0,42.9,42.95,42.8,42.82,57990.0
2022-11-16 10:30:00,42.82,42.93,42.75,42.75,53777.0,42.82,42.93,42.75,42.75,53777.0
2022-11-16 10:40:00,42.76,42.83,42.73,42.8,74058.0,42.76,42.83,42.73,42.8,74058.0
2022-11-16 10:50:00,42.8,42.85,42.78,42.84,53564.0,42.8,42.85,42.78,42.84,53564.0
2022-11-16 11:00:00,42.84,42.87,42.81,42.83,45294.0,42.84,42.87,42.81,42.83,45294.0
2022-11-16 11:10:00,42.83,42.84,42.74,42.79,112771.0,42.83,42.84,42.74,42.79,112771.0
2022-11-16 11:20:00,42.8,42.81,42.74,42.76,111753.0,42.8,42.81,42.74,42.76,111753.0
2022-11-16 11:30:00,42.76,42.79,42.72,42.75,40988.0,42.76,42.79,42.72,42.75,40988.0
2022-11-16 11:40:00,42.76,42.82,42.76,42.77,33216.0,42.76,42.82,42.76,42.77,33216.0
2022-11-16 11:50:00,42.77,42.84,42.73,42.81,32195.0,42.77,42.84,42.73,42.81,32195.0
2022-11-16 12:00:00,42.8,42.8,42.68,42.73,68164.0,42.8,42.8,42.68,42.73,68164.0
2022-11-16 12:10:00,42.73,42.76,42.65,42.66,116084.0,42.73,42.76,42.65,42.66,116084.0
2022-11-16 12:20:00,42.66,42.77,42.66,42.72,210861.0,42.66,42.77,42.66,42.72,210861.0
2022-11-16 12:30:00,42.72,42.74,42.68,42.72,47210.0,42.72,42.74,42.68,42.72,47210.0
2022-11-16 12:40:00,42.72,42.92,42.7,42.91,56134.0,42.72,42.92,42.7,42.91,56134.0
2022-11-16 12:50:00,42.92,42.96,42.88,42.9,45650.0,42.92,42.96,42.88,42.9,45650.0
2022-11-16 13:00:00,42.9,42.9,42.82,42.89,48720.0,42.9,42.9,42.82,42.89,48720.0
2022-11-16 13:10:00,42.89,42.9,42.84,42.84,22366.0,42.89,42.9,42.84,42.84,22366.0
2022-11-16 13:20:00,42.84,42.85,42.77,42.8,51488.0,42.84,42.85,42.77,42.8,51488.0
2022-11-16 13:30:00,42.8,42.8,42.71,42.77,69457.0,42.8,42.8,42.71,42.77,69457.0
2022-11-16 13:40:00,42.77,42.79,42.7,42.73,255112.0,42.77,42.79,42.7,42.73,255112.0
2022-11-16 13:50:00,42.73,42.87,42.73,42.87,40711.0,42.73,42.87,42.73,42.87,40711.0
2022-11-16 14:00:00,42.87,42.97,42.85,42.96,55789.0,42.87,42.97,42.85,42.96,55789.0
2022-11-16 14:10:00,42.96,42.98,42.91,42.96,90349.0,42.96,42.98,42.91,42.96,90349.0
2022-11-16 14:20:00,42.97,43.05,42.96,43.02,70501.0,42.97,43.05,42.96,43.02,70501.0
2022-11-16 14:30:00,43.02,43.1,42.99,43.05,93204.0,43.02,43.1,42.99,43.05,93204.0
2022-11-16 14:40:00,43.05,43.07,43.01,43.05,45801.0,43.05,43.07,43.01,43.05,45801.0
2022-11-16 14:50:00,43.05,43.13,43.05,43.09,52138.0,43.05,43.13,43.05,43.09,52138.0
2022-11-16 15:00:00,43.09,43.11,42.94,42.97,84164.0,43.09,43.11,42.94,42.97,84164.0
2022-11-16 15:10:00,42.97,43.03,42.97,42.98,68074.0,42.97,43.03,42.97,42.98,68074.0
2022-11-16 15:20:00,42.99,43.06,42.98,43.0,76425.0,42.99,43.06,42.98,43.0,76425.0
2022-11-16 15:30:00,42.99,43.02,42.92,42.92,81955.0,42.99,43.02,42.92,42.92,81955.0
2022-11-16 15:40:00,42.92,43.03,42.9,43.01,110120.0,42.92,43.03,42.9,43.01,110120.0
2022-11-16 15:50:00,43.03,43.15,42.99,43.01,634514.0,43.03,43.15,42.99,43.01,634514.0
2022-11-17 09:30:00,42.5,42.57,42.22,42.37,97039.0,42.5,42.57,42.22,42.37,97039.0
2022-11-17 09:40:00,42.37,42.42,42.13,42.15,94409.0,42.37,42.42,42.13,42.15,94409.0
2022-11-17 09:50:00,42.16,42.26,42.06,42.12,71085.0,42.16,42.26,42.06,42.12,71085.0
2022-11-17 10:00:00,42.11,42.14,42.05,42.07,86831.0,42.11,42.14,42.05,42.07,86831.0
2022-11-17 10:10:00,42.07,42.27,42.07,42.16,52188.0,42.07,42.27,42.07,42.16,52188.0
2022-11-17 10:20:00,42.16,42.23,42.15,42.19,63848.0,42.16,42.23,42.15,42.19,63848.0
2022-11-17 10:30:00,42.2,42.21,42.15,42.15,59074.0,42.2,42.21,42.15,42.15,59074.0
2022-11-17 10:40:00,42.16,42.19,42.02,42.07,81000.0,42.16,42.19,42.02,42.07,81000.0
2022-11-17 10:50:00,42.06,42.07,41.98,42.0,88053.0,42.06,42.07,41.98,42.0,88053.0
2022-11-17 11:00:00,42.0,42.03,41.93,41.96,42085.0,42.0,42.03,41.93,41.96,42085.0
2022-11-17 11:10:00,41.95,42.03,41.93,42.0,37791.0,41.95,42.03,41.93,42.0,37791.0
2022-11-17 11:20:00,41.99,42.01,41.95,41.97,40239.0,41.99,42.01,41.95,41.97,40239.0
2022-11-17 11:30:00,41.98,42.02,41.96,42.0,25314.0,41.98,42.02,41.96,42.0,25314.0
2022-11-17 11:40:00,42.0,42.12,41.98,42.09,20712.0,42.0,42.12,41.98,42.09,20712.0
2022-11-17 11:50:00,42.09,42.25,42.06,42.23,32147.0,42.09,42.25,42.06,42.23,32147.0
2022-11-17 12:00:00,42.25,42.3,42.23,42.29,28963.0,42.25,42.3,42.23,42.29,28963.0
2022-11-17 12:10:00,42.28,42.33,42.28,42.3,37499.0,42.28,42.33,42.28,42.3,37499.0
2022-11-17 12:20:00,42.3,42.31,42.25,42.25,57428.0,42.3,42.31,42.25,42.25,57428.0
2022-11-17 12:30:00,42.24,42.27,42.18,42.22,34140.0,42.24,42.27,42.18,42.22,34140.0
2022-11-17 12:40:00,42.23,42.29,42.22,42.27,39330.0,42.23,42.29,42.22,42.27,39330.0
2022-11-17 12:50:00,42.27,42.37,42.27,42.34,32918.0,42.27,42.37,42.27,42.34,32918.0
2022-11-17 13:00:00,42.34,42.36,42.28,42.36,42068.0,42.34,42.36,42.28,42.36,42068.0
2022-11-17 13:10:00,42.35,42.36,42.3,42.31,45172.0,42.35,42.36,42.3,42.31,45172.0
2022-11-17 13:20:00,42.32,42.32,42.26,42.29,37168.0,42.32,42.32,42.26,42.29,37168.0
2022-11-17 13:30:00,42.3,42.36,42.27,42.36,36985.0,42.3,42.36,42.27,42.36,36985.0
2022-11-17 13:40:00,42.37,42.37,42.27,42.27,81647.0,42.37,42.37,42.27,42.27,81647.0
2022-11-17 13:50:00,42.28,42.29,42.24,42.28,29211.0,42.28,42.29,42.24,42.28,29211.0
2022-11-17 14:00:00,42.27,42.33,42.25,42.26,39389.0,42.27,42.33,42.25,42.26,39389.0
2022-11-17 14:10:00,42.25,42.26,42.16,42.16,34785.0,42.25,42.26,42.16,42.16,34785.0
2022-11-17 14:20:00,42.17,42.24,42.16,42.21,42253.0,42.17,42.24,42.16,42.21,42253.0
2022-11-17 14:30:00,42.21,42.24,42.17,42.21,34742.0,42.21,42.24,42.17,42.21,34742.0
2022-11-17 14:40:00,42.22,42.23,42.16,42.22,37947.0,42.22,42.23,42.16,42.22,37947.0
2022-11-17 14:50:00,42.21,42.24,42.19,42.2,30972.0,42.21,42.24,42.19,42.2,30972.0
2022-11-17 15:00:00,42.21,42.22,42.12,42.16,51369.0,42.21,42.22,42.12,42.16,51369.0
2022-11-17 15:10:00,42.15,42.16,42.06,42.07,65112.0,42.15,42.16,42.06,42.07,65112.0
2022-11-17 15:20:00,42.06,42.07,41.99,42.07,59197.0,42.06,42.07,41.99,42.07,59197.0
2022-11-17 15:30:00,42.06,42.13,42.06,42.12,67482.0,42.06,42.13,42.06,42.12,67482.0
2022-11-17 15:40:00,42.13,42.2,42.1,42.17,90912.0,42.13,42.2,42.1,42.17,90912.0
2022-11-17 15:50:00,42.18,42.23,42.11,42.23,499640.0,42.18,42.23,42.11,42.23,499640.0
2022-11-18 09:30:00,42.64,42.84,42.64,42.69,244917.0,42.64,42.84,42.64,42.69,244917.0
2022-11-18 09:40:00,42.69,42.84,42.59,42.59,46528.0,42.69,42.84,42.59,42.59,46528.0
2022-11-18 09:50:00,42.58,42.64,42.52,42.53,45990.0,42.58,42.64,42.52,42.53,45990.0
2022-11-18 10:00:00,42.54,42.68,42.54,42.63,65840.0,42.54,42.68,42.54,42.63,65840.0
2022-11-18 10:10:00,42.63,42.65,42.55,42.59,44505.0,42.63,42.65,42.55,42.59,44505.0
2022-11-18 10:20:00,42.58,42.69,42.53,42.61,38828.0,42.58,42.69,42.53,42.61,38828.0
2022-11-18 10:30:00,42.61,42.69,42.58,42.64,35132.0,42.61,42.69,42.58,42.64,35132.0
2022-11-18 10:40:00,42.65,42.69,42.63,42.66,29819.0,42.65,42.69,42.63,42.66,29819.0
2022-11-18 10:50:00,42.66,42.7,42.55,42.6,34952.0,42.66,42.7,42.55,42.6,34952.0
2022-11-18 11:00:00,42.61,42.61,42.49,42.59,55669.0,42.61,42.61,42.49,42.59,55669.0
2022-11-18 11:10:00,42.59,42.63,42.55,42.59,170375.0,42.59,42.63,42.55,42.59,170375.0
2022-11-18 11:20:00,42.59,42.66,42.58,42.66,173320.0,42.59,42.66,42.58,42.66,173320.0
2022-11-18 11:30:00,42.66,42.75,42.61,42.65,41105.0,42.66,42.75,42.61,42.65,41105.0
2022-11-18 11:40:00,42.64,42.67,42.61,42.67,25224.0,42.64,42.67,42.61,42.67,25224.0
2022-11-18 11:50:00,42.68,42.72,42.65,42.71,30622.0,42.68,42.72,42.65,42.71,30622.0
2022-11-18 12:00:00,42.71,42.77,42.68,42.69,22983.0,42.71,42.77,42.68,42.69,22983.0
2022-11-18 12:10:00,42.7,42.7,42.54,42.55,25550.0,42.7,42.7,42.54,42.55,25550.0
2022-11-18 12:20:00,42.54,42.63,42.54,42.63,20211.0,42.54,42.63,42.54,42.63,20211.0
2022-11-18 12:30:00,42.63,42.69,42.59,42.69,16675.0,42.63,42.69,42.59,42.69,16675.0
2022-11-18 12:40:00,42.69,42.69,42.61,42.63,19055.0,42.69,42.69,42.61,42.63,19055.0
2022-11-18 12:50:00,42.64,42.66,42.58,42.62,24256.0,42.64,42.66,42.58,42.62,24256.0
2022-11-18 13:00:00,42.63,42.66,42.53,42.65,64094.0,42.63,42.66,42.53,42.65,64094.0
2022-11-18 13:10:00,42.65,42.65,42.59,42.59,17023.0,42.65,42.65,42.59,42.59,17023.0
2022-11-18 13:20:00,42.59,42.66,42.56,42.66,21515.0,42.59,42.66,42.56,42.66,21515.0
2022-11-18 13:30:00,42.66,42.76,42.66,42.7,30624.0,42.66,42.76,42.66,42.7,30624.0
2022-11-18 13:40:00,42.71,42.71,42.6,42.61,78732.0,42.71,42.71,42.6,42.61,78732.0
2022-11-18 13:50:00,42.61,42.7,42.58,42.7,44727.0,42.61,42.7,42.58,42.7,44727.0
2022-11-18 14:00:00,42.7,42.77,42.68,42.76,42767.0,42.7,42.77,42.68,42.76,42767.0
2022-11-18 14:10:00,42.76,42.84,42.74,42.83,57942.0,42.76,42.84,42.74,42.83,57942.0
2022-11-18 14:20:00,42.83,42.93,42.82,42.91,71770.0,42.83,42.93,42.82,42.91,71770.0
2022-11-18 14:30:00,42.91,42.97,42.84,42.96,90553.0,42.91,42.97,42.84,42.96,90553.0
2022-11-18 14:40:00,42.95,42.98,42.93,42.96,39032.0,42.95,42.98,42.93,42.96,39032.0
2022-11-18 14:50:00,42.96,43.01,42.94,43.0,43979.0,42.96,43.01,42.94,43.0,43979.0
2022-11-18 15:00:00,43.0,43.08,42.98,43.07,94238.0,43.0,43.08,42.98,43.07,94238.0
2022-11-18 15:10:00,43.07,43.18,43.03,43.15,264862.0,43.07,43.18,43.03,43.15,264862.0
2022-11-18 15:20:00,43.15,43.15,43.01,43.1,124627.0,43.15,43.15,43.01,43.1,124627.0
2022-11-18 15:30:00,43.1,43.13,43.02,43.05,229516.0,43.1,43.13,43.02,43.05,229516.0
2022-11-18 15:40:00,43.05,43.12,43.03,43.12,198417.0,43.05,43.12,43.03,43.12,198417.0
2022-11-18 15:50:00,43.12,43.15,42.88,43.0,733008.0,43.12,43.15,42.88,43.0,733008.0
2022-11-21 09:30:00,42.95,43.26,42.95,43.02,133528.0,42.95,43.26,42.95,43.02,133528.0
2022-11-21 09:40:00,43.04,43.1,42.92,43.09,108607.0,43.04,43.1,42.92,43.09,108607.0
2022-11-21 09:50:00,43.09,43.17,43.05,43.05,45794.0,43.09,43.17,43.05,43.05,45794.0
2022-11-21 10:00:00,43.06,43.1,42.9,43.06,48925.0,43.06,43.1,42.9,43.06,48925.0
2022-11-21 10:10:00,43.05,43.15,43.02,43.11,65188.0,43.05,43.15,43.02,43.11,65188.0
2022-11-21 10:20:00,43.12,43.14,42.98,43.07,53085.0,43.12,43.14,42.98,43.07,53085.0
2022-11-21 10:30:00,43.07,43.15,43.02,43.07,66388.0,43.07,43.15,43.02,43.07,66388.0
2022-11-21 10:40:00,43.08,43.21,43.06,43.19,50796.0,43.08,43.21,43.06,43.19,50796.0
2022-11-21 10:50:00,43.18,43.2,43.08,43.14,42457.0,43.18,43.2,43.08,43.14,42457.0
2022-11-21 11:00:00,43.14,43.23,43.11,43.14,29587.0,43.14,43.23,43.11,43.14,29587.0
2022-11-21 11:10:00,43.13,43.2,43.12,43.16,29970.0,43.13,43.2,43.12,43.16,29970.0
2022-11-21 11:20:00,43.16,43.21,43.15,43.19,24539.0,43.16,43.21,43.15,43.19,24539.0
2022-11-21 11:30:00,43.19,43.23,43.17,43.2,21022.0,43.19,43.23,43.17,43.2,21022.0
2022-11-21 11:40:00,43.2,43.23,43.17,43.22,19076.0,43.2,43.23,43.17,43.22,19076.0
2022-11-21 11:50:00,43.21,43.21,43.02,43.06,55188.0,43.21,43.21,43.02,43.06,55188.0
2022-11-21 12:00:00,43.05,43.11,43.02,43.02,25352.0,43.05,43.11,43.02,43.02,25352.0
2022-11-21 12:10:00,43.02,43.08,42.98,43.04,35170.0,43.02,43.08,42.98,43.04,35170.0
2022-11-21 12:20:00,43.04,43.09,43.02,43.09,17552.0,43.04,43.09,43.02,43.09,17552.0
2022-11-21 12:30:00,43.09,43.18,43.07,43.15,42670.0,43.09,43.18,43.07,43.15,42670.0
2022-11-21 12:40:00,43.16,43.2,43.15,43.16,27898.0,43.16,43.2,43.15,43.16,27898.0
2022-11-21 12:50:00,43.16,43.17,43.09,43.11,76532.0,43.16,43.17,43.09,43.11,76532.0
2022-11-21 13:00:00,43.11,43.16,43.11,43.15,72971.0,43.11,43.16,43.11,43.15,72971.0
2022-11-21 13:10:00,43.16,43.2,43.15,43.2,52510.0,43.16,43.2,43.15,43.2,52510.0
2022-11-21 13:20:00,43.2,43.3,43.2,43.29,29364.0,43.2,43.3,43.2,43.29,29364.0
2022-11-21 13:30:00,43.29,43.34,43.27,43.32,51542.0,43.29,43.34,43.27,43.32,51542.0
2022-11-21 13:40:00,43.32,43.32,43.25,43.27,35457.0,43.32,43.32,43.25,43.27,35457.0
2022-11-21 13:50:00,43.27,43.31,43.25,43.26,25574.0,43.27,43.31,43.25,43.26,25574.0
2022-11-21 14:00:00,43.27,43.31,43.25,43.27,47596.0,43.27,43.31,43.25,43.27,47596.0
2022-11-21 14:10:00,43.27,43.28,43.21,43.22,54389.0,43.27,43.28,43.21,43.22,54389.0
2022-11-21 14:20:00,43.22,43.27,43.19,43.2,52751.0,43.22,43.27,43.19,43.2,52751.0
2022-11-21 14:30:00,43.19,43.2,43.11,43.15,44363.0,43.19,43.2,43.11,43.15,44363.0
2022-11-21 14:40:00,43.14,43.17,43.09,43.12,43946.0,43.14,43.17,43.09,43.12,43946.0
2022-11-21 14:50:00,43.12,43.15,43.08,43.08,57602.0,43.12,43.15,43.08,43.08,57602.0
2022-11-21 15:00:00,43.08,43.14,43.06,43.13,53499.0,43.08,43.14,43.06,43.13,53499.0
2022-11-21 15:10:00,43.13,43.13,43.05,43.12,66041.0,43.13,43.13,43.05,43.12,66041.0
2022-11-21 15:20:00,43.12,43.14,43.06,43.09,129108.0,43.12,43.14,43.06,43.09,129108.0
2022-11-21 15:30:00,43.09,43.11,43.04,43.09,122958.0,43.09,43.11,43.04,43.09,122958.0
2022-11-21 15:40:00,43.09,43.1,43.03,43.07,168032.0,43.09,43.1,43.03,43.07,168032.0
2022-11-21 15:50:00,43.07,43.08,42.94,42.94,551626.0,43.07,43.08,42.94,42.94,551626.0
2022-11-22 09:30:00,43.04,43.13,42.73,42.94,154851.0,43.04,43.13,42.73,42.94,154851.0
2022-11-22 09:40:00,42.91,43.04,42.89,42.97,166997.0,42.91,43.04,42.89,42.97,166997.0
2022-11-22 09:50:00,42.97,42.97,42.86,42.92,57082.0,42.97,42.97,42.86,42.92,57082.0
2022-11-22 10:00:00,42.91,42.92,42.74,42.85,83293.0,42.91,42.92,42.74,42.85,83293.0
2022-11-22 10:10:00,42.84,43.0,42.84,42.91,146925.0,42.84,43.0,42.84,42.91,146925.0
2022-11-22 10:20:00,42.91,42.96,42.8,42.95,114657.0,42.91,42.96,42.8,42.95,114657.0
2022-11-22 10:30:00,42.95,43.01,42.94,42.94,200678.0,42.95,43.01,42.94,42.94,200678.0
2022-11-22 10:40:00,42.95,42.95,42.86,42.9,50606.0,42.95,42.95,42.86,42.9,50606.0
2022-11-22 10:50:00,42.9,42.95,42.88,42.93,37592.0,42.9,42.95,42.88,42.93,37592.0
2022-11-22 11:00:00,42.93,43.03,42.88,42.99,48825.0,42.93,43.03,42.88,42.99,48825.0
2022-11-22 11:10:00,43.0,43.06,42.95,43.03,43810.0,43.0,43.06,42.95,43.03,43810.0
2022-11-22 11:20:00,43.03,43.07,42.98,43.02,24403.0,43.03,43.07,42.98,43.02,24403.0
2022-11-22 11:30:00,43.02,43.06,42.98,43.02,21600.0,43.02,43.06,42.98,43.02,21600.0
2022-11-22 11:40:00,43.02,43.05,42.98,43.02,16904.0,43.02,43.05,42.98,43.02,16904.0
2022-11-22 11:50:00,43.02,43.06,43.0,43.05,26428.0,43.02,43.06,43.0,43.05,26428.0
2022-11-22 12:00:00,43.05,43.1,42.91,42.94,96688.0,43.05,43.1,42.91,42.94,96688.0
2022-11-22 12:10:00,42.94,43.01,42.92,42.92,47258.0,42.94,43.01,42.92,42.92,47258.0
2022-11-22 12:20:00,42.93,42.93,42.85,42.86,29154.0,42.93,42.93,42.85,42.86,29154.0
2022-11-22 12:30:00,42.86,42.93,42.86,42.9,22886.0,42.86,42.93,42.86,42.9,22886.0
2022-11-22 12:40:00,42.89,42.92,42.88,42.91,22883.0,42.89,42.92,42.88,42.91,22883.0
2022-11-22 12:50:00,42.91,42.93,42.84,42.85,26884.0,42.91,42.93,42.84,42.85,26884.0
2022-11-22 13:00:00,42.86,42.88,42.83,42.86,54318.0,42.86,42.88,42.83,42.86,54318.0
2022-11-22 13:10:00,42.86,42.92,42.86,42.92,42195.0,42.86,42.92,42.86,42.92,42195.0
2022-11-22 13:20:00,42.91,42.95,42.91,42.95,33297.0,42.91,42.95,42.91,42.95,33297.0
2022-11-22 13:30:00,42.95,42.98,42.91,42.93,86658.0,42.95,42.98,42.91,42.93,86658.0
2022-11-22 13:40:00,42.93,42.95,42.92,42.95,24959.0,42.93,42.95,42.92,42.95,24959.0
2022-11-22 13:50:00,42.95,43.01,42.95,43.01,33692.0,42.95,43.01,42.95,43.01,33692.0
2022-11-22 14:00:00,43.02,43.15,43.01,43.14,148394.0,43.02,43.15,43.01,43.14,148394.0
2022-11-22 14:10:00,43.15,43.2,43.14,43.2,40890.0,43.15,43.2,43.14,43.2,40890.0
2022-11-22 14:20:00,43.2,43.21,43.13,43.17,72119.0,43.2,43.21,43.13,43.17,72119.0
2022-11-22 14:30:00,43.18,43.25,43.14,43.25,44816.0,43.18,43.25,43.14,43.25,44816.0
2022-11-22 14:40:00,43.24,43.29,43.22,43.29,47734.0,43.24,43.29,43.22,43.29,47734.0
2022-11-22 14:50:00,43.28,43.37,43.28,43.37,80213.0,43.28,43.37,43.28,43.37,80213.0
2022-11-22 15:00:00,43.37,43.49,43.37,43.48,141973.0,43.37,43.49,43.37,43.48,141973.0
2022-11-22 15:10:00,43.48,43.57,43.47,43.52,140741.0,43.48,43.57,43.47,43.52,140741.0
2022-11-22 15:20:00,43.52,43.53,43.47,43.52,125788.0,43.52,43.53,43.47,43.52,125788.0
2022-11-22 15:30:00,43.52,43.6,43.51,43.59,131497.0,43.52,43.6,43.51,43.59,131497.0
2022-11-22 15:40:00,43.59,43.66,43.58,43.62,350031.0,43.59,43.66,43.58,43.62,350031.0
2022-11-22 15:50:00,43.62,43.64,43.55,43.56,784980.0,43.62,43.64,43.55,43.56,784980.0
2022-11-23 09:30:00,43.71,43.78,43.44,43.56,122955.0,43.71,43.78,43.44,43.56,122955.0
2022-11-23 09:40:00,43.54,43.69,43.5,43.57,63681.0,43.54,43.69,43.5,43.57,63681.0
2022-11-23 09:50:00,43.55,43.63,43.53,43.59,43681.0,43.55,43.63,43.53,43.59,43681.0
2022-11-23 10:00:00,43.61,43.73,43.57,43.7,145694.0,43.61,43.73,43.57,43.7,145694.0
2022-11-23 10:10:00,43.71,43.76,43.65,43.73,51167.0,43.71,43.76,43.65,43.73,51167.0
2022-11-23 10:20:00,43.73,43.8,43.7,43.78,54536.0,43.73,43.8,43.7,43.78,54536.0
2022-11-23 10:30:00,43.78,43.88,43.78,43.88,87503.0,43.78,43.88,43.78,43.88,87503.0
2022-11-23 10:40:00,43.88,43.92,43.83,43.84,67377.0,43.88,43.92,43.83,43.84,67377.0
2022-11-23 10:50:00,43.84,43.88,43.79,43.8,37130.0,43.84,43.88,43.79,43.8,37130.0
2022-11-23 11:00:00,43.8,43.89,43.79,43.89,42687.0,43.8,43.89,43.79,43.89,42687.0
2022-11-23 11:10:00,43.89,43.92,43.84,43.85,34312.0,43.89,43.92,43.84,43.85,34312.0
2022-11-23 11:20:00,43.84,43.92,43.84,43.86,45294.0,43.84,43.92,43.84,43.86,45294.0
2022-11-23 11:30:00,43.87,43.87,43.75,43.76,23665.0,43.87,43.87,43.75,43.76,23665.0
2022-11-23 11:40:00,43.76,43.78,43.65,43.66,41628.0,43.76,43.78,43.65,43.66,41628.0
2022-11-23 11:50:00,43.66,43.69,43.54,43.61,32357.0,43.66,43.69,43.54,43.61,32357.0
2022-11-23 12:00:00,43.61,43.72,43.61,43.71,31144.0,43.61,43.72,43.61,43.71,31144.0
2022-11-23 12:10:00,43.71,43.73,43.68,43.69,36128.0,43.71,43.73,43.68,43.69,36128.0
2022-11-23 12:20:00,43.69,43.72,43.66,43.72,30122.0,43.69,43.72,43.66,43.72,30122.0
2022-11-23 12:30:00,43.72,43.75,43.68,43.72,19714.0,43.72,43.75,43.68,43.72,19714.0
2022-11-23 12:40:00,43.72,43.73,43.65,43.65,37484.0,43.72,43.73,43.65,43.65,37484.0
2022-11-23 12:50:00,43.65,43.65,43.59,43.65,28712.0,43.65,43.65,43.59,43.65,28712.0
2022-11-23 13:00:00,43.65,43.68,43.62,43.66,29773.0,43.65,43.68,43.62,43.66,29773.0
2022-11-23 13:10:00,43.66,43.7,43.64,43.7,26893.0,43.66,43.7,43.64,43.7,26893.0
2022-11-23 13:20:00,43.7,43.72,43.64,43.71,45892.0,43.7,43.72,43.64,43.71,45892.0
2022-11-23 13:30:00,43.71,43.75,43.7,43.7,36273.0,43.71,43.75,43.7,43.7,36273.0
2022-11-23 13:40:00,43.7,43.78,43.7,43.74,28381.0,43.7,43.78,43.7,43.74,28381.0
2022-11-23 13:50:00,43.75,43.75,43.7,43.74,17949.0,43.75,43.75,43.7,43.74,17949.0
2022-11-23 14:00:00,43.74,43.88,43.68,43.76,45878.0,43.74,43.88,43.68,43.76,45878.0
2022-11-23 14:10:00,43.77,43.8,43.69,43.73,31804.0,43.77,43.8,43.69,43.73,31804.0
2022-11-23 14:20:00,43.74,43.84,43.72,43.77,26797.0,43.74,43.84,43.72,43.77,26797.0
2022-11-23 14:30:00,43.77,43.78,43.7,43.7,50581.0,43.77,43.78,43.7,43.7,50581.0
2022-11-23 14:40:00,43.7,43.82,43.69,43.8,28012.0,43.7,43.82,43.69,43.8,28012.0
2022-11-23 14:50:00,43.8,43.87,43.78,43.83,51211.0,43.8,43.87,43.78,43.83,51211.0
2022-11-23 15:00:00,43.84,43.87,43.8,43.86,54293.0,43.84,43.87,43.8,43.86,54293.0
2022-11-23 15:10:00,43.85,43.91,43.84,43.9,40494.0,43.85,43.91,43.84,43.9,40494.0
2022-11-23 15:20:00,43.89,43.91,43.83,43.88,59643.0,43.89,43.91,43.83,43.88,59643.0
2022-11-23 15:30:00,43.88,43.88,43.84,43.88,54196.0,43.88,43.88,43.84,43.88,54196.0
2022-11-23 15:40:00,43.88,43.91,43.85,43.87,113848.0,43.88,43.91,43.85,43.87,113848.0
2022-11-23 15:50:00,43.88,43.97,43.85,43.9,352968.0,43.88,43.97,43.85,43.9,352968.0
2022-11-25 09:30:00,44.08,44.16,44.0,44.09,98524.0,44.08,44.16,44.0,44.09,98524.0
2022-11-25 09:40:00,44.09,44.22,44.08,44.09,37024.0,44.09,44.22,44.08,44.09,37024.0
2022-11-25 09:50:00,44.1,44.26,44.05,44.14,79971.0,44.1,44.26,44.05,44.14,79971.0
2022-11-25 10:00:00,44.13,44.22,44.11,44.17,30939.0,44.13,44.22,44.11,44.17,30939.0
2022-11-25 10:10:00,44.16,44.16,44.1,44.16,23658.0,44.16,44.16,44.1,44.16,23658.0
2022-11-25 10:20:00,44.16,44.23,44.12,44.22,32920.0,44.16,44.23,44.12,44.22,32920.0
2022-11-25 10:30:00,44.22,44.26,44.19,44.23,42572.0,44.22,44.26,44.19,44.23,42572.0
2022-11-25 10:40:00,44.23,44.23,44.16,44.19,14831.0,44.23,44.23,44.16,44.19,14831.0
2022-11-25 10:50:00,44.19,44.25,44.16,44.23,24840.0,44.19,44.25,44.16,44.23,24840.0
2022-11-25 11:00:00,44.24,44.26,44.21,44.23,22472.0,44.24,44.26,44.21,44.23,22472.0
2022-11-25 11:10:00,44.23,44.23,44.18,44.2,20617.0,44.23,44.23,44.18,44.2,20617.0
2022-11-25 11:20:00,44.21,44.29,44.21,44.24,35195.0,44.21,44.29,44.21,44.24,35195.0
2022-11-25 11:30:00,44.25,44.28,44.23,44.27,16608.0,44.25,44.28,44.23,44.27,16608.0
2022-11-25 11:40:00,44.27,44.27,44.19,44.21,13076.0,44.27,44.27,44.19,44.21,13076.0
2022-11-25 11:50:00,44.21,44.23,44.15,44.16,17360.0,44.21,44.23,44.15,44.16,17360.0
2022-11-25 12:00:00,44.16,44.2,44.13,44.14,32397.0,44.16,44.2,44.13,44.14,32397.0
2022-11-25 12:10:00,44.14,44.19,44.14,44.16,27359.0,44.14,44.19,44.14,44.16,27359.0
2022-11-25 12:20:00,44.17,44.19,44.15,44.18,19687.0,44.17,44.19,44.15,44.18,19687.0
2022-11-25 12:30:00,44.19,44.19,44.09,44.09,23044.0,44.19,44.19,44.09,44.09,23044.0
2022-11-25 12:40:00,44.09,44.12,44.06,44.08,45369.0,44.09,44.12,44.06,44.08,45369.0
2022-11-25 12:50:00,44.08,44.18,44.07,44.18,147230.0,44.08,44.18,44.07,44.18,147230.0
2022-11-28 09:30:00,44.0,44.37,43.94,44.36,173626.0,44.0,44.37,43.94,44.36,173626.0
2022-11-28 09:40:00,44.35,44.42,44.26,44.4,85735.0,44.35,44.42,44.26,44.4,85735.0
2022-11-28 09:50:00,44.4,44.41,44.14,44.21,63033.0,44.4,44.41,44.14,44.21,63033.0
2022-11-28 10:00:00,44.21,44.25,44.17,44.23,57753.0,44.21,44.25,44.17,44.23,57753.0
2022-11-28 10:10:00,44.23,44.25,44.16,44.17,48091.0,44.23,44.25,44.16,44.17,48091.0
2022-11-28 10:20:00,44.17,44.23,44.06,44.16,80693.0,44.17,44.23,44.06,44.16,80693.0
2022-11-28 10:30:00,44.17,44.18,44.05,44.14,36783.0,44.17,44.18,44.05,44.14,36783.0
2022-11-28 10:40:00,44.13,44.16,44.1,44.12,30075.0,44.13,44.16,44.1,44.12,30075.0
2022-11-28 10:50:00,44.12,44.12,44.02,44.05,33639.0,44.12,44.12,44.02,44.05,33639.0
2022-11-28 11:00:00,44.04,44.09,43.94,43.97,25456.0,44.04,44.09,43.94,43.97,25456.0
2022-11-28 11:10:00,43.97,44.0,43.92,43.94,18026.0,43.97,44.0,43.92,43.94,18026.0
2022-11-28 11:20:00,43.93,44.0,43.89,43.9,35237.0,43.93,44.0,43.89,43.9,35237.0
2022-11-28 11:30:00,43.91,43.98,43.9,43.98,64675.0,43.91,43.98,43.9,43.98,64675.0
2022-11-28 11:40:00,43.98,44.01,43.88,43.89,32911.0,43.98,44.01,43.88,43.89,32911.0
2022-11-28 11:50:00,43.89,43.93,43.86,43.87,26083.0,43.89,43.93,43.86,43.87,26083.0
2022-11-28 12:00:00,43.87,43.9,43.75,43.76,63769.0,43.87,43.9,43.75,43.76,63769.0
2022-11-28 12:10:00,43.76,43.83,43.75,43.83,30618.0,43.76,43.83,43.75,43.83,30618.0
2022-11-28 12:20:00,43.83,43.84,43.77,43.78,34931.0,43.83,43.84,43.77,43.78,34931.0
2022-11-28 12:30:00,43.78,43.86,43.78,43.84,23154.0,43.78,43.86,43.78,43.84,23154.0
2022-11-28 12:40:00,43.85,43.88,43.82,43.84,21334.0,43.85,43.88,43.82,43.84,21334.0
2022-11-28 12:50:00,43.85,43.85,43.75,43.77,30965.0,43.85,43.85,43.75,43.77,30965.0
2022-11-28 13:00:00,43.76,43.79,43.74,43.78,13671.0,43.76,43.79,43.74,43.78,13671.0
2022-11-28 13:10:00,43.77,43.82,43.77,43.79,25059.0,43.77,43.82,43.77,43.79,25059.0
2022-11-28 13:20:00,43.8,43.82,43.77,43.77,16472.0,43.8,43.82,43.77,43.77,16472.0
2022-11-28 13:30:00,43.77,43.78,43.69,43.72,25661.0,43.77,43.78,43.69,43.72,25661.0
2022-11-28 13:40:00,43.72,43.76,43.72,43.75,20055.0,43.72,43.76,43.72,43.75,20055.0
2022-11-28 13:50:00,43.75,43.79,43.68,43.71,26715.0,43.75,43.79,43.68,43.71,26715.0
2022-11-28 14:00:00,43.71,43.71,43.64,43.65,19498.0,43.71,43.71,43.64,43.65,19498.0
2022-11-28 14:10:00,43.64,43.68,43.62,43.67,34033.0,43.64,43.68,43.62,43.67,34033.0
2022-11-28 14:20:00,43.66,43.7,43.64,43.69,26668.0,43.66,43.7,43.64,43.69,26668.0
2022-11-28 14:30:00,43.68,43.69,43.63,43.67,33775.0,43.68,43.69,43.63,43.67,33775.0
2022-11-28 14:40:00,43.66,43.69,43.64,43.69,33822.0,43.66,43.69,43.64,43.69,33822.0
2022-11-28 14:50:00,43.69,43.73,43.67,43.69,86434.0,43.69,43.73,43.67,43.69,86434.0
2022-11-28 15:00:00,43.7,43.7,43.64,43.67,67011.0,43.7,43.7,43.64,43.67,67011.0
2022-11-28 15:10:00,43.66,43.69,43.64,43.68,69483.0,43.66,43.69,43.64,43.68,69483.0
2022-11-28 15:20:00,43.68,43.73,43.67,43.72,52618.0,43.68,43.73,43.67,43.72,52618.0
2022-11-28 15:30:00,43.72,43.78,43.71,43.77,102627.0,43.72,43.78,43.71,43.77,102627.0
2022-11-28 15:40:00,43.77,43.79,43.67,43.68,141095.0,43.77,43.79,43.67,43.68,141095.0
2022-11-28 15:50:00,43.68,43.84,43.67,43.81,431173.0,43.68,43.84,43.67,43.81,431173.0
2022-11-29 09:30:00,43.87,44.2,43.84,44.02,157464.0,43.87,44.2,43.84,44.02,157464.0
2022-11-29 09:40:00,44.02,44.07,43.94,44.05,82866.0,44.02,44.07,43.94,44.05,82866.0
2022-11-29 09:50:00,44.04,44.07,43.97,44.06,57181.0,44.04,44.07,43.97,44.06,57181.0
2022-11-29 10:00:00,44.07,44.13,44.01,44.07,76376.0,44.07,44.13,44.01,44.07,76376.0
2022-11-29 10:10:00,44.07,44.18,44.04,44.15,101725.0,44.07,44.18,44.04,44.15,101725.0
2022-11-29 10:20:00,44.15,44.19,44.12,44.16,64244.0,44.15,44.19,44.12,44.16,64244.0
2022-11-29 10:30:00,44.16,44.22,44.16,44.22,54667.0,44.16,44.22,44.16,44.22,54667.0
2022-11-29 10:40:00,44.21,44.35,44.21,44.34,84287.0,44.21,44.35,44.21,44.34,84287.0
2022-11-29 10:50:00,44.34,44.42,44.29,44.41,128335.0,44.34,44.42,44.29,44.41,128335.0
2022-11-29 11:00:00,44.42,44.46,44.19,44.19,137530.0,44.42,44.46,44.19,44.19,137530.0
2022-11-29 11:10:00,44.19,44.28,44.1,44.12,124396.0,44.19,44.28,44.1,44.12,124396.0
2022-11-29 11:20:00,44.12,44.2,44.06,44.14,114385.0,44.12,44.2,44.06,44.14,114385.0
2022-11-29 11:30:00,44.13,44.22,44.11,44.15,125469.0,44.13,44.22,44.11,44.15,125469.0
2022-11-29 11:40:00,44.15,44.23,44.09,44.23,206086.0,44.15,44.23,44.09,44.23,206086.0
2022-11-29 11:50:00,44.21,44.24,44.16,44.22,255250.0,44.21,44.24,44.16,44.22,255250.0
2022-11-29 12:00:00,44.22,44.23,44.13,44.19,84604.0,44.22,44.23,44.13,44.19,84604.0
2022-11-29 12:10:00,44.19,44.25,44.14,44.24,49629.0,44.19,44.25,44.14,44.24,49629.0
2022-11-29 12:20:00,44.25,44.25,44.19,44.21,40474.0,44.25,44.25,44.19,44.21,40474.0
2022-11-29 12:30:00,44.21,44.33,44.2,44.29,78380.0,44.21,44.33,44.2,44.29,78380.0
2022-11-29 12:40:00,44.29,44.38,44.27,44.37,38540.0,44.29,44.38,44.27,44.37,38540.0
2022-11-29 12:50:00,44.38,44.39,44.3,44.3,85866.0,44.38,44.39,44.3,44.3,85866.0
2022-11-29 13:00:00,44.3,44.33,44.28,44.33,87084.0,44.3,44.33,44.28,44.33,87084.0
2022-11-29 13:10:00,44.33,44.37,44.32,44.34,96682.0,44.33,44.37,44.32,44.34,96682.0
2022-11-29 13:20:00,44.33,44.36,44.31,44.34,51623.0,44.33,44.36,44.31,44.34,51623.0
2022-11-29 13:30:00,44.34,44.37,44.31,44.35,69021.0,44.34,44.37,44.31,44.35,69021.0
2022-11-29 13:40:00,44.36,44.43,44.36,44.4,64381.0,44.36,44.43,44.36,44.4,64381.0
2022-11-29 13:50:00,44.4,44.49,44.38,44.47,76183.0,44.4,44.49,44.38,44.47,76183.0
2022-11-29 14:00:00,44.48,44.61,44.47,44.6,98507.0,44.48,44.61,44.47,44.6,98507.0
2022-11-29 14:10:00,44.59,44.63,44.57,44.62,84296.0,44.59,44.63,44.57,44.62,84296.0
2022-11-29 14:20:00,44.62,44.65,44.54,44.54,56260.0,44.62,44.65,44.54,44.54,56260.0
2022-11-29 14:30:00,44.54,44.55,44.49,44.51,64903.0,44.54,44.55,44.49,44.51,64903.0
2022-11-29 14:40:00,44.51,44.51,44.42,44.47,112655.0,44.51,44.51,44.42,44.47,112655.0
2022-11-29 14:50:00,44.46,44.49,44.44,44.48,42895.0,44.46,44.49,44.44,44.48,42895.0
2022-11-29 15:00:00,44.48,44.56,44.42,44.53,119489.0,44.48,44.56,44.42,44.53,119489.0
2022-11-29 15:10:00,44.52,44.55,44.49,44.49,58755.0,44.52,44.55,44.49,44.49,58755.0
2022-11-29 15:20:00,44.49,44.54,44.44,44.47,105874.0,44.49,44.54,44.44,44.47,105874.0
2022-11-29 15:30:00,44.48,44.53,44.47,44.49,144641.0,44.48,44.53,44.47,44.49,144641.0
2022-11-29 15:40:00,44.49,44.55,44.45,44.48,169738.0,44.49,44.55,44.45,44.48,169738.0
2022-11-29 15:50:00,44.48,44.54,44.43,44.48,550989.0,44.48,44.54,44.43,44.48,550989.0
2022-11-30 09:30:00,44.54,44.63,44.4,44.49,180659.0,44.54,44.63,44.4,44.49,180659.0
2022-11-30 09:40:00,44.51,44.7,44.51,44.65,80142.0,44.51,44.7,44.51,44.65,80142.0
2022-11-30 09:50:00,44.64,44.64,44.47,44.52,79582.0,44.64,44.64,44.47,44.52,79582.0
2022-11-30 10:00:00,44.52,44.52,44.31,44.46,91372.0,44.52,44.52,44.31,44.46,91372.0
2022-11-30 10:10:00,44.46,44.49,44.38,44.47,66674.0,44.46,44.49,44.38,44.47,66674.0
2022-11-30 10:20:00,44.47,44.47,44.4,44.44,104063.0,44.47,44.47,44.4,44.44,104063.0
2022-11-30 10:30:00,44.44,44.52,44.4,44.51,102943.0,44.44,44.52,44.4,44.51,102943.0
2022-11-30 10:40:00,44.5,44.51,44.4,44.44,97478.0,44.5,44.51,44.4,44.44,97478.0
2022-11-30 10:50:00,44.44,44.52,44.43,44.43,46282.0,44.44,44.52,44.43,44.43,46282.0
2022-11-30 11:00:00,44.44,44.49,44.41,44.46,60274.0,44.44,44.49,44.41,44.46,60274.0
2022-11-30 11:10:00,44.46,44.48,44.42,44.44,43758.0,44.46,44.48,44.42,44.44,43758.0
2022-11-30 11:20:00,44.44,44.49,44.41,44.48,36341.0,44.44,44.49,44.41,44.48,36341.0
2022-11-30 11:30:00,44.49,44.54,44.49,44.51,48735.0,44.49,44.54,44.49,44.51,48735.0
2022-11-30 11:40:00,44.51,44.53,44.4,44.47,86250.0,44.51,44.53,44.4,44.47,86250.0
2022-11-30 11:50:00,44.47,44.51,44.42,44.42,49672.0,44.47,44.51,44.42,44.42,49672.0
2022-11-30 12:00:00,44.42,44.48,44.41,44.44,45022.0,44.42,44.48,44.41,44.44,45022.0
2022-11-30 12:10:00,44.44,44.45,44.32,44.33,32826.0,44.44,44.45,44.32,44.33,32826.0
2022-11-30 12:20:00,44.32,44.38,44.27,44.32,55677.0,44.32,44.38,44.27,44.32,55677.0
2022-11-30 12:30:00,44.31,44.31,44.26,44.3,49481.0,44.31,44.31,44.26,44.3,49481.0
2022-11-30 12:40:00,44.31,44.39,44.3,44.36,51824.0,44.31,44.39,44.3,44.36,51824.0
2022-11-30 12:50:00,44.37,44.38,44.33,44.37,61190.0,44.37,44.38,44.33,44.37,61190.0
2022-11-30 13:00:00,44.37,44.42,44.33,44.4,62882.0,44.37,44.42,44.33,44.4,62882.0
2022-11-30 13:10:00,44.41,44.43,44.37,44.37,42173.0,44.41,44.43,44.37,44.37,42173.0
2022-11-30 13:20:00,44.38,44.39,44.34,44.37,45802.0,44.38,44.39,44.34,44.37,45802.0
2022-11-30 13:30:00,44.36,44.76,44.32,44.69,168476.0,44.36,44.76,44.32,44.69,168476.0
2022-11-30 13:40:00,44.7,44.75,44.48,44.57,73323.0,44.7,44.75,44.48,44.57,73323.0
2022-11-30 13:50:00,44.56,44.73,44.54,44.69,55676.0,44.56,44.73,44.54,44.69,55676.0
2022-11-30 14:00:00,44.69,44.83,44.69,44.8,80308.0,44.69,44.83,44.69,44.8,80308.0
2022-11-30 14:10:00,44.81,44.93,44.69,44.92,99479.0,44.81,44.93,44.69,44.92,99479.0
2022-11-30 14:20:00,44.93,44.95,44.86,44.88,76909.0,44.93,44.95,44.86,44.88,76909.0
2022-11-30 14:30:00,44.89,44.94,44.87,44.94,88509.0,44.89,44.94,44.87,44.94,88509.0
2022-11-30 14:40:00,44.93,44.99,44.89,44.98,82738.0,44.93,44.99,44.89,44.98,82738.0
2022-11-30 14:50:00,44.98,45.01,44.88,44.9,324550.0,44.98,45.01,44.88,44.9,324550.0
2022-11-30 15:00:00,44.9,45.12,44.88,45.09,234095.0,44.9,45.12,44.88,45.09,234095.0
2022-11-30 15:10:00,45.09,45.2,45.03,45.18,146428.0,45.09,45.2,45.03,45.18,146428.0
2022-11-30 15:20:00,45.18,45.23,45.16,45.18,136443.0,45.18,45.23,45.16,45.18,136443.0
2022-11-30 15:30:00,45.18,45.3,45.17,45.23,233562.0,45.18,45.3,45.17,45.23,233562.0
2022-11-30 15:40:00,45.23,45.28,45.18,45.26,265312.0,45.23,45.28,45.18,45.26,265312.0
2022-11-30 15:50:00,45.27,45.32,45.19,45.3,1053682.0,45.27,45.32,45.19,45.3,1053682.0
2022-12-01 09:30:00,45.5,46.17,45.33,45.79,359708.0,45.5,46.17,45.33,45.79,359708.0
2022-12-01 09:40:00,45.79,46.07,45.75,45.95,207321.0,45.79,46.07,45.75,45.95,207321.0
2022-12-01 09:50:00,45.94,46.09,45.93,46.02,101393.0,45.94,46.09,45.93,46.02,101393.0
2022-12-01 10:00:00,46.03,46.1,45.86,45.91,99233.0,46.03,46.1,45.86,45.91,99233.0
2022-12-01 10:10:00,45.91,45.91,45.6,45.65,132423.0,45.91,45.91,45.6,45.65,132423.0
2022-12-01 10:20:00,45.65,45.75,45.64,45.71,96793.0,45.65,45.75,45.64,45.71,96793.0
2022-12-01 10:30:00,45.71,45.75,45.64,45.75,113944.0,45.71,45.75,45.64,45.75,113944.0
2022-12-01 10:40:00,45.75,45.83,45.67,45.81,65240.0,45.75,45.83,45.67,45.81,65240.0
2022-12-01 10:50:00,45.81,45.86,45.76,45.82,59184.0,45.81,45.86,45.76,45.82,59184.0
2022-12-01 11:00:00,45.82,45.85,45.8,45.84,51907.0,45.82,45.85,45.8,45.84,51907.0
2022-12-01 11:10:00,45.83,45.91,45.78,45.83,74493.0,45.83,45.91,45.78,45.83,74493.0
2022-12-01 11:20:00,45.84,45.9,45.76,45.76,66106.0,45.84,45.9,45.76,45.76,66106.0
2022-12-01 11:30:00,45.76,45.85,45.69,45.79,58519.0,45.76,45.85,45.69,45.79,58519.0
2022-12-01 11:40:00,45.8,45.86,45.74,45.75,58548.0,45.8,45.86,45.74,45.75,58548.0
2022-12-01 11:50:00,45.76,45.82,45.72,45.82,68226.0,45.76,45.82,45.72,45.82,68226.0
2022-12-01 12:00:00,45.82,45.86,45.77,45.8,51060.0,45.82,45.86,45.77,45.8,51060.0
2022-12-01 12:10:00,45.8,45.87,45.78,45.8,72596.0,45.8,45.87,45.78,45.8,72596.0
2022-12-01 12:20:00,45.8,45.97,45.8,45.97,52421.0,45.8,45.97,45.8,45.97,52421.0
2022-12-01 12:30:00,45.97,46.03,45.93,45.97,79734.0,45.97,46.03,45.93,45.97,79734.0
2022-12-01 12:40:00,45.97,46.0,45.93,45.95,52107.0,45.97,46.0,45.93,45.95,52107.0
2022-12-01 12:50:00,45.95,46.03,45.93,46.02,80318.0,45.95,46.03,45.93,46.02,80318.0
2022-12-01 13:00:00,46.03,46.06,45.99,46.05,89024.0,46.03,46.06,45.99,46.05,89024.0
2022-12-01 13:10:00,46.05,46.08,45.94,45.97,90152.0,46.05,46.08,45.94,45.97,90152.0
2022-12-01 13:20:00,45.97,46.01,45.95,45.97,53093.0,45.97,46.01,45.95,45.97,53093.0
2022-12-01 13:30:00,45.97,46.03,45.95,46.0,69606.0,45.97,46.03,45.95,46.0,69606.0
2022-12-01 13:40:00,46.0,46.08,46.0,46.05,89741.0,46.0,46.08,46.0,46.05,89741.0
2022-12-01 13:50:00,46.05,46.06,45.95,46.04,232807.0,46.05,46.06,45.95,46.04,232807.0
2022-12-01 14:00:00,46.03,46.08,45.96,46.01,93545.0,46.03,46.08,45.96,46.01,93545.0
2022-12-01 14:10:00,45.99,46.1,45.98,46.09,72264.0,45.99,46.1,45.98,46.09,72264.0
2022-12-01 14:20:00,46.1,46.15,46.06,46.11,82663.0,46.1,46.15,46.06,46.11,82663.0
2022-12-01 14:30:00,46.11,46.12,46.01,46.03,110682.0,46.11,46.12,46.01,46.03,110682.0
2022-12-01 14:40:00,46.04,46.14,46.04,46.14,54102.0,46.04,46.14,46.04,46.14,54102.0
2022-12-01 14:50:00,46.13,46.19,46.11,46.14,69341.0,46.13,46.19,46.11,46.14,69341.0
2022-12-01 15:00:00,46.13,46.14,46.06,46.06,75823.0,46.13,46.14,46.06,46.06,75823.0
2022-12-01 15:10:00,46.06,46.07,45.98,46.03,92462.0,46.06,46.07,45.98,46.03,92462.0
2022-12-01 15:20:00,46.02,46.04,45.97,46.01,175857.0,46.02,46.04,45.97,46.01,175857.0
2022-12-01 15:30:00,46.01,46.15,45.99,46.12,111003.0,46.01,46.15,45.99,46.12,111003.0
2022-12-01 15:40:00,46.12,46.22,46.11,46.21,239673.0,46.12,46.22,46.11,46.21,239673.0
2022-12-01 15:50:00,46.21,46.22,46.07,46.15,661279.0,46.21,46.22,46.07,46.15,661279.0
2022-12-02 09:30:00,45.8,46.03,45.74,45.86,201779.0,45.8,46.03,45.74,45.86,201779.0
2022-12-02 09:40:00,45.86,45.86,45.65,45.69,73137.0,45.86,45.86,45.65,45.69,73137.0
2022-12-02 09:50:00,45.69,46.02,45.69,46.01,167613.0,45.69,46.02,45.69,46.01,167613.0
2022-12-02 10:00:00,46.01,46.11,45.96,46.02,128508.0,46.01,46.11,45.96,46.02,128508.0
2022-12-02 10:10:00,46.02,46.05,45.82,45.88,85401.0,46.02,46.05,45.82,45.88,85401.0
2022-12-02 10:20:00,45.88,45.98,45.87,45.98,62775.0,45.88,45.98,45.87,45.98,62775.0
2022-12-02 10:30:00,45.98,46.04,45.88,45.98,73818.0,45.98,46.04,45.88,45.98,73818.0
2022-12-02 10:40:00,45.98,46.09,45.96,46.07,45001.0,45.98,46.09,45.96,46.07,45001.0
2022-12-02 10:50:00,46.07,46.1,46.0,46.02,39502.0,46.07,46.1,46.0,46.02,39502.0
2022-12-02 11:00:00,46.02,46.08,45.99,46.05,39730.0,46.02,46.08,45.99,46.05,39730.0
2022-12-02 11:10:00,46.04,46.05,45.92,46.02,76622.0,46.04,46.05,45.92,46.02,76622.0
2022-12-02 11:20:00,46.02,46.1,46.0,46.1,66017.0,46.02,46.1,46.0,46.1,66017.0
2022-12-02 11:30:00,46.11,46.19,46.05,46.17,56491.0,46.11,46.19,46.05,46.17,56491.0
2022-12-02 11:40:00,46.17,46.34,46.17,46.27,156105.0,46.17,46.34,46.17,46.27,156105.0
2022-12-02 11:50:00,46.27,46.33,46.23,46.3,146385.0,46.27,46.33,46.23,46.3,146385.0
2022-12-02 12:00:00,46.3,46.46,46.29,46.43,113851.0,46.3,46.46,46.29,46.43,113851.0
2022-12-02 12:10:00,46.43,46.51,46.42,46.45,45683.0,46.43,46.51,46.42,46.45,45683.0
2022-12-02 12:20:00,46.45,46.47,46.33,46.37,71022.0,46.45,46.47,46.33,46.37,71022.0
2022-12-02 12:30:00,46.37,46.38,46.31,46.36,191670.0,46.37,46.38,46.31,46.36,191670.0
2022-12-02 12:40:00,46.35,46.46,46.34,46.46,83285.0,46.35,46.46,46.34,46.46,83285.0
2022-12-02 12:50:00,46.46,46.51,46.38,46.4,80921.0,46.46,46.51,46.38,46.4,80921.0
2022-12-02 13:00:00,46.39,46.5,46.37,46.47,76861.0,46.39,46.5,46.37,46.47,76861.0
2022-12-02 13:10:00,46.47,46.48,46.4,46.43,86579.0,46.47,46.48,46.4,46.43,86579.0
2022-12-02 13:20:00,46.42,46.49,46.37,46.38,221268.0,46.42,46.49,46.37,46.38,221268.0
2022-12-02 13:30:00,46.39,46.46,46.34,46.43,151932.0,46.39,46.46,46.34,46.43,151932.0
2022-12-02 13:40:00,46.43,46.46,46.4,46.43,167555.0,46.43,46.46,46.4,46.43,167555.0
2022-12-02 13:50:00,46.43,46.46,46.4,46.43,71897.0,46.43,46.46,46.4,46.43,71897.0
2022-12-02 14:00:00,46.43,46.45,46.39,46.41,179553.0,46.43,46.45,46.39,46.41,179553.0
2022-12-02 14:10:00,46.42,46.51,46.4,46.47,198003.0,46.42,46.51,46.4,46.47,198003.0
2022-12-02 14:20:00,46.48,46.54,46.44,46.51,83003.0,46.48,46.54,46.44,46.51,83003.0
2022-12-02 14:30:00,46.51,46.53,46.47,46.5,56338.0,46.51,46.53,46.47,46.5,56338.0
2022-12-02 14:40:00,46.5,46.53,46.44,46.52,173898.0,46.5,46.53,46.44,46.52,173898.0
2022-12-02 14:50:00,46.52,46.64,46.52,46.61,179939.0,46.52,46.64,46.52,46.61,179939.0
2022-12-02 15:00:00,46.61,46.68,46.59,46.65,106947.0,46.61,46.68,46.59,46.65,106947.0
2022-12-02 15:10:00,46.65,46.74,46.62,46.71,127564.0,46.65,46.74,46.62,46.71,127564.0
2022-12-02 15:20:00,46.72,46.74,46.67,46.72,296651.0,46.72,46.74,46.67,46.72,296651.0
2022-12-02 15:30:00,46.73,46.76,46.57,46.61,205337.0,46.73,46.76,46.57,46.61,205337.0
2022-12-02 15:40:00,46.61,46.65,46.51,46.53,313620.0,46.61,46.65,46.51,46.53,313620.0
2022-12-02 15:50:00,46.53,46.62,46.49,46.6,652743.0,46.53,46.62,46.49,46.6,652743.0
2022-12-05 09:30:00,46.13,46.35,46.08,46.25,208517.0,46.13,46.35,46.08,46.25,208517.0
2022-12-05 09:40:00,46.25,46.25,45.9,46.02,112749.0,46.25,46.25,45.9,46.02,112749.0
2022-12-05 09:50:00,46.02,46.14,45.93,46.0,181585.0,46.02,46.14,45.93,46.0,181585.0
2022-12-05 10:00:00,46.0,46.0,45.74,45.99,92764.0,46.0,46.0,45.74,45.99,92764.0
2022-12-05 10:10:00,46.0,46.14,45.96,45.98,173546.0,46.0,46.14,45.96,45.98,173546.0
2022-12-05 10:20:00,46.0,46.06,45.94,46.02,488799.0,46.0,46.06,45.94,46.02,488799.0
2022-12-05 10:30:00,46.02,46.03,45.85,45.89,75866.0,46.02,46.03,45.85,45.89,75866.0
2022-12-05 10:40:00,45.89,46.06,45.85,46.03,88130.0,45.89,46.06,45.85,46.03,88130.0
2022-12-05 10:50:00,46.03,46.07,45.96,46.05,32515.0,46.03,46.07,45.96,46.05,32515.0
2022-12-05 11:00:00,46.08,46.1,46.02,46.03,23976.0,46.08,46.1,46.02,46.03,23976.0
2022-12-05 11:10:00,46.03,46.09,45.96,45.97,59685.0,46.03,46.09,45.96,45.97,59685.0
2022-12-05 11:20:00,45.98,46.01,45.95,45.98,40364.0,45.98,46.01,45.95,45.98,40364.0
2022-12-05 11:30:00,45.99,46.0,45.9,45.94,57225.0,45.99,46.0,45.9,45.94,57225.0
2022-12-05 11:40:00,45.94,45.97,45.9,45.95,50914.0,45.94,45.97,45.9,45.95,50914.0
2022-12-05 11:50:00,45.94,45.95,45.84,45.84,149461.0,45.94,45.95,45.84,45.84,149461.0
2022-12-05 12:00:00,45.84,45.9,45.81,45.89,44159.0,45.84,45.9,45.81,45.89,44159.0
2022-12-05 12:10:00,45.88,45.9,45.85,45.9,34800.0,45.88,45.9,45.85,45.9,34800.0
2022-12-05 12:20:00,45.89,45.91,45.87,45.88,66922.0,45.89,45.91,45.87,45.88,66922.0
2022-12-05 12:30:00,45.88,45.92,45.84,45.9,67750.0,45.88,45.92,45.84,45.9,67750.0
2022-12-05 12:40:00,45.9,45.91,45.86,45.87,30255.0,45.9,45.91,45.86,45.87,30255.0
2022-12-05 12:50:00,45.86,45.86,45.78,45.79,26957.0,45.86,45.86,45.78,45.79,26957.0
2022-12-05 13:00:00,45.79,45.8,45.74,45.78,28876.0,45.79,45.8,45.74,45.78,28876.0
2022-12-05 13:10:00,45.77,45.79,45.66,45.66,78322.0,45.77,45.79,45.66,45.66,78322.0
2022-12-05 13:20:00,45.66,45.68,45.6,45.65,102805.0,45.66,45.68,45.6,45.65,102805.0
2022-12-05 13:30:00,45.65,45.68,45.61,45.64,89717.0,45.65,45.68,45.61,45.64,89717.0
2022-12-05 13:40:00,45.64,45.66,45.61,45.63,38929.0,45.64,45.66,45.61,45.63,38929.0
2022-12-05 13:50:00,45.63,45.63,45.48,45.5,68323.0,45.63,45.63,45.48,45.5,68323.0
2022-12-05 14:00:00,45.5,45.52,45.46,45.51,38888.0,45.5,45.52,45.46,45.51,38888.0
2022-12-05 14:10:00,45.51,45.61,45.5,45.55,83509.0,45.51,45.61,45.5,45.55,83509.0
2022-12-05 14:20:00,45.55,45.57,45.51,45.55,56416.0,45.55,45.57,45.51,45.55,56416.0
2022-12-05 14:30:00,45.55,45.67,45.51,45.63,98473.0,45.55,45.67,45.51,45.63,98473.0
2022-12-05 14:40:00,45.63,45.63,45.52,45.53,40288.0,45.63,45.63,45.52,45.53,40288.0
2022-12-05 14:50:00,45.54,45.62,45.5,45.6,79962.0,45.54,45.62,45.5,45.6,79962.0
2022-12-05 15:00:00,45.61,45.7,45.59,45.62,105465.0,45.61,45.7,45.59,45.62,105465.0
2022-12-05 15:10:00,45.61,45.64,45.54,45.56,54095.0,45.61,45.64,45.54,45.56,54095.0
2022-12-05 15:20:00,45.55,45.56,45.44,45.45,114548.0,45.55,45.56,45.44,45.45,114548.0
2022-12-05 15:30:00,45.45,45.52,45.43,45.44,107018.0,45.45,45.52,45.43,45.44,107018.0
2022-12-05 15:40:00,45.44,45.47,45.38,45.4,115761.0,45.44,45.47,45.38,45.4,115761.0
2022-12-05 15:50:00,45.39,45.46,45.37,45.43,399804.0,45.39,45.46,45.37,45.43,399804.0
2022-12-06 09:30:00,45.31,45.54,45.2,45.22,165574.0,45.31,45.54,45.2,45.22,165574.0
2022-12-06 09:40:00,45.22,45.33,45.13,45.32,90316.0,45.22,45.33,45.13,45.32,90316.0
2022-12-06 09:50:00,45.31,45.33,45.17,45.23,80097.0,45.31,45.33,45.17,45.23,80097.0
2022-12-06 10:00:00,45.25,45.26,45.07,45.1,107485.0,45.25,45.26,45.07,45.1,107485.0
2022-12-06 10:10:00,45.1,45.2,45.05,45.19,57043.0,45.1,45.2,45.05,45.19,57043.0
2022-12-06 10:20:00,45.19,45.22,45.08,45.09,31635.0,45.19,45.22,45.08,45.09,31635.0
2022-12-06 10:30:00,45.08,45.18,45.08,45.13,60144.0,45.08,45.18,45.08,45.13,60144.0
2022-12-06 10:40:00,45.12,45.15,45.1,45.11,32135.0,45.12,45.15,45.1,45.11,32135.0
2022-12-06 10:50:00,45.11,45.18,45.07,45.08,26732.0,45.11,45.18,45.07,45.08,26732.0
2022-12-06 11:00:00,45.08,45.11,45.04,45.1,48602.0,45.08,45.11,45.04,45.1,48602.0
2022-12-06 11:10:00,45.1,45.15,45.04,45.07,42246.0,45.1,45.15,45.04,45.07,42246.0
2022-12-06 11:20:00,45.07,45.14,45.04,45.09,34908.0,45.07,45.14,45.04,45.09,34908.0
2022-12-06 11:30:00,45.09,45.17,45.06,45.11,31907.0,45.09,45.17,45.06,45.11,31907.0
2022-12-06 11:40:00,45.11,45.21,45.1,45.2,90979.0,45.11,45.21,45.1,45.2,90979.0
2022-12-06 11:50:00,45.21,45.25,45.15,45.22,48698.0,45.21,45.25,45.15,45.22,48698.0
2022-12-06 12:00:00,45.21,45.24,45.14,45.16,46380.0,45.21,45.24,45.14,45.16,46380.0
2022-12-06 12:10:00,45.17,45.18,45.06,45.06,40899.0,45.17,45.18,45.06,45.06,40899.0
2022-12-06 12:20:00,45.06,45.11,45.04,45.11,39891.0,45.06,45.11,45.04,45.11,39891.0
2022-12-06 12:30:00,45.1,45.11,45.04,45.04,26761.0,45.1,45.11,45.04,45.04,26761.0
2022-12-06 12:40:00,45.05,45.07,45.0,45.03,33332.0,45.05,45.07,45.0,45.03,33332.0
2022-12-06 12:50:00,45.03,45.08,45.02,45.05,41004.0,45.03,45.08,45.02,45.05,41004.0
2022-12-06 13:00:00,45.05,45.08,44.97,44.97,41429.0,45.05,45.08,44.97,44.97,41429.0
2022-12-06 13:10:00,44.98,44.98,44.91,44.94,27550.0,44.98,44.98,44.91,44.94,27550.0
2022-12-06 13:20:00,44.94,44.97,44.91,44.93,41668.0,44.94,44.97,44.91,44.93,41668.0
2022-12-06 13:30:00,44.93,44.99,44.92,44.97,54698.0,44.93,44.99,44.92,44.97,54698.0
2022-12-06 13:40:00,44.96,45.05,44.95,45.02,49600.0,44.96,45.05,44.95,45.02,49600.0
2022-12-06 13:50:00,45.02,45.03,44.95,45.03,58202.0,45.02,45.03,44.95,45.03,58202.0
2022-12-06 14:00:00,45.03,45.04,44.96,44.98,65030.0,45.03,45.04,44.96,44.98,65030.0
2022-12-06 14:10:00,44.98,44.99,44.94,44.97,44894.0,44.98,44.99,44.94,44.97,44894.0
2022-12-06 14:20:00,44.97,44.99,44.91,44.91,48543.0,44.97,44.99,44.91,44.91,48543.0
2022-12-06 14:30:00,44.91,44.95,44.86,44.95,111373.0,44.91,44.95,44.86,44.95,111373.0
2022-12-06 14:40:00,44.95,44.98,44.9,44.97,138604.0,44.95,44.98,44.9,44.97,138604.0
2022-12-06 14:50:00,44.96,45.01,44.95,44.98,108824.0,44.96,45.01,44.95,44.98,108824.0
2022-12-06 15:00:00,44.98,45.04,44.97,45.02,129418.0,44.98,45.04,44.97,45.02,129418.0
2022-12-06 15:10:00,45.02,45.02,44.85,44.86,130446.0,45.02,45.02,44.85,44.86,130446.0
2022-12-06 15:20:00,44.86,44.96,44.81,44.94,355170.0,44.86,44.96,44.81,44.94,355170.0
2022-12-06 15:30:00,44.94,45.03,44.93,45.01,196078.0,44.94,45.03,44.93,45.01,196078.0
2022-12-06 15:40:00,45.02,45.08,44.99,45.05,152111.0,45.02,45.08,44.99,45.05,152111.0
2022-12-06 15:50:00,45.06,45.17,45.03,45.17,364154.0,45.06,45.17,45.03,45.17,364154.0
2022-12-07 09:30:00,45.53,45.91,45.41,45.82,200759.0,45.53,45.91,45.41,45.82,200759.0
2022-12-07 09:40:00,45.81,45.82,45.6,45.63,72144.0,45.81,45.82,45.6,45.63,72144.0
2022-12-07 09:50:00,45.64,45.65,45.56,45.61,28171.0,45.64,45.65,45.56,45.61,28171.0
2022-12-07 10:00:00,45.6,45.76,45.51,45.66,54579.0,45.6,45.76,45.51,45.66,54579.0
2022-12-07 10:10:00,45.66,45.74,45.52,45.66,70758.0,45.66,45.74,45.52,45.66,70758.0
2022-12-07 10:20:00,45.66,45.73,45.61,45.72,73774.0,45.66,45.73,45.61,45.72,73774.0
2022-12-07 10:30:00,45.71,45.72,45.54,45.55,61953.0,45.71,45.72,45.54,45.55,61953.0
2022-12-07 10:40:00,45.55,45.59,45.52,45.55,27805.0,45.55,45.59,45.52,45.55,27805.0
2022-12-07 10:50:00,45.56,45.65,45.55,45.59,35519.0,45.56,45.65,45.55,45.59,35519.0
2022-12-07 11:00:00,45.59,45.66,45.51,45.53,56112.0,45.59,45.66,45.51,45.53,56112.0
2022-12-07 11:10:00,45.53,45.56,45.46,45.49,49178.0,45.53,45.56,45.46,45.49,49178.0
2022-12-07 11:20:00,45.48,45.49,45.35,45.38,47846.0,45.48,45.49,45.35,45.38,47846.0
2022-12-07 11:30:00,45.39,45.41,45.34,45.39,35441.0,45.39,45.41,45.34,45.39,35441.0
2022-12-07 11:40:00,45.39,45.51,45.37,45.48,36843.0,45.39,45.51,45.37,45.48,36843.0
2022-12-07 11:50:00,45.48,45.53,45.43,45.51,49463.0,45.48,45.53,45.43,45.51,49463.0
2022-12-07 12:00:00,45.51,45.52,45.41,45.5,38245.0,45.51,45.52,45.41,45.5,38245.0
2022-12-07 12:10:00,45.5,45.58,45.45,45.5,47975.0,45.5,45.58,45.45,45.5,47975.0
2022-12-07 12:20:00,45.5,45.57,45.5,45.55,30612.0,45.5,45.57,45.5,45.55,30612.0
2022-12-07 12:30:00,45.55,45.55,45.49,45.54,29580.0,45.55,45.55,45.49,45.54,29580.0
2022-12-07 12:40:00,45.54,45.6,45.54,45.58,23846.0,45.54,45.6,45.54,45.58,23846.0
2022-12-07 12:50:00,45.58,45.62,45.53,45.55,23643.0,45.58,45.62,45.53,45.55,23643.0
2022-12-07 13:00:00,45.55,45.58,45.49,45.55,58822.0,45.55,45.58,45.49,45.55,58822.0
2022-12-07 13:10:00,45.55,45.62,45.51,45.6,31968.0,45.55,45.62,45.51,45.6,31968.0
2022-12-07 13:20:00,45.59,45.69,45.56,45.64,71435.0,45.59,45.69,45.56,45.64,71435.0
2022-12-07 13:30:00,45.64,45.64,45.56,45.58,34977.0,45.64,45.64,45.56,45.58,34977.0
2022-12-07 13:40:00,45.55,45.59,45.54,45.58,19442.0,45.55,45.59,45.54,45.58,19442.0
2022-12-07 13:50:00,45.58,45.59,45.48,45.54,34751.0,45.58,45.59,45.48,45.54,34751.0
2022-12-07 14:00:00,45.54,45.59,45.47,45.47,116014.0,45.54,45.59,45.47,45.47,116014.0
2022-12-07 14:10:00,45.48,45.55,45.46,45.5,166297.0,45.48,45.55,45.46,45.5,166297.0
2022-12-07 14:20:00,45.51,45.57,45.49,45.56,147976.0,45.51,45.57,45.49,45.56,147976.0
2022-12-07 14:30:00,45.55,45.59,45.52,45.58,58324.0,45.55,45.59,45.52,45.58,58324.0
2022-12-07 14:40:00,45.58,45.59,45.51,45.52,164477.0,45.58,45.59,45.51,45.52,164477.0
2022-12-07 14:50:00,45.52,45.55,45.46,45.52,181361.0,45.52,45.55,45.46,45.52,181361.0
2022-12-07 15:00:00,45.51,45.56,45.46,45.49,100197.0,45.51,45.56,45.46,45.49,100197.0
2022-12-07 15:10:00,45.5,45.54,45.46,45.53,279811.0,45.5,45.54,45.46,45.53,279811.0
2022-12-07 15:20:00,45.53,45.6,45.49,45.59,237931.0,45.53,45.6,45.49,45.59,237931.0
2022-12-07 15:30:00,45.59,45.62,45.56,45.59,141165.0,45.59,45.62,45.56,45.59,141165.0
2022-12-07 15:40:00,45.59,45.61,45.5,45.52,162006.0,45.59,45.61,45.5,45.52,162006.0
2022-12-07 15:50:00,45.52,45.66,45.51,45.62,479412.0,45.52,45.66,45.51,45.62,479412.0
2022-12-08 09:30:00,45.72,45.75,45.52,45.58,482722.0,45.72,45.75,45.52,45.58,482722.0
2022-12-08 09:40:00,45.59,45.75,45.53,45.63,445017.0,45.59,45.75,45.53,45.63,445017.0
2022-12-08 09:50:00,45.64,45.9,45.64,45.9,125364.0,45.64,45.9,45.64,45.9,125364.0
2022-12-08 10:00:00,45.89,46.04,45.84,46.0,490379.0,45.89,46.04,45.84,46.0,490379.0
2022-12-08 10:10:00,46.01,46.08,45.96,46.08,494004.0,46.01,46.08,45.96,46.08,494004.0
2022-12-08 10:20:00,46.08,46.17,46.07,46.12,68627.0,46.08,46.17,46.07,46.12,68627.0
2022-12-08 10:30:00,46.13,46.26,46.11,46.21,58774.0,46.13,46.26,46.11,46.21,58774.0
2022-12-08 10:40:00,46.23,46.36,46.17,46.36,84029.0,46.23,46.36,46.17,46.36,84029.0
2022-12-08 10:50:00,46.36,46.39,46.29,46.32,53834.0,46.36,46.39,46.29,46.32,53834.0
2022-12-08 11:00:00,46.32,46.34,46.18,46.2,44233.0,46.32,46.34,46.18,46.2,44233.0
2022-12-08 11:10:00,46.19,46.25,46.12,46.15,38410.0,46.19,46.25,46.12,46.15,38410.0
2022-12-08 11:20:00,46.15,46.17,46.03,46.15,67487.0,46.15,46.17,46.03,46.15,67487.0
2022-12-08 11:30:00,46.16,46.17,46.09,46.16,36682.0,46.16,46.17,46.09,46.16,36682.0
2022-12-08 11:40:00,46.16,46.19,46.11,46.14,35129.0,46.16,46.19,46.11,46.14,35129.0
2022-12-08 11:50:00,46.13,46.13,46.04,46.12,45174.0,46.13,46.13,46.04,46.12,45174.0
2022-12-08 12:00:00,46.12,46.15,46.07,46.08,33540.0,46.12,46.15,46.07,46.08,33540.0
2022-12-08 12:10:00,46.08,46.11,46.03,46.04,67970.0,46.08,46.11,46.03,46.04,67970.0
2022-12-08 12:20:00,46.03,46.13,45.98,46.11,68622.0,46.03,46.13,45.98,46.11,68622.0
2022-12-08 12:30:00,46.1,46.16,46.09,46.14,31965.0,46.1,46.16,46.09,46.14,31965.0
2022-12-08 12:40:00,46.15,46.18,46.07,46.18,81767.0,46.15,46.18,46.07,46.18,81767.0
2022-12-08 12:50:00,46.18,46.24,46.18,46.19,47498.0,46.18,46.24,46.18,46.19,47498.0
2022-12-08 13:00:00,46.19,46.22,46.18,46.21,26611.0,46.19,46.22,46.18,46.21,26611.0
2022-12-08 13:10:00,46.21,46.21,46.12,46.18,31561.0,46.21,46.21,46.12,46.18,31561.0
2022-12-08 13:20:00,46.16,46.17,46.1,46.17,27988.0,46.16,46.17,46.1,46.17,27988.0
2022-12-08 13:30:00,46.18,46.21,46.14,46.17,32163.0,46.18,46.21,46.14,46.17,32163.0
2022-12-08 13:40:00,46.18,46.21,46.14,46.15,30429.0,46.18,46.21,46.14,46.15,30429.0
2022-12-08 13:50:00,46.15,46.18,46.13,46.16,34525.0,46.15,46.18,46.13,46.16,34525.0
2022-12-08 14:00:00,46.16,46.17,46.04,46.12,108809.0,46.16,46.17,46.04,46.12,108809.0
2022-12-08 14:10:00,46.11,46.16,46.05,46.15,44963.0,46.11,46.16,46.05,46.15,44963.0
2022-12-08 14:20:00,46.15,46.19,46.1,46.13,58119.0,46.15,46.19,46.1,46.13,58119.0
2022-12-08 14:30:00,46.14,46.18,46.09,46.16,54572.0,46.14,46.18,46.09,46.16,54572.0
2022-12-08 14:40:00,46.16,46.21,46.14,46.16,65296.0,46.16,46.21,46.14,46.16,65296.0
2022-12-08 14:50:00,46.16,46.2,46.12,46.14,48411.0,46.16,46.2,46.12,46.14,48411.0
2022-12-08 15:00:00,46.14,46.15,46.09,46.13,48722.0,46.14,46.15,46.09,46.13,48722.0
2022-12-08 15:10:00,46.13,46.21,46.12,46.2,47021.0,46.13,46.21,46.12,46.2,47021.0
2022-12-08 15:20:00,46.2,46.27,46.18,46.27,69824.0,46.2,46.27,46.18,46.27,69824.0
2022-12-08 15:30:00,46.27,46.31,46.24,46.29,161884.0,46.27,46.31,46.24,46.29,161884.0
2022-12-08 15:40:00,46.29,46.31,46.23,46.27,197349.0,46.29,46.31,46.23,46.27,197349.0
2022-12-08 15:50:00,46.26,46.35,46.23,46.34,584462.0,46.26,46.35,46.23,46.34,584462.0
2022-12-09 09:30:00,46.12,46.27,45.95,46.15,224452.0,46.12,46.27,45.95,46.15,224452.0
2022-12-09 09:40:00,46.15,46.27,46.03,46.15,287937.0,46.15,46.27,46.03,46.15,287937.0
2022-12-09 09:50:00,46.15,46.29,46.08,46.21,174934.0,46.15,46.29,46.08,46.21,174934.0
2022-12-09 10:00:00,46.25,46.42,46.17,46.27,155344.0,46.25,46.42,46.17,46.27,155344.0
2022-12-09 10:10:00,46.28,46.33,46.07,46.1,181052.0,46.28,46.33,46.07,46.1,181052.0
2022-12-09 10:20:00,46.09,46.17,46.01,46.17,47729.0,46.09,46.17,46.01,46.17,47729.0
2022-12-09 10:30:00,46.17,46.26,46.12,46.18,58104.0,46.17,46.26,46.12,46.18,58104.0
2022-12-09 10:40:00,46.18,46.21,46.06,46.07,72339.0,46.18,46.21,46.06,46.07,72339.0
2022-12-09 10:50:00,46.06,46.21,46.06,46.21,72981.0,46.06,46.21,46.06,46.21,72981.0
2022-12-09 11:00:00,46.21,46.24,46.15,46.16,71228.0,46.21,46.24,46.15,46.16,71228.0
2022-12-09 11:10:00,46.16,46.27,46.11,46.24,324151.0,46.16,46.27,46.11,46.24,324151.0
2022-12-09 11:20:00,46.24,46.33,46.24,46.31,41404.0,46.24,46.33,46.24,46.31,41404.0
2022-12-09 11:30:00,46.31,46.37,46.28,46.36,57560.0,46.31,46.37,46.28,46.36,57560.0
2022-12-09 11:40:00,46.36,46.53,46.3,46.51,225200.0,46.36,46.53,46.3,46.51,225200.0
2022-12-09 11:50:00,46.52,46.54,46.47,46.48,109228.0,46.52,46.54,46.47,46.48,109228.0
2022-12-09 12:00:00,46.48,46.49,46.33,46.36,369368.0,46.48,46.49,46.33,46.36,369368.0
2022-12-09 12:10:00,46.36,46.45,46.36,46.44,140222.0,46.36,46.45,46.36,46.44,140222.0
2022-12-09 12:20:00,46.43,46.43,46.27,46.28,98426.0,46.43,46.43,46.27,46.28,98426.0
2022-12-09 12:30:00,46.27,46.42,46.27,46.42,46589.0,46.27,46.42,46.27,46.42,46589.0
2022-12-09 12:40:00,46.43,46.44,46.29,46.32,84919.0,46.43,46.44,46.29,46.32,84919.0
2022-12-09 12:50:00,46.31,46.39,46.3,46.33,158141.0,46.31,46.39,46.3,46.33,158141.0
2022-12-09 13:00:00,46.34,46.36,46.22,46.22,125834.0,46.34,46.36,46.22,46.22,125834.0
2022-12-09 13:10:00,46.23,46.27,46.22,46.23,311070.0,46.23,46.27,46.22,46.23,311070.0
2022-12-09 13:20:00,46.23,46.29,46.2,46.29,42826.0,46.23,46.29,46.2,46.29,42826.0
2022-12-09 13:30:00,46.28,46.34,46.25,46.3,178683.0,46.28,46.34,46.25,46.3,178683.0
2022-12-09 13:40:00,46.3,46.31,46.2,46.22,108181.0,46.3,46.31,46.2,46.22,108181.0
2022-12-09 13:50:00,46.21,46.26,46.21,46.26,28988.0,46.21,46.26,46.21,46.26,28988.0
2022-12-09 14:00:00,46.26,46.27,46.17,46.21,55586.0,46.26,46.27,46.17,46.21,55586.0
2022-12-09 14:10:00,46.2,46.35,46.19,46.34,417927.0,46.2,46.35,46.19,46.34,417927.0
2022-12-09 14:20:00,46.34,46.35,46.22,46.32,72645.0,46.34,46.35,46.22,46.32,72645.0
2022-12-09 14:30:00,46.32,46.41,46.31,46.38,143745.0,46.32,46.41,46.31,46.38,143745.0
2022-12-09 14:40:00,46.38,46.47,46.34,46.43,97739.0,46.38,46.47,46.34,46.43,97739.0
2022-12-09 14:50:00,46.43,46.49,46.41,46.45,95292.0,46.43,46.49,46.41,46.45,95292.0
2022-12-09 15:00:00,46.45,46.48,46.42,46.46,49139.0,46.45,46.48,46.42,46.46,49139.0
2022-12-09 15:10:00,46.46,46.56,46.43,46.48,153414.0,46.46,46.56,46.43,46.48,153414.0
2022-12-09 15:20:00,46.48,46.5,46.42,46.43,83616.0,46.48,46.5,46.42,46.43,83616.0
2022-12-09 15:30:00,46.44,46.44,46.36,46.37,78709.0,46.44,46.44,46.36,46.37,78709.0
2022-12-09 15:40:00,46.37,46.37,46.26,46.26,190809.0,46.37,46.37,46.26,46.26,190809.0
2022-12-09 15:50:00,46.26,46.33,46.2,46.23,596378.0,46.26,46.33,46.2,46.23,596378.0
2022-12-12 09:30:00,46.3,46.41,46.18,46.39,164378.0,46.3,46.41,46.18,46.39,164378.0
2022-12-12 09:40:00,46.38,46.62,46.38,46.62,86188.0,46.38,46.62,46.38,46.62,86188.0
2022-12-12 09:50:00,46.61,46.65,46.54,46.59,186912.0,46.61,46.65,46.54,46.59,186912.0
2022-12-12 10:00:00,46.61,46.61,46.43,46.54,181983.0,46.61,46.61,46.43,46.54,181983.0
2022-12-12 10:10:00,46.54,46.58,46.47,46.48,90636.0,46.54,46.58,46.47,46.48,90636.0
2022-12-12 10:20:00,46.48,46.65,46.46,46.61,90057.0,46.48,46.65,46.46,46.61,90057.0
2022-12-12 10:30:00,46.61,46.76,46.6,46.73,138370.0,46.61,46.76,46.6,46.73,138370.0
2022-12-12 10:40:00,46.72,46.87,46.72,46.8,139388.0,46.72,46.87,46.72,46.8,139388.0
2022-12-12 10:50:00,46.8,46.81,46.7,46.7,97269.0,46.8,46.81,46.7,46.7,97269.0
2022-12-12 11:00:00,46.7,46.8,46.65,46.79,66218.0,46.7,46.8,46.65,46.79,66218.0
2022-12-12 11:10:00,46.79,46.8,46.72,46.76,60604.0,46.79,46.8,46.72,46.76,60604.0
2022-12-12 11:20:00,46.76,46.8,46.74,46.79,40479.0,46.76,46.8,46.74,46.79,40479.0
2022-12-12 11:30:00,46.79,46.89,46.78,46.87,83493.0,46.79,46.89,46.78,46.87,83493.0
2022-12-12 11:40:00,46.86,46.86,46.78,46.82,92195.0,46.86,46.86,46.78,46.82,92195.0
2022-12-12 11:50:00,46.83,46.85,46.78,46.82,56162.0,46.83,46.85,46.78,46.82,56162.0
2022-12-12 12:00:00,46.82,46.86,46.74,46.77,72031.0,46.82,46.86,46.74,46.77,72031.0
2022-12-12 12:10:00,46.77,46.89,46.71,46.89,236997.0,46.77,46.89,46.71,46.89,236997.0
2022-12-12 12:20:00,46.89,46.9,46.73,46.87,124381.0,46.89,46.9,46.73,46.87,124381.0
2022-12-12 12:30:00,46.87,46.97,46.87,46.96,68571.0,46.87,46.97,46.87,46.96,68571.0
2022-12-12 12:40:00,46.96,46.97,46.86,46.88,47727.0,46.96,46.97,46.86,46.88,47727.0
2022-12-12 12:50:00,46.88,46.93,46.86,46.88,48958.0,46.88,46.93,46.86,46.88,48958.0
2022-12-12 13:00:00,46.88,46.9,46.81,46.89,54779.0,46.88,46.9,46.81,46.89,54779.0
2022-12-12 13:10:00,46.89,46.9,46.81,46.89,39957.0,46.89,46.9,46.81,46.89,39957.0
2022-12-12 13:20:00,46.88,46.92,46.85,46.91,130603.0,46.88,46.92,46.85,46.91,130603.0
2022-12-12 13:30:00,46.91,46.95,46.9,46.91,75362.0,46.91,46.95,46.9,46.91,75362.0
2022-12-12 13:40:00,46.92,46.94,46.89,46.91,62260.0,46.92,46.94,46.89,46.91,62260.0
2022-12-12 13:50:00,46.91,46.95,46.88,46.94,132646.0,46.91,46.95,46.88,46.94,132646.0
2022-12-12 14:00:00,46.94,46.95,46.88,46.91,53832.0,46.94,46.95,46.88,46.91,53832.0
2022-12-12 14:10:00,46.9,46.94,46.89,46.91,36298.0,46.9,46.94,46.89,46.91,36298.0
2022-12-12 14:20:00,46.91,46.99,46.89,46.96,127866.0,46.91,46.99,46.89,46.96,127866.0
2022-12-12 14:30:00,46.96,46.96,46.92,46.94,65167.0,46.96,46.96,46.92,46.94,65167.0
2022-12-12 14:40:00,46.94,46.98,46.89,46.91,59220.0,46.94,46.98,46.89,46.91,59220.0
2022-12-12 14:50:00,46.91,46.93,46.86,46.91,93039.0,46.91,46.93,46.86,46.91,93039.0
2022-12-12 15:00:00,46.91,47.01,46.91,46.98,96028.0,46.91,47.01,46.91,46.98,96028.0
2022-12-12 15:10:00,46.99,47.02,46.97,47.0,69154.0,46.99,47.02,46.97,47.0,69154.0
2022-12-12 15:20:00,46.99,47.07,46.96,46.96,110207.0,46.99,47.07,46.96,46.96,110207.0
2022-12-12 15:30:00,46.97,47.01,46.92,47.0,205456.0,46.97,47.01,46.92,47.0,205456.0
2022-12-12 15:40:00,47.0,47.02,46.96,47.02,229790.0,47.0,47.02,46.96,47.02,229790.0
2022-12-12 15:50:00,47.02,47.17,46.98,47.12,1009557.0,47.02,47.17,46.98,47.12,1009557.0
2022-12-13 09:30:00,47.78,47.92,47.36,47.47,361639.0,47.78,47.92,47.36,47.47,361639.0
2022-12-13 09:40:00,47.46,47.66,47.45,47.48,123840.0,47.46,47.66,47.45,47.48,123840.0
2022-12-13 09:50:00,47.48,47.92,47.46,47.75,232654.0,47.48,47.92,47.46,47.75,232654.0
2022-12-13 10:00:00,47.77,47.95,47.57,47.83,251129.0,47.77,47.95,47.57,47.83,251129.0
2022-12-13 10:10:00,47.83,47.9,47.52,47.68,108002.0,47.83,47.9,47.52,47.68,108002.0
2022-12-13 10:20:00,47.65,47.7,47.41,47.49,145858.0,47.65,47.7,47.41,47.49,145858.0
2022-12-13 10:30:00,47.48,47.62,47.36,47.42,112937.0,47.48,47.62,47.36,47.42,112937.0
2022-12-13 10:40:00,47.42,47.59,47.4,47.45,148873.0,47.42,47.59,47.4,47.45,148873.0
2022-12-13 10:50:00,47.45,47.54,47.43,47.54,167518.0,47.45,47.54,47.43,47.54,167518.0
2022-12-13 11:00:00,47.54,47.63,47.49,47.53,95235.0,47.54,47.63,47.49,47.53,95235.0
2022-12-13 11:10:00,47.54,47.66,47.54,47.59,63154.0,47.54,47.66,47.54,47.59,63154.0
2022-12-13 11:20:00,47.57,47.61,47.49,47.54,77879.0,47.57,47.61,47.49,47.54,77879.0
2022-12-13 11:30:00,47.54,47.66,47.54,47.61,92616.0,47.54,47.66,47.54,47.61,92616.0
2022-12-13 11:40:00,47.61,47.62,47.39,47.42,133837.0,47.61,47.62,47.39,47.42,133837.0
2022-12-13 11:50:00,47.41,47.42,47.28,47.41,161737.0,47.41,47.42,47.28,47.41,161737.0
2022-12-13 12:00:00,47.41,47.54,47.39,47.5,281056.0,47.41,47.54,47.39,47.5,281056.0
2022-12-13 12:10:00,47.48,47.5,47.09,47.09,253486.0,47.48,47.5,47.09,47.09,253486.0
2022-12-13 12:20:00,47.09,47.18,47.02,47.15,90580.0,47.09,47.18,47.02,47.15,90580.0
2022-12-13 12:30:00,47.14,47.25,47.1,47.23,203419.0,47.14,47.25,47.1,47.23,203419.0
2022-12-13 12:40:00,47.23,47.27,47.06,47.08,126311.0,47.23,47.27,47.06,47.08,126311.0
2022-12-13 12:50:00,47.07,47.16,47.03,47.14,80121.0,47.07,47.16,47.03,47.14,80121.0
2022-12-13 13:00:00,47.13,47.3,47.11,47.27,90924.0,47.13,47.3,47.11,47.27,90924.0
2022-12-13 13:10:00,47.26,47.39,47.25,47.37,60754.0,47.26,47.39,47.25,47.37,60754.0
2022-12-13 13:20:00,47.36,47.4,47.33,47.34,42420.0,47.36,47.4,47.33,47.34,42420.0
2022-12-13 13:30:00,47.34,47.42,47.31,47.39,179993.0,47.34,47.42,47.31,47.39,179993.0
2022-12-13 13:40:00,47.39,47.42,47.31,47.34,77653.0,47.39,47.42,47.31,47.34,77653.0
2022-12-13 13:50:00,47.33,47.41,47.27,47.39,70696.0,47.33,47.41,47.27,47.39,70696.0
2022-12-13 14:00:00,47.39,47.41,47.33,47.34,82314.0,47.39,47.41,47.33,47.34,82314.0
2022-12-13 14:10:00,47.33,47.37,47.29,47.33,94613.0,47.33,47.37,47.29,47.33,94613.0
2022-12-13 14:20:00,47.33,47.33,47.24,47.3,62672.0,47.33,47.33,47.24,47.3,62672.0
2022-12-13 14:30:00,47.31,47.37,47.24,47.36,74260.0,47.31,47.37,47.24,47.36,74260.0
2022-12-13 14:40:00,47.36,47.41,47.32,47.38,97966.0,47.36,47.41,47.32,47.38,97966.0
2022-12-13 14:50:00,47.37,47.37,47.24,47.26,79473.0,47.37,47.37,47.24,47.26,79473.0
2022-12-13 15:00:00,47.27,47.27,47.1,47.14,128477.0,47.27,47.27,47.1,47.14,128477.0
2022-12-13 15:10:00,47.12,47.27,47.08,47.25,84748.0,47.12,47.27,47.08,47.25,84748.0
2022-12-13 15:20:00,47.25,47.28,47.19,47.23,155514.0,47.25,47.28,47.19,47.23,155514.0
2022-12-13 15:30:00,47.23,47.33,47.22,47.23,134060.0,47.23,47.33,47.22,47.23,134060.0
2022-12-13 15:40:00,47.23,47.32,47.19,47.23,283385.0,47.23,47.32,47.19,47.23,283385.0
2022-12-13 15:50:00,47.23,47.35,47.16,47.21,763110.0,47.23,47.35,47.16,47.21,763110.0
2022-12-14 09:30:00,47.2,47.32,47.0,47.26,139738.0,47.2,47.32,47.0,47.26,139738.0
2022-12-14 09:40:00,47.25,47.39,47.17,47.34,95059.0,47.25,47.39,47.17,47.34,95059.0
2022-12-14 09:50:00,47.35,47.53,47.34,47.44,98307.0,47.35,47.53,47.34,47.44,98307.0
2022-12-14 10:00:00,47.43,47.54,47.4,47.54,67541.0,47.43,47.54,47.4,47.54,67541.0
2022-12-14 10:10:00,47.53,47.57,47.48,47.5,42119.0,47.53,47.57,47.48,47.5,42119.0
2022-12-14 10:20:00,47.5,47.55,47.46,47.5,58185.0,47.5,47.55,47.46,47.5,58185.0
2022-12-14 10:30:00,47.5,47.51,47.42,47.45,95209.0,47.5,47.51,47.42,47.45,95209.0
2022-12-14 10:40:00,47.45,47.61,47.42,47.54,148753.0,47.45,47.61,47.42,47.54,148753.0
2022-12-14 10:50:00,47.53,47.55,47.4,47.46,51207.0,47.53,47.55,47.4,47.46,51207.0
2022-12-14 11:00:00,47.46,47.49,47.38,47.42,77161.0,47.46,47.49,47.38,47.42,77161.0
2022-12-14 11:10:00,47.42,47.48,47.39,47.48,266654.0,47.42,47.48,47.39,47.48,266654.0
2022-12-14 11:20:00,47.48,47.55,47.46,47.53,47625.0,47.48,47.55,47.46,47.53,47625.0
2022-12-14 11:30:00,47.53,47.54,47.45,47.5,62360.0,47.53,47.54,47.45,47.5,62360.0
2022-12-14 11:40:00,47.5,47.52,47.45,47.47,60842.0,47.5,47.52,47.45,47.47,60842.0
2022-12-14 11:50:00,47.46,47.47,47.38,47.43,92634.0,47.46,47.47,47.38,47.43,92634.0
2022-12-14 12:00:00,47.43,47.46,47.36,47.45,42434.0,47.43,47.46,47.36,47.45,42434.0
2022-12-14 12:10:00,47.43,47.43,47.33,47.39,324637.0,47.43,47.43,47.33,47.39,324637.0
2022-12-14 12:20:00,47.39,47.48,47.32,47.4,240740.0,47.39,47.48,47.32,47.4,240740.0
2022-12-14 12:30:00,47.4,47.48,47.37,47.44,70569.0,47.4,47.48,47.37,47.44,70569.0
2022-12-14 12:40:00,47.43,47.46,47.39,47.41,48245.0,47.43,47.46,47.39,47.41,48245.0
2022-12-14 12:50:00,47.4,47.4,47.28,47.34,173347.0,47.4,47.4,47.28,47.34,173347.0
2022-12-14 13:00:00,47.34,47.41,47.32,47.4,69256.0,47.34,47.41,47.32,47.4,69256.0
2022-12-14 13:10:00,47.41,47.43,47.36,47.38,57485.0,47.41,47.43,47.36,47.38,57485.0
2022-12-14 13:20:00,47.38,47.43,47.36,47.39,54827.0,47.38,47.43,47.36,47.39,54827.0
2022-12-14 13:30:00,47.38,47.49,47.37,47.47,100285.0,47.38,47.49,47.37,47.47,100285.0
2022-12-14 13:40:00,47.48,47.48,47.39,47.4,85630.0,47.48,47.48,47.39,47.4,85630.0
2022-12-14 13:50:00,47.4,47.57,47.36,47.51,210986.0,47.4,47.57,47.36,47.51,210986.0
2022-12-14 14:00:00,47.5,47.53,46.9,47.0,128740.0,47.5,47.53,46.9,47.0,128740.0
2022-12-14 14:10:00,47.0,47.17,46.99,47.1,238390.0,47.0,47.17,46.99,47.1,238390.0
2022-12-14 14:20:00,47.1,47.17,47.04,47.11,171298.0,47.1,47.17,47.04,47.11,171298.0
2022-12-14 14:30:00,47.11,47.11,46.78,46.97,254926.0,47.11,47.11,46.78,46.97,254926.0
2022-12-14 14:40:00,46.98,47.14,46.85,47.03,203867.0,46.98,47.14,46.85,47.03,203867.0
2022-12-14 14:50:00,47.0,47.1,46.9,47.09,95913.0,47.0,47.1,46.9,47.09,95913.0
2022-12-14 15:00:00,47.08,47.29,47.07,47.13,128231.0,47.08,47.29,47.07,47.13,128231.0
2022-12-14 15:10:00,47.13,47.5,47.12,47.23,206280.0,47.13,47.5,47.12,47.23,206280.0
2022-12-14 15:20:00,47.24,47.26,46.99,46.99,100860.0,47.24,47.26,46.99,46.99,100860.0
2022-12-14 15:30:00,46.98,47.08,46.93,47.03,189704.0,46.98,47.08,46.93,47.03,189704.0
2022-12-14 15:40:00,47.02,47.19,47.01,47.16,150602.0,47.02,47.19,47.01,47.16,150602.0
2022-12-14 15:50:00,47.16,47.3,47.15,47.16,557425.0,47.16,47.3,47.15,47.16,557425.0
2022-12-15 09:30:00,46.5,46.8,46.41,46.7,238501.0,46.5,46.8,46.41,46.7,238501.0
2022-12-15 09:40:00,46.7,46.72,46.49,46.53,130535.0,46.7,46.72,46.49,46.53,130535.0
2022-12-15 09:50:00,46.53,46.57,46.37,46.43,173087.0,46.53,46.57,46.37,46.43,173087.0
2022-12-15 10:00:00,46.43,46.44,46.26,46.38,90989.0,46.43,46.44,46.26,46.38,90989.0
2022-12-15 10:10:00,46.38,46.38,46.26,46.33,65729.0,46.38,46.38,46.26,46.33,65729.0
2022-12-15 10:20:00,46.33,46.33,46.17,46.26,372974.0,46.33,46.33,46.17,46.26,372974.0
2022-12-15 10:30:00,46.25,46.38,46.15,46.38,62635.0,46.25,46.38,46.15,46.38,62635.0
2022-12-15 10:40:00,46.37,46.43,46.31,46.37,50269.0,46.37,46.43,46.31,46.37,50269.0
2022-12-15 10:50:00,46.36,46.39,46.29,46.36,45610.0,46.36,46.39,46.29,46.36,45610.0
2022-12-15 11:00:00,46.36,46.44,46.34,46.38,57485.0,46.36,46.44,46.34,46.38,57485.0
2022-12-15 11:10:00,46.38,46.41,46.29,46.39,96015.0,46.38,46.41,46.29,46.39,96015.0
2022-12-15 11:20:00,46.39,46.4,46.25,46.28,171370.0,46.39,46.4,46.25,46.28,171370.0
2022-12-15 11:30:00,46.29,46.33,46.25,46.27,125038.0,46.29,46.33,46.25,46.27,125038.0
2022-12-15 11:40:00,46.27,46.31,46.2,46.21,51640.0,46.27,46.31,46.2,46.21,51640.0
2022-12-15 11:50:00,46.2,46.32,46.17,46.29,56100.0,46.2,46.32,46.17,46.29,56100.0
2022-12-15 12:00:00,46.3,46.35,46.23,46.25,146760.0,46.3,46.35,46.23,46.25,146760.0
2022-12-15 12:10:00,46.25,46.37,46.22,46.3,47613.0,46.25,46.37,46.22,46.3,47613.0
2022-12-15 12:20:00,46.3,46.37,46.27,46.35,47003.0,46.3,46.37,46.27,46.35,47003.0
2022-12-15 12:30:00,46.37,46.38,46.31,46.36,53213.0,46.37,46.38,46.31,46.36,53213.0
2022-12-15 12:40:00,46.35,46.36,46.18,46.23,134521.0,46.35,46.36,46.18,46.23,134521.0
2022-12-15 12:50:00,46.24,46.31,46.16,46.19,34359.0,46.24,46.31,46.16,46.19,34359.0
2022-12-15 13:00:00,46.19,46.2,46.1,46.16,43125.0,46.19,46.2,46.1,46.16,43125.0
2022-12-15 13:10:00,46.16,46.19,46.1,46.11,44702.0,46.16,46.19,46.1,46.11,44702.0
2022-12-15 13:20:00,46.1,46.14,46.07,46.13,45628.0,46.1,46.14,46.07,46.13,45628.0
2022-12-15 13:30:00,46.12,46.15,46.07,46.15,48434.0,46.12,46.15,46.07,46.15,48434.0
2022-12-15 13:40:00,46.15,46.15,46.05,46.09,57329.0,46.15,46.15,46.05,46.09,57329.0
2022-12-15 13:50:00,46.09,46.11,46.05,46.08,60035.0,46.09,46.11,46.05,46.08,60035.0
2022-12-15 14:00:00,46.07,46.11,46.04,46.05,103557.0,46.07,46.11,46.04,46.05,103557.0
2022-12-15 14:10:00,46.05,46.1,46.02,46.09,102373.0,46.05,46.1,46.02,46.09,102373.0
2022-12-15 14:20:00,46.08,46.1,46.04,46.08,65967.0,46.08,46.1,46.04,46.08,65967.0
2022-12-15 14:30:00,46.07,46.14,46.04,46.13,104741.0,46.07,46.14,46.04,46.13,104741.0
2022-12-15 14:40:00,46.13,46.15,46.08,46.13,68929.0,46.13,46.15,46.08,46.13,68929.0
2022-12-15 14:50:00,46.12,46.19,46.08,46.19,59666.0,46.12,46.19,46.08,46.19,59666.0
2022-12-15 15:00:00,46.19,46.28,46.18,46.27,104825.0,46.19,46.28,46.18,46.27,104825.0
2022-12-15 15:10:00,46.26,46.26,46.16,46.16,95146.0,46.26,46.26,46.16,46.16,95146.0
2022-12-15 15:20:00,46.16,46.24,46.12,46.22,116408.0,46.16,46.24,46.12,46.22,116408.0
2022-12-15 15:30:00,46.23,46.33,46.21,46.23,123879.0,46.23,46.33,46.21,46.23,123879.0
2022-12-15 15:40:00,46.23,46.24,46.11,46.16,181044.0,46.23,46.24,46.11,46.16,181044.0
2022-12-15 15:50:00,46.16,46.38,46.11,46.29,1066137.0,46.16,46.38,46.11,46.29,1066137.0
2022-12-16 09:30:00,45.82,45.88,45.58,45.73,967985.0,45.82,45.88,45.58,45.73,967985.0
2022-12-16 09:40:00,45.74,45.88,45.68,45.86,98889.0,45.74,45.88,45.68,45.86,98889.0
2022-12-16 09:50:00,45.87,45.93,45.81,45.89,56419.0,45.87,45.93,45.81,45.89,56419.0
2022-12-16 10:00:00,45.89,45.89,45.56,45.57,52135.0,45.89,45.89,45.56,45.57,52135.0
2022-12-16 10:10:00,45.55,45.58,45.42,45.51,81497.0,45.55,45.58,45.42,45.51,81497.0
2022-12-16 10:20:00,45.5,45.56,45.37,45.37,72058.0,45.5,45.56,45.37,45.37,72058.0
2022-12-16 10:30:00,45.36,45.41,45.29,45.38,71006.0,45.36,45.41,45.29,45.38,71006.0
2022-12-16 10:40:00,45.38,45.49,45.34,45.46,59674.0,45.38,45.49,45.34,45.46,59674.0
2022-12-16 10:50:00,45.45,45.54,45.41,45.54,48101.0,45.45,45.54,45.41,45.54,48101.0
2022-12-16 11:00:00,45.55,45.62,45.52,45.52,38019.0,45.55,45.62,45.52,45.52,38019.0
2022-12-16 11:10:00,45.52,45.66,45.48,45.61,53481.0,45.52,45.66,45.48,45.61,53481.0
2022-12-16 11:20:00,45.61,45.68,45.51,45.53,90681.0,45.61,45.68,45.51,45.53,90681.0
2022-12-16 11:30:00,45.54,45.64,45.54,45.63,49885.0,45.54,45.64,45.54,45.63,49885.0
2022-12-16 11:40:00,45.62,45.63,45.5,45.5,49871.0,45.62,45.63,45.5,45.5,49871.0
2022-12-16 11:50:00,45.51,45.53,45.44,45.45,36748.0,45.51,45.53,45.44,45.45,36748.0
2022-12-16 12:00:00,45.46,45.53,45.42,45.52,37219.0,45.46,45.53,45.42,45.52,37219.0
2022-12-16 12:10:00,45.52,45.61,45.51,45.59,50086.0,45.52,45.61,45.51,45.59,50086.0
2022-12-16 12:20:00,45.59,45.6,45.51,45.57,48061.0,45.59,45.6,45.51,45.57,48061.0
2022-12-16 12:30:00,45.58,45.63,45.51,45.59,45808.0,45.58,45.63,45.51,45.59,45808.0
2022-12-16 12:40:00,45.59,45.6,45.48,45.48,44164.0,45.59,45.6,45.48,45.48,44164.0
2022-12-16 12:50:00,45.48,45.6,45.42,45.59,335670.0,45.48,45.6,45.42,45.59,335670.0
2022-12-16 13:00:00,45.6,45.72,45.59,45.71,45464.0,45.6,45.72,45.59,45.71,45464.0
2022-12-16 13:10:00,45.71,45.73,45.63,45.66,83265.0,45.71,45.73,45.63,45.66,83265.0
2022-12-16 13:20:00,45.66,45.77,45.65,45.73,61429.0,45.66,45.77,45.65,45.73,61429.0
2022-12-16 13:30:00,45.73,45.79,45.69,45.69,77064.0,45.73,45.79,45.69,45.69,77064.0
2022-12-16 13:40:00,45.7,45.8,45.69,45.73,67259.0,45.7,45.8,45.69,45.73,67259.0
2022-12-16 13:50:00,45.73,45.74,45.65,45.65,43321.0,45.73,45.74,45.65,45.65,43321.0
2022-12-16 14:00:00,45.64,45.69,45.6,45.69,93293.0,45.64,45.69,45.6,45.69,93293.0
2022-12-16 14:10:00,45.69,45.79,45.69,45.71,68249.0,45.69,45.79,45.69,45.71,68249.0
2022-12-16 14:20:00,45.7,45.75,45.65,45.72,61752.0,45.7,45.75,45.65,45.72,61752.0
2022-12-16 14:30:00,45.72,45.72,45.6,45.66,75235.0,45.72,45.72,45.6,45.66,75235.0
2022-12-16 14:40:00,45.65,45.71,45.63,45.71,41173.0,45.65,45.71,45.63,45.71,41173.0
2022-12-16 14:50:00,45.71,45.82,45.68,45.8,69315.0,45.71,45.82,45.68,45.8,69315.0
2022-12-16 15:00:00,45.8,45.88,45.79,45.88,97495.0,45.8,45.88,45.79,45.88,97495.0
2022-12-16 15:10:00,45.88,46.01,45.85,45.94,75571.0,45.88,46.01,45.85,45.94,75571.0
2022-12-16 15:20:00,45.94,46.02,45.92,46.01,78445.0,45.94,46.02,45.92,46.01,78445.0
2022-12-16 15:30:00,46.01,46.11,46.0,46.04,127492.0,46.01,46.11,46.0,46.04,127492.0
2022-12-16 15:40:00,46.04,46.08,45.94,46.0,170774.0,46.04,46.08,45.94,46.0,170774.0
2022-12-16 15:50:00,46.0,46.09,45.81,45.81,593780.0,46.0,46.09,45.81,45.81,593780.0
2022-12-19 09:30:00,45.77,45.9,45.57,45.72,154649.0,45.77,45.9,45.57,45.72,154649.0
2022-12-19 09:40:00,45.71,45.77,45.47,45.51,122878.0,45.71,45.77,45.47,45.51,122878.0
2022-12-19 09:50:00,45.5,45.67,45.48,45.67,61416.0,45.5,45.67,45.48,45.67,61416.0
2022-12-19 10:00:00,45.67,45.7,45.61,45.7,66047.0,45.67,45.7,45.61,45.7,66047.0
2022-12-19 10:10:00,45.7,45.77,45.68,45.71,82621.0,45.7,45.77,45.68,45.71,82621.0
2022-12-19 10:20:00,45.71,45.86,45.7,45.86,38510.0,45.71,45.86,45.7,45.86,38510.0
2022-12-19 10:30:00,45.86,45.86,45.72,45.72,54896.0,45.86,45.86,45.72,45.72,54896.0
2022-12-19 10:40:00,45.72,45.82,45.72,45.75,39821.0,45.72,45.82,45.72,45.75,39821.0
2022-12-19 10:50:00,45.75,45.8,45.7,45.73,30964.0,45.75,45.8,45.7,45.73,30964.0
2022-12-19 11:00:00,45.72,45.77,45.67,45.75,27004.0,45.72,45.77,45.67,45.75,27004.0
2022-12-19 11:10:00,45.75,45.83,45.69,45.7,150549.0,45.75,45.83,45.69,45.7,150549.0
2022-12-19 11:20:00,45.7,45.8,45.69,45.73,39405.0,45.7,45.8,45.69,45.73,39405.0
2022-12-19 11:30:00,45.73,45.86,45.72,45.86,136835.0,45.73,45.86,45.72,45.86,136835.0
2022-12-19 11:40:00,45.87,45.91,45.82,45.89,109202.0,45.87,45.91,45.82,45.89,109202.0
2022-12-19 11:50:00,45.89,45.95,45.87,45.95,50817.0,45.89,45.95,45.87,45.95,50817.0
2022-12-19 12:00:00,45.95,46.01,45.91,45.91,83874.0,45.95,46.01,45.91,45.91,83874.0
2022-12-19 12:10:00,45.92,46.02,45.91,46.01,70088.0,45.92,46.02,45.91,46.01,70088.0
2022-12-19 12:20:00,46.02,46.04,45.89,45.91,133664.0,46.02,46.04,45.89,45.91,133664.0
2022-12-19 12:30:00,45.92,45.93,45.85,45.87,55193.0,45.92,45.93,45.85,45.87,55193.0
2022-12-19 12:40:00,45.87,45.96,45.86,45.96,36547.0,45.87,45.96,45.86,45.96,36547.0
2022-12-19 12:50:00,45.96,45.99,45.94,45.96,113034.0,45.96,45.99,45.94,45.96,113034.0
2022-12-19 13:00:00,45.97,45.99,45.93,45.95,32942.0,45.97,45.99,45.93,45.95,32942.0
2022-12-19 13:10:00,45.95,45.96,45.9,45.92,34788.0,45.95,45.96,45.9,45.92,34788.0
2022-12-19 13:20:00,45.92,45.99,45.91,45.93,34902.0,45.92,45.99,45.91,45.93,34902.0
2022-12-19 13:30:00,45.93,45.95,45.89,45.94,40615.0,45.93,45.95,45.89,45.94,40615.0
2022-12-19 13:40:00,45.94,45.96,45.89,45.91,42011.0,45.94,45.96,45.89,45.91,42011.0
2022-12-19 13:50:00,45.91,45.94,45.87,45.88,47935.0,45.91,45.94,45.87,45.88,47935.0
2022-12-19 14:00:00,45.88,45.88,45.82,45.83,74795.0,45.88,45.88,45.82,45.83,74795.0
2022-12-19 14:10:00,45.83,45.85,45.81,45.81,68780.0,45.83,45.85,45.81,45.81,68780.0
2022-12-19 14:20:00,45.8,45.84,45.77,45.78,30483.0,45.8,45.84,45.77,45.78,30483.0
2022-12-19 14:30:00,45.78,45.84,45.77,45.84,44408.0,45.78,45.84,45.77,45.84,44408.0
2022-12-19 14:40:00,45.83,45.88,45.79,45.81,35531.0,45.83,45.88,45.79,45.81,35531.0
2022-12-19 14:50:00,45.8,45.8,45.73,45.76,57033.0,45.8,45.8,45.73,45.76,57033.0
2022-12-19 15:00:00,45.76,45.76,45.68,45.72,62435.0,45.76,45.76,45.68,45.72,62435.0
2022-12-19 15:10:00,45.72,45.75,45.67,45.73,92187.0,45.72,45.75,45.67,45.73,92187.0
2022-12-19 15:20:00,45.72,45.75,45.67,45.73,90887.0,45.72,45.75,45.67,45.73,90887.0
2022-12-19 15:30:00,45.73,45.77,45.69,45.71,141295.0,45.73,45.77,45.69,45.71,141295.0
2022-12-19 15:40:00,45.71,45.79,45.7,45.75,170555.0,45.71,45.79,45.7,45.75,170555.0
2022-12-19 15:50:00,45.74,45.83,45.74,45.79,503603.0,45.74,45.83,45.74,45.79,503603.0
2022-12-20 09:30:00,45.79,45.92,45.73,45.82,124440.0,45.79,45.92,45.73,45.82,124440.0
2022-12-20 09:40:00,45.82,45.83,45.57,45.66,79764.0,45.82,45.83,45.57,45.66,79764.0
2022-12-20 09:50:00,45.67,45.8,45.67,45.78,97681.0,45.67,45.8,45.67,45.78,97681.0
2022-12-20 10:00:00,45.78,45.92,45.77,45.87,80711.0,45.78,45.92,45.77,45.87,80711.0
2022-12-20 10:10:00,45.87,45.95,45.84,45.88,85943.0,45.87,45.95,45.84,45.88,85943.0
2022-12-20 10:20:00,45.89,45.91,45.79,45.79,82944.0,45.89,45.91,45.79,45.79,82944.0
2022-12-20 10:30:00,45.8,45.83,45.77,45.82,48438.0,45.8,45.83,45.77,45.82,48438.0
2022-12-20 10:40:00,45.82,45.91,45.78,45.87,42467.0,45.82,45.91,45.78,45.87,42467.0
2022-12-20 10:50:00,45.86,46.02,45.83,45.88,244661.0,45.86,46.02,45.83,45.88,244661.0
2022-12-20 11:00:00,45.88,45.92,45.81,45.84,143651.0,45.88,45.92,45.81,45.84,143651.0
2022-12-20 11:10:00,45.84,45.89,45.72,45.79,123290.0,45.84,45.89,45.72,45.79,123290.0
2022-12-20 11:20:00,45.79,45.81,45.7,45.77,65674.0,45.79,45.81,45.7,45.77,65674.0
2022-12-20 11:30:00,45.76,45.91,45.76,45.91,78754.0,45.76,45.91,45.76,45.91,78754.0
2022-12-20 11:40:00,45.91,45.92,45.84,45.91,49099.0,45.91,45.92,45.84,45.91,49099.0
2022-12-20 11:50:00,45.91,45.98,45.87,45.96,31339.0,45.91,45.98,45.87,45.96,31339.0
2022-12-20 12:00:00,45.96,46.03,45.96,45.98,51130.0,45.96,46.03,45.96,45.98,51130.0
2022-12-20 12:10:00,45.99,46.0,45.87,45.89,30170.0,45.99,46.0,45.87,45.89,30170.0
2022-12-20 12:20:00,45.89,46.0,45.88,45.93,34324.0,45.89,46.0,45.88,45.93,34324.0
2022-12-20 12:30:00,45.94,45.94,45.86,45.89,27191.0,45.94,45.94,45.86,45.89,27191.0
2022-12-20 12:40:00,45.89,45.93,45.89,45.9,29641.0,45.89,45.93,45.89,45.9,29641.0
2022-12-20 12:50:00,45.9,45.96,45.89,45.95,23181.0,45.9,45.96,45.89,45.95,23181.0
2022-12-20 13:00:00,45.95,45.98,45.91,45.93,26199.0,45.95,45.98,45.91,45.93,26199.0
2022-12-20 13:10:00,45.93,45.97,45.9,45.91,32834.0,45.93,45.97,45.9,45.91,32834.0
2022-12-20 13:20:00,45.91,45.98,45.9,45.96,49134.0,45.91,45.98,45.9,45.96,49134.0
2022-12-20 13:30:00,45.96,46.02,45.95,46.01,28695.0,45.96,46.02,45.95,46.01,28695.0
2022-12-20 13:40:00,46.01,46.02,45.97,45.97,36526.0,46.01,46.02,45.97,45.97,36526.0
2022-12-20 13:50:00,45.98,45.98,45.91,45.93,33934.0,45.98,45.98,45.91,45.93,33934.0
2022-12-20 14:00:00,45.93,45.98,45.89,45.96,41310.0,45.93,45.98,45.89,45.96,41310.0
2022-12-20 14:10:00,45.96,45.99,45.92,45.93,31003.0,45.96,45.99,45.92,45.93,31003.0
2022-12-20 14:20:00,45.93,45.96,45.92,45.96,39146.0,45.93,45.96,45.92,45.96,39146.0
2022-12-20 14:30:00,45.96,45.96,45.87,45.89,53296.0,45.96,45.96,45.87,45.89,53296.0
2022-12-20 14:40:00,45.89,45.91,45.82,45.83,66377.0,45.89,45.91,45.82,45.83,66377.0
2022-12-20 14:50:00,45.82,45.86,45.81,45.84,42966.0,45.82,45.86,45.81,45.84,42966.0
2022-12-20 15:00:00,45.84,45.85,45.69,45.73,121255.0,45.84,45.85,45.69,45.73,121255.0
2022-12-20 15:10:00,45.73,45.82,45.72,45.79,76043.0,45.73,45.82,45.72,45.79,76043.0
2022-12-20 15:20:00,45.79,45.86,45.76,45.84,57089.0,45.79,45.86,45.76,45.84,57089.0
2022-12-20 15:30:00,45.84,45.87,45.79,45.87,66333.0,45.84,45.87,45.79,45.87,66333.0
2022-12-20 15:40:00,45.87,45.92,45.84,45.89,118367.0,45.87,45.92,45.84,45.89,118367.0
2022-12-20 15:50:00,45.89,45.9,45.81,45.85,375727.0,45.89,45.9,45.81,45.85,375727.0
2022-12-21 09:30:00,46.05,46.32,45.94,46.27,204522.0,46.05,46.32,45.94,46.27,204522.0
2022-12-21 09:40:00,46.27,46.32,46.19,46.24,103478.0,46.27,46.32,46.19,46.24,103478.0
2022-12-21 09:50:00,46.23,46.35,46.23,46.3,81331.0,46.23,46.35,46.23,46.3,81331.0
2022-12-21 10:00:00,46.31,46.49,46.29,46.47,97199.0,46.31,46.49,46.29,46.47,97199.0
2022-12-21 10:10:00,46.48,46.54,46.45,46.5,121513.0,46.48,46.54,46.45,46.5,121513.0
2022-12-21 10:20:00,46.51,46.58,46.48,46.57,78752.0,46.51,46.58,46.48,46.57,78752.0
2022-12-21 10:30:00,46.58,46.63,46.52,46.59,111331.0,46.58,46.63,46.52,46.59,111331.0
2022-12-21 10:40:00,46.59,46.6,46.51,46.53,150573.0,46.59,46.6,46.51,46.53,150573.0
2022-12-21 10:50:00,46.54,46.56,46.48,46.53,95681.0,46.54,46.56,46.48,46.53,95681.0
2022-12-21 11:00:00,46.52,46.57,46.46,46.55,119898.0,46.52,46.57,46.46,46.55,119898.0
2022-12-21 11:10:00,46.55,46.55,46.44,46.45,63811.0,46.55,46.55,46.44,46.45,63811.0
2022-12-21 11:20:00,46.44,46.46,46.36,46.45,74883.0,46.44,46.46,46.36,46.45,74883.0
2022-12-21 11:30:00,46.46,46.53,46.41,46.41,209901.0,46.46,46.53,46.41,46.41,209901.0
2022-12-21 11:40:00,46.41,46.42,46.32,46.34,130364.0,46.41,46.42,46.32,46.34,130364.0
2022-12-21 11:50:00,46.34,46.37,46.3,46.34,88045.0,46.34,46.37,46.3,46.34,88045.0
2022-12-21 12:00:00,46.34,46.35,46.27,46.3,55143.0,46.34,46.35,46.27,46.3,55143.0
2022-12-21 12:10:00,46.3,46.31,46.2,46.21,71288.0,46.3,46.31,46.2,46.21,71288.0
2022-12-21 12:20:00,46.21,46.34,46.2,46.23,66286.0,46.21,46.34,46.2,46.23,66286.0
2022-12-21 12:30:00,46.23,46.26,46.18,46.22,48145.0,46.23,46.26,46.18,46.22,48145.0
2022-12-21 12:40:00,46.23,46.23,46.14,46.16,38200.0,46.23,46.23,46.14,46.16,38200.0
2022-12-21 12:50:00,46.15,46.23,46.13,46.23,177066.0,46.15,46.23,46.13,46.23,177066.0
2022-12-21 13:00:00,46.23,46.25,46.18,46.21,45640.0,46.23,46.25,46.18,46.21,45640.0
2022-12-21 13:10:00,46.21,46.23,46.17,46.17,46462.0,46.21,46.23,46.17,46.17,46462.0
2022-12-21 13:20:00,46.18,46.18,46.11,46.16,37780.0,46.18,46.18,46.11,46.16,37780.0
2022-12-21 13:30:00,46.15,46.2,46.12,46.2,34205.0,46.15,46.2,46.12,46.2,34205.0
2022-12-21 13:40:00,46.2,46.23,46.16,46.21,35203.0,46.2,46.23,46.16,46.21,35203.0
2022-12-21 13:50:00,46.22,46.26,46.21,46.22,68294.0,46.22,46.26,46.21,46.22,68294.0
2022-12-21 14:00:00,46.22,46.27,46.22,46.22,72461.0,46.22,46.27,46.22,46.22,72461.0
2022-12-21 14:10:00,46.23,46.25,46.19,46.19,48766.0,46.23,46.25,46.19,46.19,48766.0
2022-12-21 14:20:00,46.2,46.2,46.12,46.13,40847.0,46.2,46.2,46.12,46.13,40847.0
2022-12-21 14:30:00,46.13,46.18,46.12,46.14,51094.0,46.13,46.18,46.12,46.14,51094.0
2022-12-21 14:40:00,46.13,46.15,46.1,46.11,37729.0,46.13,46.15,46.1,46.11,37729.0
2022-12-21 14:50:00,46.11,46.11,46.05,46.1,33429.0,46.11,46.11,46.05,46.1,33429.0
2022-12-21 15:00:00,46.09,46.13,46.04,46.06,40833.0,46.09,46.13,46.04,46.06,40833.0
2022-12-21 15:10:00,46.06,46.11,46.04,46.07,61202.0,46.06,46.11,46.04,46.07,61202.0
2022-12-21 15:20:00,46.07,46.12,46.05,46.05,97460.0,46.07,46.12,46.05,46.05,97460.0
2022-12-21 15:30:00,46.05,46.11,46.05,46.09,133082.0,46.05,46.11,46.05,46.09,133082.0
2022-12-21 15:40:00,46.09,46.13,46.04,46.11,184075.0,46.09,46.13,46.04,46.11,184075.0
2022-12-21 15:50:00,46.1,46.14,46.02,46.08,812599.0,46.1,46.14,46.02,46.08,812599.0
2022-12-22 09:30:00,45.84,46.06,45.78,45.81,118327.0,45.84,46.06,45.78,45.81,118327.0
2022-12-22 09:40:00,45.81,45.89,45.71,45.84,193838.0,45.81,45.89,45.71,45.84,193838.0
2022-12-22 09:50:00,45.84,45.94,45.75,45.82,52371.0,45.84,45.94,45.75,45.82,52371.0
2022-12-22 10:00:00,45.81,45.84,45.67,45.67,96861.0,45.81,45.84,45.67,45.67,96861.0
2022-12-22 10:10:00,45.66,45.81,45.62,45.79,53776.0,45.66,45.81,45.62,45.79,53776.0
2022-12-22 10:20:00,45.79,45.82,45.75,45.75,54454.0,45.79,45.82,45.75,45.75,54454.0
2022-12-22 10:30:00,45.74,45.85,45.71,45.74,45264.0,45.74,45.85,45.71,45.74,45264.0
2022-12-22 10:40:00,45.74,45.79,45.69,45.71,45211.0,45.74,45.79,45.69,45.71,45211.0
2022-12-22 10:50:00,45.69,45.76,45.65,45.72,66765.0,45.69,45.76,45.65,45.72,66765.0
2022-12-22 11:00:00,45.72,45.73,45.66,45.69,75278.0,45.72,45.73,45.66,45.69,75278.0
2022-12-22 11:10:00,45.69,45.8,45.64,45.71,260318.0,45.69,45.8,45.64,45.71,260318.0
2022-12-22 11:20:00,45.72,45.79,45.7,45.75,61680.0,45.72,45.79,45.7,45.75,61680.0
2022-12-22 11:30:00,45.76,45.84,45.69,45.7,43774.0,45.76,45.84,45.69,45.7,43774.0
2022-12-22 11:40:00,45.7,45.7,45.58,45.66,113759.0,45.7,45.7,45.58,45.66,113759.0
2022-12-22 11:50:00,45.66,45.7,45.64,45.7,72857.0,45.66,45.7,45.64,45.7,72857.0
2022-12-22 12:00:00,45.69,45.75,45.67,45.72,53883.0,45.69,45.75,45.67,45.72,53883.0
2022-12-22 12:10:00,45.71,45.73,45.67,45.73,38740.0,45.71,45.73,45.67,45.73,38740.0
2022-12-22 12:20:00,45.73,45.74,45.53,45.54,41188.0,45.73,45.74,45.53,45.54,41188.0
2022-12-22 12:30:00,45.55,45.6,45.53,45.55,30471.0,45.55,45.6,45.53,45.55,30471.0
2022-12-22 12:40:00,45.55,45.6,45.51,45.6,32027.0,45.55,45.6,45.51,45.6,32027.0
2022-12-22 12:50:00,45.6,45.62,45.56,45.59,26946.0,45.6,45.62,45.56,45.59,26946.0
2022-12-22 13:00:00,45.59,45.59,45.42,45.44,106936.0,45.59,45.59,45.42,45.44,106936.0
2022-12-22 13:10:00,45.44,45.53,45.43,45.5,32386.0,45.44,45.53,45.43,45.5,32386.0
2022-12-22 13:20:00,45.49,45.5,45.45,45.48,29779.0,45.49,45.5,45.45,45.48,29779.0
2022-12-22 13:30:00,45.48,45.49,45.38,45.49,34618.0,45.48,45.49,45.38,45.49,34618.0
2022-12-22 13:40:00,45.48,45.51,45.43,45.44,48524.0,45.48,45.51,45.43,45.44,48524.0
2022-12-22 13:50:00,45.44,45.54,45.41,45.52,52248.0,45.44,45.54,45.41,45.52,52248.0
2022-12-22 14:00:00,45.53,45.61,45.53,45.58,34884.0,45.53,45.61,45.53,45.58,34884.0
2022-12-22 14:10:00,45.58,45.71,45.57,45.69,33640.0,45.58,45.71,45.57,45.69,33640.0
2022-12-22 14:20:00,45.69,45.76,45.63,45.75,92301.0,45.69,45.76,45.63,45.75,92301.0
2022-12-22 14:30:00,45.74,45.78,45.69,45.75,72657.0,45.74,45.78,45.69,45.75,72657.0
2022-12-22 14:40:00,45.75,45.82,45.68,45.8,40498.0,45.75,45.82,45.68,45.8,40498.0
2022-12-22 14:50:00,45.81,45.95,45.78,45.93,28100.0,45.81,45.95,45.78,45.93,28100.0
2022-12-22 15:00:00,45.95,46.0,45.89,46.0,33022.0,45.95,46.0,45.89,46.0,33022.0
2022-12-22 15:10:00,45.99,46.0,45.91,45.98,56322.0,45.99,46.0,45.91,45.98,56322.0
2022-12-22 15:20:00,45.99,46.13,45.98,46.12,47402.0,45.99,46.13,45.98,46.12,47402.0
2022-12-22 15:30:00,46.12,46.16,46.06,46.09,63006.0,46.12,46.16,46.06,46.09,63006.0
2022-12-22 15:40:00,46.09,46.11,46.01,46.09,115809.0,46.09,46.11,46.01,46.09,115809.0
2022-12-22 15:50:00,46.11,46.16,46.06,46.16,317560.0,46.11,46.16,46.06,46.16,317560.0
2022-12-23 09:30:00,46.0,46.18,45.96,46.0,146681.0,46.0,46.18,45.96,46.0,146681.0
2022-12-23 09:40:00,46.0,46.14,45.87,45.89,93330.0,46.0,46.14,45.87,45.89,93330.0
2022-12-23 09:50:00,45.89,45.93,45.78,45.8,88266.0,45.89,45.93,45.78,45.8,88266.0
2022-12-23 10:00:00,45.8,46.03,45.8,45.95,130542.0,45.8,46.03,45.8,45.95,130542.0
2022-12-23 10:10:00,45.95,46.09,45.87,46.07,146562.0,45.95,46.09,45.87,46.07,146562.0
2022-12-23 10:20:00,46.07,46.1,45.98,46.0,69200.0,46.07,46.1,45.98,46.0,69200.0
2022-12-23 10:30:00,46.01,46.16,46.01,46.14,69366.0,46.01,46.16,46.01,46.14,69366.0
2022-12-23 10:40:00,46.12,46.13,45.98,46.03,58028.0,46.12,46.13,45.98,46.03,58028.0
2022-12-23 10:50:00,46.03,46.06,45.97,45.97,45314.0,46.03,46.06,45.97,45.97,45314.0
2022-12-23 11:00:00,45.96,46.01,45.88,45.91,61493.0,45.96,46.01,45.88,45.91,61493.0
2022-12-23 11:10:00,45.92,46.05,45.91,45.99,89549.0,45.92,46.05,45.91,45.99,89549.0
2022-12-23 11:20:00,45.99,46.03,45.89,45.91,110831.0,45.99,46.03,45.89,45.91,110831.0
2022-12-23 11:30:00,45.92,45.98,45.88,45.97,96667.0,45.92,45.98,45.88,45.97,96667.0
2022-12-23 11:40:00,45.98,46.02,45.88,46.0,79776.0,45.98,46.02,45.88,46.0,79776.0
2022-12-23 11:50:00,46.0,46.02,45.87,45.94,58684.0,46.0,46.02,45.87,45.94,58684.0
2022-12-23 12:00:00,45.95,46.01,45.9,45.92,54300.0,45.95,46.01,45.9,45.92,54300.0
2022-12-23 12:10:00,45.91,45.97,45.9,45.96,40436.0,45.91,45.97,45.9,45.96,40436.0
2022-12-23 12:20:00,45.96,45.99,45.88,45.89,42663.0,45.96,45.99,45.88,45.89,42663.0
2022-12-23 12:30:00,45.88,45.98,45.88,45.92,43964.0,45.88,45.98,45.88,45.92,43964.0
2022-12-23 12:40:00,45.91,45.94,45.86,45.93,55042.0,45.91,45.94,45.86,45.93,55042.0
2022-12-23 12:50:00,45.94,45.94,45.87,45.93,36256.0,45.94,45.94,45.87,45.93,36256.0
2022-12-23 13:00:00,45.93,45.99,45.92,45.98,33821.0,45.93,45.99,45.92,45.98,33821.0
2022-12-23 13:10:00,45.98,46.01,45.94,45.96,34480.0,45.98,46.01,45.94,45.96,34480.0
2022-12-23 13:20:00,45.97,45.99,45.94,45.97,34261.0,45.97,45.99,45.94,45.97,34261.0
2022-12-23 13:30:00,45.98,46.01,45.96,46.0,24371.0,45.98,46.01,45.96,46.0,24371.0
2022-12-23 13:40:00,45.99,46.0,45.88,45.96,41364.0,45.99,46.0,45.88,45.96,41364.0
2022-12-23 13:50:00,45.96,45.96,45.91,45.94,24048.0,45.96,45.96,45.91,45.94,24048.0
2022-12-23 14:00:00,45.94,45.98,45.89,45.91,81390.0,45.94,45.98,45.89,45.91,81390.0
2022-12-23 14:10:00,45.92,46.0,45.91,45.95,116184.0,45.92,46.0,45.91,45.95,116184.0
2022-12-23 14:20:00,45.95,46.0,45.9,45.97,33830.0,45.95,46.0,45.9,45.97,33830.0
2022-12-23 14:30:00,45.98,46.05,45.97,46.05,32265.0,45.98,46.05,45.97,46.05,32265.0
2022-12-23 14:40:00,46.05,46.05,45.92,45.94,122774.0,46.05,46.05,45.92,45.94,122774.0
2022-12-23 14:50:00,45.93,46.08,45.92,46.08,46985.0,45.93,46.08,45.92,46.08,46985.0
2022-12-23 15:00:00,46.08,46.12,46.03,46.05,56136.0,46.08,46.12,46.03,46.05,56136.0
2022-12-23 15:10:00,46.05,46.08,46.03,46.04,54614.0,46.05,46.08,46.03,46.04,54614.0
2022-12-23 15:20:00,46.04,46.04,45.98,46.01,58885.0,46.04,46.04,45.98,46.01,58885.0
2022-12-23 15:30:00,46.0,46.02,45.94,45.98,52285.0,46.0,46.02,45.94,45.98,52285.0
2022-12-23 15:40:00,45.98,46.06,45.97,46.05,125448.0,45.98,46.06,45.97,46.05,125448.0
2022-12-23 15:50:00,46.05,46.08,46.0,46.07,342286.0,46.05,46.08,46.0,46.07,342286.0
2022-12-27 09:30:00,46.19,46.19,45.9,45.95,85066.0,46.19,46.19,45.9,45.95,85066.0
2022-12-27 09:40:00,45.94,46.1,45.89,46.09,71426.0,45.94,46.1,45.89,46.09,71426.0
2022-12-27 09:50:00,46.09,46.17,46.04,46.13,70775.0,46.09,46.17,46.04,46.13,70775.0
2022-12-27 10:00:00,46.13,46.15,46.02,46.14,50630.0,46.13,46.15,46.02,46.14,50630.0
2022-12-27 10:10:00,46.14,46.34,46.1,46.29,50641.0,46.14,46.34,46.1,46.29,50641.0
2022-12-27 10:20:00,46.29,46.39,46.28,46.38,34228.0,46.29,46.39,46.28,46.38,34228.0
2022-12-27 10:30:00,46.39,46.39,46.31,46.38,35486.0,46.39,46.39,46.31,46.38,35486.0
2022-12-27 10:40:00,46.38,46.46,46.36,46.42,61379.0,46.38,46.46,46.36,46.42,61379.0
2022-12-27 10:50:00,46.42,46.43,46.32,46.33,22641.0,46.42,46.43,46.32,46.33,22641.0
2022-12-27 11:00:00,46.35,46.45,46.34,46.43,34225.0,46.35,46.45,46.34,46.43,34225.0
2022-12-27 11:10:00,46.43,46.44,46.31,46.34,44458.0,46.43,46.44,46.31,46.34,44458.0
2022-12-27 11:20:00,46.35,46.35,46.26,46.34,130547.0,46.35,46.35,46.26,46.34,130547.0
2022-12-27 11:30:00,46.34,46.37,46.3,46.34,96159.0,46.34,46.37,46.3,46.34,96159.0
2022-12-27 11:40:00,46.34,46.41,46.33,46.38,60679.0,46.34,46.41,46.33,46.38,60679.0
2022-12-27 11:50:00,46.38,46.38,46.23,46.28,36424.0,46.38,46.38,46.23,46.28,36424.0
2022-12-27 12:00:00,46.29,46.36,46.28,46.32,55136.0,46.29,46.36,46.28,46.32,55136.0
2022-12-27 12:10:00,46.33,46.39,46.32,46.33,25696.0,46.33,46.39,46.32,46.33,25696.0
2022-12-27 12:20:00,46.34,46.37,46.3,46.34,19858.0,46.34,46.37,46.3,46.34,19858.0
2022-12-27 12:30:00,46.34,46.41,46.33,46.41,19228.0,46.34,46.41,46.33,46.41,19228.0
2022-12-27 12:40:00,46.4,46.4,46.3,46.31,17725.0,46.4,46.4,46.3,46.31,17725.0
2022-12-27 12:50:00,46.32,46.38,46.3,46.38,14100.0,46.32,46.38,46.3,46.38,14100.0
2022-12-27 13:00:00,46.38,46.44,46.37,46.41,18726.0,46.38,46.44,46.37,46.41,18726.0
2022-12-27 13:10:00,46.4,46.41,46.32,46.33,79994.0,46.4,46.41,46.32,46.33,79994.0
2022-12-27 13:20:00,46.34,46.36,46.32,46.34,17874.0,46.34,46.36,46.32,46.34,17874.0
2022-12-27 13:30:00,46.34,46.35,46.3,46.32,22312.0,46.34,46.35,46.3,46.32,22312.0
2022-12-27 13:40:00,46.31,46.34,46.27,46.3,17294.0,46.31,46.34,46.27,46.3,17294.0
2022-12-27 13:50:00,46.3,46.3,46.24,46.28,38534.0,46.3,46.3,46.24,46.28,38534.0
2022-12-27 14:00:00,46.28,46.34,46.26,46.32,19403.0,46.28,46.34,46.26,46.32,19403.0
2022-12-27 14:10:00,46.32,46.33,46.23,46.27,35025.0,46.32,46.33,46.23,46.27,35025.0
2022-12-27 14:20:00,46.27,46.29,46.21,46.21,25783.0,46.27,46.29,46.21,46.21,25783.0
2022-12-27 14:30:00,46.22,46.26,46.19,46.23,25580.0,46.22,46.26,46.19,46.23,25580.0
2022-12-27 14:40:00,46.22,46.28,46.21,46.27,29673.0,46.22,46.28,46.21,46.27,29673.0
2022-12-27 14:50:00,46.27,46.3,46.24,46.3,46743.0,46.27,46.3,46.24,46.3,46743.0
2022-12-27 15:00:00,46.3,46.35,46.27,46.34,32185.0,46.3,46.35,46.27,46.34,32185.0
2022-12-27 15:10:00,46.34,46.36,46.31,46.33,31729.0,46.34,46.36,46.31,46.33,31729.0
2022-12-27 15:20:00,46.33,46.36,46.29,46.36,92376.0,46.33,46.36,46.29,46.36,92376.0
2022-12-27 15:30:00,46.36,46.39,46.34,46.38,44792.0,46.36,46.39,46.34,46.38,44792.0
2022-12-27 15:40:00,46.38,46.39,46.3,46.34,52033.0,46.38,46.39,46.3,46.34,52033.0
2022-12-27 15:50:00,46.33,46.35,46.21,46.23,259189.0,46.33,46.35,46.21,46.23,259189.0
2022-12-28 09:30:00,46.41,46.67,46.35,46.66,122786.0,46.41,46.67,46.35,46.66,122786.0
2022-12-28 09:40:00,46.66,46.78,46.63,46.72,53199.0,46.66,46.78,46.63,46.72,53199.0
2022-12-28 09:50:00,46.73,46.74,46.5,46.55,63002.0,46.73,46.74,46.5,46.55,63002.0
2022-12-28 10:00:00,46.55,46.66,46.55,46.58,67982.0,46.55,46.66,46.55,46.58,67982.0
2022-12-28 10:10:00,46.61,46.63,46.53,46.61,106839.0,46.61,46.63,46.53,46.61,106839.0
2022-12-28 10:20:00,46.61,46.66,46.51,46.54,76567.0,46.61,46.66,46.51,46.54,76567.0
2022-12-28 10:30:00,46.55,46.59,46.51,46.55,62590.0,46.55,46.59,46.51,46.55,62590.0
2022-12-28 10:40:00,46.55,46.6,46.49,46.51,50641.0,46.55,46.6,46.49,46.51,50641.0
2022-12-28 10:50:00,46.52,46.53,46.45,46.47,24529.0,46.52,46.53,46.45,46.47,24529.0
2022-12-28 11:00:00,46.45,46.48,46.4,46.42,35750.0,46.45,46.48,46.4,46.42,35750.0
2022-12-28 11:10:00,46.43,46.43,46.34,46.39,29306.0,46.43,46.43,46.34,46.39,29306.0
2022-12-28 11:20:00,46.39,46.41,46.33,46.36,34771.0,46.39,46.41,46.33,46.36,34771.0
2022-12-28 11:30:00,46.37,46.38,46.28,46.3,22303.0,46.37,46.38,46.28,46.3,22303.0
2022-12-28 11:40:00,46.3,46.39,46.28,46.34,43302.0,46.3,46.39,46.28,46.34,43302.0
2022-12-28 11:50:00,46.35,46.38,46.29,46.33,33666.0,46.35,46.38,46.29,46.33,33666.0
2022-12-28 12:00:00,46.33,46.34,46.23,46.26,49477.0,46.33,46.34,46.23,46.26,49477.0
2022-12-28 12:10:00,46.27,46.27,46.19,46.25,179810.0,46.27,46.27,46.19,46.25,179810.0
2022-12-28 12:20:00,46.24,46.3,46.19,46.29,80417.0,46.24,46.3,46.19,46.29,80417.0
2022-12-28 12:30:00,46.29,46.35,46.27,46.34,56538.0,46.29,46.35,46.27,46.34,56538.0
2022-12-28 12:40:00,46.34,46.38,46.31,46.34,31466.0,46.34,46.38,46.31,46.34,31466.0
2022-12-28 12:50:00,46.33,46.35,46.26,46.32,80852.0,46.33,46.35,46.26,46.32,80852.0
2022-12-28 13:00:00,46.32,46.39,46.31,46.34,183077.0,46.32,46.39,46.31,46.34,183077.0
2022-12-28 13:10:00,46.34,46.36,46.23,46.3,39540.0,46.34,46.36,46.23,46.3,39540.0
2022-12-28 13:20:00,46.3,46.3,46.22,46.25,17802.0,46.3,46.3,46.22,46.25,17802.0
2022-12-28 13:30:00,46.25,46.25,46.12,46.12,23483.0,46.25,46.25,46.12,46.12,23483.0
2022-12-28 13:40:00,46.12,46.17,46.12,46.14,37823.0,46.12,46.17,46.12,46.14,37823.0
2022-12-28 13:50:00,46.14,46.14,46.05,46.05,34816.0,46.14,46.14,46.05,46.05,34816.0
2022-12-28 14:00:00,46.05,46.1,46.04,46.05,39914.0,46.05,46.1,46.04,46.05,39914.0
2022-12-28 14:10:00,46.05,46.09,46.03,46.09,28126.0,46.05,46.09,46.03,46.09,28126.0
2022-12-28 14:20:00,46.09,46.09,46.03,46.08,28870.0,46.09,46.09,46.03,46.08,28870.0
2022-12-28 14:30:00,46.07,46.12,46.04,46.05,36146.0,46.07,46.12,46.04,46.05,36146.0
2022-12-28 14:40:00,46.05,46.13,46.05,46.09,44315.0,46.05,46.13,46.05,46.09,44315.0
2022-12-28 14:50:00,46.09,46.1,46.02,46.03,35462.0,46.09,46.1,46.02,46.03,35462.0
2022-12-28 15:00:00,46.04,46.04,45.93,45.98,29312.0,46.04,46.04,45.93,45.98,29312.0
2022-12-28 15:10:00,45.98,45.98,45.86,45.88,41433.0,45.98,45.98,45.86,45.88,41433.0
2022-12-28 15:20:00,45.88,45.89,45.8,45.86,58276.0,45.88,45.89,45.8,45.86,58276.0
2022-12-28 15:30:00,45.86,45.93,45.84,45.9,98172.0,45.86,45.93,45.84,45.9,98172.0
2022-12-28 15:40:00,45.9,45.9,45.78,45.81,115241.0,45.9,45.9,45.78,45.81,115241.0
2022-12-28 15:50:00,45.81,45.85,45.76,45.77,389648.0,45.81,45.85,45.76,45.77,389648.0
2022-12-29 09:30:00,46.05,46.21,45.86,46.18,83936.0,46.05,46.21,45.86,46.18,83936.0
2022-12-29 09:40:00,46.2,46.31,46.17,46.29,51520.0,46.2,46.31,46.17,46.29,51520.0
2022-12-29 09:50:00,46.29,46.33,46.26,46.3,52934.0,46.29,46.33,46.26,46.3,52934.0
2022-12-29 10:00:00,46.31,46.43,46.3,46.41,91814.0,46.31,46.43,46.3,46.41,91814.0
2022-12-29 10:10:00,46.43,46.49,46.42,46.48,39797.0,46.43,46.49,46.42,46.48,39797.0
2022-12-29 10:20:00,46.47,46.47,46.4,46.45,41724.0,46.47,46.47,46.4,46.45,41724.0
2022-12-29 10:30:00,46.45,46.53,46.42,46.48,41216.0,46.45,46.53,46.42,46.48,41216.0
2022-12-29 10:40:00,46.47,46.5,46.4,46.41,56787.0,46.47,46.5,46.4,46.41,56787.0
2022-12-29 10:50:00,46.41,46.48,46.41,46.46,35861.0,46.41,46.48,46.41,46.46,35861.0
2022-12-29 11:00:00,46.46,46.47,46.38,46.38,26857.0,46.46,46.47,46.38,46.38,26857.0
2022-12-29 11:10:00,46.38,46.42,46.38,46.41,24632.0,46.38,46.42,46.38,46.41,24632.0
2022-12-29 11:20:00,46.41,46.42,46.36,46.39,29296.0,46.41,46.42,46.36,46.39,29296.0
2022-12-29 11:30:00,46.39,46.56,46.38,46.54,45740.0,46.39,46.56,46.38,46.54,45740.0
2022-12-29 11:40:00,46.54,46.59,46.49,46.57,199624.0,46.54,46.59,46.49,46.57,199624.0
2022-12-29 11:50:00,46.57,46.63,46.56,46.62,20226.0,46.57,46.63,46.56,46.62,20226.0
2022-12-29 12:00:00,46.63,46.66,46.61,46.65,25604.0,46.63,46.66,46.61,46.65,25604.0
2022-12-29 12:10:00,46.65,46.7,46.65,46.67,28330.0,46.65,46.7,46.65,46.67,28330.0
2022-12-29 12:20:00,46.67,46.68,46.62,46.64,16222.0,46.67,46.68,46.62,46.64,16222.0
2022-12-29 12:30:00,46.64,46.66,46.6,46.61,24378.0,46.64,46.66,46.6,46.61,24378.0
2022-12-29 12:40:00,46.62,46.64,46.6,46.62,19385.0,46.62,46.64,46.6,46.62,19385.0
2022-12-29 12:50:00,46.63,46.66,46.63,46.65,16366.0,46.63,46.66,46.63,46.65,16366.0
2022-12-29 13:00:00,46.64,46.67,46.59,46.59,27326.0,46.64,46.67,46.59,46.59,27326.0
2022-12-29 13:10:00,46.6,46.63,46.54,46.54,32160.0,46.6,46.63,46.54,46.54,32160.0
2022-12-29 13:20:00,46.55,46.56,46.5,46.54,131285.0,46.55,46.56,46.5,46.54,131285.0
2022-12-29 13:30:00,46.55,46.59,46.52,46.55,28383.0,46.55,46.59,46.52,46.55,28383.0
2022-12-29 13:40:00,46.55,46.58,46.52,46.54,42132.0,46.55,46.58,46.52,46.54,42132.0
2022-12-29 13:50:00,46.54,46.58,46.52,46.53,26744.0,46.54,46.58,46.52,46.53,26744.0
2022-12-29 14:00:00,46.53,46.54,46.5,46.53,28666.0,46.53,46.54,46.5,46.53,28666.0
2022-12-29 14:10:00,46.54,46.57,46.52,46.57,20502.0,46.54,46.57,46.52,46.57,20502.0
2022-12-29 14:20:00,46.56,46.56,46.47,46.48,19472.0,46.56,46.56,46.47,46.48,19472.0
2022-12-29 14:30:00,46.48,46.53,46.47,46.52,28672.0,46.48,46.53,46.47,46.52,28672.0
2022-12-29 14:40:00,46.52,46.55,46.5,46.51,45759.0,46.52,46.55,46.5,46.51,45759.0
2022-12-29 14:50:00,46.51,46.51,46.48,46.5,18982.0,46.51,46.51,46.48,46.5,18982.0
2022-12-29 15:00:00,46.49,46.54,46.49,46.52,74930.0,46.49,46.54,46.49,46.52,74930.0
2022-12-29 15:10:00,46.52,46.52,46.44,46.47,55322.0,46.52,46.52,46.44,46.47,55322.0
2022-12-29 15:20:00,46.46,46.48,46.4,46.43,23719.0,46.46,46.48,46.4,46.43,23719.0
2022-12-29 15:30:00,46.42,46.46,46.41,46.44,25200.0,46.42,46.46,46.41,46.44,25200.0
2022-12-29 15:40:00,46.44,46.46,46.39,46.43,78831.0,46.44,46.46,46.39,46.43,78831.0
2022-12-29 15:50:00,46.44,46.45,46.34,46.36,297788.0,46.44,46.45,46.34,46.36,297788.0
2022-12-30 09:30:00,46.19,46.23,45.91,46.22,108112.0,46.19,46.23,45.91,46.22,108112.0
2022-12-30 09:40:00,46.21,46.22,45.91,45.93,61035.0,46.21,46.22,45.91,45.93,61035.0
2022-12-30 09:50:00,45.93,46.05,45.86,46.05,39944.0,45.93,46.05,45.86,46.05,39944.0
2022-12-30 10:00:00,46.05,46.07,45.99,46.02,36520.0,46.05,46.07,45.99,46.02,36520.0
2022-12-30 10:10:00,46.02,46.13,46.01,46.09,44231.0,46.02,46.13,46.01,46.09,44231.0
2022-12-30 10:20:00,46.09,46.14,46.03,46.08,38442.0,46.09,46.14,46.03,46.08,38442.0
2022-12-30 10:30:00,46.08,46.08,45.97,46.05,29241.0,46.08,46.08,45.97,46.05,29241.0
2022-12-30 10:40:00,46.05,46.11,45.99,46.1,34488.0,46.05,46.11,45.99,46.1,34488.0
2022-12-30 10:50:00,46.09,46.1,46.0,46.04,31684.0,46.09,46.1,46.0,46.04,31684.0
2022-12-30 11:00:00,46.03,46.08,46.02,46.05,27813.0,46.03,46.08,46.02,46.05,27813.0
2022-12-30 11:10:00,46.05,46.06,46.01,46.04,50255.0,46.05,46.06,46.01,46.04,50255.0
2022-12-30 11:20:00,46.05,46.07,46.02,46.05,37007.0,46.05,46.07,46.02,46.05,37007.0
2022-12-30 11:30:00,46.04,46.14,45.99,46.11,73338.0,46.04,46.14,45.99,46.11,73338.0
2022-12-30 11:40:00,46.12,46.15,46.06,46.07,20482.0,46.12,46.15,46.06,46.07,20482.0
2022-12-30 11:50:00,46.07,46.14,46.05,46.11,23083.0,46.07,46.14,46.05,46.11,23083.0
2022-12-30 12:00:00,46.12,46.13,46.08,46.11,11235.0,46.12,46.13,46.08,46.11,11235.0
2022-12-30 12:10:00,46.1,46.13,46.07,46.09,24415.0,46.1,46.13,46.07,46.09,24415.0
2022-12-30 12:20:00,46.08,46.12,46.04,46.06,34476.0,46.08,46.12,46.04,46.06,34476.0
2022-12-30 12:30:00,46.06,46.12,46.06,46.08,21073.0,46.06,46.12,46.06,46.08,21073.0
2022-12-30 12:40:00,46.08,46.12,46.06,46.07,38883.0,46.08,46.12,46.06,46.07,38883.0
2022-12-30 12:50:00,46.07,46.13,46.05,46.13,36401.0,46.07,46.13,46.05,46.13,36401.0
2022-12-30 13:00:00,46.13,46.13,46.06,46.1,33619.0,46.13,46.13,46.06,46.1,33619.0
2022-12-30 13:10:00,46.11,46.12,46.05,46.07,26496.0,46.11,46.12,46.05,46.07,26496.0
2022-12-30 13:20:00,46.05,46.05,45.9,46.04,49355.0,46.05,46.05,45.9,46.04,49355.0
2022-12-30 13:30:00,46.04,46.1,46.03,46.05,27544.0,46.04,46.1,46.03,46.05,27544.0
2022-12-30 13:40:00,46.06,46.06,46.02,46.04,27432.0,46.06,46.06,46.02,46.04,27432.0
2022-12-30 13:50:00,46.04,46.05,46.0,46.02,22829.0,46.04,46.05,46.0,46.02,22829.0
2022-12-30 14:00:00,46.02,46.06,46.0,46.01,37019.0,46.02,46.06,46.0,46.01,37019.0
2022-12-30 14:10:00,46.02,46.06,45.99,46.05,27722.0,46.02,46.06,45.99,46.05,27722.0
2022-12-30 14:20:00,46.05,46.1,46.03,46.09,19917.0,46.05,46.1,46.03,46.09,19917.0
2022-12-30 14:30:00,46.09,46.11,46.04,46.07,39842.0,46.09,46.11,46.04,46.07,39842.0
2022-12-30 14:40:00,46.06,46.08,46.03,46.05,29626.0,46.06,46.08,46.03,46.05,29626.0
2022-12-30 14:50:00,46.04,46.08,46.03,46.07,57450.0,46.04,46.08,46.03,46.07,57450.0
2022-12-30 15:00:00,46.07,46.15,46.06,46.15,38370.0,46.07,46.15,46.06,46.15,38370.0
2022-12-30 15:10:00,46.14,46.23,46.13,46.19,80481.0,46.14,46.23,46.13,46.19,80481.0
2022-12-30 15:20:00,46.2,46.21,46.11,46.16,52792.0,46.2,46.21,46.11,46.16,52792.0
2022-12-30 15:30:00,46.16,46.26,46.15,46.21,58626.0,46.16,46.26,46.15,46.21,58626.0
2022-12-30 15:40:00,46.21,46.34,46.19,46.34,113849.0,46.21,46.34,46.19,46.34,113849.0
2022-12-30 15:50:00,46.34,46.42,46.22,46.28,315576.0,46.34,46.42,46.22,46.28,315576.0
2023-01-03 09:30:00,46.48,46.67,46.35,46.64,290048.0,46.48,46.67,46.35,46.64,290048.0
2023-01-03 09:40:00,46.65,46.74,46.37,46.46,144801.0,46.65,46.74,46.37,46.46,144801.0
2023-01-03 09:50:00,46.45,46.51,46.34,46.38,96465.0,46.45,46.51,46.34,46.38,96465.0
2023-01-03 10:00:00,46.37,46.49,46.37,46.45,79467.0,46.37,46.49,46.37,46.45,79467.0
2023-01-03 10:10:00,46.45,46.48,46.23,46.25,71072.0,46.45,46.48,46.23,46.25,71072.0
2023-01-03 10:20:00,46.23,46.24,46.11,46.16,80469.0,46.23,46.24,46.11,46.16,80469.0
2023-01-03 10:30:00,46.14,46.16,46.06,46.08,81822.0,46.14,46.16,46.06,46.08,81822.0
2023-01-03 10:40:00,46.08,46.19,46.07,46.14,50246.0,46.08,46.19,46.07,46.14,50246.0
2023-01-03 10:50:00,46.13,46.22,46.09,46.21,38729.0,46.13,46.22,46.09,46.21,38729.0
2023-01-03 11:00:00,46.22,46.25,46.07,46.07,45557.0,46.22,46.25,46.07,46.07,45557.0
2023-01-03 11:10:00,46.08,46.09,45.93,46.02,87354.0,46.08,46.09,45.93,46.02,87354.0
2023-01-03 11:20:00,46.02,46.1,45.97,46.05,80706.0,46.02,46.1,45.97,46.05,80706.0
2023-01-03 11:30:00,46.04,46.11,45.99,46.02,117929.0,46.04,46.11,45.99,46.02,117929.0
2023-01-03 11:40:00,46.01,46.05,45.98,46.04,36811.0,46.01,46.05,45.98,46.04,36811.0
2023-01-03 11:50:00,46.04,46.12,46.0,46.07,43971.0,46.04,46.12,46.0,46.07,43971.0
2023-01-03 12:00:00,46.07,46.12,46.02,46.11,39295.0,46.07,46.12,46.02,46.11,39295.0
2023-01-03 12:10:00,46.12,46.13,46.03,46.06,117890.0,46.12,46.13,46.03,46.06,117890.0
2023-01-03 12:20:00,46.05,46.07,45.93,45.96,67244.0,46.05,46.07,45.93,45.96,67244.0
2023-01-03 12:30:00,45.96,46.07,45.95,46.02,32600.0,45.96,46.07,45.95,46.02,32600.0
2023-01-03 12:40:00,46.03,46.03,45.88,45.91,38472.0,46.03,46.03,45.88,45.91,38472.0
2023-01-03 12:50:00,45.9,45.95,45.85,45.91,45706.0,45.9,45.95,45.85,45.91,45706.0
2023-01-03 13:00:00,45.9,45.91,45.8,45.83,45344.0,45.9,45.91,45.8,45.83,45344.0
2023-01-03 13:10:00,45.81,45.85,45.75,45.77,27154.0,45.81,45.85,45.75,45.77,27154.0
2023-01-03 13:20:00,45.77,45.93,45.76,45.91,37347.0,45.77,45.93,45.76,45.91,37347.0
2023-01-03 13:30:00,45.9,45.93,45.83,45.84,46674.0,45.9,45.93,45.83,45.84,46674.0
2023-01-03 13:40:00,45.84,45.9,45.79,45.84,70533.0,45.84,45.9,45.79,45.84,70533.0
2023-01-03 13:50:00,45.84,45.95,45.84,45.95,28926.0,45.84,45.95,45.84,45.95,28926.0
2023-01-03 14:00:00,45.95,45.96,45.89,45.95,40784.0,45.95,45.96,45.89,45.95,40784.0
2023-01-03 14:10:00,45.95,45.95,45.88,45.9,41182.0,45.95,45.95,45.88,45.9,41182.0
2023-01-03 14:20:00,45.91,45.93,45.82,45.85,30966.0,45.91,45.93,45.82,45.85,30966.0
2023-01-03 14:30:00,45.84,45.85,45.77,45.77,39109.0,45.84,45.85,45.77,45.77,39109.0
2023-01-03 14:40:00,45.77,46.0,45.76,45.98,64681.0,45.77,46.0,45.76,45.98,64681.0
2023-01-03 14:50:00,45.98,45.98,45.89,45.91,42195.0,45.98,45.98,45.89,45.91,42195.0
2023-01-03 15:00:00,45.91,45.98,45.8,45.83,110636.0,45.91,45.98,45.8,45.83,110636.0
2023-01-03 15:10:00,45.83,45.94,45.8,45.88,69042.0,45.83,45.94,45.8,45.88,69042.0
2023-01-03 15:20:00,45.88,45.88,45.79,45.85,89542.0,45.88,45.88,45.79,45.85,89542.0
2023-01-03 15:30:00,45.86,45.93,45.84,45.91,88813.0,45.86,45.93,45.84,45.91,88813.0
2023-01-03 15:40:00,45.9,45.99,45.9,45.98,167059.0,45.9,45.99,45.9,45.98,167059.0
2023-01-03 15:50:00,45.98,46.04,45.93,46.01,410939.0,45.98,46.04,45.93,46.01,410939.0
2023-01-04 09:30:00,46.41,46.52,46.17,46.43,138567.0,46.41,46.52,46.17,46.43,138567.0
2023-01-04 09:40:00,46.44,46.55,46.26,46.28,153924.0,46.44,46.55,46.26,46.28,153924.0
2023-01-04 09:50:00,46.28,46.3,46.2,46.25,72900.0,46.28,46.3,46.2,46.25,72900.0
2023-01-04 10:00:00,46.25,46.33,46.04,46.26,176484.0,46.25,46.33,46.04,46.26,176484.0
2023-01-04 10:10:00,46.26,46.29,46.21,46.26,114969.0,46.26,46.29,46.21,46.26,114969.0
2023-01-04 10:20:00,46.26,46.3,46.16,46.3,78427.0,46.26,46.3,46.16,46.3,78427.0
2023-01-04 10:30:00,46.3,46.31,46.23,46.27,76268.0,46.3,46.31,46.23,46.27,76268.0
2023-01-04 10:40:00,46.28,46.43,46.24,46.41,61925.0,46.28,46.43,46.24,46.41,61925.0
2023-01-04 10:50:00,46.41,46.42,46.31,46.37,47696.0,46.41,46.42,46.31,46.37,47696.0
2023-01-04 11:00:00,46.38,46.42,46.32,46.36,68600.0,46.38,46.42,46.32,46.36,68600.0
2023-01-04 11:10:00,46.36,46.45,46.36,46.44,96411.0,46.36,46.45,46.36,46.44,96411.0
2023-01-04 11:20:00,46.44,46.46,46.31,46.37,53431.0,46.44,46.46,46.31,46.37,53431.0
2023-01-04 11:30:00,46.37,46.52,46.37,46.48,48380.0,46.37,46.52,46.37,46.48,48380.0
2023-01-04 11:40:00,46.46,46.5,46.43,46.48,58473.0,46.46,46.5,46.43,46.48,58473.0
2023-01-04 11:50:00,46.48,46.54,46.47,46.48,107369.0,46.48,46.54,46.47,46.48,107369.0
2023-01-04 12:00:00,46.49,46.53,46.47,46.53,53470.0,46.49,46.53,46.47,46.53,53470.0
2023-01-04 12:10:00,46.53,46.58,46.48,46.57,173921.0,46.53,46.58,46.48,46.57,173921.0
2023-01-04 12:20:00,46.56,46.58,46.52,46.57,37485.0,46.56,46.58,46.52,46.57,37485.0
2023-01-04 12:30:00,46.57,46.61,46.56,46.6,44558.0,46.57,46.61,46.56,46.6,44558.0
2023-01-04 12:40:00,46.59,46.62,46.58,46.61,44923.0,46.59,46.62,46.58,46.61,44923.0
2023-01-04 12:50:00,46.61,46.61,46.54,46.59,61948.0,46.61,46.61,46.54,46.59,61948.0
2023-01-04 13:00:00,46.59,46.59,46.48,46.5,164592.0,46.59,46.59,46.48,46.5,164592.0
2023-01-04 13:10:00,46.5,46.65,46.49,46.64,64556.0,46.5,46.65,46.49,46.64,64556.0
2023-01-04 13:20:00,46.65,46.68,46.62,46.64,53008.0,46.65,46.68,46.62,46.64,53008.0
2023-01-04 13:30:00,46.64,46.67,46.63,46.66,41366.0,46.64,46.67,46.63,46.66,41366.0
2023-01-04 13:40:00,46.66,46.68,46.58,46.61,39072.0,46.66,46.68,46.58,46.61,39072.0
2023-01-04 13:50:00,46.61,46.62,46.48,46.51,37779.0,46.61,46.62,46.48,46.51,37779.0
2023-01-04 14:00:00,46.54,46.61,46.35,46.43,130466.0,46.54,46.61,46.35,46.43,130466.0
2023-01-04 14:10:00,46.43,46.6,46.39,46.58,73430.0,46.43,46.6,46.39,46.58,73430.0
2023-01-04 14:20:00,46.58,46.58,46.31,46.33,215176.0,46.58,46.58,46.31,46.33,215176.0
2023-01-04 14:30:00,46.33,46.37,46.26,46.33,121343.0,46.33,46.37,46.26,46.33,121343.0
2023-01-04 14:40:00,46.33,46.42,46.25,46.32,150271.0,46.33,46.42,46.25,46.32,150271.0
2023-01-04 14:50:00,46.32,46.38,46.25,46.36,99623.0,46.32,46.38,46.25,46.36,99623.0
2023-01-04 15:00:00,46.36,46.48,46.35,46.41,196505.0,46.36,46.48,46.35,46.41,196505.0
2023-01-04 15:10:00,46.41,46.43,46.32,46.41,93553.0,46.41,46.43,46.32,46.41,93553.0
2023-01-04 15:20:00,46.41,46.47,46.39,46.43,174864.0,46.41,46.47,46.39,46.43,174864.0
2023-01-04 15:30:00,46.42,46.44,46.27,46.33,134571.0,46.42,46.44,46.27,46.33,134571.0
2023-01-04 15:40:00,46.32,46.32,46.17,46.3,192193.0,46.32,46.32,46.17,46.3,192193.0
2023-01-04 15:50:00,46.3,46.5,46.3,46.5,510091.0,46.3,46.5,46.3,46.5,510091.0
2023-01-05 09:30:00,46.31,46.44,46.1,46.12,192640.0,46.31,46.44,46.1,46.12,192640.0
2023-01-05 09:40:00,46.11,46.15,46.0,46.05,86777.0,46.11,46.15,46.0,46.05,86777.0
2023-01-05 09:50:00,46.06,46.22,46.03,46.2,68755.0,46.06,46.22,46.03,46.2,68755.0
2023-01-05 10:00:00,46.19,46.5,46.15,46.46,113303.0,46.19,46.5,46.15,46.46,113303.0
2023-01-05 10:10:00,46.45,46.53,46.39,46.4,61495.0,46.45,46.53,46.39,46.4,61495.0
2023-01-05 10:20:00,46.41,46.43,46.33,46.41,52693.0,46.41,46.43,46.33,46.41,52693.0
2023-01-05 10:30:00,46.42,46.45,46.3,46.35,81602.0,46.42,46.45,46.3,46.35,81602.0
2023-01-05 10:40:00,46.34,46.48,46.33,46.44,56609.0,46.34,46.48,46.33,46.44,56609.0
2023-01-05 10:50:00,46.45,46.52,46.39,46.48,134889.0,46.45,46.52,46.39,46.48,134889.0
2023-01-05 11:00:00,46.48,46.48,46.43,46.44,61474.0,46.48,46.48,46.43,46.44,61474.0
2023-01-05 11:10:00,46.45,46.51,46.39,46.42,48280.0,46.45,46.51,46.39,46.42,48280.0
2023-01-05 11:20:00,46.4,46.42,46.34,46.42,43533.0,46.4,46.42,46.34,46.42,43533.0
2023-01-05 11:30:00,46.41,46.45,46.38,46.4,42736.0,46.41,46.45,46.38,46.4,42736.0
2023-01-05 11:40:00,46.39,46.45,46.37,46.45,40590.0,46.39,46.45,46.37,46.45,40590.0
2023-01-05 11:50:00,46.44,46.45,46.33,46.34,62795.0,46.44,46.45,46.33,46.34,62795.0
2023-01-05 12:00:00,46.34,46.38,46.3,46.34,32883.0,46.34,46.38,46.3,46.34,32883.0
2023-01-05 12:10:00,46.34,46.37,46.23,46.23,68759.0,46.34,46.37,46.23,46.23,68759.0
2023-01-05 12:20:00,46.23,46.29,46.21,46.27,39046.0,46.23,46.29,46.21,46.27,39046.0
2023-01-05 12:30:00,46.27,46.35,46.27,46.29,38304.0,46.27,46.35,46.27,46.29,38304.0
2023-01-05 12:40:00,46.29,46.3,46.23,46.26,21775.0,46.29,46.3,46.23,46.26,21775.0
2023-01-05 12:50:00,46.26,46.27,46.21,46.21,25500.0,46.26,46.27,46.21,46.21,25500.0
2023-01-05 13:00:00,46.21,46.24,46.18,46.24,91289.0,46.21,46.24,46.18,46.24,91289.0
2023-01-05 13:10:00,46.23,46.25,46.18,46.22,247747.0,46.23,46.25,46.18,46.22,247747.0
2023-01-05 13:20:00,46.22,46.51,46.22,46.48,139884.0,46.22,46.51,46.22,46.48,139884.0
2023-01-05 13:30:00,46.48,46.53,46.42,46.44,128944.0,46.48,46.53,46.42,46.44,128944.0
2023-01-05 13:40:00,46.44,46.52,46.44,46.52,67457.0,46.44,46.52,46.44,46.52,67457.0
2023-01-05 13:50:00,46.52,46.55,46.41,46.45,165774.0,46.52,46.55,46.41,46.45,165774.0
2023-01-05 14:00:00,46.45,46.49,46.41,46.45,125290.0,46.45,46.49,46.41,46.45,125290.0
2023-01-05 14:10:00,46.45,46.46,46.28,46.31,90890.0,46.45,46.46,46.28,46.31,90890.0
2023-01-05 14:20:00,46.31,46.32,46.2,46.22,88483.0,46.31,46.32,46.2,46.22,88483.0
2023-01-05 14:30:00,46.21,46.29,46.18,46.27,54423.0,46.21,46.29,46.18,46.27,54423.0
2023-01-05 14:40:00,46.27,46.3,46.23,46.25,74186.0,46.27,46.3,46.23,46.25,74186.0
2023-01-05 14:50:00,46.25,46.26,46.15,46.16,71683.0,46.25,46.26,46.15,46.16,71683.0
2023-01-05 15:00:00,46.16,46.16,46.06,46.07,45918.0,46.16,46.16,46.06,46.07,45918.0
2023-01-05 15:10:00,46.07,46.09,45.95,45.96,93121.0,46.07,46.09,45.95,45.96,93121.0
2023-01-05 15:20:00,45.95,45.96,45.87,45.9,174886.0,45.95,45.96,45.87,45.9,174886.0
2023-01-05 15:30:00,45.89,45.89,45.67,45.77,847264.0,45.89,45.89,45.67,45.77,847264.0
2023-01-05 15:40:00,45.78,45.78,45.68,45.73,371244.0,45.78,45.78,45.68,45.73,371244.0
2023-01-05 15:50:00,45.74,45.77,45.7,45.76,548855.0,45.74,45.77,45.7,45.76,548855.0
2023-01-06 09:30:00,46.15,46.15,45.47,45.52,260872.0,46.15,46.15,45.47,45.52,260872.0
2023-01-06 09:40:00,45.52,45.68,45.48,45.65,363197.0,45.52,45.68,45.48,45.65,363197.0
2023-01-06 09:50:00,45.66,45.75,45.53,45.54,202536.0,45.66,45.75,45.53,45.54,202536.0
2023-01-06 10:00:00,45.55,45.88,45.55,45.79,208192.0,45.55,45.88,45.55,45.79,208192.0
2023-01-06 10:10:00,45.79,45.98,45.77,45.95,95876.0,45.79,45.98,45.77,45.95,95876.0
2023-01-06 10:20:00,45.96,45.99,45.89,45.95,113187.0,45.96,45.99,45.89,45.95,113187.0
2023-01-06 10:30:00,45.96,46.13,45.95,46.12,63282.0,45.96,46.13,45.95,46.12,63282.0
2023-01-06 10:40:00,46.12,46.19,46.1,46.19,74062.0,46.12,46.19,46.1,46.19,74062.0
2023-01-06 10:50:00,46.19,46.23,46.16,46.22,71140.0,46.19,46.23,46.16,46.22,71140.0
2023-01-06 11:00:00,46.22,46.24,46.12,46.18,68429.0,46.22,46.24,46.12,46.18,68429.0
2023-01-06 11:10:00,46.18,46.2,46.1,46.13,51140.0,46.18,46.2,46.1,46.13,51140.0
2023-01-06 11:20:00,46.14,46.21,46.07,46.08,97235.0,46.14,46.21,46.07,46.08,97235.0
2023-01-06 11:30:00,46.08,46.1,46.0,46.05,72773.0,46.08,46.1,46.0,46.05,72773.0
2023-01-06 11:40:00,46.05,46.11,45.98,46.1,143716.0,46.05,46.11,45.98,46.1,143716.0
2023-01-06 11:50:00,46.11,46.15,46.08,46.09,104505.0,46.11,46.15,46.08,46.09,104505.0
2023-01-06 12:00:00,46.09,46.19,46.08,46.11,86252.0,46.09,46.19,46.08,46.11,86252.0
2023-01-06 12:10:00,46.1,46.12,45.99,46.05,73091.0,46.1,46.12,45.99,46.05,73091.0
2023-01-06 12:20:00,46.05,46.08,46.0,46.04,70145.0,46.05,46.08,46.0,46.04,70145.0
2023-01-06 12:30:00,46.04,46.07,46.0,46.06,63463.0,46.04,46.07,46.0,46.06,63463.0
2023-01-06 12:40:00,46.05,46.09,46.04,46.08,39656.0,46.05,46.09,46.04,46.08,39656.0
2023-01-06 12:50:00,46.08,46.1,46.0,46.03,92585.0,46.08,46.1,46.0,46.03,92585.0
2023-01-06 13:00:00,46.03,46.07,45.99,46.01,54091.0,46.03,46.07,45.99,46.01,54091.0
2023-01-06 13:10:00,46.01,46.12,46.0,46.1,46159.0,46.01,46.12,46.0,46.1,46159.0
2023-01-06 13:20:00,46.1,46.13,46.09,46.1,55127.0,46.1,46.13,46.09,46.1,55127.0
2023-01-06 13:30:00,46.11,46.17,46.1,46.14,59724.0,46.11,46.17,46.1,46.14,59724.0
2023-01-06 13:40:00,46.14,46.17,46.1,46.12,46470.0,46.14,46.17,46.1,46.12,46470.0
2023-01-06 13:50:00,46.11,46.12,46.08,46.1,43091.0,46.11,46.12,46.08,46.1,43091.0
2023-01-06 14:00:00,46.11,46.22,46.1,46.21,48502.0,46.11,46.22,46.1,46.21,48502.0
2023-01-06 14:10:00,46.21,46.24,46.19,46.21,43123.0,46.21,46.24,46.19,46.21,43123.0
2023-01-06 14:20:00,46.21,46.25,46.2,46.2,49497.0,46.21,46.25,46.2,46.2,49497.0
2023-01-06 14:30:00,46.21,46.26,46.2,46.23,54221.0,46.21,46.26,46.2,46.23,54221.0
2023-01-06 14:40:00,46.22,46.3,46.2,46.3,60712.0,46.22,46.3,46.2,46.3,60712.0
2023-01-06 14:50:00,46.3,46.36,46.29,46.32,75021.0,46.3,46.36,46.29,46.32,75021.0
2023-01-06 15:00:00,46.32,46.37,46.31,46.32,75051.0,46.32,46.37,46.31,46.32,75051.0
2023-01-06 15:10:00,46.32,46.33,46.23,46.24,112693.0,46.32,46.33,46.23,46.24,112693.0
2023-01-06 15:20:00,46.24,46.28,46.19,46.23,153491.0,46.24,46.28,46.19,46.23,153491.0
2023-01-06 15:30:00,46.23,46.29,46.23,46.27,256421.0,46.23,46.29,46.23,46.27,256421.0
2023-01-06 15:40:00,46.26,46.29,46.18,46.28,290551.0,46.26,46.29,46.18,46.28,290551.0
2023-01-06 15:50:00,46.28,46.34,46.24,46.33,815274.0,46.28,46.34,46.24,46.33,815274.0
2023-01-09 09:30:00,46.43,46.47,46.05,46.09,278882.0,46.43,46.47,46.05,46.09,278882.0
2023-01-09 09:40:00,46.09,46.29,46.09,46.29,121833.0,46.09,46.29,46.09,46.29,121833.0
2023-01-09 09:50:00,46.29,46.32,46.13,46.2,203941.0,46.29,46.32,46.13,46.2,203941.0
2023-01-09 10:00:00,46.21,46.28,46.2,46.27,61982.0,46.21,46.28,46.2,46.27,61982.0
2023-01-09 10:10:00,46.27,46.35,46.19,46.32,88659.0,46.27,46.35,46.19,46.32,88659.0
2023-01-09 10:20:00,46.31,46.34,46.16,46.19,107124.0,46.31,46.34,46.16,46.19,107124.0
2023-01-09 10:30:00,46.19,46.28,46.18,46.22,43250.0,46.19,46.28,46.18,46.22,43250.0
2023-01-09 10:40:00,46.23,46.33,46.22,46.3,33806.0,46.23,46.33,46.22,46.3,33806.0
2023-01-09 10:50:00,46.3,46.38,46.25,46.36,44230.0,46.3,46.38,46.25,46.36,44230.0
2023-01-09 11:00:00,46.34,46.4,46.33,46.39,43609.0,46.34,46.4,46.33,46.39,43609.0
2023-01-09 11:10:00,46.39,46.42,46.34,46.36,53270.0,46.39,46.42,46.34,46.36,53270.0
2023-01-09 11:20:00,46.36,46.41,46.35,46.4,122713.0,46.36,46.41,46.35,46.4,122713.0
2023-01-09 11:30:00,46.4,46.41,46.28,46.3,61393.0,46.4,46.41,46.28,46.3,61393.0
2023-01-09 11:40:00,46.3,46.37,46.29,46.36,39363.0,46.3,46.37,46.29,46.36,39363.0
2023-01-09 11:50:00,46.36,46.38,46.31,46.32,57291.0,46.36,46.38,46.31,46.32,57291.0
2023-01-09 12:00:00,46.31,46.33,46.27,46.29,108460.0,46.31,46.33,46.27,46.29,108460.0
2023-01-09 12:10:00,46.29,46.3,46.21,46.22,209084.0,46.29,46.3,46.21,46.22,209084.0
2023-01-09 12:20:00,46.22,46.27,46.21,46.22,39390.0,46.22,46.27,46.21,46.22,39390.0
2023-01-09 12:30:00,46.21,46.23,46.1,46.11,148285.0,46.21,46.23,46.1,46.11,148285.0
2023-01-09 12:40:00,46.11,46.15,46.03,46.1,161312.0,46.11,46.15,46.03,46.1,161312.0
2023-01-09 12:50:00,46.11,46.19,46.1,46.18,54633.0,46.11,46.19,46.1,46.18,54633.0
2023-01-09 13:00:00,46.19,46.19,45.94,45.97,47088.0,46.19,46.19,45.94,45.97,47088.0
2023-01-09 13:10:00,45.96,46.01,45.92,45.92,275481.0,45.96,46.01,45.92,45.92,275481.0
2023-01-09 13:20:00,45.91,45.95,45.82,45.89,71310.0,45.91,45.95,45.82,45.89,71310.0
2023-01-09 13:30:00,45.88,45.93,45.87,45.88,89449.0,45.88,45.93,45.87,45.88,89449.0
2023-01-09 13:40:00,45.87,45.9,45.82,45.9,46823.0,45.87,45.9,45.82,45.9,46823.0
2023-01-09 13:50:00,45.89,46.0,45.87,45.99,55903.0,45.89,46.0,45.87,45.99,55903.0
2023-01-09 14:00:00,45.99,46.05,45.96,46.04,120321.0,45.99,46.05,45.96,46.04,120321.0
2023-01-09 14:10:00,46.03,46.05,45.96,46.01,45890.0,46.03,46.05,45.96,46.01,45890.0
2023-01-09 14:20:00,46.01,46.11,46.0,46.04,134568.0,46.01,46.11,46.0,46.04,134568.0
2023-01-09 14:30:00,46.05,46.08,46.0,46.01,57864.0,46.05,46.08,46.0,46.01,57864.0
2023-01-09 14:40:00,46.0,46.1,45.99,46.09,55539.0,46.0,46.1,45.99,46.09,55539.0
2023-01-09 14:50:00,46.09,46.1,45.93,45.94,118843.0,46.09,46.1,45.93,45.94,118843.0
2023-01-09 15:00:00,45.94,46.0,45.93,45.94,102007.0,45.94,46.0,45.93,45.94,102007.0
2023-01-09 15:10:00,45.95,45.96,45.85,45.93,70246.0,45.95,45.96,45.85,45.93,70246.0
2023-01-09 15:20:00,45.93,45.95,45.77,45.78,101547.0,45.93,45.95,45.77,45.78,101547.0
2023-01-09 15:30:00,45.77,45.82,45.71,45.73,283992.0,45.77,45.82,45.71,45.73,283992.0
2023-01-09 15:40:00,45.72,45.8,45.69,45.73,401307.0,45.72,45.8,45.69,45.73,401307.0
2023-01-09 15:50:00,45.74,45.77,45.57,45.59,838207.0,45.74,45.77,45.57,45.59,838207.0
2023-01-10 09:30:00,45.7,45.81,45.59,45.74,110558.0,45.7,45.81,45.59,45.74,110558.0
2023-01-10 09:40:00,45.75,45.85,45.64,45.7,182389.0,45.75,45.85,45.64,45.7,182389.0
2023-01-10 09:50:00,45.69,45.8,45.62,45.75,74682.0,45.69,45.8,45.62,45.75,74682.0
2023-01-10 10:00:00,45.75,45.82,45.73,45.78,142216.0,45.75,45.82,45.73,45.78,142216.0
2023-01-10 10:10:00,45.79,46.1,45.77,46.03,99138.0,45.79,46.1,45.77,46.03,99138.0
2023-01-10 10:20:00,46.02,46.06,45.9,45.97,89034.0,46.02,46.06,45.9,45.97,89034.0
2023-01-10 10:30:00,45.98,45.98,45.86,45.96,169352.0,45.98,45.98,45.86,45.96,169352.0
2023-01-10 10:40:00,45.95,46.01,45.9,45.96,111381.0,45.95,46.01,45.9,45.96,111381.0
2023-01-10 10:50:00,45.96,46.15,45.95,46.12,128649.0,45.96,46.15,45.95,46.12,128649.0
2023-01-10 11:00:00,46.13,46.19,45.99,46.0,95080.0,46.13,46.19,45.99,46.0,95080.0
2023-01-10 11:10:00,45.98,46.06,45.94,46.02,102459.0,45.98,46.06,45.94,46.02,102459.0
2023-01-10 11:20:00,46.03,46.1,46.02,46.05,42799.0,46.03,46.1,46.02,46.05,42799.0
2023-01-10 11:30:00,46.05,46.06,45.97,46.03,80221.0,46.05,46.06,45.97,46.03,80221.0
2023-01-10 11:40:00,46.03,46.08,46.01,46.08,41813.0,46.03,46.08,46.01,46.08,41813.0
2023-01-10 11:50:00,46.08,46.17,46.07,46.09,50150.0,46.08,46.17,46.07,46.09,50150.0
2023-01-10 12:00:00,46.09,46.09,45.97,46.03,48427.0,46.09,46.09,45.97,46.03,48427.0
2023-01-10 12:10:00,46.03,46.03,45.94,45.98,45636.0,46.03,46.03,45.94,45.98,45636.0
2023-01-10 12:20:00,45.98,46.01,45.93,45.98,36411.0,45.98,46.01,45.93,45.98,36411.0
2023-01-10 12:30:00,45.98,46.07,45.96,46.07,39156.0,45.98,46.07,45.96,46.07,39156.0
2023-01-10 12:40:00,46.07,46.08,46.02,46.04,40378.0,46.07,46.08,46.02,46.04,40378.0
2023-01-10 12:50:00,46.04,46.06,46.01,46.05,45115.0,46.04,46.06,46.01,46.05,45115.0
2023-01-10 13:00:00,46.05,46.15,46.02,46.14,53802.0,46.05,46.15,46.02,46.14,53802.0
2023-01-10 13:10:00,46.14,46.16,46.06,46.07,39303.0,46.14,46.16,46.06,46.07,39303.0
2023-01-10 13:20:00,46.07,46.1,46.04,46.09,38053.0,46.07,46.1,46.04,46.09,38053.0
2023-01-10 13:30:00,46.09,46.16,46.08,46.1,51534.0,46.09,46.16,46.08,46.1,51534.0
2023-01-10 13:40:00,46.09,46.15,46.03,46.05,76258.0,46.09,46.15,46.03,46.05,76258.0
2023-01-10 13:50:00,46.05,46.1,46.0,46.05,67213.0,46.05,46.1,46.0,46.05,67213.0
2023-01-10 14:00:00,46.05,46.1,46.03,46.07,57774.0,46.05,46.1,46.03,46.07,57774.0
2023-01-10 14:10:00,46.08,46.15,46.07,46.15,64207.0,46.08,46.15,46.07,46.15,64207.0
2023-01-10 14:20:00,46.15,46.15,46.04,46.08,62687.0,46.15,46.15,46.04,46.08,62687.0
2023-01-10 14:30:00,46.08,46.13,46.05,46.09,277560.0,46.08,46.13,46.05,46.09,277560.0
2023-01-10 14:40:00,46.09,46.1,46.04,46.08,162250.0,46.09,46.1,46.04,46.08,162250.0
2023-01-10 14:50:00,46.08,46.08,46.03,46.06,80886.0,46.08,46.08,46.03,46.06,80886.0
2023-01-10 15:00:00,46.06,46.07,45.92,45.93,256044.0,46.06,46.07,45.92,45.93,256044.0
2023-01-10 15:10:00,45.94,46.01,45.87,46.0,227111.0,45.94,46.01,45.87,46.0,227111.0
2023-01-10 15:20:00,46.0,46.1,45.97,46.09,109099.0,46.0,46.1,45.97,46.09,109099.0
2023-01-10 15:30:00,46.09,46.1,45.99,46.05,249855.0,46.09,46.1,45.99,46.05,249855.0
2023-01-10 15:40:00,46.05,46.12,46.0,46.03,304681.0,46.05,46.12,46.0,46.03,304681.0
2023-01-10 15:50:00,46.03,46.07,46.0,46.07,445096.0,46.03,46.07,46.0,46.07,445096.0
2023-01-11 09:30:00,46.19,46.19,45.88,45.94,124926.0,46.19,46.19,45.88,45.94,124926.0
2023-01-11 09:40:00,45.96,45.96,45.59,45.61,140090.0,45.96,45.96,45.59,45.61,140090.0
2023-01-11 09:50:00,45.57,45.58,44.98,45.28,338335.0,45.57,45.58,44.98,45.28,338335.0
2023-01-11 10:00:00,45.3,45.41,45.23,45.37,110502.0,45.3,45.41,45.23,45.37,110502.0
2023-01-11 10:10:00,45.37,45.37,45.26,45.3,65809.0,45.37,45.37,45.26,45.3,65809.0
2023-01-11 10:20:00,45.3,45.48,45.23,45.48,153524.0,45.3,45.48,45.23,45.48,153524.0
2023-01-11 10:30:00,45.48,45.57,45.46,45.47,102985.0,45.48,45.57,45.46,45.47,102985.0
2023-01-11 10:40:00,45.47,45.52,45.41,45.48,58081.0,45.47,45.52,45.41,45.48,58081.0
2023-01-11 10:50:00,45.48,45.48,45.15,45.16,67526.0,45.48,45.48,45.15,45.16,67526.0
2023-01-11 11:00:00,45.16,45.23,45.1,45.11,65403.0,45.16,45.23,45.1,45.11,65403.0
2023-01-11 11:10:00,45.11,45.13,44.59,44.69,537885.0,45.11,45.13,44.59,44.69,537885.0
2023-01-11 11:20:00,44.66,45.17,44.66,44.95,408315.0,44.66,45.17,44.66,44.95,408315.0
2023-01-11 11:30:00,44.95,45.06,44.83,44.88,140244.0,44.95,45.06,44.83,44.88,140244.0
2023-01-11 11:40:00,44.88,44.91,44.81,44.89,158931.0,44.88,44.91,44.81,44.89,158931.0
2023-01-11 11:50:00,44.89,44.91,44.69,44.71,219694.0,44.89,44.91,44.69,44.71,219694.0
2023-01-11 12:00:00,44.73,44.88,44.69,44.72,635413.0,44.73,44.88,44.69,44.72,635413.0
2023-01-11 12:10:00,44.72,44.79,44.35,44.55,503036.0,44.72,44.79,44.35,44.55,503036.0
2023-01-11 12:20:00,44.55,44.62,44.46,44.56,444208.0,44.55,44.62,44.46,44.56,444208.0
2023-01-11 12:30:00,44.56,44.61,44.35,44.52,140146.0,44.56,44.61,44.35,44.52,140146.0
2023-01-11 12:40:00,44.52,44.79,44.52,44.73,179566.0,44.52,44.79,44.52,44.73,179566.0
2023-01-11 12:50:00,44.73,44.75,44.67,44.73,111554.0,44.73,44.75,44.67,44.73,111554.0
2023-01-11 13:00:00,44.75,44.75,44.69,44.71,66170.0,44.75,44.75,44.69,44.71,66170.0
2023-01-11 13:10:00,44.71,44.89,44.7,44.87,578204.0,44.71,44.89,44.7,44.87,578204.0
2023-01-11 13:20:00,44.86,45.03,44.86,44.97,134039.0,44.86,45.03,44.86,44.97,134039.0
2023-01-11 13:30:00,44.98,45.21,44.96,45.2,414516.0,44.98,45.21,44.96,45.2,414516.0
2023-01-11 13:40:00,45.2,45.32,45.17,45.28,142624.0,45.2,45.32,45.17,45.28,142624.0
2023-01-11 13:50:00,45.28,45.39,45.26,45.38,95962.0,45.28,45.39,45.26,45.38,95962.0
2023-01-11 14:00:00,45.38,45.39,45.29,45.35,81814.0,45.38,45.39,45.29,45.35,81814.0
2023-01-11 14:10:00,45.36,45.37,45.24,45.25,134968.0,45.36,45.37,45.24,45.25,134968.0
2023-01-11 14:20:00,45.25,45.33,45.25,45.33,83018.0,45.25,45.33,45.25,45.33,83018.0
2023-01-11 14:30:00,45.33,45.52,45.32,45.52,152048.0,45.33,45.52,45.32,45.52,152048.0
2023-01-11 14:40:00,45.52,45.73,45.49,45.7,206051.0,45.52,45.73,45.49,45.7,206051.0
2023-01-11 14:50:00,45.7,45.74,45.56,45.57,325523.0,45.7,45.74,45.56,45.57,325523.0
2023-01-11 15:00:00,45.58,45.64,45.56,45.62,81773.0,45.58,45.64,45.56,45.62,81773.0
2023-01-11 15:10:00,45.62,45.63,45.56,45.58,130947.0,45.62,45.63,45.56,45.58,130947.0
2023-01-11 15:20:00,45.58,45.63,45.55,45.55,93926.0,45.58,45.63,45.55,45.55,93926.0
2023-01-11 15:30:00,45.55,45.6,45.54,45.55,148548.0,45.55,45.6,45.54,45.55,148548.0
2023-01-11 15:40:00,45.55,45.66,45.51,45.61,287764.0,45.55,45.66,45.51,45.61,287764.0
2023-01-11 15:50:00,45.62,45.84,45.6,45.79,1220782.0,45.62,45.84,45.6,45.79,1220782.0
2023-01-12 09:30:00,45.85,46.0,45.76,45.91,323680.0,45.85,46.0,45.76,45.91,323680.0
2023-01-12 09:40:00,45.9,45.91,45.77,45.82,199549.0,45.9,45.91,45.77,45.82,199549.0
2023-01-12 09:50:00,45.81,46.05,45.81,46.05,301832.0,45.81,46.05,45.81,46.05,301832.0
2023-01-12 10:00:00,46.04,46.42,46.02,46.34,334569.0,46.04,46.42,46.02,46.34,334569.0
2023-01-12 10:10:00,46.35,46.53,46.32,46.49,156818.0,46.35,46.53,46.32,46.49,156818.0
2023-01-12 10:20:00,46.49,46.65,46.42,46.6,331296.0,46.49,46.65,46.42,46.6,331296.0
2023-01-12 10:30:00,46.61,46.68,46.49,46.66,146796.0,46.61,46.68,46.49,46.66,146796.0
2023-01-12 10:40:00,46.67,46.67,46.46,46.48,137941.0,46.67,46.67,46.46,46.48,137941.0
2023-01-12 10:50:00,46.48,46.57,46.43,46.43,117352.0,46.48,46.57,46.43,46.43,117352.0
2023-01-12 11:00:00,46.44,46.44,46.3,46.36,113279.0,46.44,46.44,46.3,46.36,113279.0
2023-01-12 11:10:00,46.36,46.44,46.31,46.42,85633.0,46.36,46.44,46.31,46.42,85633.0
2023-01-12 11:20:00,46.42,46.55,46.41,46.49,173578.0,46.42,46.55,46.41,46.49,173578.0
2023-01-12 11:30:00,46.5,46.51,46.33,46.43,111889.0,46.5,46.51,46.33,46.43,111889.0
2023-01-12 11:40:00,46.45,46.47,46.35,46.36,145504.0,46.45,46.47,46.35,46.36,145504.0
2023-01-12 11:50:00,46.36,46.41,46.32,46.38,124640.0,46.36,46.41,46.32,46.38,124640.0
2023-01-12 12:00:00,46.38,46.43,46.33,46.41,155695.0,46.38,46.43,46.33,46.41,155695.0
2023-01-12 12:10:00,46.4,46.54,46.4,46.49,444149.0,46.4,46.54,46.4,46.49,444149.0
2023-01-12 12:20:00,46.48,46.5,46.38,46.49,319587.0,46.48,46.5,46.38,46.49,319587.0
2023-01-12 12:30:00,46.49,46.58,46.43,46.54,176428.0,46.49,46.58,46.43,46.54,176428.0
2023-01-12 12:40:00,46.54,46.58,46.5,46.52,88920.0,46.54,46.58,46.5,46.52,88920.0
2023-01-12 12:50:00,46.52,46.57,46.48,46.51,77276.0,46.52,46.57,46.48,46.51,77276.0
2023-01-12 13:00:00,46.51,46.55,46.45,46.53,93270.0,46.51,46.55,46.45,46.53,93270.0
2023-01-12 13:10:00,46.52,46.57,46.5,46.55,93544.0,46.52,46.57,46.5,46.55,93544.0
2023-01-12 13:20:00,46.55,46.59,46.38,46.42,114147.0,46.55,46.59,46.38,46.42,114147.0
2023-01-12 13:30:00,46.41,46.51,46.37,46.51,130368.0,46.41,46.51,46.37,46.51,130368.0
2023-01-12 13:40:00,46.52,46.6,46.49,46.6,93918.0,46.52,46.6,46.49,46.6,93918.0
2023-01-12 13:50:00,46.59,46.68,46.58,46.66,103637.0,46.59,46.68,46.58,46.66,103637.0
2023-01-12 14:00:00,46.66,46.67,46.54,46.55,101517.0,46.66,46.67,46.54,46.55,101517.0
2023-01-12 14:10:00,46.55,46.64,46.52,46.62,362702.0,46.55,46.64,46.52,46.62,362702.0
2023-01-12 14:20:00,46.62,46.64,46.55,46.58,130206.0,46.62,46.64,46.55,46.58,130206.0
2023-01-12 14:30:00,46.58,46.64,46.54,46.59,231851.0,46.58,46.64,46.54,46.59,231851.0
2023-01-12 14:40:00,46.59,46.64,46.53,46.61,400892.0,46.59,46.64,46.53,46.61,400892.0
2023-01-12 14:50:00,46.61,46.64,46.48,46.58,266342.0,46.61,46.64,46.48,46.58,266342.0
2023-01-12 15:00:00,46.59,46.66,46.54,46.56,171696.0,46.59,46.66,46.54,46.56,171696.0
2023-01-12 15:10:00,46.57,46.6,46.5,46.54,178499.0,46.57,46.6,46.5,46.54,178499.0
2023-01-12 15:20:00,46.54,46.64,46.51,46.55,223260.0,46.54,46.64,46.51,46.55,223260.0
2023-01-12 15:30:00,46.55,46.64,46.49,46.51,223569.0,46.55,46.64,46.49,46.51,223569.0
2023-01-12 15:40:00,46.51,46.6,46.5,46.59,490023.0,46.51,46.6,46.5,46.59,490023.0
2023-01-12 15:50:00,46.59,46.73,46.58,46.71,660900.0,46.59,46.73,46.58,46.71,660900.0
2023-01-13 09:30:00,46.75,46.79,46.4,46.46,193882.0,46.75,46.79,46.4,46.46,193882.0
2023-01-13 09:40:00,46.46,46.67,46.45,46.55,180111.0,46.46,46.67,46.45,46.55,180111.0
2023-01-13 09:50:00,46.56,46.6,46.38,46.53,151979.0,46.56,46.6,46.38,46.53,151979.0
2023-01-13 10:00:00,46.52,46.6,46.44,46.57,81414.0,46.52,46.6,46.44,46.57,81414.0
2023-01-13 10:10:00,46.57,46.62,46.49,46.58,99660.0,46.57,46.62,46.49,46.58,99660.0
2023-01-13 10:20:00,46.59,46.7,46.52,46.66,115643.0,46.59,46.7,46.52,46.66,115643.0
2023-01-13 10:30:00,46.66,46.68,46.47,46.48,94009.0,46.66,46.68,46.47,46.48,94009.0
2023-01-13 10:40:00,46.49,46.62,46.47,46.62,46186.0,46.49,46.62,46.47,46.62,46186.0
2023-01-13 10:50:00,46.62,46.64,46.56,46.58,54256.0,46.62,46.64,46.56,46.58,54256.0
2023-01-13 11:00:00,46.59,46.61,46.52,46.53,85440.0,46.59,46.61,46.52,46.53,85440.0
2023-01-13 11:10:00,46.52,46.56,46.47,46.51,79844.0,46.52,46.56,46.47,46.51,79844.0
2023-01-13 11:20:00,46.52,46.56,46.44,46.48,505876.0,46.52,46.56,46.44,46.48,505876.0
2023-01-13 11:30:00,46.48,46.5,46.41,46.44,89062.0,46.48,46.5,46.41,46.44,89062.0
2023-01-13 11:40:00,46.44,46.46,46.36,46.43,73133.0,46.44,46.46,46.36,46.43,73133.0
2023-01-13 11:50:00,46.43,46.46,46.41,46.42,79836.0,46.43,46.46,46.41,46.42,79836.0
2023-01-13 12:00:00,46.43,46.49,46.42,46.43,77815.0,46.43,46.49,46.42,46.43,77815.0
2023-01-13 12:10:00,46.43,46.47,46.39,46.39,80021.0,46.43,46.47,46.39,46.39,80021.0
2023-01-13 12:20:00,46.4,46.43,46.38,46.41,64224.0,46.4,46.43,46.38,46.41,64224.0
2023-01-13 12:30:00,46.41,46.46,46.39,46.4,70589.0,46.41,46.46,46.39,46.4,70589.0
2023-01-13 12:40:00,46.41,46.47,46.4,46.44,75334.0,46.41,46.47,46.4,46.44,75334.0
2023-01-13 12:50:00,46.44,46.54,46.41,46.48,76460.0,46.44,46.54,46.41,46.48,76460.0
2023-01-13 13:00:00,46.48,46.51,46.43,46.48,52820.0,46.48,46.51,46.43,46.48,52820.0
2023-01-13 13:10:00,46.48,46.49,46.45,46.47,43207.0,46.48,46.49,46.45,46.47,43207.0
2023-01-13 13:20:00,46.46,46.47,46.36,46.37,28150.0,46.46,46.47,46.36,46.37,28150.0
2023-01-13 13:30:00,46.36,46.39,46.29,46.34,95102.0,46.36,46.39,46.29,46.34,95102.0
2023-01-13 13:40:00,46.35,46.44,46.35,46.42,52347.0,46.35,46.44,46.35,46.42,52347.0
2023-01-13 13:50:00,46.43,46.44,46.37,46.4,35514.0,46.43,46.44,46.37,46.4,35514.0
2023-01-13 14:00:00,46.4,46.42,46.32,46.32,31199.0,46.4,46.42,46.32,46.32,31199.0
2023-01-13 14:10:00,46.32,46.38,46.31,46.32,57532.0,46.32,46.38,46.31,46.32,57532.0
2023-01-13 14:20:00,46.3,46.33,46.27,46.31,41143.0,46.3,46.33,46.27,46.31,41143.0
2023-01-13 14:30:00,46.32,46.4,46.31,46.4,55707.0,46.32,46.4,46.31,46.4,55707.0
2023-01-13 14:40:00,46.39,46.42,46.37,46.41,39841.0,46.39,46.42,46.37,46.41,39841.0
2023-01-13 14:50:00,46.4,46.44,46.35,46.43,72048.0,46.4,46.44,46.35,46.43,72048.0
2023-01-13 15:00:00,46.43,46.49,46.43,46.48,43584.0,46.43,46.49,46.43,46.48,43584.0
2023-01-13 15:10:00,46.49,46.57,46.48,46.54,178710.0,46.49,46.57,46.48,46.54,178710.0
2023-01-13 15:20:00,46.54,46.57,46.51,46.57,89685.0,46.54,46.57,46.51,46.57,89685.0
2023-01-13 15:30:00,46.57,46.65,46.55,46.65,110885.0,46.57,46.65,46.55,46.65,110885.0
2023-01-13 15:40:00,46.66,46.66,46.52,46.59,235080.0,46.66,46.66,46.52,46.59,235080.0
2023-01-13 15:50:00,46.59,46.63,46.53,46.53,560544.0,46.59,46.63,46.53,46.53,560544.0
2023-01-17 09:30:00,46.47,46.5,46.15,46.48,190701.0,46.47,46.5,46.15,46.48,190701.0
2023-01-17 09:40:00,46.48,46.55,46.4,46.54,105406.0,46.48,46.55,46.4,46.54,105406.0
2023-01-17 09:50:00,46.54,46.55,46.43,46.46,104567.0,46.54,46.55,46.43,46.46,104567.0
2023-01-17 10:00:00,46.46,46.55,46.38,46.4,536774.0,46.46,46.55,46.38,46.4,536774.0
2023-01-17 10:10:00,46.41,46.47,46.35,46.45,137597.0,46.41,46.47,46.35,46.45,137597.0
2023-01-17 10:20:00,46.46,46.51,46.44,46.48,93456.0,46.46,46.51,46.44,46.48,93456.0
2023-01-17 10:30:00,46.49,46.51,46.43,46.44,101506.0,46.49,46.51,46.43,46.44,101506.0
2023-01-17 10:40:00,46.44,46.44,46.36,46.41,79168.0,46.44,46.44,46.36,46.41,79168.0
2023-01-17 10:50:00,46.41,46.41,46.32,46.33,48151.0,46.41,46.41,46.32,46.33,48151.0
2023-01-17 11:00:00,46.32,46.35,46.28,46.29,69916.0,46.32,46.35,46.28,46.29,69916.0
2023-01-17 11:10:00,46.3,46.3,46.21,46.26,101374.0,46.3,46.3,46.21,46.26,101374.0
2023-01-17 11:20:00,46.26,46.28,46.17,46.19,140238.0,46.26,46.28,46.17,46.19,140238.0
2023-01-17 11:30:00,46.19,46.22,46.1,46.14,92847.0,46.19,46.22,46.1,46.14,92847.0
2023-01-17 11:40:00,46.14,46.21,46.13,46.2,81391.0,46.14,46.21,46.13,46.2,81391.0
2023-01-17 11:50:00,46.21,46.32,46.19,46.29,101386.0,46.21,46.32,46.19,46.29,101386.0
2023-01-17 12:00:00,46.28,46.37,46.26,46.26,52236.0,46.28,46.37,46.26,46.26,52236.0
2023-01-17 12:10:00,46.26,46.31,46.25,46.26,44106.0,46.26,46.31,46.25,46.26,44106.0
2023-01-17 12:20:00,46.27,46.3,46.23,46.24,54919.0,46.27,46.3,46.23,46.24,54919.0
2023-01-17 12:30:00,46.24,46.27,46.21,46.23,81816.0,46.24,46.27,46.21,46.23,81816.0
2023-01-17 12:40:00,46.23,46.27,46.22,46.25,50180.0,46.23,46.27,46.22,46.25,50180.0
2023-01-17 12:50:00,46.24,46.24,46.18,46.21,69231.0,46.24,46.24,46.18,46.21,69231.0
2023-01-17 13:00:00,46.21,46.25,46.19,46.22,38990.0,46.21,46.25,46.19,46.22,38990.0
2023-01-17 13:10:00,46.23,46.23,46.13,46.16,77474.0,46.23,46.23,46.13,46.16,77474.0
2023-01-17 13:20:00,46.16,46.25,46.1,46.25,57378.0,46.16,46.25,46.1,46.25,57378.0
2023-01-17 13:30:00,46.25,46.29,46.22,46.26,46337.0,46.25,46.29,46.22,46.26,46337.0
2023-01-17 13:40:00,46.26,46.28,46.21,46.21,40577.0,46.26,46.28,46.21,46.21,40577.0
2023-01-17 13:50:00,46.22,46.24,46.16,46.21,109207.0,46.22,46.24,46.16,46.21,109207.0
2023-01-17 14:00:00,46.21,46.26,46.18,46.19,57382.0,46.21,46.26,46.18,46.19,57382.0
2023-01-17 14:10:00,46.19,46.2,46.07,46.09,60320.0,46.19,46.2,46.07,46.09,60320.0
2023-01-17 14:20:00,46.09,46.1,46.03,46.06,59345.0,46.09,46.1,46.03,46.06,59345.0
2023-01-17 14:30:00,46.07,46.16,46.06,46.15,40472.0,46.07,46.16,46.06,46.15,40472.0
2023-01-17 14:40:00,46.15,46.19,46.13,46.18,48705.0,46.15,46.19,46.13,46.18,48705.0
2023-01-17 14:50:00,46.19,46.19,46.08,46.11,59681.0,46.19,46.19,46.08,46.11,59681.0
2023-01-17 15:00:00,46.11,46.19,46.1,46.19,60169.0,46.11,46.19,46.1,46.19,60169.0
2023-01-17 15:10:00,46.19,46.21,46.12,46.18,108852.0,46.19,46.21,46.12,46.18,108852.0
2023-01-17 15:20:00,46.18,46.2,46.13,46.16,84507.0,46.18,46.2,46.13,46.16,84507.0
2023-01-17 15:30:00,46.16,46.21,46.14,46.15,111499.0,46.16,46.21,46.14,46.15,111499.0
2023-01-17 15:40:00,46.15,46.17,46.07,46.09,158112.0,46.15,46.17,46.07,46.09,158112.0
2023-01-17 15:50:00,46.08,46.09,45.99,46.04,668809.0,46.08,46.09,45.99,46.04,668809.0
2023-01-18 09:30:00,46.05,46.17,45.9,45.97,167349.0,46.05,46.17,45.9,45.97,167349.0
2023-01-18 09:40:00,45.98,46.15,45.96,45.96,147133.0,45.98,46.15,45.96,45.96,147133.0
2023-01-18 09:50:00,45.96,45.97,45.83,45.88,75300.0,45.96,45.97,45.83,45.88,75300.0
2023-01-18 10:00:00,45.89,45.93,45.73,45.87,113517.0,45.89,45.93,45.73,45.87,113517.0
2023-01-18 10:10:00,45.87,45.88,45.68,45.72,165083.0,45.87,45.88,45.68,45.72,165083.0
2023-01-18 10:20:00,45.72,45.75,45.67,45.74,107657.0,45.72,45.75,45.67,45.74,107657.0
2023-01-18 10:30:00,45.75,45.78,45.69,45.74,67831.0,45.75,45.78,45.69,45.74,67831.0
2023-01-18 10:40:00,45.73,45.8,45.72,45.78,102329.0,45.73,45.8,45.72,45.78,102329.0
2023-01-18 10:50:00,45.78,45.78,45.58,45.62,75564.0,45.78,45.78,45.58,45.62,75564.0
2023-01-18 11:00:00,45.63,45.63,45.39,45.43,133962.0,45.63,45.63,45.39,45.43,133962.0
2023-01-18 11:10:00,45.43,45.44,45.35,45.44,92059.0,45.43,45.44,45.35,45.44,92059.0
2023-01-18 11:20:00,45.43,45.45,45.37,45.38,69883.0,45.43,45.45,45.37,45.38,69883.0
2023-01-18 11:30:00,45.37,45.38,45.27,45.29,95037.0,45.37,45.38,45.27,45.29,95037.0
2023-01-18 11:40:00,45.28,45.36,45.25,45.3,119761.0,45.28,45.36,45.25,45.3,119761.0
2023-01-18 11:50:00,45.3,45.34,45.28,45.34,98082.0,45.3,45.34,45.28,45.34,98082.0
2023-01-18 12:00:00,45.34,45.43,45.3,45.43,70618.0,45.34,45.43,45.3,45.43,70618.0
2023-01-18 12:10:00,45.43,45.48,45.4,45.41,81589.0,45.43,45.48,45.4,45.41,81589.0
2023-01-18 12:20:00,45.41,45.48,45.38,45.47,45516.0,45.41,45.48,45.38,45.47,45516.0
2023-01-18 12:30:00,45.47,45.48,45.42,45.45,48385.0,45.47,45.48,45.42,45.45,48385.0
2023-01-18 12:40:00,45.44,45.53,45.43,45.53,40505.0,45.44,45.53,45.43,45.53,40505.0
2023-01-18 12:50:00,45.53,45.53,45.41,45.43,58216.0,45.53,45.53,45.41,45.43,58216.0
2023-01-18 13:00:00,45.43,45.47,45.39,45.41,65607.0,45.43,45.47,45.39,45.41,65607.0
2023-01-18 13:10:00,45.41,45.43,45.36,45.42,52386.0,45.41,45.43,45.36,45.42,52386.0
2023-01-18 13:20:00,45.42,45.43,45.37,45.43,47427.0,45.42,45.43,45.37,45.43,47427.0
2023-01-18 13:30:00,45.42,45.48,45.41,45.46,57570.0,45.42,45.48,45.41,45.46,57570.0
2023-01-18 13:40:00,45.46,45.52,45.44,45.44,61295.0,45.46,45.52,45.44,45.44,61295.0
2023-01-18 13:50:00,45.44,45.5,45.42,45.43,55389.0,45.44,45.5,45.42,45.43,55389.0
2023-01-18 14:00:00,45.43,45.47,45.4,45.46,66768.0,45.43,45.47,45.4,45.46,66768.0
2023-01-18 14:10:00,45.46,45.49,45.41,45.43,43830.0,45.46,45.49,45.41,45.43,43830.0
2023-01-18 14:20:00,45.43,45.46,45.4,45.44,83722.0,45.43,45.46,45.4,45.44,83722.0
2023-01-18 14:30:00,45.44,45.47,45.39,45.39,56295.0,45.44,45.47,45.39,45.39,56295.0
2023-01-18 14:40:00,45.39,45.44,45.36,45.41,69087.0,45.39,45.44,45.36,45.41,69087.0
2023-01-18 14:50:00,45.41,45.45,45.39,45.43,49418.0,45.41,45.45,45.39,45.43,49418.0
2023-01-18 15:00:00,45.42,45.43,45.34,45.36,57286.0,45.42,45.43,45.34,45.36,57286.0
2023-01-18 15:10:00,45.37,45.4,45.33,45.34,105633.0,45.37,45.4,45.33,45.34,105633.0
2023-01-18 15:20:00,45.34,45.4,45.33,45.38,110810.0,45.34,45.4,45.33,45.38,110810.0
2023-01-18 15:30:00,45.37,45.38,45.27,45.28,147162.0,45.37,45.38,45.27,45.28,147162.0
2023-01-18 15:40:00,45.27,45.27,45.16,45.17,222939.0,45.27,45.27,45.16,45.17,222939.0
2023-01-18 15:50:00,45.18,45.18,45.01,45.1,1085999.0,45.18,45.18,45.01,45.1,1085999.0
2023-01-19 09:30:00,44.79,45.17,44.79,45.15,223773.0,44.79,45.17,44.79,45.15,223773.0
2023-01-19 09:40:00,45.15,45.2,45.1,45.13,115796.0,45.15,45.2,45.1,45.13,115796.0
2023-01-19 09:50:00,45.14,45.24,45.13,45.22,101603.0,45.14,45.24,45.13,45.22,101603.0
2023-01-19 10:00:00,45.22,45.31,45.17,45.27,66436.0,45.22,45.31,45.17,45.27,66436.0
2023-01-19 10:10:00,45.27,45.27,45.08,45.13,74226.0,45.27,45.27,45.08,45.13,74226.0
2023-01-19 10:20:00,45.13,45.18,45.09,45.17,72975.0,45.13,45.18,45.09,45.17,72975.0
2023-01-19 10:30:00,45.17,45.18,45.07,45.12,70130.0,45.17,45.18,45.07,45.12,70130.0
2023-01-19 10:40:00,45.12,45.22,45.12,45.21,63324.0,45.12,45.22,45.12,45.21,63324.0
2023-01-19 10:50:00,45.21,45.26,45.14,45.26,88628.0,45.21,45.26,45.14,45.26,88628.0
2023-01-19 11:00:00,45.27,45.3,45.21,45.26,54815.0,45.27,45.3,45.21,45.26,54815.0
2023-01-19 11:10:00,45.27,45.31,45.25,45.28,43480.0,45.27,45.31,45.25,45.28,43480.0
2023-01-19 11:20:00,45.28,45.36,45.27,45.36,55470.0,45.28,45.36,45.27,45.36,55470.0
2023-01-19 11:30:00,45.35,45.39,45.31,45.32,50709.0,45.35,45.39,45.31,45.32,50709.0
2023-01-19 11:40:00,45.31,45.32,45.21,45.27,56377.0,45.31,45.32,45.21,45.27,56377.0
2023-01-19 11:50:00,45.27,45.31,45.25,45.31,53633.0,45.27,45.31,45.25,45.31,53633.0
2023-01-19 12:00:00,45.32,45.45,45.32,45.42,162543.0,45.32,45.45,45.32,45.42,162543.0
2023-01-19 12:10:00,45.41,45.47,45.35,45.4,275657.0,45.41,45.47,45.35,45.4,275657.0
2023-01-19 12:20:00,45.38,45.38,45.33,45.36,43417.0,45.38,45.38,45.33,45.36,43417.0
2023-01-19 12:30:00,45.35,45.41,45.34,45.38,45537.0,45.35,45.41,45.34,45.38,45537.0
2023-01-19 12:40:00,45.37,45.43,45.33,45.34,282103.0,45.37,45.43,45.33,45.34,282103.0
2023-01-19 12:50:00,45.34,45.37,45.31,45.36,51448.0,45.34,45.37,45.31,45.36,51448.0
2023-01-19 13:00:00,45.36,45.38,45.33,45.35,110601.0,45.36,45.38,45.33,45.35,110601.0
2023-01-19 13:10:00,45.36,45.38,45.3,45.34,108573.0,45.36,45.38,45.3,45.34,108573.0
2023-01-19 13:20:00,45.34,45.4,45.31,45.34,86896.0,45.34,45.4,45.31,45.34,86896.0
2023-01-19 13:30:00,45.34,45.58,45.34,45.57,383592.0,45.34,45.58,45.34,45.57,383592.0
2023-01-19 13:40:00,45.57,45.63,45.53,45.57,137253.0,45.57,45.63,45.53,45.57,137253.0
2023-01-19 13:50:00,45.57,45.7,45.55,45.66,146907.0,45.57,45.7,45.55,45.66,146907.0
2023-01-19 14:00:00,45.66,45.66,45.55,45.59,166926.0,45.66,45.66,45.55,45.59,166926.0
2023-01-19 14:10:00,45.58,45.72,45.57,45.68,691582.0,45.58,45.72,45.57,45.68,691582.0
2023-01-19 14:20:00,45.69,45.77,45.68,45.75,219991.0,45.69,45.77,45.68,45.75,219991.0
2023-01-19 14:30:00,45.74,45.81,45.67,45.69,121567.0,45.74,45.81,45.67,45.69,121567.0
2023-01-19 14:40:00,45.7,45.71,45.63,45.64,93432.0,45.7,45.71,45.63,45.64,93432.0
2023-01-19 14:50:00,45.65,45.67,45.61,45.63,80253.0,45.65,45.67,45.61,45.63,80253.0
2023-01-19 15:00:00,45.63,45.64,45.53,45.56,124706.0,45.63,45.64,45.53,45.56,124706.0
2023-01-19 15:10:00,45.57,45.65,45.53,45.64,78069.0,45.57,45.65,45.53,45.64,78069.0
2023-01-19 15:20:00,45.64,45.64,45.58,45.61,101763.0,45.64,45.64,45.58,45.61,101763.0
2023-01-19 15:30:00,45.61,45.63,45.58,45.61,86471.0,45.61,45.63,45.58,45.61,86471.0
2023-01-19 15:40:00,45.6,45.61,45.53,45.55,164348.0,45.6,45.61,45.53,45.55,164348.0
2023-01-19 15:50:00,45.54,45.55,45.44,45.46,667085.0,45.54,45.55,45.44,45.46,667085.0
2023-01-20 09:30:00,45.45,45.59,45.01,45.4,646464.0,45.45,45.59,45.01,45.4,646464.0
2023-01-20 09:40:00,45.38,45.44,45.2,45.21,76350.0,45.38,45.44,45.2,45.21,76350.0
2023-01-20 09:50:00,45.21,45.35,45.18,45.32,120388.0,45.21,45.35,45.18,45.32,120388.0
2023-01-20 10:00:00,45.32,45.49,45.27,45.49,84702.0,45.32,45.49,45.27,45.49,84702.0
2023-01-20 10:10:00,45.48,45.59,45.42,45.59,98415.0,45.48,45.59,45.42,45.59,98415.0
2023-01-20 10:20:00,45.58,45.63,45.49,45.62,72238.0,45.58,45.63,45.49,45.62,72238.0
2023-01-20 10:30:00,45.62,45.66,45.59,45.66,52458.0,45.62,45.66,45.59,45.66,52458.0
2023-01-20 10:40:00,45.66,45.66,45.55,45.57,55127.0,45.66,45.66,45.55,45.57,55127.0
2023-01-20 10:50:00,45.58,45.65,45.53,45.59,51108.0,45.58,45.65,45.53,45.59,51108.0
2023-01-20 11:00:00,45.59,45.63,45.56,45.57,64342.0,45.59,45.63,45.56,45.57,64342.0
2023-01-20 11:10:00,45.57,45.59,45.49,45.52,56021.0,45.57,45.59,45.49,45.52,56021.0
2023-01-20 11:20:00,45.51,45.51,45.37,45.47,47999.0,45.51,45.51,45.37,45.47,47999.0
2023-01-20 11:30:00,45.47,45.48,45.33,45.36,47885.0,45.47,45.48,45.33,45.36,47885.0
2023-01-20 11:40:00,45.35,45.46,45.35,45.44,33813.0,45.35,45.46,45.35,45.44,33813.0
2023-01-20 11:50:00,45.43,45.5,45.43,45.46,21294.0,45.43,45.5,45.43,45.46,21294.0
2023-01-20 12:00:00,45.46,45.48,45.39,45.39,31193.0,45.46,45.48,45.39,45.39,31193.0
2023-01-20 12:10:00,45.4,45.42,45.37,45.4,28227.0,45.4,45.42,45.37,45.4,28227.0
2023-01-20 12:20:00,45.41,45.43,45.31,45.33,34310.0,45.41,45.43,45.31,45.33,34310.0
2023-01-20 12:30:00,45.33,45.34,45.28,45.3,32455.0,45.33,45.34,45.28,45.3,32455.0
2023-01-20 12:40:00,45.3,45.34,45.27,45.33,26406.0,45.3,45.34,45.27,45.33,26406.0
2023-01-20 12:50:00,45.34,45.38,45.3,45.32,27139.0,45.34,45.38,45.3,45.32,27139.0
2023-01-20 13:00:00,45.32,45.38,45.3,45.32,46110.0,45.32,45.38,45.3,45.32,46110.0
2023-01-20 13:10:00,45.32,45.37,45.26,45.3,47742.0,45.32,45.37,45.26,45.3,47742.0
2023-01-20 13:20:00,45.29,45.31,45.27,45.29,39515.0,45.29,45.31,45.27,45.29,39515.0
2023-01-20 13:30:00,45.3,45.41,45.29,45.41,44188.0,45.3,45.41,45.29,45.41,44188.0
2023-01-20 13:40:00,45.41,45.47,45.4,45.46,43903.0,45.41,45.47,45.4,45.46,43903.0
2023-01-20 13:50:00,45.46,45.49,45.45,45.48,31647.0,45.46,45.49,45.45,45.48,31647.0
2023-01-20 14:00:00,45.47,45.48,45.42,45.44,36065.0,45.47,45.48,45.42,45.44,36065.0
2023-01-20 14:10:00,45.44,45.46,45.39,45.44,53659.0,45.44,45.46,45.39,45.44,53659.0
2023-01-20 14:20:00,45.44,45.46,45.41,45.45,39060.0,45.44,45.46,45.41,45.45,39060.0
2023-01-20 14:30:00,45.45,45.46,45.4,45.41,81742.0,45.45,45.46,45.4,45.41,81742.0
2023-01-20 14:40:00,45.41,45.44,45.39,45.41,53442.0,45.41,45.44,45.39,45.41,53442.0
2023-01-20 14:50:00,45.4,45.5,45.39,45.5,36751.0,45.4,45.5,45.39,45.5,36751.0
2023-01-20 15:00:00,45.5,45.56,45.48,45.55,97280.0,45.5,45.56,45.48,45.55,97280.0
2023-01-20 15:10:00,45.55,45.7,45.55,45.66,75297.0,45.55,45.7,45.55,45.66,75297.0
2023-01-20 15:20:00,45.66,45.67,45.54,45.57,131842.0,45.66,45.67,45.54,45.57,131842.0
2023-01-20 15:30:00,45.58,45.65,45.56,45.63,106865.0,45.58,45.65,45.56,45.63,106865.0
2023-01-20 15:40:00,45.62,45.66,45.56,45.65,120355.0,45.62,45.66,45.56,45.65,120355.0
2023-01-20 15:50:00,45.65,45.71,45.6,45.61,501079.0,45.65,45.71,45.6,45.61,501079.0
2023-01-23 09:30:00,45.62,45.93,45.62,45.72,140753.0,45.62,45.93,45.62,45.72,140753.0
2023-01-23 09:40:00,45.71,45.79,45.59,45.78,75762.0,45.71,45.79,45.59,45.78,75762.0
2023-01-23 09:50:00,45.79,45.88,45.78,45.8,138752.0,45.79,45.88,45.78,45.8,138752.0
2023-01-23 10:00:00,45.8,45.8,45.62,45.64,236677.0,45.8,45.8,45.62,45.64,236677.0
2023-01-23 10:10:00,45.64,45.71,45.55,45.71,141633.0,45.64,45.71,45.55,45.71,141633.0
2023-01-23 10:20:00,45.71,45.73,45.64,45.64,137147.0,45.71,45.73,45.64,45.64,137147.0
2023-01-23 10:30:00,45.65,45.72,45.6,45.63,136792.0,45.65,45.72,45.6,45.63,136792.0
2023-01-23 10:40:00,45.63,45.74,45.61,45.73,125793.0,45.63,45.74,45.61,45.73,125793.0
2023-01-23 10:50:00,45.73,45.77,45.66,45.66,75224.0,45.73,45.77,45.66,45.66,75224.0
2023-01-23 11:00:00,45.66,45.78,45.64,45.75,91303.0,45.66,45.78,45.64,45.75,91303.0
2023-01-23 11:10:00,45.75,45.82,45.7,45.82,69129.0,45.75,45.82,45.7,45.82,69129.0
2023-01-23 11:20:00,45.83,45.87,45.78,45.79,78131.0,45.83,45.87,45.78,45.79,78131.0
2023-01-23 11:30:00,45.79,45.93,45.78,45.91,51191.0,45.79,45.93,45.78,45.91,51191.0
2023-01-23 11:40:00,45.91,45.95,45.89,45.89,37142.0,45.91,45.95,45.89,45.89,37142.0
2023-01-23 11:50:00,45.89,45.91,45.84,45.89,40622.0,45.89,45.91,45.84,45.89,40622.0
2023-01-23 12:00:00,45.89,45.9,45.78,45.79,38378.0,45.89,45.9,45.78,45.79,38378.0
2023-01-23 12:10:00,45.79,45.88,45.78,45.88,72829.0,45.79,45.88,45.78,45.88,72829.0
2023-01-23 12:20:00,45.87,45.91,45.87,45.9,66989.0,45.87,45.91,45.87,45.9,66989.0
2023-01-23 12:30:00,45.9,45.96,45.89,45.95,32800.0,45.9,45.96,45.89,45.95,32800.0
2023-01-23 12:40:00,45.94,45.94,45.88,45.93,43514.0,45.94,45.94,45.88,45.93,43514.0
2023-01-23 12:50:00,45.92,45.96,45.9,45.95,42745.0,45.92,45.96,45.9,45.95,42745.0
2023-01-23 13:00:00,45.95,46.0,45.94,45.98,44133.0,45.95,46.0,45.94,45.98,44133.0
2023-01-23 13:10:00,45.97,46.0,45.95,45.97,106619.0,45.97,46.0,45.95,45.97,106619.0
2023-01-23 13:20:00,45.97,46.05,45.94,45.97,92509.0,45.97,46.05,45.94,45.97,92509.0
2023-01-23 13:30:00,45.97,46.01,45.96,46.0,28243.0,45.97,46.01,45.96,46.0,28243.0
2023-01-23 13:40:00,46.0,46.06,45.99,46.05,39752.0,46.0,46.06,45.99,46.05,39752.0
2023-01-23 13:50:00,46.06,46.07,45.93,45.96,69066.0,46.06,46.07,45.93,45.96,69066.0
2023-01-23 14:00:00,45.96,45.98,45.91,45.97,42055.0,45.96,45.98,45.91,45.97,42055.0
2023-01-23 14:10:00,45.96,45.96,45.91,45.93,42772.0,45.96,45.96,45.91,45.93,42772.0
2023-01-23 14:20:00,45.92,45.93,45.81,45.82,89327.0,45.92,45.93,45.81,45.82,89327.0
2023-01-23 14:30:00,45.82,45.86,45.65,45.69,113350.0,45.82,45.86,45.65,45.69,113350.0
2023-01-23 14:40:00,45.69,45.75,45.6,45.64,52198.0,45.69,45.75,45.6,45.64,52198.0
2023-01-23 14:50:00,45.64,45.71,45.57,45.67,98538.0,45.64,45.71,45.57,45.67,98538.0
2023-01-23 15:00:00,45.66,45.76,45.66,45.74,73358.0,45.66,45.76,45.66,45.74,73358.0
2023-01-23 15:10:00,45.73,45.8,45.71,45.75,85107.0,45.73,45.8,45.71,45.75,85107.0
2023-01-23 15:20:00,45.74,45.79,45.72,45.76,90725.0,45.74,45.79,45.72,45.76,90725.0
2023-01-23 15:30:00,45.76,45.79,45.72,45.73,101213.0,45.76,45.79,45.72,45.73,101213.0
2023-01-23 15:40:00,45.73,45.77,45.67,45.77,160413.0,45.73,45.77,45.67,45.77,160413.0
2023-01-23 15:50:00,45.77,45.88,45.75,45.85,532247.0,45.77,45.88,45.75,45.85,532247.0
2023-01-24 09:30:00,45.84,45.84,45.44,45.59,163692.0,45.84,45.84,45.44,45.59,163692.0
2023-01-24 09:40:00,45.59,45.8,45.58,45.71,44171.0,45.59,45.8,45.58,45.71,44171.0
2023-01-24 09:50:00,45.71,45.83,45.59,45.6,244009.0,45.71,45.83,45.59,45.6,244009.0
2023-01-24 10:00:00,45.59,45.82,45.59,45.82,335210.0,45.59,45.82,45.59,45.82,335210.0
2023-01-24 10:10:00,45.82,45.88,45.75,45.79,162813.0,45.82,45.88,45.75,45.79,162813.0
2023-01-24 10:20:00,45.78,45.83,45.75,45.77,56559.0,45.78,45.83,45.75,45.77,56559.0
2023-01-24 10:30:00,45.77,45.78,45.61,45.63,153229.0,45.77,45.78,45.61,45.63,153229.0
2023-01-24 10:40:00,45.64,45.73,45.59,45.7,80431.0,45.64,45.73,45.59,45.7,80431.0
2023-01-24 10:50:00,45.69,45.82,45.68,45.76,196008.0,45.69,45.82,45.68,45.76,196008.0
2023-01-24 11:00:00,45.77,45.8,45.65,45.66,187447.0,45.77,45.8,45.65,45.66,187447.0
2023-01-24 11:10:00,45.66,45.74,45.62,45.68,81324.0,45.66,45.74,45.62,45.68,81324.0
2023-01-24 11:20:00,45.68,45.71,45.64,45.67,102713.0,45.68,45.71,45.64,45.67,102713.0
2023-01-24 11:30:00,45.67,45.68,45.62,45.63,49322.0,45.67,45.68,45.62,45.63,49322.0
2023-01-24 11:40:00,45.62,45.71,45.6,45.68,50465.0,45.62,45.71,45.6,45.68,50465.0
2023-01-24 11:50:00,45.68,45.7,45.59,45.64,58181.0,45.68,45.7,45.59,45.64,58181.0
2023-01-24 12:00:00,45.65,45.72,45.58,45.66,85423.0,45.65,45.72,45.58,45.66,85423.0
2023-01-24 12:10:00,45.66,45.72,45.66,45.7,93737.0,45.66,45.72,45.66,45.7,93737.0
2023-01-24 12:20:00,45.69,45.72,45.66,45.68,85186.0,45.69,45.72,45.66,45.68,85186.0
2023-01-24 12:30:00,45.67,45.7,45.64,45.66,78825.0,45.67,45.7,45.64,45.66,78825.0
2023-01-24 12:40:00,45.66,45.7,45.65,45.69,42029.0,45.66,45.7,45.65,45.69,42029.0
2023-01-24 12:50:00,45.7,45.72,45.65,45.69,132290.0,45.7,45.72,45.65,45.69,132290.0
2023-01-24 13:00:00,45.69,45.74,45.65,45.68,63352.0,45.69,45.74,45.65,45.68,63352.0
2023-01-24 13:10:00,45.68,45.72,45.67,45.7,56654.0,45.68,45.72,45.67,45.7,56654.0
2023-01-24 13:20:00,45.7,45.73,45.65,45.69,62508.0,45.7,45.73,45.65,45.69,62508.0
2023-01-24 13:30:00,45.69,45.73,45.67,45.72,62168.0,45.69,45.73,45.67,45.72,62168.0
2023-01-24 13:40:00,45.71,45.8,45.7,45.77,52554.0,45.71,45.8,45.7,45.77,52554.0
2023-01-24 13:50:00,45.77,45.85,45.76,45.78,136374.0,45.77,45.85,45.76,45.78,136374.0
2023-01-24 14:00:00,45.78,45.79,45.68,45.76,139187.0,45.78,45.79,45.68,45.76,139187.0
2023-01-24 14:10:00,45.77,45.78,45.71,45.72,38990.0,45.77,45.78,45.71,45.72,38990.0
2023-01-24 14:20:00,45.71,45.75,45.69,45.7,83823.0,45.71,45.75,45.69,45.7,83823.0
2023-01-24 14:30:00,45.71,45.81,45.7,45.8,95080.0,45.71,45.81,45.7,45.8,95080.0
2023-01-24 14:40:00,45.8,45.91,45.8,45.89,59039.0,45.8,45.91,45.8,45.89,59039.0
2023-01-24 14:50:00,45.89,45.95,45.88,45.91,38074.0,45.89,45.95,45.88,45.91,38074.0
2023-01-24 15:00:00,45.91,45.92,45.84,45.84,65887.0,45.91,45.92,45.84,45.84,65887.0
2023-01-24 15:10:00,45.84,45.87,45.81,45.84,63643.0,45.84,45.87,45.81,45.84,63643.0
2023-01-24 15:20:00,45.83,45.85,45.8,45.84,91609.0,45.83,45.85,45.8,45.84,91609.0
2023-01-24 15:30:00,45.84,45.84,45.71,45.73,86408.0,45.84,45.84,45.71,45.73,86408.0
2023-01-24 15:40:00,45.73,45.75,45.68,45.74,182252.0,45.73,45.75,45.68,45.74,182252.0
2023-01-24 15:50:00,45.73,45.9,45.73,45.83,646594.0,45.73,45.9,45.73,45.83,646594.0
2023-01-25 09:30:00,45.51,45.82,45.44,45.62,189902.0,45.51,45.82,45.44,45.62,189902.0
2023-01-25 09:40:00,45.63,45.76,45.59,45.59,123290.0,45.63,45.76,45.59,45.59,123290.0
2023-01-25 09:50:00,45.59,45.77,45.58,45.77,120587.0,45.59,45.77,45.58,45.77,120587.0
2023-01-25 10:00:00,45.76,46.08,45.75,46.05,232631.0,45.76,46.08,45.75,46.05,232631.0
2023-01-25 10:10:00,46.05,46.07,45.88,45.89,133207.0,46.05,46.07,45.88,45.89,133207.0
2023-01-25 10:20:00,45.89,45.93,45.81,45.93,69534.0,45.89,45.93,45.81,45.93,69534.0
2023-01-25 10:30:00,45.93,45.94,45.75,45.77,85395.0,45.93,45.94,45.75,45.77,85395.0
2023-01-25 10:40:00,45.76,45.8,45.71,45.71,78665.0,45.76,45.8,45.71,45.71,78665.0
2023-01-25 10:50:00,45.71,45.79,45.65,45.79,83314.0,45.71,45.79,45.65,45.79,83314.0
2023-01-25 11:00:00,45.79,45.92,45.78,45.83,131700.0,45.79,45.92,45.78,45.83,131700.0
2023-01-25 11:10:00,45.83,45.87,45.77,45.82,113800.0,45.83,45.87,45.77,45.82,113800.0
2023-01-25 11:20:00,45.82,45.84,45.73,45.79,80410.0,45.82,45.84,45.73,45.79,80410.0
2023-01-25 11:30:00,45.8,45.8,45.73,45.78,48247.0,45.8,45.8,45.73,45.78,48247.0
2023-01-25 11:40:00,45.77,45.81,45.7,45.75,60670.0,45.77,45.81,45.7,45.75,60670.0
2023-01-25 11:50:00,45.75,45.84,45.74,45.8,65298.0,45.75,45.84,45.74,45.8,65298.0
2023-01-25 12:00:00,45.8,45.92,45.8,45.91,45755.0,45.8,45.92,45.8,45.91,45755.0
2023-01-25 12:10:00,45.94,45.99,45.9,45.94,56622.0,45.94,45.99,45.9,45.94,56622.0
2023-01-25 12:20:00,45.93,45.94,45.8,45.83,52553.0,45.93,45.94,45.8,45.83,52553.0
2023-01-25 12:30:00,45.84,45.92,45.8,45.89,106359.0,45.84,45.92,45.8,45.89,106359.0
2023-01-25 12:40:00,45.88,45.92,45.84,45.84,41748.0,45.88,45.92,45.84,45.84,41748.0
2023-01-25 12:50:00,45.84,45.89,45.84,45.84,43140.0,45.84,45.89,45.84,45.84,43140.0
2023-01-25 13:00:00,45.84,45.95,45.83,45.93,56625.0,45.84,45.95,45.83,45.93,56625.0
2023-01-25 13:10:00,45.93,45.99,45.91,45.98,40066.0,45.93,45.99,45.91,45.98,40066.0
2023-01-25 13:20:00,45.98,46.03,45.97,45.99,42633.0,45.98,46.03,45.97,45.99,42633.0
2023-01-25 13:30:00,46.0,46.02,45.96,45.96,66153.0,46.0,46.02,45.96,45.96,66153.0
2023-01-25 13:40:00,45.96,46.05,45.94,46.03,120341.0,45.96,46.05,45.94,46.03,120341.0
2023-01-25 13:50:00,46.03,46.06,45.99,46.01,76878.0,46.03,46.06,45.99,46.01,76878.0
2023-01-25 14:00:00,46.01,46.02,45.95,45.99,53810.0,46.01,46.02,45.95,45.99,53810.0
2023-01-25 14:10:00,45.99,46.04,45.98,46.02,70378.0,45.99,46.04,45.98,46.02,70378.0
2023-01-25 14:20:00,46.03,46.04,45.9,45.93,67708.0,46.03,46.04,45.9,45.93,67708.0
2023-01-25 14:30:00,45.94,45.98,45.86,45.91,67167.0,45.94,45.98,45.86,45.91,67167.0
2023-01-25 14:40:00,45.91,45.95,45.9,45.94,51148.0,45.91,45.95,45.9,45.94,51148.0
2023-01-25 14:50:00,45.94,45.95,45.87,45.94,64591.0,45.94,45.95,45.87,45.94,64591.0
2023-01-25 15:00:00,45.94,46.03,45.93,46.02,72357.0,45.94,46.03,45.93,46.02,72357.0
2023-01-25 15:10:00,46.02,46.04,45.97,46.0,75172.0,46.02,46.04,45.97,46.0,75172.0
2023-01-25 15:20:00,46.0,46.0,45.92,45.98,84684.0,46.0,46.0,45.92,45.98,84684.0
2023-01-25 15:30:00,45.98,46.05,45.97,46.02,145215.0,45.98,46.05,45.97,46.02,145215.0
2023-01-25 15:40:00,46.01,46.03,45.96,46.02,157541.0,46.01,46.03,45.96,46.02,157541.0
2023-01-25 15:50:00,46.01,46.13,45.95,46.13,502198.0,46.01,46.13,45.95,46.13,502198.0
2023-01-26 09:30:00,46.26,46.29,45.83,46.03,152759.0,46.26,46.29,45.83,46.03,152759.0
2023-01-26 09:40:00,46.04,46.14,45.97,46.06,203579.0,46.04,46.14,45.97,46.06,203579.0
2023-01-26 09:50:00,46.06,46.24,46.03,46.24,135910.0,46.06,46.24,46.03,46.24,135910.0
2023-01-26 10:00:00,46.24,46.25,46.09,46.18,103894.0,46.24,46.25,46.09,46.18,103894.0
2023-01-26 10:10:00,46.18,46.24,46.14,46.24,103890.0,46.18,46.24,46.14,46.24,103890.0
2023-01-26 10:20:00,46.25,46.25,46.13,46.17,74533.0,46.25,46.25,46.13,46.17,74533.0
2023-01-26 10:30:00,46.18,46.29,46.13,46.15,58798.0,46.18,46.29,46.13,46.15,58798.0
2023-01-26 10:40:00,46.15,46.2,46.13,46.17,70576.0,46.15,46.2,46.13,46.17,70576.0
2023-01-26 10:50:00,46.16,46.17,46.01,46.09,63735.0,46.16,46.17,46.01,46.09,63735.0
2023-01-26 11:00:00,46.1,46.15,46.07,46.08,65924.0,46.1,46.15,46.07,46.08,65924.0
2023-01-26 11:10:00,46.08,46.19,46.03,46.19,180667.0,46.08,46.19,46.03,46.19,180667.0
2023-01-26 11:20:00,46.19,46.22,46.12,46.2,64103.0,46.19,46.22,46.12,46.2,64103.0
2023-01-26 11:30:00,46.21,46.22,46.16,46.18,55692.0,46.21,46.22,46.16,46.18,55692.0
2023-01-26 11:40:00,46.17,46.28,46.17,46.27,71204.0,46.17,46.28,46.17,46.27,71204.0
2023-01-26 11:50:00,46.27,46.28,46.19,46.23,87247.0,46.27,46.28,46.19,46.23,87247.0
2023-01-26 12:00:00,46.24,46.29,46.21,46.28,126450.0,46.24,46.29,46.21,46.28,126450.0
2023-01-26 12:10:00,46.29,46.31,46.23,46.23,58139.0,46.29,46.31,46.23,46.23,58139.0
2023-01-26 12:20:00,46.23,46.28,46.22,46.24,43343.0,46.23,46.28,46.22,46.24,43343.0
2023-01-26 12:30:00,46.24,46.27,46.22,46.26,45833.0,46.24,46.27,46.22,46.26,45833.0
2023-01-26 12:40:00,46.25,46.27,46.17,46.21,43044.0,46.25,46.27,46.17,46.21,43044.0
2023-01-26 12:50:00,46.2,46.24,46.15,46.16,32197.0,46.2,46.24,46.15,46.16,32197.0
2023-01-26 13:00:00,46.16,46.22,46.14,46.19,51291.0,46.16,46.22,46.14,46.19,51291.0
2023-01-26 13:10:00,46.19,46.2,46.04,46.07,68585.0,46.19,46.2,46.04,46.07,68585.0
2023-01-26 13:20:00,46.07,46.07,46.0,46.05,64276.0,46.07,46.07,46.0,46.05,64276.0
2023-01-26 13:30:00,46.05,46.14,46.04,46.13,57642.0,46.05,46.14,46.04,46.13,57642.0
2023-01-26 13:40:00,46.13,46.16,46.07,46.09,78255.0,46.13,46.16,46.07,46.09,78255.0
2023-01-26 13:50:00,46.1,46.11,46.05,46.1,57710.0,46.1,46.11,46.05,46.1,57710.0
2023-01-26 14:00:00,46.1,46.14,46.09,46.12,51604.0,46.1,46.14,46.09,46.12,51604.0
2023-01-26 14:10:00,46.12,46.13,46.08,46.12,32482.0,46.12,46.13,46.08,46.12,32482.0
2023-01-26 14:20:00,46.11,46.15,46.1,46.13,52311.0,46.11,46.15,46.1,46.13,52311.0
2023-01-26 14:30:00,46.13,46.15,46.09,46.13,56726.0,46.13,46.15,46.09,46.13,56726.0
2023-01-26 14:40:00,46.14,46.19,46.13,46.16,49157.0,46.14,46.19,46.13,46.16,49157.0
2023-01-26 14:50:00,46.15,46.19,46.13,46.19,68305.0,46.15,46.19,46.13,46.19,68305.0
2023-01-26 15:00:00,46.19,46.26,46.17,46.21,77980.0,46.19,46.26,46.17,46.21,77980.0
2023-01-26 15:10:00,46.21,46.32,46.19,46.28,69618.0,46.21,46.32,46.19,46.28,69618.0
2023-01-26 15:20:00,46.29,46.29,46.22,46.25,93709.0,46.29,46.29,46.22,46.25,93709.0
2023-01-26 15:30:00,46.26,46.26,46.2,46.25,160343.0,46.26,46.26,46.2,46.25,160343.0
2023-01-26 15:40:00,46.25,46.3,46.23,46.3,135748.0,46.25,46.3,46.23,46.3,135748.0
2023-01-26 15:50:00,46.3,46.38,46.28,46.35,490538.0,46.3,46.38,46.28,46.35,490538.0
2023-01-27 09:30:00,46.21,46.35,45.73,45.84,145872.0,46.21,46.35,45.73,45.84,145872.0
2023-01-27 09:40:00,45.84,46.08,45.8,46.02,117766.0,45.84,46.08,45.8,46.02,117766.0
2023-01-27 09:50:00,46.03,46.16,46.02,46.14,58737.0,46.03,46.16,46.02,46.14,58737.0
2023-01-27 10:00:00,46.14,46.24,46.1,46.24,115355.0,46.14,46.24,46.1,46.24,115355.0
2023-01-27 10:10:00,46.23,46.33,46.23,46.3,56921.0,46.23,46.33,46.23,46.3,56921.0
2023-01-27 10:20:00,46.31,46.31,46.13,46.18,213088.0,46.31,46.31,46.13,46.18,213088.0
2023-01-27 10:30:00,46.17,46.21,46.06,46.11,179790.0,46.17,46.21,46.06,46.11,179790.0
2023-01-27 10:40:00,46.11,46.13,45.99,46.05,172020.0,46.11,46.13,45.99,46.05,172020.0
2023-01-27 10:50:00,46.04,46.12,45.98,46.11,187480.0,46.04,46.12,45.98,46.11,187480.0
2023-01-27 11:00:00,46.11,46.21,46.06,46.21,101974.0,46.11,46.21,46.06,46.21,101974.0
2023-01-27 11:10:00,46.21,46.22,46.14,46.18,103812.0,46.21,46.22,46.14,46.18,103812.0
2023-01-27 11:20:00,46.18,46.21,46.16,46.18,30849.0,46.18,46.21,46.16,46.18,30849.0
2023-01-27 11:30:00,46.18,46.23,46.09,46.1,694793.0,46.18,46.23,46.09,46.1,694793.0
2023-01-27 11:40:00,46.1,46.25,46.1,46.25,86423.0,46.1,46.25,46.1,46.25,86423.0
2023-01-27 11:50:00,46.25,46.27,46.19,46.23,54573.0,46.25,46.27,46.19,46.23,54573.0
2023-01-27 12:00:00,46.22,46.23,46.18,46.19,69273.0,46.22,46.23,46.18,46.19,69273.0
2023-01-27 12:10:00,46.19,46.25,46.18,46.21,60164.0,46.19,46.25,46.18,46.21,60164.0
2023-01-27 12:20:00,46.21,46.24,46.17,46.19,58902.0,46.21,46.24,46.17,46.19,58902.0
2023-01-27 12:30:00,46.19,46.28,46.19,46.27,98874.0,46.19,46.28,46.19,46.27,98874.0
2023-01-27 12:40:00,46.27,46.3,46.25,46.26,32186.0,46.27,46.3,46.25,46.26,32186.0
2023-01-27 12:50:00,46.25,46.26,46.19,46.19,64298.0,46.25,46.26,46.19,46.19,64298.0
2023-01-27 13:00:00,46.2,46.22,46.17,46.18,40833.0,46.2,46.22,46.17,46.18,40833.0
2023-01-27 13:10:00,46.18,46.19,46.11,46.14,54349.0,46.18,46.19,46.11,46.14,54349.0
2023-01-27 13:20:00,46.14,46.18,46.12,46.16,32337.0,46.14,46.18,46.12,46.16,32337.0
2023-01-27 13:30:00,46.16,46.21,46.15,46.19,77790.0,46.16,46.21,46.15,46.19,77790.0
2023-01-27 13:40:00,46.2,46.2,46.14,46.18,47531.0,46.2,46.2,46.14,46.18,47531.0
2023-01-27 13:50:00,46.18,46.19,46.13,46.19,53707.0,46.18,46.19,46.13,46.19,53707.0
2023-01-27 14:00:00,46.19,46.23,46.11,46.13,98066.0,46.19,46.23,46.11,46.13,98066.0
2023-01-27 14:10:00,46.13,46.14,46.07,46.1,115082.0,46.13,46.14,46.07,46.1,115082.0
2023-01-27 14:20:00,46.09,46.1,46.02,46.04,68225.0,46.09,46.1,46.02,46.04,68225.0
2023-01-27 14:30:00,46.04,46.07,46.03,46.04,122245.0,46.04,46.07,46.03,46.04,122245.0
2023-01-27 14:40:00,46.03,46.08,46.03,46.07,102696.0,46.03,46.08,46.03,46.07,102696.0
2023-01-27 14:50:00,46.06,46.08,46.03,46.07,84235.0,46.06,46.08,46.03,46.07,84235.0
2023-01-27 15:00:00,46.07,46.11,46.06,46.09,152116.0,46.07,46.11,46.06,46.09,152116.0
2023-01-27 15:10:00,46.09,46.15,46.07,46.11,161448.0,46.09,46.15,46.07,46.11,161448.0
2023-01-27 15:20:00,46.11,46.16,46.07,46.13,105606.0,46.11,46.16,46.07,46.13,105606.0
2023-01-27 15:30:00,46.13,46.14,46.09,46.1,172848.0,46.13,46.14,46.09,46.1,172848.0
2023-01-27 15:40:00,46.1,46.12,45.94,45.96,226081.0,46.1,46.12,45.94,45.96,226081.0
2023-01-27 15:50:00,45.96,45.97,45.85,45.92,802067.0,45.96,45.97,45.85,45.92,802067.0
2023-01-30 09:30:00,45.84,45.95,45.74,45.84,327343.0,45.84,45.95,45.74,45.84,327343.0
2023-01-30 09:40:00,45.84,45.85,45.66,45.74,114964.0,45.84,45.85,45.66,45.74,114964.0
2023-01-30 09:50:00,45.74,45.84,45.73,45.84,204093.0,45.74,45.84,45.73,45.84,204093.0
2023-01-30 10:00:00,45.84,45.96,45.84,45.91,66724.0,45.84,45.96,45.84,45.91,66724.0
2023-01-30 10:10:00,45.93,45.95,45.87,45.92,128704.0,45.93,45.95,45.87,45.92,128704.0
2023-01-30 10:20:00,45.91,45.95,45.86,45.94,156675.0,45.91,45.95,45.86,45.94,156675.0
2023-01-30 10:30:00,45.95,45.97,45.85,45.88,132178.0,45.95,45.97,45.85,45.88,132178.0
2023-01-30 10:40:00,45.87,45.87,45.73,45.79,76389.0,45.87,45.87,45.73,45.79,76389.0
2023-01-30 10:50:00,45.79,45.82,45.76,45.8,37098.0,45.79,45.82,45.76,45.8,37098.0
2023-01-30 11:00:00,45.8,45.84,45.76,45.77,32898.0,45.8,45.84,45.76,45.77,32898.0
2023-01-30 11:10:00,45.78,45.88,45.77,45.86,57829.0,45.78,45.88,45.77,45.86,57829.0
2023-01-30 11:20:00,45.86,45.86,45.72,45.75,295293.0,45.86,45.86,45.72,45.75,295293.0
2023-01-30 11:30:00,45.75,45.79,45.67,45.69,94828.0,45.75,45.79,45.67,45.69,94828.0
2023-01-30 11:40:00,45.68,45.72,45.65,45.69,53211.0,45.68,45.72,45.65,45.69,53211.0
2023-01-30 11:50:00,45.7,45.76,45.68,45.73,38412.0,45.7,45.76,45.68,45.73,38412.0
2023-01-30 12:00:00,45.73,45.85,45.72,45.84,50122.0,45.73,45.85,45.72,45.84,50122.0
2023-01-30 12:10:00,45.84,45.94,45.84,45.89,110933.0,45.84,45.94,45.84,45.89,110933.0
2023-01-30 12:20:00,45.89,45.93,45.87,45.92,57259.0,45.89,45.93,45.87,45.92,57259.0
2023-01-30 12:30:00,45.91,45.92,45.76,45.77,216261.0,45.91,45.92,45.76,45.77,216261.0
2023-01-30 12:40:00,45.77,45.78,45.69,45.78,84334.0,45.77,45.78,45.69,45.78,84334.0
2023-01-30 12:50:00,45.78,45.8,45.74,45.78,24768.0,45.78,45.8,45.74,45.78,24768.0
2023-01-30 13:00:00,45.77,45.77,45.72,45.73,59200.0,45.77,45.77,45.72,45.73,59200.0
2023-01-30 13:10:00,45.73,45.85,45.72,45.83,75101.0,45.73,45.85,45.72,45.83,75101.0
2023-01-30 13:20:00,45.83,45.86,45.82,45.83,39711.0,45.83,45.86,45.82,45.83,39711.0
2023-01-30 13:30:00,45.82,45.84,45.8,45.8,36135.0,45.82,45.84,45.8,45.8,36135.0
2023-01-30 13:40:00,45.8,45.82,45.76,45.79,58098.0,45.8,45.82,45.76,45.79,58098.0
2023-01-30 13:50:00,45.79,45.82,45.76,45.81,31757.0,45.79,45.82,45.76,45.81,31757.0
2023-01-30 14:00:00,45.81,45.83,45.77,45.8,36135.0,45.81,45.83,45.77,45.8,36135.0
2023-01-30 14:10:00,45.8,45.8,45.71,45.73,59237.0,45.8,45.8,45.71,45.73,59237.0
2023-01-30 14:20:00,45.73,45.76,45.66,45.69,87076.0,45.73,45.76,45.66,45.69,87076.0
2023-01-30 14:30:00,45.68,45.7,45.65,45.68,73633.0,45.68,45.7,45.65,45.68,73633.0
2023-01-30 14:40:00,45.68,45.71,45.64,45.66,215971.0,45.68,45.71,45.64,45.66,215971.0
2023-01-30 14:50:00,45.66,45.77,45.65,45.76,133982.0,45.66,45.77,45.65,45.76,133982.0
2023-01-30 15:00:00,45.75,45.78,45.72,45.74,89840.0,45.75,45.78,45.72,45.74,89840.0
2023-01-30 15:10:00,45.75,45.76,45.69,45.73,153516.0,45.75,45.76,45.69,45.73,153516.0
2023-01-30 15:20:00,45.73,45.77,45.73,45.75,144391.0,45.73,45.77,45.73,45.75,144391.0
2023-01-30 15:30:00,45.75,45.81,45.72,45.8,176423.0,45.75,45.81,45.72,45.8,176423.0
2023-01-30 15:40:00,45.8,45.83,45.71,45.79,395435.0,45.8,45.83,45.71,45.79,395435.0
2023-01-30 15:50:00,45.78,45.83,45.74,45.81,1125682.0,45.78,45.83,45.74,45.81,1125682.0
2023-01-31 09:30:00,45.88,46.15,45.86,46.11,322495.0,45.88,46.15,45.86,46.11,322495.0
2023-01-31 09:40:00,46.1,46.2,45.95,45.98,214908.0,46.1,46.2,45.95,45.98,214908.0
2023-01-31 09:50:00,45.98,46.0,45.75,45.77,161347.0,45.98,46.0,45.75,45.77,161347.0
2023-01-31 10:00:00,45.74,45.89,45.74,45.87,129006.0,45.74,45.89,45.74,45.87,129006.0
2023-01-31 10:10:00,45.86,45.91,45.83,45.91,159933.0,45.86,45.91,45.83,45.91,159933.0
2023-01-31 10:20:00,45.9,45.9,45.77,45.86,163326.0,45.9,45.9,45.77,45.86,163326.0
2023-01-31 10:30:00,45.86,45.88,45.72,45.73,145663.0,45.86,45.88,45.72,45.73,145663.0
2023-01-31 10:40:00,45.72,45.81,45.69,45.78,86664.0,45.72,45.81,45.69,45.78,86664.0
2023-01-31 10:50:00,45.78,45.79,45.71,45.73,76715.0,45.78,45.79,45.71,45.73,76715.0
2023-01-31 11:00:00,45.74,45.88,45.74,45.86,177507.0,45.74,45.88,45.74,45.86,177507.0
2023-01-31 11:10:00,45.86,45.89,45.77,45.78,303003.0,45.86,45.89,45.77,45.78,303003.0
2023-01-31 11:20:00,45.78,45.83,45.76,45.78,105304.0,45.78,45.83,45.76,45.78,105304.0
2023-01-31 11:30:00,45.79,45.83,45.74,45.76,262867.0,45.79,45.83,45.74,45.76,262867.0
2023-01-31 11:40:00,45.76,45.77,45.57,45.58,132331.0,45.76,45.77,45.57,45.58,132331.0
2023-01-31 11:50:00,45.58,45.83,45.57,45.82,155625.0,45.58,45.83,45.57,45.82,155625.0
2023-01-31 12:00:00,45.82,45.83,45.75,45.83,116765.0,45.82,45.83,45.75,45.83,116765.0
2023-01-31 12:10:00,45.83,45.9,45.79,45.89,120962.0,45.83,45.9,45.79,45.89,120962.0
2023-01-31 12:20:00,45.89,45.93,45.83,45.92,100838.0,45.89,45.93,45.83,45.92,100838.0
2023-01-31 12:30:00,45.93,45.96,45.89,45.9,107299.0,45.93,45.96,45.89,45.9,107299.0
2023-01-31 12:40:00,45.9,45.92,45.87,45.88,113174.0,45.9,45.92,45.87,45.88,113174.0
2023-01-31 12:50:00,45.89,45.96,45.88,45.96,100904.0,45.89,45.96,45.88,45.96,100904.0
2023-01-31 13:00:00,45.96,46.02,45.95,45.96,260417.0,45.96,46.02,45.95,45.96,260417.0
2023-01-31 13:10:00,45.96,46.08,45.95,46.07,240090.0,45.96,46.08,45.95,46.07,240090.0
2023-01-31 13:20:00,46.06,46.13,46.03,46.13,132683.0,46.06,46.13,46.03,46.13,132683.0
2023-01-31 13:30:00,46.13,46.16,46.12,46.16,172194.0,46.13,46.16,46.12,46.16,172194.0
2023-01-31 13:40:00,46.16,46.25,46.13,46.25,202643.0,46.16,46.25,46.13,46.25,202643.0
2023-01-31 13:50:00,46.25,46.33,46.24,46.32,242592.0,46.25,46.33,46.24,46.32,242592.0
2023-01-31 14:00:00,46.32,46.33,46.24,46.27,359381.0,46.32,46.33,46.24,46.27,359381.0
2023-01-31 14:10:00,46.27,46.36,46.27,46.3,179194.0,46.27,46.36,46.27,46.3,179194.0
2023-01-31 14:20:00,46.3,46.32,46.26,46.28,286341.0,46.3,46.32,46.26,46.28,286341.0
2023-01-31 14:30:00,46.28,46.34,46.23,46.27,274681.0,46.28,46.34,46.23,46.27,274681.0
2023-01-31 14:40:00,46.27,46.32,46.25,46.31,172969.0,46.27,46.32,46.25,46.31,172969.0
2023-01-31 14:50:00,46.32,46.33,46.25,46.26,100450.0,46.32,46.33,46.25,46.26,100450.0
2023-01-31 15:00:00,46.26,46.27,46.16,46.16,274529.0,46.26,46.27,46.16,46.16,274529.0
2023-01-31 15:10:00,46.16,46.17,46.09,46.13,142852.0,46.16,46.17,46.09,46.13,142852.0
2023-01-31 15:20:00,46.13,46.14,46.03,46.13,176092.0,46.13,46.14,46.03,46.13,176092.0
2023-01-31 15:30:00,46.13,46.15,46.07,46.12,240030.0,46.13,46.15,46.07,46.12,240030.0
2023-01-31 15:40:00,46.12,46.21,46.11,46.16,298019.0,46.12,46.21,46.11,46.16,298019.0
2023-01-31 15:50:00,46.17,46.29,46.16,46.24,1083525.0,46.17,46.29,46.16,46.24,1083525.0
2023-02-01 09:30:00,46.62,47.38,46.5,47.2,1029681.0,46.62,47.38,46.5,47.2,1029681.0
2023-02-01 09:40:00,47.2,47.28,46.96,47.1,678005.0,47.2,47.28,46.96,47.1,678005.0
2023-02-01 09:50:00,47.09,47.45,46.96,47.34,701926.0,47.09,47.45,46.96,47.34,701926.0
2023-02-01 10:00:00,47.3,47.71,47.19,47.68,607467.0,47.3,47.71,47.19,47.68,607467.0
2023-02-01 10:10:00,47.68,47.69,47.44,47.52,424298.0,47.68,47.69,47.44,47.52,424298.0
2023-02-01 10:20:00,47.52,47.69,47.28,47.4,671249.0,47.52,47.69,47.28,47.4,671249.0
2023-02-01 10:30:00,47.39,47.47,47.27,47.4,304310.0,47.39,47.47,47.27,47.4,304310.0
2023-02-01 10:40:00,47.38,47.45,47.15,47.27,234687.0,47.38,47.45,47.15,47.27,234687.0
2023-02-01 10:50:00,47.28,47.31,46.98,47.0,349902.0,47.28,47.31,46.98,47.0,349902.0
2023-02-01 11:00:00,47.0,47.02,46.77,46.84,778216.0,47.0,47.02,46.77,46.84,778216.0
2023-02-01 11:10:00,46.84,46.93,46.74,46.8,199691.0,46.84,46.93,46.74,46.8,199691.0
2023-02-01 11:20:00,46.8,47.03,46.66,46.98,330252.0,46.8,47.03,46.66,46.98,330252.0
2023-02-01 11:30:00,46.99,47.03,46.89,46.92,126437.0,46.99,47.03,46.89,46.92,126437.0
2023-02-01 11:40:00,46.94,46.98,46.82,46.93,152888.0,46.94,46.98,46.82,46.93,152888.0
2023-02-01 11:50:00,46.93,46.93,46.75,46.79,318518.0,46.93,46.93,46.75,46.79,318518.0
2023-02-01 12:00:00,46.79,46.92,46.72,46.89,407971.0,46.79,46.92,46.72,46.89,407971.0
2023-02-01 12:10:00,46.89,46.92,46.82,46.83,415445.0,46.89,46.92,46.82,46.83,415445.0
2023-02-01 12:20:00,46.83,46.92,46.77,46.88,110052.0,46.83,46.92,46.77,46.88,110052.0
2023-02-01 12:30:00,46.88,46.93,46.79,46.81,80063.0,46.88,46.93,46.79,46.81,80063.0
2023-02-01 12:40:00,46.8,46.84,46.66,46.68,356396.0,46.8,46.84,46.66,46.68,356396.0
2023-02-01 12:50:00,46.68,46.73,46.59,46.65,374590.0,46.68,46.73,46.59,46.65,374590.0
2023-02-01 13:00:00,46.66,46.9,46.62,46.81,234949.0,46.66,46.9,46.62,46.81,234949.0
2023-02-01 13:10:00,46.81,46.82,46.76,46.78,116563.0,46.81,46.82,46.76,46.78,116563.0
2023-02-01 13:20:00,46.78,46.81,46.65,46.66,115560.0,46.78,46.81,46.65,46.66,115560.0
2023-02-01 13:30:00,46.66,46.82,46.65,46.76,126492.0,46.66,46.82,46.65,46.76,126492.0
2023-02-01 13:40:00,46.76,46.94,46.75,46.91,212052.0,46.76,46.94,46.75,46.91,212052.0
2023-02-01 13:50:00,46.91,47.02,46.86,46.9,214271.0,46.91,47.02,46.86,46.9,214271.0
2023-02-01 14:00:00,46.91,46.98,46.78,46.9,175714.0,46.91,46.98,46.78,46.9,175714.0
2023-02-01 14:10:00,46.91,47.02,46.9,46.99,296779.0,46.91,47.02,46.9,46.99,296779.0
2023-02-01 14:20:00,46.99,47.02,46.81,46.81,124404.0,46.99,47.02,46.81,46.81,124404.0
2023-02-01 14:30:00,46.81,46.98,46.66,46.96,148715.0,46.81,46.98,46.66,46.96,148715.0
2023-02-01 14:40:00,46.97,47.24,46.91,47.13,233396.0,46.97,47.24,46.91,47.13,233396.0
2023-02-01 14:50:00,47.13,47.2,47.05,47.08,81713.0,47.13,47.2,47.05,47.08,81713.0
2023-02-01 15:00:00,47.09,47.34,47.09,47.33,193384.0,47.09,47.34,47.09,47.33,193384.0
2023-02-01 15:10:00,47.33,47.34,47.12,47.2,142117.0,47.33,47.34,47.12,47.2,142117.0
2023-02-01 15:20:00,47.19,47.32,47.13,47.31,131810.0,47.19,47.32,47.13,47.31,131810.0
2023-02-01 15:30:00,47.31,47.57,47.3,47.54,217969.0,47.31,47.57,47.3,47.54,217969.0
2023-02-01 15:40:00,47.54,47.67,47.53,47.57,250355.0,47.54,47.67,47.53,47.57,250355.0
2023-02-01 15:50:00,47.56,47.57,47.43,47.55,753741.0,47.56,47.57,47.43,47.55,753741.0
2023-02-02 09:30:00,47.65,48.19,47.46,48.08,401425.0,47.65,48.19,47.46,48.08,401425.0
2023-02-02 09:40:00,48.08,48.08,47.69,47.78,353888.0,48.08,48.08,47.69,47.78,353888.0
2023-02-02 09:50:00,47.76,47.83,47.45,47.45,220362.0,47.76,47.83,47.45,47.45,220362.0
2023-02-02 10:00:00,47.45,47.48,47.12,47.14,354774.0,47.45,47.48,47.12,47.14,354774.0
2023-02-02 10:10:00,47.13,47.35,47.1,47.35,164667.0,47.13,47.35,47.1,47.35,164667.0
2023-02-02 10:20:00,47.34,47.43,47.18,47.41,251050.0,47.34,47.43,47.18,47.41,251050.0
2023-02-02 10:30:00,47.41,47.63,47.39,47.56,148331.0,47.41,47.63,47.39,47.56,148331.0
2023-02-02 10:40:00,47.57,47.66,47.51,47.63,115060.0,47.57,47.66,47.51,47.63,115060.0
2023-02-02 10:50:00,47.64,47.82,47.6,47.72,264029.0,47.64,47.82,47.6,47.72,264029.0
2023-02-02 11:00:00,47.72,47.85,47.65,47.82,197083.0,47.72,47.85,47.65,47.82,197083.0
2023-02-02 11:10:00,47.83,47.83,47.7,47.82,131494.0,47.83,47.83,47.7,47.82,131494.0
2023-02-02 11:20:00,47.82,47.83,47.69,47.7,194419.0,47.82,47.83,47.69,47.7,194419.0
2023-02-02 11:30:00,47.69,47.74,47.63,47.64,136267.0,47.69,47.74,47.63,47.64,136267.0
2023-02-02 11:40:00,47.63,47.66,47.5,47.51,168693.0,47.63,47.66,47.5,47.51,168693.0
2023-02-02 11:50:00,47.51,47.58,47.47,47.54,146174.0,47.51,47.58,47.47,47.54,146174.0
2023-02-02 12:00:00,47.54,47.82,47.53,47.8,261076.0,47.54,47.82,47.53,47.8,261076.0
2023-02-02 12:10:00,47.8,47.93,47.76,47.77,277008.0,47.8,47.93,47.76,47.77,277008.0
2023-02-02 12:20:00,47.77,47.88,47.76,47.84,281783.0,47.77,47.88,47.76,47.84,281783.0
2023-02-02 12:30:00,47.84,47.85,47.76,47.78,228663.0,47.84,47.85,47.76,47.78,228663.0
2023-02-02 12:40:00,47.78,47.83,47.72,47.74,140294.0,47.78,47.83,47.72,47.74,140294.0
2023-02-02 12:50:00,47.74,47.9,47.72,47.87,138767.0,47.74,47.9,47.72,47.87,138767.0
2023-02-02 13:00:00,47.87,47.99,47.84,47.84,176980.0,47.87,47.99,47.84,47.84,176980.0
2023-02-02 13:10:00,47.84,47.89,47.78,47.8,81935.0,47.84,47.89,47.78,47.8,81935.0
2023-02-02 13:20:00,47.8,47.81,47.71,47.72,76223.0,47.8,47.81,47.71,47.72,76223.0
2023-02-02 13:30:00,47.72,47.83,47.7,47.83,51211.0,47.72,47.83,47.7,47.83,51211.0
2023-02-02 13:40:00,47.83,47.89,47.79,47.84,179812.0,47.83,47.89,47.79,47.84,179812.0
2023-02-02 13:50:00,47.84,48.05,47.84,48.02,224920.0,47.84,48.05,47.84,48.02,224920.0
2023-02-02 14:00:00,48.02,48.04,47.95,47.97,142357.0,48.02,48.04,47.95,47.97,142357.0
2023-02-02 14:10:00,47.97,48.02,47.9,48.02,182279.0,47.97,48.02,47.9,48.02,182279.0
2023-02-02 14:20:00,48.02,48.04,47.83,47.91,198491.0,48.02,48.04,47.83,47.91,198491.0
2023-02-02 14:30:00,47.91,47.91,47.69,47.7,146584.0,47.91,47.91,47.69,47.7,146584.0
2023-02-02 14:40:00,47.7,47.83,47.68,47.83,86114.0,47.7,47.83,47.68,47.83,86114.0
2023-02-02 14:50:00,47.83,47.85,47.71,47.75,148887.0,47.83,47.85,47.71,47.75,148887.0
2023-02-02 15:00:00,47.75,47.93,47.73,47.91,335763.0,47.75,47.93,47.73,47.91,335763.0
2023-02-02 15:10:00,47.91,47.95,47.79,47.85,210377.0,47.91,47.95,47.79,47.85,210377.0
2023-02-02 15:20:00,47.84,47.94,47.84,47.94,161566.0,47.84,47.94,47.84,47.94,161566.0
2023-02-02 15:30:00,47.94,48.03,47.93,47.96,321581.0,47.94,48.03,47.93,47.96,321581.0
2023-02-02 15:40:00,47.96,48.09,47.94,48.05,517131.0,47.96,48.09,47.94,48.05,517131.0
2023-02-02 15:50:00,48.05,48.14,48.01,48.08,1037488.0,48.05,48.14,48.01,48.08,1037488.0
2023-02-03 09:30:00,48.0,48.37,47.87,48.24,488105.0,48.0,48.37,47.87,48.24,488105.0
2023-02-03 09:40:00,48.22,48.26,47.95,48.09,322142.0,48.22,48.26,47.95,48.09,322142.0
2023-02-03 09:50:00,48.08,48.24,48.07,48.13,113407.0,48.08,48.24,48.07,48.13,113407.0
2023-02-03 10:00:00,48.12,48.21,47.98,48.2,181092.0,48.12,48.21,47.98,48.2,181092.0
2023-02-03 10:10:00,48.2,48.48,48.19,48.45,307391.0,48.2,48.48,48.19,48.45,307391.0
2023-02-03 10:20:00,48.45,48.78,48.43,48.61,409840.0,48.45,48.78,48.43,48.61,409840.0
2023-02-03 10:30:00,48.62,48.86,48.53,48.82,285478.0,48.62,48.86,48.53,48.82,285478.0
2023-02-03 10:40:00,48.81,48.87,48.73,48.73,433379.0,48.81,48.87,48.73,48.73,433379.0
2023-02-03 10:50:00,48.73,48.79,48.68,48.73,204640.0,48.73,48.79,48.68,48.73,204640.0
2023-02-03 11:00:00,48.73,48.81,48.71,48.74,175215.0,48.73,48.81,48.71,48.74,175215.0
2023-02-03 11:10:00,48.73,48.81,48.7,48.73,283380.0,48.73,48.81,48.7,48.73,283380.0
2023-02-03 11:20:00,48.73,48.79,48.71,48.76,411558.0,48.73,48.79,48.71,48.76,411558.0
2023-02-03 11:30:00,48.76,48.81,48.68,48.71,265270.0,48.76,48.81,48.68,48.71,265270.0
2023-02-03 11:40:00,48.71,48.72,48.59,48.6,166138.0,48.71,48.72,48.59,48.6,166138.0
2023-02-03 11:50:00,48.6,48.69,48.59,48.61,151160.0,48.6,48.69,48.59,48.61,151160.0
2023-02-03 12:00:00,48.59,48.74,48.55,48.66,168458.0,48.59,48.74,48.55,48.66,168458.0
2023-02-03 12:10:00,48.66,48.74,48.66,48.7,107235.0,48.66,48.74,48.66,48.7,107235.0
2023-02-03 12:20:00,48.69,48.78,48.67,48.67,84498.0,48.69,48.78,48.67,48.67,84498.0
2023-02-03 12:30:00,48.68,48.76,48.65,48.7,117796.0,48.68,48.76,48.65,48.7,117796.0
2023-02-03 12:40:00,48.7,48.76,48.69,48.72,96580.0,48.7,48.76,48.69,48.72,96580.0
2023-02-03 12:50:00,48.72,48.78,48.61,48.66,130917.0,48.72,48.78,48.61,48.66,130917.0
2023-02-03 13:00:00,48.66,48.67,48.57,48.57,128697.0,48.66,48.67,48.57,48.57,128697.0
2023-02-03 13:10:00,48.57,48.69,48.54,48.64,140370.0,48.57,48.69,48.54,48.64,140370.0
2023-02-03 13:20:00,48.64,48.66,48.55,48.57,88649.0,48.64,48.66,48.55,48.57,88649.0
2023-02-03 13:30:00,48.57,48.64,48.54,48.64,91938.0,48.57,48.64,48.54,48.64,91938.0
2023-02-03 13:40:00,48.64,48.65,48.57,48.63,108725.0,48.64,48.65,48.57,48.63,108725.0
2023-02-03 13:50:00,48.63,48.67,48.62,48.65,102675.0,48.63,48.67,48.62,48.65,102675.0
2023-02-03 14:00:00,48.65,48.67,48.5,48.52,200111.0,48.65,48.67,48.5,48.52,200111.0
2023-02-03 14:10:00,48.53,48.53,48.42,48.51,108170.0,48.53,48.53,48.42,48.51,108170.0
2023-02-03 14:20:00,48.51,48.6,48.5,48.59,116780.0,48.51,48.6,48.5,48.59,116780.0
2023-02-03 14:30:00,48.58,48.71,48.52,48.69,172975.0,48.58,48.71,48.52,48.69,172975.0
2023-02-03 14:40:00,48.69,48.69,48.59,48.61,78522.0,48.69,48.69,48.59,48.61,78522.0
2023-02-03 14:50:00,48.61,48.7,48.57,48.7,107352.0,48.61,48.7,48.57,48.7,107352.0
2023-02-03 15:00:00,48.69,48.71,48.59,48.66,113596.0,48.69,48.71,48.59,48.66,113596.0
2023-02-03 15:10:00,48.66,48.78,48.65,48.76,126453.0,48.66,48.78,48.65,48.76,126453.0
2023-02-03 15:20:00,48.76,48.81,48.71,48.79,137673.0,48.76,48.81,48.71,48.79,137673.0
2023-02-03 15:30:00,48.79,48.84,48.77,48.77,181994.0,48.79,48.84,48.77,48.77,181994.0
2023-02-03 15:40:00,48.78,48.83,48.62,48.66,674237.0,48.78,48.83,48.62,48.66,674237.0
2023-02-03 15:50:00,48.66,48.69,48.46,48.48,1496339.0,48.66,48.69,48.46,48.48,1496339.0
2023-02-06 09:30:00,48.23,48.23,47.92,48.03,203110.0,48.23,48.23,47.92,48.03,203110.0
2023-02-06 09:40:00,48.03,48.05,47.8,47.91,247341.0,48.03,48.05,47.8,47.91,247341.0
2023-02-06 09:50:00,47.91,48.03,47.87,48.01,128724.0,47.91,48.03,47.87,48.01,128724.0
2023-02-06 10:00:00,48.01,48.03,47.87,47.88,117249.0,48.01,48.03,47.87,47.88,117249.0
2023-02-06 10:10:00,47.87,47.89,47.71,47.79,98606.0,47.87,47.89,47.71,47.79,98606.0
2023-02-06 10:20:00,47.79,47.83,47.69,47.73,73412.0,47.79,47.83,47.69,47.73,73412.0
2023-02-06 10:30:00,47.72,47.81,47.63,47.77,107411.0,47.72,47.81,47.63,47.77,107411.0
2023-02-06 10:40:00,47.78,48.01,47.78,47.94,102241.0,47.78,48.01,47.78,47.94,102241.0
2023-02-06 10:50:00,47.94,48.04,47.86,47.87,133022.0,47.94,48.04,47.86,47.87,133022.0
2023-02-06 11:00:00,47.87,47.94,47.86,47.87,61462.0,47.87,47.94,47.86,47.87,61462.0
2023-02-06 11:10:00,47.88,47.98,47.87,47.97,87145.0,47.88,47.98,47.87,47.97,87145.0
2023-02-06 11:20:00,47.97,48.0,47.94,47.99,56998.0,47.97,48.0,47.94,47.99,56998.0
2023-02-06 11:30:00,47.99,48.01,47.89,47.89,62748.0,47.99,48.01,47.89,47.89,62748.0
2023-02-06 11:40:00,47.89,47.94,47.86,47.87,57007.0,47.89,47.94,47.86,47.87,57007.0
2023-02-06 11:50:00,47.87,47.88,47.83,47.84,54798.0,47.87,47.88,47.83,47.84,54798.0
2023-02-06 12:00:00,47.84,47.87,47.79,47.8,60922.0,47.84,47.87,47.79,47.8,60922.0
2023-02-06 12:10:00,47.79,47.82,47.74,47.8,56314.0,47.79,47.82,47.74,47.8,56314.0
2023-02-06 12:20:00,47.8,47.82,47.78,47.82,41207.0,47.8,47.82,47.78,47.82,41207.0
2023-02-06 12:30:00,47.82,47.88,47.81,47.87,65945.0,47.82,47.88,47.81,47.87,65945.0
2023-02-06 12:40:00,47.87,47.88,47.81,47.87,58074.0,47.87,47.88,47.81,47.87,58074.0
2023-02-06 12:50:00,47.86,47.91,47.85,47.88,68244.0,47.86,47.91,47.85,47.88,68244.0
2023-02-06 13:00:00,47.88,47.88,47.76,47.84,59498.0,47.88,47.88,47.76,47.84,59498.0
2023-02-06 13:10:00,47.84,47.88,47.77,47.87,54642.0,47.84,47.88,47.77,47.87,54642.0
2023-02-06 13:20:00,47.88,47.88,47.84,47.86,33503.0,47.88,47.88,47.84,47.86,33503.0
2023-02-06 13:30:00,47.86,47.89,47.81,47.84,67728.0,47.86,47.89,47.81,47.84,67728.0
2023-02-06 13:40:00,47.84,47.86,47.74,47.76,160979.0,47.84,47.86,47.74,47.76,160979.0
2023-02-06 13:50:00,47.75,47.89,47.74,47.84,133903.0,47.75,47.89,47.74,47.84,133903.0
2023-02-06 14:00:00,47.83,47.84,47.8,47.82,59119.0,47.83,47.84,47.8,47.82,59119.0
2023-02-06 14:10:00,47.82,47.89,47.81,47.88,51197.0,47.82,47.89,47.81,47.88,51197.0
2023-02-06 14:20:00,47.88,47.89,47.8,47.82,62274.0,47.88,47.89,47.8,47.82,62274.0
2023-02-06 14:30:00,47.82,47.82,47.76,47.78,79804.0,47.82,47.82,47.76,47.78,79804.0
2023-02-06 14:40:00,47.78,47.78,47.74,47.75,44606.0,47.78,47.78,47.74,47.75,44606.0
2023-02-06 14:50:00,47.74,47.78,47.7,47.76,76234.0,47.74,47.78,47.7,47.76,76234.0
2023-02-06 15:00:00,47.76,47.77,47.68,47.7,46142.0,47.76,47.77,47.68,47.7,46142.0
2023-02-06 15:10:00,47.7,47.7,47.64,47.69,97826.0,47.7,47.7,47.64,47.69,97826.0
2023-02-06 15:20:00,47.69,47.69,47.59,47.6,84638.0,47.69,47.69,47.59,47.6,84638.0
2023-02-06 15:30:00,47.6,47.65,47.55,47.65,165440.0,47.6,47.65,47.55,47.65,165440.0
2023-02-06 15:40:00,47.64,47.65,47.57,47.58,195127.0,47.64,47.65,47.57,47.58,195127.0
2023-02-06 15:50:00,47.58,47.67,47.57,47.66,588899.0,47.58,47.67,47.57,47.66,588899.0
2023-02-07 09:30:00,47.07,47.35,47.05,47.29,147519.0,47.07,47.35,47.05,47.29,147519.0
2023-02-07 09:40:00,47.28,47.3,47.22,47.3,61444.0,47.28,47.3,47.22,47.3,61444.0
2023-02-07 09:50:00,47.28,47.36,47.25,47.35,52009.0,47.28,47.36,47.25,47.35,52009.0
2023-02-07 10:00:00,47.34,47.4,47.28,47.39,48821.0,47.34,47.4,47.28,47.39,48821.0
2023-02-07 10:10:00,47.39,47.48,47.38,47.47,70705.0,47.39,47.48,47.38,47.47,70705.0
2023-02-07 10:20:00,47.47,47.5,47.42,47.45,58261.0,47.47,47.5,47.42,47.45,58261.0
2023-02-07 10:30:00,47.44,47.47,47.41,47.44,44001.0,47.44,47.47,47.41,47.44,44001.0
2023-02-07 10:40:00,47.43,47.44,47.36,47.39,114429.0,47.43,47.44,47.36,47.39,114429.0
2023-02-07 10:50:00,47.39,47.47,47.38,47.46,60231.0,47.39,47.47,47.38,47.46,60231.0
2023-02-07 11:00:00,47.47,47.54,47.46,47.53,47633.0,47.47,47.54,47.46,47.53,47633.0
2023-02-07 11:10:00,47.54,47.6,47.5,47.55,92495.0,47.54,47.6,47.5,47.55,92495.0
2023-02-07 11:20:00,47.55,47.61,47.53,47.6,24459.0,47.55,47.61,47.53,47.6,24459.0
2023-02-07 11:30:00,47.61,47.67,47.61,47.66,101757.0,47.61,47.67,47.61,47.66,101757.0
2023-02-07 11:40:00,47.66,47.71,47.65,47.7,125493.0,47.66,47.71,47.65,47.7,125493.0
2023-02-07 11:50:00,47.7,47.7,47.63,47.65,23610.0,47.7,47.7,47.63,47.65,23610.0
2023-02-07 12:00:00,47.64,47.65,47.55,47.65,75623.0,47.64,47.65,47.55,47.65,75623.0
2023-02-07 12:10:00,47.65,47.67,47.59,47.65,138199.0,47.65,47.67,47.59,47.65,138199.0
2023-02-07 12:20:00,47.65,47.66,47.59,47.61,20339.0,47.65,47.66,47.59,47.61,20339.0
2023-02-07 12:30:00,47.6,47.64,47.6,47.64,15572.0,47.6,47.64,47.6,47.64,15572.0
2023-02-07 12:40:00,47.64,47.77,47.53,47.77,190393.0,47.64,47.77,47.53,47.77,190393.0
2023-02-07 12:50:00,47.77,47.91,47.72,47.86,63108.0,47.77,47.91,47.72,47.86,63108.0
2023-02-07 13:00:00,47.87,47.92,47.73,47.73,183634.0,47.87,47.92,47.73,47.73,183634.0
2023-02-07 13:10:00,47.74,47.78,47.62,47.67,86542.0,47.74,47.78,47.62,47.67,86542.0
2023-02-07 13:20:00,47.66,47.67,47.45,47.46,51379.0,47.66,47.67,47.45,47.46,51379.0
2023-02-07 13:30:00,47.45,47.45,47.31,47.43,233430.0,47.45,47.45,47.31,47.43,233430.0
2023-02-07 13:40:00,47.44,47.51,47.39,47.42,49266.0,47.44,47.51,47.39,47.42,49266.0
2023-02-07 13:50:00,47.41,47.52,47.4,47.51,106662.0,47.41,47.52,47.4,47.51,106662.0
2023-02-07 14:00:00,47.51,47.78,47.5,47.77,60897.0,47.51,47.78,47.5,47.77,60897.0
2023-02-07 14:10:00,47.76,47.87,47.75,47.84,40099.0,47.76,47.87,47.75,47.84,40099.0
2023-02-07 14:20:00,47.83,47.9,47.79,47.83,37911.0,47.83,47.9,47.79,47.83,37911.0
2023-02-07 14:30:00,47.83,47.97,47.81,47.96,36471.0,47.83,47.97,47.81,47.96,36471.0
2023-02-07 14:40:00,47.96,48.01,47.93,47.95,47715.0,47.96,48.01,47.93,47.95,47715.0
2023-02-07 14:50:00,47.95,48.03,47.91,48.02,48811.0,47.95,48.03,47.91,48.02,48811.0
2023-02-07 15:00:00,48.03,48.11,47.94,47.96,81616.0,48.03,48.11,47.94,47.96,81616.0
2023-02-07 15:10:00,47.96,48.07,47.96,48.06,68713.0,47.96,48.07,47.96,48.06,68713.0
2023-02-07 15:20:00,48.05,48.13,48.02,48.07,145609.0,48.05,48.13,48.02,48.07,145609.0
2023-02-07 15:30:00,48.07,48.13,48.02,48.09,189852.0,48.07,48.13,48.02,48.09,189852.0
2023-02-07 15:40:00,48.09,48.16,48.08,48.16,185287.0,48.09,48.16,48.08,48.16,185287.0
2023-02-07 15:50:00,48.16,48.27,48.08,48.08,433000.0,48.16,48.27,48.08,48.08,433000.0
2023-02-08 09:30:00,47.94,48.23,47.8,48.22,129893.0,47.94,48.23,47.8,48.22,129893.0
2023-02-08 09:40:00,48.21,48.23,47.99,48.07,84027.0,48.21,48.23,47.99,48.07,84027.0
2023-02-08 09:50:00,48.07,48.21,48.05,48.19,72422.0,48.07,48.21,48.05,48.19,72422.0
2023-02-08 10:00:00,48.18,48.25,48.11,48.16,182325.0,48.18,48.25,48.11,48.16,182325.0
2023-02-08 10:10:00,48.16,48.19,48.09,48.19,35458.0,48.16,48.19,48.09,48.19,35458.0
2023-02-08 10:20:00,48.19,48.19,48.06,48.08,44246.0,48.19,48.19,48.06,48.08,44246.0
2023-02-08 10:30:00,48.07,48.07,47.94,48.05,74457.0,48.07,48.07,47.94,48.05,74457.0
2023-02-08 10:40:00,48.05,48.08,48.0,48.05,39491.0,48.05,48.08,48.0,48.05,39491.0
2023-02-08 10:50:00,48.05,48.09,47.98,48.02,46993.0,48.05,48.09,47.98,48.02,46993.0
2023-02-08 11:00:00,48.01,48.04,47.93,47.97,56434.0,48.01,48.04,47.93,47.97,56434.0
2023-02-08 11:10:00,47.97,47.99,47.93,47.94,45382.0,47.97,47.99,47.93,47.94,45382.0
2023-02-08 11:20:00,47.94,47.97,47.75,47.84,78099.0,47.94,47.97,47.75,47.84,78099.0
2023-02-08 11:30:00,47.84,47.88,47.83,47.87,56687.0,47.84,47.88,47.83,47.87,56687.0
2023-02-08 11:40:00,47.87,47.87,47.8,47.82,53347.0,47.87,47.87,47.8,47.82,53347.0
2023-02-08 11:50:00,47.82,47.88,47.75,47.86,65656.0,47.82,47.88,47.75,47.86,65656.0
2023-02-08 12:00:00,47.86,47.88,47.82,47.86,44960.0,47.86,47.88,47.82,47.86,44960.0
2023-02-08 12:10:00,47.86,47.89,47.82,47.85,53790.0,47.86,47.89,47.82,47.85,53790.0
2023-02-08 12:20:00,47.86,47.93,47.85,47.93,47055.0,47.86,47.93,47.85,47.93,47055.0
2023-02-08 12:30:00,47.93,47.94,47.87,47.87,46981.0,47.93,47.94,47.87,47.87,46981.0
2023-02-08 12:40:00,47.88,47.88,47.81,47.84,78605.0,47.88,47.88,47.81,47.84,78605.0
2023-02-08 12:50:00,47.84,47.86,47.8,47.82,44974.0,47.84,47.86,47.8,47.82,44974.0
2023-02-08 13:00:00,47.83,47.83,47.77,47.78,86795.0,47.83,47.83,47.77,47.78,86795.0
2023-02-08 13:10:00,47.78,47.89,47.76,47.89,99900.0,47.78,47.89,47.76,47.89,99900.0
2023-02-08 13:20:00,47.88,47.9,47.8,47.8,69775.0,47.88,47.9,47.8,47.8,69775.0
2023-02-08 13:30:00,47.8,47.81,47.72,47.75,69622.0,47.8,47.81,47.72,47.75,69622.0
2023-02-08 13:40:00,47.75,47.76,47.7,47.72,56825.0,47.75,47.76,47.7,47.72,56825.0
2023-02-08 13:50:00,47.72,47.76,47.68,47.72,65410.0,47.72,47.76,47.68,47.72,65410.0
2023-02-08 14:00:00,47.71,47.71,47.62,47.67,94554.0,47.71,47.71,47.62,47.67,94554.0
2023-02-08 14:10:00,47.67,47.75,47.66,47.75,71084.0,47.67,47.75,47.66,47.75,71084.0
2023-02-08 14:20:00,47.74,47.75,47.63,47.64,77723.0,47.74,47.75,47.63,47.64,77723.0
2023-02-08 14:30:00,47.64,47.7,47.6,47.69,55471.0,47.64,47.7,47.6,47.69,55471.0
2023-02-08 14:40:00,47.69,47.7,47.59,47.59,48390.0,47.69,47.7,47.59,47.59,48390.0
2023-02-08 14:50:00,47.59,47.61,47.57,47.6,116501.0,47.59,47.61,47.57,47.6,116501.0
2023-02-08 15:00:00,47.6,47.6,47.44,47.47,99573.0,47.6,47.6,47.44,47.47,99573.0
2023-02-08 15:10:00,47.47,47.49,47.39,47.44,170343.0,47.47,47.49,47.39,47.44,170343.0
2023-02-08 15:20:00,47.44,47.5,47.42,47.46,125015.0,47.44,47.5,47.42,47.46,125015.0
2023-02-08 15:30:00,47.46,47.49,47.39,47.43,191059.0,47.46,47.49,47.39,47.43,191059.0
2023-02-08 15:40:00,47.43,47.49,47.39,47.42,277450.0,47.43,47.49,47.39,47.42,277450.0
2023-02-08 15:50:00,47.43,47.61,47.42,47.58,811861.0,47.43,47.61,47.42,47.58,811861.0
2023-02-09 09:30:00,47.77,47.95,47.75,47.86,140387.0,47.77,47.95,47.75,47.86,140387.0
2023-02-09 09:40:00,47.86,47.87,47.62,47.64,97209.0,47.86,47.87,47.62,47.64,97209.0
2023-02-09 09:50:00,47.64,47.77,47.62,47.7,76760.0,47.64,47.77,47.62,47.7,76760.0
2023-02-09 10:00:00,47.71,47.85,47.7,47.79,59437.0,47.71,47.85,47.7,47.79,59437.0
2023-02-09 10:10:00,47.79,47.88,47.77,47.82,71241.0,47.79,47.88,47.77,47.82,71241.0
2023-02-09 10:20:00,47.81,47.83,47.59,47.64,87445.0,47.81,47.83,47.59,47.64,87445.0
2023-02-09 10:30:00,47.63,47.74,47.61,47.71,65524.0,47.63,47.74,47.61,47.71,65524.0
2023-02-09 10:40:00,47.7,47.8,47.7,47.79,84671.0,47.7,47.8,47.7,47.79,84671.0
2023-02-09 10:50:00,47.79,47.88,47.75,47.85,81899.0,47.79,47.88,47.75,47.85,81899.0
2023-02-09 11:00:00,47.84,47.86,47.71,47.8,82603.0,47.84,47.86,47.71,47.8,82603.0
2023-02-09 11:10:00,47.8,47.82,47.71,47.74,80858.0,47.8,47.82,47.71,47.74,80858.0
2023-02-09 11:20:00,47.74,47.74,47.64,47.68,56134.0,47.74,47.74,47.64,47.68,56134.0
2023-02-09 11:30:00,47.67,47.71,47.61,47.65,52013.0,47.67,47.71,47.61,47.65,52013.0
2023-02-09 11:40:00,47.65,47.67,47.62,47.66,44623.0,47.65,47.67,47.62,47.66,44623.0
2023-02-09 11:50:00,47.66,47.76,47.66,47.75,47493.0,47.66,47.76,47.66,47.75,47493.0
2023-02-09 12:00:00,47.75,47.79,47.73,47.76,29659.0,47.75,47.79,47.73,47.76,29659.0
2023-02-09 12:10:00,47.76,47.79,47.71,47.76,37685.0,47.76,47.79,47.71,47.76,37685.0
2023-02-09 12:20:00,47.76,47.77,47.67,47.67,39594.0,47.76,47.77,47.67,47.67,39594.0
2023-02-09 12:30:00,47.68,47.69,47.55,47.58,50732.0,47.68,47.69,47.55,47.58,50732.0
2023-02-09 12:40:00,47.59,47.61,47.51,47.54,58492.0,47.59,47.61,47.51,47.54,58492.0
2023-02-09 12:50:00,47.54,47.57,47.5,47.56,39235.0,47.54,47.57,47.5,47.56,39235.0
2023-02-09 13:00:00,47.55,47.56,47.5,47.52,49998.0,47.55,47.56,47.5,47.52,49998.0
2023-02-09 13:10:00,47.52,47.53,47.49,47.5,42517.0,47.52,47.53,47.49,47.5,42517.0
2023-02-09 13:20:00,47.5,47.52,47.47,47.48,34934.0,47.5,47.52,47.47,47.48,34934.0
2023-02-09 13:30:00,47.47,47.51,47.45,47.47,49116.0,47.47,47.51,47.45,47.47,49116.0
2023-02-09 13:40:00,47.47,47.48,47.35,47.39,71610.0,47.47,47.48,47.35,47.39,71610.0
2023-02-09 13:50:00,47.39,47.41,47.34,47.38,65249.0,47.39,47.41,47.34,47.38,65249.0
2023-02-09 14:00:00,47.38,47.4,47.22,47.26,73339.0,47.38,47.4,47.22,47.26,73339.0
2023-02-09 14:10:00,47.25,47.26,47.16,47.19,61656.0,47.25,47.26,47.16,47.19,61656.0
2023-02-09 14:20:00,47.18,47.21,47.12,47.16,61401.0,47.18,47.21,47.12,47.16,61401.0
2023-02-09 14:30:00,47.16,47.2,47.15,47.19,61899.0,47.16,47.2,47.15,47.19,61899.0
2023-02-09 14:40:00,47.19,47.32,47.18,47.31,60122.0,47.19,47.32,47.18,47.31,60122.0
2023-02-09 14:50:00,47.32,47.35,47.29,47.33,55898.0,47.32,47.35,47.29,47.33,55898.0
2023-02-09 15:00:00,47.33,47.34,47.2,47.26,69314.0,47.33,47.34,47.2,47.26,69314.0
2023-02-09 15:10:00,47.27,47.27,47.09,47.11,71843.0,47.27,47.27,47.09,47.11,71843.0
2023-02-09 15:20:00,47.11,47.14,47.05,47.09,99639.0,47.11,47.14,47.05,47.09,99639.0
2023-02-09 15:30:00,47.08,47.08,46.96,47.04,112949.0,47.08,47.08,46.96,47.04,112949.0
2023-02-09 15:40:00,47.04,47.13,47.0,47.06,202794.0,47.04,47.13,47.0,47.06,202794.0
2023-02-09 15:50:00,47.07,47.18,46.99,47.06,719057.0,47.07,47.18,46.99,47.06,719057.0
2023-02-10 09:30:00,47.09,47.25,47.04,47.13,104078.0,47.09,47.25,47.04,47.13,104078.0
2023-02-10 09:40:00,47.13,47.18,46.86,46.96,214277.0,47.13,47.18,46.86,46.96,214277.0
2023-02-10 09:50:00,46.97,47.07,46.93,46.99,136863.0,46.97,47.07,46.93,46.99,136863.0
2023-02-10 10:00:00,46.98,47.03,46.87,47.0,90708.0,46.98,47.03,46.87,47.0,90708.0
2023-02-10 10:10:00,47.01,47.26,47.01,47.18,151108.0,47.01,47.26,47.01,47.18,151108.0
2023-02-10 10:20:00,47.19,47.23,47.12,47.23,58776.0,47.19,47.23,47.12,47.23,58776.0
2023-02-10 10:30:00,47.22,47.24,47.16,47.23,71353.0,47.22,47.24,47.16,47.23,71353.0
2023-02-10 10:40:00,47.23,47.24,47.1,47.1,84316.0,47.23,47.24,47.1,47.1,84316.0
2023-02-10 10:50:00,47.11,47.17,47.1,47.12,178845.0,47.11,47.17,47.1,47.12,178845.0
2023-02-10 11:00:00,47.11,47.24,47.11,47.14,158956.0,47.11,47.24,47.11,47.14,158956.0
2023-02-10 11:10:00,47.15,47.26,47.15,47.25,98197.0,47.15,47.26,47.15,47.25,98197.0
2023-02-10 11:20:00,47.26,47.29,47.17,47.18,73590.0,47.26,47.29,47.17,47.18,73590.0
2023-02-10 11:30:00,47.18,47.19,47.12,47.15,53562.0,47.18,47.19,47.12,47.15,53562.0
2023-02-10 11:40:00,47.15,47.2,47.1,47.1,39594.0,47.15,47.2,47.1,47.1,39594.0
2023-02-10 11:50:00,47.1,47.16,47.1,47.14,69003.0,47.1,47.16,47.1,47.14,69003.0
2023-02-10 12:00:00,47.14,47.18,47.1,47.16,42315.0,47.14,47.18,47.1,47.16,42315.0
2023-02-10 12:10:00,47.17,47.18,47.13,47.16,49104.0,47.17,47.18,47.13,47.16,49104.0
2023-02-10 12:20:00,47.16,47.22,47.13,47.19,48790.0,47.16,47.22,47.13,47.19,48790.0
2023-02-10 12:30:00,47.19,47.28,47.18,47.27,46863.0,47.19,47.28,47.18,47.27,46863.0
2023-02-10 12:40:00,47.27,47.29,47.23,47.25,37164.0,47.27,47.29,47.23,47.25,37164.0
2023-02-10 12:50:00,47.25,47.25,47.19,47.23,62192.0,47.25,47.25,47.19,47.23,62192.0
2023-02-10 13:00:00,47.23,47.25,47.2,47.23,63007.0,47.23,47.25,47.2,47.23,63007.0
2023-02-10 13:10:00,47.23,47.28,47.21,47.23,59019.0,47.23,47.28,47.21,47.23,59019.0
2023-02-10 13:20:00,47.23,47.27,47.21,47.22,66330.0,47.23,47.27,47.21,47.22,66330.0
2023-02-10 13:30:00,47.21,47.26,47.19,47.22,80939.0,47.21,47.26,47.19,47.22,80939.0
2023-02-10 13:40:00,47.22,47.23,47.1,47.18,81160.0,47.22,47.23,47.1,47.18,81160.0
2023-02-10 13:50:00,47.18,47.2,47.14,47.17,34726.0,47.18,47.2,47.14,47.17,34726.0
2023-02-10 14:00:00,47.18,47.18,47.12,47.16,22799.0,47.18,47.18,47.12,47.16,22799.0
2023-02-10 14:10:00,47.16,47.21,47.14,47.18,43245.0,47.16,47.21,47.14,47.18,43245.0
2023-02-10 14:20:00,47.18,47.19,47.09,47.11,98782.0,47.18,47.19,47.09,47.11,98782.0
2023-02-10 14:30:00,47.1,47.2,47.09,47.16,103328.0,47.1,47.2,47.09,47.16,103328.0
2023-02-10 14:40:00,47.16,47.18,47.1,47.13,69691.0,47.16,47.18,47.1,47.13,69691.0
2023-02-10 14:50:00,47.12,47.17,47.1,47.16,40011.0,47.12,47.17,47.1,47.16,40011.0
2023-02-10 15:00:00,47.18,47.23,47.17,47.21,86410.0,47.18,47.23,47.17,47.21,86410.0
2023-02-10 15:10:00,47.21,47.22,47.16,47.21,50431.0,47.21,47.22,47.16,47.21,50431.0
2023-02-10 15:20:00,47.21,47.21,47.16,47.2,134053.0,47.21,47.21,47.16,47.2,134053.0
2023-02-10 15:30:00,47.21,47.31,47.2,47.3,166052.0,47.21,47.31,47.2,47.3,166052.0
2023-02-10 15:40:00,47.3,47.34,47.24,47.28,230902.0,47.3,47.34,47.24,47.28,230902.0
2023-02-10 15:50:00,47.29,47.29,47.21,47.23,429810.0,47.29,47.29,47.21,47.23,429810.0
2023-02-13 09:30:00,47.37,47.62,47.37,47.62,117858.0,47.37,47.62,47.37,47.62,117858.0
2023-02-13 09:40:00,47.62,47.74,47.56,47.68,134953.0,47.62,47.74,47.56,47.68,134953.0
2023-02-13 09:50:00,47.69,47.71,47.61,47.67,122003.0,47.69,47.71,47.61,47.67,122003.0
2023-02-13 10:00:00,47.67,47.75,47.66,47.74,58001.0,47.67,47.75,47.66,47.74,58001.0
2023-02-13 10:10:00,47.74,47.75,47.66,47.72,44055.0,47.74,47.75,47.66,47.72,44055.0
2023-02-13 10:20:00,47.72,47.81,47.7,47.8,52061.0,47.72,47.81,47.7,47.8,52061.0
2023-02-13 10:30:00,47.8,47.87,47.79,47.84,95064.0,47.8,47.87,47.79,47.84,95064.0
2023-02-13 10:40:00,47.84,47.91,47.82,47.88,122553.0,47.84,47.91,47.82,47.88,122553.0
2023-02-13 10:50:00,47.88,47.97,47.84,47.95,110603.0,47.88,47.97,47.84,47.95,110603.0
2023-02-13 11:00:00,47.95,47.96,47.84,47.86,153633.0,47.95,47.96,47.84,47.86,153633.0
2023-02-13 11:10:00,47.87,47.87,47.75,47.76,39292.0,47.87,47.87,47.75,47.76,39292.0
2023-02-13 11:20:00,47.75,47.76,47.71,47.75,33569.0,47.75,47.76,47.71,47.75,33569.0
2023-02-13 11:30:00,47.76,47.77,47.71,47.75,29932.0,47.76,47.77,47.71,47.75,29932.0
2023-02-13 11:40:00,47.76,47.91,47.75,47.9,93819.0,47.76,47.91,47.75,47.9,93819.0
2023-02-13 11:50:00,47.91,47.91,47.76,47.78,44324.0,47.91,47.91,47.76,47.78,44324.0
2023-02-13 12:00:00,47.78,47.83,47.77,47.82,33570.0,47.78,47.83,47.77,47.82,33570.0
2023-02-13 12:10:00,47.82,47.83,47.75,47.8,45019.0,47.82,47.83,47.75,47.8,45019.0
2023-02-13 12:20:00,47.8,47.91,47.8,47.89,77369.0,47.8,47.91,47.8,47.89,77369.0
2023-02-13 12:30:00,47.89,47.93,47.85,47.85,155695.0,47.89,47.93,47.85,47.85,155695.0
2023-02-13 12:40:00,47.84,47.91,47.84,47.91,36842.0,47.84,47.91,47.84,47.91,36842.0
2023-02-13 12:50:00,47.91,47.95,47.9,47.93,62184.0,47.91,47.95,47.9,47.93,62184.0
2023-02-13 13:00:00,47.93,47.94,47.88,47.89,63483.0,47.93,47.94,47.88,47.89,63483.0
2023-02-13 13:10:00,47.9,47.91,47.84,47.87,48081.0,47.9,47.91,47.84,47.87,48081.0
2023-02-13 13:20:00,47.87,47.93,47.81,47.92,86632.0,47.87,47.93,47.81,47.92,86632.0
2023-02-13 13:30:00,47.93,47.96,47.84,47.86,104132.0,47.93,47.96,47.84,47.86,104132.0
2023-02-13 13:40:00,47.86,47.86,47.76,47.79,237939.0,47.86,47.86,47.76,47.79,237939.0
2023-02-13 13:50:00,47.79,47.79,47.73,47.77,53694.0,47.79,47.79,47.73,47.77,53694.0
2023-02-13 14:00:00,47.77,47.8,47.73,47.74,103255.0,47.77,47.8,47.73,47.74,103255.0
2023-02-13 14:10:00,47.73,47.74,47.7,47.73,53877.0,47.73,47.74,47.7,47.73,53877.0
2023-02-13 14:20:00,47.73,47.74,47.68,47.69,38484.0,47.73,47.74,47.68,47.69,38484.0
2023-02-13 14:30:00,47.69,47.71,47.64,47.66,70689.0,47.69,47.71,47.64,47.66,70689.0
2023-02-13 14:40:00,47.66,47.67,47.6,47.62,91590.0,47.66,47.67,47.6,47.62,91590.0
2023-02-13 14:50:00,47.61,47.65,47.6,47.61,64387.0,47.61,47.65,47.6,47.61,64387.0
2023-02-13 15:00:00,47.61,47.62,47.55,47.57,128368.0,47.61,47.62,47.55,47.57,128368.0
2023-02-13 15:10:00,47.56,47.61,47.55,47.61,72590.0,47.56,47.61,47.55,47.61,72590.0
2023-02-13 15:20:00,47.61,47.65,47.59,47.63,120023.0,47.61,47.65,47.59,47.63,120023.0
2023-02-13 15:30:00,47.64,47.71,47.63,47.71,111017.0,47.64,47.71,47.63,47.71,111017.0
2023-02-13 15:40:00,47.7,47.75,47.69,47.71,175204.0,47.7,47.75,47.69,47.71,175204.0
2023-02-13 15:50:00,47.7,47.73,47.65,47.7,795449.0,47.7,47.73,47.65,47.7,795449.0
2023-02-14 09:30:00,47.64,47.7,47.56,47.65,165516.0,47.64,47.7,47.56,47.65,165516.0
2023-02-14 09:40:00,47.66,47.73,47.61,47.66,142267.0,47.66,47.73,47.61,47.66,142267.0
2023-02-14 09:50:00,47.68,47.76,47.64,47.7,82639.0,47.68,47.76,47.64,47.7,82639.0
2023-02-14 10:00:00,47.7,47.83,47.67,47.82,218416.0,47.7,47.83,47.67,47.82,218416.0
2023-02-14 10:10:00,47.82,47.92,47.78,47.87,151338.0,47.82,47.92,47.78,47.87,151338.0
2023-02-14 10:20:00,47.86,47.97,47.76,47.77,173319.0,47.86,47.97,47.76,47.77,173319.0
2023-02-14 10:30:00,47.78,47.82,47.5,47.5,100344.0,47.78,47.82,47.5,47.5,100344.0
2023-02-14 10:40:00,47.49,47.53,47.41,47.51,118577.0,47.49,47.53,47.41,47.51,118577.0
2023-02-14 10:50:00,47.51,47.51,47.37,47.41,36105.0,47.51,47.51,47.37,47.41,36105.0
2023-02-14 11:00:00,47.4,47.48,47.39,47.44,38728.0,47.4,47.48,47.39,47.44,38728.0
2023-02-14 11:10:00,47.46,47.5,47.38,47.4,52977.0,47.46,47.5,47.38,47.4,52977.0
2023-02-14 11:20:00,47.39,47.42,47.15,47.16,68907.0,47.39,47.42,47.15,47.16,68907.0
2023-02-14 11:30:00,47.15,47.15,46.97,47.06,129657.0,47.15,47.15,46.97,47.06,129657.0
2023-02-14 11:40:00,47.06,47.21,47.01,47.21,76210.0,47.06,47.21,47.01,47.21,76210.0
2023-02-14 11:50:00,47.2,47.22,47.11,47.2,60507.0,47.2,47.22,47.11,47.2,60507.0
2023-02-14 12:00:00,47.2,47.28,47.2,47.28,43023.0,47.2,47.28,47.2,47.28,43023.0
2023-02-14 12:10:00,47.27,47.3,47.23,47.24,69655.0,47.27,47.3,47.23,47.24,69655.0
2023-02-14 12:20:00,47.24,47.33,47.22,47.29,36212.0,47.24,47.33,47.22,47.29,36212.0
2023-02-14 12:30:00,47.29,47.37,47.27,47.33,50126.0,47.29,47.37,47.27,47.33,50126.0
2023-02-14 12:40:00,47.33,47.39,47.32,47.36,39407.0,47.33,47.39,47.32,47.36,39407.0
2023-02-14 12:50:00,47.36,47.42,47.32,47.38,39538.0,47.36,47.42,47.32,47.38,39538.0
2023-02-14 13:00:00,47.38,47.58,47.37,47.56,58075.0,47.38,47.58,47.37,47.56,58075.0
2023-02-14 13:10:00,47.55,47.6,47.47,47.56,53631.0,47.55,47.6,47.47,47.56,53631.0
2023-02-14 13:20:00,47.55,47.58,47.48,47.51,102920.0,47.55,47.58,47.48,47.51,102920.0
2023-02-14 13:30:00,47.51,47.64,47.5,47.58,67781.0,47.51,47.64,47.5,47.58,67781.0
2023-02-14 13:40:00,47.58,47.59,47.5,47.59,55738.0,47.58,47.59,47.5,47.59,55738.0
2023-02-14 13:50:00,47.58,47.6,47.52,47.54,68688.0,47.58,47.6,47.52,47.54,68688.0
2023-02-14 14:00:00,47.53,47.56,47.37,47.45,111860.0,47.53,47.56,47.37,47.45,111860.0
2023-02-14 14:10:00,47.45,47.57,47.45,47.55,81812.0,47.45,47.57,47.45,47.55,81812.0
2023-02-14 14:20:00,47.55,47.57,47.49,47.5,49516.0,47.55,47.57,47.49,47.5,49516.0
2023-02-14 14:30:00,47.5,47.65,47.5,47.63,79952.0,47.5,47.65,47.5,47.63,79952.0
2023-02-14 14:40:00,47.64,47.65,47.58,47.58,51599.0,47.64,47.65,47.58,47.58,51599.0
2023-02-14 14:50:00,47.59,47.6,47.55,47.57,44956.0,47.59,47.6,47.55,47.57,44956.0
2023-02-14 15:00:00,47.57,47.61,47.53,47.55,51124.0,47.57,47.61,47.53,47.55,51124.0
2023-02-14 15:10:00,47.55,47.57,47.47,47.48,111948.0,47.55,47.57,47.47,47.48,111948.0
2023-02-14 15:20:00,47.48,47.52,47.45,47.46,141943.0,47.48,47.52,47.45,47.46,141943.0
2023-02-14 15:30:00,47.46,47.48,47.4,47.44,108475.0,47.46,47.48,47.4,47.44,108475.0
2023-02-14 15:40:00,47.43,47.46,47.4,47.45,129394.0,47.43,47.46,47.4,47.45,129394.0
2023-02-14 15:50:00,47.44,47.48,47.27,47.29,534605.0,47.44,47.48,47.27,47.29,534605.0
2023-02-15 09:30:00,47.08,47.26,46.96,47.24,104704.0,47.08,47.26,46.96,47.24,104704.0
2023-02-15 09:40:00,47.23,47.29,47.17,47.2,78045.0,47.23,47.29,47.17,47.2,78045.0
2023-02-15 09:50:00,47.21,47.24,47.13,47.24,34697.0,47.21,47.24,47.13,47.24,34697.0
2023-02-15 10:00:00,47.23,47.26,47.13,47.18,107502.0,47.23,47.26,47.13,47.18,107502.0
2023-02-15 10:10:00,47.17,47.29,47.1,47.26,50208.0,47.17,47.29,47.1,47.26,50208.0
2023-02-15 10:20:00,47.27,47.27,47.18,47.21,25344.0,47.27,47.27,47.18,47.21,25344.0
2023-02-15 10:30:00,47.22,47.26,47.19,47.19,29653.0,47.22,47.26,47.19,47.19,29653.0
2023-02-15 10:40:00,47.2,47.22,47.12,47.15,33755.0,47.2,47.22,47.12,47.15,33755.0
2023-02-15 10:50:00,47.15,47.2,47.13,47.15,34443.0,47.15,47.2,47.13,47.15,34443.0
2023-02-15 11:00:00,47.15,47.27,47.15,47.26,44405.0,47.15,47.27,47.15,47.26,44405.0
2023-02-15 11:10:00,47.26,47.26,47.2,47.24,23868.0,47.26,47.26,47.2,47.24,23868.0
2023-02-15 11:20:00,47.25,47.27,47.23,47.26,35706.0,47.25,47.27,47.23,47.26,35706.0
2023-02-15 11:30:00,47.26,47.27,47.17,47.21,48872.0,47.26,47.27,47.17,47.21,48872.0
2023-02-15 11:40:00,47.22,47.25,47.16,47.18,35809.0,47.22,47.25,47.16,47.18,35809.0
2023-02-15 11:50:00,47.18,47.22,47.17,47.19,65771.0,47.18,47.22,47.17,47.19,65771.0
2023-02-15 12:00:00,47.19,47.2,47.06,47.11,66802.0,47.19,47.2,47.06,47.11,66802.0
2023-02-15 12:10:00,47.11,47.14,47.04,47.05,36810.0,47.11,47.14,47.04,47.05,36810.0
2023-02-15 12:20:00,47.05,47.07,46.99,47.01,50956.0,47.05,47.07,46.99,47.01,50956.0
2023-02-15 12:30:00,47.01,47.1,47.0,47.08,90289.0,47.01,47.1,47.0,47.08,90289.0
2023-02-15 12:40:00,47.08,47.19,47.06,47.19,61368.0,47.08,47.19,47.06,47.19,61368.0
2023-02-15 12:50:00,47.19,47.21,47.17,47.19,57346.0,47.19,47.21,47.17,47.19,57346.0
2023-02-15 13:00:00,47.19,47.24,47.16,47.21,48587.0,47.19,47.24,47.16,47.21,48587.0
2023-02-15 13:10:00,47.21,47.26,47.21,47.26,24297.0,47.21,47.26,47.21,47.26,24297.0
2023-02-15 13:20:00,47.25,47.3,47.24,47.28,28240.0,47.25,47.3,47.24,47.28,28240.0
2023-02-15 13:30:00,47.28,47.3,47.26,47.28,24821.0,47.28,47.3,47.26,47.28,24821.0
2023-02-15 13:40:00,47.28,47.42,47.27,47.32,76940.0,47.28,47.42,47.27,47.32,76940.0
2023-02-15 13:50:00,47.31,47.35,47.3,47.33,26814.0,47.31,47.35,47.3,47.33,26814.0
2023-02-15 14:00:00,47.34,47.4,47.31,47.37,46105.0,47.34,47.4,47.31,47.37,46105.0
2023-02-15 14:10:00,47.36,47.36,47.29,47.3,56617.0,47.36,47.36,47.29,47.3,56617.0
2023-02-15 14:20:00,47.3,47.32,47.27,47.32,55870.0,47.3,47.32,47.27,47.32,55870.0
2023-02-15 14:30:00,47.32,47.35,47.3,47.32,56784.0,47.32,47.35,47.3,47.32,56784.0
2023-02-15 14:40:00,47.32,47.35,47.29,47.3,30049.0,47.32,47.35,47.29,47.3,30049.0
2023-02-15 14:50:00,47.3,47.31,47.26,47.28,36894.0,47.3,47.31,47.26,47.28,36894.0
2023-02-15 15:00:00,47.29,47.36,47.29,47.35,38599.0,47.29,47.36,47.29,47.35,38599.0
2023-02-15 15:10:00,47.36,47.36,47.29,47.3,69899.0,47.36,47.36,47.29,47.3,69899.0
2023-02-15 15:20:00,47.3,47.33,47.28,47.3,46343.0,47.3,47.33,47.28,47.3,46343.0
2023-02-15 15:30:00,47.3,47.33,47.28,47.32,69581.0,47.3,47.33,47.28,47.32,69581.0
2023-02-15 15:40:00,47.32,47.33,47.26,47.3,115330.0,47.32,47.33,47.26,47.3,115330.0
2023-02-15 15:50:00,47.3,47.35,47.26,47.29,508288.0,47.3,47.35,47.26,47.29,508288.0
2023-02-16 09:30:00,46.79,46.89,46.69,46.78,135615.0,46.79,46.89,46.69,46.78,135615.0
2023-02-16 09:40:00,46.79,46.79,46.65,46.66,45911.0,46.79,46.79,46.65,46.66,45911.0
2023-02-16 09:50:00,46.66,46.71,46.48,46.49,128570.0,46.66,46.71,46.48,46.49,128570.0
2023-02-16 10:00:00,46.48,46.68,46.47,46.68,89335.0,46.48,46.68,46.47,46.68,89335.0
2023-02-16 10:10:00,46.69,46.84,46.68,46.75,87818.0,46.69,46.84,46.68,46.75,87818.0
2023-02-16 10:20:00,46.75,46.86,46.71,46.74,154250.0,46.75,46.86,46.71,46.74,154250.0
2023-02-16 10:30:00,46.75,46.79,46.71,46.78,87236.0,46.75,46.79,46.71,46.78,87236.0
2023-02-16 10:40:00,46.77,46.77,46.69,46.76,58382.0,46.77,46.77,46.69,46.76,58382.0
2023-02-16 10:50:00,46.76,46.79,46.73,46.74,44065.0,46.76,46.79,46.73,46.74,44065.0
2023-02-16 11:00:00,46.74,46.85,46.72,46.84,51976.0,46.74,46.85,46.72,46.84,51976.0
2023-02-16 11:10:00,46.84,46.87,46.8,46.83,154247.0,46.84,46.87,46.8,46.83,154247.0
2023-02-16 11:20:00,46.83,46.88,46.78,46.85,218978.0,46.83,46.88,46.78,46.85,218978.0
2023-02-16 11:30:00,46.85,46.87,46.8,46.8,233942.0,46.85,46.87,46.8,46.8,233942.0
2023-02-16 11:40:00,46.81,46.98,46.8,46.96,150728.0,46.81,46.98,46.8,46.96,150728.0
2023-02-16 11:50:00,46.95,46.97,46.91,46.96,48368.0,46.95,46.97,46.91,46.96,48368.0
2023-02-16 12:00:00,46.95,46.98,46.87,46.91,132673.0,46.95,46.98,46.87,46.91,132673.0
2023-02-16 12:10:00,46.91,46.91,46.8,46.8,75059.0,46.91,46.91,46.8,46.8,75059.0
2023-02-16 12:20:00,46.8,46.89,46.79,46.82,59780.0,46.8,46.89,46.79,46.82,59780.0
2023-02-16 12:30:00,46.81,46.91,46.78,46.89,123036.0,46.81,46.91,46.78,46.89,123036.0
2023-02-16 12:40:00,46.89,46.9,46.79,46.85,572951.0,46.89,46.9,46.79,46.85,572951.0
2023-02-16 12:50:00,46.84,46.84,46.7,46.71,123165.0,46.84,46.84,46.7,46.71,123165.0
2023-02-16 13:00:00,46.71,46.75,46.66,46.7,100176.0,46.71,46.75,46.66,46.7,100176.0
2023-02-16 13:10:00,46.7,46.74,46.66,46.74,120904.0,46.7,46.74,46.66,46.74,120904.0
2023-02-16 13:20:00,46.74,46.77,46.68,46.69,49510.0,46.74,46.77,46.68,46.69,49510.0
2023-02-16 13:30:00,46.69,46.77,46.67,46.75,54953.0,46.69,46.77,46.67,46.75,54953.0
2023-02-16 13:40:00,46.75,46.86,46.74,46.84,78844.0,46.75,46.86,46.74,46.84,78844.0
2023-02-16 13:50:00,46.84,46.85,46.81,46.84,38942.0,46.84,46.85,46.81,46.84,38942.0
2023-02-16 14:00:00,46.84,46.92,46.84,46.9,59941.0,46.84,46.92,46.84,46.9,59941.0
2023-02-16 14:10:00,46.9,46.91,46.84,46.89,54361.0,46.9,46.91,46.84,46.89,54361.0
2023-02-16 14:20:00,46.89,46.92,46.84,46.91,56040.0,46.89,46.92,46.84,46.91,56040.0
2023-02-16 14:30:00,46.9,46.91,46.85,46.86,55725.0,46.9,46.91,46.85,46.86,55725.0
2023-02-16 14:40:00,46.86,46.86,46.82,46.84,59852.0,46.86,46.86,46.82,46.84,59852.0
2023-02-16 14:50:00,46.84,46.85,46.79,46.8,57708.0,46.84,46.85,46.79,46.8,57708.0
2023-02-16 15:00:00,46.79,46.82,46.72,46.77,93573.0,46.79,46.82,46.72,46.77,93573.0
2023-02-16 15:10:00,46.77,46.79,46.68,46.71,78814.0,46.77,46.79,46.68,46.71,78814.0
2023-02-16 15:20:00,46.7,46.74,46.66,46.66,76932.0,46.7,46.74,46.66,46.66,76932.0
2023-02-16 15:30:00,46.66,46.68,46.6,46.63,115773.0,46.66,46.68,46.6,46.63,115773.0
2023-02-16 15:40:00,46.63,46.63,46.54,46.55,164650.0,46.63,46.63,46.54,46.55,164650.0
2023-02-16 15:50:00,46.56,46.59,46.42,46.48,534771.0,46.56,46.59,46.42,46.48,534771.0
2023-02-17 09:30:00,46.35,46.59,46.24,46.58,276169.0,46.35,46.59,46.24,46.58,276169.0
2023-02-17 09:40:00,46.58,46.58,46.43,46.5,87801.0,46.58,46.58,46.43,46.5,87801.0
2023-02-17 09:50:00,46.5,46.52,46.44,46.46,46028.0,46.5,46.52,46.44,46.46,46028.0
2023-02-17 10:00:00,46.47,46.65,46.46,46.61,59649.0,46.47,46.65,46.46,46.61,59649.0
2023-02-17 10:10:00,46.62,46.77,46.6,46.74,74278.0,46.62,46.77,46.6,46.74,74278.0
2023-02-17 10:20:00,46.75,46.79,46.7,46.73,68469.0,46.75,46.79,46.7,46.73,68469.0
2023-02-17 10:30:00,46.72,46.75,46.59,46.59,101877.0,46.72,46.75,46.59,46.59,101877.0
2023-02-17 10:40:00,46.59,46.59,46.38,46.42,194767.0,46.59,46.59,46.38,46.42,194767.0
2023-02-17 10:50:00,46.43,46.43,46.31,46.33,87505.0,46.43,46.43,46.31,46.33,87505.0
2023-02-17 11:00:00,46.33,46.44,46.32,46.4,81789.0,46.33,46.44,46.32,46.4,81789.0
2023-02-17 11:10:00,46.4,46.44,46.39,46.41,52539.0,46.4,46.44,46.39,46.41,52539.0
2023-02-17 11:20:00,46.41,46.46,46.39,46.46,58952.0,46.41,46.46,46.39,46.46,58952.0
2023-02-17 11:30:00,46.46,46.51,46.44,46.5,68267.0,46.46,46.51,46.44,46.5,68267.0
2023-02-17 11:40:00,46.49,46.56,46.49,46.54,47869.0,46.49,46.56,46.49,46.54,47869.0
2023-02-17 11:50:00,46.53,46.53,46.42,46.47,84725.0,46.53,46.53,46.42,46.47,84725.0
2023-02-17 12:00:00,46.47,46.61,46.47,46.61,85952.0,46.47,46.61,46.47,46.61,85952.0
2023-02-17 12:10:00,46.61,46.62,46.47,46.48,133166.0,46.61,46.62,46.47,46.48,133166.0
2023-02-17 12:20:00,46.48,46.58,46.48,46.53,109023.0,46.48,46.58,46.48,46.53,109023.0
2023-02-17 12:30:00,46.53,46.53,46.49,46.5,34924.0,46.53,46.53,46.49,46.5,34924.0
2023-02-17 12:40:00,46.5,46.51,46.47,46.48,28506.0,46.5,46.51,46.47,46.48,28506.0
2023-02-17 12:50:00,46.48,46.5,46.43,46.46,58234.0,46.48,46.5,46.43,46.46,58234.0
2023-02-17 13:00:00,46.45,46.49,46.39,46.49,215700.0,46.45,46.49,46.39,46.49,215700.0
2023-02-17 13:10:00,46.49,46.5,46.46,46.47,36155.0,46.49,46.5,46.46,46.47,36155.0
2023-02-17 13:20:00,46.46,46.47,46.41,46.46,47954.0,46.46,46.47,46.41,46.46,47954.0
2023-02-17 13:30:00,46.46,46.52,46.44,46.49,44348.0,46.46,46.52,46.44,46.49,44348.0
2023-02-17 13:40:00,46.49,46.55,46.48,46.54,35240.0,46.49,46.55,46.48,46.54,35240.0
2023-02-17 13:50:00,46.53,46.54,46.49,46.54,37266.0,46.53,46.54,46.49,46.54,37266.0
2023-02-17 14:00:00,46.54,46.61,46.53,46.6,130033.0,46.54,46.61,46.53,46.6,130033.0
2023-02-17 14:10:00,46.59,46.62,46.53,46.58,146121.0,46.59,46.62,46.53,46.58,146121.0
2023-02-17 14:20:00,46.58,46.71,46.5,46.7,164892.0,46.58,46.71,46.5,46.7,164892.0
2023-02-17 14:30:00,46.7,46.71,46.62,46.63,250124.0,46.7,46.71,46.62,46.63,250124.0
2023-02-17 14:40:00,46.64,46.68,46.56,46.68,225468.0,46.64,46.68,46.56,46.68,225468.0
2023-02-17 14:50:00,46.69,46.75,46.68,46.73,88081.0,46.69,46.75,46.68,46.73,88081.0
2023-02-17 15:00:00,46.73,46.74,46.63,46.73,159175.0,46.73,46.74,46.63,46.73,159175.0
2023-02-17 15:10:00,46.73,46.75,46.69,46.72,89397.0,46.73,46.75,46.69,46.72,89397.0
2023-02-17 15:20:00,46.72,46.72,46.65,46.66,83094.0,46.72,46.72,46.65,46.66,83094.0
2023-02-17 15:30:00,46.65,46.76,46.64,46.68,105558.0,46.65,46.76,46.64,46.68,105558.0
2023-02-17 15:40:00,46.68,46.69,46.5,46.51,313664.0,46.68,46.69,46.5,46.51,313664.0
2023-02-17 15:50:00,46.52,46.59,46.49,46.55,728621.0,46.52,46.59,46.49,46.55,728621.0
2023-02-21 09:30:00,46.15,46.34,45.97,46.18,276281.0,46.15,46.34,45.97,46.18,276281.0
2023-02-21 09:40:00,46.2,46.25,46.12,46.24,169621.0,46.2,46.25,46.12,46.24,169621.0
2023-02-21 09:50:00,46.25,46.37,46.24,46.25,125469.0,46.25,46.37,46.24,46.25,125469.0
2023-02-21 10:00:00,46.25,46.29,46.16,46.23,85521.0,46.25,46.29,46.16,46.23,85521.0
2023-02-21 10:10:00,46.24,46.33,46.24,46.32,81210.0,46.24,46.33,46.24,46.32,81210.0
2023-02-21 10:20:00,46.31,46.31,46.26,46.29,42469.0,46.31,46.31,46.26,46.29,42469.0
2023-02-21 10:30:00,46.29,46.29,46.23,46.25,47227.0,46.29,46.29,46.23,46.25,47227.0
2023-02-21 10:40:00,46.25,46.32,46.17,46.21,59491.0,46.25,46.32,46.17,46.21,59491.0
2023-02-21 10:50:00,46.2,46.22,46.16,46.2,51623.0,46.2,46.22,46.16,46.2,51623.0
2023-02-21 11:00:00,46.2,46.25,46.17,46.19,42198.0,46.2,46.25,46.17,46.19,42198.0
2023-02-21 11:10:00,46.19,46.21,46.11,46.13,42262.0,46.19,46.21,46.11,46.13,42262.0
2023-02-21 11:20:00,46.12,46.16,46.1,46.16,49918.0,46.12,46.16,46.1,46.16,49918.0
2023-02-21 11:30:00,46.16,46.2,46.14,46.16,36480.0,46.16,46.2,46.14,46.16,36480.0
2023-02-21 11:40:00,46.15,46.17,46.13,46.15,38983.0,46.15,46.17,46.13,46.15,38983.0
2023-02-21 11:50:00,46.14,46.17,46.12,46.15,38424.0,46.14,46.17,46.12,46.15,38424.0
2023-02-21 12:00:00,46.14,46.18,46.11,46.15,39437.0,46.14,46.18,46.11,46.15,39437.0
2023-02-21 12:10:00,46.14,46.14,46.01,46.05,49816.0,46.14,46.14,46.01,46.05,49816.0
2023-02-21 12:20:00,46.05,46.08,46.03,46.05,58744.0,46.05,46.08,46.03,46.05,58744.0
2023-02-21 12:30:00,46.05,46.06,46.01,46.04,55498.0,46.05,46.06,46.01,46.04,55498.0
2023-02-21 12:40:00,46.04,46.07,46.01,46.04,127522.0,46.04,46.07,46.01,46.04,127522.0
2023-02-21 12:50:00,46.03,46.11,46.03,46.09,41867.0,46.03,46.11,46.03,46.09,41867.0
2023-02-21 13:00:00,46.09,46.11,46.06,46.07,55656.0,46.09,46.11,46.06,46.07,55656.0
2023-02-21 13:10:00,46.07,46.09,46.05,46.05,49204.0,46.07,46.09,46.05,46.05,49204.0
2023-02-21 13:20:00,46.05,46.07,46.0,46.01,93171.0,46.05,46.07,46.0,46.01,93171.0
2023-02-21 13:30:00,46.01,46.04,45.98,45.99,176096.0,46.01,46.04,45.98,45.99,176096.0
2023-02-21 13:40:00,45.98,46.0,45.95,45.95,140563.0,45.98,46.0,45.95,45.95,140563.0
2023-02-21 13:50:00,45.96,46.01,45.95,46.0,363438.0,45.96,46.01,45.95,46.0,363438.0
2023-02-21 14:00:00,45.99,46.06,45.95,46.02,146068.0,45.99,46.06,45.95,46.02,146068.0
2023-02-21 14:10:00,46.01,46.01,45.92,45.98,105527.0,46.01,46.01,45.92,45.98,105527.0
2023-02-21 14:20:00,45.98,46.02,45.94,46.0,240706.0,45.98,46.02,45.94,46.0,240706.0
2023-02-21 14:30:00,46.0,46.04,45.97,46.01,341137.0,46.0,46.04,45.97,46.01,341137.0
2023-02-21 14:40:00,46.01,46.02,45.96,46.0,196986.0,46.01,46.02,45.96,46.0,196986.0
2023-02-21 14:50:00,45.99,46.01,45.96,46.01,247893.0,45.99,46.01,45.96,46.01,247893.0
2023-02-21 15:00:00,46.01,46.03,45.98,46.0,206994.0,46.01,46.03,45.98,46.0,206994.0
2023-02-21 15:10:00,45.99,46.04,45.97,46.0,217528.0,45.99,46.04,45.97,46.0,217528.0
2023-02-21 15:20:00,46.01,46.1,45.98,46.09,118695.0,46.01,46.1,45.98,46.09,118695.0
2023-02-21 15:30:00,46.09,46.22,46.09,46.19,186425.0,46.09,46.22,46.09,46.19,186425.0
2023-02-21 15:40:00,46.19,46.23,46.17,46.21,229969.0,46.19,46.23,46.17,46.21,229969.0
2023-02-21 15:50:00,46.21,46.29,46.19,46.25,814481.0,46.21,46.29,46.19,46.25,814481.0
2023-02-22 09:30:00,46.07,46.69,46.07,46.59,321604.0,46.07,46.69,46.07,46.59,321604.0
2023-02-22 09:40:00,46.59,46.64,46.46,46.63,148845.0,46.59,46.64,46.46,46.63,148845.0
2023-02-22 09:50:00,46.63,46.82,46.62,46.76,163579.0,46.63,46.82,46.62,46.76,163579.0
2023-02-22 10:00:00,46.78,46.8,46.45,46.5,356035.0,46.78,46.8,46.45,46.5,356035.0
2023-02-22 10:10:00,46.49,46.59,46.39,46.46,454685.0,46.49,46.59,46.39,46.46,454685.0
2023-02-22 10:20:00,46.46,46.54,46.45,46.49,275861.0,46.46,46.54,46.45,46.49,275861.0
2023-02-22 10:30:00,46.48,46.51,46.39,46.4,197872.0,46.48,46.51,46.39,46.4,197872.0
2023-02-22 10:40:00,46.4,46.62,46.39,46.54,370735.0,46.4,46.62,46.39,46.54,370735.0
2023-02-22 10:50:00,46.55,46.62,46.52,46.55,118066.0,46.55,46.62,46.52,46.55,118066.0
2023-02-22 11:00:00,46.54,46.55,46.48,46.51,74331.0,46.54,46.55,46.48,46.51,74331.0
2023-02-22 11:10:00,46.52,46.57,46.49,46.51,165125.0,46.52,46.57,46.49,46.51,165125.0
2023-02-22 11:20:00,46.51,46.53,46.48,46.52,260646.0,46.51,46.53,46.48,46.52,260646.0
2023-02-22 11:30:00,46.52,46.58,46.48,46.53,144351.0,46.52,46.58,46.48,46.53,144351.0
2023-02-22 11:40:00,46.54,46.59,46.51,46.55,63241.0,46.54,46.59,46.51,46.55,63241.0
2023-02-22 11:50:00,46.55,46.56,46.49,46.56,54229.0,46.55,46.56,46.49,46.56,54229.0
2023-02-22 12:00:00,46.55,46.7,46.53,46.68,59913.0,46.55,46.7,46.53,46.68,59913.0
2023-02-22 12:10:00,46.69,46.71,46.63,46.7,80543.0,46.69,46.71,46.63,46.7,80543.0
2023-02-22 12:20:00,46.7,46.75,46.69,46.74,31052.0,46.7,46.75,46.69,46.74,31052.0
2023-02-22 12:30:00,46.74,46.76,46.56,46.56,72770.0,46.74,46.76,46.56,46.56,72770.0
2023-02-22 12:40:00,46.56,46.81,46.54,46.73,147116.0,46.56,46.81,46.54,46.73,147116.0
2023-02-22 12:50:00,46.73,46.76,46.67,46.67,53586.0,46.73,46.76,46.67,46.67,53586.0
2023-02-22 13:00:00,46.67,46.77,46.64,46.72,69927.0,46.67,46.77,46.64,46.72,69927.0
2023-02-22 13:10:00,46.72,46.83,46.71,46.83,73144.0,46.72,46.83,46.71,46.83,73144.0
2023-02-22 13:20:00,46.83,46.89,46.8,46.84,111799.0,46.83,46.89,46.8,46.84,111799.0
2023-02-22 13:30:00,46.84,46.99,46.83,46.96,115867.0,46.84,46.99,46.83,46.96,115867.0
2023-02-22 13:40:00,46.96,46.96,46.9,46.93,244636.0,46.96,46.96,46.9,46.93,244636.0
2023-02-22 13:50:00,46.93,46.94,46.86,46.87,129054.0,46.93,46.94,46.86,46.87,129054.0
2023-02-22 14:00:00,46.86,46.96,46.77,46.96,171632.0,46.86,46.96,46.77,46.96,171632.0
2023-02-22 14:10:00,46.96,46.97,46.79,46.9,262238.0,46.96,46.97,46.79,46.9,262238.0
2023-02-22 14:20:00,46.9,46.91,46.76,46.78,193543.0,46.9,46.91,46.76,46.78,193543.0
2023-02-22 14:30:00,46.77,46.77,46.6,46.61,181580.0,46.77,46.77,46.6,46.61,181580.0
2023-02-22 14:40:00,46.61,46.69,46.58,46.69,131255.0,46.61,46.69,46.58,46.69,131255.0
2023-02-22 14:50:00,46.69,46.72,46.56,46.57,145066.0,46.69,46.72,46.56,46.57,145066.0
2023-02-22 15:00:00,46.56,46.66,46.52,46.61,303121.0,46.56,46.66,46.52,46.61,303121.0
2023-02-22 15:10:00,46.6,46.67,46.57,46.59,565530.0,46.6,46.67,46.57,46.59,565530.0
2023-02-22 15:20:00,46.59,46.73,46.58,46.64,271682.0,46.59,46.73,46.58,46.64,271682.0
2023-02-22 15:30:00,46.64,46.7,46.62,46.67,212348.0,46.64,46.7,46.62,46.67,212348.0
2023-02-22 15:40:00,46.67,46.7,46.63,46.68,441224.0,46.67,46.7,46.63,46.68,441224.0
2023-02-22 15:50:00,46.67,46.73,46.6,46.61,1332577.0,46.67,46.73,46.6,46.61,1332577.0
2023-02-23 09:30:00,46.61,46.65,46.45,46.61,147853.0,46.61,46.65,46.45,46.61,147853.0
2023-02-23 09:40:00,46.62,46.83,46.61,46.81,115641.0,46.62,46.83,46.61,46.81,115641.0
2023-02-23 09:50:00,46.8,46.85,46.71,46.78,98814.0,46.8,46.85,46.71,46.78,98814.0
2023-02-23 10:00:00,46.8,46.83,46.68,46.73,106070.0,46.8,46.83,46.68,46.73,106070.0
2023-02-23 10:10:00,46.74,46.8,46.7,46.75,121671.0,46.74,46.8,46.7,46.75,121671.0
2023-02-23 10:20:00,46.75,46.76,46.69,46.72,69002.0,46.75,46.76,46.69,46.72,69002.0
2023-02-23 10:30:00,46.72,46.77,46.66,46.73,76749.0,46.72,46.77,46.66,46.73,76749.0
2023-02-23 10:40:00,46.73,46.75,46.65,46.66,104614.0,46.73,46.75,46.65,46.66,104614.0
2023-02-23 10:50:00,46.66,46.73,46.64,46.72,106085.0,46.66,46.73,46.64,46.72,106085.0
2023-02-23 11:00:00,46.72,46.78,46.63,46.66,154921.0,46.72,46.78,46.63,46.66,154921.0
2023-02-23 11:10:00,46.66,46.69,46.62,46.63,97546.0,46.66,46.69,46.62,46.63,97546.0
2023-02-23 11:20:00,46.63,46.63,46.52,46.54,87135.0,46.63,46.63,46.52,46.54,87135.0
2023-02-23 11:30:00,46.53,46.67,46.52,46.59,92893.0,46.53,46.67,46.52,46.59,92893.0
2023-02-23 11:40:00,46.59,46.6,46.47,46.47,251486.0,46.59,46.6,46.47,46.47,251486.0
2023-02-23 11:50:00,46.47,46.48,46.38,46.47,268691.0,46.47,46.48,46.38,46.47,268691.0
2023-02-23 12:00:00,46.47,46.56,46.44,46.48,245317.0,46.47,46.56,46.44,46.48,245317.0
2023-02-23 12:10:00,46.48,46.68,46.47,46.63,111950.0,46.48,46.68,46.47,46.63,111950.0
2023-02-23 12:20:00,46.62,46.62,46.54,46.55,307941.0,46.62,46.62,46.54,46.55,307941.0
2023-02-23 12:30:00,46.55,46.71,46.54,46.64,103949.0,46.55,46.71,46.54,46.64,103949.0
2023-02-23 12:40:00,46.64,46.68,46.6,46.63,56969.0,46.64,46.68,46.6,46.63,56969.0
2023-02-23 12:50:00,46.64,46.71,46.64,46.69,58087.0,46.64,46.71,46.64,46.69,58087.0
2023-02-23 13:00:00,46.7,46.77,46.64,46.66,325351.0,46.7,46.77,46.64,46.66,325351.0
2023-02-23 13:10:00,46.66,46.67,46.62,46.66,81583.0,46.66,46.67,46.62,46.66,81583.0
2023-02-23 13:20:00,46.65,46.71,46.64,46.69,101360.0,46.65,46.71,46.64,46.69,101360.0
2023-02-23 13:30:00,46.68,46.72,46.64,46.71,185070.0,46.68,46.72,46.64,46.71,185070.0
2023-02-23 13:40:00,46.71,46.78,46.67,46.72,108884.0,46.71,46.78,46.67,46.72,108884.0
2023-02-23 13:50:00,46.72,46.78,46.7,46.76,149734.0,46.72,46.78,46.7,46.76,149734.0
2023-02-23 14:00:00,46.75,46.78,46.72,46.75,76167.0,46.75,46.78,46.72,46.75,76167.0
2023-02-23 14:10:00,46.75,46.91,46.73,46.9,98416.0,46.75,46.91,46.73,46.9,98416.0
2023-02-23 14:20:00,46.9,46.93,46.89,46.9,63490.0,46.9,46.93,46.89,46.9,63490.0
2023-02-23 14:30:00,46.9,47.03,46.9,47.03,115926.0,46.9,47.03,46.9,47.03,115926.0
2023-02-23 14:40:00,47.03,47.07,46.98,47.05,168168.0,47.03,47.07,46.98,47.05,168168.0
2023-02-23 14:50:00,47.05,47.06,46.94,46.99,104162.0,47.05,47.06,46.94,46.99,104162.0
2023-02-23 15:00:00,47.0,47.07,46.99,47.03,122504.0,47.0,47.07,46.99,47.03,122504.0
2023-02-23 15:10:00,47.03,47.1,47.03,47.08,137292.0,47.03,47.1,47.03,47.08,137292.0
2023-02-23 15:20:00,47.08,47.14,47.05,47.14,165203.0,47.08,47.14,47.05,47.14,165203.0
2023-02-23 15:30:00,47.14,47.18,47.07,47.15,253414.0,47.14,47.18,47.07,47.15,253414.0
2023-02-23 15:40:00,47.15,47.22,47.11,47.21,276636.0,47.15,47.22,47.11,47.21,276636.0
2023-02-23 15:50:00,47.2,47.27,47.13,47.19,838602.0,47.2,47.27,47.13,47.19,838602.0
2023-02-24 09:30:00,46.79,47.16,46.75,47.0,258259.0,46.79,47.16,46.75,47.0,258259.0
2023-02-24 09:40:00,47.0,47.04,46.79,46.95,220585.0,47.0,47.04,46.79,46.95,220585.0
2023-02-24 09:50:00,46.94,47.07,46.91,47.07,200873.0,46.94,47.07,46.91,47.07,200873.0
2023-02-24 10:00:00,47.02,47.02,46.94,46.95,219226.0,47.02,47.02,46.94,46.95,219226.0
2023-02-24 10:10:00,46.94,46.95,46.47,46.48,149152.0,46.94,46.95,46.47,46.48,149152.0
2023-02-24 10:20:00,46.48,46.85,46.48,46.82,411766.0,46.48,46.85,46.48,46.82,411766.0
2023-02-24 10:30:00,46.83,46.92,46.77,46.89,172465.0,46.83,46.92,46.77,46.89,172465.0
2023-02-24 10:40:00,46.88,46.98,46.84,46.86,428014.0,46.88,46.98,46.84,46.86,428014.0
2023-02-24 10:50:00,46.85,46.9,46.81,46.89,255011.0,46.85,46.9,46.81,46.89,255011.0
2023-02-24 11:00:00,46.88,47.04,46.88,46.94,119483.0,46.88,47.04,46.88,46.94,119483.0
2023-02-24 11:10:00,46.94,47.0,46.89,46.97,507313.0,46.94,47.0,46.89,46.97,507313.0
2023-02-24 11:20:00,46.97,46.99,46.91,46.93,97524.0,46.97,46.99,46.91,46.93,97524.0
2023-02-24 11:30:00,46.93,46.96,46.89,46.9,79966.0,46.93,46.96,46.89,46.9,79966.0
2023-02-24 11:40:00,46.89,46.96,46.88,46.91,87771.0,46.89,46.96,46.88,46.91,87771.0
2023-02-24 11:50:00,46.91,46.95,46.84,46.85,165315.0,46.91,46.95,46.84,46.85,165315.0
2023-02-24 12:00:00,46.85,46.86,46.79,46.84,79109.0,46.85,46.86,46.79,46.84,79109.0
2023-02-24 12:10:00,46.84,46.86,46.81,46.82,71097.0,46.84,46.86,46.81,46.82,71097.0
2023-02-24 12:20:00,46.82,46.83,46.71,46.73,73116.0,46.82,46.83,46.71,46.73,73116.0
2023-02-24 12:30:00,46.74,46.76,46.61,46.63,119268.0,46.74,46.76,46.61,46.63,119268.0
2023-02-24 12:40:00,46.64,46.68,46.56,46.56,49280.0,46.64,46.68,46.56,46.56,49280.0
2023-02-24 12:50:00,46.56,46.59,46.52,46.53,128309.0,46.56,46.59,46.52,46.53,128309.0
2023-02-24 13:00:00,46.53,46.67,46.52,46.61,210326.0,46.53,46.67,46.52,46.61,210326.0
2023-02-24 13:10:00,46.61,46.63,46.55,46.58,58370.0,46.61,46.63,46.55,46.58,58370.0
2023-02-24 13:20:00,46.58,46.74,46.57,46.73,98420.0,46.58,46.74,46.57,46.73,98420.0
2023-02-24 13:30:00,46.72,46.9,46.71,46.89,228998.0,46.72,46.9,46.71,46.89,228998.0
2023-02-24 13:40:00,46.9,46.98,46.88,46.94,179090.0,46.9,46.98,46.88,46.94,179090.0
2023-02-24 13:50:00,46.93,47.01,46.9,46.96,74944.0,46.93,47.01,46.9,46.96,74944.0
2023-02-24 14:00:00,46.96,46.98,46.92,46.94,45598.0,46.96,46.98,46.92,46.94,45598.0
2023-02-24 14:10:00,46.94,47.01,46.93,47.0,59512.0,46.94,47.01,46.93,47.0,59512.0
2023-02-24 14:20:00,47.01,47.01,46.93,46.95,60418.0,47.01,47.01,46.93,46.95,60418.0
2023-02-24 14:30:00,46.95,46.98,46.9,46.93,62121.0,46.95,46.98,46.9,46.93,62121.0
2023-02-24 14:40:00,46.93,47.02,46.87,47.02,140680.0,46.93,47.02,46.87,47.02,140680.0
2023-02-24 14:50:00,47.01,47.09,47.01,47.05,70732.0,47.01,47.09,47.01,47.05,70732.0
2023-02-24 15:00:00,47.06,47.13,47.03,47.04,114793.0,47.06,47.13,47.03,47.04,114793.0
2023-02-24 15:10:00,47.05,47.07,47.0,47.06,81534.0,47.05,47.07,47.0,47.06,81534.0
2023-02-24 15:20:00,47.06,47.2,47.04,47.08,424320.0,47.06,47.2,47.04,47.08,424320.0
2023-02-24 15:30:00,47.08,47.09,46.96,46.98,312426.0,47.08,47.09,46.96,46.98,312426.0
2023-02-24 15:40:00,46.98,46.99,46.92,46.93,236896.0,46.98,46.99,46.92,46.93,236896.0
2023-02-24 15:50:00,46.94,47.04,46.91,47.01,808722.0,46.94,47.04,46.91,47.01,808722.0
2023-02-27 09:30:00,47.29,47.4,47.18,47.28,253312.0,47.29,47.4,47.18,47.28,253312.0
2023-02-27 09:40:00,47.27,47.44,47.23,47.44,82754.0,47.27,47.44,47.23,47.44,82754.0
2023-02-27 09:50:00,47.43,47.47,47.39,47.45,61196.0,47.43,47.47,47.39,47.45,61196.0
2023-02-27 10:00:00,47.45,47.49,47.36,47.41,99922.0,47.45,47.49,47.36,47.41,99922.0
2023-02-27 10:10:00,47.41,47.43,47.32,47.42,106011.0,47.41,47.43,47.32,47.42,106011.0
2023-02-27 10:20:00,47.42,47.44,47.35,47.37,66539.0,47.42,47.44,47.35,47.37,66539.0
2023-02-27 10:30:00,47.38,47.43,47.33,47.36,89844.0,47.38,47.43,47.33,47.36,89844.0
2023-02-27 10:40:00,47.35,47.35,47.26,47.33,309605.0,47.35,47.35,47.26,47.33,309605.0
2023-02-27 10:50:00,47.32,47.34,47.23,47.26,135636.0,47.32,47.34,47.23,47.26,135636.0
2023-02-27 11:00:00,47.26,47.33,47.26,47.29,89905.0,47.26,47.33,47.26,47.29,89905.0
2023-02-27 11:10:00,47.3,47.31,47.16,47.16,76414.0,47.3,47.31,47.16,47.16,76414.0
2023-02-27 11:20:00,47.16,47.21,47.12,47.15,65856.0,47.16,47.21,47.12,47.15,65856.0
2023-02-27 11:30:00,47.15,47.23,47.15,47.2,106395.0,47.15,47.23,47.15,47.2,106395.0
2023-02-27 11:40:00,47.19,47.2,47.16,47.19,52968.0,47.19,47.2,47.16,47.19,52968.0
2023-02-27 11:50:00,47.19,47.19,47.12,47.13,36546.0,47.19,47.19,47.12,47.13,36546.0
2023-02-27 12:00:00,47.14,47.18,47.05,47.08,40949.0,47.14,47.18,47.05,47.08,40949.0
2023-02-27 12:10:00,47.08,47.19,47.07,47.18,58508.0,47.08,47.19,47.07,47.18,58508.0
2023-02-27 12:20:00,47.18,47.21,47.13,47.2,52346.0,47.18,47.21,47.13,47.2,52346.0
2023-02-27 12:30:00,47.19,47.25,47.18,47.23,63705.0,47.19,47.25,47.18,47.23,63705.0
2023-02-27 12:40:00,47.23,47.24,47.16,47.2,115736.0,47.23,47.24,47.16,47.2,115736.0
2023-02-27 12:50:00,47.2,47.2,47.14,47.18,110547.0,47.2,47.2,47.14,47.18,110547.0
2023-02-27 13:00:00,47.18,47.2,47.16,47.17,110154.0,47.18,47.2,47.16,47.17,110154.0
2023-02-27 13:10:00,47.16,47.2,47.15,47.2,60318.0,47.16,47.2,47.15,47.2,60318.0
2023-02-27 13:20:00,47.2,47.21,47.14,47.17,35803.0,47.2,47.21,47.14,47.17,35803.0
2023-02-27 13:30:00,47.17,47.18,47.09,47.11,34939.0,47.17,47.18,47.09,47.11,34939.0
2023-02-27 13:40:00,47.11,47.13,47.09,47.1,208749.0,47.11,47.13,47.09,47.1,208749.0
2023-02-27 13:50:00,47.1,47.19,47.1,47.16,142630.0,47.1,47.19,47.1,47.16,142630.0
2023-02-27 14:00:00,47.16,47.19,47.12,47.13,62891.0,47.16,47.19,47.12,47.13,62891.0
2023-02-27 14:10:00,47.13,47.2,47.11,47.13,273376.0,47.13,47.2,47.11,47.13,273376.0
2023-02-27 14:20:00,47.13,47.14,47.05,47.07,108106.0,47.13,47.14,47.05,47.07,108106.0
2023-02-27 14:30:00,47.07,47.1,47.03,47.09,57914.0,47.07,47.1,47.03,47.09,57914.0
2023-02-27 14:40:00,47.09,47.09,46.94,46.96,106374.0,47.09,47.09,46.94,46.96,106374.0
2023-02-27 14:50:00,46.96,46.98,46.9,46.91,42708.0,46.96,46.98,46.9,46.91,42708.0
2023-02-27 15:00:00,46.91,46.97,46.88,46.9,287557.0,46.91,46.97,46.88,46.9,287557.0
2023-02-27 15:10:00,46.9,46.9,46.81,46.84,93157.0,46.9,46.9,46.81,46.84,93157.0
2023-02-27 15:20:00,46.84,46.84,46.78,46.84,106470.0,46.84,46.84,46.78,46.84,106470.0
2023-02-27 15:30:00,46.83,46.83,46.68,46.73,126632.0,46.83,46.83,46.68,46.73,126632.0
2023-02-27 15:40:00,46.72,46.79,46.69,46.76,183669.0,46.72,46.79,46.69,46.76,183669.0
2023-02-27 15:50:00,46.75,46.89,46.74,46.81,1038597.0,46.75,46.89,46.74,46.81,1038597.0
2023-02-28 09:30:00,46.8,46.89,46.78,46.83,229600.0,46.8,46.89,46.78,46.83,229600.0
2023-02-28 09:40:00,46.82,46.99,46.82,46.98,299761.0,46.82,46.99,46.82,46.98,299761.0
2023-02-28 09:50:00,46.98,47.03,46.88,46.9,326065.0,46.98,47.03,46.88,46.9,326065.0
2023-02-28 10:00:00,46.91,47.01,46.9,46.96,116216.0,46.91,47.01,46.9,46.96,116216.0
2023-02-28 10:10:00,46.96,46.97,46.81,46.82,376597.0,46.96,46.97,46.81,46.82,376597.0
2023-02-28 10:20:00,46.82,46.9,46.79,46.86,166414.0,46.82,46.9,46.79,46.86,166414.0
2023-02-28 10:30:00,46.86,46.89,46.82,46.84,91969.0,46.86,46.89,46.82,46.84,91969.0
2023-02-28 10:40:00,46.84,46.87,46.79,46.81,139338.0,46.84,46.87,46.79,46.81,139338.0
2023-02-28 10:50:00,46.81,46.88,46.8,46.86,113258.0,46.81,46.88,46.8,46.86,113258.0
2023-02-28 11:00:00,46.86,46.94,46.85,46.87,41907.0,46.86,46.94,46.85,46.87,41907.0
2023-02-28 11:10:00,46.88,46.95,46.87,46.87,63572.0,46.88,46.95,46.87,46.87,63572.0
2023-02-28 11:20:00,46.87,46.91,46.82,46.82,45514.0,46.87,46.91,46.82,46.82,45514.0
2023-02-28 11:30:00,46.83,46.86,46.81,46.83,73851.0,46.83,46.86,46.81,46.83,73851.0
2023-02-28 11:40:00,46.83,46.84,46.79,46.82,143427.0,46.83,46.84,46.79,46.82,143427.0
2023-02-28 11:50:00,46.81,46.85,46.8,46.84,38679.0,46.81,46.85,46.8,46.84,38679.0
2023-02-28 12:00:00,46.84,46.85,46.81,46.83,50759.0,46.84,46.85,46.81,46.83,50759.0
2023-02-28 12:10:00,46.83,46.87,46.82,46.84,44354.0,46.83,46.87,46.82,46.84,44354.0
2023-02-28 12:20:00,46.84,46.89,46.84,46.87,33699.0,46.84,46.89,46.84,46.87,33699.0
2023-02-28 12:30:00,46.87,46.9,46.85,46.86,71099.0,46.87,46.9,46.85,46.86,71099.0
2023-02-28 12:40:00,46.85,46.91,46.83,46.9,49352.0,46.85,46.91,46.83,46.9,49352.0
2023-02-28 12:50:00,46.91,46.98,46.9,46.96,59514.0,46.91,46.98,46.9,46.96,59514.0
2023-02-28 13:00:00,46.96,46.98,46.95,46.97,48742.0,46.96,46.98,46.95,46.97,48742.0
2023-02-28 13:10:00,46.96,46.98,46.9,46.9,30434.0,46.96,46.98,46.9,46.9,30434.0
2023-02-28 13:20:00,46.9,46.94,46.9,46.91,37140.0,46.9,46.94,46.9,46.91,37140.0
2023-02-28 13:30:00,46.91,46.94,46.89,46.89,63945.0,46.91,46.94,46.89,46.89,63945.0
2023-02-28 13:40:00,46.9,46.92,46.88,46.89,36184.0,46.9,46.92,46.88,46.89,36184.0
2023-02-28 13:50:00,46.88,46.88,46.85,46.85,33574.0,46.88,46.88,46.85,46.85,33574.0
2023-02-28 14:00:00,46.86,46.87,46.74,46.77,133994.0,46.86,46.87,46.74,46.77,133994.0
2023-02-28 14:10:00,46.77,46.78,46.73,46.76,57572.0,46.77,46.78,46.73,46.76,57572.0
2023-02-28 14:20:00,46.76,46.86,46.75,46.81,136558.0,46.76,46.86,46.75,46.81,136558.0
2023-02-28 14:30:00,46.81,46.84,46.77,46.84,71290.0,46.81,46.84,46.77,46.84,71290.0
2023-02-28 14:40:00,46.83,46.87,46.8,46.85,54103.0,46.83,46.87,46.8,46.85,54103.0
2023-02-28 14:50:00,46.86,46.88,46.79,46.8,45710.0,46.86,46.88,46.79,46.8,45710.0
2023-02-28 15:00:00,46.8,46.81,46.76,46.8,78849.0,46.8,46.81,46.76,46.8,78849.0
2023-02-28 15:10:00,46.8,46.84,46.78,46.79,93366.0,46.8,46.84,46.78,46.79,93366.0
2023-02-28 15:20:00,46.79,46.81,46.76,46.79,83984.0,46.79,46.81,46.76,46.79,83984.0
2023-02-28 15:30:00,46.79,46.82,46.75,46.8,160678.0,46.79,46.82,46.75,46.8,160678.0
2023-02-28 15:40:00,46.79,46.82,46.72,46.8,227039.0,46.79,46.82,46.72,46.8,227039.0
2023-02-28 15:50:00,46.8,46.9,46.71,46.71,748585.0,46.8,46.9,46.71,46.71,748585.0
2023-03-01 09:30:00,46.76,46.8,46.43,46.72,393773.0,46.76,46.8,46.43,46.72,393773.0
2023-03-01 09:40:00,46.71,46.77,46.62,46.7,190733.0,46.71,46.77,46.62,46.7,190733.0
2023-03-01 09:50:00,46.7,46.74,46.47,46.49,248269.0,46.7,46.74,46.47,46.49,248269.0
2023-03-01 10:00:00,46.52,46.6,46.5,46.54,97883.0,46.52,46.6,46.5,46.54,97883.0
2023-03-01 10:10:00,46.53,46.56,46.47,46.56,93427.0,46.53,46.56,46.47,46.56,93427.0
2023-03-01 10:20:00,46.56,46.64,46.55,46.58,80538.0,46.56,46.64,46.55,46.58,80538.0
2023-03-01 10:30:00,46.57,46.7,46.47,46.66,223920.0,46.57,46.7,46.47,46.66,223920.0
2023-03-01 10:40:00,46.66,46.74,46.66,46.68,115502.0,46.66,46.74,46.66,46.68,115502.0
2023-03-01 10:50:00,46.67,46.78,46.67,46.76,61078.0,46.67,46.78,46.67,46.76,61078.0
2023-03-01 11:00:00,46.76,46.76,46.56,46.57,127854.0,46.76,46.76,46.56,46.57,127854.0
2023-03-01 11:10:00,46.57,46.61,46.54,46.55,47536.0,46.57,46.61,46.54,46.55,47536.0
2023-03-01 11:20:00,46.55,46.68,46.55,46.67,52477.0,46.55,46.68,46.55,46.67,52477.0
2023-03-01 11:30:00,46.68,46.77,46.65,46.77,76827.0,46.68,46.77,46.65,46.77,76827.0
2023-03-01 11:40:00,46.77,46.86,46.76,46.83,48383.0,46.77,46.86,46.76,46.83,48383.0
2023-03-01 11:50:00,46.83,46.88,46.81,46.84,43451.0,46.83,46.88,46.81,46.84,43451.0
2023-03-01 12:00:00,46.84,46.85,46.77,46.78,61882.0,46.84,46.85,46.77,46.78,61882.0
2023-03-01 12:10:00,46.79,46.83,46.74,46.78,49179.0,46.79,46.83,46.74,46.78,49179.0
2023-03-01 12:20:00,46.78,46.8,46.75,46.77,43014.0,46.78,46.8,46.75,46.77,43014.0
2023-03-01 12:30:00,46.77,46.82,46.77,46.82,34083.0,46.77,46.82,46.77,46.82,34083.0
2023-03-01 12:40:00,46.82,46.83,46.79,46.8,51011.0,46.82,46.83,46.79,46.8,51011.0
2023-03-01 12:50:00,46.8,46.81,46.76,46.77,56426.0,46.8,46.81,46.76,46.77,56426.0
2023-03-01 13:00:00,46.76,46.78,46.68,46.7,83653.0,46.76,46.78,46.68,46.7,83653.0
2023-03-01 13:10:00,46.71,46.72,46.69,46.72,60138.0,46.71,46.72,46.69,46.72,60138.0
2023-03-01 13:20:00,46.73,46.73,46.68,46.69,50349.0,46.73,46.73,46.68,46.69,50349.0
2023-03-01 13:30:00,46.69,46.79,46.67,46.78,58105.0,46.69,46.79,46.67,46.78,58105.0
2023-03-01 13:40:00,46.78,46.78,46.73,46.76,36907.0,46.78,46.78,46.73,46.76,36907.0
2023-03-01 13:50:00,46.77,46.79,46.74,46.77,40809.0,46.77,46.79,46.74,46.77,40809.0
2023-03-01 14:00:00,46.77,46.77,46.68,46.7,54858.0,46.77,46.77,46.68,46.7,54858.0
2023-03-01 14:10:00,46.7,46.73,46.66,46.68,70770.0,46.7,46.73,46.66,46.68,70770.0
2023-03-01 14:20:00,46.68,46.7,46.63,46.64,64305.0,46.68,46.7,46.63,46.64,64305.0
2023-03-01 14:30:00,46.63,46.67,46.61,46.67,68040.0,46.63,46.67,46.61,46.67,68040.0
2023-03-01 14:40:00,46.67,46.68,46.63,46.64,53387.0,46.67,46.68,46.63,46.64,53387.0
2023-03-01 14:50:00,46.65,46.65,46.59,46.62,85225.0,46.65,46.65,46.59,46.62,85225.0
2023-03-01 15:00:00,46.61,46.69,46.6,46.65,135860.0,46.61,46.69,46.6,46.65,135860.0
2023-03-01 15:10:00,46.65,46.71,46.64,46.69,114131.0,46.65,46.71,46.64,46.69,114131.0
2023-03-01 15:20:00,46.69,46.7,46.63,46.64,150221.0,46.69,46.7,46.63,46.64,150221.0
2023-03-01 15:30:00,46.64,46.66,46.57,46.65,791770.0,46.64,46.66,46.57,46.65,791770.0
2023-03-01 15:40:00,46.64,46.82,46.64,46.81,467695.0,46.64,46.82,46.64,46.81,467695.0
2023-03-01 15:50:00,46.81,46.88,46.78,46.82,919080.0,46.81,46.88,46.78,46.82,919080.0
2023-03-02 09:30:00,46.69,46.78,46.57,46.68,109545.0,46.69,46.78,46.57,46.68,109545.0
2023-03-02 09:40:00,46.67,46.7,46.58,46.64,47906.0,46.67,46.7,46.58,46.64,47906.0
2023-03-02 09:50:00,46.63,46.72,46.59,46.59,51996.0,46.63,46.72,46.59,46.59,51996.0
2023-03-02 10:00:00,46.58,46.75,46.58,46.74,79309.0,46.58,46.75,46.58,46.74,79309.0
2023-03-02 10:10:00,46.75,46.75,46.61,46.63,33909.0,46.75,46.75,46.61,46.63,33909.0
2023-03-02 10:20:00,46.63,46.67,46.56,46.62,101522.0,46.63,46.67,46.56,46.62,101522.0
2023-03-02 10:30:00,46.61,46.68,46.58,46.66,31065.0,46.61,46.68,46.58,46.66,31065.0
2023-03-02 10:40:00,46.66,46.66,46.56,46.57,37654.0,46.66,46.66,46.56,46.57,37654.0
2023-03-02 10:50:00,46.57,46.65,46.57,46.64,43243.0,46.57,46.65,46.57,46.64,43243.0
2023-03-02 11:00:00,46.63,46.72,46.63,46.66,51009.0,46.63,46.72,46.63,46.66,51009.0
2023-03-02 11:10:00,46.65,46.69,46.61,46.66,52671.0,46.65,46.69,46.61,46.66,52671.0
2023-03-02 11:20:00,46.65,46.71,46.64,46.71,33886.0,46.65,46.71,46.64,46.71,33886.0
2023-03-02 11:30:00,46.71,46.77,46.71,46.73,37227.0,46.71,46.77,46.71,46.73,37227.0
2023-03-02 11:40:00,46.73,46.82,46.73,46.82,34046.0,46.73,46.82,46.73,46.82,34046.0
2023-03-02 11:50:00,46.82,46.83,46.74,46.8,49768.0,46.82,46.83,46.74,46.8,49768.0
2023-03-02 12:00:00,46.8,46.84,46.78,46.79,27134.0,46.8,46.84,46.78,46.79,27134.0
2023-03-02 12:10:00,46.8,46.8,46.74,46.78,72032.0,46.8,46.8,46.74,46.78,72032.0
2023-03-02 12:20:00,46.78,46.83,46.77,46.81,23974.0,46.78,46.83,46.77,46.81,23974.0
2023-03-02 12:30:00,46.82,46.91,46.81,46.91,82929.0,46.82,46.91,46.81,46.91,82929.0
2023-03-02 12:40:00,46.91,46.92,46.87,46.87,40892.0,46.91,46.92,46.87,46.87,40892.0
2023-03-02 12:50:00,46.88,46.91,46.87,46.9,51248.0,46.88,46.91,46.87,46.9,51248.0
2023-03-02 13:00:00,46.9,46.9,46.82,46.82,33985.0,46.9,46.9,46.82,46.82,33985.0
2023-03-02 13:10:00,46.83,46.87,46.82,46.85,21795.0,46.83,46.87,46.82,46.85,21795.0
2023-03-02 13:20:00,46.85,46.87,46.84,46.86,37203.0,46.85,46.87,46.84,46.86,37203.0
2023-03-02 13:30:00,46.86,47.05,46.85,46.98,40940.0,46.86,47.05,46.85,46.98,40940.0
2023-03-02 13:40:00,46.98,46.99,46.94,46.97,26935.0,46.98,46.99,46.94,46.97,26935.0
2023-03-02 13:50:00,46.96,47.0,46.95,46.98,34036.0,46.96,47.0,46.95,46.98,34036.0
2023-03-02 14:00:00,46.99,47.07,46.99,47.03,51312.0,46.99,47.07,46.99,47.03,51312.0
2023-03-02 14:10:00,47.03,47.05,46.96,47.0,49142.0,47.03,47.05,46.96,47.0,49142.0
2023-03-02 14:20:00,47.0,47.06,46.98,47.05,57497.0,47.0,47.06,46.98,47.05,57497.0
2023-03-02 14:30:00,47.05,47.08,47.0,47.05,74102.0,47.05,47.08,47.0,47.05,74102.0
2023-03-02 14:40:00,47.05,47.06,47.02,47.03,32265.0,47.05,47.06,47.02,47.03,32265.0
2023-03-02 14:50:00,47.03,47.08,47.02,47.08,54267.0,47.03,47.08,47.02,47.08,54267.0
2023-03-02 15:00:00,47.07,47.12,47.05,47.09,56024.0,47.07,47.12,47.05,47.09,56024.0
2023-03-02 15:10:00,47.09,47.18,47.08,47.18,337690.0,47.09,47.18,47.08,47.18,337690.0
2023-03-02 15:20:00,47.18,47.31,47.17,47.3,246735.0,47.18,47.31,47.17,47.3,246735.0
2023-03-02 15:30:00,47.31,47.38,47.29,47.36,229071.0,47.31,47.38,47.29,47.36,229071.0
2023-03-02 15:40:00,47.36,47.4,47.34,47.39,220906.0,47.36,47.4,47.34,47.39,220906.0
2023-03-02 15:50:00,47.39,47.39,47.25,47.27,451218.0,47.39,47.39,47.25,47.27,451218.0
2023-03-03 09:30:00,47.38,47.59,47.29,47.36,160960.0,47.38,47.59,47.29,47.36,160960.0
2023-03-03 09:40:00,47.35,47.35,47.22,47.25,89636.0,47.35,47.35,47.22,47.25,89636.0
2023-03-03 09:50:00,47.25,47.48,47.24,47.33,110608.0,47.25,47.48,47.24,47.33,110608.0
2023-03-03 10:00:00,47.36,47.4,47.22,47.26,97706.0,47.36,47.4,47.22,47.26,97706.0
2023-03-03 10:10:00,47.26,47.31,47.24,47.3,58960.0,47.26,47.31,47.24,47.3,58960.0
2023-03-03 10:20:00,47.3,47.45,47.28,47.45,47810.0,47.3,47.45,47.28,47.45,47810.0
2023-03-03 10:30:00,47.45,47.48,47.37,47.48,55497.0,47.45,47.48,47.37,47.48,55497.0
2023-03-03 10:40:00,47.48,47.54,47.43,47.45,73347.0,47.48,47.54,47.43,47.45,73347.0
2023-03-03 10:50:00,47.44,47.55,47.43,47.48,60131.0,47.44,47.55,47.43,47.48,60131.0
2023-03-03 11:00:00,47.47,47.6,47.47,47.59,50834.0,47.47,47.6,47.47,47.59,50834.0
2023-03-03 11:10:00,47.59,47.61,47.54,47.58,66813.0,47.59,47.61,47.54,47.58,66813.0
2023-03-03 11:20:00,47.58,47.65,47.53,47.59,287285.0,47.58,47.65,47.53,47.59,287285.0
2023-03-03 11:30:00,47.59,47.69,47.59,47.68,104109.0,47.59,47.69,47.59,47.68,104109.0
2023-03-03 11:40:00,47.69,47.69,47.59,47.59,39905.0,47.69,47.69,47.59,47.59,39905.0
2023-03-03 11:50:00,47.59,47.67,47.59,47.64,47887.0,47.59,47.67,47.59,47.64,47887.0
2023-03-03 12:00:00,47.64,47.67,47.58,47.64,28325.0,47.64,47.67,47.58,47.64,28325.0
2023-03-03 12:10:00,47.63,47.67,47.61,47.62,74024.0,47.63,47.67,47.61,47.62,74024.0
2023-03-03 12:20:00,47.62,47.67,47.59,47.67,62948.0,47.62,47.67,47.59,47.67,62948.0
2023-03-03 12:30:00,47.67,47.71,47.64,47.7,81182.0,47.67,47.71,47.64,47.7,81182.0
2023-03-03 12:40:00,47.69,47.72,47.67,47.67,27348.0,47.69,47.72,47.67,47.67,27348.0
2023-03-03 12:50:00,47.67,47.75,47.66,47.75,32673.0,47.67,47.75,47.66,47.75,32673.0
2023-03-03 13:00:00,47.75,47.77,47.72,47.76,42228.0,47.75,47.77,47.72,47.76,42228.0
2023-03-03 13:10:00,47.75,47.77,47.71,47.72,28989.0,47.75,47.77,47.71,47.72,28989.0
2023-03-03 13:20:00,47.72,47.73,47.7,47.72,24427.0,47.72,47.73,47.7,47.72,24427.0
2023-03-03 13:30:00,47.72,47.72,47.67,47.69,44527.0,47.72,47.72,47.67,47.69,44527.0
2023-03-03 13:40:00,47.69,47.7,47.64,47.66,35145.0,47.69,47.7,47.64,47.66,35145.0
2023-03-03 13:50:00,47.65,47.69,47.64,47.69,43280.0,47.65,47.69,47.64,47.69,43280.0
2023-03-03 14:00:00,47.69,47.78,47.67,47.78,74722.0,47.69,47.78,47.67,47.78,74722.0
2023-03-03 14:10:00,47.78,47.86,47.77,47.84,68363.0,47.78,47.86,47.77,47.84,68363.0
2023-03-03 14:20:00,47.84,47.9,47.83,47.9,46410.0,47.84,47.9,47.83,47.9,46410.0
2023-03-03 14:30:00,47.9,47.94,47.88,47.93,65868.0,47.9,47.94,47.88,47.93,65868.0
2023-03-03 14:40:00,47.92,47.95,47.9,47.95,61418.0,47.92,47.95,47.9,47.95,61418.0
2023-03-03 14:50:00,47.94,47.95,47.86,47.88,71195.0,47.94,47.95,47.86,47.88,71195.0
2023-03-03 15:00:00,47.88,47.93,47.87,47.91,101430.0,47.88,47.93,47.87,47.91,101430.0
2023-03-03 15:10:00,47.91,47.92,47.82,47.83,95424.0,47.91,47.92,47.82,47.83,95424.0
2023-03-03 15:20:00,47.84,47.88,47.8,47.85,96193.0,47.84,47.88,47.8,47.85,96193.0
2023-03-03 15:30:00,47.84,47.87,47.81,47.83,125606.0,47.84,47.87,47.81,47.83,125606.0
2023-03-03 15:40:00,47.82,47.84,47.77,47.83,163766.0,47.82,47.84,47.77,47.83,163766.0
2023-03-03 15:50:00,47.82,47.88,47.79,47.83,560402.0,47.82,47.88,47.79,47.83,560402.0
2023-03-06 09:30:00,47.79,48.07,47.7,48.04,192322.0,47.79,48.07,47.7,48.04,192322.0
2023-03-06 09:40:00,48.05,48.09,47.88,47.9,179887.0,48.05,48.09,47.88,47.9,179887.0
2023-03-06 09:50:00,47.9,47.99,47.84,47.98,63920.0,47.9,47.99,47.84,47.98,63920.0
2023-03-06 10:00:00,47.98,48.03,47.9,48.01,101644.0,47.98,48.03,47.9,48.01,101644.0
2023-03-06 10:10:00,48.01,48.11,47.96,48.11,110233.0,48.01,48.11,47.96,48.11,110233.0
2023-03-06 10:20:00,48.11,48.11,47.97,48.03,55955.0,48.11,48.11,47.97,48.03,55955.0
2023-03-06 10:30:00,48.04,48.05,47.95,48.02,58477.0,48.04,48.05,47.95,48.02,58477.0
2023-03-06 10:40:00,48.02,48.05,47.93,47.94,76961.0,48.02,48.05,47.93,47.94,76961.0
2023-03-06 10:50:00,47.95,47.95,47.85,47.89,84467.0,47.95,47.95,47.85,47.89,84467.0
2023-03-06 11:00:00,47.89,48.0,47.86,47.99,52628.0,47.89,48.0,47.86,47.99,52628.0
2023-03-06 11:10:00,47.99,48.07,47.99,48.05,48411.0,47.99,48.07,47.99,48.05,48411.0
2023-03-06 11:20:00,48.05,48.05,47.99,48.02,73265.0,48.05,48.05,47.99,48.02,73265.0
2023-03-06 11:30:00,48.02,48.02,47.94,47.97,55959.0,48.02,48.02,47.94,47.97,55959.0
2023-03-06 11:40:00,47.97,47.99,47.93,47.94,44659.0,47.97,47.99,47.93,47.94,44659.0
2023-03-06 11:50:00,47.94,47.98,47.93,47.96,27034.0,47.94,47.98,47.93,47.96,27034.0
2023-03-06 12:00:00,47.97,47.98,47.94,47.96,33640.0,47.97,47.98,47.94,47.96,33640.0
2023-03-06 12:10:00,47.96,48.0,47.94,48.0,28959.0,47.96,48.0,47.94,48.0,28959.0
2023-03-06 12:20:00,47.99,47.99,47.93,47.96,32309.0,47.99,47.99,47.93,47.96,32309.0
2023-03-06 12:30:00,47.97,47.98,47.92,47.93,28158.0,47.97,47.98,47.92,47.93,28158.0
2023-03-06 12:40:00,47.93,47.97,47.92,47.94,84204.0,47.93,47.97,47.92,47.94,84204.0
2023-03-06 12:50:00,47.94,47.95,47.92,47.93,38534.0,47.94,47.95,47.92,47.93,38534.0
2023-03-06 13:00:00,47.93,47.94,47.88,47.89,33336.0,47.93,47.94,47.88,47.89,33336.0
2023-03-06 13:10:00,47.89,47.91,47.86,47.88,31125.0,47.89,47.91,47.86,47.88,31125.0
2023-03-06 13:20:00,47.88,47.89,47.82,47.83,36124.0,47.88,47.89,47.82,47.83,36124.0
2023-03-06 13:30:00,47.83,47.84,47.74,47.74,48973.0,47.83,47.84,47.74,47.74,48973.0
2023-03-06 13:40:00,47.73,47.78,47.72,47.75,63800.0,47.73,47.78,47.72,47.75,63800.0
2023-03-06 13:50:00,47.76,47.76,47.68,47.68,27379.0,47.76,47.76,47.68,47.68,27379.0
2023-03-06 14:00:00,47.67,47.72,47.65,47.69,34971.0,47.67,47.72,47.65,47.69,34971.0
2023-03-06 14:10:00,47.69,47.74,47.62,47.65,39766.0,47.69,47.74,47.62,47.65,39766.0
2023-03-06 14:20:00,47.66,47.67,47.61,47.63,35519.0,47.66,47.67,47.61,47.63,35519.0
2023-03-06 14:30:00,47.63,47.7,47.62,47.66,47809.0,47.63,47.7,47.62,47.66,47809.0
2023-03-06 14:40:00,47.66,47.68,47.63,47.65,41605.0,47.66,47.68,47.63,47.65,41605.0
2023-03-06 14:50:00,47.64,47.68,47.62,47.64,35405.0,47.64,47.68,47.62,47.64,35405.0
2023-03-06 15:00:00,47.64,47.65,47.6,47.63,51912.0,47.64,47.65,47.6,47.63,51912.0
2023-03-06 15:10:00,47.63,47.65,47.55,47.57,58506.0,47.63,47.65,47.55,47.57,58506.0
2023-03-06 15:20:00,47.57,47.63,47.56,47.59,110658.0,47.57,47.63,47.56,47.59,110658.0
2023-03-06 15:30:00,47.6,47.66,47.59,47.66,80897.0,47.6,47.66,47.59,47.66,80897.0
2023-03-06 15:40:00,47.66,47.68,47.61,47.65,119909.0,47.66,47.68,47.61,47.65,119909.0
2023-03-06 15:50:00,47.66,47.74,47.64,47.74,553856.0,47.66,47.74,47.64,47.74,553856.0
2023-03-07 09:30:00,47.77,47.88,47.73,47.79,142916.0,47.77,47.88,47.73,47.79,142916.0
2023-03-07 09:40:00,47.78,47.92,47.77,47.92,82008.0,47.78,47.92,47.77,47.92,82008.0
2023-03-07 09:50:00,47.92,47.95,47.87,47.93,42843.0,47.92,47.95,47.87,47.93,42843.0
2023-03-07 10:00:00,47.92,47.93,47.67,47.71,64600.0,47.92,47.93,47.67,47.71,64600.0
2023-03-07 10:10:00,47.71,47.71,47.49,47.55,89554.0,47.71,47.71,47.49,47.55,89554.0
2023-03-07 10:20:00,47.55,47.61,47.47,47.49,69821.0,47.55,47.61,47.47,47.49,69821.0
2023-03-07 10:30:00,47.51,47.66,47.49,47.51,107976.0,47.51,47.66,47.49,47.51,107976.0
2023-03-07 10:40:00,47.5,47.55,47.42,47.45,102107.0,47.5,47.55,47.42,47.45,102107.0
2023-03-07 10:50:00,47.46,47.46,47.33,47.33,34130.0,47.46,47.46,47.33,47.33,34130.0
2023-03-07 11:00:00,47.32,47.42,47.31,47.34,70689.0,47.32,47.42,47.31,47.34,70689.0
2023-03-07 11:10:00,47.35,47.37,47.26,47.31,33085.0,47.35,47.37,47.26,47.31,33085.0
2023-03-07 11:20:00,47.32,47.33,47.27,47.29,24865.0,47.32,47.33,47.27,47.29,24865.0
2023-03-07 11:30:00,47.28,47.31,47.25,47.29,29628.0,47.28,47.31,47.25,47.29,29628.0
2023-03-07 11:40:00,47.3,47.31,47.22,47.28,97367.0,47.3,47.31,47.22,47.28,97367.0
2023-03-07 11:50:00,47.28,47.3,47.12,47.12,109155.0,47.28,47.3,47.12,47.12,109155.0
2023-03-07 12:00:00,47.13,47.14,47.06,47.06,61668.0,47.13,47.14,47.06,47.06,61668.0
2023-03-07 12:10:00,47.07,47.2,47.06,47.2,54608.0,47.07,47.2,47.06,47.2,54608.0
2023-03-07 12:20:00,47.19,47.29,47.15,47.15,121210.0,47.19,47.29,47.15,47.15,121210.0
2023-03-07 12:30:00,47.16,47.18,47.1,47.11,38870.0,47.16,47.18,47.1,47.11,38870.0
2023-03-07 12:40:00,47.11,47.11,47.04,47.1,49267.0,47.11,47.11,47.04,47.1,49267.0
2023-03-07 12:50:00,47.1,47.13,47.08,47.12,47084.0,47.1,47.13,47.08,47.12,47084.0
2023-03-07 13:00:00,47.12,47.12,47.0,47.01,42271.0,47.12,47.12,47.0,47.01,42271.0
2023-03-07 13:10:00,47.01,47.04,46.96,46.97,73580.0,47.01,47.04,46.96,46.97,73580.0
2023-03-07 13:20:00,46.98,47.0,46.93,46.96,32786.0,46.98,47.0,46.93,46.96,32786.0
2023-03-07 13:30:00,46.96,47.0,46.89,46.93,118382.0,46.96,47.0,46.89,46.93,118382.0
2023-03-07 13:40:00,46.94,46.94,46.8,46.83,62147.0,46.94,46.94,46.8,46.83,62147.0
2023-03-07 13:50:00,46.84,46.9,46.82,46.88,75543.0,46.84,46.9,46.82,46.88,75543.0
2023-03-07 14:00:00,46.88,46.93,46.87,46.93,75253.0,46.88,46.93,46.87,46.93,75253.0
2023-03-07 14:10:00,46.93,46.94,46.85,46.94,73834.0,46.93,46.94,46.85,46.94,73834.0
2023-03-07 14:20:00,46.94,46.94,46.88,46.94,71605.0,46.94,46.94,46.88,46.94,71605.0
2023-03-07 14:30:00,46.93,46.96,46.91,46.95,61628.0,46.93,46.96,46.91,46.95,61628.0
2023-03-07 14:40:00,46.96,46.97,46.91,46.94,60813.0,46.96,46.97,46.91,46.94,60813.0
2023-03-07 14:50:00,46.94,46.94,46.88,46.94,52064.0,46.94,46.94,46.88,46.94,52064.0
2023-03-07 15:00:00,46.94,46.99,46.93,46.98,68206.0,46.94,46.99,46.93,46.98,68206.0
2023-03-07 15:10:00,46.98,47.09,46.97,47.09,99833.0,46.98,47.09,46.97,47.09,99833.0
2023-03-07 15:20:00,47.09,47.12,47.05,47.08,111395.0,47.09,47.12,47.05,47.08,111395.0
2023-03-07 15:30:00,47.08,47.13,47.02,47.09,125262.0,47.08,47.13,47.02,47.09,125262.0
2023-03-07 15:40:00,47.09,47.11,47.01,47.03,209230.0,47.09,47.11,47.01,47.03,209230.0
2023-03-07 15:50:00,47.03,47.07,46.98,47.03,542700.0,47.03,47.07,46.98,47.03,542700.0
2023-03-08 09:30:00,46.84,47.07,46.82,47.02,145620.0,46.84,47.07,46.82,47.02,145620.0
2023-03-08 09:40:00,47.0,47.0,46.89,46.91,80090.0,47.0,47.0,46.89,46.91,80090.0
2023-03-08 09:50:00,46.91,46.95,46.87,46.92,57382.0,46.91,46.95,46.87,46.92,57382.0
2023-03-08 10:00:00,46.95,46.95,46.73,46.84,75708.0,46.95,46.95,46.73,46.84,75708.0
2023-03-08 10:10:00,46.84,46.87,46.69,46.7,68540.0,46.84,46.87,46.69,46.7,68540.0
2023-03-08 10:20:00,46.7,46.82,46.67,46.77,85701.0,46.7,46.82,46.67,46.77,85701.0
2023-03-08 10:30:00,46.77,46.91,46.74,46.8,72080.0,46.77,46.91,46.74,46.8,72080.0
2023-03-08 10:40:00,46.8,46.82,46.75,46.78,48308.0,46.8,46.82,46.75,46.78,48308.0
2023-03-08 10:50:00,46.78,46.81,46.74,46.8,45595.0,46.78,46.81,46.74,46.8,45595.0
2023-03-08 11:00:00,46.8,46.88,46.78,46.86,68942.0,46.8,46.88,46.78,46.86,68942.0
2023-03-08 11:10:00,46.86,46.88,46.81,46.86,56319.0,46.86,46.88,46.81,46.86,56319.0
2023-03-08 11:20:00,46.85,46.9,46.84,46.9,44786.0,46.85,46.9,46.84,46.9,44786.0
2023-03-08 11:30:00,46.9,46.93,46.86,46.93,51826.0,46.9,46.93,46.86,46.93,51826.0
2023-03-08 11:40:00,46.93,47.03,46.92,47.01,63288.0,46.93,47.03,46.92,47.01,63288.0
2023-03-08 11:50:00,47.01,47.04,46.97,46.98,49155.0,47.01,47.04,46.97,46.98,49155.0
2023-03-08 12:00:00,46.98,47.0,46.9,46.93,53992.0,46.98,47.0,46.9,46.93,53992.0
2023-03-08 12:10:00,46.93,46.95,46.89,46.93,50386.0,46.93,46.95,46.89,46.93,50386.0
2023-03-08 12:20:00,46.93,46.99,46.92,46.96,46798.0,46.93,46.99,46.92,46.96,46798.0
2023-03-08 12:30:00,46.95,46.95,46.88,46.9,51197.0,46.95,46.95,46.88,46.9,51197.0
2023-03-08 12:40:00,46.9,46.94,46.89,46.9,40059.0,46.9,46.94,46.89,46.9,40059.0
2023-03-08 12:50:00,46.9,46.9,46.86,46.88,32269.0,46.9,46.9,46.86,46.88,32269.0
2023-03-08 13:00:00,46.88,46.89,46.8,46.83,63376.0,46.88,46.89,46.8,46.83,63376.0
2023-03-08 13:10:00,46.82,46.82,46.76,46.79,49525.0,46.82,46.82,46.76,46.79,49525.0
2023-03-08 13:20:00,46.78,46.82,46.75,46.76,27502.0,46.78,46.82,46.75,46.76,27502.0
2023-03-08 13:30:00,46.76,46.8,46.74,46.77,49900.0,46.76,46.8,46.74,46.77,49900.0
2023-03-08 13:40:00,46.76,46.83,46.75,46.82,48337.0,46.76,46.83,46.75,46.82,48337.0
2023-03-08 13:50:00,46.82,46.87,46.8,46.84,43760.0,46.82,46.87,46.8,46.84,43760.0
2023-03-08 14:00:00,46.84,46.88,46.82,46.83,33861.0,46.84,46.88,46.82,46.83,33861.0
2023-03-08 14:10:00,46.84,46.85,46.76,46.78,35518.0,46.84,46.85,46.76,46.78,35518.0
2023-03-08 14:20:00,46.79,46.8,46.76,46.78,27876.0,46.79,46.8,46.76,46.78,27876.0
2023-03-08 14:30:00,46.78,46.82,46.77,46.79,42031.0,46.78,46.82,46.77,46.79,42031.0
2023-03-08 14:40:00,46.8,46.85,46.78,46.84,31622.0,46.8,46.85,46.78,46.84,31622.0
2023-03-08 14:50:00,46.84,46.85,46.81,46.83,30966.0,46.84,46.85,46.81,46.83,30966.0
2023-03-08 15:00:00,46.83,46.85,46.8,46.84,34383.0,46.83,46.85,46.8,46.84,34383.0
2023-03-08 15:10:00,46.85,46.86,46.83,46.84,55313.0,46.85,46.86,46.83,46.84,55313.0
2023-03-08 15:20:00,46.84,46.87,46.79,46.82,42129.0,46.84,46.87,46.79,46.82,42129.0
2023-03-08 15:30:00,46.82,46.92,46.81,46.9,65247.0,46.82,46.92,46.81,46.9,65247.0
2023-03-08 15:40:00,46.9,46.99,46.89,46.96,127577.0,46.9,46.99,46.89,46.96,127577.0
2023-03-08 15:50:00,46.96,46.97,46.87,46.9,462130.0,46.96,46.97,46.87,46.9,462130.0
2023-03-09 09:30:00,47.19,47.2,47.07,47.17,119998.0,47.19,47.2,47.07,47.17,119998.0
2023-03-09 09:40:00,47.18,47.28,47.09,47.25,87840.0,47.18,47.28,47.09,47.25,87840.0
2023-03-09 09:50:00,47.25,47.29,47.2,47.27,59262.0,47.25,47.29,47.2,47.27,59262.0
2023-03-09 10:00:00,47.28,47.34,47.24,47.29,58209.0,47.28,47.34,47.24,47.29,58209.0
2023-03-09 10:10:00,47.29,47.31,47.21,47.24,48620.0,47.29,47.31,47.21,47.24,48620.0
2023-03-09 10:20:00,47.25,47.3,47.24,47.3,51176.0,47.25,47.3,47.24,47.3,51176.0
2023-03-09 10:30:00,47.3,47.35,47.27,47.32,69385.0,47.3,47.35,47.27,47.32,69385.0
2023-03-09 10:40:00,47.31,47.4,47.31,47.39,35125.0,47.31,47.4,47.31,47.39,35125.0
2023-03-09 10:50:00,47.38,47.45,47.37,47.39,62508.0,47.38,47.45,47.37,47.39,62508.0
2023-03-09 11:00:00,47.39,47.49,47.36,47.48,92255.0,47.39,47.49,47.36,47.48,92255.0
2023-03-09 11:10:00,47.49,47.51,47.42,47.46,86171.0,47.49,47.51,47.42,47.46,86171.0
2023-03-09 11:20:00,47.46,47.5,47.44,47.48,102359.0,47.46,47.5,47.44,47.48,102359.0
2023-03-09 11:30:00,47.47,47.49,47.43,47.48,47197.0,47.47,47.49,47.43,47.48,47197.0
2023-03-09 11:40:00,47.48,47.49,47.43,47.45,79377.0,47.48,47.49,47.43,47.45,79377.0
2023-03-09 11:50:00,47.44,47.46,47.4,47.45,92118.0,47.44,47.46,47.4,47.45,92118.0
2023-03-09 12:00:00,47.45,47.46,47.35,47.38,47224.0,47.45,47.46,47.35,47.38,47224.0
2023-03-09 12:10:00,47.38,47.46,47.37,47.44,42908.0,47.38,47.46,47.37,47.44,42908.0
2023-03-09 12:20:00,47.44,47.48,47.41,47.45,115592.0,47.44,47.48,47.41,47.45,115592.0
2023-03-09 12:30:00,47.45,47.47,47.43,47.47,52230.0,47.45,47.47,47.43,47.47,52230.0
2023-03-09 12:40:00,47.47,47.52,47.44,47.44,100957.0,47.47,47.52,47.44,47.44,100957.0
2023-03-09 12:50:00,47.44,47.5,47.44,47.47,40420.0,47.44,47.5,47.44,47.47,40420.0
2023-03-09 13:00:00,47.47,47.51,47.46,47.48,52655.0,47.47,47.51,47.46,47.48,52655.0
2023-03-09 13:10:00,47.48,47.52,47.46,47.47,44373.0,47.48,47.52,47.46,47.47,44373.0
2023-03-09 13:20:00,47.47,47.48,47.36,47.38,54407.0,47.47,47.48,47.36,47.38,54407.0
2023-03-09 13:30:00,47.37,47.41,47.27,47.28,59934.0,47.37,47.41,47.27,47.28,59934.0
2023-03-09 13:40:00,47.28,47.38,47.26,47.27,69274.0,47.28,47.38,47.26,47.27,69274.0
2023-03-09 13:50:00,47.27,47.29,47.22,47.23,47645.0,47.27,47.29,47.22,47.23,47645.0
2023-03-09 14:00:00,47.23,47.24,47.1,47.15,57667.0,47.23,47.24,47.1,47.15,57667.0
2023-03-09 14:10:00,47.14,47.2,47.08,47.18,56864.0,47.14,47.2,47.08,47.18,56864.0
2023-03-09 14:20:00,47.17,47.19,47.12,47.13,48598.0,47.17,47.19,47.12,47.13,48598.0
2023-03-09 14:30:00,47.12,47.14,47.03,47.04,87947.0,47.12,47.14,47.03,47.04,87947.0
2023-03-09 14:40:00,47.04,47.12,47.03,47.05,49271.0,47.04,47.12,47.03,47.05,49271.0
2023-03-09 14:50:00,47.05,47.06,46.89,46.91,95394.0,47.05,47.06,46.89,46.91,95394.0
2023-03-09 15:00:00,46.91,46.94,46.85,46.89,59707.0,46.91,46.94,46.85,46.89,59707.0
2023-03-09 15:10:00,46.89,46.93,46.78,46.79,97888.0,46.89,46.93,46.78,46.79,97888.0
2023-03-09 15:20:00,46.79,46.9,46.71,46.86,94895.0,46.79,46.9,46.71,46.86,94895.0
2023-03-09 15:30:00,46.85,46.95,46.81,46.93,161097.0,46.85,46.95,46.81,46.93,161097.0
2023-03-09 15:40:00,46.93,47.02,46.91,47.0,224311.0,46.93,47.02,46.91,47.0,224311.0
2023-03-09 15:50:00,47.0,47.08,46.99,47.05,1285544.0,47.0,47.08,46.99,47.05,1285544.0
2023-03-10 09:30:00,47.06,47.39,46.94,47.23,177800.0,47.06,47.39,46.94,47.23,177800.0
2023-03-10 09:40:00,47.21,47.22,46.92,46.96,155590.0,47.21,47.22,46.92,46.96,155590.0
2023-03-10 09:50:00,46.96,47.02,46.82,46.86,102773.0,46.96,47.02,46.82,46.86,102773.0
2023-03-10 10:00:00,46.84,47.11,46.84,47.02,269066.0,46.84,47.11,46.84,47.02,269066.0
2023-03-10 10:10:00,47.02,47.1,46.86,46.86,72810.0,47.02,47.1,46.86,46.86,72810.0
2023-03-10 10:20:00,46.86,46.91,46.75,46.75,57219.0,46.86,46.91,46.75,46.75,57219.0
2023-03-10 10:30:00,46.76,46.97,46.75,46.97,74485.0,46.76,46.97,46.75,46.97,74485.0
2023-03-10 10:40:00,46.97,47.0,46.89,46.92,101890.0,46.97,47.0,46.89,46.92,101890.0
2023-03-10 10:50:00,46.91,47.06,46.84,47.04,78182.0,46.91,47.06,46.84,47.04,78182.0
2023-03-10 11:00:00,47.05,47.05,46.89,46.93,81800.0,47.05,47.05,46.89,46.93,81800.0
2023-03-10 11:10:00,46.93,46.98,46.82,46.88,73694.0,46.93,46.98,46.82,46.88,73694.0
2023-03-10 11:20:00,46.88,47.04,46.88,47.02,74127.0,46.88,47.04,46.88,47.02,74127.0
2023-03-10 11:30:00,47.02,47.05,46.97,47.01,99391.0,47.02,47.05,46.97,47.01,99391.0
2023-03-10 11:40:00,47.02,47.05,46.88,46.88,75588.0,47.02,47.05,46.88,46.88,75588.0
2023-03-10 11:50:00,46.89,46.98,46.88,46.88,92754.0,46.89,46.98,46.88,46.88,92754.0
2023-03-10 12:00:00,46.88,46.94,46.82,46.83,105053.0,46.88,46.94,46.82,46.83,105053.0
2023-03-10 12:10:00,46.83,46.84,46.67,46.68,235391.0,46.83,46.84,46.67,46.68,235391.0
2023-03-10 12:20:00,46.67,46.73,46.59,46.66,79121.0,46.67,46.73,46.59,46.66,79121.0
2023-03-10 12:30:00,46.66,46.84,46.63,46.83,86327.0,46.66,46.84,46.63,46.83,86327.0
2023-03-10 12:40:00,46.83,46.83,46.7,46.7,82621.0,46.83,46.83,46.7,46.7,82621.0
2023-03-10 12:50:00,46.7,46.73,46.6,46.61,91290.0,46.7,46.73,46.6,46.61,91290.0
2023-03-10 13:00:00,46.61,46.7,46.6,46.68,136512.0,46.61,46.7,46.6,46.68,136512.0
2023-03-10 13:10:00,46.67,46.69,46.46,46.46,152549.0,46.67,46.69,46.46,46.46,152549.0
2023-03-10 13:20:00,46.46,46.46,46.3,46.34,92697.0,46.46,46.46,46.3,46.34,92697.0
2023-03-10 13:30:00,46.34,46.37,46.26,46.3,65548.0,46.34,46.37,46.26,46.3,65548.0
2023-03-10 13:40:00,46.29,46.41,46.26,46.27,84744.0,46.29,46.41,46.26,46.27,84744.0
2023-03-10 13:50:00,46.27,46.29,46.2,46.29,101252.0,46.27,46.29,46.2,46.29,101252.0
2023-03-10 14:00:00,46.28,46.51,46.28,46.51,101411.0,46.28,46.51,46.28,46.51,101411.0
2023-03-10 14:10:00,46.52,46.59,46.4,46.46,175991.0,46.52,46.59,46.4,46.46,175991.0
2023-03-10 14:20:00,46.46,46.49,46.37,46.4,67010.0,46.46,46.49,46.37,46.4,67010.0
2023-03-10 14:30:00,46.4,46.6,46.39,46.59,69568.0,46.4,46.6,46.39,46.59,69568.0
2023-03-10 14:40:00,46.58,46.77,46.5,46.77,105389.0,46.58,46.77,46.5,46.77,105389.0
2023-03-10 14:50:00,46.77,46.77,46.6,46.66,83130.0,46.77,46.77,46.6,46.66,83130.0
2023-03-10 15:00:00,46.66,46.67,46.5,46.63,113969.0,46.66,46.67,46.5,46.63,113969.0
2023-03-10 15:10:00,46.63,46.67,46.45,46.45,135524.0,46.63,46.67,46.45,46.45,135524.0
2023-03-10 15:20:00,46.46,46.56,46.45,46.52,130066.0,46.46,46.56,46.45,46.52,130066.0
2023-03-10 15:30:00,46.52,46.54,46.35,46.35,183527.0,46.52,46.54,46.35,46.35,183527.0
2023-03-10 15:40:00,46.34,46.36,46.27,46.29,255269.0,46.34,46.36,46.27,46.29,255269.0
2023-03-10 15:50:00,46.28,46.48,46.26,46.48,1038795.0,46.28,46.48,46.26,46.48,1038795.0
2023-03-13 09:30:00,46.33,46.83,46.21,46.73,324858.0,46.33,46.83,46.21,46.73,324858.0
2023-03-13 09:40:00,46.74,47.03,46.67,47.0,249020.0,46.74,47.03,46.67,47.0,249020.0
2023-03-13 09:50:00,47.0,47.43,46.99,47.42,256307.0,47.0,47.43,46.99,47.42,256307.0
2023-03-13 10:00:00,47.42,47.62,47.28,47.56,647530.0,47.42,47.62,47.28,47.56,647530.0
2023-03-13 10:10:00,47.57,47.68,47.41,47.48,373975.0,47.57,47.68,47.41,47.48,373975.0
2023-03-13 10:20:00,47.48,47.52,47.35,47.42,148040.0,47.48,47.52,47.35,47.42,148040.0
2023-03-13 10:30:00,47.43,47.6,47.42,47.51,194243.0,47.43,47.6,47.42,47.51,194243.0
2023-03-13 10:40:00,47.52,47.76,47.48,47.65,151190.0,47.52,47.76,47.48,47.65,151190.0
2023-03-13 10:50:00,47.64,47.88,47.52,47.77,177612.0,47.64,47.88,47.52,47.77,177612.0
2023-03-13 11:00:00,47.78,47.99,47.78,47.85,203339.0,47.78,47.99,47.78,47.85,203339.0
2023-03-13 11:10:00,47.84,47.99,47.81,47.84,137009.0,47.84,47.99,47.81,47.84,137009.0
2023-03-13 11:20:00,47.85,47.94,47.7,47.88,172104.0,47.85,47.94,47.7,47.88,172104.0
2023-03-13 11:30:00,47.89,47.89,47.54,47.59,126237.0,47.89,47.89,47.54,47.59,126237.0
2023-03-13 11:40:00,47.59,47.82,47.59,47.81,138775.0,47.59,47.82,47.59,47.81,138775.0
2023-03-13 11:50:00,47.8,47.9,47.61,47.88,146970.0,47.8,47.9,47.61,47.88,146970.0
2023-03-13 12:00:00,47.89,48.05,47.8,47.94,128815.0,47.89,48.05,47.8,47.94,128815.0
2023-03-13 12:10:00,47.94,47.99,47.78,47.87,116413.0,47.94,47.99,47.78,47.87,116413.0
2023-03-13 12:20:00,47.87,47.9,47.7,47.77,121247.0,47.87,47.9,47.7,47.77,121247.0
2023-03-13 12:30:00,47.77,47.77,47.58,47.66,92931.0,47.77,47.77,47.58,47.66,92931.0
2023-03-13 12:40:00,47.65,47.74,47.4,47.42,143157.0,47.65,47.74,47.4,47.42,143157.0
2023-03-13 12:50:00,47.43,47.57,47.42,47.57,109893.0,47.43,47.57,47.42,47.57,109893.0
2023-03-13 13:00:00,47.57,47.6,47.49,47.59,116201.0,47.57,47.6,47.49,47.59,116201.0
2023-03-13 13:10:00,47.6,47.69,47.56,47.59,82886.0,47.6,47.69,47.56,47.59,82886.0
2023-03-13 13:20:00,47.59,47.64,47.55,47.63,84584.0,47.59,47.64,47.55,47.63,84584.0
2023-03-13 13:30:00,47.62,47.74,47.52,47.71,79214.0,47.62,47.74,47.52,47.71,79214.0
2023-03-13 13:40:00,47.71,47.74,47.64,47.7,88369.0,47.71,47.74,47.64,47.7,88369.0
2023-03-13 13:50:00,47.69,47.78,47.63,47.71,147670.0,47.69,47.78,47.63,47.71,147670.0
2023-03-13 14:00:00,47.71,47.76,47.62,47.63,125513.0,47.71,47.76,47.62,47.63,125513.0
2023-03-13 14:10:00,47.62,47.63,47.49,47.52,125940.0,47.62,47.63,47.49,47.52,125940.0
2023-03-13 14:20:00,47.52,47.61,47.5,47.54,97317.0,47.52,47.61,47.5,47.54,97317.0
2023-03-13 14:30:00,47.54,47.61,47.5,47.54,156390.0,47.54,47.61,47.5,47.54,156390.0
2023-03-13 14:40:00,47.54,47.62,47.51,47.59,175519.0,47.54,47.62,47.51,47.59,175519.0
2023-03-13 14:50:00,47.59,47.62,47.54,47.62,115710.0,47.59,47.62,47.54,47.62,115710.0
2023-03-13 15:00:00,47.63,47.65,47.5,47.57,148969.0,47.63,47.65,47.5,47.57,148969.0
2023-03-13 15:10:00,47.58,47.71,47.57,47.7,407953.0,47.58,47.71,47.57,47.7,407953.0
2023-03-13 15:20:00,47.7,47.7,47.37,47.46,350609.0,47.7,47.7,47.37,47.46,350609.0
2023-03-13 15:30:00,47.46,47.67,47.46,47.67,182419.0,47.46,47.67,47.46,47.67,182419.0
2023-03-13 15:40:00,47.67,47.71,47.57,47.59,205824.0,47.67,47.71,47.57,47.59,205824.0
2023-03-13 15:50:00,47.58,47.68,47.54,47.59,775655.0,47.58,47.68,47.54,47.59,775655.0
2023-03-14 09:30:00,47.99,48.21,47.86,48.17,352326.0,47.99,48.21,47.86,48.17,352326.0
2023-03-14 09:40:00,48.19,48.22,48.02,48.03,164488.0,48.19,48.22,48.02,48.03,164488.0
2023-03-14 09:50:00,48.03,48.05,47.93,47.99,239648.0,48.03,48.05,47.93,47.99,239648.0
2023-03-14 10:00:00,48.0,48.1,47.97,48.07,155112.0,48.0,48.1,47.97,48.07,155112.0
2023-03-14 10:10:00,48.07,48.12,47.99,48.05,84379.0,48.07,48.12,47.99,48.05,84379.0
2023-03-14 10:20:00,48.05,48.1,47.99,48.02,75943.0,48.05,48.1,47.99,48.02,75943.0
2023-03-14 10:30:00,48.03,48.14,48.02,48.1,111219.0,48.03,48.14,48.02,48.1,111219.0
2023-03-14 10:40:00,48.1,48.25,48.09,48.24,115387.0,48.1,48.25,48.09,48.24,115387.0
2023-03-14 10:50:00,48.25,48.27,48.16,48.18,101246.0,48.25,48.27,48.16,48.18,101246.0
2023-03-14 11:00:00,48.19,48.24,48.16,48.23,90948.0,48.19,48.24,48.16,48.23,90948.0
2023-03-14 11:10:00,48.23,48.3,48.16,48.26,57531.0,48.23,48.3,48.16,48.26,57531.0
2023-03-14 11:20:00,48.26,48.32,48.24,48.27,49530.0,48.26,48.32,48.24,48.27,49530.0
2023-03-14 11:30:00,48.27,48.29,48.25,48.29,55457.0,48.27,48.29,48.25,48.29,55457.0
2023-03-14 11:40:00,48.3,48.3,48.23,48.23,62550.0,48.3,48.3,48.23,48.23,62550.0
2023-03-14 11:50:00,48.23,48.29,48.22,48.23,41429.0,48.23,48.29,48.22,48.23,41429.0
2023-03-14 12:00:00,48.22,48.29,48.1,48.15,115169.0,48.22,48.29,48.1,48.15,115169.0
2023-03-14 12:10:00,48.15,48.24,48.15,48.21,67327.0,48.15,48.24,48.15,48.21,67327.0
2023-03-14 12:20:00,48.21,48.27,48.13,48.25,446513.0,48.21,48.27,48.13,48.25,446513.0
2023-03-14 12:30:00,48.25,48.32,48.23,48.3,129039.0,48.25,48.32,48.23,48.3,129039.0
2023-03-14 12:40:00,48.29,48.29,48.16,48.19,369464.0,48.29,48.29,48.16,48.19,369464.0
2023-03-14 12:50:00,48.19,48.24,48.11,48.21,192461.0,48.19,48.24,48.11,48.21,192461.0
2023-03-14 13:00:00,48.21,48.23,48.1,48.1,127380.0,48.21,48.23,48.1,48.1,127380.0
2023-03-14 13:10:00,48.11,48.14,48.03,48.1,288957.0,48.11,48.14,48.03,48.1,288957.0
2023-03-14 13:20:00,48.09,48.1,47.96,48.05,101766.0,48.09,48.1,47.96,48.05,101766.0
2023-03-14 13:30:00,48.04,48.16,48.04,48.15,124641.0,48.04,48.16,48.04,48.15,124641.0
2023-03-14 13:40:00,48.15,48.19,48.1,48.16,135595.0,48.15,48.19,48.1,48.16,135595.0
2023-03-14 13:50:00,48.17,48.25,48.16,48.21,130110.0,48.17,48.25,48.16,48.21,130110.0
2023-03-14 14:00:00,48.22,48.24,48.01,48.04,147581.0,48.22,48.24,48.01,48.04,147581.0
2023-03-14 14:10:00,48.04,48.07,47.91,47.95,178170.0,48.04,48.07,47.91,47.95,178170.0
2023-03-14 14:20:00,47.95,48.07,47.94,48.04,189240.0,47.95,48.07,47.94,48.04,189240.0
2023-03-14 14:30:00,48.03,48.1,48.01,48.09,112611.0,48.03,48.1,48.01,48.09,112611.0
2023-03-14 14:40:00,48.09,48.11,48.01,48.04,114176.0,48.09,48.11,48.01,48.04,114176.0
2023-03-14 14:50:00,48.04,48.09,47.93,47.94,106000.0,48.04,48.09,47.93,47.94,106000.0
2023-03-14 15:00:00,47.95,48.02,47.89,47.9,210180.0,47.95,48.02,47.89,47.9,210180.0
2023-03-14 15:10:00,47.9,47.9,47.77,47.89,233938.0,47.9,47.9,47.77,47.89,233938.0
2023-03-14 15:20:00,47.9,47.96,47.83,47.96,263484.0,47.9,47.96,47.83,47.96,263484.0
2023-03-14 15:30:00,47.95,48.12,47.92,48.09,257578.0,47.95,48.12,47.92,48.09,257578.0
2023-03-14 15:40:00,48.09,48.14,48.04,48.13,242887.0,48.09,48.14,48.04,48.13,242887.0
2023-03-14 15:50:00,48.13,48.41,48.12,48.29,1271838.0,48.13,48.41,48.12,48.29,1271838.0
2023-03-15 09:30:00,47.7,47.73,47.4,47.53,311221.0,47.7,47.73,47.4,47.53,311221.0
2023-03-15 09:40:00,47.52,47.65,47.47,47.55,203841.0,47.52,47.65,47.47,47.55,203841.0
2023-03-15 09:50:00,47.54,47.65,47.5,47.56,271805.0,47.54,47.65,47.5,47.56,271805.0
2023-03-15 10:00:00,47.56,47.63,47.48,47.55,240189.0,47.56,47.63,47.48,47.55,240189.0
2023-03-15 10:10:00,47.56,47.61,47.47,47.58,140165.0,47.56,47.61,47.47,47.58,140165.0
2023-03-15 10:20:00,47.59,47.63,47.53,47.56,209323.0,47.59,47.63,47.53,47.56,209323.0
2023-03-15 10:30:00,47.56,47.63,47.54,47.6,178635.0,47.56,47.63,47.54,47.6,178635.0
2023-03-15 10:40:00,47.59,47.61,47.48,47.55,213453.0,47.59,47.61,47.48,47.55,213453.0
2023-03-15 10:50:00,47.55,47.73,47.54,47.7,170927.0,47.55,47.73,47.54,47.7,170927.0
2023-03-15 11:00:00,47.71,47.82,47.65,47.75,127575.0,47.71,47.82,47.65,47.75,127575.0
2023-03-15 11:10:00,47.76,47.85,47.76,47.84,80355.0,47.76,47.85,47.76,47.84,80355.0
2023-03-15 11:20:00,47.84,47.85,47.71,47.75,121693.0,47.84,47.85,47.71,47.75,121693.0
2023-03-15 11:30:00,47.74,47.8,47.65,47.65,74960.0,47.74,47.8,47.65,47.65,74960.0
2023-03-15 11:40:00,47.64,47.79,47.64,47.72,105636.0,47.64,47.79,47.64,47.72,105636.0
2023-03-15 11:50:00,47.73,47.73,47.6,47.65,80198.0,47.73,47.73,47.6,47.65,80198.0
2023-03-15 12:00:00,47.64,47.67,47.59,47.63,96214.0,47.64,47.67,47.59,47.63,96214.0
2023-03-15 12:10:00,47.62,47.64,47.58,47.59,67603.0,47.62,47.64,47.58,47.59,67603.0
2023-03-15 12:20:00,47.59,47.61,47.55,47.6,88735.0,47.59,47.61,47.55,47.6,88735.0
2023-03-15 12:30:00,47.61,47.67,47.56,47.59,85119.0,47.61,47.67,47.56,47.59,85119.0
2023-03-15 12:40:00,47.58,47.62,47.54,47.59,105257.0,47.58,47.62,47.54,47.59,105257.0
2023-03-15 12:50:00,47.59,47.62,47.52,47.6,157790.0,47.59,47.62,47.52,47.6,157790.0
2023-03-15 13:00:00,47.6,47.71,47.59,47.62,122983.0,47.6,47.71,47.59,47.62,122983.0
2023-03-15 13:10:00,47.61,47.74,47.6,47.72,298301.0,47.61,47.74,47.6,47.72,298301.0
2023-03-15 13:20:00,47.73,47.92,47.72,47.92,177974.0,47.73,47.92,47.72,47.92,177974.0
2023-03-15 13:30:00,47.91,47.91,47.7,47.72,202676.0,47.91,47.91,47.7,47.72,202676.0
2023-03-15 13:40:00,47.72,47.75,47.63,47.66,111444.0,47.72,47.75,47.63,47.66,111444.0
2023-03-15 13:50:00,47.66,47.8,47.65,47.77,94649.0,47.66,47.8,47.65,47.77,94649.0
2023-03-15 14:00:00,47.78,47.8,47.69,47.73,81558.0,47.78,47.8,47.69,47.73,81558.0
2023-03-15 14:10:00,47.73,47.74,47.63,47.7,82947.0,47.73,47.74,47.63,47.7,82947.0
2023-03-15 14:20:00,47.69,47.97,47.68,47.84,248669.0,47.69,47.97,47.68,47.84,248669.0
2023-03-15 14:30:00,47.85,47.94,47.81,47.9,135849.0,47.85,47.94,47.81,47.9,135849.0
2023-03-15 14:40:00,47.89,47.93,47.85,47.86,106478.0,47.89,47.93,47.85,47.86,106478.0
2023-03-15 14:50:00,47.86,47.95,47.8,47.92,92269.0,47.86,47.95,47.8,47.92,92269.0
2023-03-15 15:00:00,47.93,47.99,47.83,47.84,569873.0,47.93,47.99,47.83,47.84,569873.0
2023-03-15 15:10:00,47.84,47.97,47.8,47.9,226657.0,47.84,47.97,47.8,47.9,226657.0
2023-03-15 15:20:00,47.9,47.99,47.85,47.93,140978.0,47.9,47.99,47.85,47.93,140978.0
2023-03-15 15:30:00,47.92,47.96,47.76,47.81,131029.0,47.92,47.96,47.76,47.81,131029.0
2023-03-15 15:40:00,47.8,47.88,47.73,47.81,201649.0,47.8,47.88,47.73,47.81,201649.0
2023-03-15 15:50:00,47.81,48.0,47.75,47.98,882926.0,47.81,48.0,47.75,47.98,882926.0
2023-03-16 09:30:00,47.55,47.64,47.43,47.45,223674.0,47.55,47.64,47.43,47.45,223674.0
2023-03-16 09:40:00,47.46,47.51,47.36,47.44,86451.0,47.46,47.51,47.36,47.44,86451.0
2023-03-16 09:50:00,47.45,47.46,47.34,47.41,65506.0,47.45,47.46,47.34,47.41,65506.0
2023-03-16 10:00:00,47.41,47.52,47.37,47.38,241029.0,47.41,47.52,47.37,47.38,241029.0
2023-03-16 10:10:00,47.37,47.44,47.32,47.41,189529.0,47.37,47.44,47.32,47.41,189529.0
2023-03-16 10:20:00,47.4,47.5,47.34,47.5,199527.0,47.4,47.5,47.34,47.5,199527.0
2023-03-16 10:30:00,47.49,47.66,47.45,47.66,96456.0,47.49,47.66,47.45,47.66,96456.0
2023-03-16 10:40:00,47.66,47.66,47.53,47.6,213022.0,47.66,47.66,47.53,47.6,213022.0
2023-03-16 10:50:00,47.61,47.84,47.6,47.84,109257.0,47.61,47.84,47.6,47.84,109257.0
2023-03-16 11:00:00,47.84,47.89,47.71,47.84,108519.0,47.84,47.89,47.71,47.84,108519.0
2023-03-16 11:10:00,47.84,47.86,47.75,47.8,67998.0,47.84,47.86,47.75,47.8,67998.0
2023-03-16 11:20:00,47.81,48.0,47.81,47.94,121198.0,47.81,48.0,47.81,47.94,121198.0
2023-03-16 11:30:00,47.96,47.96,47.85,47.86,64561.0,47.96,47.96,47.85,47.86,64561.0
2023-03-16 11:40:00,47.86,47.95,47.84,47.91,64670.0,47.86,47.95,47.84,47.91,64670.0
2023-03-16 11:50:00,47.91,48.01,47.9,47.96,142725.0,47.91,48.01,47.9,47.96,142725.0
2023-03-16 12:00:00,47.96,47.98,47.88,47.92,97281.0,47.96,47.98,47.88,47.92,97281.0
2023-03-16 12:10:00,47.92,48.05,47.89,48.04,132400.0,47.92,48.05,47.89,48.04,132400.0
2023-03-16 12:20:00,48.04,48.04,47.97,47.98,79812.0,48.04,48.04,47.97,47.98,79812.0
2023-03-16 12:30:00,47.98,48.04,47.93,48.01,74752.0,47.98,48.04,47.93,48.01,74752.0
2023-03-16 12:40:00,48.02,48.1,47.99,48.09,73511.0,48.02,48.1,47.99,48.09,73511.0
2023-03-16 12:50:00,48.1,48.25,48.09,48.16,116380.0,48.1,48.25,48.09,48.16,116380.0
2023-03-16 13:00:00,48.16,48.23,48.13,48.18,78423.0,48.16,48.23,48.13,48.18,78423.0
2023-03-16 13:10:00,48.18,48.28,48.15,48.18,152055.0,48.18,48.28,48.15,48.18,152055.0
2023-03-16 13:20:00,48.18,48.21,48.14,48.19,72765.0,48.18,48.21,48.14,48.19,72765.0
2023-03-16 13:30:00,48.19,48.22,48.17,48.21,56932.0,48.19,48.22,48.17,48.21,56932.0
2023-03-16 13:40:00,48.22,48.27,48.2,48.27,75673.0,48.22,48.27,48.2,48.27,75673.0
2023-03-16 13:50:00,48.26,48.29,48.19,48.26,88678.0,48.26,48.29,48.19,48.26,88678.0
2023-03-16 14:00:00,48.25,48.25,48.12,48.16,68110.0,48.25,48.25,48.12,48.16,68110.0
2023-03-16 14:10:00,48.16,48.18,48.08,48.1,70581.0,48.16,48.18,48.08,48.1,70581.0
2023-03-16 14:20:00,48.1,48.17,48.09,48.16,77505.0,48.1,48.17,48.09,48.16,77505.0
2023-03-16 14:30:00,48.17,48.18,48.09,48.15,97102.0,48.17,48.18,48.09,48.15,97102.0
2023-03-16 14:40:00,48.15,48.21,48.13,48.16,89699.0,48.15,48.21,48.13,48.16,89699.0
2023-03-16 14:50:00,48.16,48.21,48.12,48.2,92184.0,48.16,48.21,48.12,48.2,92184.0
2023-03-16 15:00:00,48.2,48.25,48.18,48.2,97560.0,48.2,48.25,48.18,48.2,97560.0
2023-03-16 15:10:00,48.2,48.24,48.18,48.23,83285.0,48.2,48.24,48.18,48.23,83285.0
2023-03-16 15:20:00,48.23,48.31,48.21,48.3,110206.0,48.23,48.31,48.21,48.3,110206.0
2023-03-16 15:30:00,48.3,48.32,48.24,48.28,169980.0,48.3,48.32,48.24,48.28,169980.0
2023-03-16 15:40:00,48.28,48.4,48.26,48.36,268642.0,48.28,48.4,48.26,48.36,268642.0
2023-03-16 15:50:00,48.37,48.38,48.2,48.29,1096042.0,48.37,48.38,48.2,48.29,1096042.0
2023-03-17 09:30:00,48.18,48.29,47.9,48.05,1275163.0,48.18,48.29,47.9,48.05,1275163.0
2023-03-17 09:40:00,48.06,48.15,47.94,48.01,116367.0,48.06,48.15,47.94,48.01,116367.0
2023-03-17 09:50:00,48.01,48.15,48.0,48.15,106592.0,48.01,48.15,48.0,48.15,106592.0
2023-03-17 10:00:00,48.15,48.29,48.14,48.19,75004.0,48.15,48.29,48.14,48.19,75004.0
2023-03-17 10:10:00,48.18,48.18,48.04,48.09,118989.0,48.18,48.18,48.04,48.09,118989.0
2023-03-17 10:20:00,48.08,48.09,47.91,47.98,61183.0,48.08,48.09,47.91,47.98,61183.0
2023-03-17 10:30:00,48.0,48.01,47.88,47.94,66652.0,48.0,48.01,47.88,47.94,66652.0
2023-03-17 10:40:00,47.94,48.01,47.9,48.0,54835.0,47.94,48.01,47.9,48.0,54835.0
2023-03-17 10:50:00,48.0,48.01,47.91,47.95,87713.0,48.0,48.01,47.91,47.95,87713.0
2023-03-17 11:00:00,47.94,47.97,47.88,47.93,39433.0,47.94,47.97,47.88,47.93,39433.0
2023-03-17 11:10:00,47.92,48.01,47.9,47.98,58998.0,47.92,48.01,47.9,47.98,58998.0
2023-03-17 11:20:00,47.98,47.99,47.88,47.95,62294.0,47.98,47.99,47.88,47.95,62294.0
2023-03-17 11:30:00,47.94,48.0,47.9,47.91,45497.0,47.94,48.0,47.9,47.91,45497.0
2023-03-17 11:40:00,47.9,47.92,47.84,47.9,57215.0,47.9,47.92,47.84,47.9,57215.0
2023-03-17 11:50:00,47.91,47.94,47.79,47.85,72867.0,47.91,47.94,47.79,47.85,72867.0
2023-03-17 12:00:00,47.85,48.03,47.85,48.02,259753.0,47.85,48.03,47.85,48.02,259753.0
2023-03-17 12:10:00,48.02,48.17,47.99,48.14,143650.0,48.02,48.17,47.99,48.14,143650.0
2023-03-17 12:20:00,48.14,48.16,48.04,48.09,68471.0,48.14,48.16,48.04,48.09,68471.0
2023-03-17 12:30:00,48.09,48.15,48.02,48.13,183151.0,48.09,48.15,48.02,48.13,183151.0
2023-03-17 12:40:00,48.13,48.16,48.04,48.05,57960.0,48.13,48.16,48.04,48.05,57960.0
2023-03-17 12:50:00,48.05,48.09,47.94,47.97,198485.0,48.05,48.09,47.94,47.97,198485.0
2023-03-17 13:00:00,47.98,48.02,47.94,48.0,40910.0,47.98,48.02,47.94,48.0,40910.0
2023-03-17 13:10:00,47.99,48.04,47.98,48.03,35405.0,47.99,48.04,47.98,48.03,35405.0
2023-03-17 13:20:00,48.03,48.1,47.99,48.06,62948.0,48.03,48.1,47.99,48.06,62948.0
2023-03-17 13:30:00,48.05,48.1,47.99,48.05,72821.0,48.05,48.1,47.99,48.05,72821.0
2023-03-17 13:40:00,48.05,48.05,47.97,48.03,51929.0,48.05,48.05,47.97,48.03,51929.0
2023-03-17 13:50:00,48.02,48.08,47.99,48.08,62177.0,48.02,48.08,47.99,48.08,62177.0
2023-03-17 14:00:00,48.08,48.13,47.98,48.0,68192.0,48.08,48.13,47.98,48.0,68192.0
2023-03-17 14:10:00,48.0,48.03,47.92,47.97,172723.0,48.0,48.03,47.92,47.97,172723.0
2023-03-17 14:20:00,47.97,47.99,47.88,47.94,77916.0,47.97,47.99,47.88,47.94,77916.0
2023-03-17 14:30:00,47.93,47.98,47.9,47.97,80651.0,47.93,47.98,47.9,47.97,80651.0
2023-03-17 14:40:00,47.96,47.98,47.88,47.96,100390.0,47.96,47.98,47.88,47.96,100390.0
2023-03-17 14:50:00,47.95,48.02,47.88,47.96,68322.0,47.95,48.02,47.88,47.96,68322.0
2023-03-17 15:00:00,47.96,47.99,47.93,47.95,61228.0,47.96,47.99,47.93,47.95,61228.0
2023-03-17 15:10:00,47.94,48.04,47.94,48.01,88925.0,47.94,48.04,47.94,48.01,88925.0
2023-03-17 15:20:00,48.01,48.07,47.99,48.06,91195.0,48.01,48.07,47.99,48.06,91195.0
2023-03-17 15:30:00,48.06,48.06,47.94,47.95,86394.0,48.06,48.06,47.94,47.95,86394.0
2023-03-17 15:40:00,47.95,48.05,47.92,47.93,203766.0,47.95,48.05,47.92,47.93,203766.0
2023-03-17 15:50:00,47.92,48.14,47.88,47.95,871522.0,47.92,48.14,47.88,47.95,871522.0
2023-03-20 09:30:00,48.05,48.51,47.93,48.42,428888.0,48.05,48.51,47.93,48.42,428888.0
2023-03-20 09:40:00,48.43,48.65,48.29,48.33,311861.0,48.43,48.65,48.29,48.33,311861.0
2023-03-20 09:50:00,48.33,48.37,48.26,48.32,201716.0,48.33,48.37,48.26,48.32,201716.0
2023-03-20 10:00:00,48.32,48.47,48.31,48.39,133323.0,48.32,48.47,48.31,48.39,133323.0
2023-03-20 10:10:00,48.39,48.45,48.34,48.37,90503.0,48.39,48.45,48.34,48.37,90503.0
2023-03-20 10:20:00,48.37,48.47,48.35,48.46,80620.0,48.37,48.47,48.35,48.46,80620.0
2023-03-20 10:30:00,48.46,48.46,48.29,48.35,136281.0,48.46,48.46,48.29,48.35,136281.0
2023-03-20 10:40:00,48.36,48.42,48.33,48.41,90832.0,48.36,48.42,48.33,48.41,90832.0
2023-03-20 10:50:00,48.41,48.46,48.36,48.4,82547.0,48.41,48.46,48.36,48.4,82547.0
2023-03-20 11:00:00,48.4,48.47,48.39,48.46,97291.0,48.4,48.47,48.39,48.46,97291.0
2023-03-20 11:10:00,48.45,48.48,48.38,48.46,108435.0,48.45,48.48,48.38,48.46,108435.0
2023-03-20 11:20:00,48.46,48.52,48.41,48.52,85371.0,48.46,48.52,48.41,48.52,85371.0
2023-03-20 11:30:00,48.52,48.52,48.41,48.44,123368.0,48.52,48.52,48.41,48.44,123368.0
2023-03-20 11:40:00,48.44,48.47,48.4,48.45,68882.0,48.44,48.47,48.4,48.45,68882.0
2023-03-20 11:50:00,48.44,48.48,48.38,48.39,170242.0,48.44,48.48,48.38,48.39,170242.0
2023-03-20 12:00:00,48.39,48.4,48.23,48.24,207651.0,48.39,48.4,48.23,48.24,207651.0
2023-03-20 12:10:00,48.24,48.36,48.22,48.33,207713.0,48.24,48.36,48.22,48.33,207713.0
2023-03-20 12:20:00,48.33,48.45,48.31,48.37,115641.0,48.33,48.45,48.31,48.37,115641.0
2023-03-20 12:30:00,48.38,48.49,48.35,48.49,99757.0,48.38,48.49,48.35,48.49,99757.0
2023-03-20 12:40:00,48.48,48.62,48.45,48.59,161415.0,48.48,48.62,48.45,48.59,161415.0
2023-03-20 12:50:00,48.58,48.66,48.57,48.63,79156.0,48.58,48.66,48.57,48.63,79156.0
2023-03-20 13:00:00,48.64,48.73,48.63,48.72,105052.0,48.64,48.73,48.63,48.72,105052.0
2023-03-20 13:10:00,48.72,48.74,48.69,48.7,43747.0,48.72,48.74,48.69,48.7,43747.0
2023-03-20 13:20:00,48.7,48.7,48.6,48.63,66591.0,48.7,48.7,48.6,48.63,66591.0
2023-03-20 13:30:00,48.63,48.67,48.6,48.63,53937.0,48.63,48.67,48.6,48.63,53937.0
2023-03-20 13:40:00,48.63,48.69,48.62,48.65,139476.0,48.63,48.69,48.62,48.65,139476.0
2023-03-20 13:50:00,48.65,48.66,48.55,48.59,49330.0,48.65,48.66,48.55,48.59,49330.0
2023-03-20 14:00:00,48.59,48.61,48.51,48.54,159838.0,48.59,48.61,48.51,48.54,159838.0
2023-03-20 14:10:00,48.54,48.65,48.54,48.64,99277.0,48.54,48.65,48.54,48.64,99277.0
2023-03-20 14:20:00,48.64,48.67,48.52,48.53,124723.0,48.64,48.67,48.52,48.53,124723.0
2023-03-20 14:30:00,48.54,48.55,48.44,48.48,108338.0,48.54,48.55,48.44,48.48,108338.0
2023-03-20 14:40:00,48.48,48.57,48.46,48.55,89912.0,48.48,48.57,48.46,48.55,89912.0
2023-03-20 14:50:00,48.56,48.64,48.55,48.59,106490.0,48.56,48.64,48.55,48.59,106490.0
2023-03-20 15:00:00,48.58,48.64,48.55,48.61,98678.0,48.58,48.64,48.55,48.61,98678.0
2023-03-20 15:10:00,48.62,48.64,48.58,48.62,92125.0,48.62,48.64,48.58,48.62,92125.0
2023-03-20 15:20:00,48.62,48.69,48.56,48.69,98872.0,48.62,48.69,48.56,48.69,98872.0
2023-03-20 15:30:00,48.68,48.7,48.63,48.69,162475.0,48.68,48.7,48.63,48.69,162475.0
2023-03-20 15:40:00,48.68,48.77,48.67,48.75,236257.0,48.68,48.77,48.67,48.75,236257.0
2023-03-20 15:50:00,48.75,48.85,48.74,48.83,1169322.0,48.75,48.85,48.74,48.83,1169322.0
2023-03-21 09:30:00,48.83,48.95,48.7,48.79,197876.0,48.83,48.95,48.7,48.79,197876.0
2023-03-21 09:40:00,48.8,48.83,48.64,48.68,168310.0,48.8,48.83,48.64,48.68,168310.0
2023-03-21 09:50:00,48.67,48.73,48.65,48.66,66294.0,48.67,48.73,48.65,48.66,66294.0
2023-03-21 10:00:00,48.66,48.72,48.59,48.61,90035.0,48.66,48.72,48.59,48.61,90035.0
2023-03-21 10:10:00,48.61,48.69,48.56,48.58,125718.0,48.61,48.69,48.56,48.58,125718.0
2023-03-21 10:20:00,48.59,48.59,48.51,48.55,89023.0,48.59,48.59,48.51,48.55,89023.0
2023-03-21 10:30:00,48.55,48.55,48.46,48.53,80128.0,48.55,48.55,48.46,48.53,80128.0
2023-03-21 10:40:00,48.54,48.57,48.45,48.55,71059.0,48.54,48.57,48.45,48.55,71059.0
2023-03-21 10:50:00,48.56,48.59,48.51,48.54,91338.0,48.56,48.59,48.51,48.54,91338.0
2023-03-21 11:00:00,48.54,48.6,48.53,48.57,92994.0,48.54,48.6,48.53,48.57,92994.0
2023-03-21 11:10:00,48.58,48.62,48.53,48.55,80376.0,48.58,48.62,48.53,48.55,80376.0
2023-03-21 11:20:00,48.55,48.57,48.52,48.56,67105.0,48.55,48.57,48.52,48.56,67105.0
2023-03-21 11:30:00,48.57,48.58,48.43,48.44,103350.0,48.57,48.58,48.43,48.44,103350.0
2023-03-21 11:40:00,48.45,48.49,48.42,48.48,92931.0,48.45,48.49,48.42,48.48,92931.0
2023-03-21 11:50:00,48.48,48.56,48.47,48.55,62408.0,48.48,48.56,48.47,48.55,62408.0
2023-03-21 12:00:00,48.54,48.56,48.46,48.47,42610.0,48.54,48.56,48.46,48.47,42610.0
2023-03-21 12:10:00,48.47,48.53,48.44,48.51,62379.0,48.47,48.53,48.44,48.51,62379.0
2023-03-21 12:20:00,48.51,48.51,48.46,48.48,43501.0,48.51,48.51,48.46,48.48,43501.0
2023-03-21 12:30:00,48.48,48.5,48.39,48.4,77889.0,48.48,48.5,48.39,48.4,77889.0
2023-03-21 12:40:00,48.41,48.44,48.39,48.44,38348.0,48.41,48.44,48.39,48.44,38348.0
2023-03-21 12:50:00,48.44,48.45,48.37,48.38,46486.0,48.44,48.45,48.37,48.38,46486.0
2023-03-21 13:00:00,48.38,48.42,48.37,48.41,38333.0,48.38,48.42,48.37,48.41,38333.0
2023-03-21 13:10:00,48.41,48.48,48.4,48.45,60126.0,48.41,48.48,48.4,48.45,60126.0
2023-03-21 13:20:00,48.45,48.5,48.43,48.48,33917.0,48.45,48.5,48.43,48.48,33917.0
2023-03-21 13:30:00,48.48,48.6,48.48,48.59,28759.0,48.48,48.6,48.48,48.59,28759.0
2023-03-21 13:40:00,48.59,48.61,48.56,48.57,37178.0,48.59,48.61,48.56,48.57,37178.0
2023-03-21 13:50:00,48.57,48.58,48.52,48.53,68622.0,48.57,48.58,48.52,48.53,68622.0
2023-03-21 14:00:00,48.53,48.57,48.49,48.5,50651.0,48.53,48.57,48.49,48.5,50651.0
2023-03-21 14:10:00,48.5,48.55,48.49,48.52,53235.0,48.5,48.55,48.49,48.52,53235.0
2023-03-21 14:20:00,48.52,48.56,48.51,48.55,49842.0,48.52,48.56,48.51,48.55,49842.0
2023-03-21 14:30:00,48.55,48.58,48.52,48.55,169168.0,48.55,48.58,48.52,48.55,169168.0
2023-03-21 14:40:00,48.55,48.64,48.55,48.62,110997.0,48.55,48.64,48.55,48.62,110997.0
2023-03-21 14:50:00,48.63,48.7,48.59,48.69,85664.0,48.63,48.7,48.59,48.69,85664.0
2023-03-21 15:00:00,48.68,48.76,48.67,48.74,112085.0,48.68,48.76,48.67,48.74,112085.0
2023-03-21 15:10:00,48.75,48.8,48.73,48.78,83322.0,48.75,48.8,48.73,48.78,83322.0
2023-03-21 15:20:00,48.79,48.81,48.74,48.76,146262.0,48.79,48.81,48.74,48.76,146262.0
2023-03-21 15:30:00,48.75,48.79,48.68,48.79,130944.0,48.75,48.79,48.68,48.79,130944.0
2023-03-21 15:40:00,48.79,48.84,48.79,48.82,182584.0,48.79,48.84,48.79,48.82,182584.0
2023-03-21 15:50:00,48.81,48.85,48.78,48.83,634552.0,48.81,48.85,48.78,48.83,634552.0
2023-03-22 09:30:00,48.83,48.88,48.76,48.81,127309.0,48.83,48.88,48.76,48.81,127309.0
2023-03-22 09:40:00,48.82,48.82,48.71,48.73,100516.0,48.82,48.82,48.71,48.73,100516.0
2023-03-22 09:50:00,48.73,48.73,48.64,48.72,88154.0,48.73,48.73,48.64,48.72,88154.0
2023-03-22 10:00:00,48.72,48.87,48.7,48.83,113813.0,48.72,48.87,48.7,48.83,113813.0
2023-03-22 10:10:00,48.83,48.91,48.79,48.84,141668.0,48.83,48.91,48.79,48.84,141668.0
2023-03-22 10:20:00,48.85,48.9,48.82,48.89,117180.0,48.85,48.9,48.82,48.89,117180.0
2023-03-22 10:30:00,48.89,48.92,48.84,48.84,132791.0,48.89,48.92,48.84,48.84,132791.0
2023-03-22 10:40:00,48.84,48.89,48.83,48.85,104229.0,48.84,48.89,48.83,48.85,104229.0
2023-03-22 10:50:00,48.86,48.89,48.75,48.78,165707.0,48.86,48.89,48.75,48.78,165707.0
2023-03-22 11:00:00,48.78,48.84,48.74,48.74,66682.0,48.78,48.84,48.74,48.74,66682.0
2023-03-22 11:10:00,48.75,48.82,48.7,48.76,207128.0,48.75,48.82,48.7,48.76,207128.0
2023-03-22 11:20:00,48.76,48.83,48.74,48.79,84743.0,48.76,48.83,48.74,48.79,84743.0
2023-03-22 11:30:00,48.8,48.84,48.77,48.78,72481.0,48.8,48.84,48.77,48.78,72481.0
2023-03-22 11:40:00,48.78,48.8,48.74,48.76,156856.0,48.78,48.8,48.74,48.76,156856.0
2023-03-22 11:50:00,48.75,48.8,48.75,48.79,51774.0,48.75,48.8,48.75,48.79,51774.0
2023-03-22 12:00:00,48.79,48.81,48.74,48.76,113290.0,48.79,48.81,48.74,48.76,113290.0
2023-03-22 12:10:00,48.76,48.78,48.71,48.72,61395.0,48.76,48.78,48.71,48.72,61395.0
2023-03-22 12:20:00,48.72,48.76,48.7,48.75,68212.0,48.72,48.76,48.7,48.75,68212.0
2023-03-22 12:30:00,48.74,48.74,48.65,48.66,45642.0,48.74,48.74,48.65,48.66,45642.0
2023-03-22 12:40:00,48.66,48.72,48.62,48.7,100433.0,48.66,48.72,48.62,48.7,100433.0
2023-03-22 12:50:00,48.69,48.7,48.64,48.66,40794.0,48.69,48.7,48.64,48.66,40794.0
2023-03-22 13:00:00,48.66,48.67,48.59,48.61,111917.0,48.66,48.67,48.59,48.61,111917.0
2023-03-22 13:10:00,48.62,48.63,48.57,48.61,41682.0,48.62,48.63,48.57,48.61,41682.0
2023-03-22 13:20:00,48.6,48.68,48.6,48.65,36932.0,48.6,48.68,48.6,48.65,36932.0
2023-03-22 13:30:00,48.66,48.72,48.65,48.71,81351.0,48.66,48.72,48.65,48.71,81351.0
2023-03-22 13:40:00,48.71,48.79,48.7,48.79,59980.0,48.71,48.79,48.7,48.79,59980.0
2023-03-22 13:50:00,48.79,48.83,48.76,48.79,92188.0,48.79,48.83,48.76,48.79,92188.0
2023-03-22 14:00:00,48.79,48.96,48.72,48.94,225467.0,48.79,48.96,48.72,48.94,225467.0
2023-03-22 14:10:00,48.95,49.01,48.84,48.94,322473.0,48.95,49.01,48.84,48.94,322473.0
2023-03-22 14:20:00,48.94,48.95,48.81,48.93,125497.0,48.94,48.95,48.81,48.93,125497.0
2023-03-22 14:30:00,48.91,48.98,48.7,48.93,183685.0,48.91,48.98,48.7,48.93,183685.0
2023-03-22 14:40:00,48.92,49.22,48.92,49.16,161460.0,48.92,49.22,48.92,49.16,161460.0
2023-03-22 14:50:00,49.16,49.2,48.82,48.83,287073.0,49.16,49.2,48.82,48.83,287073.0
2023-03-22 15:00:00,48.82,48.88,48.54,48.61,192014.0,48.82,48.88,48.54,48.61,192014.0
2023-03-22 15:10:00,48.62,48.77,48.56,48.71,134936.0,48.62,48.77,48.56,48.71,134936.0
2023-03-22 15:20:00,48.71,48.88,48.68,48.8,212997.0,48.71,48.88,48.68,48.8,212997.0
2023-03-22 15:30:00,48.8,48.81,48.51,48.57,277867.0,48.8,48.81,48.51,48.57,277867.0
2023-03-22 15:40:00,48.57,48.61,48.41,48.48,272590.0,48.57,48.61,48.41,48.48,272590.0
2023-03-22 15:50:00,48.5,48.56,48.06,48.09,1242260.0,48.5,48.56,48.06,48.09,1242260.0
2023-03-23 09:30:00,47.97,48.22,47.87,47.89,311916.0,47.97,48.22,47.87,47.89,311916.0
2023-03-23 09:40:00,47.89,48.05,47.74,48.02,392477.0,47.89,48.05,47.74,48.02,392477.0
2023-03-23 09:50:00,48.02,48.19,48.0,48.16,94694.0,48.02,48.19,48.0,48.16,94694.0
2023-03-23 10:00:00,48.17,48.24,48.13,48.19,163441.0,48.17,48.24,48.13,48.19,163441.0
2023-03-23 10:10:00,48.19,48.26,48.1,48.11,76567.0,48.19,48.26,48.1,48.11,76567.0
2023-03-23 10:20:00,48.1,48.16,48.03,48.07,138697.0,48.1,48.16,48.03,48.07,138697.0
2023-03-23 10:30:00,48.07,48.09,47.97,48.08,90455.0,48.07,48.09,47.97,48.08,90455.0
2023-03-23 10:40:00,48.08,48.23,48.06,48.22,70041.0,48.08,48.23,48.06,48.22,70041.0
2023-03-23 10:50:00,48.22,48.32,48.21,48.29,41371.0,48.22,48.32,48.21,48.29,41371.0
2023-03-23 11:00:00,48.29,48.36,48.28,48.3,74158.0,48.29,48.36,48.28,48.3,74158.0
2023-03-23 11:10:00,48.3,48.34,48.26,48.26,81108.0,48.3,48.34,48.26,48.26,81108.0
2023-03-23 11:20:00,48.27,48.3,48.2,48.21,83491.0,48.27,48.3,48.2,48.21,83491.0
2023-03-23 11:30:00,48.21,48.27,48.2,48.22,99771.0,48.21,48.27,48.2,48.22,99771.0
2023-03-23 11:40:00,48.22,48.29,48.21,48.26,70958.0,48.22,48.29,48.21,48.26,70958.0
2023-03-23 11:50:00,48.27,48.3,48.2,48.2,70598.0,48.27,48.3,48.2,48.2,70598.0
2023-03-23 12:00:00,48.19,48.22,48.14,48.22,50251.0,48.19,48.22,48.14,48.22,50251.0
2023-03-23 12:10:00,48.22,48.28,48.19,48.28,90173.0,48.22,48.28,48.19,48.28,90173.0
2023-03-23 12:20:00,48.27,48.36,48.23,48.3,103271.0,48.27,48.36,48.23,48.3,103271.0
2023-03-23 12:30:00,48.3,48.4,48.3,48.37,125902.0,48.3,48.4,48.3,48.37,125902.0
2023-03-23 12:40:00,48.37,48.37,48.25,48.31,178368.0,48.37,48.37,48.25,48.31,178368.0
2023-03-23 12:50:00,48.32,48.33,48.23,48.27,123905.0,48.32,48.33,48.23,48.27,123905.0
2023-03-23 13:00:00,48.27,48.34,48.23,48.29,161934.0,48.27,48.34,48.23,48.29,161934.0
2023-03-23 13:10:00,48.29,48.3,48.16,48.19,272765.0,48.29,48.3,48.16,48.19,272765.0
2023-03-23 13:20:00,48.19,48.21,47.99,48.04,91520.0,48.19,48.21,47.99,48.04,91520.0
2023-03-23 13:30:00,48.04,48.13,48.03,48.12,53774.0,48.04,48.13,48.03,48.12,53774.0
2023-03-23 13:40:00,48.11,48.13,48.04,48.07,64261.0,48.11,48.13,48.04,48.07,64261.0
2023-03-23 13:50:00,48.07,48.14,48.03,48.07,86709.0,48.07,48.14,48.03,48.07,86709.0
2023-03-23 14:00:00,48.08,48.11,48.03,48.09,67573.0,48.08,48.11,48.03,48.09,67573.0
2023-03-23 14:10:00,48.09,48.14,48.07,48.11,64919.0,48.09,48.14,48.07,48.11,64919.0
2023-03-23 14:20:00,48.1,48.11,47.91,47.91,64273.0,48.1,48.11,47.91,47.91,64273.0
2023-03-23 14:30:00,47.91,48.01,47.88,47.95,170217.0,47.91,48.01,47.88,47.95,170217.0
2023-03-23 14:40:00,47.95,47.96,47.75,47.79,103817.0,47.95,47.96,47.75,47.79,103817.0
2023-03-23 14:50:00,47.78,47.83,47.69,47.83,92655.0,47.78,47.83,47.69,47.83,92655.0
2023-03-23 15:00:00,47.83,48.08,47.82,47.97,299922.0,47.83,48.08,47.82,47.97,299922.0
2023-03-23 15:10:00,47.98,48.01,47.74,47.75,161857.0,47.98,48.01,47.74,47.75,161857.0
2023-03-23 15:20:00,47.75,47.8,47.63,47.73,117513.0,47.75,47.8,47.63,47.73,117513.0
2023-03-23 15:30:00,47.73,47.84,47.67,47.82,144286.0,47.73,47.84,47.67,47.82,144286.0
2023-03-23 15:40:00,47.81,47.96,47.78,47.88,177606.0,47.81,47.96,47.78,47.88,177606.0
2023-03-23 15:50:00,47.88,48.03,47.87,47.93,780772.0,47.88,48.03,47.87,47.93,780772.0
2023-03-24 09:30:00,47.9,48.01,47.81,47.95,81287.0,47.9,48.01,47.81,47.95,81287.0
2023-03-24 09:40:00,47.95,47.96,47.81,47.87,123693.0,47.95,47.96,47.81,47.87,123693.0
2023-03-24 09:50:00,47.87,47.99,47.86,47.98,133325.0,47.87,47.99,47.86,47.98,133325.0
2023-03-24 10:00:00,47.98,48.1,47.96,48.0,234301.0,47.98,48.1,47.96,48.0,234301.0
2023-03-24 10:10:00,48.0,48.0,47.84,47.86,210583.0,48.0,48.0,47.84,47.86,210583.0
2023-03-24 10:20:00,47.86,47.91,47.77,47.88,504052.0,47.86,47.91,47.77,47.88,504052.0
2023-03-24 10:30:00,47.88,47.95,47.74,47.75,186683.0,47.88,47.95,47.74,47.75,186683.0
2023-03-24 10:40:00,47.74,47.76,47.63,47.68,113721.0,47.74,47.76,47.63,47.68,113721.0
2023-03-24 10:50:00,47.67,47.71,47.64,47.66,87943.0,47.67,47.71,47.64,47.66,87943.0
2023-03-24 11:00:00,47.67,47.68,47.56,47.57,109813.0,47.67,47.68,47.56,47.57,109813.0
2023-03-24 11:10:00,47.56,47.61,47.51,47.59,60370.0,47.56,47.61,47.51,47.59,60370.0
2023-03-24 11:20:00,47.6,47.69,47.57,47.65,92645.0,47.6,47.69,47.57,47.65,92645.0
2023-03-24 11:30:00,47.64,47.71,47.58,47.68,256728.0,47.64,47.71,47.58,47.68,256728.0
2023-03-24 11:40:00,47.69,47.91,47.68,47.85,165783.0,47.69,47.91,47.68,47.85,165783.0
2023-03-24 11:50:00,47.84,47.86,47.74,47.84,195250.0,47.84,47.86,47.74,47.84,195250.0
2023-03-24 12:00:00,47.84,47.94,47.79,47.8,291887.0,47.84,47.94,47.79,47.8,291887.0
2023-03-24 12:10:00,47.8,47.88,47.78,47.88,88133.0,47.8,47.88,47.78,47.88,88133.0
2023-03-24 12:20:00,47.89,47.93,47.85,47.9,47110.0,47.89,47.93,47.85,47.9,47110.0
2023-03-24 12:30:00,47.91,48.01,47.91,48.0,165845.0,47.91,48.01,47.91,48.0,165845.0
2023-03-24 12:40:00,48.0,48.16,47.99,48.12,112162.0,48.0,48.16,47.99,48.12,112162.0
2023-03-24 12:50:00,48.12,48.16,48.07,48.09,90008.0,48.12,48.16,48.07,48.09,90008.0
2023-03-24 13:00:00,48.09,48.13,48.01,48.04,67116.0,48.09,48.13,48.01,48.04,67116.0
2023-03-24 13:10:00,48.04,48.05,47.97,47.97,50746.0,48.04,48.05,47.97,47.97,50746.0
2023-03-24 13:20:00,47.98,48.06,47.95,47.99,120323.0,47.98,48.06,47.95,47.99,120323.0
2023-03-24 13:30:00,48.0,48.04,47.97,48.03,144762.0,48.0,48.04,47.97,48.03,144762.0
2023-03-24 13:40:00,48.03,48.03,47.91,47.91,114464.0,48.03,48.03,47.91,47.91,114464.0
2023-03-24 13:50:00,47.91,47.97,47.9,47.95,101205.0,47.91,47.97,47.9,47.95,101205.0
2023-03-24 14:00:00,47.95,47.99,47.91,47.98,64882.0,47.95,47.99,47.91,47.98,64882.0
2023-03-24 14:10:00,47.99,48.05,47.97,48.04,163637.0,47.99,48.05,47.97,48.04,163637.0
2023-03-24 14:20:00,48.04,48.08,48.03,48.04,80898.0,48.04,48.08,48.03,48.04,80898.0
2023-03-24 14:30:00,48.03,48.17,48.01,48.15,90275.0,48.03,48.17,48.01,48.15,90275.0
2023-03-24 14:40:00,48.16,48.23,48.12,48.21,72358.0,48.16,48.23,48.12,48.21,72358.0
2023-03-24 14:50:00,48.21,48.22,48.15,48.16,73051.0,48.21,48.22,48.15,48.16,73051.0
2023-03-24 15:00:00,48.16,48.18,48.11,48.13,106803.0,48.16,48.18,48.11,48.13,106803.0
2023-03-24 15:10:00,48.13,48.24,48.11,48.21,176252.0,48.13,48.24,48.11,48.21,176252.0
2023-03-24 15:20:00,48.21,48.26,48.18,48.22,138969.0,48.21,48.26,48.18,48.22,138969.0
2023-03-24 15:30:00,48.22,48.31,48.21,48.25,199465.0,48.22,48.31,48.21,48.25,199465.0
2023-03-24 15:40:00,48.25,48.26,48.14,48.18,194397.0,48.25,48.26,48.14,48.18,194397.0
2023-03-24 15:50:00,48.18,48.24,48.1,48.24,839039.0,48.18,48.24,48.1,48.24,839039.0
2023-03-27 09:30:00,48.41,48.61,48.38,48.45,209615.0,48.41,48.61,48.38,48.45,209615.0
2023-03-27 09:40:00,48.45,48.46,48.27,48.29,259746.0,48.45,48.46,48.27,48.29,259746.0
2023-03-27 09:50:00,48.28,48.32,48.24,48.27,140329.0,48.28,48.32,48.24,48.27,140329.0
2023-03-27 10:00:00,48.28,48.31,48.2,48.3,92963.0,48.28,48.31,48.2,48.3,92963.0
2023-03-27 10:10:00,48.31,48.48,48.3,48.4,169626.0,48.31,48.48,48.3,48.4,169626.0
2023-03-27 10:20:00,48.4,48.45,48.35,48.4,60837.0,48.4,48.45,48.35,48.4,60837.0
2023-03-27 10:30:00,48.4,48.41,48.3,48.34,87660.0,48.4,48.41,48.3,48.34,87660.0
2023-03-27 10:40:00,48.34,48.41,48.27,48.4,113672.0,48.34,48.41,48.27,48.4,113672.0
2023-03-27 10:50:00,48.4,48.47,48.37,48.43,67240.0,48.4,48.47,48.37,48.43,67240.0
2023-03-27 11:00:00,48.43,48.44,48.37,48.38,28592.0,48.43,48.44,48.37,48.38,28592.0
2023-03-27 11:10:00,48.37,48.37,48.26,48.27,95344.0,48.37,48.37,48.26,48.27,95344.0
2023-03-27 11:20:00,48.26,48.33,48.25,48.29,59805.0,48.26,48.33,48.25,48.29,59805.0
2023-03-27 11:30:00,48.28,48.31,48.25,48.29,62602.0,48.28,48.31,48.25,48.29,62602.0
2023-03-27 11:40:00,48.29,48.35,48.26,48.34,74840.0,48.29,48.35,48.26,48.34,74840.0
2023-03-27 11:50:00,48.34,48.35,48.2,48.26,80266.0,48.34,48.35,48.2,48.26,80266.0
2023-03-27 12:00:00,48.25,48.29,48.21,48.23,53753.0,48.25,48.29,48.21,48.23,53753.0
2023-03-27 12:10:00,48.24,48.33,48.21,48.31,49240.0,48.24,48.33,48.21,48.31,49240.0
2023-03-27 12:20:00,48.31,48.36,48.31,48.34,73126.0,48.31,48.36,48.31,48.34,73126.0
2023-03-27 12:30:00,48.34,48.4,48.33,48.35,48133.0,48.34,48.4,48.33,48.35,48133.0
2023-03-27 12:40:00,48.34,48.36,48.25,48.25,50371.0,48.34,48.36,48.25,48.25,50371.0
2023-03-27 12:50:00,48.25,48.26,48.15,48.2,129452.0,48.25,48.26,48.15,48.2,129452.0
2023-03-27 13:00:00,48.2,48.25,48.2,48.22,58499.0,48.2,48.25,48.2,48.22,58499.0
2023-03-27 13:10:00,48.22,48.23,48.14,48.21,60179.0,48.22,48.23,48.14,48.21,60179.0
2023-03-27 13:20:00,48.21,48.29,48.2,48.29,40924.0,48.21,48.29,48.2,48.29,40924.0
2023-03-27 13:30:00,48.29,48.31,48.2,48.21,87392.0,48.29,48.31,48.2,48.21,87392.0
2023-03-27 13:40:00,48.22,48.27,48.21,48.26,50644.0,48.22,48.27,48.21,48.26,50644.0
2023-03-27 13:50:00,48.25,48.26,48.2,48.21,49138.0,48.25,48.26,48.2,48.21,49138.0
2023-03-27 14:00:00,48.21,48.21,48.17,48.19,53777.0,48.21,48.21,48.17,48.19,53777.0
2023-03-27 14:10:00,48.2,48.28,48.19,48.22,171995.0,48.2,48.28,48.19,48.22,171995.0
2023-03-27 14:20:00,48.21,48.24,48.19,48.23,86028.0,48.21,48.24,48.19,48.23,86028.0
2023-03-27 14:30:00,48.23,48.32,48.23,48.27,99657.0,48.23,48.32,48.23,48.27,99657.0
2023-03-27 14:40:00,48.27,48.34,48.26,48.33,181554.0,48.27,48.34,48.26,48.33,181554.0
2023-03-27 14:50:00,48.33,48.37,48.3,48.37,61867.0,48.33,48.37,48.3,48.37,61867.0
2023-03-27 15:00:00,48.37,48.39,48.33,48.34,62871.0,48.37,48.39,48.33,48.34,62871.0
2023-03-27 15:10:00,48.34,48.38,48.32,48.33,88786.0,48.34,48.38,48.32,48.33,88786.0
2023-03-27 15:20:00,48.34,48.48,48.33,48.47,130500.0,48.34,48.48,48.33,48.47,130500.0
2023-03-27 15:30:00,48.48,48.49,48.34,48.38,127073.0,48.48,48.49,48.34,48.38,127073.0
2023-03-27 15:40:00,48.38,48.42,48.34,48.37,110205.0,48.38,48.42,48.34,48.37,110205.0
2023-03-27 15:50:00,48.36,48.38,48.26,48.34,446770.0,48.36,48.38,48.26,48.34,446770.0
2023-03-28 09:30:00,48.49,48.49,48.1,48.35,152609.0,48.49,48.49,48.1,48.35,152609.0
2023-03-28 09:40:00,48.34,48.54,48.33,48.51,214127.0,48.34,48.54,48.33,48.51,214127.0
2023-03-28 09:50:00,48.51,48.67,48.5,48.67,230682.0,48.51,48.67,48.5,48.67,230682.0
2023-03-28 10:00:00,48.66,48.87,48.64,48.84,140380.0,48.66,48.87,48.64,48.84,140380.0
2023-03-28 10:10:00,48.84,48.84,48.75,48.78,175753.0,48.84,48.84,48.75,48.78,175753.0
2023-03-28 10:20:00,48.77,48.8,48.7,48.75,158602.0,48.77,48.8,48.7,48.75,158602.0
2023-03-28 10:30:00,48.74,48.75,48.58,48.62,108864.0,48.74,48.75,48.58,48.62,108864.0
2023-03-28 10:40:00,48.63,48.65,48.5,48.52,77181.0,48.63,48.65,48.5,48.52,77181.0
2023-03-28 10:50:00,48.52,48.52,48.46,48.5,42487.0,48.52,48.52,48.46,48.5,42487.0
2023-03-28 11:00:00,48.5,48.53,48.48,48.49,58212.0,48.5,48.53,48.48,48.49,58212.0
2023-03-28 11:10:00,48.48,48.63,48.44,48.62,119507.0,48.48,48.63,48.44,48.62,119507.0
2023-03-28 11:20:00,48.61,48.65,48.6,48.62,92413.0,48.61,48.65,48.6,48.62,92413.0
2023-03-28 11:30:00,48.62,48.69,48.61,48.67,52905.0,48.62,48.69,48.61,48.67,52905.0
2023-03-28 11:40:00,48.66,48.71,48.63,48.69,74109.0,48.66,48.71,48.63,48.69,74109.0
2023-03-28 11:50:00,48.69,48.73,48.65,48.69,116662.0,48.69,48.73,48.65,48.69,116662.0
2023-03-28 12:00:00,48.69,48.71,48.62,48.68,124132.0,48.69,48.71,48.62,48.68,124132.0
2023-03-28 12:10:00,48.68,48.69,48.6,48.62,70981.0,48.68,48.69,48.6,48.62,70981.0
2023-03-28 12:20:00,48.62,48.67,48.61,48.65,72246.0,48.62,48.67,48.61,48.65,72246.0
2023-03-28 12:30:00,48.64,48.69,48.63,48.69,67411.0,48.64,48.69,48.63,48.69,67411.0
2023-03-28 12:40:00,48.69,48.69,48.62,48.64,80362.0,48.69,48.69,48.62,48.64,80362.0
2023-03-28 12:50:00,48.65,48.67,48.62,48.65,165514.0,48.65,48.67,48.62,48.65,165514.0
2023-03-28 13:00:00,48.66,48.67,48.59,48.59,137184.0,48.66,48.67,48.59,48.59,137184.0
2023-03-28 13:10:00,48.6,48.61,48.51,48.59,94895.0,48.6,48.61,48.51,48.59,94895.0
2023-03-28 13:20:00,48.59,48.6,48.55,48.59,74298.0,48.59,48.6,48.55,48.59,74298.0
2023-03-28 13:30:00,48.58,48.62,48.51,48.51,128398.0,48.58,48.62,48.51,48.51,128398.0
2023-03-28 13:40:00,48.52,48.53,48.48,48.5,154603.0,48.52,48.53,48.48,48.5,154603.0
2023-03-28 13:50:00,48.5,48.51,48.36,48.38,114860.0,48.5,48.51,48.36,48.38,114860.0
2023-03-28 14:00:00,48.38,48.44,48.35,48.4,102333.0,48.38,48.44,48.35,48.4,102333.0
2023-03-28 14:10:00,48.41,48.5,48.37,48.46,189830.0,48.41,48.5,48.37,48.46,189830.0
2023-03-28 14:20:00,48.47,48.51,48.43,48.48,113231.0,48.47,48.51,48.43,48.48,113231.0
2023-03-28 14:30:00,48.48,48.49,48.42,48.43,137479.0,48.48,48.49,48.42,48.43,137479.0
2023-03-28 14:40:00,48.42,48.51,48.41,48.49,123063.0,48.42,48.51,48.41,48.49,123063.0
2023-03-28 14:50:00,48.49,48.51,48.45,48.5,139583.0,48.49,48.51,48.45,48.5,139583.0
2023-03-28 15:00:00,48.49,48.54,48.41,48.42,255045.0,48.49,48.54,48.41,48.42,255045.0
2023-03-28 15:10:00,48.42,48.47,48.39,48.44,186425.0,48.42,48.47,48.39,48.44,186425.0
2023-03-28 15:20:00,48.44,48.48,48.41,48.41,125994.0,48.44,48.48,48.41,48.41,125994.0
2023-03-28 15:30:00,48.42,48.51,48.36,48.49,258889.0,48.42,48.51,48.36,48.49,258889.0
2023-03-28 15:40:00,48.49,48.51,48.43,48.51,410447.0,48.49,48.51,48.43,48.51,410447.0
2023-03-28 15:50:00,48.5,48.63,48.49,48.59,1102662.0,48.5,48.63,48.49,48.59,1102662.0
2023-03-29 09:30:00,49.0,49.38,48.92,49.35,465498.0,49.0,49.38,48.92,49.35,465498.0
2023-03-29 09:40:00,49.34,49.46,49.31,49.34,408390.0,49.34,49.46,49.31,49.34,408390.0
2023-03-29 09:50:00,49.33,49.39,49.24,49.29,201592.0,49.33,49.39,49.24,49.29,201592.0
2023-03-29 10:00:00,49.3,49.33,49.18,49.18,212708.0,49.3,49.33,49.18,49.18,212708.0
2023-03-29 10:10:00,49.18,49.27,49.14,49.22,162570.0,49.18,49.27,49.14,49.22,162570.0
2023-03-29 10:20:00,49.21,49.23,49.15,49.21,169356.0,49.21,49.23,49.15,49.21,169356.0
2023-03-29 10:30:00,49.22,49.33,49.19,49.32,270409.0,49.22,49.33,49.19,49.32,270409.0
2023-03-29 10:40:00,49.32,49.39,49.23,49.34,216242.0,49.32,49.39,49.23,49.34,216242.0
2023-03-29 10:50:00,49.34,49.36,49.26,49.3,129410.0,49.34,49.36,49.26,49.3,129410.0
2023-03-29 11:00:00,49.3,49.38,49.27,49.36,125451.0,49.3,49.38,49.27,49.36,125451.0
2023-03-29 11:10:00,49.35,49.38,49.28,49.29,139630.0,49.35,49.38,49.28,49.29,139630.0
2023-03-29 11:20:00,49.28,49.29,49.19,49.29,154883.0,49.28,49.29,49.19,49.29,154883.0
2023-03-29 11:30:00,49.28,49.3,49.24,49.24,84696.0,49.28,49.3,49.24,49.24,84696.0
2023-03-29 11:40:00,49.23,49.28,49.22,49.27,119797.0,49.23,49.28,49.22,49.27,119797.0
2023-03-29 11:50:00,49.27,49.36,49.27,49.33,151145.0,49.27,49.36,49.27,49.33,151145.0
2023-03-29 12:00:00,49.33,49.36,49.28,49.3,126770.0,49.33,49.36,49.28,49.3,126770.0
2023-03-29 12:10:00,49.29,49.3,49.22,49.23,106048.0,49.29,49.3,49.22,49.23,106048.0
2023-03-29 12:20:00,49.24,49.25,49.09,49.12,251254.0,49.24,49.25,49.09,49.12,251254.0
2023-03-29 12:30:00,49.12,49.13,49.03,49.05,150558.0,49.12,49.13,49.03,49.05,150558.0
2023-03-29 12:40:00,49.05,49.07,48.99,49.02,162262.0,49.05,49.07,48.99,49.02,162262.0
2023-03-29 12:50:00,49.02,49.09,48.99,49.01,107712.0,49.02,49.09,48.99,49.01,107712.0
2023-03-29 13:00:00,49.0,49.06,48.97,49.05,112473.0,49.0,49.06,48.97,49.05,112473.0
2023-03-29 13:10:00,49.05,49.11,49.0,49.08,96948.0,49.05,49.11,49.0,49.08,96948.0
2023-03-29 13:20:00,49.08,49.13,49.08,49.11,85829.0,49.08,49.13,49.08,49.11,85829.0
2023-03-29 13:30:00,49.11,49.14,49.01,49.03,117161.0,49.11,49.14,49.01,49.03,117161.0
2023-03-29 13:40:00,49.03,49.08,49.0,49.07,120169.0,49.03,49.08,49.0,49.07,120169.0
2023-03-29 13:50:00,49.08,49.11,49.04,49.1,109665.0,49.08,49.11,49.04,49.1,109665.0
2023-03-29 14:00:00,49.1,49.17,49.08,49.16,200600.0,49.1,49.17,49.08,49.16,200600.0
2023-03-29 14:10:00,49.17,49.17,49.06,49.06,102311.0,49.17,49.17,49.06,49.06,102311.0
2023-03-29 14:20:00,49.07,49.09,49.04,49.07,90550.0,49.07,49.09,49.04,49.07,90550.0
2023-03-29 14:30:00,49.06,49.09,49.03,49.08,102769.0,49.06,49.09,49.03,49.08,102769.0
2023-03-29 14:40:00,49.07,49.12,49.05,49.11,89862.0,49.07,49.12,49.05,49.11,89862.0
2023-03-29 14:50:00,49.1,49.13,49.05,49.09,119850.0,49.1,49.13,49.05,49.09,119850.0
2023-03-29 15:00:00,49.09,49.13,49.07,49.09,159873.0,49.09,49.13,49.07,49.09,159873.0
2023-03-29 15:10:00,49.09,49.15,49.05,49.12,113550.0,49.09,49.15,49.05,49.12,113550.0
2023-03-29 15:20:00,49.12,49.13,49.08,49.11,225249.0,49.12,49.13,49.08,49.11,225249.0
2023-03-29 15:30:00,49.11,49.12,49.04,49.07,317681.0,49.11,49.12,49.04,49.07,317681.0
2023-03-29 15:40:00,49.07,49.11,49.02,49.09,493056.0,49.07,49.11,49.02,49.09,493056.0
2023-03-29 15:50:00,49.1,49.15,49.03,49.09,919121.0,49.1,49.15,49.03,49.09,919121.0
2023-03-30 09:30:00,49.3,49.4,49.21,49.26,224260.0,49.3,49.4,49.21,49.26,224260.0
2023-03-30 09:40:00,49.26,49.34,49.16,49.23,150716.0,49.26,49.34,49.16,49.23,150716.0
2023-03-30 09:50:00,49.24,49.25,49.14,49.19,96188.0,49.24,49.25,49.14,49.19,96188.0
2023-03-30 10:00:00,49.18,49.23,49.13,49.16,95390.0,49.18,49.23,49.13,49.16,95390.0
2023-03-30 10:10:00,49.16,49.21,49.09,49.14,100375.0,49.16,49.21,49.09,49.14,100375.0
2023-03-30 10:20:00,49.15,49.16,49.1,49.16,68737.0,49.15,49.16,49.1,49.16,68737.0
2023-03-30 10:30:00,49.14,49.23,49.14,49.16,132803.0,49.14,49.23,49.14,49.16,132803.0
2023-03-30 10:40:00,49.16,49.26,49.15,49.26,102622.0,49.16,49.26,49.15,49.26,102622.0
2023-03-30 10:50:00,49.26,49.3,49.24,49.25,123246.0,49.26,49.3,49.24,49.25,123246.0
2023-03-30 11:00:00,49.25,49.3,49.23,49.28,68874.0,49.25,49.3,49.23,49.28,68874.0
2023-03-30 11:10:00,49.28,49.3,49.23,49.29,98771.0,49.28,49.3,49.23,49.29,98771.0
2023-03-30 11:20:00,49.29,49.32,49.25,49.28,66050.0,49.29,49.32,49.25,49.28,66050.0
2023-03-30 11:30:00,49.28,49.29,49.22,49.23,62582.0,49.28,49.29,49.22,49.23,62582.0
2023-03-30 11:40:00,49.23,49.32,49.23,49.3,89081.0,49.23,49.32,49.23,49.3,89081.0
2023-03-30 11:50:00,49.3,49.32,49.25,49.27,52827.0,49.3,49.32,49.25,49.27,52827.0
2023-03-30 12:00:00,49.27,49.34,49.25,49.34,52762.0,49.27,49.34,49.25,49.34,52762.0
2023-03-30 12:10:00,49.34,49.35,49.3,49.34,38940.0,49.34,49.35,49.3,49.34,38940.0
2023-03-30 12:20:00,49.34,49.34,49.28,49.29,27091.0,49.34,49.34,49.28,49.29,27091.0
2023-03-30 12:30:00,49.28,49.34,49.27,49.3,75916.0,49.28,49.34,49.27,49.3,75916.0
2023-03-30 12:40:00,49.29,49.35,49.29,49.34,77432.0,49.29,49.35,49.29,49.34,77432.0
2023-03-30 12:50:00,49.34,49.39,49.33,49.39,76415.0,49.34,49.39,49.33,49.39,76415.0
2023-03-30 13:00:00,49.39,49.4,49.33,49.33,81748.0,49.39,49.4,49.33,49.33,81748.0
2023-03-30 13:10:00,49.33,49.37,49.29,49.32,265362.0,49.33,49.37,49.29,49.32,265362.0
2023-03-30 13:20:00,49.32,49.36,49.3,49.34,111178.0,49.32,49.36,49.3,49.34,111178.0
2023-03-30 13:30:00,49.34,49.43,49.32,49.4,85756.0,49.34,49.43,49.32,49.4,85756.0
2023-03-30 13:40:00,49.4,49.43,49.37,49.41,93197.0,49.4,49.43,49.37,49.41,93197.0
2023-03-30 13:50:00,49.41,49.48,49.4,49.48,74336.0,49.41,49.48,49.4,49.48,74336.0
2023-03-30 14:00:00,49.48,49.54,49.47,49.5,91404.0,49.48,49.54,49.47,49.5,91404.0
2023-03-30 14:10:00,49.49,49.58,49.49,49.56,149307.0,49.49,49.58,49.49,49.56,149307.0
2023-03-30 14:20:00,49.55,49.58,49.52,49.54,107890.0,49.55,49.58,49.52,49.54,107890.0
2023-03-30 14:30:00,49.54,49.58,49.49,49.57,219226.0,49.54,49.58,49.49,49.57,219226.0
2023-03-30 14:40:00,49.57,49.58,49.48,49.5,120166.0,49.57,49.58,49.48,49.5,120166.0
2023-03-30 14:50:00,49.5,49.6,49.49,49.55,159073.0,49.5,49.6,49.49,49.55,159073.0
2023-03-30 15:00:00,49.55,49.65,49.54,49.61,175878.0,49.55,49.65,49.54,49.61,175878.0
2023-03-30 15:10:00,49.61,49.62,49.56,49.6,150576.0,49.61,49.62,49.56,49.6,150576.0
2023-03-30 15:20:00,49.61,49.64,49.59,49.62,212458.0,49.61,49.64,49.59,49.62,212458.0
2023-03-30 15:30:00,49.62,49.66,49.58,49.63,349673.0,49.62,49.66,49.58,49.63,349673.0
2023-03-30 15:40:00,49.62,49.65,49.54,49.55,520605.0,49.62,49.65,49.54,49.55,520605.0
2023-03-30 15:50:00,49.56,49.64,49.52,49.61,1002071.0,49.56,49.64,49.52,49.61,1002071.0
2023-03-31 09:30:00,49.8,49.92,49.69,49.92,215257.0,49.8,49.92,49.69,49.92,215257.0
2023-03-31 09:40:00,49.91,50.04,49.9,49.99,321714.0,49.91,50.04,49.9,49.99,321714.0
2023-03-31 09:50:00,49.98,50.16,49.97,50.12,197611.0,49.98,50.16,49.97,50.12,197611.0
2023-03-31 10:00:00,50.09,50.21,50.07,50.18,259059.0,50.09,50.21,50.07,50.18,259059.0
2023-03-31 10:10:00,50.18,50.18,50.06,50.09,88395.0,50.18,50.18,50.06,50.09,88395.0
2023-03-31 10:20:00,50.09,50.14,49.99,50.12,252290.0,50.09,50.14,49.99,50.12,252290.0
2023-03-31 10:30:00,50.13,50.16,50.03,50.05,201124.0,50.13,50.16,50.03,50.05,201124.0
2023-03-31 10:40:00,50.05,50.16,50.04,50.15,117189.0,50.05,50.16,50.04,50.15,117189.0
2023-03-31 10:50:00,50.15,50.15,50.05,50.09,164958.0,50.15,50.15,50.05,50.09,164958.0
2023-03-31 11:00:00,50.09,50.1,49.99,50.0,114930.0,50.09,50.1,49.99,50.0,114930.0
2023-03-31 11:10:00,50.0,50.1,49.99,50.07,383771.0,50.0,50.1,49.99,50.07,383771.0
2023-03-31 11:20:00,50.06,50.07,49.94,49.94,431656.0,50.06,50.07,49.94,49.94,431656.0
2023-03-31 11:30:00,49.94,49.98,49.91,49.98,150143.0,49.94,49.98,49.91,49.98,150143.0
2023-03-31 11:40:00,49.97,50.0,49.94,49.95,108915.0,49.97,50.0,49.94,49.95,108915.0
2023-03-31 11:50:00,49.94,50.01,49.93,50.0,87434.0,49.94,50.01,49.93,50.0,87434.0
2023-03-31 12:00:00,50.0,50.01,49.94,50.0,119761.0,50.0,50.01,49.94,50.0,119761.0
2023-03-31 12:10:00,50.0,50.0,49.92,49.94,72159.0,50.0,50.0,49.92,49.94,72159.0
2023-03-31 12:20:00,49.94,49.97,49.88,49.89,78231.0,49.94,49.97,49.88,49.89,78231.0
2023-03-31 12:30:00,49.9,50.0,49.86,49.87,104236.0,49.9,50.0,49.86,49.87,104236.0
2023-03-31 12:40:00,49.86,49.94,49.86,49.94,169036.0,49.86,49.94,49.86,49.94,169036.0
2023-03-31 12:50:00,49.94,49.96,49.9,49.93,73550.0,49.94,49.96,49.9,49.93,73550.0
2023-03-31 13:00:00,49.93,49.93,49.85,49.89,69225.0,49.93,49.93,49.85,49.89,69225.0
2023-03-31 13:10:00,49.89,49.89,49.8,49.83,123345.0,49.89,49.89,49.8,49.83,123345.0
2023-03-31 13:20:00,49.83,49.91,49.82,49.86,102078.0,49.83,49.91,49.82,49.86,102078.0
2023-03-31 13:30:00,49.86,49.87,49.8,49.82,68329.0,49.86,49.87,49.8,49.82,68329.0
2023-03-31 13:40:00,49.81,49.83,49.79,49.8,98049.0,49.81,49.83,49.79,49.8,98049.0
2023-03-31 13:50:00,49.81,49.93,49.79,49.91,91841.0,49.81,49.93,49.79,49.91,91841.0
2023-03-31 14:00:00,49.91,50.01,49.9,50.0,128598.0,49.91,50.01,49.9,50.0,128598.0
2023-03-31 14:10:00,50.0,50.0,49.91,49.95,156236.0,50.0,50.0,49.91,49.95,156236.0
2023-03-31 14:20:00,49.95,49.97,49.89,49.91,205763.0,49.95,49.97,49.89,49.91,205763.0
2023-03-31 14:30:00,49.91,49.91,49.83,49.86,131074.0,49.91,49.91,49.83,49.86,131074.0
2023-03-31 14:40:00,49.87,49.94,49.86,49.94,69830.0,49.87,49.94,49.86,49.94,69830.0
2023-03-31 14:50:00,49.94,49.95,49.85,49.88,262052.0,49.94,49.95,49.85,49.88,262052.0
2023-03-31 15:00:00,49.89,49.97,49.88,49.96,248967.0,49.89,49.97,49.88,49.96,248967.0
2023-03-31 15:10:00,49.96,50.0,49.92,50.0,155901.0,49.96,50.0,49.92,50.0,155901.0
2023-03-31 15:20:00,50.01,50.08,50.0,50.05,410341.0,50.01,50.08,50.0,50.05,410341.0
2023-03-31 15:30:00,50.05,50.08,49.99,50.02,385740.0,50.05,50.08,49.99,50.02,385740.0
2023-03-31 15:40:00,50.0,50.08,49.97,50.0,450136.0,50.0,50.08,49.97,50.0,450136.0
2023-03-31 15:50:00,49.99,50.06,49.93,50.03,1071256.0,49.99,50.06,49.93,50.03,1071256.0
2023-04-03 09:30:00,49.98,49.98,49.5,49.52,291326.0,49.98,49.98,49.5,49.52,291326.0
2023-04-03 09:40:00,49.52,49.58,49.46,49.58,162449.0,49.52,49.58,49.46,49.58,162449.0
2023-04-03 09:50:00,49.58,49.73,49.58,49.72,123686.0,49.58,49.73,49.58,49.72,123686.0
2023-04-03 10:00:00,49.71,49.86,49.66,49.83,221533.0,49.71,49.86,49.66,49.83,221533.0
2023-04-03 10:10:00,49.83,49.87,49.76,49.84,128155.0,49.83,49.87,49.76,49.84,128155.0
2023-04-03 10:20:00,49.84,49.9,49.82,49.87,107805.0,49.84,49.9,49.82,49.87,107805.0
2023-04-03 10:30:00,49.87,49.9,49.74,49.75,117020.0,49.87,49.9,49.74,49.75,117020.0
2023-04-03 10:40:00,49.76,49.82,49.73,49.78,103574.0,49.76,49.82,49.73,49.78,103574.0
2023-04-03 10:50:00,49.78,49.82,49.74,49.77,92198.0,49.78,49.82,49.74,49.77,92198.0
2023-04-03 11:00:00,49.78,49.86,49.78,49.85,104148.0,49.78,49.86,49.78,49.85,104148.0
2023-04-03 11:10:00,49.84,49.84,49.74,49.83,205396.0,49.84,49.84,49.74,49.83,205396.0
2023-04-03 11:20:00,49.84,49.87,49.8,49.83,102414.0,49.84,49.87,49.8,49.83,102414.0
2023-04-03 11:30:00,49.83,49.85,49.79,49.8,114073.0,49.83,49.85,49.79,49.8,114073.0
2023-04-03 11:40:00,49.81,49.86,49.79,49.86,131586.0,49.81,49.86,49.79,49.86,131586.0
2023-04-03 11:50:00,49.86,49.91,49.84,49.88,96119.0,49.86,49.91,49.84,49.88,96119.0
2023-04-03 12:00:00,49.89,49.9,49.84,49.84,140774.0,49.89,49.9,49.84,49.84,140774.0
2023-04-03 12:10:00,49.84,49.86,49.8,49.84,97002.0,49.84,49.86,49.8,49.84,97002.0
2023-04-03 12:20:00,49.84,49.85,49.77,49.8,94010.0,49.84,49.85,49.77,49.8,94010.0
2023-04-03 12:30:00,49.8,49.8,49.74,49.77,96552.0,49.8,49.8,49.74,49.77,96552.0
2023-04-03 12:40:00,49.76,49.79,49.73,49.76,92176.0,49.76,49.79,49.73,49.76,92176.0
2023-04-03 12:50:00,49.75,49.8,49.73,49.73,100863.0,49.75,49.8,49.73,49.73,100863.0
2023-04-03 13:00:00,49.73,49.76,49.69,49.76,86504.0,49.73,49.76,49.69,49.76,86504.0
2023-04-03 13:10:00,49.76,49.77,49.71,49.73,166677.0,49.76,49.77,49.71,49.73,166677.0
2023-04-03 13:20:00,49.73,49.74,49.66,49.66,67426.0,49.73,49.74,49.66,49.66,67426.0
2023-04-03 13:30:00,49.66,49.71,49.65,49.69,125973.0,49.66,49.71,49.65,49.69,125973.0
2023-04-03 13:40:00,49.69,49.72,49.63,49.64,74582.0,49.69,49.72,49.63,49.64,74582.0
2023-04-03 13:50:00,49.63,49.64,49.56,49.58,117330.0,49.63,49.64,49.56,49.58,117330.0
2023-04-03 14:00:00,49.58,49.61,49.55,49.6,125200.0,49.58,49.61,49.55,49.6,125200.0
2023-04-03 14:10:00,49.59,49.64,49.53,49.54,431257.0,49.59,49.64,49.53,49.54,431257.0
2023-04-03 14:20:00,49.54,49.58,49.47,49.51,179059.0,49.54,49.58,49.47,49.51,179059.0
2023-04-03 14:30:00,49.52,49.54,49.47,49.51,163199.0,49.52,49.54,49.47,49.51,163199.0
2023-04-03 14:40:00,49.51,49.51,49.42,49.47,115717.0,49.51,49.51,49.42,49.47,115717.0
2023-04-03 14:50:00,49.47,49.47,49.42,49.44,132153.0,49.47,49.47,49.42,49.44,132153.0
2023-04-03 15:00:00,49.45,49.48,49.38,49.39,210382.0,49.45,49.48,49.38,49.39,210382.0
2023-04-03 15:10:00,49.39,49.46,49.38,49.44,208494.0,49.39,49.46,49.38,49.44,208494.0
2023-04-03 15:20:00,49.45,49.53,49.43,49.51,184957.0,49.45,49.53,49.43,49.51,184957.0
2023-04-03 15:30:00,49.51,49.59,49.48,49.54,249456.0,49.51,49.59,49.48,49.54,249456.0
2023-04-03 15:40:00,49.53,49.59,49.52,49.55,389406.0,49.53,49.59,49.52,49.55,389406.0
2023-04-03 15:50:00,49.54,49.72,49.49,49.72,2086510.0,49.54,49.72,49.49,49.72,2086510.0
2023-04-04 09:30:00,49.77,50.16,49.67,50.12,297722.0,49.77,50.16,49.67,50.12,297722.0
2023-04-04 09:40:00,50.11,50.27,50.1,50.15,214459.0,50.11,50.27,50.1,50.15,214459.0
2023-04-04 09:50:00,50.15,50.23,50.12,50.16,87455.0,50.15,50.23,50.12,50.16,87455.0
2023-04-04 10:00:00,50.16,50.25,50.13,50.15,116289.0,50.16,50.25,50.13,50.15,116289.0
2023-04-04 10:10:00,50.15,50.15,50.1,50.13,80272.0,50.15,50.15,50.1,50.13,80272.0
2023-04-04 10:20:00,50.13,50.13,50.01,50.05,143435.0,50.13,50.13,50.01,50.05,143435.0
2023-04-04 10:30:00,50.05,50.24,50.05,50.21,80837.0,50.05,50.24,50.05,50.21,80837.0
2023-04-04 10:40:00,50.21,50.22,50.08,50.16,118958.0,50.21,50.22,50.08,50.16,118958.0
2023-04-04 10:50:00,50.16,50.18,50.12,50.14,90085.0,50.16,50.18,50.12,50.14,90085.0
2023-04-04 11:00:00,50.13,50.13,50.04,50.07,77855.0,50.13,50.13,50.04,50.07,77855.0
2023-04-04 11:10:00,50.08,50.12,50.0,50.04,116394.0,50.08,50.12,50.0,50.04,116394.0
2023-04-04 11:20:00,50.04,50.13,50.01,50.12,97187.0,50.04,50.13,50.01,50.12,97187.0
2023-04-04 11:30:00,50.13,50.23,50.1,50.2,109426.0,50.13,50.23,50.1,50.2,109426.0
2023-04-04 11:40:00,50.21,50.3,50.18,50.28,98703.0,50.21,50.3,50.18,50.28,98703.0
2023-04-04 11:50:00,50.28,50.3,50.19,50.2,94156.0,50.28,50.3,50.19,50.2,94156.0
2023-04-04 12:00:00,50.2,50.22,50.14,50.16,79360.0,50.2,50.22,50.14,50.16,79360.0
2023-04-04 12:10:00,50.16,50.19,50.13,50.15,69449.0,50.16,50.19,50.13,50.15,69449.0
2023-04-04 12:20:00,50.15,50.3,50.09,50.29,154443.0,50.15,50.3,50.09,50.29,154443.0
2023-04-04 12:30:00,50.29,50.33,50.24,50.27,93564.0,50.29,50.33,50.24,50.27,93564.0
2023-04-04 12:40:00,50.27,50.35,50.26,50.32,74716.0,50.27,50.35,50.26,50.32,74716.0
2023-04-04 12:50:00,50.31,50.32,50.24,50.25,91927.0,50.31,50.32,50.24,50.25,91927.0
2023-04-04 13:00:00,50.25,50.33,50.23,50.32,63587.0,50.25,50.33,50.23,50.32,63587.0
2023-04-04 13:10:00,50.32,50.39,50.29,50.3,97372.0,50.32,50.39,50.29,50.3,97372.0
2023-04-04 13:20:00,50.3,50.32,50.28,50.32,84812.0,50.3,50.32,50.28,50.32,84812.0
2023-04-04 13:30:00,50.32,50.34,50.24,50.26,96157.0,50.32,50.34,50.24,50.26,96157.0
2023-04-04 13:40:00,50.26,50.28,50.21,50.25,70851.0,50.26,50.28,50.21,50.25,70851.0
2023-04-04 13:50:00,50.25,50.3,50.25,50.26,53211.0,50.25,50.3,50.25,50.26,53211.0
2023-04-04 14:00:00,50.25,50.3,50.23,50.27,59542.0,50.25,50.3,50.23,50.27,59542.0
2023-04-04 14:10:00,50.28,50.3,50.22,50.24,46904.0,50.28,50.3,50.22,50.24,46904.0
2023-04-04 14:20:00,50.23,50.24,50.13,50.16,97039.0,50.23,50.24,50.13,50.16,97039.0
2023-04-04 14:30:00,50.16,50.18,50.1,50.16,270530.0,50.16,50.18,50.1,50.16,270530.0
2023-04-04 14:40:00,50.16,50.2,50.07,50.07,96340.0,50.16,50.2,50.07,50.07,96340.0
2023-04-04 14:50:00,50.08,50.08,50.0,50.01,81723.0,50.08,50.08,50.0,50.01,81723.0
2023-04-04 15:00:00,50.01,50.07,49.99,50.07,169292.0,50.01,50.07,49.99,50.07,169292.0
2023-04-04 15:10:00,50.07,50.16,50.05,50.16,97504.0,50.07,50.16,50.05,50.16,97504.0
2023-04-04 15:20:00,50.16,50.18,50.05,50.05,143910.0,50.16,50.18,50.05,50.05,143910.0
2023-04-04 15:30:00,50.05,50.07,50.01,50.05,243982.0,50.05,50.07,50.01,50.05,243982.0
2023-04-04 15:40:00,50.06,50.08,50.02,50.04,332594.0,50.06,50.08,50.02,50.04,332594.0
2023-04-04 15:50:00,50.04,50.11,50.0,50.06,713236.0,50.04,50.11,50.0,50.06,713236.0
2023-04-05 09:30:00,50.18,50.3,50.14,50.26,149291.0,50.18,50.3,50.14,50.26,149291.0
2023-04-05 09:40:00,50.26,50.55,50.23,50.52,195846.0,50.26,50.55,50.23,50.52,195846.0
2023-04-05 09:50:00,50.52,50.53,50.35,50.35,130802.0,50.52,50.53,50.35,50.35,130802.0
2023-04-05 10:00:00,50.38,50.57,50.31,50.55,117762.0,50.38,50.57,50.31,50.55,117762.0
2023-04-05 10:10:00,50.55,50.71,50.53,50.71,150927.0,50.55,50.71,50.53,50.71,150927.0
2023-04-05 10:20:00,50.71,50.71,50.58,50.59,89697.0,50.71,50.71,50.58,50.59,89697.0
2023-04-05 10:30:00,50.59,50.68,50.58,50.65,110478.0,50.59,50.68,50.58,50.65,110478.0
2023-04-05 10:40:00,50.65,50.73,50.65,50.7,101269.0,50.65,50.73,50.65,50.7,101269.0
2023-04-05 10:50:00,50.7,50.7,50.57,50.59,94312.0,50.7,50.7,50.57,50.59,94312.0
2023-04-05 11:00:00,50.59,50.7,50.57,50.7,131482.0,50.59,50.7,50.57,50.7,131482.0
2023-04-05 11:10:00,50.7,50.79,50.69,50.77,115186.0,50.7,50.79,50.69,50.77,115186.0
2023-04-05 11:20:00,50.76,50.8,50.72,50.77,99582.0,50.76,50.8,50.72,50.77,99582.0
2023-04-05 11:30:00,50.77,50.77,50.69,50.72,115311.0,50.77,50.77,50.69,50.72,115311.0
2023-04-05 11:40:00,50.72,50.86,50.72,50.8,192768.0,50.72,50.86,50.72,50.8,192768.0
2023-04-05 11:50:00,50.79,50.87,50.78,50.87,73561.0,50.79,50.87,50.78,50.87,73561.0
2023-04-05 12:00:00,50.87,50.87,50.76,50.76,64070.0,50.87,50.87,50.76,50.76,64070.0
2023-04-05 12:10:00,50.76,50.78,50.69,50.73,59725.0,50.76,50.78,50.69,50.73,59725.0
2023-04-05 12:20:00,50.74,50.74,50.6,50.63,64042.0,50.74,50.74,50.6,50.63,64042.0
2023-04-05 12:30:00,50.63,50.68,50.61,50.67,58658.0,50.63,50.68,50.61,50.67,58658.0
2023-04-05 12:40:00,50.68,50.68,50.62,50.64,45959.0,50.68,50.68,50.62,50.64,45959.0
2023-04-05 12:50:00,50.64,50.67,50.61,50.61,54038.0,50.64,50.67,50.61,50.61,54038.0
2023-04-05 13:00:00,50.61,50.64,50.57,50.63,53112.0,50.61,50.64,50.57,50.63,53112.0
2023-04-05 13:10:00,50.62,50.65,50.57,50.58,57222.0,50.62,50.65,50.57,50.58,57222.0
2023-04-05 13:20:00,50.58,50.58,50.49,50.55,83648.0,50.58,50.58,50.49,50.55,83648.0
2023-04-05 13:30:00,50.55,50.68,50.54,50.67,59681.0,50.55,50.68,50.54,50.67,59681.0
2023-04-05 13:40:00,50.68,50.68,50.63,50.64,78031.0,50.68,50.68,50.63,50.64,78031.0
2023-04-05 13:50:00,50.64,50.66,50.59,50.64,265347.0,50.64,50.66,50.59,50.64,265347.0
2023-04-05 14:00:00,50.63,50.74,50.62,50.67,336304.0,50.63,50.74,50.62,50.67,336304.0
2023-04-05 14:10:00,50.67,50.71,50.64,50.69,89351.0,50.67,50.71,50.64,50.69,89351.0
2023-04-05 14:20:00,50.7,50.74,50.68,50.73,79933.0,50.7,50.74,50.68,50.73,79933.0
2023-04-05 14:30:00,50.73,50.76,50.71,50.73,79541.0,50.73,50.76,50.71,50.73,79541.0
2023-04-05 14:40:00,50.73,50.75,50.69,50.74,68812.0,50.73,50.75,50.69,50.74,68812.0
2023-04-05 14:50:00,50.75,50.76,50.72,50.74,76337.0,50.75,50.76,50.72,50.74,76337.0
2023-04-05 15:00:00,50.73,50.75,50.68,50.69,149249.0,50.73,50.75,50.68,50.69,149249.0
2023-04-05 15:10:00,50.7,50.71,50.66,50.68,112275.0,50.7,50.71,50.66,50.68,112275.0
2023-04-05 15:20:00,50.67,50.69,50.62,50.64,148428.0,50.67,50.69,50.62,50.64,148428.0
2023-04-05 15:30:00,50.64,50.69,50.62,50.63,114164.0,50.64,50.69,50.62,50.63,114164.0
2023-04-05 15:40:00,50.63,50.66,50.61,50.64,155554.0,50.63,50.66,50.61,50.64,155554.0
2023-04-05 15:50:00,50.65,50.74,50.64,50.73,572388.0,50.65,50.74,50.64,50.73,572388.0
2023-04-06 09:30:00,50.8,50.8,50.42,50.43,344236.0,50.8,50.8,50.42,50.43,344236.0
2023-04-06 09:40:00,50.43,50.49,50.35,50.39,233223.0,50.43,50.49,50.35,50.39,233223.0
2023-04-06 09:50:00,50.38,50.46,50.37,50.42,147242.0,50.38,50.46,50.37,50.42,147242.0
2023-04-06 10:00:00,50.42,50.42,50.22,50.23,126117.0,50.42,50.42,50.22,50.23,126117.0
2023-04-06 10:10:00,50.23,50.3,50.2,50.25,99326.0,50.23,50.3,50.2,50.25,99326.0
2023-04-06 10:20:00,50.24,50.25,50.09,50.14,99733.0,50.24,50.25,50.09,50.14,99733.0
2023-04-06 10:30:00,50.14,50.26,50.12,50.19,147555.0,50.14,50.26,50.12,50.19,147555.0
2023-04-06 10:40:00,50.19,50.23,50.17,50.2,94147.0,50.19,50.23,50.17,50.2,94147.0
2023-04-06 10:50:00,50.2,50.22,50.15,50.19,73735.0,50.2,50.22,50.15,50.19,73735.0
2023-04-06 11:00:00,50.18,50.2,50.14,50.19,44133.0,50.18,50.2,50.14,50.19,44133.0
2023-04-06 11:10:00,50.2,50.2,50.13,50.17,56544.0,50.2,50.2,50.13,50.17,56544.0
2023-04-06 11:20:00,50.17,50.2,50.08,50.09,57103.0,50.17,50.2,50.08,50.09,57103.0
2023-04-06 11:30:00,50.09,50.11,50.02,50.03,142137.0,50.09,50.11,50.02,50.03,142137.0
2023-04-06 11:40:00,50.04,50.1,50.03,50.09,107978.0,50.04,50.1,50.03,50.09,107978.0
2023-04-06 11:50:00,50.08,50.09,50.03,50.04,64731.0,50.08,50.09,50.03,50.04,64731.0
2023-04-06 12:00:00,50.04,50.05,49.97,49.97,102779.0,50.04,50.05,49.97,49.97,102779.0
2023-04-06 12:10:00,49.97,50.09,49.96,50.09,66624.0,49.97,50.09,49.96,50.09,66624.0
2023-04-06 12:20:00,50.09,50.13,50.08,50.09,68806.0,50.09,50.13,50.08,50.09,68806.0
2023-04-06 12:30:00,50.09,50.16,50.09,50.14,91492.0,50.09,50.16,50.09,50.14,91492.0
2023-04-06 12:40:00,50.15,50.2,50.13,50.2,78518.0,50.15,50.2,50.13,50.2,78518.0
2023-04-06 12:50:00,50.2,50.22,50.17,50.2,62323.0,50.2,50.22,50.17,50.2,62323.0
2023-04-06 13:00:00,50.2,50.2,50.13,50.14,70823.0,50.2,50.2,50.13,50.14,70823.0
2023-04-06 13:10:00,50.14,50.16,50.1,50.13,95473.0,50.14,50.16,50.1,50.13,95473.0
2023-04-06 13:20:00,50.14,50.14,50.07,50.1,63068.0,50.14,50.14,50.07,50.1,63068.0
2023-04-06 13:30:00,50.11,50.11,50.06,50.07,95004.0,50.11,50.11,50.06,50.07,95004.0
2023-04-06 13:40:00,50.07,50.07,50.02,50.03,65920.0,50.07,50.07,50.02,50.03,65920.0
2023-04-06 13:50:00,50.03,50.04,49.98,49.98,76534.0,50.03,50.04,49.98,49.98,76534.0
2023-04-06 14:00:00,49.99,50.11,49.98,50.11,136648.0,49.99,50.11,49.98,50.11,136648.0
2023-04-06 14:10:00,50.11,50.18,50.09,50.18,88170.0,50.11,50.18,50.09,50.18,88170.0
2023-04-06 14:20:00,50.18,50.19,50.1,50.11,91440.0,50.18,50.19,50.1,50.11,91440.0
2023-04-06 14:30:00,50.11,50.13,50.07,50.09,225332.0,50.11,50.13,50.07,50.09,225332.0
2023-04-06 14:40:00,50.09,50.16,50.08,50.13,83900.0,50.09,50.16,50.08,50.13,83900.0
2023-04-06 14:50:00,50.14,50.19,50.1,50.14,195163.0,50.14,50.19,50.1,50.14,195163.0
2023-04-06 15:00:00,50.14,50.14,50.06,50.09,126226.0,50.14,50.14,50.06,50.09,126226.0
2023-04-06 15:10:00,50.09,50.09,50.0,50.02,234837.0,50.09,50.09,50.0,50.02,234837.0
2023-04-06 15:20:00,50.01,50.04,49.98,50.04,279568.0,50.01,50.04,49.98,50.04,279568.0
2023-04-06 15:30:00,50.03,50.16,50.03,50.12,129307.0,50.03,50.16,50.03,50.12,129307.0
2023-04-06 15:40:00,50.12,50.14,50.09,50.12,185546.0,50.12,50.14,50.09,50.12,185546.0
2023-04-06 15:50:00,50.13,50.2,49.74,50.1,1092750.0,50.13,50.2,49.74,50.1,1092750.0
2023-04-10 09:30:00,49.9,49.99,49.67,49.76,176608.0,49.9,49.99,49.67,49.76,176608.0
2023-04-10 09:40:00,49.77,49.83,49.75,49.79,72900.0,49.77,49.83,49.75,49.79,72900.0
2023-04-10 09:50:00,49.79,49.81,49.67,49.72,79974.0,49.79,49.81,49.67,49.72,79974.0
2023-04-10 10:00:00,49.73,49.93,49.72,49.93,71847.0,49.73,49.93,49.72,49.93,71847.0
2023-04-10 10:10:00,49.94,50.03,49.93,49.95,85456.0,49.94,50.03,49.93,49.95,85456.0
2023-04-10 10:20:00,49.96,49.99,49.94,49.98,87274.0,49.96,49.99,49.94,49.98,87274.0
2023-04-10 10:30:00,49.98,50.03,49.95,49.97,55387.0,49.98,50.03,49.95,49.97,55387.0
2023-04-10 10:40:00,49.97,50.03,49.96,50.02,87731.0,49.97,50.03,49.96,50.02,87731.0
2023-04-10 10:50:00,50.02,50.03,49.99,50.02,46874.0,50.02,50.03,49.99,50.02,46874.0
2023-04-10 11:00:00,50.02,50.08,49.99,50.07,66073.0,50.02,50.08,49.99,50.07,66073.0
2023-04-10 11:10:00,50.06,50.07,50.03,50.05,24067.0,50.06,50.07,50.03,50.05,24067.0
2023-04-10 11:20:00,50.04,50.04,49.99,50.03,39185.0,50.04,50.04,49.99,50.03,39185.0
2023-04-10 11:30:00,50.03,50.07,50.02,50.04,45818.0,50.03,50.07,50.02,50.04,45818.0
2023-04-10 11:40:00,50.04,50.06,49.99,50.05,83691.0,50.04,50.06,49.99,50.05,83691.0
2023-04-10 11:50:00,50.05,50.07,50.04,50.05,101955.0,50.05,50.07,50.04,50.05,101955.0
2023-04-10 12:00:00,50.05,50.06,49.97,50.02,114695.0,50.05,50.06,49.97,50.02,114695.0
2023-04-10 12:10:00,50.01,50.06,50.01,50.05,52821.0,50.01,50.06,50.01,50.05,52821.0
2023-04-10 12:20:00,50.05,50.06,50.0,50.0,69055.0,50.05,50.06,50.0,50.0,69055.0
2023-04-10 12:30:00,50.01,50.1,50.0,50.09,36862.0,50.01,50.1,50.0,50.09,36862.0
2023-04-10 12:40:00,50.09,50.14,50.08,50.09,47402.0,50.09,50.14,50.08,50.09,47402.0
2023-04-10 12:50:00,50.09,50.09,50.05,50.07,36316.0,50.09,50.09,50.05,50.07,36316.0
2023-04-10 13:00:00,50.06,50.11,50.05,50.08,50981.0,50.06,50.11,50.05,50.08,50981.0
2023-04-10 13:10:00,50.08,50.11,50.06,50.07,51253.0,50.08,50.11,50.06,50.07,51253.0
2023-04-10 13:20:00,50.07,50.09,50.05,50.07,66828.0,50.07,50.09,50.05,50.07,66828.0
2023-04-10 13:30:00,50.08,50.12,50.05,50.08,49522.0,50.08,50.12,50.05,50.08,49522.0
2023-04-10 13:40:00,50.07,50.09,50.05,50.08,63506.0,50.07,50.09,50.05,50.08,63506.0
2023-04-10 13:50:00,50.07,50.12,50.05,50.11,51574.0,50.07,50.12,50.05,50.11,51574.0
2023-04-10 14:00:00,50.11,50.13,50.08,50.12,48728.0,50.11,50.13,50.08,50.12,48728.0
2023-04-10 14:10:00,50.13,50.15,50.1,50.12,46105.0,50.13,50.15,50.1,50.12,46105.0
2023-04-10 14:20:00,50.12,50.13,50.05,50.07,84515.0,50.12,50.13,50.05,50.07,84515.0
2023-04-10 14:30:00,50.08,50.14,50.08,50.09,47006.0,50.08,50.14,50.08,50.09,47006.0
2023-04-10 14:40:00,50.09,50.1,50.06,50.09,33893.0,50.09,50.1,50.06,50.09,33893.0
2023-04-10 14:50:00,50.1,50.15,50.07,50.15,58662.0,50.1,50.15,50.07,50.15,58662.0
2023-04-10 15:00:00,50.15,50.2,50.14,50.17,53264.0,50.15,50.2,50.14,50.17,53264.0
2023-04-10 15:10:00,50.16,50.19,50.1,50.12,74750.0,50.16,50.19,50.1,50.12,74750.0
2023-04-10 15:20:00,50.12,50.13,50.08,50.13,51174.0,50.12,50.13,50.08,50.13,51174.0
2023-04-10 15:30:00,50.13,50.18,50.12,50.17,125031.0,50.13,50.18,50.12,50.17,125031.0
2023-04-10 15:40:00,50.17,50.25,50.15,50.25,137433.0,50.17,50.25,50.15,50.25,137433.0
2023-04-10 15:50:00,50.25,50.35,50.2,50.34,505888.0,50.25,50.35,50.2,50.34,505888.0
2023-04-11 09:30:00,50.46,50.71,50.44,50.71,267304.0,50.46,50.71,50.44,50.71,267304.0
2023-04-11 09:40:00,50.7,50.83,50.61,50.79,95111.0,50.7,50.83,50.61,50.79,95111.0
2023-04-11 09:50:00,50.79,50.84,50.74,50.74,80001.0,50.79,50.84,50.74,50.74,80001.0
2023-04-11 10:00:00,50.75,50.75,50.67,50.73,57772.0,50.75,50.75,50.67,50.73,57772.0
2023-04-11 10:10:00,50.73,50.73,50.65,50.68,74245.0,50.73,50.73,50.65,50.68,74245.0
2023-04-11 10:20:00,50.69,50.74,50.66,50.73,49486.0,50.69,50.74,50.66,50.73,49486.0
2023-04-11 10:30:00,50.73,50.77,50.69,50.7,87866.0,50.73,50.77,50.69,50.7,87866.0
2023-04-11 10:40:00,50.7,50.76,50.67,50.73,110345.0,50.7,50.76,50.67,50.73,110345.0
2023-04-11 10:50:00,50.73,50.8,50.73,50.78,80814.0,50.73,50.8,50.73,50.78,80814.0
2023-04-11 11:00:00,50.78,50.8,50.72,50.74,61324.0,50.78,50.8,50.72,50.74,61324.0
2023-04-11 11:10:00,50.75,50.77,50.72,50.73,52928.0,50.75,50.77,50.72,50.73,52928.0
2023-04-11 11:20:00,50.73,50.76,50.71,50.74,49595.0,50.73,50.76,50.71,50.74,49595.0
2023-04-11 11:30:00,50.73,50.84,50.73,50.79,64543.0,50.73,50.84,50.73,50.79,64543.0
2023-04-11 11:40:00,50.79,50.79,50.73,50.75,46235.0,50.79,50.79,50.73,50.75,46235.0
2023-04-11 11:50:00,50.75,50.76,50.73,50.75,44703.0,50.75,50.76,50.73,50.75,44703.0
2023-04-11 12:00:00,50.75,50.8,50.73,50.76,64339.0,50.75,50.8,50.73,50.76,64339.0
2023-04-11 12:10:00,50.76,50.79,50.74,50.79,54270.0,50.76,50.79,50.74,50.79,54270.0
2023-04-11 12:20:00,50.79,50.8,50.77,50.78,35695.0,50.79,50.8,50.77,50.78,35695.0
2023-04-11 12:30:00,50.78,50.79,50.72,50.74,69281.0,50.78,50.79,50.72,50.74,69281.0
2023-04-11 12:40:00,50.73,50.77,50.73,50.75,49742.0,50.73,50.77,50.73,50.75,49742.0
2023-04-11 12:50:00,50.76,50.78,50.73,50.74,32208.0,50.76,50.78,50.73,50.74,32208.0
2023-04-11 13:00:00,50.73,50.77,50.73,50.76,33162.0,50.73,50.77,50.73,50.76,33162.0
2023-04-11 13:10:00,50.76,50.76,50.71,50.73,27614.0,50.76,50.76,50.71,50.73,27614.0
2023-04-11 13:20:00,50.73,50.75,50.7,50.75,41018.0,50.73,50.75,50.7,50.75,41018.0
2023-04-11 13:30:00,50.75,50.76,50.71,50.73,50713.0,50.75,50.76,50.71,50.73,50713.0
2023-04-11 13:40:00,50.73,50.76,50.7,50.75,30170.0,50.73,50.76,50.7,50.75,30170.0
2023-04-11 13:50:00,50.75,50.75,50.72,50.75,25731.0,50.75,50.75,50.72,50.75,25731.0
2023-04-11 14:00:00,50.75,50.77,50.71,50.74,42022.0,50.75,50.77,50.71,50.74,42022.0
2023-04-11 14:10:00,50.73,50.78,50.71,50.76,56452.0,50.73,50.78,50.71,50.76,56452.0
2023-04-11 14:20:00,50.76,50.77,50.74,50.75,29765.0,50.76,50.77,50.74,50.75,29765.0
2023-04-11 14:30:00,50.75,50.78,50.71,50.72,50730.0,50.75,50.78,50.71,50.72,50730.0
2023-04-11 14:40:00,50.73,50.73,50.7,50.72,21915.0,50.73,50.73,50.7,50.72,21915.0
2023-04-11 14:50:00,50.72,50.72,50.68,50.7,35133.0,50.72,50.72,50.68,50.7,35133.0
2023-04-11 15:00:00,50.7,50.71,50.67,50.71,65825.0,50.7,50.71,50.67,50.71,65825.0
2023-04-11 15:10:00,50.71,50.74,50.69,50.72,87282.0,50.71,50.74,50.69,50.72,87282.0
2023-04-11 15:20:00,50.73,50.76,50.7,50.76,114096.0,50.73,50.76,50.7,50.76,114096.0
2023-04-11 15:30:00,50.76,50.86,50.76,50.83,357281.0,50.76,50.86,50.76,50.83,357281.0
2023-04-11 15:40:00,50.82,50.85,50.75,50.76,495382.0,50.82,50.85,50.75,50.76,495382.0
2023-04-11 15:50:00,50.74,50.75,50.69,50.74,749408.0,50.74,50.75,50.69,50.74,749408.0
2023-04-12 09:30:00,51.04,51.33,50.95,51.26,439703.0,51.04,51.33,50.95,51.26,439703.0
2023-04-12 09:40:00,51.26,51.38,51.18,51.32,350556.0,51.26,51.38,51.18,51.32,350556.0
2023-04-12 09:50:00,51.32,51.69,51.32,51.56,414222.0,51.32,51.69,51.32,51.56,414222.0
2023-04-12 10:00:00,51.56,51.64,51.48,51.59,298911.0,51.56,51.64,51.48,51.59,298911.0
2023-04-12 10:10:00,51.59,51.59,51.45,51.49,154760.0,51.59,51.59,51.45,51.49,154760.0
2023-04-12 10:20:00,51.5,51.56,51.45,51.52,125562.0,51.5,51.56,51.45,51.52,125562.0
2023-04-12 10:30:00,51.53,51.54,51.27,51.27,146682.0,51.53,51.54,51.27,51.27,146682.0
2023-04-12 10:40:00,51.28,51.35,51.23,51.27,106569.0,51.28,51.35,51.23,51.27,106569.0
2023-04-12 10:50:00,51.27,51.38,51.27,51.34,130920.0,51.27,51.38,51.27,51.34,130920.0
2023-04-12 11:00:00,51.35,51.38,51.24,51.27,150719.0,51.35,51.38,51.24,51.27,150719.0
2023-04-12 11:10:00,51.26,51.26,51.18,51.22,62818.0,51.26,51.26,51.18,51.22,62818.0
2023-04-12 11:20:00,51.22,51.35,51.21,51.35,224398.0,51.22,51.35,51.21,51.35,224398.0
2023-04-12 11:30:00,51.35,51.46,51.34,51.39,149906.0,51.35,51.46,51.34,51.39,149906.0
2023-04-12 11:40:00,51.39,51.43,51.34,51.35,113783.0,51.39,51.43,51.34,51.35,113783.0
2023-04-12 11:50:00,51.34,51.35,51.26,51.28,98170.0,51.34,51.35,51.26,51.28,98170.0
2023-04-12 12:00:00,51.28,51.31,51.2,51.27,105170.0,51.28,51.31,51.2,51.27,105170.0
2023-04-12 12:10:00,51.26,51.34,51.23,51.33,60192.0,51.26,51.34,51.23,51.33,60192.0
2023-04-12 12:20:00,51.33,51.42,51.3,51.37,100036.0,51.33,51.42,51.3,51.37,100036.0
2023-04-12 12:30:00,51.38,51.4,51.33,51.35,51997.0,51.38,51.4,51.33,51.35,51997.0
2023-04-12 12:40:00,51.35,51.37,51.29,51.36,57130.0,51.35,51.37,51.29,51.36,57130.0
2023-04-12 12:50:00,51.35,51.37,51.31,51.34,43643.0,51.35,51.37,51.31,51.34,43643.0
2023-04-12 13:00:00,51.34,51.4,51.32,51.36,34417.0,51.34,51.4,51.32,51.36,34417.0
2023-04-12 13:10:00,51.37,51.39,51.34,51.39,48015.0,51.37,51.39,51.34,51.39,48015.0
2023-04-12 13:20:00,51.38,51.45,51.36,51.43,57171.0,51.38,51.45,51.36,51.43,57171.0
2023-04-12 13:30:00,51.44,51.45,51.39,51.39,128975.0,51.44,51.45,51.39,51.39,128975.0
2023-04-12 13:40:00,51.39,51.41,51.37,51.4,65506.0,51.39,51.41,51.37,51.4,65506.0
2023-04-12 13:50:00,51.39,51.42,51.38,51.4,72807.0,51.39,51.42,51.38,51.4,72807.0
2023-04-12 14:00:00,51.4,51.44,51.37,51.39,84841.0,51.4,51.44,51.37,51.39,84841.0
2023-04-12 14:10:00,51.39,51.44,51.36,51.36,77367.0,51.39,51.44,51.36,51.36,77367.0
2023-04-12 14:20:00,51.37,51.38,51.24,51.25,172377.0,51.37,51.38,51.24,51.25,172377.0
2023-04-12 14:30:00,51.25,51.26,51.18,51.19,78673.0,51.25,51.26,51.18,51.19,78673.0
2023-04-12 14:40:00,51.19,51.24,51.12,51.13,100294.0,51.19,51.24,51.12,51.13,100294.0
2023-04-12 14:50:00,51.12,51.15,51.11,51.12,84341.0,51.12,51.15,51.11,51.12,84341.0
2023-04-12 15:00:00,51.12,51.15,51.04,51.09,73360.0,51.12,51.15,51.04,51.09,73360.0
2023-04-12 15:10:00,51.09,51.09,51.01,51.05,82323.0,51.09,51.09,51.01,51.05,82323.0
2023-04-12 15:20:00,51.06,51.08,50.99,51.0,86822.0,51.06,51.08,50.99,51.0,86822.0
2023-04-12 15:30:00,50.99,51.09,50.99,51.06,101709.0,50.99,51.09,50.99,51.06,101709.0
2023-04-12 15:40:00,51.07,51.08,50.97,51.0,218646.0,51.07,51.08,50.97,51.0,218646.0
2023-04-12 15:50:00,50.99,51.11,50.97,51.11,605261.0,50.99,51.11,50.97,51.11,605261.0
2023-04-13 09:30:00,51.3,51.39,51.2,51.22,162904.0,51.3,51.39,51.2,51.22,162904.0
2023-04-13 09:40:00,51.22,51.29,51.21,51.24,67109.0,51.22,51.29,51.21,51.24,67109.0
2023-04-13 09:50:00,51.23,51.26,51.2,51.24,58246.0,51.23,51.26,51.2,51.24,58246.0
2023-04-13 10:00:00,51.23,51.3,51.21,51.29,75305.0,51.23,51.3,51.21,51.29,75305.0
2023-04-13 10:10:00,51.3,51.4,51.29,51.39,66230.0,51.3,51.4,51.29,51.39,66230.0
2023-04-13 10:20:00,51.4,51.4,51.32,51.37,64593.0,51.4,51.4,51.32,51.37,64593.0
2023-04-13 10:30:00,51.37,51.38,51.32,51.34,70984.0,51.37,51.38,51.32,51.34,70984.0
2023-04-13 10:40:00,51.34,51.34,51.28,51.31,68588.0,51.34,51.34,51.28,51.31,68588.0
2023-04-13 10:50:00,51.32,51.36,51.31,51.33,44485.0,51.32,51.36,51.31,51.33,44485.0
2023-04-13 11:00:00,51.33,51.37,51.31,51.34,62053.0,51.33,51.37,51.31,51.34,62053.0
2023-04-13 11:10:00,51.34,51.34,51.28,51.3,41476.0,51.34,51.34,51.28,51.3,41476.0
2023-04-13 11:20:00,51.3,51.34,51.28,51.3,86346.0,51.3,51.34,51.28,51.3,86346.0
2023-04-13 11:30:00,51.3,51.4,51.28,51.39,95401.0,51.3,51.4,51.28,51.39,95401.0
2023-04-13 11:40:00,51.39,51.43,51.35,51.36,91694.0,51.39,51.43,51.35,51.36,91694.0
2023-04-13 11:50:00,51.36,51.44,51.35,51.42,72612.0,51.36,51.44,51.35,51.42,72612.0
2023-04-13 12:00:00,51.43,51.46,51.39,51.4,57879.0,51.43,51.46,51.39,51.4,57879.0
2023-04-13 12:10:00,51.4,51.42,51.37,51.4,70022.0,51.4,51.42,51.37,51.4,70022.0
2023-04-13 12:20:00,51.4,51.43,51.38,51.41,31097.0,51.4,51.43,51.38,51.41,31097.0
2023-04-13 12:30:00,51.42,51.43,51.4,51.41,44091.0,51.42,51.43,51.4,51.41,44091.0
2023-04-13 12:40:00,51.4,51.48,51.38,51.48,61226.0,51.4,51.48,51.38,51.48,61226.0
2023-04-13 12:50:00,51.48,51.49,51.45,51.47,55728.0,51.48,51.49,51.45,51.47,55728.0
2023-04-13 13:00:00,51.47,51.47,51.42,51.46,52860.0,51.47,51.47,51.42,51.46,52860.0
2023-04-13 13:10:00,51.46,51.55,51.46,51.54,71446.0,51.46,51.55,51.46,51.54,71446.0
2023-04-13 13:20:00,51.54,51.56,51.5,51.5,70602.0,51.54,51.56,51.5,51.5,70602.0
2023-04-13 13:30:00,51.5,51.52,51.48,51.51,59872.0,51.5,51.52,51.48,51.51,59872.0
2023-04-13 13:40:00,51.52,51.58,51.5,51.55,80309.0,51.52,51.58,51.5,51.55,80309.0
2023-04-13 13:50:00,51.55,51.6,51.55,51.57,45489.0,51.55,51.6,51.55,51.57,45489.0
2023-04-13 14:00:00,51.57,51.62,51.55,51.62,73361.0,51.57,51.62,51.55,51.62,73361.0
2023-04-13 14:10:00,51.62,51.64,51.58,51.59,96861.0,51.62,51.64,51.58,51.59,96861.0
2023-04-13 14:20:00,51.6,51.6,51.54,51.57,164815.0,51.6,51.6,51.54,51.57,164815.0
2023-04-13 14:30:00,51.57,51.63,51.57,51.59,92622.0,51.57,51.63,51.57,51.59,92622.0
2023-04-13 14:40:00,51.58,51.62,51.57,51.59,85683.0,51.58,51.62,51.57,51.59,85683.0
2023-04-13 14:50:00,51.59,51.64,51.59,51.64,67618.0,51.59,51.64,51.59,51.64,67618.0
2023-04-13 15:00:00,51.64,51.65,51.57,51.6,73688.0,51.64,51.65,51.57,51.6,73688.0
2023-04-13 15:10:00,51.6,51.64,51.58,51.62,130949.0,51.6,51.64,51.58,51.62,130949.0
2023-04-13 15:20:00,51.63,51.66,51.58,51.61,92123.0,51.63,51.66,51.58,51.61,92123.0
2023-04-13 15:30:00,51.61,51.67,51.58,51.66,107875.0,51.61,51.67,51.58,51.66,107875.0
2023-04-13 15:40:00,51.66,51.76,51.65,51.66,202577.0,51.66,51.76,51.65,51.66,202577.0
2023-04-13 15:50:00,51.66,51.66,51.48,51.5,940423.0,51.66,51.66,51.48,51.5,940423.0
2023-04-14 09:30:00,51.39,51.63,51.39,51.63,116225.0,51.39,51.63,51.39,51.63,116225.0
2023-04-14 09:40:00,51.63,51.7,51.6,51.61,54610.0,51.63,51.7,51.6,51.61,54610.0
2023-04-14 09:50:00,51.61,51.62,51.56,51.57,35941.0,51.61,51.62,51.56,51.57,35941.0
2023-04-14 10:00:00,51.56,51.79,51.51,51.55,138939.0,51.56,51.79,51.51,51.55,138939.0
2023-04-14 10:10:00,51.55,51.6,51.49,51.58,97347.0,51.55,51.6,51.49,51.58,97347.0
2023-04-14 10:20:00,51.58,51.61,51.55,51.57,80735.0,51.58,51.61,51.55,51.57,80735.0
2023-04-14 10:30:00,51.57,51.68,51.54,51.66,64437.0,51.57,51.68,51.54,51.66,64437.0
2023-04-14 10:40:00,51.66,51.7,51.63,51.66,31981.0,51.66,51.7,51.63,51.66,31981.0
2023-04-14 10:50:00,51.66,51.67,51.56,51.59,33714.0,51.66,51.67,51.56,51.59,33714.0
2023-04-14 11:00:00,51.59,51.64,51.55,51.62,57607.0,51.59,51.64,51.55,51.62,57607.0
2023-04-14 11:10:00,51.62,51.64,51.55,51.58,37890.0,51.62,51.64,51.55,51.58,37890.0
2023-04-14 11:20:00,51.58,51.6,51.55,51.59,56438.0,51.58,51.6,51.55,51.59,56438.0
2023-04-14 11:30:00,51.59,51.65,51.59,51.61,49835.0,51.59,51.65,51.59,51.61,49835.0
2023-04-14 11:40:00,51.62,51.63,51.6,51.63,35764.0,51.62,51.63,51.6,51.63,35764.0
2023-04-14 11:50:00,51.63,51.68,51.62,51.64,72690.0,51.63,51.68,51.62,51.64,72690.0
2023-04-14 12:00:00,51.64,51.65,51.56,51.58,49822.0,51.64,51.65,51.56,51.58,49822.0
2023-04-14 12:10:00,51.58,51.64,51.55,51.63,107136.0,51.58,51.64,51.55,51.63,107136.0
2023-04-14 12:20:00,51.63,51.65,51.6,51.61,75380.0,51.63,51.65,51.6,51.61,75380.0
2023-04-14 12:30:00,51.61,51.62,51.54,51.55,238323.0,51.61,51.62,51.54,51.55,238323.0
2023-04-14 12:40:00,51.55,51.55,51.47,51.52,68836.0,51.55,51.55,51.47,51.52,68836.0
2023-04-14 12:50:00,51.51,51.51,51.41,51.46,61960.0,51.51,51.51,51.41,51.46,61960.0
2023-04-14 13:00:00,51.47,51.52,51.45,51.51,168217.0,51.47,51.52,51.45,51.51,168217.0
2023-04-14 13:10:00,51.51,51.56,51.49,51.52,282228.0,51.51,51.56,51.49,51.52,282228.0
2023-04-14 13:20:00,51.52,51.52,51.44,51.46,99602.0,51.52,51.52,51.44,51.46,99602.0
2023-04-14 13:30:00,51.46,51.5,51.43,51.46,298579.0,51.46,51.5,51.43,51.46,298579.0
2023-04-14 13:40:00,51.46,51.56,51.46,51.51,195271.0,51.46,51.56,51.46,51.51,195271.0
2023-04-14 13:50:00,51.51,51.56,51.49,51.54,192966.0,51.51,51.56,51.49,51.54,192966.0
2023-04-14 14:00:00,51.54,51.55,51.46,51.53,239641.0,51.54,51.55,51.46,51.53,239641.0
2023-04-14 14:10:00,51.53,51.64,51.53,51.61,109649.0,51.53,51.64,51.53,51.61,109649.0
2023-04-14 14:20:00,51.6,51.62,51.58,51.59,72894.0,51.6,51.62,51.58,51.59,72894.0
2023-04-14 14:30:00,51.6,51.61,51.54,51.55,238602.0,51.6,51.61,51.54,51.55,238602.0
2023-04-14 14:40:00,51.55,51.6,51.54,51.58,154468.0,51.55,51.6,51.54,51.58,154468.0
2023-04-14 14:50:00,51.58,51.64,51.53,51.61,177727.0,51.58,51.64,51.53,51.61,177727.0
2023-04-14 15:00:00,51.6,51.63,51.57,51.58,94762.0,51.6,51.63,51.57,51.58,94762.0
2023-04-14 15:10:00,51.58,51.59,51.53,51.58,231523.0,51.58,51.59,51.53,51.58,231523.0
2023-04-14 15:20:00,51.58,51.68,51.55,51.68,204534.0,51.58,51.68,51.55,51.68,204534.0
2023-04-14 15:30:00,51.68,51.72,51.63,51.72,184395.0,51.68,51.72,51.63,51.72,184395.0
2023-04-14 15:40:00,51.73,51.8,51.7,51.78,254234.0,51.73,51.8,51.7,51.78,254234.0
2023-04-14 15:50:00,51.78,51.83,51.71,51.78,704334.0,51.78,51.83,51.71,51.78,704334.0
2023-04-17 09:30:00,51.98,52.01,51.78,51.96,266314.0,51.98,52.01,51.78,51.96,266314.0
2023-04-17 09:40:00,51.96,52.12,51.95,52.08,148535.0,51.96,52.12,51.95,52.08,148535.0
2023-04-17 09:50:00,52.08,52.21,52.0,52.01,154157.0,52.08,52.21,52.0,52.01,154157.0
2023-04-17 10:00:00,52.02,52.06,51.79,51.88,109526.0,52.02,52.06,51.79,51.88,109526.0
2023-04-17 10:10:00,51.88,51.92,51.85,51.86,68674.0,51.88,51.92,51.85,51.86,68674.0
2023-04-17 10:20:00,51.85,51.91,51.84,51.85,69024.0,51.85,51.91,51.84,51.85,69024.0
2023-04-17 10:30:00,51.86,51.9,51.8,51.82,70469.0,51.86,51.9,51.8,51.82,70469.0
2023-04-17 10:40:00,51.81,51.83,51.79,51.82,101431.0,51.81,51.83,51.79,51.82,101431.0
2023-04-17 10:50:00,51.83,51.84,51.64,51.68,89311.0,51.83,51.84,51.64,51.68,89311.0
2023-04-17 11:00:00,51.68,51.71,51.64,51.71,100260.0,51.68,51.71,51.64,51.71,100260.0
2023-04-17 11:10:00,51.71,51.71,51.63,51.7,77124.0,51.71,51.71,51.63,51.7,77124.0
2023-04-17 11:20:00,51.7,51.74,51.69,51.73,97946.0,51.7,51.74,51.69,51.73,97946.0
2023-04-17 11:30:00,51.73,51.73,51.59,51.6,105773.0,51.73,51.73,51.59,51.6,105773.0
2023-04-17 11:40:00,51.61,51.65,51.59,51.65,97940.0,51.61,51.65,51.59,51.65,97940.0
2023-04-17 11:50:00,51.65,51.69,51.63,51.66,55835.0,51.65,51.69,51.63,51.66,55835.0
2023-04-17 12:00:00,51.66,51.68,51.63,51.68,49994.0,51.66,51.68,51.63,51.68,49994.0
2023-04-17 12:10:00,51.67,51.69,51.6,51.61,72541.0,51.67,51.69,51.6,51.61,72541.0
2023-04-17 12:20:00,51.62,51.62,51.57,51.61,54362.0,51.62,51.62,51.57,51.61,54362.0
2023-04-17 12:30:00,51.61,51.61,51.55,51.58,42013.0,51.61,51.61,51.55,51.58,42013.0
2023-04-17 12:40:00,51.57,51.63,51.57,51.63,45622.0,51.57,51.63,51.57,51.63,45622.0
2023-04-17 12:50:00,51.62,51.62,51.57,51.6,46479.0,51.62,51.62,51.57,51.6,46479.0
2023-04-17 13:00:00,51.61,51.62,51.58,51.61,66647.0,51.61,51.62,51.58,51.61,66647.0
2023-04-17 13:10:00,51.6,51.66,51.6,51.63,62644.0,51.6,51.66,51.6,51.63,62644.0
2023-04-17 13:20:00,51.63,51.65,51.58,51.61,44011.0,51.63,51.65,51.58,51.61,44011.0
2023-04-17 13:30:00,51.61,51.66,51.6,51.65,46359.0,51.61,51.66,51.6,51.65,46359.0
2023-04-17 13:40:00,51.66,51.69,51.63,51.66,52386.0,51.66,51.69,51.63,51.66,52386.0
2023-04-17 13:50:00,51.65,51.65,51.56,51.59,46796.0,51.65,51.65,51.56,51.59,46796.0
2023-04-17 14:00:00,51.59,51.6,51.54,51.57,67582.0,51.59,51.6,51.54,51.57,67582.0
2023-04-17 14:10:00,51.57,51.59,51.51,51.51,44256.0,51.57,51.59,51.51,51.51,44256.0
2023-04-17 14:20:00,51.52,51.61,51.51,51.59,104931.0,51.52,51.61,51.51,51.59,104931.0
2023-04-17 14:30:00,51.59,51.65,51.57,51.65,59415.0,51.59,51.65,51.57,51.65,59415.0
2023-04-17 14:40:00,51.65,51.7,51.64,51.68,60621.0,51.65,51.7,51.64,51.68,60621.0
2023-04-17 14:50:00,51.68,51.74,51.67,51.73,105830.0,51.68,51.74,51.67,51.73,105830.0
2023-04-17 15:00:00,51.73,51.77,51.72,51.73,160156.0,51.73,51.77,51.72,51.73,160156.0
2023-04-17 15:10:00,51.73,51.74,51.67,51.71,92479.0,51.73,51.74,51.67,51.71,92479.0
2023-04-17 15:20:00,51.71,51.77,51.7,51.76,148731.0,51.71,51.77,51.7,51.76,148731.0
2023-04-17 15:30:00,51.76,51.78,51.7,51.73,259316.0,51.76,51.78,51.7,51.73,259316.0
2023-04-17 15:40:00,51.73,51.73,51.66,51.71,215245.0,51.73,51.73,51.66,51.71,215245.0
2023-04-17 15:50:00,51.7,51.77,51.69,51.74,606449.0,51.7,51.77,51.69,51.74,606449.0
2023-04-18 09:30:00,51.96,52.05,51.67,51.69,141734.0,51.96,52.05,51.67,51.69,141734.0
2023-04-18 09:40:00,51.7,51.75,51.65,51.72,113795.0,51.7,51.75,51.65,51.72,113795.0
2023-04-18 09:50:00,51.71,51.78,51.66,51.69,73385.0,51.71,51.78,51.66,51.69,73385.0
2023-04-18 10:00:00,51.68,51.85,51.65,51.82,92773.0,51.68,51.85,51.65,51.82,92773.0
2023-04-18 10:10:00,51.82,51.87,51.76,51.76,116817.0,51.82,51.87,51.76,51.76,116817.0
2023-04-18 10:20:00,51.77,51.82,51.71,51.71,65202.0,51.77,51.82,51.71,51.71,65202.0
2023-04-18 10:30:00,51.72,51.72,51.65,51.69,78415.0,51.72,51.72,51.65,51.69,78415.0
2023-04-18 10:40:00,51.69,51.76,51.69,51.73,63980.0,51.69,51.76,51.69,51.73,63980.0
2023-04-18 10:50:00,51.73,51.74,51.65,51.69,46132.0,51.73,51.74,51.65,51.69,46132.0
2023-04-18 11:00:00,51.7,51.73,51.55,51.55,79953.0,51.7,51.73,51.55,51.55,79953.0
2023-04-18 11:10:00,51.55,51.56,51.43,51.45,173323.0,51.55,51.56,51.43,51.45,173323.0
2023-04-18 11:20:00,51.45,51.53,51.43,51.53,119946.0,51.45,51.53,51.43,51.53,119946.0
2023-04-18 11:30:00,51.53,51.57,51.42,51.43,59731.0,51.53,51.57,51.42,51.43,59731.0
2023-04-18 11:40:00,51.43,51.51,51.41,51.46,98075.0,51.43,51.51,51.41,51.46,98075.0
2023-04-18 11:50:00,51.46,51.52,51.44,51.5,85850.0,51.46,51.52,51.44,51.5,85850.0
2023-04-18 12:00:00,51.51,51.6,51.5,51.59,41466.0,51.51,51.6,51.5,51.59,41466.0
2023-04-18 12:10:00,51.59,51.62,51.56,51.62,168135.0,51.59,51.62,51.56,51.62,168135.0
2023-04-18 12:20:00,51.62,51.67,51.6,51.66,38707.0,51.62,51.67,51.6,51.66,38707.0
2023-04-18 12:30:00,51.66,51.66,51.6,51.6,52116.0,51.66,51.66,51.6,51.6,52116.0
2023-04-18 12:40:00,51.61,51.65,51.59,51.6,55883.0,51.61,51.65,51.59,51.6,55883.0
2023-04-18 12:50:00,51.59,51.59,51.5,51.53,52068.0,51.59,51.59,51.5,51.53,52068.0
2023-04-18 13:00:00,51.52,51.55,51.49,51.54,45613.0,51.52,51.55,51.49,51.54,45613.0
2023-04-18 13:10:00,51.54,51.58,51.5,51.51,31696.0,51.54,51.58,51.5,51.51,31696.0
2023-04-18 13:20:00,51.5,51.54,51.5,51.52,47466.0,51.5,51.54,51.5,51.52,47466.0
2023-04-18 13:30:00,51.52,51.61,51.51,51.6,31566.0,51.52,51.61,51.51,51.6,31566.0
2023-04-18 13:40:00,51.6,51.69,51.58,51.68,48065.0,51.6,51.69,51.58,51.68,48065.0
2023-04-18 13:50:00,51.68,51.71,51.65,51.67,42628.0,51.68,51.71,51.65,51.67,42628.0
2023-04-18 14:00:00,51.66,51.72,51.65,51.72,62083.0,51.66,51.72,51.65,51.72,62083.0
2023-04-18 14:10:00,51.72,51.75,51.67,51.68,132340.0,51.72,51.75,51.67,51.68,132340.0
2023-04-18 14:20:00,51.68,51.73,51.67,51.72,30946.0,51.68,51.73,51.67,51.72,30946.0
2023-04-18 14:30:00,51.73,51.73,51.68,51.71,43280.0,51.73,51.73,51.68,51.71,43280.0
2023-04-18 14:40:00,51.71,51.71,51.59,51.62,99431.0,51.71,51.71,51.59,51.62,99431.0
2023-04-18 14:50:00,51.63,51.67,51.61,51.66,46646.0,51.63,51.67,51.61,51.66,46646.0
2023-04-18 15:00:00,51.66,51.69,51.64,51.65,69098.0,51.66,51.69,51.64,51.65,69098.0
2023-04-18 15:10:00,51.65,51.7,51.64,51.69,86400.0,51.65,51.7,51.64,51.69,86400.0
2023-04-18 15:20:00,51.69,51.71,51.66,51.69,93758.0,51.69,51.71,51.66,51.69,93758.0
2023-04-18 15:30:00,51.68,51.69,51.63,51.65,88773.0,51.68,51.69,51.63,51.65,88773.0
2023-04-18 15:40:00,51.65,51.69,51.62,51.66,150700.0,51.65,51.69,51.62,51.66,150700.0
2023-04-18 15:50:00,51.66,51.73,51.6,51.6,798245.0,51.66,51.73,51.6,51.6,798245.0
2023-04-19 09:30:00,52.25,52.42,52.06,52.34,381512.0,52.25,52.42,52.06,52.34,381512.0
2023-04-19 09:40:00,52.33,52.53,52.32,52.45,233704.0,52.33,52.53,52.32,52.45,233704.0
2023-04-19 09:50:00,52.45,52.68,52.44,52.63,351093.0,52.45,52.68,52.44,52.63,351093.0
2023-04-19 10:00:00,52.63,52.79,52.57,52.75,279800.0,52.63,52.79,52.57,52.75,279800.0
2023-04-19 10:10:00,52.75,52.77,52.63,52.67,274603.0,52.75,52.77,52.63,52.67,274603.0
2023-04-19 10:20:00,52.66,52.73,52.66,52.72,219939.0,52.66,52.73,52.66,52.72,219939.0
2023-04-19 10:30:00,52.72,52.75,52.66,52.69,144554.0,52.72,52.75,52.66,52.69,144554.0
2023-04-19 10:40:00,52.69,52.7,52.62,52.63,155310.0,52.69,52.7,52.62,52.63,155310.0
2023-04-19 10:50:00,52.63,52.67,52.52,52.52,156682.0,52.63,52.67,52.52,52.52,156682.0
2023-04-19 11:00:00,52.52,52.56,52.35,52.48,396656.0,52.52,52.56,52.35,52.48,396656.0
2023-04-19 11:10:00,52.47,52.49,52.36,52.37,255895.0,52.47,52.49,52.36,52.37,255895.0
2023-04-19 11:20:00,52.36,52.48,52.33,52.44,211013.0,52.36,52.48,52.33,52.44,211013.0
2023-04-19 11:30:00,52.44,52.5,52.39,52.44,153082.0,52.44,52.5,52.39,52.44,153082.0
2023-04-19 11:40:00,52.44,52.58,52.39,52.57,194902.0,52.44,52.58,52.39,52.57,194902.0
2023-04-19 11:50:00,52.57,52.59,52.49,52.52,129527.0,52.57,52.59,52.49,52.52,129527.0
2023-04-19 12:00:00,52.52,52.63,52.51,52.62,82349.0,52.52,52.63,52.51,52.62,82349.0
2023-04-19 12:10:00,52.63,52.7,52.62,52.63,98292.0,52.63,52.7,52.62,52.63,98292.0
2023-04-19 12:20:00,52.63,52.67,52.61,52.66,63175.0,52.63,52.67,52.61,52.66,63175.0
2023-04-19 12:30:00,52.66,52.7,52.63,52.64,80189.0,52.66,52.7,52.63,52.64,80189.0
2023-04-19 12:40:00,52.64,52.66,52.52,52.59,158385.0,52.64,52.66,52.52,52.59,158385.0
2023-04-19 12:50:00,52.59,52.66,52.58,52.6,120163.0,52.59,52.66,52.58,52.6,120163.0
2023-04-19 13:00:00,52.6,52.61,52.55,52.58,74665.0,52.6,52.61,52.55,52.58,74665.0
2023-04-19 13:10:00,52.59,52.6,52.54,52.55,135403.0,52.59,52.6,52.54,52.55,135403.0
2023-04-19 13:20:00,52.54,52.64,52.52,52.64,109584.0,52.54,52.64,52.52,52.64,109584.0
2023-04-19 13:30:00,52.64,52.72,52.64,52.71,95206.0,52.64,52.72,52.64,52.71,95206.0
2023-04-19 13:40:00,52.71,52.78,52.7,52.75,75443.0,52.71,52.78,52.7,52.75,75443.0
2023-04-19 13:50:00,52.75,52.79,52.74,52.77,97583.0,52.75,52.79,52.74,52.77,97583.0
2023-04-19 14:00:00,52.77,52.82,52.73,52.73,174684.0,52.77,52.82,52.73,52.73,174684.0
2023-04-19 14:10:00,52.73,52.78,52.67,52.68,334211.0,52.73,52.78,52.67,52.68,334211.0
2023-04-19 14:20:00,52.68,52.76,52.63,52.76,186302.0,52.68,52.76,52.63,52.76,186302.0
2023-04-19 14:30:00,52.77,52.78,52.72,52.76,307932.0,52.77,52.78,52.72,52.76,307932.0
2023-04-19 14:40:00,52.76,52.82,52.71,52.73,224767.0,52.76,52.82,52.71,52.73,224767.0
2023-04-19 14:50:00,52.73,52.77,52.67,52.77,177464.0,52.73,52.77,52.67,52.77,177464.0
2023-04-19 15:00:00,52.77,52.77,52.7,52.76,131727.0,52.77,52.77,52.7,52.76,131727.0
2023-04-19 15:10:00,52.76,52.8,52.72,52.8,227763.0,52.76,52.8,52.72,52.8,227763.0
2023-04-19 15:20:00,52.8,52.82,52.75,52.78,116018.0,52.8,52.82,52.75,52.78,116018.0
2023-04-19 15:30:00,52.78,52.78,52.69,52.72,207446.0,52.78,52.78,52.69,52.72,207446.0
2023-04-19 15:40:00,52.72,52.75,52.7,52.74,303415.0,52.72,52.75,52.7,52.74,303415.0
2023-04-19 15:50:00,52.73,52.92,52.72,52.9,982993.0,52.73,52.92,52.72,52.9,982993.0
2023-04-20 09:30:00,52.85,53.05,52.81,52.99,392735.0,52.85,53.05,52.81,52.99,392735.0
2023-04-20 09:40:00,52.97,53.06,52.86,52.88,117406.0,52.97,53.06,52.86,52.88,117406.0
2023-04-20 09:50:00,52.88,52.9,52.78,52.87,132315.0,52.88,52.9,52.78,52.87,132315.0
2023-04-20 10:00:00,52.88,52.91,52.81,52.91,113775.0,52.88,52.91,52.81,52.91,113775.0
2023-04-20 10:10:00,52.91,52.98,52.89,52.97,199340.0,52.91,52.98,52.89,52.97,199340.0
2023-04-20 10:20:00,52.98,53.08,52.97,53.05,89012.0,52.98,53.08,52.97,53.05,89012.0
2023-04-20 10:30:00,53.05,53.13,53.03,53.13,86390.0,53.05,53.13,53.03,53.13,86390.0
2023-04-20 10:40:00,53.13,53.16,53.06,53.13,92184.0,53.13,53.16,53.06,53.13,92184.0
2023-04-20 10:50:00,53.13,53.2,53.03,53.03,236067.0,53.13,53.2,53.03,53.03,236067.0
2023-04-20 11:00:00,53.03,53.06,52.95,52.98,117466.0,53.03,53.06,52.95,52.98,117466.0
2023-04-20 11:10:00,52.99,53.01,52.83,52.85,154265.0,52.99,53.01,52.83,52.85,154265.0
2023-04-20 11:20:00,52.84,52.93,52.83,52.9,221827.0,52.84,52.93,52.83,52.9,221827.0
2023-04-20 11:30:00,52.91,52.98,52.9,52.93,63484.0,52.91,52.98,52.9,52.93,63484.0
2023-04-20 11:40:00,52.93,52.97,52.87,52.88,179890.0,52.93,52.97,52.87,52.88,179890.0
2023-04-20 11:50:00,52.88,52.88,52.78,52.78,180802.0,52.88,52.88,52.78,52.78,180802.0
2023-04-20 12:00:00,52.78,52.79,52.71,52.78,290229.0,52.78,52.79,52.71,52.78,290229.0
2023-04-20 12:10:00,52.78,52.84,52.74,52.83,678978.0,52.78,52.84,52.74,52.83,678978.0
2023-04-20 12:20:00,52.83,52.83,52.78,52.82,68666.0,52.83,52.83,52.78,52.82,68666.0
2023-04-20 12:30:00,52.82,52.88,52.81,52.87,124329.0,52.82,52.88,52.81,52.87,124329.0
2023-04-20 12:40:00,52.87,52.87,52.81,52.83,95667.0,52.87,52.87,52.81,52.83,95667.0
2023-04-20 12:50:00,52.83,52.9,52.81,52.88,225241.0,52.83,52.9,52.81,52.88,225241.0
2023-04-20 13:00:00,52.88,52.88,52.72,52.73,259752.0,52.88,52.88,52.72,52.73,259752.0
2023-04-20 13:10:00,52.73,52.81,52.73,52.79,63291.0,52.73,52.81,52.73,52.79,63291.0
2023-04-20 13:20:00,52.79,52.79,52.73,52.74,136625.0,52.79,52.79,52.73,52.74,136625.0
2023-04-20 13:30:00,52.75,52.87,52.75,52.83,146074.0,52.75,52.87,52.75,52.83,146074.0
2023-04-20 13:40:00,52.82,52.83,52.79,52.8,63518.0,52.82,52.83,52.79,52.8,63518.0
2023-04-20 13:50:00,52.8,52.86,52.79,52.79,304270.0,52.8,52.86,52.79,52.79,304270.0
2023-04-20 14:00:00,52.8,52.8,52.73,52.77,713162.0,52.8,52.8,52.73,52.77,713162.0
2023-04-20 14:10:00,52.77,52.79,52.69,52.69,452736.0,52.77,52.79,52.69,52.69,452736.0
2023-04-20 14:20:00,52.7,52.76,52.63,52.64,199884.0,52.7,52.76,52.63,52.64,199884.0
2023-04-20 14:30:00,52.65,52.65,52.52,52.54,163533.0,52.65,52.65,52.52,52.54,163533.0
2023-04-20 14:40:00,52.54,52.58,52.51,52.58,141019.0,52.54,52.58,52.51,52.58,141019.0
2023-04-20 14:50:00,52.58,52.6,52.53,52.55,69424.0,52.58,52.6,52.53,52.55,69424.0
2023-04-20 15:00:00,52.55,52.59,52.47,52.52,267146.0,52.55,52.59,52.47,52.52,267146.0
2023-04-20 15:10:00,52.52,52.57,52.47,52.54,133256.0,52.52,52.57,52.47,52.54,133256.0
2023-04-20 15:20:00,52.53,52.56,52.47,52.48,128875.0,52.53,52.56,52.47,52.48,128875.0
2023-04-20 15:30:00,52.48,52.55,52.47,52.53,145722.0,52.48,52.55,52.47,52.53,145722.0
2023-04-20 15:40:00,52.53,52.53,52.48,52.5,263618.0,52.53,52.53,52.48,52.5,263618.0
2023-04-20 15:50:00,52.51,52.66,52.48,52.65,900930.0,52.51,52.66,52.48,52.65,900930.0
2023-04-21 09:30:00,53.05,53.21,52.92,53.0,464620.0,53.05,53.21,52.92,53.0,464620.0
2023-04-21 09:40:00,53.0,53.03,52.9,52.9,207747.0,53.0,53.03,52.9,52.9,207747.0
2023-04-21 09:50:00,52.9,52.92,52.71,52.8,190104.0,52.9,52.92,52.71,52.8,190104.0
2023-04-21 10:00:00,52.8,52.82,52.67,52.68,149667.0,52.8,52.82,52.67,52.68,149667.0
2023-04-21 10:10:00,52.68,52.76,52.62,52.75,224349.0,52.68,52.76,52.62,52.75,224349.0
2023-04-21 10:20:00,52.75,52.77,52.7,52.72,130800.0,52.75,52.77,52.7,52.72,130800.0
2023-04-21 10:30:00,52.73,52.79,52.61,52.77,191583.0,52.73,52.79,52.61,52.77,191583.0
2023-04-21 10:40:00,52.77,52.78,52.65,52.66,187549.0,52.77,52.78,52.65,52.66,187549.0
2023-04-21 10:50:00,52.66,52.68,52.53,52.55,182280.0,52.66,52.68,52.53,52.55,182280.0
2023-04-21 11:00:00,52.55,52.67,52.54,52.66,111649.0,52.55,52.67,52.54,52.66,111649.0
2023-04-21 11:10:00,52.66,52.69,50.59,51.14,2056878.0,52.66,52.69,50.59,51.14,2056878.0
2023-04-21 11:20:00,51.13,52.04,51.05,51.6,2277681.0,51.13,52.04,51.05,51.6,2277681.0
2023-04-21 11:30:00,51.6,51.79,51.0,51.33,1309700.0,51.6,51.79,51.0,51.33,1309700.0
2023-04-21 11:40:00,51.33,51.67,51.32,51.66,544024.0,51.33,51.67,51.32,51.66,544024.0
2023-04-21 11:50:00,51.65,51.73,51.52,51.63,466863.0,51.65,51.73,51.52,51.63,466863.0
2023-04-21 12:00:00,51.63,51.71,51.58,51.61,247654.0,51.63,51.71,51.58,51.61,247654.0
2023-04-21 12:10:00,51.6,51.65,51.5,51.64,501721.0,51.6,51.65,51.5,51.64,501721.0
2023-04-21 12:20:00,51.64,52.02,51.64,51.93,366702.0,51.64,52.02,51.64,51.93,366702.0
2023-04-21 12:30:00,51.93,52.05,51.82,51.84,274329.0,51.93,52.05,51.82,51.84,274329.0
2023-04-21 12:40:00,51.85,51.95,51.7,51.94,270735.0,51.85,51.95,51.7,51.94,270735.0
2023-04-21 12:50:00,51.93,52.0,51.92,51.94,180692.0,51.93,52.0,51.92,51.94,180692.0
2023-04-21 13:00:00,51.95,51.97,51.86,51.89,154888.0,51.95,51.97,51.86,51.89,154888.0
2023-04-21 13:10:00,51.88,51.88,51.48,51.52,423708.0,51.88,51.88,51.48,51.52,423708.0
2023-04-21 13:20:00,51.52,51.72,51.5,51.64,270923.0,51.52,51.72,51.5,51.64,270923.0
2023-04-21 13:30:00,51.64,51.69,51.41,51.41,290476.0,51.64,51.69,51.41,51.41,290476.0
2023-04-21 13:40:00,51.41,51.42,50.64,51.26,1200201.0,51.41,51.42,50.64,51.26,1200201.0
2023-04-21 13:50:00,51.26,51.27,51.05,51.13,429557.0,51.26,51.27,51.05,51.13,429557.0
2023-04-21 14:00:00,51.13,51.29,51.07,51.08,259667.0,51.13,51.29,51.07,51.08,259667.0
2023-04-21 14:10:00,51.08,51.15,50.98,51.02,258235.0,51.08,51.15,50.98,51.02,258235.0
2023-04-21 14:20:00,51.02,51.05,50.95,51.01,234953.0,51.02,51.05,50.95,51.01,234953.0
2023-04-21 14:30:00,51.01,51.13,50.99,51.08,333425.0,51.01,51.13,50.99,51.08,333425.0
2023-04-21 14:40:00,51.07,51.28,50.89,51.01,582196.0,51.07,51.28,50.89,51.01,582196.0
2023-04-21 14:50:00,51.01,51.1,50.98,51.07,197566.0,51.01,51.1,50.98,51.07,197566.0
2023-04-21 15:00:00,51.07,51.21,51.03,51.15,264792.0,51.07,51.21,51.03,51.15,264792.0
2023-04-21 15:10:00,51.15,51.17,51.04,51.12,279813.0,51.15,51.17,51.04,51.12,279813.0
2023-04-21 15:20:00,51.13,51.17,50.86,50.86,325581.0,51.13,51.17,50.86,50.86,325581.0
2023-04-21 15:30:00,50.87,50.95,50.77,50.83,622806.0,50.87,50.95,50.77,50.83,622806.0
2023-04-21 15:40:00,50.83,51.02,50.8,50.87,655798.0,50.83,51.02,50.8,50.87,655798.0
2023-04-21 15:50:00,50.87,51.12,50.87,51.12,1328280.0,50.87,51.12,50.87,51.12,1328280.0
2023-04-24 09:30:00,50.87,51.2,50.43,50.8,531958.0,50.87,51.2,50.43,50.8,531958.0
2023-04-24 09:40:00,50.8,51.11,50.76,50.95,456740.0,50.8,51.11,50.76,50.95,456740.0
2023-04-24 09:50:00,50.95,51.07,50.9,51.05,215058.0,50.95,51.07,50.9,51.05,215058.0
2023-04-24 10:00:00,51.06,51.31,51.05,51.12,401350.0,51.06,51.31,51.05,51.12,401350.0
2023-04-24 10:10:00,51.11,51.18,50.94,50.94,351439.0,51.11,51.18,50.94,50.94,351439.0
2023-04-24 10:20:00,50.94,51.29,50.92,51.23,588692.0,50.94,51.29,50.92,51.23,588692.0
2023-04-24 10:30:00,51.22,51.45,51.22,51.37,277734.0,51.22,51.45,51.22,51.37,277734.0
2023-04-24 10:40:00,51.38,51.54,51.34,51.47,225627.0,51.38,51.54,51.34,51.47,225627.0
2023-04-24 10:50:00,51.47,51.54,51.41,51.44,142387.0,51.47,51.54,51.41,51.44,142387.0
2023-04-24 11:00:00,51.44,51.45,51.33,51.36,86483.0,51.44,51.45,51.33,51.36,86483.0
2023-04-24 11:10:00,51.36,51.41,51.3,51.3,251610.0,51.36,51.41,51.3,51.3,251610.0
2023-04-24 11:20:00,51.3,51.39,51.27,51.34,104116.0,51.3,51.39,51.27,51.34,104116.0
2023-04-24 11:30:00,51.34,51.37,51.24,51.25,133057.0,51.34,51.37,51.24,51.25,133057.0
2023-04-24 11:40:00,51.25,51.32,51.23,51.28,156716.0,51.25,51.32,51.23,51.28,156716.0
2023-04-24 11:50:00,51.28,51.36,51.25,51.27,132034.0,51.28,51.36,51.25,51.27,132034.0
2023-04-24 12:00:00,51.27,51.37,51.26,51.3,68952.0,51.27,51.37,51.26,51.3,68952.0
2023-04-24 12:10:00,51.3,51.31,51.24,51.29,57255.0,51.3,51.31,51.24,51.29,57255.0
2023-04-24 12:20:00,51.29,51.38,51.28,51.37,42706.0,51.29,51.38,51.28,51.37,42706.0
2023-04-24 12:30:00,51.37,51.38,51.29,51.32,84642.0,51.37,51.38,51.29,51.32,84642.0
2023-04-24 12:40:00,51.32,51.42,51.31,51.36,56862.0,51.32,51.42,51.31,51.36,56862.0
2023-04-24 12:50:00,51.36,51.4,51.35,51.39,63109.0,51.36,51.4,51.35,51.39,63109.0
2023-04-24 13:00:00,51.39,51.4,51.31,51.32,64690.0,51.39,51.4,51.31,51.32,64690.0
2023-04-24 13:10:00,51.32,51.34,51.27,51.29,46357.0,51.32,51.34,51.27,51.29,46357.0
2023-04-24 13:20:00,51.29,51.32,51.26,51.28,68732.0,51.29,51.32,51.26,51.28,68732.0
2023-04-24 13:30:00,51.29,51.33,51.28,51.3,52267.0,51.29,51.33,51.28,51.3,52267.0
2023-04-24 13:40:00,51.3,51.34,51.27,51.28,83158.0,51.3,51.34,51.27,51.28,83158.0
2023-04-24 13:50:00,51.28,51.33,51.28,51.3,68812.0,51.28,51.33,51.28,51.3,68812.0
2023-04-24 14:00:00,51.31,51.33,51.22,51.22,79775.0,51.31,51.33,51.22,51.22,79775.0
2023-04-24 14:10:00,51.22,51.23,51.15,51.16,119021.0,51.22,51.23,51.15,51.16,119021.0
2023-04-24 14:20:00,51.16,51.22,51.13,51.16,90919.0,51.16,51.22,51.13,51.16,90919.0
2023-04-24 14:30:00,51.16,51.19,51.09,51.11,136253.0,51.16,51.19,51.09,51.11,136253.0
2023-04-24 14:40:00,51.12,51.15,51.09,51.1,93035.0,51.12,51.15,51.09,51.1,93035.0
2023-04-24 14:50:00,51.1,51.15,51.1,51.13,101267.0,51.1,51.15,51.1,51.13,101267.0
2023-04-24 15:00:00,51.13,51.2,51.12,51.2,115387.0,51.13,51.2,51.12,51.2,115387.0
2023-04-24 15:10:00,51.2,51.2,51.15,51.15,97911.0,51.2,51.2,51.15,51.15,97911.0
2023-04-24 15:20:00,51.15,51.21,51.13,51.2,267783.0,51.15,51.21,51.13,51.2,267783.0
2023-04-24 15:30:00,51.2,51.21,51.13,51.2,228730.0,51.2,51.21,51.13,51.2,228730.0
2023-04-24 15:40:00,51.19,51.27,51.19,51.27,248089.0,51.19,51.27,51.19,51.27,248089.0
2023-04-24 15:50:00,51.27,51.36,51.25,51.33,1184450.0,51.27,51.36,51.25,51.33,1184450.0
2023-04-25 09:30:00,51.45,51.73,51.44,51.71,456060.0,51.45,51.73,51.44,51.71,456060.0
2023-04-25 09:40:00,51.7,51.78,51.56,51.68,594757.0,51.7,51.78,51.56,51.68,594757.0
2023-04-25 09:50:00,51.68,51.68,51.44,51.52,456409.0,51.68,51.68,51.44,51.52,456409.0
2023-04-25 10:00:00,51.51,51.61,51.45,51.54,262317.0,51.51,51.61,51.45,51.54,262317.0
2023-04-25 10:10:00,51.53,51.55,51.38,51.51,165839.0,51.53,51.55,51.38,51.51,165839.0
2023-04-25 10:20:00,51.5,51.56,51.43,51.5,170016.0,51.5,51.56,51.43,51.5,170016.0
2023-04-25 10:30:00,51.5,51.53,51.38,51.53,342266.0,51.5,51.53,51.38,51.53,342266.0
2023-04-25 10:40:00,51.53,51.56,51.48,51.5,139295.0,51.53,51.56,51.48,51.5,139295.0
2023-04-25 10:50:00,51.49,51.54,51.45,51.48,172437.0,51.49,51.54,51.45,51.48,172437.0
2023-04-25 11:00:00,51.48,51.55,51.48,51.52,94116.0,51.48,51.55,51.48,51.52,94116.0
2023-04-25 11:10:00,51.52,51.61,51.48,51.61,225292.0,51.52,51.61,51.48,51.61,225292.0
2023-04-25 11:20:00,51.61,51.64,51.47,51.48,94202.0,51.61,51.64,51.47,51.48,94202.0
2023-04-25 11:30:00,51.49,51.49,51.31,51.34,492702.0,51.49,51.49,51.31,51.34,492702.0
2023-04-25 11:40:00,51.33,51.37,51.29,51.34,166145.0,51.33,51.37,51.29,51.34,166145.0
2023-04-25 11:50:00,51.34,51.35,51.29,51.33,102106.0,51.34,51.35,51.29,51.33,102106.0
2023-04-25 12:00:00,51.32,51.39,51.31,51.37,218784.0,51.32,51.39,51.31,51.37,218784.0
2023-04-25 12:10:00,51.37,51.37,51.32,51.37,94239.0,51.37,51.37,51.32,51.37,94239.0
2023-04-25 12:20:00,51.37,51.42,51.36,51.41,95051.0,51.37,51.42,51.36,51.41,95051.0
2023-04-25 12:30:00,51.41,51.41,51.37,51.4,110337.0,51.41,51.41,51.37,51.4,110337.0
2023-04-25 12:40:00,51.41,51.49,51.39,51.41,185147.0,51.41,51.49,51.39,51.41,185147.0
2023-04-25 12:50:00,51.41,51.54,51.4,51.5,414395.0,51.41,51.54,51.4,51.5,414395.0
2023-04-25 13:00:00,51.5,51.5,51.47,51.49,268354.0,51.5,51.5,51.47,51.49,268354.0
2023-04-25 13:10:00,51.49,51.5,51.34,51.4,151529.0,51.49,51.5,51.34,51.4,151529.0
2023-04-25 13:20:00,51.4,51.42,51.24,51.27,261820.0,51.4,51.42,51.24,51.27,261820.0
2023-04-25 13:30:00,51.26,51.38,51.23,51.37,477030.0,51.26,51.38,51.23,51.37,477030.0
2023-04-25 13:40:00,51.36,51.41,51.31,51.36,307495.0,51.36,51.41,51.31,51.36,307495.0
2023-04-25 13:50:00,51.36,51.36,51.2,51.22,373779.0,51.36,51.36,51.2,51.22,373779.0
2023-04-25 14:00:00,51.22,51.32,51.19,51.28,520205.0,51.22,51.32,51.19,51.28,520205.0
2023-04-25 14:10:00,51.29,51.36,51.23,51.36,176618.0,51.29,51.36,51.23,51.36,176618.0
2023-04-25 14:20:00,51.36,51.37,51.28,51.3,197840.0,51.36,51.37,51.28,51.3,197840.0
2023-04-25 14:30:00,51.3,51.33,51.24,51.3,341586.0,51.3,51.33,51.24,51.3,341586.0
2023-04-25 14:40:00,51.3,51.31,51.19,51.23,129567.0,51.3,51.31,51.19,51.23,129567.0
2023-04-25 14:50:00,51.23,51.25,51.21,51.23,85321.0,51.23,51.25,51.21,51.23,85321.0
2023-04-25 15:00:00,51.22,51.28,51.11,51.13,355813.0,51.22,51.28,51.11,51.13,355813.0
2023-04-25 15:10:00,51.13,51.19,51.13,51.16,156212.0,51.13,51.19,51.13,51.16,156212.0
2023-04-25 15:20:00,51.16,51.22,51.11,51.13,296440.0,51.16,51.22,51.11,51.13,296440.0
2023-04-25 15:30:00,51.13,51.19,51.09,51.1,250714.0,51.13,51.19,51.09,51.1,250714.0
2023-04-25 15:40:00,51.1,51.13,50.97,51.0,863320.0,51.1,51.13,50.97,51.0,863320.0
2023-04-25 15:50:00,51.0,51.2,50.98,51.14,823788.0,51.0,51.2,50.98,51.14,823788.0
2023-04-26 09:30:00,52.7,52.7,50.0,51.17,1873417.0,52.7,52.7,50.0,51.17,1873417.0
2023-04-26 09:40:00,51.16,51.65,50.62,51.05,627516.0,51.16,51.65,50.62,51.05,627516.0
2023-04-26 09:50:00,51.05,51.06,50.57,50.57,574445.0,51.05,51.06,50.57,50.57,574445.0
2023-04-26 10:00:00,50.57,50.73,50.24,50.34,629658.0,50.57,50.73,50.24,50.34,629658.0
2023-04-26 10:10:00,50.32,50.77,50.21,50.74,354433.0,50.32,50.77,50.21,50.74,354433.0
2023-04-26 10:20:00,50.74,51.11,50.67,50.84,592335.0,50.74,51.11,50.67,50.84,592335.0
2023-04-26 10:30:00,50.81,51.1,50.77,50.84,458426.0,50.81,51.1,50.77,50.84,458426.0
2023-04-26 10:40:00,50.84,51.2,50.77,51.01,436012.0,50.84,51.2,50.77,51.01,436012.0
2023-04-26 10:50:00,51.02,51.23,50.97,51.09,409400.0,51.02,51.23,50.97,51.09,409400.0
2023-04-26 11:00:00,51.09,51.39,51.07,51.34,353854.0,51.09,51.39,51.07,51.34,353854.0
2023-04-26 11:10:00,51.37,51.45,51.24,51.4,180824.0,51.37,51.45,51.24,51.4,180824.0
2023-04-26 11:20:00,51.41,51.54,51.39,51.42,293098.0,51.41,51.54,51.39,51.42,293098.0
2023-04-26 11:30:00,51.42,51.47,51.18,51.3,298542.0,51.42,51.47,51.18,51.3,298542.0
2023-04-26 11:40:00,51.31,51.49,51.22,51.48,208447.0,51.31,51.49,51.22,51.48,208447.0
2023-04-26 11:50:00,51.48,51.5,51.41,51.41,323794.0,51.48,51.5,51.41,51.41,323794.0
2023-04-26 12:00:00,51.41,51.5,51.37,51.41,209165.0,51.41,51.5,51.37,51.41,209165.0
2023-04-26 12:10:00,51.41,51.45,51.33,51.35,309238.0,51.41,51.45,51.33,51.35,309238.0
2023-04-26 12:20:00,51.36,51.5,51.35,51.5,314483.0,51.36,51.5,51.35,51.5,314483.0
2023-04-26 12:30:00,51.5,51.65,51.48,51.61,424562.0,51.5,51.65,51.48,51.61,424562.0
2023-04-26 12:40:00,51.61,51.63,51.48,51.5,242719.0,51.61,51.63,51.48,51.5,242719.0
2023-04-26 12:50:00,51.51,51.69,51.51,51.61,106252.0,51.51,51.69,51.51,51.61,106252.0
2023-04-26 13:00:00,51.61,51.63,51.36,51.38,511807.0,51.61,51.63,51.36,51.38,511807.0
2023-04-26 13:10:00,51.38,51.42,51.26,51.32,536239.0,51.38,51.42,51.26,51.32,536239.0
2023-04-26 13:20:00,51.32,51.33,51.13,51.32,355916.0,51.32,51.33,51.13,51.32,355916.0
2023-04-26 13:30:00,51.32,51.36,51.21,51.36,167443.0,51.32,51.36,51.21,51.36,167443.0
2023-04-26 13:40:00,51.36,51.36,51.16,51.16,216763.0,51.36,51.36,51.16,51.16,216763.0
2023-04-26 13:50:00,51.17,51.18,51.03,51.1,178816.0,51.17,51.18,51.03,51.1,178816.0
2023-04-26 14:00:00,51.08,51.1,50.99,51.07,217015.0,51.08,51.1,50.99,51.07,217015.0
2023-04-26 14:10:00,51.07,51.1,51.04,51.05,83038.0,51.07,51.1,51.04,51.05,83038.0
2023-04-26 14:20:00,51.05,51.05,50.98,50.99,92456.0,51.05,51.05,50.98,50.99,92456.0
2023-04-26 14:30:00,50.98,50.99,50.75,50.76,234508.0,50.98,50.99,50.75,50.76,234508.0
2023-04-26 14:40:00,50.76,50.79,50.57,50.58,276858.0,50.76,50.79,50.57,50.58,276858.0
2023-04-26 14:50:00,50.58,50.65,50.55,50.58,141282.0,50.58,50.65,50.55,50.58,141282.0
2023-04-26 15:00:00,50.59,50.64,50.56,50.63,140188.0,50.59,50.64,50.56,50.63,140188.0
2023-04-26 15:10:00,50.63,50.86,50.62,50.79,658397.0,50.63,50.86,50.62,50.79,658397.0
2023-04-26 15:20:00,50.79,50.83,50.73,50.8,524739.0,50.79,50.83,50.73,50.8,524739.0
2023-04-26 15:30:00,50.8,50.86,50.69,50.79,646812.0,50.8,50.86,50.69,50.79,646812.0
2023-04-26 15:40:00,50.8,50.97,50.75,50.93,485125.0,50.8,50.97,50.75,50.93,485125.0
2023-04-26 15:50:00,50.93,51.15,50.88,51.11,1262513.0,50.93,51.15,50.88,51.11,1262513.0
2023-04-27 09:30:00,50.9,51.12,50.64,50.76,288165.0,50.9,51.12,50.64,50.76,288165.0
2023-04-27 09:40:00,50.76,50.93,50.71,50.93,158229.0,50.76,50.93,50.71,50.93,158229.0
2023-04-27 09:50:00,50.93,51.03,50.81,51.02,152088.0,50.93,51.03,50.81,51.02,152088.0
2023-04-27 10:00:00,51.03,51.25,51.02,51.19,179971.0,51.03,51.25,51.02,51.19,179971.0
2023-04-27 10:10:00,51.2,51.35,51.07,51.25,265768.0,51.2,51.35,51.07,51.25,265768.0
2023-04-27 10:20:00,51.26,51.29,51.18,51.28,175916.0,51.26,51.29,51.18,51.28,175916.0
2023-04-27 10:30:00,51.28,51.37,51.22,51.28,98921.0,51.28,51.37,51.22,51.28,98921.0
2023-04-27 10:40:00,51.28,51.45,51.28,51.36,177118.0,51.28,51.45,51.28,51.36,177118.0
2023-04-27 10:50:00,51.36,51.43,51.32,51.41,96315.0,51.36,51.43,51.32,51.41,96315.0
2023-04-27 11:00:00,51.41,51.5,51.39,51.5,114856.0,51.41,51.5,51.39,51.5,114856.0
2023-04-27 11:10:00,51.49,51.52,51.36,51.41,203637.0,51.49,51.52,51.36,51.41,203637.0
2023-04-27 11:20:00,51.42,51.61,51.37,51.61,148734.0,51.42,51.61,51.37,51.61,148734.0
2023-04-27 11:30:00,51.62,51.74,51.61,51.7,188394.0,51.62,51.74,51.61,51.7,188394.0
2023-04-27 11:40:00,51.7,51.7,51.54,51.68,185313.0,51.7,51.7,51.54,51.68,185313.0
2023-04-27 11:50:00,51.68,51.75,51.66,51.68,124771.0,51.68,51.75,51.66,51.68,124771.0
2023-04-27 12:00:00,51.68,51.71,51.62,51.67,88583.0,51.68,51.71,51.62,51.67,88583.0
2023-04-27 12:10:00,51.66,51.7,51.62,51.65,59715.0,51.66,51.7,51.62,51.65,59715.0
2023-04-27 12:20:00,51.66,51.68,51.62,51.62,66362.0,51.66,51.68,51.62,51.62,66362.0
2023-04-27 12:30:00,51.63,51.66,51.57,51.63,71005.0,51.63,51.66,51.57,51.63,71005.0
2023-04-27 12:40:00,51.63,51.7,51.6,51.7,74050.0,51.63,51.7,51.6,51.7,74050.0
2023-04-27 12:50:00,51.7,51.7,51.65,51.66,60705.0,51.7,51.7,51.65,51.66,60705.0
2023-04-27 13:00:00,51.67,51.69,51.59,51.66,88074.0,51.67,51.69,51.59,51.66,88074.0
2023-04-27 13:10:00,51.66,51.67,51.57,51.58,81975.0,51.66,51.67,51.57,51.58,81975.0
2023-04-27 13:20:00,51.57,51.59,51.55,51.55,63345.0,51.57,51.59,51.55,51.55,63345.0
2023-04-27 13:30:00,51.55,51.64,51.54,51.64,74478.0,51.55,51.64,51.54,51.64,74478.0
2023-04-27 13:40:00,51.64,51.69,51.61,51.68,80319.0,51.64,51.69,51.61,51.68,80319.0
2023-04-27 13:50:00,51.68,51.72,51.67,51.69,73776.0,51.68,51.72,51.67,51.69,73776.0
2023-04-27 14:00:00,51.69,51.74,51.68,51.73,61462.0,51.69,51.74,51.68,51.73,61462.0
2023-04-27 14:10:00,51.73,51.78,51.72,51.77,105957.0,51.73,51.78,51.72,51.77,105957.0
2023-04-27 14:20:00,51.77,51.84,51.73,51.82,93171.0,51.77,51.84,51.73,51.82,93171.0
2023-04-27 14:30:00,51.82,51.9,51.82,51.87,80181.0,51.82,51.9,51.82,51.87,80181.0
2023-04-27 14:40:00,51.87,51.89,51.83,51.86,160340.0,51.87,51.89,51.83,51.86,160340.0
2023-04-27 14:50:00,51.86,51.93,51.85,51.93,87697.0,51.86,51.93,51.85,51.93,87697.0
2023-04-27 15:00:00,51.93,51.95,51.9,51.95,112667.0,51.93,51.95,51.9,51.95,112667.0
2023-04-27 15:10:00,51.95,51.98,51.9,51.97,130488.0,51.95,51.98,51.9,51.97,130488.0
2023-04-27 15:20:00,51.97,51.98,51.89,51.91,147998.0,51.97,51.98,51.89,51.91,147998.0
2023-04-27 15:30:00,51.9,51.97,51.86,51.91,296446.0,51.9,51.97,51.86,51.91,296446.0
2023-04-27 15:40:00,51.9,52.05,51.89,52.04,613480.0,51.9,52.05,51.89,52.04,613480.0
2023-04-27 15:50:00,52.03,52.07,51.95,52.03,1156759.0,52.03,52.07,51.95,52.03,1156759.0
2023-04-28 09:30:00,51.88,52.54,51.72,52.45,675459.0,51.88,52.54,51.72,52.45,675459.0
2023-04-28 09:40:00,52.44,52.61,52.34,52.57,528594.0,52.44,52.61,52.34,52.57,528594.0
2023-04-28 09:50:00,52.56,52.57,52.39,52.4,312373.0,52.56,52.57,52.39,52.4,312373.0
2023-04-28 10:00:00,52.41,52.8,52.39,52.76,355102.0,52.41,52.8,52.39,52.76,355102.0
2023-04-28 10:10:00,52.76,52.78,52.55,52.62,232184.0,52.76,52.78,52.55,52.62,232184.0
2023-04-28 10:20:00,52.62,52.77,52.6,52.77,217964.0,52.62,52.77,52.6,52.77,217964.0
2023-04-28 10:30:00,52.77,52.86,52.72,52.82,254208.0,52.77,52.86,52.72,52.82,254208.0
2023-04-28 10:40:00,52.81,52.83,52.65,52.77,192470.0,52.81,52.83,52.65,52.77,192470.0
2023-04-28 10:50:00,52.76,52.85,52.63,52.63,313344.0,52.76,52.85,52.63,52.63,313344.0
2023-04-28 11:00:00,52.63,52.65,52.5,52.65,237254.0,52.63,52.65,52.5,52.65,237254.0
2023-04-28 11:10:00,52.65,52.66,52.55,52.59,106641.0,52.65,52.66,52.55,52.59,106641.0
2023-04-28 11:20:00,52.59,52.61,52.47,52.5,212805.0,52.59,52.61,52.47,52.5,212805.0
2023-04-28 11:30:00,52.5,52.56,52.45,52.46,85929.0,52.5,52.56,52.45,52.46,85929.0
2023-04-28 11:40:00,52.45,52.5,52.42,52.5,156828.0,52.45,52.5,52.42,52.5,156828.0
2023-04-28 11:50:00,52.5,52.57,52.49,52.55,92383.0,52.5,52.57,52.49,52.55,92383.0
2023-04-28 12:00:00,52.55,52.61,52.52,52.61,78087.0,52.55,52.61,52.52,52.61,78087.0
2023-04-28 12:10:00,52.61,52.71,52.6,52.65,121118.0,52.61,52.71,52.6,52.65,121118.0
2023-04-28 12:20:00,52.65,52.76,52.64,52.73,95626.0,52.65,52.76,52.64,52.73,95626.0
2023-04-28 12:30:00,52.74,52.76,52.66,52.66,83370.0,52.74,52.76,52.66,52.66,83370.0
2023-04-28 12:40:00,52.66,52.72,52.65,52.72,64545.0,52.66,52.72,52.65,52.72,64545.0
2023-04-28 12:50:00,52.72,52.74,52.71,52.73,57141.0,52.72,52.74,52.71,52.73,57141.0
2023-04-28 13:00:00,52.73,52.76,52.68,52.7,126181.0,52.73,52.76,52.68,52.7,126181.0
2023-04-28 13:10:00,52.7,52.71,52.6,52.66,151399.0,52.7,52.71,52.6,52.66,151399.0
2023-04-28 13:20:00,52.66,52.7,52.65,52.68,80698.0,52.66,52.7,52.65,52.68,80698.0
2023-04-28 13:30:00,52.67,52.69,52.65,52.67,107914.0,52.67,52.69,52.65,52.67,107914.0
2023-04-28 13:40:00,52.67,52.67,52.54,52.57,113818.0,52.67,52.67,52.54,52.57,113818.0
2023-04-28 13:50:00,52.57,52.57,52.45,52.46,213482.0,52.57,52.57,52.45,52.46,213482.0
2023-04-28 14:00:00,52.46,52.5,52.39,52.4,174753.0,52.46,52.5,52.39,52.4,174753.0
2023-04-28 14:10:00,52.39,52.39,52.23,52.33,265188.0,52.39,52.39,52.23,52.33,265188.0
2023-04-28 14:20:00,52.33,52.34,52.2,52.27,449287.0,52.33,52.34,52.2,52.27,449287.0
2023-04-28 14:30:00,52.27,52.3,52.22,52.26,122768.0,52.27,52.3,52.22,52.26,122768.0
2023-04-28 14:40:00,52.26,52.26,52.16,52.18,100381.0,52.26,52.26,52.16,52.18,100381.0
2023-04-28 14:50:00,52.18,52.29,52.18,52.29,64274.0,52.18,52.29,52.18,52.29,64274.0
2023-04-28 15:00:00,52.29,52.3,52.19,52.2,166450.0,52.29,52.3,52.19,52.2,166450.0
2023-04-28 15:10:00,52.21,52.26,52.17,52.25,244028.0,52.21,52.26,52.17,52.25,244028.0
2023-04-28 15:20:00,52.24,52.25,52.09,52.1,217985.0,52.24,52.25,52.09,52.1,217985.0
2023-04-28 15:30:00,52.1,52.15,52.06,52.1,324187.0,52.1,52.15,52.06,52.1,324187.0
2023-04-28 15:40:00,52.1,52.13,52.03,52.08,367379.0,52.1,52.13,52.03,52.08,367379.0
2023-04-28 15:50:00,52.08,52.21,52.04,52.12,1300467.0,52.08,52.21,52.04,52.12,1300467.0
2023-05-01 09:30:00,52.2,52.78,52.08,52.72,508804.0,52.2,52.78,52.08,52.72,508804.0
2023-05-01 09:40:00,52.73,52.8,52.51,52.52,133472.0,52.73,52.8,52.51,52.52,133472.0
2023-05-01 09:50:00,52.52,52.6,52.45,52.58,144805.0,52.52,52.6,52.45,52.58,144805.0
2023-05-01 10:00:00,52.56,52.56,52.38,52.44,73770.0,52.56,52.56,52.38,52.44,73770.0
2023-05-01 10:10:00,52.44,52.49,52.41,52.47,121602.0,52.44,52.49,52.41,52.47,121602.0
2023-05-01 10:20:00,52.46,52.51,52.4,52.5,70765.0,52.46,52.51,52.4,52.5,70765.0
2023-05-01 10:30:00,52.5,52.57,52.49,52.52,70559.0,52.5,52.57,52.49,52.52,70559.0
2023-05-01 10:40:00,52.52,52.6,52.47,52.6,92869.0,52.52,52.6,52.47,52.6,92869.0
2023-05-01 10:50:00,52.6,52.61,52.54,52.6,77178.0,52.6,52.61,52.54,52.6,77178.0
2023-05-01 11:00:00,52.6,52.63,52.55,52.63,127530.0,52.6,52.63,52.55,52.63,127530.0
2023-05-01 11:10:00,52.63,52.64,52.53,52.55,67310.0,52.63,52.64,52.53,52.55,67310.0
2023-05-01 11:20:00,52.55,52.55,52.43,52.44,60411.0,52.55,52.55,52.43,52.44,60411.0
2023-05-01 11:30:00,52.43,52.46,52.4,52.41,63255.0,52.43,52.46,52.4,52.41,63255.0
2023-05-01 11:40:00,52.41,52.52,52.4,52.48,76574.0,52.41,52.52,52.4,52.48,76574.0
2023-05-01 11:50:00,52.48,52.52,52.44,52.52,61714.0,52.48,52.52,52.44,52.52,61714.0
2023-05-01 12:00:00,52.52,52.66,52.51,52.64,390196.0,52.52,52.66,52.51,52.64,390196.0
2023-05-01 12:10:00,52.64,52.65,52.52,52.52,173085.0,52.64,52.65,52.52,52.52,173085.0
2023-05-01 12:20:00,52.52,52.55,52.45,52.51,84365.0,52.52,52.55,52.45,52.51,84365.0
2023-05-01 12:30:00,52.52,52.6,52.5,52.58,83485.0,52.52,52.6,52.5,52.58,83485.0
2023-05-01 12:40:00,52.59,52.64,52.56,52.62,63528.0,52.59,52.64,52.56,52.62,63528.0
2023-05-01 12:50:00,52.62,52.7,52.61,52.68,57826.0,52.62,52.7,52.61,52.68,57826.0
2023-05-01 13:00:00,52.69,52.73,52.68,52.73,47335.0,52.69,52.73,52.68,52.73,47335.0
2023-05-01 13:10:00,52.73,52.75,52.7,52.72,43112.0,52.73,52.75,52.7,52.72,43112.0
2023-05-01 13:20:00,52.73,52.74,52.71,52.72,37462.0,52.73,52.74,52.71,52.72,37462.0
2023-05-01 13:30:00,52.72,52.72,52.67,52.7,51156.0,52.72,52.72,52.67,52.7,51156.0
2023-05-01 13:40:00,52.69,52.79,52.69,52.77,66087.0,52.69,52.79,52.69,52.77,66087.0
2023-05-01 13:50:00,52.77,52.8,52.73,52.8,67548.0,52.77,52.8,52.73,52.8,67548.0
2023-05-01 14:00:00,52.8,52.81,52.75,52.8,68857.0,52.8,52.81,52.75,52.8,68857.0
2023-05-01 14:10:00,52.79,52.82,52.77,52.82,58181.0,52.79,52.82,52.77,52.82,58181.0
2023-05-01 14:20:00,52.82,52.82,52.78,52.82,50867.0,52.82,52.82,52.78,52.82,50867.0
2023-05-01 14:30:00,52.82,52.83,52.69,52.73,110812.0,52.82,52.83,52.69,52.73,110812.0
2023-05-01 14:40:00,52.73,52.77,52.71,52.77,59990.0,52.73,52.77,52.71,52.77,59990.0
2023-05-01 14:50:00,52.77,52.82,52.74,52.8,57092.0,52.77,52.82,52.74,52.8,57092.0
2023-05-01 15:00:00,52.8,52.86,52.78,52.8,159477.0,52.8,52.86,52.78,52.8,159477.0
2023-05-01 15:10:00,52.8,52.84,52.77,52.82,61340.0,52.8,52.84,52.77,52.82,61340.0
2023-05-01 15:20:00,52.82,52.83,52.74,52.75,160247.0,52.82,52.83,52.74,52.75,160247.0
2023-05-01 15:30:00,52.75,52.76,52.66,52.66,183656.0,52.75,52.76,52.66,52.66,183656.0
2023-05-01 15:40:00,52.66,52.78,52.65,52.78,268893.0,52.66,52.78,52.65,52.78,268893.0
2023-05-01 15:50:00,52.78,52.84,52.74,52.81,787252.0,52.78,52.84,52.74,52.81,787252.0
2023-05-02 09:30:00,52.82,53.23,52.76,53.16,315153.0,52.82,53.23,52.76,53.16,315153.0
2023-05-02 09:40:00,53.15,53.35,53.08,53.27,166368.0,53.15,53.35,53.08,53.27,166368.0
2023-05-02 09:50:00,53.28,53.47,53.23,53.41,170908.0,53.28,53.47,53.23,53.41,170908.0
2023-05-02 10:00:00,53.41,53.44,53.12,53.17,191603.0,53.41,53.44,53.12,53.17,191603.0
2023-05-02 10:10:00,53.18,53.18,53.03,53.11,190378.0,53.18,53.18,53.03,53.11,190378.0
2023-05-02 10:20:00,53.1,53.1,52.97,53.0,162778.0,53.1,53.1,52.97,53.0,162778.0
2023-05-02 10:30:00,53.01,53.02,52.65,52.68,303393.0,53.01,53.02,52.65,52.68,303393.0
2023-05-02 10:40:00,52.68,52.72,52.39,52.46,271608.0,52.68,52.72,52.39,52.46,271608.0
2023-05-02 10:50:00,52.45,52.48,52.34,52.35,204761.0,52.45,52.48,52.34,52.35,204761.0
2023-05-02 11:00:00,52.36,52.43,52.24,52.41,241891.0,52.36,52.43,52.24,52.41,241891.0
2023-05-02 11:10:00,52.43,52.5,52.35,52.45,109434.0,52.43,52.5,52.35,52.45,109434.0
2023-05-02 11:20:00,52.46,52.47,52.35,52.43,56187.0,52.46,52.47,52.35,52.43,56187.0
2023-05-02 11:30:00,52.43,52.53,52.42,52.46,148686.0,52.43,52.53,52.42,52.46,148686.0
2023-05-02 11:40:00,52.47,52.53,52.32,52.36,218076.0,52.47,52.53,52.32,52.36,218076.0
2023-05-02 11:50:00,52.35,52.39,52.3,52.35,69487.0,52.35,52.39,52.3,52.35,69487.0
2023-05-02 12:00:00,52.36,52.43,52.31,52.42,57473.0,52.36,52.43,52.31,52.42,57473.0
2023-05-02 12:10:00,52.42,52.51,52.41,52.51,77573.0,52.42,52.51,52.41,52.51,77573.0
2023-05-02 12:20:00,52.51,52.54,52.47,52.54,48860.0,52.51,52.54,52.47,52.54,48860.0
2023-05-02 12:30:00,52.53,52.56,52.48,52.55,87676.0,52.53,52.56,52.48,52.55,87676.0
2023-05-02 12:40:00,52.55,52.62,52.52,52.53,137554.0,52.55,52.62,52.52,52.53,137554.0
2023-05-02 12:50:00,52.54,52.55,52.41,52.45,48646.0,52.54,52.55,52.41,52.45,48646.0
2023-05-02 13:00:00,52.46,52.46,52.39,52.41,52671.0,52.46,52.46,52.39,52.41,52671.0
2023-05-02 13:10:00,52.41,52.51,52.4,52.4,60369.0,52.41,52.51,52.4,52.4,60369.0
2023-05-02 13:20:00,52.4,52.44,52.38,52.43,42194.0,52.4,52.44,52.38,52.43,42194.0
2023-05-02 13:30:00,52.43,52.45,52.39,52.42,49033.0,52.43,52.45,52.39,52.42,49033.0
2023-05-02 13:40:00,52.42,52.48,52.42,52.46,53773.0,52.42,52.48,52.42,52.46,53773.0
2023-05-02 13:50:00,52.46,52.57,52.46,52.56,85109.0,52.46,52.57,52.46,52.56,85109.0
2023-05-02 14:00:00,52.56,52.62,52.5,52.6,68200.0,52.56,52.62,52.5,52.6,68200.0
2023-05-02 14:10:00,52.61,52.7,52.56,52.7,107485.0,52.61,52.7,52.56,52.7,107485.0
2023-05-02 14:20:00,52.7,52.75,52.67,52.74,95377.0,52.7,52.75,52.67,52.74,95377.0
2023-05-02 14:30:00,52.73,52.8,52.73,52.77,77403.0,52.73,52.8,52.73,52.77,77403.0
2023-05-02 14:40:00,52.78,52.82,52.76,52.81,82151.0,52.78,52.82,52.76,52.81,82151.0
2023-05-02 14:50:00,52.81,52.88,52.81,52.87,121750.0,52.81,52.88,52.81,52.87,121750.0
2023-05-02 15:00:00,52.86,52.86,52.81,52.84,84591.0,52.86,52.86,52.81,52.84,84591.0
2023-05-02 15:10:00,52.84,52.95,52.84,52.91,167372.0,52.84,52.95,52.84,52.91,167372.0
2023-05-02 15:20:00,52.91,52.95,52.86,52.91,158188.0,52.91,52.95,52.86,52.91,158188.0
2023-05-02 15:30:00,52.91,52.92,52.85,52.91,197209.0,52.91,52.92,52.85,52.91,197209.0
2023-05-02 15:40:00,52.91,52.91,52.83,52.86,232847.0,52.91,52.91,52.83,52.86,232847.0
2023-05-02 15:50:00,52.86,53.01,52.82,52.9,793595.0,52.86,53.01,52.82,52.9,793595.0
2023-05-03 09:30:00,53.13,53.48,53.05,53.23,399004.0,53.13,53.48,53.05,53.23,399004.0
2023-05-03 09:40:00,53.23,53.26,52.98,53.02,127492.0,53.23,53.26,52.98,53.02,127492.0
2023-05-03 09:50:00,53.03,53.23,53.01,53.12,124897.0,53.03,53.23,53.01,53.12,124897.0
2023-05-03 10:00:00,53.12,53.16,52.97,53.07,108762.0,53.12,53.16,52.97,53.07,108762.0
2023-05-03 10:10:00,53.07,53.09,52.86,52.93,158294.0,53.07,53.09,52.86,52.93,158294.0
2023-05-03 10:20:00,52.92,53.03,52.86,52.86,132884.0,52.92,53.03,52.86,52.86,132884.0
2023-05-03 10:30:00,52.86,52.96,52.86,52.88,76288.0,52.86,52.96,52.86,52.88,76288.0
2023-05-03 10:40:00,52.89,52.92,52.85,52.91,78877.0,52.89,52.92,52.85,52.91,78877.0
2023-05-03 10:50:00,52.91,52.97,52.91,52.95,96208.0,52.91,52.97,52.91,52.95,96208.0
2023-05-03 11:00:00,52.95,52.95,52.83,52.88,65018.0,52.95,52.95,52.83,52.88,65018.0
2023-05-03 11:10:00,52.87,52.87,52.77,52.85,85933.0,52.87,52.87,52.77,52.85,85933.0
2023-05-03 11:20:00,52.84,52.91,52.83,52.87,118150.0,52.84,52.91,52.83,52.87,118150.0
2023-05-03 11:30:00,52.87,52.97,52.86,52.97,121983.0,52.87,52.97,52.86,52.97,121983.0
2023-05-03 11:40:00,52.97,52.97,52.9,52.91,185709.0,52.97,52.97,52.9,52.91,185709.0
2023-05-03 11:50:00,52.92,52.99,52.89,52.94,86738.0,52.92,52.99,52.89,52.94,86738.0
2023-05-03 12:00:00,52.94,53.0,52.89,52.97,66277.0,52.94,53.0,52.89,52.97,66277.0
2023-05-03 12:10:00,52.96,52.99,52.94,52.94,51831.0,52.96,52.99,52.94,52.94,51831.0
2023-05-03 12:20:00,52.94,53.02,52.92,52.98,53742.0,52.94,53.02,52.92,52.98,53742.0
2023-05-03 12:30:00,52.98,53.05,52.96,53.0,63673.0,52.98,53.05,52.96,53.0,63673.0
2023-05-03 12:40:00,53.0,53.05,52.99,53.05,60360.0,53.0,53.05,52.99,53.05,60360.0
2023-05-03 12:50:00,53.05,53.08,53.02,53.04,85147.0,53.05,53.08,53.02,53.04,85147.0
2023-05-03 13:00:00,53.04,53.07,53.02,53.03,38320.0,53.04,53.07,53.02,53.03,38320.0
2023-05-03 13:10:00,53.03,53.07,53.0,53.01,51218.0,53.03,53.07,53.0,53.01,51218.0
2023-05-03 13:20:00,53.02,53.02,52.93,52.96,64179.0,53.02,53.02,52.93,52.96,64179.0
2023-05-03 13:30:00,52.96,52.97,52.89,52.91,66880.0,52.96,52.97,52.89,52.91,66880.0
2023-05-03 13:40:00,52.92,52.94,52.86,52.88,57752.0,52.92,52.94,52.86,52.88,57752.0
2023-05-03 13:50:00,52.88,52.92,52.84,52.91,70556.0,52.88,52.92,52.84,52.91,70556.0
2023-05-03 14:00:00,52.91,53.05,52.83,52.94,122265.0,52.91,53.05,52.83,52.94,122265.0
2023-05-03 14:10:00,52.94,52.96,52.84,52.94,89726.0,52.94,52.96,52.84,52.94,89726.0
2023-05-03 14:20:00,52.94,52.96,52.8,52.8,74682.0,52.94,52.96,52.8,52.8,74682.0
2023-05-03 14:30:00,52.8,52.83,52.58,52.76,179567.0,52.8,52.83,52.58,52.76,179567.0
2023-05-03 14:40:00,52.77,52.88,52.71,52.77,136065.0,52.77,52.88,52.71,52.77,136065.0
2023-05-03 14:50:00,52.77,52.86,52.6,52.84,152543.0,52.77,52.86,52.6,52.84,152543.0
2023-05-03 15:00:00,52.83,52.93,52.75,52.82,260415.0,52.83,52.93,52.75,52.82,260415.0
2023-05-03 15:10:00,52.82,52.97,52.73,52.88,410641.0,52.82,52.97,52.73,52.88,410641.0
2023-05-03 15:20:00,52.87,52.98,52.84,52.87,302335.0,52.87,52.98,52.84,52.87,302335.0
2023-05-03 15:30:00,52.86,52.88,52.72,52.78,219520.0,52.86,52.88,52.72,52.78,219520.0
2023-05-03 15:40:00,52.78,52.81,52.7,52.74,234263.0,52.78,52.81,52.7,52.74,234263.0
2023-05-03 15:50:00,52.73,52.76,52.66,52.69,493476.0,52.73,52.76,52.66,52.69,493476.0
2023-05-04 09:30:00,52.43,52.73,52.38,52.43,188798.0,52.43,52.73,52.38,52.43,188798.0
2023-05-04 09:40:00,52.42,52.47,52.33,52.4,120323.0,52.42,52.47,52.33,52.4,120323.0
2023-05-04 09:50:00,52.41,52.51,52.33,52.44,153232.0,52.41,52.51,52.33,52.44,153232.0
2023-05-04 10:00:00,52.42,52.52,52.35,52.52,142281.0,52.42,52.52,52.35,52.52,142281.0
2023-05-04 10:10:00,52.52,52.59,52.43,52.56,111329.0,52.52,52.59,52.43,52.56,111329.0
2023-05-04 10:20:00,52.56,52.78,52.55,52.72,250589.0,52.56,52.78,52.55,52.72,250589.0
2023-05-04 10:30:00,52.71,52.71,52.58,52.6,182317.0,52.71,52.71,52.58,52.6,182317.0
2023-05-04 10:40:00,52.59,52.69,52.53,52.59,161535.0,52.59,52.69,52.53,52.59,161535.0
2023-05-04 10:50:00,52.59,52.68,52.58,52.6,127028.0,52.59,52.68,52.58,52.6,127028.0
2023-05-04 11:00:00,52.6,52.63,52.48,52.61,113637.0,52.6,52.63,52.48,52.61,113637.0
2023-05-04 11:10:00,52.6,52.62,52.38,52.39,119005.0,52.6,52.62,52.38,52.39,119005.0
2023-05-04 11:20:00,52.39,52.45,52.31,52.41,312269.0,52.39,52.45,52.31,52.41,312269.0
2023-05-04 11:30:00,52.41,52.42,52.24,52.26,80654.0,52.41,52.42,52.24,52.26,80654.0
2023-05-04 11:40:00,52.27,52.31,52.2,52.23,108797.0,52.27,52.31,52.2,52.23,108797.0
2023-05-04 11:50:00,52.24,52.26,52.19,52.22,73050.0,52.24,52.26,52.19,52.22,73050.0
2023-05-04 12:00:00,52.21,52.23,52.14,52.18,69839.0,52.21,52.23,52.14,52.18,69839.0
2023-05-04 12:10:00,52.17,52.23,52.15,52.23,60646.0,52.17,52.23,52.15,52.23,60646.0
2023-05-04 12:20:00,52.22,52.3,52.21,52.27,70312.0,52.22,52.3,52.21,52.27,70312.0
2023-05-04 12:30:00,52.27,52.28,52.16,52.23,100579.0,52.27,52.28,52.16,52.23,100579.0
2023-05-04 12:40:00,52.23,52.28,52.21,52.27,73442.0,52.23,52.28,52.21,52.27,73442.0
2023-05-04 12:50:00,52.27,52.3,52.22,52.29,115878.0,52.27,52.3,52.22,52.29,115878.0
2023-05-04 13:00:00,52.29,52.33,52.25,52.32,89096.0,52.29,52.33,52.25,52.32,89096.0
2023-05-04 13:10:00,52.32,52.36,52.27,52.35,117338.0,52.32,52.36,52.27,52.35,117338.0
2023-05-04 13:20:00,52.35,52.37,52.27,52.28,127801.0,52.35,52.37,52.27,52.28,127801.0
2023-05-04 13:30:00,52.28,52.31,52.22,52.23,119792.0,52.28,52.31,52.22,52.23,119792.0
2023-05-04 13:40:00,52.23,52.23,52.12,52.14,134729.0,52.23,52.23,52.12,52.14,134729.0
2023-05-04 13:50:00,52.14,52.17,52.08,52.16,124486.0,52.14,52.17,52.08,52.16,124486.0
2023-05-04 14:00:00,52.17,52.28,52.15,52.28,163893.0,52.17,52.28,52.15,52.28,163893.0
2023-05-04 14:10:00,52.28,52.29,52.23,52.26,99277.0,52.28,52.29,52.23,52.26,99277.0
2023-05-04 14:20:00,52.26,52.27,52.19,52.2,99250.0,52.26,52.27,52.19,52.2,99250.0
2023-05-04 14:30:00,52.19,52.21,52.11,52.11,97138.0,52.19,52.21,52.11,52.11,97138.0
2023-05-04 14:40:00,52.11,52.12,52.05,52.05,115283.0,52.11,52.12,52.05,52.05,115283.0
2023-05-04 14:50:00,52.05,52.1,52.03,52.08,95806.0,52.05,52.1,52.03,52.08,95806.0
2023-05-04 15:00:00,52.08,52.21,52.08,52.16,93360.0,52.08,52.21,52.08,52.16,93360.0
2023-05-04 15:10:00,52.16,52.17,52.0,52.0,82107.0,52.16,52.17,52.0,52.0,82107.0
2023-05-04 15:20:00,52.01,52.05,51.98,52.02,142245.0,52.01,52.05,51.98,52.02,142245.0
2023-05-04 15:30:00,52.02,52.12,52.01,52.11,284623.0,52.02,52.12,52.01,52.11,284623.0
2023-05-04 15:40:00,52.11,52.11,51.96,52.0,315666.0,52.11,52.11,51.96,52.0,315666.0
2023-05-04 15:50:00,52.0,52.0,51.91,51.94,664845.0,52.0,52.0,51.91,51.94,664845.0
2023-05-05 09:30:00,52.05,52.12,51.71,51.76,273160.0,52.05,52.12,51.71,51.76,273160.0
2023-05-05 09:40:00,51.77,51.83,51.6,51.61,208235.0,51.77,51.83,51.6,51.61,208235.0
2023-05-05 09:50:00,51.61,51.62,51.43,51.53,216073.0,51.61,51.62,51.43,51.53,216073.0
2023-05-05 10:00:00,51.54,51.62,51.46,51.61,132541.0,51.54,51.62,51.46,51.61,132541.0
2023-05-05 10:10:00,51.61,51.66,51.57,51.61,140595.0,51.61,51.66,51.57,51.61,140595.0
2023-05-05 10:20:00,51.62,51.63,51.42,51.46,138931.0,51.62,51.63,51.42,51.46,138931.0
2023-05-05 10:30:00,51.47,51.52,51.36,51.41,193990.0,51.47,51.52,51.36,51.41,193990.0
2023-05-05 10:40:00,51.41,51.47,51.38,51.45,172217.0,51.41,51.47,51.38,51.45,172217.0
2023-05-05 10:50:00,51.46,51.6,51.44,51.48,130958.0,51.46,51.6,51.44,51.48,130958.0
2023-05-05 11:00:00,51.47,51.49,51.36,51.37,120864.0,51.47,51.49,51.36,51.37,120864.0
2023-05-05 11:10:00,51.38,51.39,51.24,51.31,174005.0,51.38,51.39,51.24,51.31,174005.0
2023-05-05 11:20:00,51.31,51.33,51.26,51.3,88768.0,51.31,51.33,51.26,51.3,88768.0
2023-05-05 11:30:00,51.31,51.37,51.28,51.34,206187.0,51.31,51.37,51.28,51.34,206187.0
2023-05-05 11:40:00,51.34,51.34,51.16,51.21,225914.0,51.34,51.34,51.16,51.21,225914.0
2023-05-05 11:50:00,51.2,51.24,51.15,51.15,110292.0,51.2,51.24,51.15,51.15,110292.0
2023-05-05 12:00:00,51.16,51.26,51.12,51.24,114570.0,51.16,51.26,51.12,51.24,114570.0
2023-05-05 12:10:00,51.23,51.35,51.21,51.34,81836.0,51.23,51.35,51.21,51.34,81836.0
2023-05-05 12:20:00,51.34,51.35,51.26,51.28,75337.0,51.34,51.35,51.26,51.28,75337.0
2023-05-05 12:30:00,51.28,51.33,51.27,51.29,51398.0,51.28,51.33,51.27,51.29,51398.0
2023-05-05 12:40:00,51.29,51.37,51.28,51.37,67925.0,51.29,51.37,51.28,51.37,67925.0
2023-05-05 12:50:00,51.37,51.39,51.34,51.39,51248.0,51.37,51.39,51.34,51.39,51248.0
2023-05-05 13:00:00,51.39,51.41,51.3,51.33,112967.0,51.39,51.41,51.3,51.33,112967.0
2023-05-05 13:10:00,51.33,51.41,51.31,51.39,69676.0,51.33,51.41,51.31,51.39,69676.0
2023-05-05 13:20:00,51.38,51.4,51.33,51.38,73344.0,51.38,51.4,51.33,51.38,73344.0
2023-05-05 13:30:00,51.39,51.45,51.35,51.37,85542.0,51.39,51.45,51.35,51.37,85542.0
2023-05-05 13:40:00,51.37,51.44,51.36,51.42,55434.0,51.37,51.44,51.36,51.42,55434.0
2023-05-05 13:50:00,51.43,51.5,51.42,51.48,104416.0,51.43,51.5,51.42,51.48,104416.0
2023-05-05 14:00:00,51.48,51.49,51.42,51.46,86464.0,51.48,51.49,51.42,51.46,86464.0
2023-05-05 14:10:00,51.46,51.47,51.42,51.44,69830.0,51.46,51.47,51.42,51.44,69830.0
2023-05-05 14:20:00,51.44,51.58,51.43,51.57,108924.0,51.44,51.58,51.43,51.57,108924.0
2023-05-05 14:30:00,51.58,51.59,51.48,51.48,114516.0,51.58,51.59,51.48,51.48,114516.0
2023-05-05 14:40:00,51.48,51.55,51.48,51.5,95006.0,51.48,51.55,51.48,51.5,95006.0
2023-05-05 14:50:00,51.5,51.63,51.5,51.61,194433.0,51.5,51.63,51.5,51.61,194433.0
2023-05-05 15:00:00,51.61,51.66,51.59,51.65,121728.0,51.61,51.66,51.59,51.65,121728.0
2023-05-05 15:10:00,51.64,51.75,51.61,51.68,278014.0,51.64,51.75,51.61,51.68,278014.0
2023-05-05 15:20:00,51.68,51.74,51.65,51.73,197534.0,51.68,51.74,51.65,51.73,197534.0
2023-05-05 15:30:00,51.73,51.74,51.64,51.65,161872.0,51.73,51.74,51.64,51.65,161872.0
2023-05-05 15:40:00,51.65,51.65,51.56,51.59,230745.0,51.65,51.65,51.56,51.59,230745.0
2023-05-05 15:50:00,51.59,51.64,51.48,51.55,900139.0,51.59,51.64,51.48,51.55,900139.0
2023-05-08 09:30:00,51.24,51.88,51.17,51.85,624838.0,51.24,51.88,51.17,51.85,624838.0
2023-05-08 09:40:00,51.84,52.37,51.61,52.37,1079482.0,51.84,52.37,51.61,52.37,1079482.0
2023-05-08 09:50:00,52.39,53.42,52.38,53.38,1465530.0,52.39,53.42,52.38,53.38,1465530.0
2023-05-08 10:00:00,53.39,53.4,52.93,53.17,733440.0,53.39,53.4,52.93,53.17,733440.0
2023-05-08 10:10:00,53.17,53.28,53.06,53.16,332688.0,53.17,53.28,53.06,53.16,332688.0
2023-05-08 10:20:00,53.16,53.18,52.99,53.18,241272.0,53.16,53.18,52.99,53.18,241272.0
2023-05-08 10:30:00,53.18,53.27,53.07,53.25,223945.0,53.18,53.27,53.07,53.25,223945.0
2023-05-08 10:40:00,53.25,53.41,53.24,53.27,188614.0,53.25,53.41,53.24,53.27,188614.0
2023-05-08 10:50:00,53.27,53.29,53.17,53.17,164160.0,53.27,53.29,53.17,53.17,164160.0
2023-05-08 11:00:00,53.18,53.22,53.1,53.21,117549.0,53.18,53.22,53.1,53.21,117549.0
2023-05-08 11:10:00,53.21,53.27,53.11,53.12,111516.0,53.21,53.27,53.11,53.12,111516.0
2023-05-08 11:20:00,53.13,53.38,53.12,53.37,117533.0,53.13,53.38,53.12,53.37,117533.0
2023-05-08 11:30:00,53.38,53.38,53.26,53.32,104080.0,53.38,53.38,53.26,53.32,104080.0
2023-05-08 11:40:00,53.31,53.4,53.27,53.34,107258.0,53.31,53.4,53.27,53.34,107258.0
2023-05-08 11:50:00,53.34,53.35,53.26,53.27,92068.0,53.34,53.35,53.26,53.27,92068.0
2023-05-08 12:00:00,53.26,53.35,53.25,53.27,89184.0,53.26,53.35,53.25,53.27,89184.0
2023-05-08 12:10:00,53.26,53.26,53.16,53.23,154385.0,53.26,53.26,53.16,53.23,154385.0
2023-05-08 12:20:00,53.24,53.36,53.16,53.35,179914.0,53.24,53.36,53.16,53.35,179914.0
2023-05-08 12:30:00,53.35,53.39,53.3,53.3,71080.0,53.35,53.39,53.3,53.3,71080.0
2023-05-08 12:40:00,53.3,53.3,53.17,53.2,86265.0,53.3,53.3,53.17,53.2,86265.0
2023-05-08 12:50:00,53.19,53.19,53.14,53.15,47443.0,53.19,53.19,53.14,53.15,47443.0
2023-05-08 13:00:00,53.15,53.18,53.14,53.16,55198.0,53.15,53.18,53.14,53.16,55198.0
2023-05-08 13:10:00,53.16,53.21,53.12,53.2,59248.0,53.16,53.21,53.12,53.2,59248.0
2023-05-08 13:20:00,53.2,53.22,53.08,53.11,107298.0,53.2,53.22,53.08,53.11,107298.0
2023-05-08 13:30:00,53.11,53.16,53.07,53.15,86155.0,53.11,53.16,53.07,53.15,86155.0
2023-05-08 13:40:00,53.14,53.16,53.08,53.1,101617.0,53.14,53.16,53.08,53.1,101617.0
2023-05-08 13:50:00,53.1,53.12,53.06,53.11,95926.0,53.1,53.12,53.06,53.11,95926.0
2023-05-08 14:00:00,53.1,53.13,52.94,53.03,95378.0,53.1,53.13,52.94,53.03,95378.0
2023-05-08 14:10:00,53.02,53.11,52.98,53.1,74070.0,53.02,53.11,52.98,53.1,74070.0
2023-05-08 14:20:00,53.1,53.14,53.06,53.12,79113.0,53.1,53.14,53.06,53.12,79113.0
2023-05-08 14:30:00,53.13,53.19,53.12,53.16,48007.0,53.13,53.19,53.12,53.16,48007.0
2023-05-08 14:40:00,53.16,53.2,53.14,53.19,79904.0,53.16,53.2,53.14,53.19,79904.0
2023-05-08 14:50:00,53.19,53.21,53.11,53.12,105822.0,53.19,53.21,53.11,53.12,105822.0
2023-05-08 15:00:00,53.12,53.12,53.03,53.06,97735.0,53.12,53.12,53.03,53.06,97735.0
2023-05-08 15:10:00,53.05,53.09,53.0,53.09,107243.0,53.05,53.09,53.0,53.09,107243.0
2023-05-08 15:20:00,53.09,53.1,52.99,53.04,121779.0,53.09,53.1,52.99,53.04,121779.0
2023-05-08 15:30:00,53.04,53.05,53.0,53.02,107179.0,53.04,53.05,53.0,53.02,107179.0
2023-05-08 15:40:00,53.02,53.08,53.01,53.04,234200.0,53.02,53.08,53.01,53.04,234200.0
2023-05-08 15:50:00,53.03,53.13,52.97,53.12,890364.0,53.03,53.13,52.97,53.12,890364.0
2023-05-09 09:30:00,53.14,53.29,52.75,52.92,353322.0,53.14,53.29,52.75,52.92,353322.0
2023-05-09 09:40:00,52.93,53.19,52.92,53.14,138518.0,52.93,53.19,52.92,53.14,138518.0
2023-05-09 09:50:00,53.14,53.28,53.13,53.25,107761.0,53.14,53.28,53.13,53.25,107761.0
2023-05-09 10:00:00,53.25,53.4,53.23,53.24,190550.0,53.25,53.4,53.23,53.24,190550.0
2023-05-09 10:10:00,53.25,53.27,53.14,53.17,151699.0,53.25,53.27,53.14,53.17,151699.0
2023-05-09 10:20:00,53.16,53.29,53.11,53.26,136186.0,53.16,53.29,53.11,53.26,136186.0
2023-05-09 10:30:00,53.26,53.28,53.16,53.27,255939.0,53.26,53.28,53.16,53.27,255939.0
2023-05-09 10:40:00,53.27,53.35,53.21,53.32,199264.0,53.27,53.35,53.21,53.32,199264.0
2023-05-09 10:50:00,53.31,53.41,53.28,53.35,196236.0,53.31,53.41,53.28,53.35,196236.0
2023-05-09 11:00:00,53.34,53.35,53.22,53.29,113764.0,53.34,53.35,53.22,53.29,113764.0
2023-05-09 11:10:00,53.29,53.35,53.24,53.35,66265.0,53.29,53.35,53.24,53.35,66265.0
2023-05-09 11:20:00,53.35,53.45,53.32,53.44,145188.0,53.35,53.45,53.32,53.44,145188.0
2023-05-09 11:30:00,53.44,53.48,53.41,53.47,74665.0,53.44,53.48,53.41,53.47,74665.0
2023-05-09 11:40:00,53.47,53.52,53.39,53.41,103654.0,53.47,53.52,53.39,53.41,103654.0
2023-05-09 11:50:00,53.42,53.49,53.38,53.42,155305.0,53.42,53.49,53.38,53.42,155305.0
2023-05-09 12:00:00,53.42,53.47,53.41,53.45,80362.0,53.42,53.47,53.41,53.45,80362.0
2023-05-09 12:10:00,53.45,53.46,53.37,53.43,109156.0,53.45,53.46,53.37,53.43,109156.0
2023-05-09 12:20:00,53.43,53.47,53.4,53.41,59319.0,53.43,53.47,53.4,53.41,59319.0
2023-05-09 12:30:00,53.41,53.41,53.31,53.35,75457.0,53.41,53.41,53.31,53.35,75457.0
2023-05-09 12:40:00,53.35,53.36,53.27,53.3,56622.0,53.35,53.36,53.27,53.3,56622.0
2023-05-09 12:50:00,53.31,53.33,53.29,53.31,63525.0,53.31,53.33,53.29,53.31,63525.0
2023-05-09 13:00:00,53.32,53.38,53.31,53.36,101106.0,53.32,53.38,53.31,53.36,101106.0
2023-05-09 13:10:00,53.37,53.38,53.22,53.23,76858.0,53.37,53.38,53.22,53.23,76858.0
2023-05-09 13:20:00,53.22,53.28,53.18,53.23,69624.0,53.22,53.28,53.18,53.23,69624.0
2023-05-09 13:30:00,53.23,53.31,53.2,53.29,107389.0,53.23,53.31,53.2,53.29,107389.0
2023-05-09 13:40:00,53.29,53.37,53.28,53.36,86164.0,53.29,53.37,53.28,53.36,86164.0
2023-05-09 13:50:00,53.35,53.37,53.32,53.35,58764.0,53.35,53.37,53.32,53.35,58764.0
2023-05-09 14:00:00,53.34,53.44,53.33,53.43,110806.0,53.34,53.44,53.33,53.43,110806.0
2023-05-09 14:10:00,53.43,53.49,53.38,53.46,124531.0,53.43,53.49,53.38,53.46,124531.0
2023-05-09 14:20:00,53.46,53.48,53.41,53.44,70541.0,53.46,53.48,53.41,53.44,70541.0
2023-05-09 14:30:00,53.43,53.46,53.39,53.42,94660.0,53.43,53.46,53.39,53.42,94660.0
2023-05-09 14:40:00,53.41,53.42,53.33,53.33,81694.0,53.41,53.42,53.33,53.33,81694.0
2023-05-09 14:50:00,53.34,53.35,53.26,53.3,90030.0,53.34,53.35,53.26,53.3,90030.0
2023-05-09 15:00:00,53.3,53.32,53.27,53.29,80343.0,53.3,53.32,53.27,53.29,80343.0
2023-05-09 15:10:00,53.3,53.35,53.29,53.32,113557.0,53.3,53.35,53.29,53.32,113557.0
2023-05-09 15:20:00,53.32,53.34,53.27,53.29,89448.0,53.32,53.34,53.27,53.29,89448.0
2023-05-09 15:30:00,53.29,53.32,53.19,53.23,351240.0,53.29,53.32,53.19,53.23,351240.0
2023-05-09 15:40:00,53.23,53.3,53.15,53.2,757330.0,53.23,53.3,53.15,53.2,757330.0
2023-05-09 15:50:00,53.19,53.25,53.06,53.08,813067.0,53.19,53.25,53.06,53.08,813067.0
2023-05-10 09:30:00,53.34,53.67,53.27,53.28,340445.0,53.34,53.67,53.27,53.28,340445.0
2023-05-10 09:40:00,53.29,53.29,52.95,52.99,178694.0,53.29,53.29,52.95,52.99,178694.0
2023-05-10 09:50:00,52.99,53.22,52.96,53.21,75992.0,52.99,53.22,52.96,53.21,75992.0
2023-05-10 10:00:00,53.23,53.3,53.16,53.16,85152.0,53.23,53.3,53.16,53.16,85152.0
2023-05-10 10:10:00,53.17,53.24,53.08,53.08,76486.0,53.17,53.24,53.08,53.08,76486.0
2023-05-10 10:20:00,53.08,53.14,53.07,53.1,61941.0,53.08,53.14,53.07,53.1,61941.0
2023-05-10 10:30:00,53.1,53.12,52.98,52.98,65020.0,53.1,53.12,52.98,52.98,65020.0
2023-05-10 10:40:00,52.98,53.01,52.87,52.96,89837.0,52.98,53.01,52.87,52.96,89837.0
2023-05-10 10:50:00,52.95,53.05,52.91,53.03,73050.0,52.95,53.05,52.91,53.03,73050.0
2023-05-10 11:00:00,53.03,53.08,53.0,53.05,42430.0,53.03,53.08,53.0,53.05,42430.0
2023-05-10 11:10:00,53.05,53.15,53.05,53.15,46543.0,53.05,53.15,53.05,53.15,46543.0
2023-05-10 11:20:00,53.15,53.18,53.11,53.14,54539.0,53.15,53.18,53.11,53.14,54539.0
2023-05-10 11:30:00,53.15,53.17,53.11,53.15,30508.0,53.15,53.17,53.11,53.15,30508.0
2023-05-10 11:40:00,53.15,53.18,53.09,53.16,70072.0,53.15,53.18,53.09,53.16,70072.0
2023-05-10 11:50:00,53.16,53.16,53.05,53.05,46504.0,53.16,53.16,53.05,53.05,46504.0
2023-05-10 12:00:00,53.05,53.07,53.0,53.02,63707.0,53.05,53.07,53.0,53.02,63707.0
2023-05-10 12:10:00,53.02,53.04,52.99,53.03,42973.0,53.02,53.04,52.99,53.03,42973.0
2023-05-10 12:20:00,53.03,53.08,53.01,53.08,120496.0,53.03,53.08,53.01,53.08,120496.0
2023-05-10 12:30:00,53.08,53.13,53.04,53.09,55301.0,53.08,53.13,53.04,53.09,55301.0
2023-05-10 12:40:00,53.09,53.1,52.99,53.02,137680.0,53.09,53.1,52.99,53.02,137680.0
2023-05-10 12:50:00,53.02,53.03,52.96,53.0,104194.0,53.02,53.03,52.96,53.0,104194.0
2023-05-10 13:00:00,53.0,53.03,52.94,52.94,106125.0,53.0,53.03,52.94,52.94,106125.0
2023-05-10 13:10:00,52.94,52.97,52.9,52.91,53458.0,52.94,52.97,52.9,52.91,53458.0
2023-05-10 13:20:00,52.92,52.93,52.82,52.87,56711.0,52.92,52.93,52.82,52.87,56711.0
2023-05-10 13:30:00,52.86,52.94,52.83,52.93,71880.0,52.86,52.94,52.83,52.93,71880.0
2023-05-10 13:40:00,52.94,53.01,52.91,53.01,62461.0,52.94,53.01,52.91,53.01,62461.0
2023-05-10 13:50:00,53.01,53.07,52.98,53.04,90520.0,53.01,53.07,52.98,53.04,90520.0
2023-05-10 14:00:00,53.04,53.12,53.02,53.07,61064.0,53.04,53.12,53.02,53.07,61064.0
2023-05-10 14:10:00,53.08,53.12,53.07,53.09,50347.0,53.08,53.12,53.07,53.09,50347.0
2023-05-10 14:20:00,53.09,53.11,53.03,53.1,78867.0,53.09,53.11,53.03,53.1,78867.0
2023-05-10 14:30:00,53.1,53.18,53.1,53.14,59601.0,53.1,53.18,53.1,53.14,59601.0
2023-05-10 14:40:00,53.14,53.17,53.11,53.13,63928.0,53.14,53.17,53.11,53.13,63928.0
2023-05-10 14:50:00,53.13,53.14,53.04,53.12,83624.0,53.13,53.14,53.04,53.12,83624.0
2023-05-10 15:00:00,53.12,53.15,53.09,53.15,72269.0,53.12,53.15,53.09,53.15,72269.0
2023-05-10 15:10:00,53.15,53.16,53.09,53.16,94335.0,53.15,53.16,53.09,53.16,94335.0
2023-05-10 15:20:00,53.16,53.26,53.16,53.23,98669.0,53.16,53.26,53.16,53.23,98669.0
2023-05-10 15:30:00,53.23,53.3,53.02,53.2,318511.0,53.23,53.3,53.02,53.2,318511.0
2023-05-10 15:40:00,53.19,53.28,53.16,53.26,189662.0,53.19,53.28,53.16,53.26,189662.0
2023-05-10 15:50:00,53.25,53.27,53.19,53.22,538882.0,53.25,53.27,53.19,53.22,538882.0
2023-05-11 09:30:00,53.16,53.46,53.16,53.25,130033.0,53.16,53.46,53.16,53.25,130033.0
2023-05-11 09:40:00,53.24,53.27,53.13,53.15,84477.0,53.24,53.27,53.13,53.15,84477.0
2023-05-11 09:50:00,53.15,53.22,53.12,53.14,94737.0,53.15,53.22,53.12,53.14,94737.0
2023-05-11 10:00:00,53.14,53.22,53.12,53.17,61410.0,53.14,53.22,53.12,53.17,61410.0
2023-05-11 10:10:00,53.17,53.29,53.07,53.29,79917.0,53.17,53.29,53.07,53.29,79917.0
2023-05-11 10:20:00,53.28,53.31,53.18,53.27,71988.0,53.28,53.31,53.18,53.27,71988.0
2023-05-11 10:30:00,53.27,53.35,53.24,53.33,107253.0,53.27,53.35,53.24,53.33,107253.0
2023-05-11 10:40:00,53.32,53.39,53.27,53.37,128549.0,53.32,53.39,53.27,53.37,128549.0
2023-05-11 10:50:00,53.37,53.44,53.35,53.44,117615.0,53.37,53.44,53.35,53.44,117615.0
2023-05-11 11:00:00,53.44,53.5,53.42,53.46,136109.0,53.44,53.5,53.42,53.46,136109.0
2023-05-11 11:10:00,53.45,53.53,53.44,53.5,127466.0,53.45,53.53,53.44,53.5,127466.0
2023-05-11 11:20:00,53.51,53.52,53.48,53.52,110225.0,53.51,53.52,53.48,53.52,110225.0
2023-05-11 11:30:00,53.52,53.57,53.44,53.5,203132.0,53.52,53.57,53.44,53.5,203132.0
2023-05-11 11:40:00,53.5,53.58,53.45,53.54,77547.0,53.5,53.58,53.45,53.54,77547.0
2023-05-11 11:50:00,53.55,53.64,53.54,53.6,220476.0,53.55,53.64,53.54,53.6,220476.0
2023-05-11 12:00:00,53.59,53.65,53.56,53.61,105838.0,53.59,53.65,53.56,53.61,105838.0
2023-05-11 12:10:00,53.6,53.6,53.49,53.49,186555.0,53.6,53.6,53.49,53.49,186555.0
2023-05-11 12:20:00,53.5,53.54,53.43,53.44,57341.0,53.5,53.54,53.43,53.44,57341.0
2023-05-11 12:30:00,53.45,53.47,53.4,53.42,489356.0,53.45,53.47,53.4,53.42,489356.0
2023-05-11 12:40:00,53.41,53.46,53.39,53.4,228239.0,53.41,53.46,53.39,53.4,228239.0
2023-05-11 12:50:00,53.4,53.42,53.31,53.31,27369.0,53.4,53.42,53.31,53.31,27369.0
2023-05-11 13:00:00,53.32,53.33,53.23,53.23,35728.0,53.32,53.33,53.23,53.23,35728.0
2023-05-11 13:10:00,53.24,53.25,53.12,53.12,62406.0,53.24,53.25,53.12,53.12,62406.0
2023-05-11 13:20:00,53.13,53.17,53.09,53.1,77842.0,53.13,53.17,53.09,53.1,77842.0
2023-05-11 13:30:00,53.1,53.17,53.07,53.16,33735.0,53.1,53.17,53.07,53.16,33735.0
2023-05-11 13:40:00,53.16,53.17,52.99,53.01,62746.0,53.16,53.17,52.99,53.01,62746.0
2023-05-11 13:50:00,53.01,53.15,52.99,53.15,38964.0,53.01,53.15,52.99,53.15,38964.0
2023-05-11 14:00:00,53.16,53.16,53.05,53.09,66823.0,53.16,53.16,53.05,53.09,66823.0
2023-05-11 14:10:00,53.1,53.19,53.09,53.18,94129.0,53.1,53.19,53.09,53.18,94129.0
2023-05-11 14:20:00,53.18,53.22,53.16,53.2,57412.0,53.18,53.22,53.16,53.2,57412.0
2023-05-11 14:30:00,53.2,53.29,53.15,53.26,94197.0,53.2,53.29,53.15,53.26,94197.0
2023-05-11 14:40:00,53.27,53.32,53.26,53.32,58719.0,53.27,53.32,53.26,53.32,58719.0
2023-05-11 14:50:00,53.32,53.35,53.29,53.31,45163.0,53.32,53.35,53.29,53.31,45163.0
2023-05-11 15:00:00,53.32,53.35,53.26,53.32,153298.0,53.32,53.35,53.26,53.32,153298.0
2023-05-11 15:10:00,53.33,53.38,53.3,53.32,122059.0,53.33,53.38,53.3,53.32,122059.0
2023-05-11 15:20:00,53.33,53.38,53.31,53.34,112755.0,53.33,53.38,53.31,53.34,112755.0
2023-05-11 15:30:00,53.35,53.36,53.23,53.23,146154.0,53.35,53.36,53.23,53.23,146154.0
2023-05-11 15:40:00,53.23,53.38,53.23,53.36,306356.0,53.23,53.38,53.23,53.36,306356.0
2023-05-11 15:50:00,53.36,53.4,53.33,53.39,486171.0,53.36,53.4,53.33,53.39,486171.0
2023-05-12 09:30:00,53.41,53.47,53.25,53.34,191894.0,53.41,53.47,53.25,53.34,191894.0
2023-05-12 09:40:00,53.31,53.31,53.19,53.2,115672.0,53.31,53.31,53.19,53.2,115672.0
2023-05-12 09:50:00,53.19,53.26,53.14,53.22,307084.0,53.19,53.26,53.14,53.22,307084.0
2023-05-12 10:00:00,53.19,53.3,53.14,53.23,85890.0,53.19,53.3,53.14,53.23,85890.0
2023-05-12 10:10:00,53.23,53.23,53.08,53.14,113488.0,53.23,53.23,53.08,53.14,113488.0
2023-05-12 10:20:00,53.15,53.15,53.0,53.12,130584.0,53.15,53.15,53.0,53.12,130584.0
2023-05-12 10:30:00,53.11,53.11,52.97,53.0,94275.0,53.11,53.11,52.97,53.0,94275.0
2023-05-12 10:40:00,53.0,53.12,52.99,53.11,155564.0,53.0,53.12,52.99,53.11,155564.0
2023-05-12 10:50:00,53.11,53.18,53.09,53.18,148616.0,53.11,53.18,53.09,53.18,148616.0
2023-05-12 11:00:00,53.18,53.21,53.11,53.2,77307.0,53.18,53.21,53.11,53.2,77307.0
2023-05-12 11:10:00,53.2,53.21,53.04,53.1,86674.0,53.2,53.21,53.04,53.1,86674.0
2023-05-12 11:20:00,53.1,53.12,53.06,53.08,475485.0,53.1,53.12,53.06,53.08,475485.0
2023-05-12 11:30:00,53.07,53.11,53.03,53.05,85870.0,53.07,53.11,53.03,53.05,85870.0
2023-05-12 11:40:00,53.05,53.07,52.99,53.06,63571.0,53.05,53.07,52.99,53.06,63571.0
2023-05-12 11:50:00,53.07,53.09,53.04,53.07,42055.0,53.07,53.09,53.04,53.07,42055.0
2023-05-12 12:00:00,53.08,53.11,53.06,53.1,71609.0,53.08,53.11,53.06,53.1,71609.0
2023-05-12 12:10:00,53.09,53.11,53.04,53.07,80435.0,53.09,53.11,53.04,53.07,80435.0
2023-05-12 12:20:00,53.08,53.21,53.07,53.21,64992.0,53.08,53.21,53.07,53.21,64992.0
2023-05-12 12:30:00,53.2,53.21,53.08,53.1,48227.0,53.2,53.21,53.08,53.1,48227.0
2023-05-12 12:40:00,53.1,53.11,53.06,53.09,44107.0,53.1,53.11,53.06,53.09,44107.0
2023-05-12 12:50:00,53.09,53.09,52.94,53.02,279046.0,53.09,53.09,52.94,53.02,279046.0
2023-05-12 13:00:00,53.01,53.1,52.99,53.08,48616.0,53.01,53.1,52.99,53.08,48616.0
2023-05-12 13:10:00,53.09,53.11,53.05,53.06,40585.0,53.09,53.11,53.05,53.06,40585.0
2023-05-12 13:20:00,53.05,53.1,53.05,53.06,44904.0,53.05,53.1,53.05,53.06,44904.0
2023-05-12 13:30:00,53.05,53.11,53.04,53.04,147435.0,53.05,53.11,53.04,53.04,147435.0
2023-05-12 13:40:00,53.04,53.05,53.01,53.02,66005.0,53.04,53.05,53.01,53.02,66005.0
2023-05-12 13:50:00,53.03,53.04,52.96,52.98,88838.0,53.03,53.04,52.96,52.98,88838.0
2023-05-12 14:00:00,52.97,53.08,52.95,53.05,141334.0,52.97,53.08,52.95,53.05,141334.0
2023-05-12 14:10:00,53.05,53.08,53.01,53.06,74333.0,53.05,53.08,53.01,53.06,74333.0
2023-05-12 14:20:00,53.05,53.11,53.05,53.09,69935.0,53.05,53.11,53.05,53.09,69935.0
2023-05-12 14:30:00,53.07,53.09,53.04,53.06,54963.0,53.07,53.09,53.04,53.06,54963.0
2023-05-12 14:40:00,53.05,53.1,53.03,53.07,40269.0,53.05,53.1,53.03,53.07,40269.0
2023-05-12 14:50:00,53.07,53.13,53.06,53.12,93508.0,53.07,53.13,53.06,53.12,93508.0
2023-05-12 15:00:00,53.12,53.14,53.07,53.14,166881.0,53.12,53.14,53.07,53.14,166881.0
2023-05-12 15:10:00,53.15,53.22,53.14,53.16,174829.0,53.15,53.22,53.14,53.16,174829.0
2023-05-12 15:20:00,53.16,53.2,53.12,53.16,186432.0,53.16,53.2,53.12,53.16,186432.0
2023-05-12 15:30:00,53.16,53.22,53.13,53.18,336827.0,53.16,53.22,53.13,53.18,336827.0
2023-05-12 15:40:00,53.18,53.4,53.14,53.3,279153.0,53.18,53.4,53.14,53.3,279153.0
2023-05-12 15:50:00,53.3,53.39,53.29,53.36,416290.0,53.3,53.39,53.29,53.36,416290.0
2023-05-15 09:30:00,53.37,53.6,53.37,53.55,227376.0,53.37,53.6,53.37,53.55,227376.0
2023-05-15 09:40:00,53.54,53.68,53.45,53.66,171583.0,53.54,53.68,53.45,53.66,171583.0
2023-05-15 09:50:00,53.67,53.71,53.62,53.68,144048.0,53.67,53.71,53.62,53.68,144048.0
2023-05-15 10:00:00,53.69,53.74,53.67,53.74,86172.0,53.69,53.74,53.67,53.74,86172.0
2023-05-15 10:10:00,53.74,53.85,53.71,53.85,130316.0,53.74,53.85,53.71,53.85,130316.0
2023-05-15 10:20:00,53.85,53.89,53.79,53.83,112691.0,53.85,53.89,53.79,53.83,112691.0
2023-05-15 10:30:00,53.83,53.92,53.8,53.89,102314.0,53.83,53.92,53.8,53.89,102314.0
2023-05-15 10:40:00,53.89,53.97,53.88,53.91,135582.0,53.89,53.97,53.88,53.91,135582.0
2023-05-15 10:50:00,53.91,53.94,53.86,53.91,159311.0,53.91,53.94,53.86,53.91,159311.0
2023-05-15 11:00:00,53.91,53.97,53.88,53.93,145231.0,53.91,53.97,53.88,53.93,145231.0
2023-05-15 11:10:00,53.93,53.99,53.9,53.97,151244.0,53.93,53.99,53.9,53.97,151244.0
2023-05-15 11:20:00,53.97,54.0,53.91,53.93,93627.0,53.97,54.0,53.91,53.93,93627.0
2023-05-15 11:30:00,53.93,53.93,53.84,53.9,138966.0,53.93,53.93,53.84,53.9,138966.0
2023-05-15 11:40:00,53.9,53.93,53.87,53.89,90925.0,53.9,53.93,53.87,53.89,90925.0
2023-05-15 11:50:00,53.89,53.89,53.79,53.82,74223.0,53.89,53.89,53.79,53.82,74223.0
2023-05-15 12:00:00,53.82,53.87,53.79,53.87,110349.0,53.82,53.87,53.79,53.87,110349.0
2023-05-15 12:10:00,53.87,53.89,53.83,53.87,71202.0,53.87,53.89,53.83,53.87,71202.0
2023-05-15 12:20:00,53.87,53.87,53.75,53.77,53620.0,53.87,53.87,53.75,53.77,53620.0
2023-05-15 12:30:00,53.76,53.78,53.71,53.78,69470.0,53.76,53.78,53.71,53.78,69470.0
2023-05-15 12:40:00,53.78,53.86,53.77,53.86,76579.0,53.78,53.86,53.77,53.86,76579.0
2023-05-15 12:50:00,53.86,53.93,53.85,53.93,75730.0,53.86,53.93,53.85,53.93,75730.0
2023-05-15 13:00:00,53.93,53.94,53.88,53.93,420934.0,53.93,53.94,53.88,53.93,420934.0
2023-05-15 13:10:00,53.93,53.94,53.88,53.89,140622.0,53.93,53.94,53.88,53.89,140622.0
2023-05-15 13:20:00,53.89,53.92,53.79,53.8,420496.0,53.89,53.92,53.79,53.8,420496.0
2023-05-15 13:30:00,53.8,53.82,53.73,53.79,76938.0,53.8,53.82,53.73,53.79,76938.0
2023-05-15 13:40:00,53.8,53.8,53.63,53.66,123853.0,53.8,53.8,53.63,53.66,123853.0
2023-05-15 13:50:00,53.65,53.76,53.64,53.73,85029.0,53.65,53.76,53.64,53.73,85029.0
2023-05-15 14:00:00,53.73,53.85,53.73,53.82,92420.0,53.73,53.85,53.73,53.82,92420.0
2023-05-15 14:10:00,53.83,53.83,53.75,53.79,104656.0,53.83,53.83,53.75,53.79,104656.0
2023-05-15 14:20:00,53.79,53.8,53.74,53.75,70637.0,53.79,53.8,53.74,53.75,70637.0
2023-05-15 14:30:00,53.75,53.87,53.74,53.83,116136.0,53.75,53.87,53.74,53.83,116136.0
2023-05-15 14:40:00,53.83,53.83,53.8,53.82,65633.0,53.83,53.83,53.8,53.82,65633.0
2023-05-15 14:50:00,53.82,53.84,53.78,53.84,468409.0,53.82,53.84,53.78,53.84,468409.0
2023-05-15 15:00:00,53.84,53.85,53.8,53.84,89207.0,53.84,53.85,53.8,53.84,89207.0
2023-05-15 15:10:00,53.84,53.86,53.81,53.81,154716.0,53.84,53.86,53.81,53.81,154716.0
2023-05-15 15:20:00,53.81,53.81,53.74,53.76,158495.0,53.81,53.81,53.74,53.76,158495.0
2023-05-15 15:30:00,53.76,53.77,53.66,53.7,291975.0,53.76,53.77,53.66,53.7,291975.0
2023-05-15 15:40:00,53.7,53.77,53.61,53.7,312028.0,53.7,53.77,53.61,53.7,312028.0
2023-05-15 15:50:00,53.69,53.74,53.62,53.7,930422.0,53.69,53.74,53.62,53.7,930422.0
2023-05-16 09:30:00,53.71,53.8,53.47,53.48,237016.0,53.71,53.8,53.47,53.48,237016.0
2023-05-16 09:40:00,53.45,53.66,53.36,53.51,213779.0,53.45,53.66,53.36,53.51,213779.0
2023-05-16 09:50:00,53.52,53.62,53.43,53.59,174389.0,53.52,53.62,53.43,53.59,174389.0
2023-05-16 10:00:00,53.59,53.72,53.57,53.6,154715.0,53.59,53.72,53.57,53.6,154715.0
2023-05-16 10:10:00,53.6,53.78,53.51,53.78,156518.0,53.6,53.78,53.51,53.78,156518.0
2023-05-16 10:20:00,53.77,53.84,53.71,53.83,95339.0,53.77,53.84,53.71,53.83,95339.0
2023-05-16 10:30:00,53.84,53.85,53.72,53.73,70775.0,53.84,53.85,53.72,53.73,70775.0
2023-05-16 10:40:00,53.73,53.8,53.69,53.8,42295.0,53.73,53.8,53.69,53.8,42295.0
2023-05-16 10:50:00,53.79,53.81,53.73,53.75,94077.0,53.79,53.81,53.73,53.75,94077.0
2023-05-16 11:00:00,53.76,53.81,53.74,53.8,83243.0,53.76,53.81,53.74,53.8,83243.0
2023-05-16 11:10:00,53.79,53.87,53.73,53.78,141718.0,53.79,53.87,53.73,53.78,141718.0
2023-05-16 11:20:00,53.78,53.78,53.69,53.77,49127.0,53.78,53.78,53.69,53.77,49127.0
2023-05-16 11:30:00,53.77,53.78,53.65,53.65,61815.0,53.77,53.78,53.65,53.65,61815.0
2023-05-16 11:40:00,53.65,53.69,53.61,53.68,31172.0,53.65,53.69,53.61,53.68,31172.0
2023-05-16 11:50:00,53.69,53.73,53.66,53.7,30569.0,53.69,53.73,53.66,53.7,30569.0
2023-05-16 12:00:00,53.71,53.73,53.67,53.69,29572.0,53.71,53.73,53.67,53.69,29572.0
2023-05-16 12:10:00,53.69,53.74,53.68,53.7,51946.0,53.69,53.74,53.68,53.7,51946.0
2023-05-16 12:20:00,53.71,53.79,53.69,53.78,35431.0,53.71,53.79,53.69,53.78,35431.0
2023-05-16 12:30:00,53.79,53.8,53.72,53.76,41926.0,53.79,53.8,53.72,53.76,41926.0
2023-05-16 12:40:00,53.77,53.8,53.74,53.79,35153.0,53.77,53.8,53.74,53.79,35153.0
2023-05-16 12:50:00,53.79,53.81,53.76,53.8,32983.0,53.79,53.81,53.76,53.8,32983.0
2023-05-16 13:00:00,53.8,53.82,53.78,53.8,25333.0,53.8,53.82,53.78,53.8,25333.0
2023-05-16 13:10:00,53.79,53.8,53.75,53.77,16786.0,53.79,53.8,53.75,53.77,16786.0
2023-05-16 13:20:00,53.77,53.81,53.75,53.81,17396.0,53.77,53.81,53.75,53.81,17396.0
2023-05-16 13:30:00,53.8,53.83,53.77,53.78,85971.0,53.8,53.83,53.77,53.78,85971.0
2023-05-16 13:40:00,53.78,53.8,53.73,53.78,65343.0,53.78,53.8,53.73,53.78,65343.0
2023-05-16 13:50:00,53.79,53.83,53.76,53.82,43658.0,53.79,53.83,53.76,53.82,43658.0
2023-05-16 14:00:00,53.82,53.83,53.75,53.76,275326.0,53.82,53.83,53.75,53.76,275326.0
2023-05-16 14:10:00,53.76,53.87,53.76,53.85,48954.0,53.76,53.87,53.76,53.85,48954.0
2023-05-16 14:20:00,53.85,53.86,53.83,53.86,39017.0,53.85,53.86,53.83,53.86,39017.0
2023-05-16 14:30:00,53.86,53.94,53.85,53.88,59600.0,53.86,53.94,53.85,53.88,59600.0
2023-05-16 14:40:00,53.87,53.9,53.84,53.88,46292.0,53.87,53.9,53.84,53.88,46292.0
2023-05-16 14:50:00,53.88,53.92,53.87,53.89,48057.0,53.88,53.92,53.87,53.89,48057.0
2023-05-16 15:00:00,53.89,53.9,53.86,53.87,47513.0,53.89,53.9,53.86,53.87,47513.0
2023-05-16 15:10:00,53.88,53.94,53.87,53.91,76465.0,53.88,53.94,53.87,53.91,76465.0
2023-05-16 15:20:00,53.9,53.94,53.87,53.91,141361.0,53.9,53.94,53.87,53.91,141361.0
2023-05-16 15:30:00,53.91,54.01,53.9,53.97,328155.0,53.91,54.01,53.9,53.97,328155.0
2023-05-16 15:40:00,53.97,54.08,53.93,54.01,334656.0,53.97,54.08,53.93,54.01,334656.0
2023-05-16 15:50:00,54.0,54.0,53.77,53.77,504740.0,54.0,54.0,53.77,53.77,504740.0
2023-05-17 09:30:00,53.93,54.04,53.51,53.51,192852.0,53.93,54.04,53.51,53.51,192852.0
2023-05-17 09:40:00,53.52,53.53,53.18,53.38,248532.0,53.52,53.53,53.18,53.38,248532.0
2023-05-17 09:50:00,53.38,53.4,53.25,53.34,82315.0,53.38,53.4,53.25,53.34,82315.0
2023-05-17 10:00:00,53.35,53.53,53.34,53.41,134898.0,53.35,53.53,53.34,53.41,134898.0
2023-05-17 10:10:00,53.42,53.55,53.42,53.5,110207.0,53.42,53.55,53.42,53.5,110207.0
2023-05-17 10:20:00,53.5,53.6,53.5,53.51,118963.0,53.5,53.6,53.5,53.51,118963.0
2023-05-17 10:30:00,53.52,53.6,53.48,53.48,96402.0,53.52,53.6,53.48,53.48,96402.0
2023-05-17 10:40:00,53.48,53.49,53.31,53.32,129080.0,53.48,53.49,53.31,53.32,129080.0
2023-05-17 10:50:00,53.32,53.37,53.28,53.33,122741.0,53.32,53.37,53.28,53.33,122741.0
2023-05-17 11:00:00,53.33,53.34,53.2,53.21,130403.0,53.33,53.34,53.2,53.21,130403.0
2023-05-17 11:10:00,53.21,53.22,53.0,53.03,134874.0,53.21,53.22,53.0,53.03,134874.0
2023-05-17 11:20:00,53.03,53.03,52.86,53.02,279767.0,53.03,53.03,52.86,53.02,279767.0
2023-05-17 11:30:00,53.03,53.13,53.0,53.12,135996.0,53.03,53.13,53.0,53.12,135996.0
2023-05-17 11:40:00,53.12,53.3,53.11,53.27,95588.0,53.12,53.3,53.11,53.27,95588.0
2023-05-17 11:50:00,53.27,53.32,53.21,53.32,59949.0,53.27,53.32,53.21,53.32,59949.0
2023-05-17 12:00:00,53.32,53.39,53.28,53.36,59524.0,53.32,53.39,53.28,53.36,59524.0
2023-05-17 12:10:00,53.36,53.4,53.34,53.35,91173.0,53.36,53.4,53.34,53.35,91173.0
2023-05-17 12:20:00,53.37,53.43,53.36,53.38,55378.0,53.37,53.43,53.36,53.38,55378.0
2023-05-17 12:30:00,53.38,53.55,53.37,53.55,148640.0,53.38,53.55,53.37,53.55,148640.0
2023-05-17 12:40:00,53.55,53.58,53.51,53.54,52859.0,53.55,53.58,53.51,53.54,52859.0
2023-05-17 12:50:00,53.54,53.56,53.46,53.56,114415.0,53.54,53.56,53.46,53.56,114415.0
2023-05-17 13:00:00,53.56,53.68,53.55,53.66,35247.0,53.56,53.68,53.55,53.66,35247.0
2023-05-17 13:10:00,53.66,53.67,53.6,53.6,61270.0,53.66,53.67,53.6,53.6,61270.0
2023-05-17 13:20:00,53.6,53.64,53.58,53.59,50897.0,53.6,53.64,53.58,53.59,50897.0
2023-05-17 13:30:00,53.59,53.66,53.59,53.63,33994.0,53.59,53.66,53.59,53.63,33994.0
2023-05-17 13:40:00,53.63,53.73,53.63,53.66,118504.0,53.63,53.73,53.63,53.66,118504.0
2023-05-17 13:50:00,53.66,53.69,53.62,53.68,69160.0,53.66,53.69,53.62,53.68,69160.0
2023-05-17 14:00:00,53.68,53.68,53.55,53.56,74966.0,53.68,53.68,53.55,53.56,74966.0
2023-05-17 14:10:00,53.57,53.58,53.46,53.47,86296.0,53.57,53.58,53.46,53.47,86296.0
2023-05-17 14:20:00,53.47,53.49,53.45,53.47,29008.0,53.47,53.49,53.45,53.47,29008.0
2023-05-17 14:30:00,53.47,53.52,53.46,53.48,48539.0,53.47,53.52,53.46,53.48,48539.0
2023-05-17 14:40:00,53.49,53.52,53.47,53.51,178437.0,53.49,53.52,53.47,53.51,178437.0
2023-05-17 14:50:00,53.51,53.52,53.46,53.46,29455.0,53.51,53.52,53.46,53.46,29455.0
2023-05-17 15:00:00,53.47,53.52,53.45,53.46,96212.0,53.47,53.52,53.45,53.46,96212.0
2023-05-17 15:10:00,53.47,53.52,53.46,53.49,87502.0,53.47,53.52,53.46,53.49,87502.0
2023-05-17 15:20:00,53.5,53.5,53.4,53.41,82237.0,53.5,53.5,53.4,53.41,82237.0
2023-05-17 15:30:00,53.41,53.43,53.35,53.39,147192.0,53.41,53.43,53.35,53.39,147192.0
2023-05-17 15:40:00,53.39,53.43,53.36,53.4,230473.0,53.39,53.43,53.36,53.4,230473.0
2023-05-17 15:50:00,53.42,53.44,53.33,53.42,564570.0,53.42,53.44,53.33,53.42,564570.0
2023-05-18 09:30:00,53.41,53.58,53.34,53.47,141472.0,53.41,53.58,53.34,53.47,141472.0
2023-05-18 09:40:00,53.46,53.53,53.36,53.52,106847.0,53.46,53.53,53.36,53.52,106847.0
2023-05-18 09:50:00,53.51,53.55,53.4,53.41,108508.0,53.51,53.55,53.4,53.41,108508.0
2023-05-18 10:00:00,53.41,53.54,53.37,53.54,137436.0,53.41,53.54,53.37,53.54,137436.0
2023-05-18 10:10:00,53.54,53.54,53.42,53.47,165744.0,53.54,53.54,53.42,53.47,165744.0
2023-05-18 10:20:00,53.46,53.5,53.4,53.46,293664.0,53.46,53.5,53.4,53.46,293664.0
2023-05-18 10:30:00,53.47,53.5,53.42,53.48,311373.0,53.47,53.5,53.42,53.48,311373.0
2023-05-18 10:40:00,53.48,53.49,53.39,53.43,126923.0,53.48,53.49,53.39,53.43,126923.0
2023-05-18 10:50:00,53.43,53.45,53.38,53.4,70942.0,53.43,53.45,53.38,53.4,70942.0
2023-05-18 11:00:00,53.4,53.47,53.39,53.46,90998.0,53.4,53.47,53.39,53.46,90998.0
2023-05-18 11:10:00,53.47,53.48,53.43,53.44,63459.0,53.47,53.48,53.43,53.44,63459.0
2023-05-18 11:20:00,53.44,53.46,53.36,53.36,45951.0,53.44,53.46,53.36,53.36,45951.0
2023-05-18 11:30:00,53.37,53.43,53.34,53.41,54165.0,53.37,53.43,53.34,53.41,54165.0
2023-05-18 11:40:00,53.4,53.47,53.38,53.45,85574.0,53.4,53.47,53.38,53.45,85574.0
2023-05-18 11:50:00,53.46,53.46,53.28,53.3,130413.0,53.46,53.46,53.28,53.3,130413.0
2023-05-18 12:00:00,53.3,53.35,53.25,53.28,92497.0,53.3,53.35,53.25,53.28,92497.0
2023-05-18 12:10:00,53.27,53.31,53.21,53.24,97609.0,53.27,53.31,53.21,53.24,97609.0
2023-05-18 12:20:00,53.25,53.34,53.24,53.3,66967.0,53.25,53.34,53.24,53.3,66967.0
2023-05-18 12:30:00,53.29,53.32,53.25,53.26,118302.0,53.29,53.32,53.25,53.26,118302.0
2023-05-18 12:40:00,53.26,53.29,53.23,53.28,65423.0,53.26,53.29,53.23,53.28,65423.0
2023-05-18 12:50:00,53.27,53.28,53.21,53.25,78243.0,53.27,53.28,53.21,53.25,78243.0
2023-05-18 13:00:00,53.24,53.29,53.24,53.28,38723.0,53.24,53.29,53.24,53.28,38723.0
2023-05-18 13:10:00,53.27,53.31,53.24,53.3,39947.0,53.27,53.31,53.24,53.3,39947.0
2023-05-18 13:20:00,53.3,53.35,53.27,53.27,76237.0,53.3,53.35,53.27,53.27,76237.0
2023-05-18 13:30:00,53.26,53.35,53.25,53.3,42721.0,53.26,53.35,53.25,53.3,42721.0
2023-05-18 13:40:00,53.29,53.3,53.24,53.29,40594.0,53.29,53.3,53.24,53.29,40594.0
2023-05-18 13:50:00,53.29,53.29,53.23,53.25,40377.0,53.29,53.29,53.23,53.25,40377.0
2023-05-18 14:00:00,53.25,53.32,53.23,53.3,41504.0,53.25,53.32,53.23,53.3,41504.0
2023-05-18 14:10:00,53.3,53.33,53.26,53.33,49766.0,53.3,53.33,53.26,53.33,49766.0
2023-05-18 14:20:00,53.32,53.41,53.32,53.37,53055.0,53.32,53.41,53.32,53.37,53055.0
2023-05-18 14:30:00,53.38,53.43,53.37,53.41,52278.0,53.38,53.43,53.37,53.41,52278.0
2023-05-18 14:40:00,53.42,53.43,53.36,53.39,66837.0,53.42,53.43,53.36,53.39,66837.0
2023-05-18 14:50:00,53.39,53.42,53.37,53.41,55550.0,53.39,53.42,53.37,53.41,55550.0
2023-05-18 15:00:00,53.41,53.46,53.39,53.45,84548.0,53.41,53.46,53.39,53.45,84548.0
2023-05-18 15:10:00,53.45,53.53,53.44,53.53,82791.0,53.45,53.53,53.44,53.53,82791.0
2023-05-18 15:20:00,53.53,53.53,53.45,53.49,92410.0,53.53,53.53,53.45,53.49,92410.0
2023-05-18 15:30:00,53.48,53.5,53.44,53.46,121186.0,53.48,53.5,53.44,53.46,121186.0
2023-05-18 15:40:00,53.47,53.51,53.43,53.49,559867.0,53.47,53.51,53.43,53.49,559867.0
2023-05-18 15:50:00,53.5,53.54,53.43,53.44,1034886.0,53.5,53.54,53.43,53.44,1034886.0
2023-05-19 09:30:00,53.53,53.62,53.35,53.59,226757.0,53.53,53.62,53.35,53.59,226757.0
2023-05-19 09:40:00,53.59,53.78,53.59,53.73,86146.0,53.59,53.78,53.59,53.73,86146.0
2023-05-19 09:50:00,53.73,53.78,53.63,53.64,74402.0,53.73,53.78,53.63,53.64,74402.0
2023-05-19 10:00:00,53.63,53.65,53.46,53.48,117912.0,53.63,53.65,53.46,53.48,117912.0
2023-05-19 10:10:00,53.47,53.49,53.42,53.48,96531.0,53.47,53.49,53.42,53.48,96531.0
2023-05-19 10:20:00,53.48,53.57,53.43,53.57,75877.0,53.48,53.57,53.43,53.57,75877.0
2023-05-19 10:30:00,53.57,53.6,53.55,53.59,73160.0,53.57,53.6,53.55,53.59,73160.0
2023-05-19 10:40:00,53.58,53.59,53.52,53.53,77781.0,53.58,53.59,53.52,53.53,77781.0
2023-05-19 10:50:00,53.54,53.65,53.53,53.61,88017.0,53.54,53.65,53.53,53.61,88017.0
2023-05-19 11:00:00,53.61,53.64,53.52,53.53,83381.0,53.61,53.64,53.52,53.53,83381.0
2023-05-19 11:10:00,53.53,53.57,53.41,53.46,89119.0,53.53,53.57,53.41,53.46,89119.0
2023-05-19 11:20:00,53.46,53.47,53.29,53.3,69154.0,53.46,53.47,53.29,53.3,69154.0
2023-05-19 11:30:00,53.3,53.32,53.18,53.21,80221.0,53.3,53.32,53.18,53.21,80221.0
2023-05-19 11:40:00,53.21,53.48,53.2,53.44,131944.0,53.21,53.48,53.2,53.44,131944.0
2023-05-19 11:50:00,53.44,53.52,53.41,53.47,86603.0,53.44,53.52,53.41,53.47,86603.0
2023-05-19 12:00:00,53.48,53.51,53.42,53.43,50030.0,53.48,53.51,53.42,53.43,50030.0
2023-05-19 12:10:00,53.43,53.45,53.37,53.4,58803.0,53.43,53.45,53.37,53.4,58803.0
2023-05-19 12:20:00,53.4,53.42,53.37,53.39,42048.0,53.4,53.42,53.37,53.39,42048.0
2023-05-19 12:30:00,53.38,53.38,53.3,53.33,55308.0,53.38,53.38,53.3,53.33,55308.0
2023-05-19 12:40:00,53.34,53.4,53.33,53.4,58137.0,53.34,53.4,53.33,53.4,58137.0
2023-05-19 12:50:00,53.39,53.43,53.37,53.39,46583.0,53.39,53.43,53.37,53.39,46583.0
2023-05-19 13:00:00,53.39,53.42,53.37,53.4,52321.0,53.39,53.42,53.37,53.4,52321.0
2023-05-19 13:10:00,53.39,53.44,53.38,53.43,54088.0,53.39,53.44,53.38,53.43,54088.0
2023-05-19 13:20:00,53.43,53.45,53.41,53.44,42822.0,53.43,53.45,53.41,53.44,42822.0
2023-05-19 13:30:00,53.43,53.53,53.42,53.53,73456.0,53.43,53.53,53.42,53.53,73456.0
2023-05-19 13:40:00,53.52,53.52,53.36,53.36,76274.0,53.52,53.52,53.36,53.36,76274.0
2023-05-19 13:50:00,53.37,53.4,53.35,53.36,41095.0,53.37,53.4,53.35,53.36,41095.0
2023-05-19 14:00:00,53.36,53.38,53.32,53.32,53205.0,53.36,53.38,53.32,53.32,53205.0
2023-05-19 14:10:00,53.32,53.33,53.26,53.29,57436.0,53.32,53.33,53.26,53.29,57436.0
2023-05-19 14:20:00,53.3,53.36,53.29,53.3,59266.0,53.3,53.36,53.29,53.3,59266.0
2023-05-19 14:30:00,53.3,53.33,53.27,53.32,60632.0,53.3,53.33,53.27,53.32,60632.0
2023-05-19 14:40:00,53.31,53.35,53.29,53.31,41914.0,53.31,53.35,53.29,53.31,41914.0
2023-05-19 14:50:00,53.32,53.41,53.31,53.39,63546.0,53.32,53.41,53.31,53.39,63546.0
2023-05-19 15:00:00,53.4,53.4,53.33,53.36,77652.0,53.4,53.4,53.33,53.36,77652.0
2023-05-19 15:10:00,53.37,53.43,53.36,53.4,52274.0,53.37,53.43,53.36,53.4,52274.0
2023-05-19 15:20:00,53.41,53.44,53.37,53.4,200407.0,53.41,53.44,53.37,53.4,200407.0
2023-05-19 15:30:00,53.4,53.46,53.36,53.45,87200.0,53.4,53.46,53.36,53.45,87200.0
2023-05-19 15:40:00,53.45,53.49,53.42,53.48,91316.0,53.45,53.49,53.42,53.48,91316.0
2023-05-19 15:50:00,53.48,53.67,53.37,53.63,973308.0,53.48,53.67,53.37,53.63,973308.0
2023-05-22 09:30:00,53.64,53.93,53.6,53.89,215096.0,53.64,53.93,53.6,53.89,215096.0
2023-05-22 09:40:00,53.89,53.97,53.83,53.84,88076.0,53.89,53.97,53.83,53.84,88076.0
2023-05-22 09:50:00,53.84,53.86,53.62,53.65,91228.0,53.84,53.86,53.62,53.65,91228.0
2023-05-22 10:00:00,53.65,53.73,53.64,53.7,114434.0,53.65,53.73,53.64,53.7,114434.0
2023-05-22 10:10:00,53.7,53.92,53.7,53.88,150637.0,53.7,53.92,53.7,53.88,150637.0
2023-05-22 10:20:00,53.88,54.0,53.87,53.99,100121.0,53.88,54.0,53.87,53.99,100121.0
2023-05-22 10:30:00,53.99,54.02,53.94,53.98,104030.0,53.99,54.02,53.94,53.98,104030.0
2023-05-22 10:40:00,53.97,54.02,53.88,53.89,70469.0,53.97,54.02,53.88,53.89,70469.0
2023-05-22 10:50:00,53.89,54.06,53.86,54.06,102862.0,53.89,54.06,53.86,54.06,102862.0
2023-05-22 11:00:00,54.06,54.17,54.06,54.07,88518.0,54.06,54.17,54.06,54.07,88518.0
2023-05-22 11:10:00,54.07,54.13,54.05,54.13,69945.0,54.07,54.13,54.05,54.13,69945.0
2023-05-22 11:20:00,54.12,54.14,54.04,54.06,80276.0,54.12,54.14,54.04,54.06,80276.0
2023-05-22 11:30:00,54.06,54.14,54.05,54.07,105912.0,54.06,54.14,54.05,54.07,105912.0
2023-05-22 11:40:00,54.05,54.09,54.01,54.03,66328.0,54.05,54.09,54.01,54.03,66328.0
2023-05-22 11:50:00,54.03,54.12,53.99,54.1,64513.0,54.03,54.12,53.99,54.1,64513.0
2023-05-22 12:00:00,54.1,54.11,54.04,54.05,56067.0,54.1,54.11,54.04,54.05,56067.0
2023-05-22 12:10:00,54.05,54.12,54.04,54.12,82564.0,54.05,54.12,54.04,54.12,82564.0
2023-05-22 12:20:00,54.12,54.15,54.05,54.07,84025.0,54.12,54.15,54.05,54.07,84025.0
2023-05-22 12:30:00,54.07,54.1,53.98,53.98,62380.0,54.07,54.1,53.98,53.98,62380.0
2023-05-22 12:40:00,53.99,54.01,53.94,53.95,62774.0,53.99,54.01,53.94,53.95,62774.0
2023-05-22 12:50:00,53.96,54.02,53.96,53.97,82535.0,53.96,54.02,53.96,53.97,82535.0
2023-05-22 13:00:00,53.97,54.01,53.96,53.97,50616.0,53.97,54.01,53.96,53.97,50616.0
2023-05-22 13:10:00,53.97,53.98,53.88,53.94,79922.0,53.97,53.98,53.88,53.94,79922.0
2023-05-22 13:20:00,53.93,53.98,53.92,53.96,42482.0,53.93,53.98,53.92,53.96,42482.0
2023-05-22 13:30:00,53.96,53.96,53.84,53.85,48654.0,53.96,53.96,53.84,53.85,48654.0
2023-05-22 13:40:00,53.85,53.9,53.83,53.85,49075.0,53.85,53.9,53.83,53.85,49075.0
2023-05-22 13:50:00,53.85,53.87,53.78,53.81,58615.0,53.85,53.87,53.78,53.81,58615.0
2023-05-22 14:00:00,53.8,53.9,53.8,53.9,48663.0,53.8,53.9,53.8,53.9,48663.0
2023-05-22 14:10:00,53.9,53.9,53.84,53.9,40713.0,53.9,53.9,53.84,53.9,40713.0
2023-05-22 14:20:00,53.9,53.9,53.83,53.89,50698.0,53.9,53.9,53.83,53.89,50698.0
2023-05-22 14:30:00,53.89,53.92,53.87,53.88,47998.0,53.89,53.92,53.87,53.88,47998.0
2023-05-22 14:40:00,53.88,53.92,53.86,53.92,54280.0,53.88,53.92,53.86,53.92,54280.0
2023-05-22 14:50:00,53.92,53.96,53.87,53.93,70340.0,53.92,53.96,53.87,53.93,70340.0
2023-05-22 15:00:00,53.93,53.97,53.89,53.91,74152.0,53.93,53.97,53.89,53.91,74152.0
2023-05-22 15:10:00,53.91,53.91,53.79,53.81,93189.0,53.91,53.91,53.79,53.81,93189.0
2023-05-22 15:20:00,53.81,53.81,53.68,53.73,92446.0,53.81,53.81,53.68,53.73,92446.0
2023-05-22 15:30:00,53.73,53.73,53.64,53.66,121120.0,53.73,53.73,53.64,53.66,121120.0
2023-05-22 15:40:00,53.65,53.74,53.63,53.72,186372.0,53.65,53.74,53.63,53.72,186372.0
2023-05-22 15:50:00,53.72,53.76,53.64,53.69,621332.0,53.72,53.76,53.64,53.69,621332.0
2023-05-23 09:30:00,53.26,53.58,53.19,53.38,240673.0,53.26,53.58,53.19,53.38,240673.0
2023-05-23 09:40:00,53.37,53.53,53.37,53.44,79294.0,53.37,53.53,53.37,53.44,79294.0
2023-05-23 09:50:00,53.43,53.48,53.33,53.38,107410.0,53.43,53.48,53.33,53.38,107410.0
2023-05-23 10:00:00,53.37,53.45,53.32,53.44,152635.0,53.37,53.45,53.32,53.44,152635.0
2023-05-23 10:10:00,53.45,53.48,53.34,53.41,98652.0,53.45,53.48,53.34,53.41,98652.0
2023-05-23 10:20:00,53.41,53.48,53.39,53.47,134370.0,53.41,53.48,53.39,53.47,134370.0
2023-05-23 10:30:00,53.47,53.48,53.35,53.37,147552.0,53.47,53.48,53.35,53.37,147552.0
2023-05-23 10:40:00,53.36,53.37,53.19,53.2,112707.0,53.36,53.37,53.19,53.2,112707.0
2023-05-23 10:50:00,53.19,53.23,53.17,53.19,79741.0,53.19,53.23,53.17,53.19,79741.0
2023-05-23 11:00:00,53.19,53.24,53.16,53.17,106892.0,53.19,53.24,53.16,53.17,106892.0
2023-05-23 11:10:00,53.16,53.19,53.02,53.02,88617.0,53.16,53.19,53.02,53.02,88617.0
2023-05-23 11:20:00,53.03,53.03,52.99,53.0,123506.0,53.03,53.03,52.99,53.0,123506.0
2023-05-23 11:30:00,53.0,53.0,52.81,52.84,214913.0,53.0,53.0,52.81,52.84,214913.0
2023-05-23 11:40:00,52.85,52.87,52.72,52.74,133471.0,52.85,52.87,52.72,52.74,133471.0
2023-05-23 11:50:00,52.75,52.77,52.51,52.53,175870.0,52.75,52.77,52.51,52.53,175870.0
2023-05-23 12:00:00,52.53,52.55,52.45,52.46,183811.0,52.53,52.55,52.45,52.46,183811.0
2023-05-23 12:10:00,52.46,52.47,52.29,52.32,205452.0,52.46,52.47,52.29,52.32,205452.0
2023-05-23 12:20:00,52.33,52.33,52.2,52.25,240838.0,52.33,52.33,52.2,52.25,240838.0
2023-05-23 12:30:00,52.25,52.36,52.14,52.17,216848.0,52.25,52.36,52.14,52.17,216848.0
2023-05-23 12:40:00,52.17,52.25,52.09,52.12,205874.0,52.17,52.25,52.09,52.12,205874.0
2023-05-23 12:50:00,52.11,52.15,52.05,52.07,110107.0,52.11,52.15,52.05,52.07,110107.0
2023-05-23 13:00:00,52.06,52.11,52.02,52.09,168681.0,52.06,52.11,52.02,52.09,168681.0
2023-05-23 13:10:00,52.08,52.13,51.88,51.9,224307.0,52.08,52.13,51.88,51.9,224307.0
2023-05-23 13:20:00,51.89,51.89,51.61,51.64,192543.0,51.89,51.89,51.61,51.64,192543.0
2023-05-23 13:30:00,51.63,51.73,51.54,51.64,278306.0,51.63,51.73,51.54,51.64,278306.0
2023-05-23 13:40:00,51.64,51.75,51.59,51.73,150086.0,51.64,51.75,51.59,51.73,150086.0
2023-05-23 13:50:00,51.73,51.83,51.71,51.78,199880.0,51.73,51.83,51.71,51.78,199880.0
2023-05-23 14:00:00,51.78,51.97,51.77,51.91,396380.0,51.78,51.97,51.77,51.91,396380.0
2023-05-23 14:10:00,51.91,51.92,51.68,51.78,214593.0,51.91,51.92,51.68,51.78,214593.0
2023-05-23 14:20:00,51.78,51.86,51.69,51.81,234957.0,51.78,51.86,51.69,51.81,234957.0
2023-05-23 14:30:00,51.82,51.85,51.75,51.77,98828.0,51.82,51.85,51.75,51.77,98828.0
2023-05-23 14:40:00,51.78,51.83,51.72,51.72,83666.0,51.78,51.83,51.72,51.72,83666.0
2023-05-23 14:50:00,51.72,51.85,51.71,51.75,162043.0,51.72,51.85,51.71,51.75,162043.0
2023-05-23 15:00:00,51.75,51.76,51.64,51.68,88021.0,51.75,51.76,51.64,51.68,88021.0
2023-05-23 15:10:00,51.68,51.71,51.56,51.56,168772.0,51.68,51.71,51.56,51.56,168772.0
2023-05-23 15:20:00,51.57,51.62,51.54,51.55,369997.0,51.57,51.62,51.54,51.55,369997.0
2023-05-23 15:30:00,51.55,51.65,51.52,51.56,394450.0,51.55,51.65,51.52,51.56,394450.0
2023-05-23 15:40:00,51.56,51.56,51.43,51.44,306099.0,51.56,51.56,51.43,51.44,306099.0
2023-05-23 15:50:00,51.44,51.53,51.38,51.51,1090414.0,51.44,51.53,51.38,51.51,1090414.0
2023-05-24 09:30:00,51.4,51.51,51.23,51.5,620787.0,51.4,51.51,51.23,51.5,620787.0
2023-05-24 09:40:00,51.51,51.79,51.5,51.79,231689.0,51.51,51.79,51.5,51.79,231689.0
2023-05-24 09:50:00,51.78,52.0,51.74,51.85,821337.0,51.78,52.0,51.74,51.85,821337.0
2023-05-24 10:00:00,51.86,51.97,51.82,51.87,211134.0,51.86,51.97,51.82,51.87,211134.0
2023-05-24 10:10:00,51.87,51.96,51.79,51.95,318655.0,51.87,51.96,51.79,51.95,318655.0
2023-05-24 10:20:00,51.95,52.2,51.93,52.18,314057.0,51.95,52.2,51.93,52.18,314057.0
2023-05-24 10:30:00,52.18,52.19,51.86,51.93,257260.0,52.18,52.19,51.86,51.93,257260.0
2023-05-24 10:40:00,51.92,52.13,51.92,52.12,405769.0,51.92,52.13,51.92,52.12,405769.0
2023-05-24 10:50:00,52.12,52.12,51.98,52.07,476473.0,52.12,52.12,51.98,52.07,476473.0
2023-05-24 11:00:00,52.07,52.25,52.05,52.22,131449.0,52.07,52.25,52.05,52.22,131449.0
2023-05-24 11:10:00,52.22,52.31,52.16,52.23,174427.0,52.22,52.31,52.16,52.23,174427.0
2023-05-24 11:20:00,52.23,52.25,52.01,52.04,166620.0,52.23,52.25,52.01,52.04,166620.0
2023-05-24 11:30:00,52.04,52.07,51.94,52.0,74336.0,52.04,52.07,51.94,52.0,74336.0
2023-05-24 11:40:00,52.0,52.0,51.91,51.94,73686.0,52.0,52.0,51.91,51.94,73686.0
2023-05-24 11:50:00,51.94,52.01,51.93,52.0,83007.0,51.94,52.01,51.93,52.0,83007.0
2023-05-24 12:00:00,51.99,52.06,51.99,52.02,55214.0,51.99,52.06,51.99,52.02,55214.0
2023-05-24 12:10:00,52.03,52.03,51.96,51.98,75070.0,52.03,52.03,51.96,51.98,75070.0
2023-05-24 12:20:00,51.98,52.02,51.9,51.96,126241.0,51.98,52.02,51.9,51.96,126241.0
2023-05-24 12:30:00,51.97,52.06,51.96,52.03,158882.0,51.97,52.06,51.96,52.03,158882.0
2023-05-24 12:40:00,52.03,52.05,51.99,52.0,66414.0,52.03,52.05,51.99,52.0,66414.0
2023-05-24 12:50:00,52.0,52.04,51.98,52.01,91425.0,52.0,52.04,51.98,52.01,91425.0
2023-05-24 13:00:00,52.02,52.19,51.99,52.18,1016625.0,52.02,52.19,51.99,52.18,1016625.0
2023-05-24 13:10:00,52.18,52.24,52.07,52.1,84222.0,52.18,52.24,52.07,52.1,84222.0
2023-05-24 13:20:00,52.11,52.14,52.07,52.08,51977.0,52.11,52.14,52.07,52.08,51977.0
2023-05-24 13:30:00,52.08,52.14,52.06,52.14,99594.0,52.08,52.14,52.06,52.14,99594.0
2023-05-24 13:40:00,52.14,52.16,52.05,52.09,84389.0,52.14,52.16,52.05,52.09,84389.0
2023-05-24 13:50:00,52.09,52.16,52.08,52.14,66732.0,52.09,52.16,52.08,52.14,66732.0
2023-05-24 14:00:00,52.14,52.18,52.07,52.08,84157.0,52.14,52.18,52.07,52.08,84157.0
2023-05-24 14:10:00,52.09,52.11,52.04,52.08,90573.0,52.09,52.11,52.04,52.08,90573.0
2023-05-24 14:20:00,52.08,52.08,51.99,52.01,111394.0,52.08,52.08,51.99,52.01,111394.0
2023-05-24 14:30:00,52.01,52.11,51.97,52.09,75007.0,52.01,52.11,51.97,52.09,75007.0
2023-05-24 14:40:00,52.09,52.11,52.05,52.06,69114.0,52.09,52.11,52.05,52.06,69114.0
2023-05-24 14:50:00,52.07,52.1,52.04,52.09,105202.0,52.07,52.1,52.04,52.09,105202.0
2023-05-24 15:00:00,52.09,52.09,52.01,52.05,88238.0,52.09,52.09,52.01,52.05,88238.0
2023-05-24 15:10:00,52.05,52.17,52.04,52.16,128339.0,52.05,52.17,52.04,52.16,128339.0
2023-05-24 15:20:00,52.16,52.21,52.08,52.09,188391.0,52.16,52.21,52.08,52.09,188391.0
2023-05-24 15:30:00,52.1,52.2,52.06,52.11,227791.0,52.1,52.2,52.06,52.11,227791.0
2023-05-24 15:40:00,52.11,52.16,52.01,52.03,277013.0,52.11,52.16,52.01,52.03,277013.0
2023-05-24 15:50:00,52.02,52.03,51.89,51.94,706968.0,52.02,52.03,51.89,51.94,706968.0
2023-05-25 09:30:00,51.96,51.96,51.33,51.48,360791.0,51.96,51.96,51.33,51.48,360791.0
2023-05-25 09:40:00,51.5,51.78,51.48,51.52,336056.0,51.5,51.78,51.48,51.52,336056.0
2023-05-25 09:50:00,51.53,51.57,51.41,51.57,142824.0,51.53,51.57,51.41,51.57,142824.0
2023-05-25 10:00:00,51.55,51.72,51.55,51.71,98719.0,51.55,51.72,51.55,51.71,98719.0
2023-05-25 10:10:00,51.71,51.9,51.69,51.76,190877.0,51.71,51.9,51.69,51.76,190877.0
2023-05-25 10:20:00,51.76,51.77,51.63,51.64,141272.0,51.76,51.77,51.63,51.64,141272.0
2023-05-25 10:30:00,51.65,51.67,51.51,51.65,92153.0,51.65,51.67,51.51,51.65,92153.0
2023-05-25 10:40:00,51.66,51.8,51.64,51.71,134745.0,51.66,51.8,51.64,51.71,134745.0
2023-05-25 10:50:00,51.71,51.73,51.61,51.71,246822.0,51.71,51.73,51.61,51.71,246822.0
2023-05-25 11:00:00,51.71,51.83,51.68,51.79,104207.0,51.71,51.83,51.68,51.79,104207.0
2023-05-25 11:10:00,51.8,51.87,51.71,51.72,149809.0,51.8,51.87,51.71,51.72,149809.0
2023-05-25 11:20:00,51.72,51.73,51.59,51.66,121514.0,51.72,51.73,51.59,51.66,121514.0
2023-05-25 11:30:00,51.66,51.72,51.65,51.69,78605.0,51.66,51.72,51.65,51.69,78605.0
2023-05-25 11:40:00,51.7,51.73,51.65,51.68,121313.0,51.7,51.73,51.65,51.68,121313.0
2023-05-25 11:50:00,51.68,51.71,51.64,51.68,164297.0,51.68,51.71,51.64,51.68,164297.0
2023-05-25 12:00:00,51.68,51.72,51.64,51.71,86089.0,51.68,51.72,51.64,51.71,86089.0
2023-05-25 12:10:00,51.71,51.71,51.6,51.61,223739.0,51.71,51.71,51.6,51.61,223739.0
2023-05-25 12:20:00,51.62,51.62,51.46,51.51,120136.0,51.62,51.62,51.46,51.51,120136.0
2023-05-25 12:30:00,51.52,51.54,51.4,51.42,157518.0,51.52,51.54,51.4,51.42,157518.0
2023-05-25 12:40:00,51.41,51.5,51.39,51.44,93480.0,51.41,51.5,51.39,51.44,93480.0
2023-05-25 12:50:00,51.45,51.52,51.43,51.45,111077.0,51.45,51.52,51.43,51.45,111077.0
2023-05-25 13:00:00,51.46,51.48,51.39,51.41,67813.0,51.46,51.48,51.39,51.41,67813.0
2023-05-25 13:10:00,51.41,51.51,51.4,51.49,110312.0,51.41,51.51,51.4,51.49,110312.0
2023-05-25 13:20:00,51.5,51.57,51.49,51.56,58746.0,51.5,51.57,51.49,51.56,58746.0
2023-05-25 13:30:00,51.57,51.58,51.52,51.57,92081.0,51.57,51.58,51.52,51.57,92081.0
2023-05-25 13:40:00,51.57,51.59,51.52,51.59,71947.0,51.57,51.59,51.52,51.59,71947.0
2023-05-25 13:50:00,51.58,51.67,51.51,51.66,77452.0,51.58,51.67,51.51,51.66,77452.0
2023-05-25 14:00:00,51.67,51.82,51.67,51.69,124905.0,51.67,51.82,51.67,51.69,124905.0
2023-05-25 14:10:00,51.69,51.79,51.68,51.75,68567.0,51.69,51.79,51.68,51.75,68567.0
2023-05-25 14:20:00,51.76,51.84,51.73,51.77,141314.0,51.76,51.84,51.73,51.77,141314.0
2023-05-25 14:30:00,51.77,51.79,51.66,51.72,72930.0,51.77,51.79,51.66,51.72,72930.0
2023-05-25 14:40:00,51.72,51.73,51.65,51.66,82387.0,51.72,51.73,51.65,51.66,82387.0
2023-05-25 14:50:00,51.66,51.68,51.61,51.65,51010.0,51.66,51.68,51.61,51.65,51010.0
2023-05-25 15:00:00,51.65,51.67,51.58,51.61,75625.0,51.65,51.67,51.58,51.61,75625.0
2023-05-25 15:10:00,51.6,51.63,51.55,51.56,97548.0,51.6,51.63,51.55,51.56,97548.0
2023-05-25 15:20:00,51.55,51.63,51.53,51.6,97270.0,51.55,51.63,51.53,51.6,97270.0
2023-05-25 15:30:00,51.6,51.63,51.55,51.61,218430.0,51.6,51.63,51.55,51.61,218430.0
2023-05-25 15:40:00,51.61,51.68,51.59,51.62,183994.0,51.61,51.68,51.59,51.62,183994.0
2023-05-25 15:50:00,51.61,51.63,51.49,51.54,501008.0,51.61,51.63,51.49,51.54,501008.0
2023-05-26 09:30:00,51.51,51.91,51.51,51.8,168386.0,51.51,51.91,51.51,51.8,168386.0
2023-05-26 09:40:00,51.82,51.92,51.62,51.66,101615.0,51.82,51.92,51.62,51.66,101615.0
2023-05-26 09:50:00,51.68,51.68,51.5,51.53,92645.0,51.68,51.68,51.5,51.53,92645.0
2023-05-26 10:00:00,51.52,51.58,51.45,51.49,124358.0,51.52,51.58,51.45,51.49,124358.0
2023-05-26 10:10:00,51.48,51.5,51.39,51.4,185218.0,51.48,51.5,51.39,51.4,185218.0
2023-05-26 10:20:00,51.4,51.51,51.3,51.5,159112.0,51.4,51.51,51.3,51.5,159112.0
2023-05-26 10:30:00,51.49,51.49,51.34,51.37,109265.0,51.49,51.49,51.34,51.37,109265.0
2023-05-26 10:40:00,51.38,51.42,51.32,51.38,84383.0,51.38,51.42,51.32,51.38,84383.0
2023-05-26 10:50:00,51.38,51.47,51.33,51.47,83540.0,51.38,51.47,51.33,51.47,83540.0
2023-05-26 11:00:00,51.47,51.53,51.36,51.37,80105.0,51.47,51.53,51.36,51.37,80105.0
2023-05-26 11:10:00,51.37,51.49,51.3,51.47,109878.0,51.37,51.49,51.3,51.47,109878.0
2023-05-26 11:20:00,51.48,51.49,51.35,51.36,80778.0,51.48,51.49,51.35,51.36,80778.0
2023-05-26 11:30:00,51.37,51.4,51.29,51.3,88628.0,51.37,51.4,51.29,51.3,88628.0
2023-05-26 11:40:00,51.3,51.34,51.25,51.27,221368.0,51.3,51.34,51.25,51.27,221368.0
2023-05-26 11:50:00,51.27,51.27,51.2,51.2,92508.0,51.27,51.27,51.2,51.2,92508.0
2023-05-26 12:00:00,51.2,51.22,51.06,51.08,203730.0,51.2,51.22,51.06,51.08,203730.0
2023-05-26 12:10:00,51.08,51.14,50.99,51.09,197061.0,51.08,51.14,50.99,51.09,197061.0
2023-05-26 12:20:00,51.09,51.21,51.09,51.18,282572.0,51.09,51.21,51.09,51.18,282572.0
2023-05-26 12:30:00,51.19,51.28,51.18,51.25,160279.0,51.19,51.28,51.18,51.25,160279.0
2023-05-26 12:40:00,51.25,51.31,51.17,51.18,194213.0,51.25,51.31,51.17,51.18,194213.0
2023-05-26 12:50:00,51.18,51.29,51.16,51.28,281612.0,51.18,51.29,51.16,51.28,281612.0
2023-05-26 13:00:00,51.29,51.34,51.23,51.23,122819.0,51.29,51.34,51.23,51.23,122819.0
2023-05-26 13:10:00,51.23,51.24,51.03,51.13,119890.0,51.23,51.24,51.03,51.13,119890.0
2023-05-26 13:20:00,51.13,51.21,51.1,51.16,75958.0,51.13,51.21,51.1,51.16,75958.0
2023-05-26 13:30:00,51.17,51.17,51.04,51.05,56002.0,51.17,51.17,51.04,51.05,56002.0
2023-05-26 13:40:00,51.05,51.05,50.99,51.03,142550.0,51.05,51.05,50.99,51.03,142550.0
2023-05-26 13:50:00,51.03,51.1,51.03,51.09,38485.0,51.03,51.1,51.03,51.09,38485.0
2023-05-26 14:00:00,51.09,51.09,50.96,50.98,52223.0,51.09,51.09,50.96,50.98,52223.0
2023-05-26 14:10:00,50.98,51.01,50.94,50.94,57946.0,50.98,51.01,50.94,50.94,57946.0
2023-05-26 14:20:00,50.95,51.02,50.93,51.0,174000.0,50.95,51.02,50.93,51.0,174000.0
2023-05-26 14:30:00,51.01,51.17,51.0,51.15,65026.0,51.01,51.17,51.0,51.15,65026.0
2023-05-26 14:40:00,51.15,51.15,51.09,51.1,42602.0,51.15,51.15,51.09,51.1,42602.0
2023-05-26 14:50:00,51.09,51.14,51.06,51.09,92477.0,51.09,51.14,51.06,51.09,92477.0
2023-05-26 15:00:00,51.09,51.15,51.08,51.15,140551.0,51.09,51.15,51.08,51.15,140551.0
2023-05-26 15:10:00,51.15,51.16,51.08,51.12,59134.0,51.15,51.16,51.08,51.12,59134.0
2023-05-26 15:20:00,51.12,51.12,51.04,51.05,90596.0,51.12,51.12,51.04,51.05,90596.0
2023-05-26 15:30:00,51.05,51.12,51.04,51.12,107651.0,51.05,51.12,51.04,51.12,107651.0
2023-05-26 15:40:00,51.12,51.16,51.1,51.11,154682.0,51.12,51.16,51.1,51.11,154682.0
2023-05-26 15:50:00,51.1,51.16,51.05,51.05,370783.0,51.1,51.16,51.05,51.05,370783.0
2023-05-30 09:30:00,51.22,51.22,50.97,50.98,201090.0,51.22,51.22,50.97,50.98,201090.0
2023-05-30 09:40:00,50.99,51.47,50.98,51.46,195019.0,50.99,51.47,50.98,51.46,195019.0
2023-05-30 09:50:00,51.46,51.53,51.36,51.44,137728.0,51.46,51.53,51.36,51.44,137728.0
2023-05-30 10:00:00,51.45,51.46,51.21,51.26,204432.0,51.45,51.46,51.21,51.26,204432.0
2023-05-30 10:10:00,51.26,51.3,51.2,51.24,60740.0,51.26,51.3,51.2,51.24,60740.0
2023-05-30 10:20:00,51.24,51.3,51.18,51.3,89343.0,51.24,51.3,51.18,51.3,89343.0
2023-05-30 10:30:00,51.3,51.4,51.28,51.3,109765.0,51.3,51.4,51.28,51.3,109765.0
2023-05-30 10:40:00,51.3,51.36,51.22,51.26,102037.0,51.3,51.36,51.22,51.26,102037.0
2023-05-30 10:50:00,51.26,51.28,51.17,51.17,235340.0,51.26,51.28,51.17,51.17,235340.0
2023-05-30 11:00:00,51.17,51.24,51.11,51.15,65993.0,51.17,51.24,51.11,51.15,65993.0
2023-05-30 11:10:00,51.14,51.14,51.05,51.08,73179.0,51.14,51.14,51.05,51.08,73179.0
2023-05-30 11:20:00,51.08,51.08,51.0,51.05,128388.0,51.08,51.08,51.0,51.05,128388.0
2023-05-30 11:30:00,51.06,51.12,51.05,51.09,110871.0,51.06,51.12,51.05,51.09,110871.0
2023-05-30 11:40:00,51.08,51.1,51.03,51.05,81374.0,51.08,51.1,51.03,51.05,81374.0
2023-05-30 11:50:00,51.05,51.06,51.01,51.02,152732.0,51.05,51.06,51.01,51.02,152732.0
2023-05-30 12:00:00,51.01,51.02,50.87,50.89,83288.0,51.01,51.02,50.87,50.89,83288.0
2023-05-30 12:10:00,50.88,50.94,50.86,50.91,74308.0,50.88,50.94,50.86,50.91,74308.0
2023-05-30 12:20:00,50.91,50.95,50.85,50.88,58498.0,50.91,50.95,50.85,50.88,58498.0
2023-05-30 12:30:00,50.87,50.91,50.83,50.83,62473.0,50.87,50.91,50.83,50.83,62473.0
2023-05-30 12:40:00,50.82,50.94,50.79,50.93,81961.0,50.82,50.94,50.79,50.93,81961.0
2023-05-30 12:50:00,50.93,51.0,50.86,50.88,55943.0,50.93,51.0,50.86,50.88,55943.0
2023-05-30 13:00:00,50.89,50.89,50.83,50.86,53124.0,50.89,50.89,50.83,50.86,53124.0
2023-05-30 13:10:00,50.86,50.89,50.84,50.88,44853.0,50.86,50.89,50.84,50.88,44853.0
2023-05-30 13:20:00,50.88,50.88,50.79,50.8,34457.0,50.88,50.88,50.79,50.8,34457.0
2023-05-30 13:30:00,50.8,50.82,50.75,50.77,68370.0,50.8,50.82,50.75,50.77,68370.0
2023-05-30 13:40:00,50.77,50.85,50.76,50.85,45297.0,50.77,50.85,50.76,50.85,45297.0
2023-05-30 13:50:00,50.84,50.86,50.82,50.86,37635.0,50.84,50.86,50.82,50.86,37635.0
2023-05-30 14:00:00,50.86,50.87,50.77,50.79,72753.0,50.86,50.87,50.77,50.79,72753.0
2023-05-30 14:10:00,50.79,50.8,50.76,50.79,64803.0,50.79,50.8,50.76,50.79,64803.0
2023-05-30 14:20:00,50.8,50.87,50.78,50.84,64855.0,50.8,50.87,50.78,50.84,64855.0
2023-05-30 14:30:00,50.84,50.93,50.83,50.93,80300.0,50.84,50.93,50.83,50.93,80300.0
2023-05-30 14:40:00,50.92,50.93,50.83,50.84,83759.0,50.92,50.93,50.83,50.84,83759.0
2023-05-30 14:50:00,50.84,50.84,50.74,50.76,90177.0,50.84,50.84,50.74,50.76,90177.0
2023-05-30 15:00:00,50.76,50.76,50.6,50.67,236284.0,50.76,50.76,50.6,50.67,236284.0
2023-05-30 15:10:00,50.67,50.71,50.59,50.6,151022.0,50.67,50.71,50.59,50.6,151022.0
2023-05-30 15:20:00,50.61,50.62,50.52,50.54,215030.0,50.61,50.62,50.52,50.54,215030.0
2023-05-30 15:30:00,50.55,50.62,50.54,50.61,239523.0,50.55,50.62,50.54,50.61,239523.0
2023-05-30 15:40:00,50.61,50.61,50.49,50.55,365100.0,50.61,50.61,50.49,50.55,365100.0
2023-05-30 15:50:00,50.55,50.56,50.4,50.51,899802.0,50.55,50.56,50.4,50.51,899802.0
2023-05-31 09:30:00,50.46,50.46,50.09,50.12,509645.0,50.46,50.46,50.09,50.12,509645.0
2023-05-31 09:40:00,50.17,50.55,50.14,50.5,184940.0,50.17,50.55,50.14,50.5,184940.0
2023-05-31 09:50:00,50.49,50.68,50.49,50.59,116902.0,50.49,50.68,50.49,50.59,116902.0
2023-05-31 10:00:00,50.59,50.86,50.49,50.73,191778.0,50.59,50.86,50.49,50.73,191778.0
2023-05-31 10:10:00,50.73,50.77,50.6,50.74,208941.0,50.73,50.77,50.6,50.74,208941.0
2023-05-31 10:20:00,50.75,50.84,50.73,50.74,128290.0,50.75,50.84,50.73,50.74,128290.0
2023-05-31 10:30:00,50.73,50.9,50.7,50.9,247926.0,50.73,50.9,50.7,50.9,247926.0
2023-05-31 10:40:00,50.9,51.04,50.89,51.02,191214.0,50.9,51.04,50.89,51.02,191214.0
2023-05-31 10:50:00,51.01,51.11,50.97,51.05,225946.0,51.01,51.11,50.97,51.05,225946.0
2023-05-31 11:00:00,51.05,51.11,50.94,51.04,130045.0,51.05,51.11,50.94,51.04,130045.0
2023-05-31 11:10:00,51.04,51.06,50.87,50.89,338935.0,51.04,51.06,50.87,50.89,338935.0
2023-05-31 11:20:00,50.89,50.97,50.86,50.91,193014.0,50.89,50.97,50.86,50.91,193014.0
2023-05-31 11:30:00,50.9,51.04,50.89,51.01,110815.0,50.9,51.04,50.89,51.01,110815.0
2023-05-31 11:40:00,51.01,51.1,50.99,51.01,122280.0,51.01,51.1,50.99,51.01,122280.0
2023-05-31 11:50:00,51.0,51.08,50.96,50.98,163966.0,51.0,51.08,50.96,50.98,163966.0
2023-05-31 12:00:00,50.98,51.13,50.94,51.1,199117.0,50.98,51.13,50.94,51.1,199117.0
2023-05-31 12:10:00,51.11,51.12,50.99,50.99,93366.0,51.11,51.12,50.99,50.99,93366.0
2023-05-31 12:20:00,51.0,51.15,50.96,51.15,145043.0,51.0,51.15,50.96,51.15,145043.0
2023-05-31 12:30:00,51.15,51.17,51.03,51.05,170205.0,51.15,51.17,51.03,51.05,170205.0
2023-05-31 12:40:00,51.05,51.11,51.0,51.05,148745.0,51.05,51.11,51.0,51.05,148745.0
2023-05-31 12:50:00,51.04,51.06,50.97,50.98,161750.0,51.04,51.06,50.97,50.98,161750.0
2023-05-31 13:00:00,50.98,51.04,50.97,51.03,82580.0,50.98,51.04,50.97,51.03,82580.0
2023-05-31 13:10:00,51.03,51.06,50.96,51.04,174461.0,51.03,51.06,50.96,51.04,174461.0
2023-05-31 13:20:00,51.04,51.06,50.99,51.05,63384.0,51.04,51.06,50.99,51.05,63384.0
2023-05-31 13:30:00,51.05,51.07,50.94,50.98,161572.0,51.05,51.07,50.94,50.98,161572.0
2023-05-31 13:40:00,50.99,51.03,50.94,50.95,135273.0,50.99,51.03,50.94,50.95,135273.0
2023-05-31 13:50:00,50.95,51.1,50.94,51.05,172966.0,50.95,51.1,50.94,51.05,172966.0
2023-05-31 14:00:00,51.05,51.23,51.02,51.15,278772.0,51.05,51.23,51.02,51.15,278772.0
2023-05-31 14:10:00,51.14,51.27,51.12,51.26,180867.0,51.14,51.27,51.12,51.26,180867.0
2023-05-31 14:20:00,51.26,51.36,51.21,51.32,121914.0,51.26,51.36,51.21,51.32,121914.0
2023-05-31 14:30:00,51.33,51.34,51.27,51.32,103831.0,51.33,51.34,51.27,51.32,103831.0
2023-05-31 14:40:00,51.32,51.36,51.25,51.29,96533.0,51.32,51.36,51.25,51.29,96533.0
2023-05-31 14:50:00,51.29,51.3,51.21,51.25,78720.0,51.29,51.3,51.21,51.25,78720.0
2023-05-31 15:00:00,51.26,51.32,51.25,51.32,86077.0,51.26,51.32,51.25,51.32,86077.0
2023-05-31 15:10:00,51.32,51.41,51.31,51.37,94027.0,51.32,51.41,51.31,51.37,94027.0
2023-05-31 15:20:00,51.37,51.42,51.32,51.39,124309.0,51.37,51.42,51.32,51.39,124309.0
2023-05-31 15:30:00,51.38,51.54,51.36,51.49,264416.0,51.38,51.54,51.36,51.49,264416.0
2023-05-31 15:40:00,51.5,51.63,51.46,51.63,404711.0,51.5,51.63,51.46,51.63,404711.0
2023-05-31 15:50:00,51.61,51.75,51.38,51.49,2099970.0,51.61,51.75,51.38,51.49,2099970.0
2023-06-01 09:30:00,51.3,51.49,51.15,51.19,199707.0,51.3,51.49,51.15,51.19,199707.0
2023-06-01 09:40:00,51.19,51.35,51.13,51.21,142656.0,51.19,51.35,51.13,51.21,142656.0
2023-06-01 09:50:00,51.21,51.23,50.98,51.02,141078.0,51.21,51.23,50.98,51.02,141078.0
2023-06-01 10:00:00,51.02,51.33,50.99,51.32,88657.0,51.02,51.33,50.99,51.32,88657.0
2023-06-01 10:10:00,51.32,51.33,51.15,51.2,140749.0,51.32,51.33,51.15,51.2,140749.0
2023-06-01 10:20:00,51.2,51.31,51.15,51.3,76162.0,51.2,51.31,51.15,51.3,76162.0
2023-06-01 10:30:00,51.3,51.41,51.28,51.31,138203.0,51.3,51.41,51.28,51.31,138203.0
2023-06-01 10:40:00,51.32,51.45,51.31,51.37,98342.0,51.32,51.45,51.31,51.37,98342.0
2023-06-01 10:50:00,51.37,51.43,51.33,51.42,83779.0,51.37,51.43,51.33,51.42,83779.0
2023-06-01 11:00:00,51.43,51.5,51.42,51.47,77772.0,51.43,51.5,51.42,51.47,77772.0
2023-06-01 11:10:00,51.47,51.61,51.47,51.61,152019.0,51.47,51.61,51.47,51.61,152019.0
2023-06-01 11:20:00,51.61,51.73,51.55,51.73,303420.0,51.61,51.73,51.55,51.73,303420.0
2023-06-01 11:30:00,51.72,51.74,51.59,51.61,175869.0,51.72,51.74,51.59,51.61,175869.0
2023-06-01 11:40:00,51.6,51.66,51.55,51.61,120112.0,51.6,51.66,51.55,51.61,120112.0
2023-06-01 11:50:00,51.61,51.69,51.6,51.65,82711.0,51.61,51.69,51.6,51.65,82711.0
2023-06-01 12:00:00,51.65,51.7,51.63,51.7,66528.0,51.65,51.7,51.63,51.7,66528.0
2023-06-01 12:10:00,51.7,51.72,51.66,51.72,70594.0,51.7,51.72,51.66,51.72,70594.0
2023-06-01 12:20:00,51.72,51.83,51.67,51.83,74574.0,51.72,51.83,51.67,51.83,74574.0
2023-06-01 12:30:00,51.84,51.84,51.76,51.77,107523.0,51.84,51.84,51.76,51.77,107523.0
2023-06-01 12:40:00,51.77,51.81,51.76,51.79,64081.0,51.77,51.81,51.76,51.79,64081.0
2023-06-01 12:50:00,51.79,51.8,51.72,51.74,34880.0,51.79,51.8,51.72,51.74,34880.0
2023-06-01 13:00:00,51.74,51.83,51.74,51.8,81206.0,51.74,51.83,51.74,51.8,81206.0
2023-06-01 13:10:00,51.8,51.8,51.71,51.74,99507.0,51.8,51.8,51.71,51.74,99507.0
2023-06-01 13:20:00,51.74,51.74,51.64,51.71,100990.0,51.74,51.74,51.64,51.71,100990.0
2023-06-01 13:30:00,51.71,51.71,51.63,51.69,118000.0,51.71,51.71,51.63,51.69,118000.0
2023-06-01 13:40:00,51.69,51.73,51.67,51.73,71524.0,51.69,51.73,51.67,51.73,71524.0
2023-06-01 13:50:00,51.73,51.74,51.69,51.72,45496.0,51.73,51.74,51.69,51.72,45496.0
2023-06-01 14:00:00,51.72,51.72,51.64,51.69,75066.0,51.72,51.72,51.64,51.69,75066.0
2023-06-01 14:10:00,51.69,51.69,51.63,51.65,55561.0,51.69,51.69,51.63,51.65,55561.0
2023-06-01 14:20:00,51.65,51.7,51.64,51.7,40299.0,51.65,51.7,51.64,51.7,40299.0
2023-06-01 14:30:00,51.7,51.72,51.67,51.7,81781.0,51.7,51.72,51.67,51.7,81781.0
2023-06-01 14:40:00,51.7,51.73,51.67,51.73,57360.0,51.7,51.73,51.67,51.73,57360.0
2023-06-01 14:50:00,51.73,51.78,51.71,51.77,73300.0,51.73,51.78,51.71,51.77,73300.0
2023-06-01 15:00:00,51.77,51.84,51.76,51.82,69110.0,51.77,51.84,51.76,51.82,69110.0
2023-06-01 15:10:00,51.82,51.85,51.79,51.8,83319.0,51.82,51.85,51.79,51.8,83319.0
2023-06-01 15:20:00,51.8,51.83,51.75,51.76,119470.0,51.8,51.83,51.75,51.76,119470.0
2023-06-01 15:30:00,51.76,51.76,51.61,51.63,101958.0,51.76,51.76,51.61,51.63,101958.0
2023-06-01 15:40:00,51.62,51.68,51.61,51.67,162262.0,51.62,51.68,51.61,51.67,162262.0
2023-06-01 15:50:00,51.68,51.68,51.49,51.5,1066927.0,51.68,51.68,51.49,51.5,1066927.0
2023-06-02 09:30:00,51.59,51.82,51.52,51.79,125362.0,51.59,51.82,51.52,51.79,125362.0
2023-06-02 09:40:00,51.8,51.83,51.57,51.58,100256.0,51.8,51.83,51.57,51.58,100256.0
2023-06-02 09:50:00,51.57,51.68,51.48,51.55,62262.0,51.57,51.68,51.48,51.55,62262.0
2023-06-02 10:00:00,51.55,51.75,51.53,51.71,79470.0,51.55,51.75,51.53,51.71,79470.0
2023-06-02 10:10:00,51.71,51.8,51.62,51.63,104005.0,51.71,51.8,51.62,51.63,104005.0
2023-06-02 10:20:00,51.63,51.66,51.57,51.66,54520.0,51.63,51.66,51.57,51.66,54520.0
2023-06-02 10:30:00,51.66,51.66,51.54,51.55,69545.0,51.66,51.66,51.54,51.55,69545.0
2023-06-02 10:40:00,51.55,51.61,51.54,51.6,66727.0,51.55,51.61,51.54,51.6,66727.0
2023-06-02 10:50:00,51.59,51.66,51.57,51.61,45591.0,51.59,51.66,51.57,51.61,45591.0
2023-06-02 11:00:00,51.63,51.7,51.58,51.59,40857.0,51.63,51.7,51.58,51.59,40857.0
2023-06-02 11:10:00,51.59,51.62,51.54,51.58,50832.0,51.59,51.62,51.54,51.58,50832.0
2023-06-02 11:20:00,51.58,51.64,51.57,51.61,62250.0,51.58,51.64,51.57,51.61,62250.0
2023-06-02 11:30:00,51.62,51.7,51.61,51.65,396377.0,51.62,51.7,51.61,51.65,396377.0
2023-06-02 11:40:00,51.66,51.75,51.66,51.71,74362.0,51.66,51.75,51.66,51.71,74362.0
2023-06-02 11:50:00,51.71,51.78,51.68,51.73,79374.0,51.71,51.78,51.68,51.73,79374.0
2023-06-02 12:00:00,51.73,51.73,51.64,51.65,55877.0,51.73,51.73,51.64,51.65,55877.0
2023-06-02 12:10:00,51.65,51.65,51.53,51.57,57157.0,51.65,51.65,51.53,51.57,57157.0
2023-06-02 12:20:00,51.56,51.59,51.49,51.55,66104.0,51.56,51.59,51.49,51.55,66104.0
2023-06-02 12:30:00,51.55,51.56,51.5,51.5,71767.0,51.55,51.56,51.5,51.5,71767.0
2023-06-02 12:40:00,51.51,51.57,51.48,51.56,91757.0,51.51,51.57,51.48,51.56,91757.0
2023-06-02 12:50:00,51.57,51.62,51.55,51.62,43198.0,51.57,51.62,51.55,51.62,43198.0
2023-06-02 13:00:00,51.62,51.62,51.59,51.6,67610.0,51.62,51.62,51.59,51.6,67610.0
2023-06-02 13:10:00,51.6,51.6,51.52,51.57,53733.0,51.6,51.6,51.52,51.57,53733.0
2023-06-02 13:20:00,51.57,51.59,51.55,51.58,52750.0,51.57,51.59,51.55,51.58,52750.0
2023-06-02 13:30:00,51.57,51.61,51.56,51.59,76781.0,51.57,51.61,51.56,51.59,76781.0
2023-06-02 13:40:00,51.58,51.59,51.56,51.56,52965.0,51.58,51.59,51.56,51.56,52965.0
2023-06-02 13:50:00,51.56,51.59,51.53,51.58,112406.0,51.56,51.59,51.53,51.58,112406.0
2023-06-02 14:00:00,51.58,51.65,51.57,51.65,60400.0,51.58,51.65,51.57,51.65,60400.0
2023-06-02 14:10:00,51.64,51.72,51.64,51.7,53828.0,51.64,51.72,51.64,51.7,53828.0
2023-06-02 14:20:00,51.71,51.78,51.69,51.76,80316.0,51.71,51.78,51.69,51.76,80316.0
2023-06-02 14:30:00,51.76,51.76,51.69,51.7,71143.0,51.76,51.76,51.69,51.7,71143.0
2023-06-02 14:40:00,51.69,51.75,51.69,51.74,35612.0,51.69,51.75,51.69,51.74,35612.0
2023-06-02 14:50:00,51.73,51.88,51.73,51.86,122542.0,51.73,51.88,51.73,51.86,122542.0
2023-06-02 15:00:00,51.87,51.89,51.84,51.86,93166.0,51.87,51.89,51.84,51.86,93166.0
2023-06-02 15:10:00,51.86,51.94,51.86,51.89,74533.0,51.86,51.94,51.86,51.89,74533.0
2023-06-02 15:20:00,51.89,51.89,51.82,51.84,110161.0,51.89,51.89,51.82,51.84,110161.0
2023-06-02 15:30:00,51.83,51.93,51.83,51.9,93846.0,51.83,51.93,51.83,51.9,93846.0
2023-06-02 15:40:00,51.9,51.91,51.84,51.87,146689.0,51.9,51.91,51.84,51.87,146689.0
2023-06-02 15:50:00,51.86,51.87,51.79,51.83,424967.0,51.86,51.87,51.79,51.83,424967.0
2023-06-05 09:30:00,51.96,52.15,51.54,51.73,230942.0,51.96,52.15,51.54,51.73,230942.0
2023-06-05 09:40:00,51.74,51.9,51.54,51.75,149190.0,51.74,51.9,51.54,51.75,149190.0
2023-06-05 09:50:00,51.75,51.93,51.75,51.91,51479.0,51.75,51.93,51.75,51.91,51479.0
2023-06-05 10:00:00,51.93,52.05,51.8,51.83,74824.0,51.93,52.05,51.8,51.83,74824.0
2023-06-05 10:10:00,51.84,51.88,51.71,51.71,159411.0,51.84,51.88,51.71,51.71,159411.0
2023-06-05 10:20:00,51.71,51.8,51.67,51.73,99872.0,51.71,51.8,51.67,51.73,99872.0
2023-06-05 10:30:00,51.72,51.74,51.59,51.66,106922.0,51.72,51.74,51.59,51.66,106922.0
2023-06-05 10:40:00,51.66,51.71,51.57,51.64,107385.0,51.66,51.71,51.57,51.64,107385.0
2023-06-05 10:50:00,51.63,51.69,51.46,51.47,110920.0,51.63,51.69,51.46,51.47,110920.0
2023-06-05 11:00:00,51.47,51.6,51.45,51.48,94760.0,51.47,51.6,51.45,51.48,94760.0
2023-06-05 11:10:00,51.48,51.51,51.42,51.46,90359.0,51.48,51.51,51.42,51.46,90359.0
2023-06-05 11:20:00,51.46,51.47,51.37,51.41,105884.0,51.46,51.47,51.37,51.41,105884.0
2023-06-05 11:30:00,51.41,51.47,51.27,51.28,180710.0,51.41,51.47,51.27,51.28,180710.0
2023-06-05 11:40:00,51.29,51.4,51.27,51.37,202806.0,51.29,51.4,51.27,51.37,202806.0
2023-06-05 11:50:00,51.37,51.54,51.35,51.49,138601.0,51.37,51.54,51.35,51.49,138601.0
2023-06-05 12:00:00,51.5,51.61,51.46,51.57,140900.0,51.5,51.61,51.46,51.57,140900.0
2023-06-05 12:10:00,51.57,51.6,51.5,51.51,113525.0,51.57,51.6,51.5,51.51,113525.0
2023-06-05 12:20:00,51.51,51.52,51.45,51.46,68871.0,51.51,51.52,51.45,51.46,68871.0
2023-06-05 12:30:00,51.47,51.5,51.45,51.48,84952.0,51.47,51.5,51.45,51.48,84952.0
2023-06-05 12:40:00,51.48,51.52,51.46,51.48,60657.0,51.48,51.52,51.46,51.48,60657.0
2023-06-05 12:50:00,51.48,51.53,51.47,51.52,53178.0,51.48,51.53,51.47,51.52,53178.0
2023-06-05 13:00:00,51.52,51.52,51.45,51.48,39460.0,51.52,51.52,51.45,51.48,39460.0
2023-06-05 13:10:00,51.48,51.48,51.37,51.45,94186.0,51.48,51.48,51.37,51.45,94186.0
2023-06-05 13:20:00,51.45,51.47,51.35,51.39,53619.0,51.45,51.47,51.35,51.39,53619.0
2023-06-05 13:30:00,51.38,51.49,51.34,51.47,126345.0,51.38,51.49,51.34,51.47,126345.0
2023-06-05 13:40:00,51.46,51.46,51.4,51.44,41913.0,51.46,51.46,51.4,51.44,41913.0
2023-06-05 13:50:00,51.44,51.45,51.41,51.44,48020.0,51.44,51.45,51.41,51.44,48020.0
2023-06-05 14:00:00,51.44,51.45,51.38,51.42,72212.0,51.44,51.45,51.38,51.42,72212.0
2023-06-05 14:10:00,51.41,51.42,51.36,51.4,73374.0,51.41,51.42,51.36,51.4,73374.0
2023-06-05 14:20:00,51.39,51.41,51.35,51.39,59181.0,51.39,51.41,51.35,51.39,59181.0
2023-06-05 14:30:00,51.4,51.41,51.27,51.28,92827.0,51.4,51.41,51.27,51.28,92827.0
2023-06-05 14:40:00,51.29,51.32,51.26,51.27,56292.0,51.29,51.32,51.26,51.27,56292.0
2023-06-05 14:50:00,51.27,51.32,51.23,51.3,71765.0,51.27,51.32,51.23,51.3,71765.0
2023-06-05 15:00:00,51.3,51.35,51.25,51.34,108755.0,51.3,51.35,51.25,51.34,108755.0
2023-06-05 15:10:00,51.34,51.42,51.34,51.37,80904.0,51.34,51.42,51.34,51.37,80904.0
2023-06-05 15:20:00,51.37,51.4,51.32,51.34,116414.0,51.37,51.4,51.32,51.34,116414.0
2023-06-05 15:30:00,51.34,51.41,51.33,51.36,136392.0,51.34,51.41,51.33,51.36,136392.0
2023-06-05 15:40:00,51.36,51.42,51.34,51.41,142500.0,51.36,51.42,51.34,51.41,142500.0
2023-06-05 15:50:00,51.42,51.44,51.35,51.41,656602.0,51.42,51.44,51.35,51.41,656602.0
2023-06-06 09:30:00,51.33,51.52,51.13,51.13,205581.0,51.33,51.52,51.13,51.13,205581.0
2023-06-06 09:40:00,51.15,51.37,51.11,51.14,151098.0,51.15,51.37,51.11,51.14,151098.0
2023-06-06 09:50:00,51.14,51.27,51.13,51.17,81439.0,51.14,51.27,51.13,51.17,81439.0
2023-06-06 10:00:00,51.18,51.27,51.15,51.25,77502.0,51.18,51.27,51.15,51.25,77502.0
2023-06-06 10:10:00,51.26,51.32,51.2,51.22,102809.0,51.26,51.32,51.2,51.22,102809.0
2023-06-06 10:20:00,51.22,51.22,50.95,50.99,79710.0,51.22,51.22,50.95,50.99,79710.0
2023-06-06 10:30:00,50.98,51.12,50.96,51.01,93231.0,50.98,51.12,50.96,51.01,93231.0
2023-06-06 10:40:00,51.02,51.04,50.86,50.89,98991.0,51.02,51.04,50.86,50.89,98991.0
2023-06-06 10:50:00,50.89,50.94,50.77,50.84,117271.0,50.89,50.94,50.77,50.84,117271.0
2023-06-06 11:00:00,50.84,50.89,50.79,50.84,164521.0,50.84,50.89,50.79,50.84,164521.0
2023-06-06 11:10:00,50.84,50.86,50.7,50.72,157624.0,50.84,50.86,50.7,50.72,157624.0
2023-06-06 11:20:00,50.73,50.74,50.65,50.71,134994.0,50.73,50.74,50.65,50.71,134994.0
2023-06-06 11:30:00,50.71,50.74,50.61,50.62,147399.0,50.71,50.74,50.61,50.62,147399.0
2023-06-06 11:40:00,50.62,50.67,50.46,50.48,499915.0,50.62,50.67,50.46,50.48,499915.0
2023-06-06 11:50:00,50.48,50.53,50.4,50.4,885465.0,50.48,50.53,50.4,50.4,885465.0
2023-06-06 12:00:00,50.41,50.53,50.38,50.47,1108043.0,50.41,50.53,50.38,50.47,1108043.0
2023-06-06 12:10:00,50.47,50.51,50.42,50.44,486662.0,50.47,50.51,50.42,50.44,486662.0
2023-06-06 12:20:00,50.44,50.45,50.34,50.39,271643.0,50.44,50.45,50.34,50.39,271643.0
2023-06-06 12:30:00,50.4,50.48,50.36,50.43,372798.0,50.4,50.48,50.36,50.43,372798.0
2023-06-06 12:40:00,50.42,50.5,50.39,50.46,188823.0,50.42,50.5,50.39,50.46,188823.0
2023-06-06 12:50:00,50.45,50.46,50.4,50.44,83254.0,50.45,50.46,50.4,50.44,83254.0
2023-06-06 13:00:00,50.44,50.52,50.43,50.51,192381.0,50.44,50.52,50.43,50.51,192381.0
2023-06-06 13:10:00,50.51,50.57,50.47,50.48,461621.0,50.51,50.57,50.47,50.48,461621.0
2023-06-06 13:20:00,50.48,50.59,50.47,50.48,486389.0,50.48,50.59,50.47,50.48,486389.0
2023-06-06 13:30:00,50.48,50.56,50.47,50.49,225204.0,50.48,50.56,50.47,50.49,225204.0
2023-06-06 13:40:00,50.49,50.54,50.47,50.52,174141.0,50.49,50.54,50.47,50.52,174141.0
2023-06-06 13:50:00,50.52,50.56,50.49,50.53,174077.0,50.52,50.56,50.49,50.53,174077.0
2023-06-06 14:00:00,50.53,50.55,50.41,50.47,137234.0,50.53,50.55,50.41,50.47,137234.0
2023-06-06 14:10:00,50.46,50.48,50.43,50.45,72930.0,50.46,50.48,50.43,50.45,72930.0
2023-06-06 14:20:00,50.45,50.58,50.44,50.56,107361.0,50.45,50.58,50.44,50.56,107361.0
2023-06-06 14:30:00,50.57,50.57,50.46,50.52,158242.0,50.57,50.57,50.46,50.52,158242.0
2023-06-06 14:40:00,50.52,50.52,50.45,50.47,114608.0,50.52,50.52,50.45,50.47,114608.0
2023-06-06 14:50:00,50.47,50.51,50.46,50.46,102047.0,50.47,50.51,50.46,50.46,102047.0
2023-06-06 15:00:00,50.47,50.49,50.45,50.48,167441.0,50.47,50.49,50.45,50.48,167441.0
2023-06-06 15:10:00,50.48,50.56,50.44,50.54,130922.0,50.48,50.56,50.44,50.54,130922.0
2023-06-06 15:20:00,50.54,50.59,50.51,50.53,141084.0,50.54,50.59,50.51,50.53,141084.0
2023-06-06 15:30:00,50.53,50.62,50.52,50.59,304295.0,50.53,50.62,50.52,50.59,304295.0
2023-06-06 15:40:00,50.59,50.72,50.58,50.72,342911.0,50.59,50.72,50.58,50.72,342911.0
2023-06-06 15:50:00,50.72,50.77,50.64,50.67,1104094.0,50.72,50.77,50.64,50.67,1104094.0
2023-06-07 09:30:00,50.58,50.77,50.45,50.67,207296.0,50.58,50.77,50.45,50.67,207296.0
2023-06-07 09:40:00,50.67,50.84,50.57,50.75,203031.0,50.67,50.84,50.57,50.75,203031.0
2023-06-07 09:50:00,50.75,50.81,50.5,50.53,134130.0,50.75,50.81,50.5,50.53,134130.0
2023-06-07 10:00:00,50.53,50.6,50.5,50.58,101081.0,50.53,50.6,50.5,50.58,101081.0
2023-06-07 10:10:00,50.58,50.64,50.52,50.53,87940.0,50.58,50.64,50.52,50.53,87940.0
2023-06-07 10:20:00,50.54,50.55,50.49,50.52,130407.0,50.54,50.55,50.49,50.52,130407.0
2023-06-07 10:30:00,50.51,50.58,50.45,50.47,119508.0,50.51,50.58,50.45,50.47,119508.0
2023-06-07 10:40:00,50.46,50.53,50.44,50.51,89990.0,50.46,50.53,50.44,50.51,89990.0
2023-06-07 10:50:00,50.51,50.64,50.5,50.62,107614.0,50.51,50.64,50.5,50.62,107614.0
2023-06-07 11:00:00,50.61,50.66,50.56,50.61,94235.0,50.61,50.66,50.56,50.61,94235.0
2023-06-07 11:10:00,50.61,50.67,50.56,50.59,78942.0,50.61,50.67,50.56,50.59,78942.0
2023-06-07 11:20:00,50.59,50.59,50.44,50.51,74747.0,50.59,50.59,50.44,50.51,74747.0
2023-06-07 11:30:00,50.5,50.56,50.47,50.51,75023.0,50.5,50.56,50.47,50.51,75023.0
2023-06-07 11:40:00,50.5,50.52,50.43,50.51,126866.0,50.5,50.52,50.43,50.51,126866.0
2023-06-07 11:50:00,50.5,50.54,50.45,50.54,97181.0,50.5,50.54,50.45,50.54,97181.0
2023-06-07 12:00:00,50.54,50.56,50.48,50.55,44064.0,50.54,50.56,50.48,50.55,44064.0
2023-06-07 12:10:00,50.56,50.57,50.44,50.46,74377.0,50.56,50.57,50.44,50.46,74377.0
2023-06-07 12:20:00,50.45,50.53,50.44,50.52,81218.0,50.45,50.53,50.44,50.52,81218.0
2023-06-07 12:30:00,50.52,50.67,50.49,50.67,118355.0,50.52,50.67,50.49,50.67,118355.0
2023-06-07 12:40:00,50.66,50.69,50.56,50.57,89861.0,50.66,50.69,50.56,50.57,89861.0
2023-06-07 12:50:00,50.57,50.59,50.52,50.58,64073.0,50.57,50.59,50.52,50.58,64073.0
2023-06-07 13:00:00,50.57,50.63,50.56,50.6,82129.0,50.57,50.63,50.56,50.6,82129.0
2023-06-07 13:10:00,50.61,50.65,50.59,50.62,48155.0,50.61,50.65,50.59,50.62,48155.0
2023-06-07 13:20:00,50.62,50.78,50.62,50.77,69661.0,50.62,50.78,50.62,50.77,69661.0
2023-06-07 13:30:00,50.76,50.77,50.71,50.75,38995.0,50.76,50.77,50.71,50.75,38995.0
2023-06-07 13:40:00,50.76,50.79,50.73,50.73,49861.0,50.76,50.79,50.73,50.73,49861.0
2023-06-07 13:50:00,50.74,50.77,50.72,50.75,77534.0,50.74,50.77,50.72,50.75,77534.0
2023-06-07 14:00:00,50.75,50.81,50.73,50.76,73861.0,50.75,50.81,50.73,50.76,73861.0
2023-06-07 14:10:00,50.75,50.75,50.69,50.7,66160.0,50.75,50.75,50.69,50.7,66160.0
2023-06-07 14:20:00,50.7,50.74,50.64,50.69,68275.0,50.7,50.74,50.64,50.69,68275.0
2023-06-07 14:30:00,50.69,50.73,50.6,50.71,123858.0,50.69,50.73,50.6,50.71,123858.0
2023-06-07 14:40:00,50.7,50.76,50.69,50.75,53237.0,50.7,50.76,50.69,50.75,53237.0
2023-06-07 14:50:00,50.75,50.76,50.71,50.73,52871.0,50.75,50.76,50.71,50.73,52871.0
2023-06-07 15:00:00,50.74,50.74,50.63,50.64,167515.0,50.74,50.74,50.63,50.64,167515.0
2023-06-07 15:10:00,50.65,50.73,50.61,50.73,172888.0,50.65,50.73,50.61,50.73,172888.0
2023-06-07 15:20:00,50.73,50.75,50.67,50.72,86555.0,50.73,50.75,50.67,50.72,86555.0
2023-06-07 15:30:00,50.72,50.78,50.71,50.72,124315.0,50.72,50.78,50.71,50.72,124315.0
2023-06-07 15:40:00,50.72,50.81,50.7,50.8,227050.0,50.72,50.81,50.7,50.8,227050.0
2023-06-07 15:50:00,50.81,50.84,50.67,50.69,679101.0,50.81,50.84,50.67,50.69,679101.0
2023-06-08 09:30:00,50.63,50.96,50.4,50.9,258519.0,50.63,50.96,50.4,50.9,258519.0
2023-06-08 09:40:00,50.91,50.96,50.69,50.79,131196.0,50.91,50.96,50.69,50.79,131196.0
2023-06-08 09:50:00,50.79,50.91,50.77,50.9,57682.0,50.79,50.91,50.77,50.9,57682.0
2023-06-08 10:00:00,50.91,50.91,50.77,50.88,115593.0,50.91,50.91,50.77,50.88,115593.0
2023-06-08 10:10:00,50.88,50.96,50.84,50.93,55855.0,50.88,50.96,50.84,50.93,55855.0
2023-06-08 10:20:00,50.94,51.04,50.9,51.02,65207.0,50.94,51.04,50.9,51.02,65207.0
2023-06-08 10:30:00,51.02,51.02,50.94,50.96,35035.0,51.02,51.02,50.94,50.96,35035.0
2023-06-08 10:40:00,50.94,51.02,50.9,50.98,72854.0,50.94,51.02,50.9,50.98,72854.0
2023-06-08 10:50:00,50.98,51.04,50.95,51.0,56256.0,50.98,51.04,50.95,51.0,56256.0
2023-06-08 11:00:00,51.0,51.04,50.96,50.97,61472.0,51.0,51.04,50.96,50.97,61472.0
2023-06-08 11:10:00,50.97,50.99,50.87,50.89,31337.0,50.97,50.99,50.87,50.89,31337.0
2023-06-08 11:20:00,50.89,50.92,50.81,50.86,30862.0,50.89,50.92,50.81,50.86,30862.0
2023-06-08 11:30:00,50.86,50.92,50.85,50.89,60328.0,50.86,50.92,50.85,50.89,60328.0
2023-06-08 11:40:00,50.9,50.92,50.88,50.9,26078.0,50.9,50.92,50.88,50.9,26078.0
2023-06-08 11:50:00,50.89,50.9,50.83,50.84,38424.0,50.89,50.9,50.83,50.84,38424.0
2023-06-08 12:00:00,50.83,50.84,50.78,50.8,45000.0,50.83,50.84,50.78,50.8,45000.0
2023-06-08 12:10:00,50.8,50.83,50.74,50.83,35731.0,50.8,50.83,50.74,50.83,35731.0
2023-06-08 12:20:00,50.83,50.94,50.82,50.93,41848.0,50.83,50.94,50.82,50.93,41848.0
2023-06-08 12:30:00,50.92,51.05,50.91,50.97,109076.0,50.92,51.05,50.91,50.97,109076.0
2023-06-08 12:40:00,50.96,50.97,50.89,50.91,24539.0,50.96,50.97,50.89,50.91,24539.0
2023-06-08 12:50:00,50.9,50.98,50.9,50.97,62429.0,50.9,50.98,50.9,50.97,62429.0
2023-06-08 13:00:00,50.98,50.99,50.93,50.95,27283.0,50.98,50.99,50.93,50.95,27283.0
2023-06-08 13:10:00,50.95,50.95,50.9,50.9,21966.0,50.95,50.95,50.9,50.9,21966.0
2023-06-08 13:20:00,50.89,50.92,50.84,50.86,45829.0,50.89,50.92,50.84,50.86,45829.0
2023-06-08 13:30:00,50.85,50.88,50.82,50.87,36495.0,50.85,50.88,50.82,50.87,36495.0
2023-06-08 13:40:00,50.87,50.92,50.85,50.85,37607.0,50.87,50.92,50.85,50.85,37607.0
2023-06-08 13:50:00,50.86,50.91,50.85,50.9,34653.0,50.86,50.91,50.85,50.9,34653.0
2023-06-08 14:00:00,50.89,50.96,50.89,50.91,31076.0,50.89,50.96,50.89,50.91,31076.0
2023-06-08 14:10:00,50.91,50.95,50.88,50.95,36668.0,50.91,50.95,50.88,50.95,36668.0
2023-06-08 14:20:00,50.95,51.01,50.94,50.95,50009.0,50.95,51.01,50.94,50.95,50009.0
2023-06-08 14:30:00,50.94,50.97,50.91,50.91,38515.0,50.94,50.97,50.91,50.91,38515.0
2023-06-08 14:40:00,50.92,51.07,50.89,51.03,111334.0,50.92,51.07,50.89,51.03,111334.0
2023-06-08 14:50:00,51.02,51.04,50.99,51.01,56854.0,51.02,51.04,50.99,51.01,56854.0
2023-06-08 15:00:00,51.01,51.09,51.0,51.09,55980.0,51.01,51.09,51.0,51.09,55980.0
2023-06-08 15:10:00,51.08,51.12,51.05,51.08,83690.0,51.08,51.12,51.05,51.08,83690.0
2023-06-08 15:20:00,51.08,51.08,51.03,51.05,55944.0,51.08,51.08,51.03,51.05,55944.0
2023-06-08 15:30:00,51.05,51.07,50.98,50.98,74166.0,51.05,51.07,50.98,50.98,74166.0
2023-06-08 15:40:00,50.99,51.06,50.98,51.05,113384.0,50.99,51.06,50.98,51.05,113384.0
2023-06-08 15:50:00,51.05,51.08,50.97,51.07,400995.0,51.05,51.08,50.97,51.07,400995.0
2023-06-09 09:30:00,51.13,51.22,50.91,51.21,178679.0,51.13,51.22,50.91,51.21,178679.0
2023-06-09 09:40:00,51.21,51.33,51.15,51.17,243355.0,51.21,51.33,51.15,51.17,243355.0
2023-06-09 09:50:00,51.16,51.29,51.14,51.24,124813.0,51.16,51.29,51.14,51.24,124813.0
2023-06-09 10:00:00,51.23,51.32,51.22,51.28,166377.0,51.23,51.32,51.22,51.28,166377.0
2023-06-09 10:10:00,51.28,51.3,51.12,51.21,237042.0,51.28,51.3,51.12,51.21,237042.0
2023-06-09 10:20:00,51.21,51.32,51.21,51.32,59855.0,51.21,51.32,51.21,51.32,59855.0
2023-06-09 10:30:00,51.32,51.38,51.29,51.36,142127.0,51.32,51.38,51.29,51.36,142127.0
2023-06-09 10:40:00,51.36,51.47,51.34,51.4,89947.0,51.36,51.47,51.34,51.4,89947.0
2023-06-09 10:50:00,51.4,51.5,51.38,51.5,69922.0,51.4,51.5,51.38,51.5,69922.0
2023-06-09 11:00:00,51.5,51.53,51.43,51.53,69921.0,51.5,51.53,51.43,51.53,69921.0
2023-06-09 11:10:00,51.53,51.54,51.42,51.44,46731.0,51.53,51.54,51.42,51.44,46731.0
2023-06-09 11:20:00,51.43,51.44,51.3,51.38,73758.0,51.43,51.44,51.3,51.38,73758.0
2023-06-09 11:30:00,51.39,51.44,51.31,51.42,63461.0,51.39,51.44,51.31,51.42,63461.0
2023-06-09 11:40:00,51.43,51.44,51.38,51.4,38496.0,51.43,51.44,51.38,51.4,38496.0
2023-06-09 11:50:00,51.41,51.41,51.36,51.36,79232.0,51.41,51.41,51.36,51.36,79232.0
2023-06-09 12:00:00,51.37,51.41,51.29,51.41,76850.0,51.37,51.41,51.29,51.41,76850.0
2023-06-09 12:10:00,51.4,51.41,51.28,51.34,60807.0,51.4,51.41,51.28,51.34,60807.0
2023-06-09 12:20:00,51.34,51.35,51.22,51.23,26799.0,51.34,51.35,51.22,51.23,26799.0
2023-06-09 12:30:00,51.23,51.25,51.18,51.22,25194.0,51.23,51.25,51.18,51.22,25194.0
2023-06-09 12:40:00,51.21,51.26,51.2,51.26,37193.0,51.21,51.26,51.2,51.26,37193.0
2023-06-09 12:50:00,51.25,51.3,51.24,51.29,32887.0,51.25,51.3,51.24,51.29,32887.0
2023-06-09 13:00:00,51.29,51.3,51.24,51.25,47525.0,51.29,51.3,51.24,51.25,47525.0
2023-06-09 13:10:00,51.25,51.33,51.24,51.3,32391.0,51.25,51.33,51.24,51.3,32391.0
2023-06-09 13:20:00,51.3,51.32,51.27,51.3,40739.0,51.3,51.32,51.27,51.3,40739.0
2023-06-09 13:30:00,51.3,51.36,51.3,51.3,104698.0,51.3,51.36,51.3,51.3,104698.0
2023-06-09 13:40:00,51.3,51.32,51.28,51.3,58380.0,51.3,51.32,51.28,51.3,58380.0
2023-06-09 13:50:00,51.29,51.31,51.24,51.3,61238.0,51.29,51.31,51.24,51.3,61238.0
2023-06-09 14:00:00,51.3,51.34,51.29,51.34,57018.0,51.3,51.34,51.29,51.34,57018.0
2023-06-09 14:10:00,51.34,51.34,51.28,51.3,29720.0,51.34,51.34,51.28,51.3,29720.0
2023-06-09 14:20:00,51.3,51.34,51.28,51.28,39103.0,51.3,51.34,51.28,51.28,39103.0
2023-06-09 14:30:00,51.29,51.3,51.23,51.26,66101.0,51.29,51.3,51.23,51.26,66101.0
2023-06-09 14:40:00,51.26,51.3,51.24,51.3,156353.0,51.26,51.3,51.24,51.3,156353.0
2023-06-09 14:50:00,51.3,51.3,51.24,51.26,52475.0,51.3,51.3,51.24,51.26,52475.0
2023-06-09 15:00:00,51.26,51.31,51.25,51.27,69187.0,51.26,51.31,51.25,51.27,69187.0
2023-06-09 15:10:00,51.27,51.37,51.25,51.37,77012.0,51.27,51.37,51.25,51.37,77012.0
2023-06-09 15:20:00,51.37,51.43,51.35,51.4,239920.0,51.37,51.43,51.35,51.4,239920.0
2023-06-09 15:30:00,51.4,51.4,51.34,51.36,116224.0,51.4,51.4,51.34,51.36,116224.0
2023-06-09 15:40:00,51.36,51.36,51.31,51.33,115914.0,51.36,51.36,51.31,51.33,115914.0
2023-06-09 15:50:00,51.33,51.35,51.28,51.28,442500.0,51.33,51.35,51.28,51.28,442500.0
2023-06-12 09:30:00,51.22,51.49,51.22,51.39,110050.0,51.22,51.49,51.22,51.39,110050.0
2023-06-12 09:40:00,51.39,51.45,51.27,51.3,80372.0,51.39,51.45,51.27,51.3,80372.0
2023-06-12 09:50:00,51.3,51.3,51.03,51.09,143376.0,51.3,51.3,51.03,51.09,143376.0
2023-06-12 10:00:00,51.1,51.1,50.88,50.91,65577.0,51.1,51.1,50.88,50.91,65577.0
2023-06-12 10:10:00,50.91,50.93,50.84,50.88,64082.0,50.91,50.93,50.84,50.88,64082.0
2023-06-12 10:20:00,50.87,51.05,50.85,51.0,91835.0,50.87,51.05,50.85,51.0,91835.0
2023-06-12 10:30:00,51.0,51.06,50.99,51.04,47621.0,51.0,51.06,50.99,51.04,47621.0
2023-06-12 10:40:00,51.04,51.12,51.02,51.06,68647.0,51.04,51.12,51.02,51.06,68647.0
2023-06-12 10:50:00,51.06,51.16,51.05,51.16,146052.0,51.06,51.16,51.05,51.16,146052.0
2023-06-12 11:00:00,51.16,51.2,51.12,51.16,71646.0,51.16,51.2,51.12,51.16,71646.0
2023-06-12 11:10:00,51.16,51.16,50.98,51.05,72536.0,51.16,51.16,50.98,51.05,72536.0
2023-06-12 11:20:00,51.04,51.11,51.04,51.1,65529.0,51.04,51.11,51.04,51.1,65529.0
2023-06-12 11:30:00,51.11,51.21,51.11,51.21,86488.0,51.11,51.21,51.11,51.21,86488.0
2023-06-12 11:40:00,51.21,51.24,51.17,51.23,62332.0,51.21,51.24,51.17,51.23,62332.0
2023-06-12 11:50:00,51.23,51.29,51.19,51.29,36259.0,51.23,51.29,51.19,51.29,36259.0
2023-06-12 12:00:00,51.28,51.35,51.27,51.35,77161.0,51.28,51.35,51.27,51.35,77161.0
2023-06-12 12:10:00,51.35,51.35,51.25,51.29,62663.0,51.35,51.35,51.25,51.29,62663.0
2023-06-12 12:20:00,51.3,51.31,51.24,51.27,45954.0,51.3,51.31,51.24,51.27,45954.0
2023-06-12 12:30:00,51.26,51.26,51.19,51.21,43214.0,51.26,51.26,51.19,51.21,43214.0
2023-06-12 12:40:00,51.22,51.26,51.21,51.24,37742.0,51.22,51.26,51.21,51.24,37742.0
2023-06-12 12:50:00,51.24,51.26,51.21,51.22,26448.0,51.24,51.26,51.21,51.22,26448.0
2023-06-12 13:00:00,51.22,51.23,51.15,51.15,66604.0,51.22,51.23,51.15,51.15,66604.0
2023-06-12 13:10:00,51.15,51.19,51.13,51.19,58071.0,51.15,51.19,51.13,51.19,58071.0
2023-06-12 13:20:00,51.19,51.19,51.1,51.11,28828.0,51.19,51.19,51.1,51.11,28828.0
2023-06-12 13:30:00,51.1,51.12,51.07,51.1,37725.0,51.1,51.12,51.07,51.1,37725.0
2023-06-12 13:40:00,51.1,51.13,51.09,51.13,55761.0,51.1,51.13,51.09,51.13,55761.0
2023-06-12 13:50:00,51.12,51.15,51.1,51.14,39555.0,51.12,51.15,51.1,51.14,39555.0
2023-06-12 14:00:00,51.15,51.16,51.1,51.14,41514.0,51.15,51.16,51.1,51.14,41514.0
2023-06-12 14:10:00,51.15,51.15,51.11,51.12,43031.0,51.15,51.15,51.11,51.12,43031.0
2023-06-12 14:20:00,51.11,51.13,51.09,51.11,46025.0,51.11,51.13,51.09,51.11,46025.0
2023-06-12 14:30:00,51.11,51.18,51.1,51.16,72908.0,51.11,51.18,51.1,51.16,72908.0
2023-06-12 14:40:00,51.16,51.21,51.15,51.2,62362.0,51.16,51.21,51.15,51.2,62362.0
2023-06-12 14:50:00,51.2,51.27,51.19,51.27,35272.0,51.2,51.27,51.19,51.27,35272.0
2023-06-12 15:00:00,51.27,51.29,51.26,51.29,42675.0,51.27,51.29,51.26,51.29,42675.0
2023-06-12 15:10:00,51.29,51.35,51.28,51.32,59159.0,51.29,51.35,51.28,51.32,59159.0
2023-06-12 15:20:00,51.31,51.36,51.3,51.33,66979.0,51.31,51.36,51.3,51.33,66979.0
2023-06-12 15:30:00,51.33,51.33,51.26,51.3,72788.0,51.33,51.33,51.26,51.3,72788.0
2023-06-12 15:40:00,51.29,51.33,51.22,51.27,220223.0,51.29,51.33,51.22,51.27,220223.0
2023-06-12 15:50:00,51.27,51.29,51.17,51.22,711824.0,51.27,51.29,51.17,51.22,711824.0
2023-06-13 09:30:00,51.05,51.33,50.93,51.33,97888.0,51.05,51.33,50.93,51.33,97888.0
2023-06-13 09:40:00,51.33,51.34,51.16,51.28,92083.0,51.33,51.34,51.16,51.28,92083.0
2023-06-13 09:50:00,51.28,51.35,51.27,51.28,71034.0,51.28,51.35,51.27,51.28,71034.0
2023-06-13 10:00:00,51.27,51.28,51.17,51.19,65925.0,51.27,51.28,51.17,51.19,65925.0
2023-06-13 10:10:00,51.18,51.18,51.03,51.07,116465.0,51.18,51.18,51.03,51.07,116465.0
2023-06-13 10:20:00,51.08,51.2,51.06,51.19,88183.0,51.08,51.2,51.06,51.19,88183.0
2023-06-13 10:30:00,51.19,51.21,51.16,51.19,76517.0,51.19,51.21,51.16,51.19,76517.0
2023-06-13 10:40:00,51.19,51.28,51.16,51.22,121955.0,51.19,51.28,51.16,51.22,121955.0
2023-06-13 10:50:00,51.22,51.24,51.16,51.18,75963.0,51.22,51.24,51.16,51.18,75963.0
2023-06-13 11:00:00,51.19,51.27,51.17,51.23,160534.0,51.19,51.27,51.17,51.23,160534.0
2023-06-13 11:10:00,51.24,51.33,51.23,51.31,106022.0,51.24,51.33,51.23,51.31,106022.0
2023-06-13 11:20:00,51.33,51.39,51.31,51.35,42704.0,51.33,51.39,51.31,51.35,42704.0
2023-06-13 11:30:00,51.35,51.36,51.27,51.34,96015.0,51.35,51.36,51.27,51.34,96015.0
2023-06-13 11:40:00,51.34,51.35,51.3,51.32,27943.0,51.34,51.35,51.3,51.32,27943.0
2023-06-13 11:50:00,51.32,51.36,51.26,51.27,32467.0,51.32,51.36,51.26,51.27,32467.0
2023-06-13 12:00:00,51.26,51.3,51.24,51.28,32139.0,51.26,51.3,51.24,51.28,32139.0
2023-06-13 12:10:00,51.28,51.36,51.26,51.35,35440.0,51.28,51.36,51.26,51.35,35440.0
2023-06-13 12:20:00,51.35,51.44,51.33,51.44,38621.0,51.35,51.44,51.33,51.44,38621.0
2023-06-13 12:30:00,51.44,51.45,51.37,51.4,44295.0,51.44,51.45,51.37,51.4,44295.0
2023-06-13 12:40:00,51.41,51.41,51.37,51.37,17611.0,51.41,51.41,51.37,51.37,17611.0
2023-06-13 12:50:00,51.37,51.4,51.35,51.4,26462.0,51.37,51.4,51.35,51.4,26462.0
2023-06-13 13:00:00,51.39,51.4,51.35,51.36,66656.0,51.39,51.4,51.35,51.36,66656.0
2023-06-13 13:10:00,51.36,51.38,51.32,51.38,44971.0,51.36,51.38,51.32,51.38,44971.0
2023-06-13 13:20:00,51.38,51.39,51.36,51.39,46550.0,51.38,51.39,51.36,51.39,46550.0
2023-06-13 13:30:00,51.38,51.43,51.35,51.43,58119.0,51.38,51.43,51.35,51.43,58119.0
2023-06-13 13:40:00,51.43,51.44,51.39,51.43,54041.0,51.43,51.44,51.39,51.43,54041.0
2023-06-13 13:50:00,51.43,51.43,51.36,51.38,39333.0,51.43,51.43,51.36,51.38,39333.0
2023-06-13 14:00:00,51.37,51.37,51.29,51.3,81275.0,51.37,51.37,51.29,51.3,81275.0
2023-06-13 14:10:00,51.29,51.32,51.24,51.3,59676.0,51.29,51.32,51.24,51.3,59676.0
2023-06-13 14:20:00,51.3,51.31,51.26,51.3,36218.0,51.3,51.31,51.26,51.3,36218.0
2023-06-13 14:30:00,51.29,51.3,51.23,51.25,42674.0,51.29,51.3,51.23,51.25,42674.0
2023-06-13 14:40:00,51.26,51.26,51.2,51.25,37567.0,51.26,51.26,51.2,51.25,37567.0
2023-06-13 14:50:00,51.24,51.26,51.22,51.23,31892.0,51.24,51.26,51.22,51.23,31892.0
2023-06-13 15:00:00,51.23,51.27,51.22,51.23,66848.0,51.23,51.27,51.22,51.23,66848.0
2023-06-13 15:10:00,51.24,51.25,51.22,51.23,72743.0,51.24,51.25,51.22,51.23,72743.0
2023-06-13 15:20:00,51.23,51.28,51.23,51.24,69028.0,51.23,51.28,51.23,51.24,69028.0
2023-06-13 15:30:00,51.23,51.32,51.23,51.27,124205.0,51.23,51.32,51.23,51.27,124205.0
2023-06-13 15:40:00,51.28,51.3,51.18,51.22,368790.0,51.28,51.3,51.18,51.22,368790.0
2023-06-13 15:50:00,51.22,51.23,51.13,51.17,846824.0,51.22,51.23,51.13,51.17,846824.0
2023-06-14 09:30:00,53.6,53.9,52.69,52.76,1155924.0,53.6,53.9,52.69,52.76,1155924.0
2023-06-14 09:40:00,52.76,53.43,52.74,53.0,937708.0,52.76,53.43,52.74,53.0,937708.0
2023-06-14 09:50:00,53.01,53.2,52.73,52.87,262725.0,53.01,53.2,52.73,52.87,262725.0
2023-06-14 10:00:00,52.87,53.2,52.76,53.1,302683.0,52.87,53.2,52.76,53.1,302683.0
2023-06-14 10:10:00,53.11,53.19,52.87,53.0,568190.0,53.11,53.19,52.87,53.0,568190.0
2023-06-14 10:20:00,53.0,53.32,52.98,53.31,258146.0,53.0,53.32,52.98,53.31,258146.0
2023-06-14 10:30:00,53.32,53.37,53.06,53.2,178302.0,53.32,53.37,53.06,53.2,178302.0
2023-06-14 10:40:00,53.21,53.38,53.2,53.27,153181.0,53.21,53.38,53.2,53.27,153181.0
2023-06-14 10:50:00,53.27,53.35,53.2,53.26,93652.0,53.27,53.35,53.2,53.26,93652.0
2023-06-14 11:00:00,53.27,53.28,53.2,53.26,98446.0,53.27,53.28,53.2,53.26,98446.0
2023-06-14 11:10:00,53.26,53.6,53.26,53.6,103815.0,53.26,53.6,53.26,53.6,103815.0
2023-06-14 11:20:00,53.6,53.61,53.42,53.43,131678.0,53.6,53.61,53.42,53.43,131678.0
2023-06-14 11:30:00,53.44,53.49,53.37,53.38,106586.0,53.44,53.49,53.37,53.38,106586.0
2023-06-14 11:40:00,53.38,53.42,53.32,53.37,73888.0,53.38,53.42,53.32,53.37,73888.0
2023-06-14 11:50:00,53.37,53.4,53.26,53.34,112100.0,53.37,53.4,53.26,53.34,112100.0
2023-06-14 12:00:00,53.34,53.34,53.21,53.23,116594.0,53.34,53.34,53.21,53.23,116594.0
2023-06-14 12:10:00,53.24,53.3,53.21,53.23,223896.0,53.24,53.3,53.21,53.23,223896.0
2023-06-14 12:20:00,53.23,53.26,53.18,53.23,85455.0,53.23,53.26,53.18,53.23,85455.0
2023-06-14 12:30:00,53.23,53.28,53.2,53.23,118021.0,53.23,53.28,53.2,53.23,118021.0
2023-06-14 12:40:00,53.23,53.26,53.17,53.2,61032.0,53.23,53.26,53.17,53.2,61032.0
2023-06-14 12:50:00,53.2,53.29,53.2,53.26,192668.0,53.2,53.29,53.2,53.26,192668.0
2023-06-14 13:00:00,53.26,53.27,53.19,53.19,60872.0,53.26,53.27,53.19,53.19,60872.0
2023-06-14 13:10:00,53.2,53.26,53.17,53.26,197068.0,53.2,53.26,53.17,53.26,197068.0
2023-06-14 13:20:00,53.26,53.42,53.25,53.35,112769.0,53.26,53.42,53.25,53.35,112769.0
2023-06-14 13:30:00,53.35,53.37,53.26,53.36,122398.0,53.35,53.37,53.26,53.36,122398.0
2023-06-14 13:40:00,53.36,53.39,53.18,53.19,288261.0,53.36,53.39,53.18,53.19,288261.0
2023-06-14 13:50:00,53.19,53.32,53.11,53.3,138295.0,53.19,53.32,53.11,53.3,138295.0
2023-06-14 14:00:00,53.3,53.35,53.12,53.2,107771.0,53.3,53.35,53.12,53.2,107771.0
2023-06-14 14:10:00,53.21,53.37,53.2,53.22,117803.0,53.21,53.37,53.2,53.22,117803.0
2023-06-14 14:20:00,53.22,53.35,53.22,53.31,59332.0,53.22,53.35,53.22,53.31,59332.0
2023-06-14 14:30:00,53.31,53.4,53.24,53.37,119273.0,53.31,53.4,53.24,53.37,119273.0
2023-06-14 14:40:00,53.37,53.59,53.34,53.57,149189.0,53.37,53.59,53.34,53.57,149189.0
2023-06-14 14:50:00,53.56,53.6,53.42,53.44,95766.0,53.56,53.6,53.42,53.44,95766.0
2023-06-14 15:00:00,53.44,53.56,53.44,53.55,113534.0,53.44,53.56,53.44,53.55,113534.0
2023-06-14 15:10:00,53.55,53.56,53.41,53.44,129119.0,53.55,53.56,53.41,53.44,129119.0
2023-06-14 15:20:00,53.43,53.53,53.4,53.41,131255.0,53.43,53.53,53.4,53.41,131255.0
2023-06-14 15:30:00,53.41,53.42,53.29,53.31,159965.0,53.41,53.42,53.29,53.31,159965.0
2023-06-14 15:40:00,53.32,53.34,53.16,53.18,243380.0,53.32,53.34,53.16,53.18,243380.0
2023-06-14 15:50:00,53.18,53.32,53.13,53.32,643068.0,53.18,53.32,53.13,53.32,643068.0
2023-06-15 09:30:00,53.23,53.29,52.91,53.21,317694.0,53.23,53.29,52.91,53.21,317694.0
2023-06-15 09:40:00,53.2,53.5,53.19,53.38,212017.0,53.2,53.5,53.19,53.38,212017.0
2023-06-15 09:50:00,53.38,53.61,53.31,53.6,242678.0,53.38,53.61,53.31,53.6,242678.0
2023-06-15 10:00:00,53.6,53.61,53.39,53.41,306358.0,53.6,53.61,53.39,53.41,306358.0
2023-06-15 10:10:00,53.41,53.5,53.36,53.46,191291.0,53.41,53.5,53.36,53.46,191291.0
2023-06-15 10:20:00,53.46,53.49,53.37,53.48,161061.0,53.46,53.49,53.37,53.48,161061.0
2023-06-15 10:30:00,53.49,53.5,53.33,53.34,49097.0,53.49,53.5,53.33,53.34,49097.0
2023-06-15 10:40:00,53.34,53.42,53.26,53.39,84786.0,53.34,53.42,53.26,53.39,84786.0
2023-06-15 10:50:00,53.39,53.46,53.32,53.4,149371.0,53.39,53.46,53.32,53.4,149371.0
2023-06-15 11:00:00,53.4,53.48,53.37,53.45,59742.0,53.4,53.48,53.37,53.45,59742.0
2023-06-15 11:10:00,53.45,53.46,53.39,53.39,81583.0,53.45,53.46,53.39,53.39,81583.0
2023-06-15 11:20:00,53.39,53.47,53.39,53.45,66101.0,53.39,53.47,53.39,53.45,66101.0
2023-06-15 11:30:00,53.45,53.55,53.38,53.52,77258.0,53.45,53.55,53.38,53.52,77258.0
2023-06-15 11:40:00,53.51,53.55,53.5,53.5,71756.0,53.51,53.55,53.5,53.5,71756.0
2023-06-15 11:50:00,53.5,53.53,53.49,53.51,42913.0,53.5,53.53,53.49,53.51,42913.0
2023-06-15 12:00:00,53.51,53.56,53.48,53.5,52327.0,53.51,53.56,53.48,53.5,52327.0
2023-06-15 12:10:00,53.5,53.55,53.49,53.52,43787.0,53.5,53.55,53.49,53.52,43787.0
2023-06-15 12:20:00,53.53,53.57,53.51,53.56,37852.0,53.53,53.57,53.51,53.56,37852.0
2023-06-15 12:30:00,53.55,53.58,53.51,53.57,57377.0,53.55,53.58,53.51,53.57,57377.0
2023-06-15 12:40:00,53.56,53.58,53.49,53.5,64580.0,53.56,53.58,53.49,53.5,64580.0
2023-06-15 12:50:00,53.5,53.52,53.44,53.46,62571.0,53.5,53.52,53.44,53.46,62571.0
2023-06-15 13:00:00,53.46,53.49,53.44,53.49,39625.0,53.46,53.49,53.44,53.49,39625.0
2023-06-15 13:10:00,53.5,53.59,53.49,53.57,120942.0,53.5,53.59,53.49,53.57,120942.0
2023-06-15 13:20:00,53.57,53.62,53.56,53.6,48949.0,53.57,53.62,53.56,53.6,48949.0
2023-06-15 13:30:00,53.59,53.61,53.51,53.52,59253.0,53.59,53.61,53.51,53.52,59253.0
2023-06-15 13:40:00,53.52,53.56,53.49,53.55,52334.0,53.52,53.56,53.49,53.55,52334.0
2023-06-15 13:50:00,53.55,53.61,53.51,53.57,81494.0,53.55,53.61,53.51,53.57,81494.0
2023-06-15 14:00:00,53.57,53.64,53.56,53.58,67263.0,53.57,53.64,53.56,53.58,67263.0
2023-06-15 14:10:00,53.58,53.64,53.56,53.63,57460.0,53.58,53.64,53.56,53.63,57460.0
2023-06-15 14:20:00,53.62,53.65,53.59,53.64,57664.0,53.62,53.65,53.59,53.64,57664.0
2023-06-15 14:30:00,53.64,53.78,53.63,53.78,68868.0,53.64,53.78,53.63,53.78,68868.0
2023-06-15 14:40:00,53.78,53.86,53.76,53.84,104627.0,53.78,53.86,53.76,53.84,104627.0
2023-06-15 14:50:00,53.84,53.97,53.82,53.95,126583.0,53.84,53.97,53.82,53.95,126583.0
2023-06-15 15:00:00,53.95,54.0,53.92,53.99,168677.0,53.95,54.0,53.92,53.99,168677.0
2023-06-15 15:10:00,53.99,54.08,53.97,54.01,225075.0,53.99,54.08,53.97,54.01,225075.0
2023-06-15 15:20:00,54.0,54.01,53.94,53.98,115000.0,54.0,54.01,53.94,53.98,115000.0
2023-06-15 15:30:00,53.99,54.03,53.95,53.98,171357.0,53.99,54.03,53.95,53.98,171357.0
2023-06-15 15:40:00,53.98,54.08,53.97,54.04,238753.0,53.98,54.08,53.97,54.04,238753.0
2023-06-15 15:50:00,54.04,54.09,53.93,54.0,606273.0,54.04,54.09,53.93,54.0,606273.0
2023-06-16 09:30:00,54.51,54.6,54.19,54.55,1734482.0,54.51,54.6,54.19,54.55,1734482.0
2023-06-16 09:40:00,54.55,54.59,54.33,54.44,262607.0,54.55,54.59,54.33,54.44,262607.0
2023-06-16 09:50:00,54.43,54.69,54.43,54.63,126924.0,54.43,54.69,54.43,54.63,126924.0
2023-06-16 10:00:00,54.63,54.69,54.57,54.63,182094.0,54.63,54.69,54.57,54.63,182094.0
2023-06-16 10:10:00,54.63,54.63,54.51,54.54,270599.0,54.63,54.63,54.51,54.54,270599.0
2023-06-16 10:20:00,54.54,54.58,54.49,54.55,88259.0,54.54,54.58,54.49,54.55,88259.0
2023-06-16 10:30:00,54.55,54.56,54.47,54.5,90144.0,54.55,54.56,54.47,54.5,90144.0
2023-06-16 10:40:00,54.5,54.61,54.45,54.6,102942.0,54.5,54.61,54.45,54.6,102942.0
2023-06-16 10:50:00,54.6,54.67,54.59,54.66,129171.0,54.6,54.67,54.59,54.66,129171.0
2023-06-16 11:00:00,54.66,54.67,54.5,54.51,100098.0,54.66,54.67,54.5,54.51,100098.0
2023-06-16 11:10:00,54.51,54.56,54.49,54.51,80518.0,54.51,54.56,54.49,54.51,80518.0
2023-06-16 11:20:00,54.5,54.51,54.41,54.47,81384.0,54.5,54.51,54.41,54.47,81384.0
2023-06-16 11:30:00,54.48,54.51,54.45,54.47,65262.0,54.48,54.51,54.45,54.47,65262.0
2023-06-16 11:40:00,54.46,54.5,54.43,54.45,95122.0,54.46,54.5,54.43,54.45,95122.0
2023-06-16 11:50:00,54.45,54.49,54.42,54.48,57583.0,54.45,54.49,54.42,54.48,57583.0
2023-06-16 12:00:00,54.48,54.49,54.38,54.39,77784.0,54.48,54.49,54.38,54.39,77784.0
2023-06-16 12:10:00,54.39,54.39,54.3,54.34,59453.0,54.39,54.39,54.3,54.34,59453.0
2023-06-16 12:20:00,54.34,54.37,54.31,54.37,48919.0,54.34,54.37,54.31,54.37,48919.0
2023-06-16 12:30:00,54.37,54.39,54.35,54.38,39028.0,54.37,54.39,54.35,54.38,39028.0
2023-06-16 12:40:00,54.38,54.39,54.32,54.37,34368.0,54.38,54.39,54.32,54.37,34368.0
2023-06-16 12:50:00,54.36,54.39,54.28,54.29,517544.0,54.36,54.39,54.28,54.29,517544.0
2023-06-16 13:00:00,54.29,54.29,54.17,54.21,87090.0,54.29,54.29,54.17,54.21,87090.0
2023-06-16 13:10:00,54.2,54.23,54.16,54.21,49442.0,54.2,54.23,54.16,54.21,49442.0
2023-06-16 13:20:00,54.21,54.24,54.17,54.23,97106.0,54.21,54.24,54.17,54.23,97106.0
2023-06-16 13:30:00,54.23,54.24,54.16,54.17,49988.0,54.23,54.24,54.16,54.17,49988.0
2023-06-16 13:40:00,54.17,54.24,54.16,54.21,88727.0,54.17,54.24,54.16,54.21,88727.0
2023-06-16 13:50:00,54.21,54.21,54.1,54.11,675888.0,54.21,54.21,54.1,54.11,675888.0
2023-06-16 14:00:00,54.11,54.18,54.07,54.15,113413.0,54.11,54.18,54.07,54.15,113413.0
2023-06-16 14:10:00,54.15,54.17,54.08,54.08,41168.0,54.15,54.17,54.08,54.08,41168.0
2023-06-16 14:20:00,54.09,54.18,54.04,54.18,76882.0,54.09,54.18,54.04,54.18,76882.0
2023-06-16 14:30:00,54.18,54.19,54.14,54.16,82084.0,54.18,54.19,54.14,54.16,82084.0
2023-06-16 14:40:00,54.15,54.16,54.11,54.13,71264.0,54.15,54.16,54.11,54.13,71264.0
2023-06-16 14:50:00,54.14,54.15,54.08,54.1,80220.0,54.14,54.15,54.08,54.1,80220.0
2023-06-16 15:00:00,54.1,54.15,54.07,54.12,104508.0,54.1,54.15,54.07,54.12,104508.0
2023-06-16 15:10:00,54.11,54.13,54.06,54.12,91343.0,54.11,54.13,54.06,54.12,91343.0
2023-06-16 15:20:00,54.11,54.17,54.07,54.09,116886.0,54.11,54.17,54.07,54.09,116886.0
2023-06-16 15:30:00,54.09,54.23,54.08,54.22,226518.0,54.09,54.23,54.08,54.22,226518.0
2023-06-16 15:40:00,54.22,54.32,54.19,54.3,274448.0,54.22,54.32,54.19,54.3,274448.0
2023-06-16 15:50:00,54.3,54.37,54.25,54.32,847095.0,54.3,54.37,54.25,54.32,847095.0
2023-06-20 09:30:00,53.79,53.97,53.55,53.86,220905.0,53.79,53.97,53.55,53.86,220905.0
2023-06-20 09:40:00,53.87,53.89,53.67,53.78,115133.0,53.87,53.89,53.67,53.78,115133.0
2023-06-20 09:50:00,53.76,53.81,53.72,53.78,125337.0,53.76,53.81,53.72,53.78,125337.0
2023-06-20 10:00:00,53.79,53.79,53.69,53.75,70736.0,53.79,53.79,53.69,53.75,70736.0
2023-06-20 10:10:00,53.76,53.85,53.74,53.8,71747.0,53.76,53.85,53.74,53.8,71747.0
2023-06-20 10:20:00,53.8,53.83,53.75,53.83,98111.0,53.8,53.83,53.75,53.83,98111.0
2023-06-20 10:30:00,53.82,53.92,53.78,53.9,74909.0,53.82,53.92,53.78,53.9,74909.0
2023-06-20 10:40:00,53.89,53.91,53.86,53.9,62193.0,53.89,53.91,53.86,53.9,62193.0
2023-06-20 10:50:00,53.9,53.92,53.79,53.84,82390.0,53.9,53.92,53.79,53.84,82390.0
2023-06-20 11:00:00,53.85,53.87,53.79,53.81,48467.0,53.85,53.87,53.79,53.81,48467.0
2023-06-20 11:10:00,53.81,53.81,53.75,53.76,76491.0,53.81,53.81,53.75,53.76,76491.0
2023-06-20 11:20:00,53.76,53.93,53.75,53.92,107362.0,53.76,53.93,53.75,53.92,107362.0
2023-06-20 11:30:00,53.93,53.95,53.87,53.95,80260.0,53.93,53.95,53.87,53.95,80260.0
2023-06-20 11:40:00,53.95,54.02,53.94,54.0,108602.0,53.95,54.02,53.94,54.0,108602.0
2023-06-20 11:50:00,53.99,54.0,53.97,54.0,78118.0,53.99,54.0,53.97,54.0,78118.0
2023-06-20 12:00:00,53.99,54.02,53.91,53.92,98581.0,53.99,54.02,53.91,53.92,98581.0
2023-06-20 12:10:00,53.91,53.97,53.91,53.97,102234.0,53.91,53.97,53.91,53.97,102234.0
2023-06-20 12:20:00,53.97,54.06,53.96,53.97,77308.0,53.97,54.06,53.96,53.97,77308.0
2023-06-20 12:30:00,53.97,54.02,53.92,54.0,102686.0,53.97,54.02,53.92,54.0,102686.0
2023-06-20 12:40:00,54.0,54.07,54.0,54.07,40995.0,54.0,54.07,54.0,54.07,40995.0
2023-06-20 12:50:00,54.07,54.13,54.05,54.12,77056.0,54.07,54.13,54.05,54.12,77056.0
2023-06-20 13:00:00,54.12,54.15,54.1,54.14,38749.0,54.12,54.15,54.1,54.14,38749.0
2023-06-20 13:10:00,54.14,54.16,54.12,54.14,33966.0,54.14,54.16,54.12,54.14,33966.0
2023-06-20 13:20:00,54.14,54.17,54.13,54.16,55941.0,54.14,54.17,54.13,54.16,55941.0
2023-06-20 13:30:00,54.15,54.2,54.14,54.18,68292.0,54.15,54.2,54.14,54.18,68292.0
2023-06-20 13:40:00,54.19,54.23,54.18,54.22,54829.0,54.19,54.23,54.18,54.22,54829.0
2023-06-20 13:50:00,54.21,54.22,54.15,54.16,73524.0,54.21,54.22,54.15,54.16,73524.0
2023-06-20 14:00:00,54.16,54.18,54.15,54.16,55212.0,54.16,54.18,54.15,54.16,55212.0
2023-06-20 14:10:00,54.15,54.2,54.13,54.2,64527.0,54.15,54.2,54.13,54.2,64527.0
2023-06-20 14:20:00,54.19,54.23,54.17,54.18,47470.0,54.19,54.23,54.17,54.18,47470.0
2023-06-20 14:30:00,54.17,54.21,54.17,54.19,52417.0,54.17,54.21,54.17,54.19,52417.0
2023-06-20 14:40:00,54.19,54.19,54.13,54.18,70525.0,54.19,54.19,54.13,54.18,70525.0
2023-06-20 14:50:00,54.18,54.19,54.16,54.18,39884.0,54.18,54.19,54.16,54.18,39884.0
2023-06-20 15:00:00,54.18,54.19,54.12,54.15,91450.0,54.18,54.19,54.12,54.15,91450.0
2023-06-20 15:10:00,54.15,54.16,54.1,54.13,109854.0,54.15,54.16,54.1,54.13,109854.0
2023-06-20 15:20:00,54.13,54.18,54.11,54.13,201204.0,54.13,54.18,54.11,54.13,201204.0
2023-06-20 15:30:00,54.13,54.14,54.08,54.08,110598.0,54.13,54.14,54.08,54.08,110598.0
2023-06-20 15:40:00,54.09,54.1,54.01,54.02,196206.0,54.09,54.1,54.01,54.02,196206.0
2023-06-20 15:50:00,54.01,54.06,53.94,54.03,872411.0,54.01,54.06,53.94,54.03,872411.0
2023-06-21 09:30:00,53.94,53.97,53.69,53.7,118581.0,53.94,53.97,53.69,53.7,118581.0
2023-06-21 09:40:00,53.7,53.74,53.6,53.72,114334.0,53.7,53.74,53.6,53.72,114334.0
2023-06-21 09:50:00,53.71,53.72,53.62,53.66,113429.0,53.71,53.72,53.62,53.66,113429.0
2023-06-21 10:00:00,53.67,53.71,53.58,53.61,51889.0,53.67,53.71,53.58,53.61,51889.0
2023-06-21 10:10:00,53.61,53.74,53.59,53.72,92262.0,53.61,53.74,53.59,53.72,92262.0
2023-06-21 10:20:00,53.71,53.78,53.65,53.67,50162.0,53.71,53.78,53.65,53.67,50162.0
2023-06-21 10:30:00,53.68,53.88,53.67,53.84,60658.0,53.68,53.88,53.67,53.84,60658.0
2023-06-21 10:40:00,53.84,53.86,53.8,53.85,49191.0,53.84,53.86,53.8,53.85,49191.0
2023-06-21 10:50:00,53.85,53.92,53.83,53.9,88560.0,53.85,53.92,53.83,53.9,88560.0
2023-06-21 11:00:00,53.91,53.94,53.79,53.82,50542.0,53.91,53.94,53.79,53.82,50542.0
2023-06-21 11:10:00,53.82,53.86,53.79,53.8,47669.0,53.82,53.86,53.79,53.8,47669.0
2023-06-21 11:20:00,53.8,53.87,53.79,53.87,69266.0,53.8,53.87,53.79,53.87,69266.0
2023-06-21 11:30:00,53.87,53.87,53.82,53.83,50056.0,53.87,53.87,53.82,53.83,50056.0
2023-06-21 11:40:00,53.83,53.87,53.81,53.82,38951.0,53.83,53.87,53.81,53.82,38951.0
2023-06-21 11:50:00,53.82,53.84,53.79,53.82,63396.0,53.82,53.84,53.79,53.82,63396.0
2023-06-21 12:00:00,53.82,53.87,53.81,53.85,62535.0,53.82,53.87,53.81,53.85,62535.0
2023-06-21 12:10:00,53.85,53.91,53.83,53.91,58006.0,53.85,53.91,53.83,53.91,58006.0
2023-06-21 12:20:00,53.91,53.97,53.91,53.97,78492.0,53.91,53.97,53.91,53.97,78492.0
2023-06-21 12:30:00,53.97,54.04,53.96,54.01,58051.0,53.97,54.04,53.96,54.01,58051.0
2023-06-21 12:40:00,54.01,54.04,53.95,53.98,65211.0,54.01,54.04,53.95,53.98,65211.0
2023-06-21 12:50:00,53.99,54.04,53.96,54.0,115970.0,53.99,54.04,53.96,54.0,115970.0
2023-06-21 13:00:00,54.0,54.06,53.94,54.05,48432.0,54.0,54.06,53.94,54.05,48432.0
2023-06-21 13:10:00,54.05,54.05,53.93,53.95,37961.0,54.05,54.05,53.93,53.95,37961.0
2023-06-21 13:20:00,53.96,54.01,53.96,53.98,48585.0,53.96,54.01,53.96,53.98,48585.0
2023-06-21 13:30:00,53.98,54.0,53.93,53.95,44888.0,53.98,54.0,53.93,53.95,44888.0
2023-06-21 13:40:00,53.95,53.96,53.85,53.89,48435.0,53.95,53.96,53.85,53.89,48435.0
2023-06-21 13:50:00,53.9,53.96,53.88,53.95,38904.0,53.9,53.96,53.88,53.95,38904.0
2023-06-21 14:00:00,53.96,53.98,53.95,53.96,41127.0,53.96,53.98,53.95,53.96,41127.0
2023-06-21 14:10:00,53.96,54.05,53.96,54.05,60065.0,53.96,54.05,53.96,54.05,60065.0
2023-06-21 14:20:00,54.05,54.07,54.01,54.05,51943.0,54.05,54.07,54.01,54.05,51943.0
2023-06-21 14:30:00,54.05,54.08,54.04,54.07,61199.0,54.05,54.08,54.04,54.07,61199.0
2023-06-21 14:40:00,54.07,54.1,54.03,54.03,48132.0,54.07,54.1,54.03,54.03,48132.0
2023-06-21 14:50:00,54.03,54.08,54.02,54.03,41646.0,54.03,54.08,54.02,54.03,41646.0
2023-06-21 15:00:00,54.03,54.06,54.0,54.05,55586.0,54.03,54.06,54.0,54.05,55586.0
2023-06-21 15:10:00,54.05,54.1,54.05,54.09,65951.0,54.05,54.1,54.05,54.09,65951.0
2023-06-21 15:20:00,54.09,54.09,54.0,54.03,82024.0,54.09,54.09,54.0,54.03,82024.0
2023-06-21 15:30:00,54.02,54.03,53.93,53.96,172233.0,54.02,54.03,53.93,53.96,172233.0
2023-06-21 15:40:00,53.96,54.01,53.93,54.0,155188.0,53.96,54.01,53.93,54.0,155188.0
2023-06-21 15:50:00,54.0,54.06,53.9,53.98,1057853.0,54.0,54.06,53.9,53.98,1057853.0
2023-06-22 09:30:00,54.13,54.37,54.0,54.28,228782.0,54.13,54.37,54.0,54.28,228782.0
2023-06-22 09:40:00,54.27,54.38,54.21,54.29,91194.0,54.27,54.38,54.21,54.29,91194.0
2023-06-22 09:50:00,54.28,54.44,54.26,54.39,73706.0,54.28,54.44,54.26,54.39,73706.0
2023-06-22 10:00:00,54.39,54.39,54.27,54.3,58666.0,54.39,54.39,54.27,54.3,58666.0
2023-06-22 10:10:00,54.3,54.33,54.21,54.25,58363.0,54.3,54.33,54.21,54.25,58363.0
2023-06-22 10:20:00,54.25,54.33,54.21,54.28,39105.0,54.25,54.33,54.21,54.28,39105.0
2023-06-22 10:30:00,54.28,54.29,54.14,54.17,56598.0,54.28,54.29,54.14,54.17,56598.0
2023-06-22 10:40:00,54.18,54.2,54.12,54.18,57227.0,54.18,54.2,54.12,54.18,57227.0
2023-06-22 10:50:00,54.18,54.3,54.17,54.27,82464.0,54.18,54.3,54.17,54.27,82464.0
2023-06-22 11:00:00,54.26,54.28,54.22,54.24,47623.0,54.26,54.28,54.22,54.24,47623.0
2023-06-22 11:10:00,54.24,54.28,54.23,54.25,52258.0,54.24,54.28,54.23,54.25,52258.0
2023-06-22 11:20:00,54.25,54.3,54.23,54.25,57283.0,54.25,54.3,54.23,54.25,57283.0
2023-06-22 11:30:00,54.25,54.26,54.16,54.16,58132.0,54.25,54.26,54.16,54.16,58132.0
2023-06-22 11:40:00,54.17,54.26,54.17,54.26,48368.0,54.17,54.26,54.17,54.26,48368.0
2023-06-22 11:50:00,54.26,54.27,54.15,54.18,60532.0,54.26,54.27,54.15,54.18,60532.0
2023-06-22 12:00:00,54.18,54.21,54.15,54.18,49079.0,54.18,54.21,54.15,54.18,49079.0
2023-06-22 12:10:00,54.17,54.27,54.16,54.23,44962.0,54.17,54.27,54.16,54.23,44962.0
2023-06-22 12:20:00,54.23,54.26,54.21,54.25,36148.0,54.23,54.26,54.21,54.25,36148.0
2023-06-22 12:30:00,54.25,54.31,54.22,54.3,46909.0,54.25,54.31,54.22,54.3,46909.0
2023-06-22 12:40:00,54.3,54.32,54.26,54.3,44953.0,54.3,54.32,54.26,54.3,44953.0
2023-06-22 12:50:00,54.3,54.34,54.29,54.34,37217.0,54.3,54.34,54.29,54.34,37217.0
2023-06-22 13:00:00,54.34,54.34,54.23,54.3,69837.0,54.34,54.34,54.23,54.3,69837.0
2023-06-22 13:10:00,54.3,54.32,54.29,54.31,36317.0,54.3,54.32,54.29,54.31,36317.0
2023-06-22 13:20:00,54.32,54.32,54.28,54.3,42928.0,54.32,54.32,54.28,54.3,42928.0
2023-06-22 13:30:00,54.31,54.4,54.29,54.4,28187.0,54.31,54.4,54.29,54.4,28187.0
2023-06-22 13:40:00,54.4,54.45,54.39,54.41,42462.0,54.4,54.45,54.39,54.41,42462.0
2023-06-22 13:50:00,54.41,54.46,54.41,54.46,27940.0,54.41,54.46,54.41,54.46,27940.0
2023-06-22 14:00:00,54.46,54.53,54.44,54.53,58892.0,54.46,54.53,54.44,54.53,58892.0
2023-06-22 14:10:00,54.52,54.54,54.5,54.52,35877.0,54.52,54.54,54.5,54.52,35877.0
2023-06-22 14:20:00,54.52,54.55,54.49,54.55,39835.0,54.52,54.55,54.49,54.55,39835.0
2023-06-22 14:30:00,54.55,54.6,54.54,54.6,40670.0,54.55,54.6,54.54,54.6,40670.0
2023-06-22 14:40:00,54.6,54.61,54.55,54.59,45567.0,54.6,54.61,54.55,54.59,45567.0
2023-06-22 14:50:00,54.59,54.6,54.55,54.58,43669.0,54.59,54.6,54.55,54.58,43669.0
2023-06-22 15:00:00,54.58,54.59,54.51,54.53,67380.0,54.58,54.59,54.51,54.53,67380.0
2023-06-22 15:10:00,54.52,54.57,54.5,54.55,78978.0,54.52,54.57,54.5,54.55,78978.0
2023-06-22 15:20:00,54.55,54.58,54.5,54.51,154110.0,54.55,54.58,54.5,54.51,154110.0
2023-06-22 15:30:00,54.51,54.55,54.46,54.55,107830.0,54.51,54.55,54.46,54.55,107830.0
2023-06-22 15:40:00,54.55,54.59,54.51,54.58,139838.0,54.55,54.59,54.51,54.58,139838.0
2023-06-22 15:50:00,54.58,54.66,54.57,54.64,350068.0,54.58,54.66,54.57,54.64,350068.0
2023-06-23 09:30:00,54.5,54.53,54.18,54.27,133598.0,54.5,54.53,54.18,54.27,133598.0
2023-06-23 09:40:00,54.28,54.55,54.24,54.54,99356.0,54.28,54.55,54.24,54.54,99356.0
2023-06-23 09:50:00,54.53,54.62,54.5,54.59,37108.0,54.53,54.62,54.5,54.59,37108.0
2023-06-23 10:00:00,54.59,54.64,54.52,54.6,45836.0,54.59,54.64,54.52,54.6,45836.0
2023-06-23 10:10:00,54.61,54.72,54.59,54.7,112272.0,54.61,54.72,54.59,54.7,112272.0
2023-06-23 10:20:00,54.69,54.75,54.63,54.69,67615.0,54.69,54.75,54.63,54.69,67615.0
2023-06-23 10:30:00,54.69,54.7,54.63,54.7,67380.0,54.69,54.7,54.63,54.7,67380.0
2023-06-23 10:40:00,54.7,54.71,54.63,54.66,62749.0,54.7,54.71,54.63,54.66,62749.0
2023-06-23 10:50:00,54.66,54.68,54.55,54.62,93275.0,54.66,54.68,54.55,54.62,93275.0
2023-06-23 11:00:00,54.62,54.64,54.59,54.62,59038.0,54.62,54.64,54.59,54.62,59038.0
2023-06-23 11:10:00,54.62,54.64,54.46,54.5,228477.0,54.62,54.64,54.46,54.5,228477.0
2023-06-23 11:20:00,54.5,54.55,54.45,54.51,73322.0,54.5,54.55,54.45,54.51,73322.0
2023-06-23 11:30:00,54.5,54.54,54.45,54.53,58703.0,54.5,54.54,54.45,54.53,58703.0
2023-06-23 11:40:00,54.53,54.59,54.46,54.47,70049.0,54.53,54.59,54.46,54.47,70049.0
2023-06-23 11:50:00,54.48,54.51,54.45,54.48,62540.0,54.48,54.51,54.45,54.48,62540.0
2023-06-23 12:00:00,54.48,54.5,54.44,54.45,54134.0,54.48,54.5,54.44,54.45,54134.0
2023-06-23 12:10:00,54.45,54.47,54.42,54.46,65029.0,54.45,54.47,54.42,54.46,65029.0
2023-06-23 12:20:00,54.46,54.55,54.46,54.53,45148.0,54.46,54.55,54.46,54.53,45148.0
2023-06-23 12:30:00,54.54,54.54,54.48,54.5,38654.0,54.54,54.54,54.48,54.5,38654.0
2023-06-23 12:40:00,54.5,54.56,54.48,54.54,34105.0,54.5,54.56,54.48,54.54,34105.0
2023-06-23 12:50:00,54.54,54.54,54.51,54.52,27790.0,54.54,54.54,54.51,54.52,27790.0
2023-06-23 13:00:00,54.52,54.53,54.39,54.39,55859.0,54.52,54.53,54.39,54.39,55859.0
2023-06-23 13:10:00,54.39,54.48,54.39,54.44,55586.0,54.39,54.48,54.39,54.44,55586.0
2023-06-23 13:20:00,54.44,54.45,54.41,54.44,40281.0,54.44,54.45,54.41,54.44,40281.0
2023-06-23 13:30:00,54.44,54.47,54.41,54.45,48065.0,54.44,54.47,54.41,54.45,48065.0
2023-06-23 13:40:00,54.46,54.46,54.42,54.44,54488.0,54.46,54.46,54.42,54.44,54488.0
2023-06-23 13:50:00,54.45,54.47,54.42,54.43,52149.0,54.45,54.47,54.42,54.43,52149.0
2023-06-23 14:00:00,54.44,54.49,54.4,54.46,48940.0,54.44,54.49,54.4,54.46,48940.0
2023-06-23 14:10:00,54.46,54.47,54.4,54.41,49793.0,54.46,54.47,54.4,54.41,49793.0
2023-06-23 14:20:00,54.41,54.45,54.37,54.37,107142.0,54.41,54.45,54.37,54.37,107142.0
2023-06-23 14:30:00,54.37,54.41,54.36,54.36,58611.0,54.37,54.41,54.36,54.36,58611.0
2023-06-23 14:40:00,54.36,54.37,54.27,54.3,51948.0,54.36,54.37,54.27,54.3,51948.0
2023-06-23 14:50:00,54.31,54.34,54.29,54.32,58161.0,54.31,54.34,54.29,54.32,58161.0
2023-06-23 15:00:00,54.32,54.33,54.26,54.29,135654.0,54.32,54.33,54.26,54.29,135654.0
2023-06-23 15:10:00,54.3,54.33,54.27,54.33,115849.0,54.3,54.33,54.27,54.33,115849.0
2023-06-23 15:20:00,54.33,54.34,54.23,54.27,132121.0,54.33,54.34,54.23,54.27,132121.0
2023-06-23 15:30:00,54.27,54.28,54.11,54.19,287623.0,54.27,54.28,54.11,54.19,287623.0
2023-06-23 15:40:00,54.19,54.2,54.06,54.09,384731.0,54.19,54.2,54.06,54.09,384731.0
2023-06-23 15:50:00,54.08,54.09,53.85,53.97,1634874.0,54.08,54.09,53.85,53.97,1634874.0
2023-06-26 09:30:00,53.92,53.97,53.44,53.61,122110.0,53.92,53.97,53.44,53.61,122110.0
2023-06-26 09:40:00,53.6,53.63,53.42,53.43,93437.0,53.6,53.63,53.42,53.43,93437.0
2023-06-26 09:50:00,53.42,53.47,53.36,53.41,136037.0,53.42,53.47,53.36,53.41,136037.0
2023-06-26 10:00:00,53.41,53.46,53.22,53.23,445789.0,53.41,53.46,53.22,53.23,445789.0
2023-06-26 10:10:00,53.22,53.38,53.2,53.37,82395.0,53.22,53.38,53.2,53.37,82395.0
2023-06-26 10:20:00,53.37,53.54,53.3,53.53,75103.0,53.37,53.54,53.3,53.53,75103.0
2023-06-26 10:30:00,53.53,53.66,53.5,53.65,50954.0,53.53,53.66,53.5,53.65,50954.0
2023-06-26 10:40:00,53.66,53.72,53.61,53.72,77460.0,53.66,53.72,53.61,53.72,77460.0
2023-06-26 10:50:00,53.71,53.77,53.64,53.69,158175.0,53.71,53.77,53.64,53.69,158175.0
2023-06-26 11:00:00,53.68,53.75,53.68,53.71,63342.0,53.68,53.75,53.68,53.71,63342.0
2023-06-26 11:10:00,53.71,53.79,53.66,53.77,64607.0,53.71,53.79,53.66,53.77,64607.0
2023-06-26 11:20:00,53.77,53.82,53.74,53.74,43815.0,53.77,53.82,53.74,53.74,43815.0
2023-06-26 11:30:00,53.75,53.77,53.71,53.73,51479.0,53.75,53.77,53.71,53.73,51479.0
2023-06-26 11:40:00,53.73,53.77,53.67,53.7,52052.0,53.73,53.77,53.67,53.7,52052.0
2023-06-26 11:50:00,53.7,53.77,53.69,53.76,64915.0,53.7,53.77,53.69,53.76,64915.0
2023-06-26 12:00:00,53.77,53.84,53.77,53.8,45678.0,53.77,53.84,53.77,53.8,45678.0
2023-06-26 12:10:00,53.8,53.9,53.77,53.88,72701.0,53.8,53.9,53.77,53.88,72701.0
2023-06-26 12:20:00,53.87,53.95,53.86,53.91,56606.0,53.87,53.95,53.86,53.91,56606.0
2023-06-26 12:30:00,53.91,53.93,53.85,53.86,44276.0,53.91,53.93,53.85,53.86,44276.0
2023-06-26 12:40:00,53.85,53.9,53.82,53.83,56693.0,53.85,53.9,53.82,53.83,56693.0
2023-06-26 12:50:00,53.82,53.84,53.79,53.83,36587.0,53.82,53.84,53.79,53.83,36587.0
2023-06-26 13:00:00,53.83,53.87,53.8,53.83,38994.0,53.83,53.87,53.8,53.83,38994.0
2023-06-26 13:10:00,53.83,53.91,53.82,53.91,28187.0,53.83,53.91,53.82,53.91,28187.0
2023-06-26 13:20:00,53.9,53.92,53.82,53.84,35281.0,53.9,53.92,53.82,53.84,35281.0
2023-06-26 13:30:00,53.84,53.86,53.78,53.8,47186.0,53.84,53.86,53.78,53.8,47186.0
2023-06-26 13:40:00,53.8,53.83,53.72,53.72,56168.0,53.8,53.83,53.72,53.72,56168.0
2023-06-26 13:50:00,53.73,53.73,53.65,53.65,53427.0,53.73,53.73,53.65,53.65,53427.0
2023-06-26 14:00:00,53.65,53.69,53.57,53.57,111353.0,53.65,53.69,53.57,53.57,111353.0
2023-06-26 14:10:00,53.58,53.59,53.52,53.58,82954.0,53.58,53.59,53.52,53.58,82954.0
2023-06-26 14:20:00,53.57,53.61,53.56,53.58,57863.0,53.57,53.61,53.56,53.58,57863.0
2023-06-26 14:30:00,53.59,53.66,53.58,53.62,129954.0,53.59,53.66,53.58,53.62,129954.0
2023-06-26 14:40:00,53.62,53.64,53.61,53.63,49468.0,53.62,53.64,53.61,53.63,49468.0
2023-06-26 14:50:00,53.63,53.65,53.62,53.63,72528.0,53.63,53.65,53.62,53.63,72528.0
2023-06-26 15:00:00,53.63,53.66,53.6,53.63,86593.0,53.63,53.66,53.6,53.63,86593.0
2023-06-26 15:10:00,53.63,53.67,53.59,53.66,112192.0,53.63,53.67,53.59,53.66,112192.0
2023-06-26 15:20:00,53.66,53.66,53.62,53.63,105704.0,53.66,53.66,53.62,53.63,105704.0
2023-06-26 15:30:00,53.64,53.67,53.59,53.66,113087.0,53.64,53.67,53.59,53.66,113087.0
2023-06-26 15:40:00,53.66,53.67,53.52,53.55,289779.0,53.66,53.67,53.52,53.55,289779.0
2023-06-26 15:50:00,53.55,53.58,53.46,53.49,900498.0,53.55,53.58,53.46,53.49,900498.0
2023-06-27 09:30:00,53.5,53.69,53.41,53.67,158354.0,53.5,53.69,53.41,53.67,158354.0
2023-06-27 09:40:00,53.66,53.67,53.46,53.49,84762.0,53.66,53.67,53.46,53.49,84762.0
2023-06-27 09:50:00,53.5,53.51,53.21,53.24,85352.0,53.5,53.51,53.21,53.24,85352.0
2023-06-27 10:00:00,53.24,53.24,53.03,53.23,125746.0,53.24,53.24,53.03,53.23,125746.0
2023-06-27 10:10:00,53.22,53.27,53.15,53.21,82232.0,53.22,53.27,53.15,53.21,82232.0
2023-06-27 10:20:00,53.21,53.23,53.15,53.18,54807.0,53.21,53.23,53.15,53.18,54807.0
2023-06-27 10:30:00,53.18,53.27,53.15,53.21,76823.0,53.18,53.27,53.15,53.21,76823.0
2023-06-27 10:40:00,53.21,53.24,53.17,53.2,101489.0,53.21,53.24,53.17,53.2,101489.0
2023-06-27 10:50:00,53.2,53.26,53.19,53.26,63480.0,53.2,53.26,53.19,53.26,63480.0
2023-06-27 11:00:00,53.26,53.28,53.16,53.19,73397.0,53.26,53.28,53.16,53.19,73397.0
2023-06-27 11:10:00,53.19,53.22,53.15,53.22,57388.0,53.19,53.22,53.15,53.22,57388.0
2023-06-27 11:20:00,53.22,53.28,53.21,53.25,54706.0,53.22,53.28,53.21,53.25,54706.0
2023-06-27 11:30:00,53.26,53.33,53.25,53.33,40533.0,53.26,53.33,53.25,53.33,40533.0
2023-06-27 11:40:00,53.33,53.37,53.3,53.37,39307.0,53.33,53.37,53.3,53.37,39307.0
2023-06-27 11:50:00,53.37,53.45,53.35,53.41,51499.0,53.37,53.45,53.35,53.41,51499.0
2023-06-27 12:00:00,53.42,53.48,53.41,53.46,27389.0,53.42,53.48,53.41,53.46,27389.0
2023-06-27 12:10:00,53.45,53.45,53.38,53.41,47004.0,53.45,53.45,53.38,53.41,47004.0
2023-06-27 12:20:00,53.41,53.48,53.4,53.47,49918.0,53.41,53.48,53.4,53.47,49918.0
2023-06-27 12:30:00,53.47,53.48,53.43,53.46,90193.0,53.47,53.48,53.43,53.46,90193.0
2023-06-27 12:40:00,53.46,53.46,53.39,53.41,74717.0,53.46,53.46,53.39,53.41,74717.0
2023-06-27 12:50:00,53.41,53.42,53.38,53.4,59149.0,53.41,53.42,53.38,53.4,59149.0
2023-06-27 13:00:00,53.4,53.45,53.36,53.45,43831.0,53.4,53.45,53.36,53.45,43831.0
2023-06-27 13:10:00,53.45,53.47,53.41,53.44,50420.0,53.45,53.47,53.41,53.44,50420.0
2023-06-27 13:20:00,53.44,53.45,53.39,53.4,69635.0,53.44,53.45,53.39,53.4,69635.0
2023-06-27 13:30:00,53.41,53.42,53.38,53.39,45962.0,53.41,53.42,53.38,53.39,45962.0
2023-06-27 13:40:00,53.39,53.45,53.38,53.44,54234.0,53.39,53.45,53.38,53.44,54234.0
2023-06-27 13:50:00,53.44,53.44,53.38,53.41,109533.0,53.44,53.44,53.38,53.41,109533.0
2023-06-27 14:00:00,53.41,53.47,53.39,53.46,96478.0,53.41,53.47,53.39,53.46,96478.0
2023-06-27 14:10:00,53.46,53.54,53.44,53.51,149949.0,53.46,53.54,53.44,53.51,149949.0
2023-06-27 14:20:00,53.5,53.6,53.5,53.6,59726.0,53.5,53.6,53.5,53.6,59726.0
2023-06-27 14:30:00,53.59,53.62,53.56,53.58,53187.0,53.59,53.62,53.56,53.58,53187.0
2023-06-27 14:40:00,53.58,53.58,53.5,53.53,178439.0,53.58,53.58,53.5,53.53,178439.0
2023-06-27 14:50:00,53.53,53.57,53.5,53.53,121119.0,53.53,53.57,53.5,53.53,121119.0
2023-06-27 15:00:00,53.52,53.57,53.51,53.55,90158.0,53.52,53.57,53.51,53.55,90158.0
2023-06-27 15:10:00,53.54,53.56,53.48,53.53,106362.0,53.54,53.56,53.48,53.53,106362.0
2023-06-27 15:20:00,53.53,53.54,53.49,53.53,73092.0,53.53,53.54,53.49,53.53,73092.0
2023-06-27 15:30:00,53.53,53.54,53.49,53.53,109103.0,53.53,53.54,53.49,53.53,109103.0
2023-06-27 15:40:00,53.53,53.61,53.52,53.6,104683.0,53.53,53.61,53.52,53.6,104683.0
2023-06-27 15:50:00,53.59,53.61,53.48,53.48,546660.0,53.59,53.61,53.48,53.48,546660.0
2023-06-28 09:30:00,53.58,53.73,53.49,53.64,137836.0,53.58,53.73,53.49,53.64,137836.0
2023-06-28 09:40:00,53.64,53.65,53.51,53.6,83265.0,53.64,53.65,53.51,53.6,83265.0
2023-06-28 09:50:00,53.61,53.78,53.61,53.77,77355.0,53.61,53.78,53.61,53.77,77355.0
2023-06-28 10:00:00,53.77,53.92,53.73,53.88,106701.0,53.77,53.92,53.73,53.88,106701.0
2023-06-28 10:10:00,53.89,53.89,53.78,53.8,148354.0,53.89,53.89,53.78,53.8,148354.0
2023-06-28 10:20:00,53.8,53.81,53.72,53.73,80139.0,53.8,53.81,53.72,53.73,80139.0
2023-06-28 10:30:00,53.73,53.86,53.72,53.84,82562.0,53.73,53.86,53.72,53.84,82562.0
2023-06-28 10:40:00,53.85,53.85,53.73,53.74,45851.0,53.85,53.85,53.73,53.74,45851.0
2023-06-28 10:50:00,53.73,53.76,53.68,53.71,44665.0,53.73,53.76,53.68,53.71,44665.0
2023-06-28 11:00:00,53.71,53.74,53.68,53.71,37488.0,53.71,53.74,53.68,53.71,37488.0
2023-06-28 11:10:00,53.71,53.78,53.67,53.76,44467.0,53.71,53.78,53.67,53.76,44467.0
2023-06-28 11:20:00,53.75,53.77,53.72,53.77,104580.0,53.75,53.77,53.72,53.77,104580.0
2023-06-28 11:30:00,53.77,53.78,53.73,53.73,30324.0,53.77,53.78,53.73,53.73,30324.0
2023-06-28 11:40:00,53.74,53.79,53.71,53.72,68660.0,53.74,53.79,53.71,53.72,68660.0
2023-06-28 11:50:00,53.72,53.73,53.69,53.73,46875.0,53.72,53.73,53.69,53.73,46875.0
2023-06-28 12:00:00,53.73,53.88,53.73,53.87,77400.0,53.73,53.88,53.73,53.87,77400.0
2023-06-28 12:10:00,53.86,53.87,53.81,53.86,37841.0,53.86,53.87,53.81,53.86,37841.0
2023-06-28 12:20:00,53.85,53.86,53.78,53.79,43045.0,53.85,53.86,53.78,53.79,43045.0
2023-06-28 12:30:00,53.8,53.8,53.73,53.76,40605.0,53.8,53.8,53.73,53.76,40605.0
2023-06-28 12:40:00,53.76,53.77,53.6,53.64,84678.0,53.76,53.77,53.6,53.64,84678.0
2023-06-28 12:50:00,53.64,53.64,53.56,53.58,40011.0,53.64,53.64,53.56,53.58,40011.0
2023-06-28 13:00:00,53.57,53.6,53.51,53.59,49753.0,53.57,53.6,53.51,53.59,49753.0
2023-06-28 13:10:00,53.6,53.6,53.56,53.57,26025.0,53.6,53.6,53.56,53.57,26025.0
2023-06-28 13:20:00,53.58,53.62,53.56,53.59,22371.0,53.58,53.62,53.56,53.59,22371.0
2023-06-28 13:30:00,53.59,53.59,53.52,53.55,20977.0,53.59,53.59,53.52,53.55,20977.0
2023-06-28 13:40:00,53.55,53.56,53.5,53.51,26172.0,53.55,53.56,53.5,53.51,26172.0
2023-06-28 13:50:00,53.51,53.53,53.48,53.53,41832.0,53.51,53.53,53.48,53.53,41832.0
2023-06-28 14:00:00,53.54,53.56,53.49,53.5,100186.0,53.54,53.56,53.49,53.5,100186.0
2023-06-28 14:10:00,53.51,53.52,53.43,53.47,75646.0,53.51,53.52,53.43,53.47,75646.0
2023-06-28 14:20:00,53.47,53.47,53.43,53.47,57057.0,53.47,53.47,53.43,53.47,57057.0
2023-06-28 14:30:00,53.47,53.47,53.39,53.39,127302.0,53.47,53.47,53.39,53.39,127302.0
2023-06-28 14:40:00,53.39,53.43,53.36,53.39,79908.0,53.39,53.43,53.36,53.39,79908.0
2023-06-28 14:50:00,53.38,53.4,53.34,53.4,52842.0,53.38,53.4,53.34,53.4,52842.0
2023-06-28 15:00:00,53.4,53.46,53.4,53.45,61594.0,53.4,53.46,53.4,53.45,61594.0
2023-06-28 15:10:00,53.46,53.52,53.45,53.52,63171.0,53.46,53.52,53.45,53.52,63171.0
2023-06-28 15:20:00,53.52,53.54,53.49,53.5,66501.0,53.52,53.54,53.49,53.5,66501.0
2023-06-28 15:30:00,53.5,53.53,53.48,53.48,110176.0,53.5,53.53,53.48,53.48,110176.0
2023-06-28 15:40:00,53.48,53.5,53.44,53.44,196814.0,53.48,53.5,53.44,53.44,196814.0
2023-06-28 15:50:00,53.45,53.5,53.38,53.45,825492.0,53.45,53.5,53.38,53.45,825492.0
2023-06-29 09:30:00,53.32,53.4,53.17,53.3,114375.0,53.32,53.4,53.17,53.3,114375.0
2023-06-29 09:40:00,53.31,53.45,53.27,53.38,122179.0,53.31,53.45,53.27,53.38,122179.0
2023-06-29 09:50:00,53.38,53.51,53.34,53.5,101616.0,53.38,53.51,53.34,53.5,101616.0
2023-06-29 10:00:00,53.51,53.55,53.41,53.48,150351.0,53.51,53.55,53.41,53.48,150351.0
2023-06-29 10:10:00,53.48,53.64,53.46,53.57,108634.0,53.48,53.64,53.46,53.57,108634.0
2023-06-29 10:20:00,53.57,53.66,53.56,53.61,121094.0,53.57,53.66,53.56,53.61,121094.0
2023-06-29 10:30:00,53.6,53.61,53.53,53.55,68744.0,53.6,53.61,53.53,53.55,68744.0
2023-06-29 10:40:00,53.55,53.58,53.48,53.51,67865.0,53.55,53.58,53.48,53.51,67865.0
2023-06-29 10:50:00,53.52,53.58,53.51,53.55,87690.0,53.52,53.58,53.51,53.55,87690.0
2023-06-29 11:00:00,53.55,53.66,53.54,53.64,80000.0,53.55,53.66,53.54,53.64,80000.0
2023-06-29 11:10:00,53.64,53.66,53.6,53.61,64581.0,53.64,53.66,53.6,53.61,64581.0
2023-06-29 11:20:00,53.61,53.69,53.6,53.67,76380.0,53.61,53.69,53.6,53.67,76380.0
2023-06-29 11:30:00,53.68,53.72,53.59,53.6,81429.0,53.68,53.72,53.59,53.6,81429.0
2023-06-29 11:40:00,53.61,53.62,53.51,53.51,66743.0,53.61,53.62,53.51,53.51,66743.0
2023-06-29 11:50:00,53.51,53.59,53.5,53.55,64729.0,53.51,53.59,53.5,53.55,64729.0
2023-06-29 12:00:00,53.55,53.59,53.48,53.54,45496.0,53.55,53.59,53.48,53.54,45496.0
2023-06-29 12:10:00,53.53,53.57,53.5,53.54,59652.0,53.53,53.57,53.5,53.54,59652.0
2023-06-29 12:20:00,53.55,53.56,53.48,53.51,108361.0,53.55,53.56,53.48,53.51,108361.0
2023-06-29 12:30:00,53.52,53.56,53.49,53.56,76179.0,53.52,53.56,53.49,53.56,76179.0
2023-06-29 12:40:00,53.56,53.59,53.52,53.54,45486.0,53.56,53.59,53.52,53.54,45486.0
2023-06-29 12:50:00,53.54,53.54,53.44,53.46,56342.0,53.54,53.54,53.44,53.46,56342.0
2023-06-29 13:00:00,53.45,53.45,53.39,53.43,39538.0,53.45,53.45,53.39,53.43,39538.0
2023-06-29 13:10:00,53.43,53.44,53.39,53.41,79483.0,53.43,53.44,53.39,53.41,79483.0
2023-06-29 13:20:00,53.41,53.44,53.4,53.44,47705.0,53.41,53.44,53.4,53.44,47705.0
2023-06-29 13:30:00,53.44,53.44,53.38,53.4,61562.0,53.44,53.44,53.38,53.4,61562.0
2023-06-29 13:40:00,53.4,53.43,53.35,53.37,66777.0,53.4,53.43,53.35,53.37,66777.0
2023-06-29 13:50:00,53.37,53.44,53.29,53.3,88669.0,53.37,53.44,53.29,53.3,88669.0
2023-06-29 14:00:00,53.29,53.3,53.18,53.19,150854.0,53.29,53.3,53.18,53.19,150854.0
2023-06-29 14:10:00,53.19,53.21,53.14,53.21,262918.0,53.19,53.21,53.14,53.21,262918.0
2023-06-29 14:20:00,53.21,53.22,53.15,53.16,205367.0,53.21,53.22,53.15,53.16,205367.0
2023-06-29 14:30:00,53.16,53.21,53.14,53.2,114644.0,53.16,53.21,53.14,53.2,114644.0
2023-06-29 14:40:00,53.2,53.25,53.13,53.23,221382.0,53.2,53.25,53.13,53.23,221382.0
2023-06-29 14:50:00,53.23,53.28,53.21,53.27,103292.0,53.23,53.28,53.21,53.27,103292.0
2023-06-29 15:00:00,53.27,53.37,53.26,53.37,82207.0,53.27,53.37,53.26,53.37,82207.0
2023-06-29 15:10:00,53.37,53.4,53.34,53.4,111724.0,53.37,53.4,53.34,53.4,111724.0
2023-06-29 15:20:00,53.4,53.44,53.39,53.41,101486.0,53.4,53.44,53.39,53.41,101486.0
2023-06-29 15:30:00,53.41,53.44,53.34,53.36,163780.0,53.41,53.44,53.34,53.36,163780.0
2023-06-29 15:40:00,53.35,53.37,53.32,53.35,218824.0,53.35,53.37,53.32,53.35,218824.0
2023-06-29 15:50:00,53.35,53.36,53.26,53.29,1016411.0,53.35,53.36,53.26,53.29,1016411.0
2023-06-30 09:30:00,53.79,54.2,53.65,54.2,223970.0,53.79,54.2,53.65,54.2,223970.0
2023-06-30 09:40:00,54.2,54.45,54.15,54.43,170941.0,54.2,54.45,54.15,54.43,170941.0
2023-06-30 09:50:00,54.42,54.42,54.1,54.12,138807.0,54.42,54.42,54.1,54.12,138807.0
2023-06-30 10:00:00,54.12,54.16,54.09,54.1,134337.0,54.12,54.16,54.09,54.1,134337.0
2023-06-30 10:10:00,54.1,54.1,53.96,54.01,85657.0,54.1,54.1,53.96,54.01,85657.0
2023-06-30 10:20:00,54.01,54.02,53.91,53.94,68802.0,54.01,54.02,53.91,53.94,68802.0
2023-06-30 10:30:00,53.93,53.97,53.84,53.89,142227.0,53.93,53.97,53.84,53.89,142227.0
2023-06-30 10:40:00,53.9,53.96,53.89,53.9,79604.0,53.9,53.96,53.89,53.9,79604.0
2023-06-30 10:50:00,53.89,54.02,53.88,53.99,165725.0,53.89,54.02,53.88,53.99,165725.0
2023-06-30 11:00:00,53.99,54.0,53.94,53.97,76174.0,53.99,54.0,53.94,53.97,76174.0
2023-06-30 11:10:00,53.98,54.22,53.97,54.21,252054.0,53.98,54.22,53.97,54.21,252054.0
2023-06-30 11:20:00,54.21,54.21,54.08,54.09,68058.0,54.21,54.21,54.08,54.09,68058.0
2023-06-30 11:30:00,54.09,54.09,54.02,54.04,56700.0,54.09,54.09,54.02,54.04,56700.0
2023-06-30 11:40:00,54.03,54.03,53.91,53.94,73549.0,54.03,54.03,53.91,53.94,73549.0
2023-06-30 11:50:00,53.95,53.99,53.92,53.99,45497.0,53.95,53.99,53.92,53.99,45497.0
2023-06-30 12:00:00,53.99,54.04,53.99,54.04,44460.0,53.99,54.04,53.99,54.04,44460.0
2023-06-30 12:10:00,54.04,54.15,54.03,54.15,44019.0,54.04,54.15,54.03,54.15,44019.0
2023-06-30 12:20:00,54.15,54.19,54.13,54.16,50977.0,54.15,54.19,54.13,54.16,50977.0
2023-06-30 12:30:00,54.16,54.17,54.1,54.12,46564.0,54.16,54.17,54.1,54.12,46564.0
2023-06-30 12:40:00,54.13,54.18,54.12,54.17,35213.0,54.13,54.18,54.12,54.17,35213.0
2023-06-30 12:50:00,54.16,54.21,54.14,54.2,55822.0,54.16,54.21,54.14,54.2,55822.0
2023-06-30 13:00:00,54.19,54.22,54.16,54.17,44533.0,54.19,54.22,54.16,54.17,44533.0
2023-06-30 13:10:00,54.18,54.21,54.16,54.17,32661.0,54.18,54.21,54.16,54.17,32661.0
2023-06-30 13:20:00,54.17,54.18,54.11,54.13,46334.0,54.17,54.18,54.11,54.13,46334.0
2023-06-30 13:30:00,54.12,54.15,54.07,54.08,97566.0,54.12,54.15,54.07,54.08,97566.0
2023-06-30 13:40:00,54.08,54.13,54.07,54.1,88031.0,54.08,54.13,54.07,54.1,88031.0
2023-06-30 13:50:00,54.1,54.16,54.09,54.16,55771.0,54.1,54.16,54.09,54.16,55771.0
2023-06-30 14:00:00,54.16,54.17,54.09,54.13,100860.0,54.16,54.17,54.09,54.13,100860.0
2023-06-30 14:10:00,54.13,54.15,54.1,54.12,89438.0,54.13,54.15,54.1,54.12,89438.0
2023-06-30 14:20:00,54.11,54.15,54.09,54.14,123168.0,54.11,54.15,54.09,54.14,123168.0
2023-06-30 14:30:00,54.14,54.15,54.11,54.15,78762.0,54.14,54.15,54.11,54.15,78762.0
2023-06-30 14:40:00,54.15,54.16,54.12,54.15,96727.0,54.15,54.16,54.12,54.15,96727.0
2023-06-30 14:50:00,54.15,54.2,54.12,54.17,141160.0,54.15,54.2,54.12,54.17,141160.0
2023-06-30 15:00:00,54.18,54.19,54.12,54.14,77341.0,54.18,54.19,54.12,54.14,77341.0
2023-06-30 15:10:00,54.13,54.23,54.12,54.23,104330.0,54.13,54.23,54.12,54.23,104330.0
2023-06-30 15:20:00,54.23,54.3,54.22,54.29,101441.0,54.23,54.3,54.22,54.29,101441.0
2023-06-30 15:30:00,54.28,54.29,54.22,54.27,225466.0,54.28,54.29,54.22,54.27,225466.0
2023-06-30 15:40:00,54.27,54.27,54.13,54.15,178055.0,54.27,54.27,54.13,54.15,178055.0
2023-06-30 15:50:00,54.16,54.17,54.05,54.06,713200.0,54.16,54.17,54.05,54.06,713200.0
2023-07-03 09:30:00,53.72,53.81,53.26,53.27,191861.0,53.72,53.81,53.26,53.27,191861.0
2023-07-03 09:40:00,53.28,53.32,53.08,53.19,165745.0,53.28,53.32,53.08,53.19,165745.0
2023-07-03 09:50:00,53.18,53.43,53.18,53.41,96077.0,53.18,53.43,53.18,53.41,96077.0
2023-07-03 10:00:00,53.41,53.5,53.37,53.47,110895.0,53.41,53.5,53.37,53.47,110895.0
2023-07-03 10:10:00,53.46,53.47,53.32,53.32,67211.0,53.46,53.47,53.32,53.32,67211.0
2023-07-03 10:20:00,53.32,53.43,53.2,53.38,70080.0,53.32,53.43,53.2,53.38,70080.0
2023-07-03 10:30:00,53.38,53.53,53.37,53.45,45933.0,53.38,53.53,53.37,53.45,45933.0
2023-07-03 10:40:00,53.46,53.47,53.31,53.45,80296.0,53.46,53.47,53.31,53.45,80296.0
2023-07-03 10:50:00,53.45,53.52,53.42,53.45,75623.0,53.45,53.52,53.42,53.45,75623.0
2023-07-03 11:00:00,53.45,53.5,53.41,53.41,49312.0,53.45,53.5,53.41,53.41,49312.0
2023-07-03 11:10:00,53.41,53.47,53.4,53.41,50823.0,53.41,53.47,53.4,53.41,50823.0
2023-07-03 11:20:00,53.41,53.46,53.4,53.43,72629.0,53.41,53.46,53.4,53.43,72629.0
2023-07-03 11:30:00,53.44,53.44,53.36,53.39,55350.0,53.44,53.44,53.36,53.39,55350.0
2023-07-03 11:40:00,53.4,53.41,53.34,53.39,72891.0,53.4,53.41,53.34,53.39,72891.0
2023-07-03 11:50:00,53.39,53.4,53.35,53.38,46423.0,53.39,53.4,53.35,53.38,46423.0
2023-07-03 12:00:00,53.37,53.37,53.29,53.33,54370.0,53.37,53.37,53.29,53.33,54370.0
2023-07-03 12:10:00,53.33,53.38,53.31,53.35,52099.0,53.33,53.38,53.31,53.35,52099.0
2023-07-03 12:20:00,53.35,53.41,53.34,53.4,63297.0,53.35,53.41,53.34,53.4,63297.0
2023-07-03 12:30:00,53.39,53.42,53.37,53.39,158553.0,53.39,53.42,53.37,53.39,158553.0
2023-07-03 12:40:00,53.39,53.57,53.39,53.57,95375.0,53.39,53.57,53.39,53.57,95375.0
2023-07-03 12:50:00,53.57,53.58,53.45,53.5,273213.0,53.57,53.58,53.45,53.5,273213.0
2023-07-05 09:30:00,53.1,53.19,52.76,52.99,290769.0,53.1,53.19,52.76,52.99,290769.0
2023-07-05 09:40:00,52.98,53.28,52.92,53.16,155765.0,52.98,53.28,52.92,53.16,155765.0
2023-07-05 09:50:00,53.15,53.24,53.11,53.13,72543.0,53.15,53.24,53.11,53.13,72543.0
2023-07-05 10:00:00,53.14,53.15,52.86,52.91,112155.0,53.14,53.15,52.86,52.91,112155.0
2023-07-05 10:10:00,52.9,52.98,52.88,52.94,94201.0,52.9,52.98,52.88,52.94,94201.0
2023-07-05 10:20:00,52.94,52.95,52.84,52.86,51987.0,52.94,52.95,52.84,52.86,51987.0
2023-07-05 10:30:00,52.87,52.9,52.8,52.8,75311.0,52.87,52.9,52.8,52.8,75311.0
2023-07-05 10:40:00,52.81,52.84,52.76,52.84,78993.0,52.81,52.84,52.76,52.84,78993.0
2023-07-05 10:50:00,52.84,52.84,52.76,52.8,81822.0,52.84,52.84,52.76,52.8,81822.0
2023-07-05 11:00:00,52.8,52.83,52.75,52.76,82431.0,52.8,52.83,52.75,52.76,82431.0
2023-07-05 11:10:00,52.77,52.79,52.71,52.75,71266.0,52.77,52.79,52.71,52.75,71266.0
2023-07-05 11:20:00,52.75,52.82,52.73,52.82,66077.0,52.75,52.82,52.73,52.82,66077.0
2023-07-05 11:30:00,52.83,52.85,52.75,52.79,60835.0,52.83,52.85,52.75,52.79,60835.0
2023-07-05 11:40:00,52.79,52.82,52.73,52.78,170145.0,52.79,52.82,52.73,52.78,170145.0
2023-07-05 11:50:00,52.77,52.78,52.71,52.73,103394.0,52.77,52.78,52.71,52.73,103394.0
2023-07-05 12:00:00,52.73,52.78,52.68,52.76,66313.0,52.73,52.78,52.68,52.76,66313.0
2023-07-05 12:10:00,52.76,52.84,52.74,52.82,104815.0,52.76,52.84,52.74,52.82,104815.0
2023-07-05 12:20:00,52.82,52.9,52.8,52.86,87491.0,52.82,52.9,52.8,52.86,87491.0
2023-07-05 12:30:00,52.86,52.88,52.79,52.88,136426.0,52.86,52.88,52.79,52.88,136426.0
2023-07-05 12:40:00,52.88,52.9,52.84,52.88,41732.0,52.88,52.9,52.84,52.88,41732.0
2023-07-05 12:50:00,52.88,52.89,52.82,52.83,98784.0,52.88,52.89,52.82,52.83,98784.0
2023-07-05 13:00:00,52.82,52.85,52.82,52.84,45977.0,52.82,52.85,52.82,52.84,45977.0
2023-07-05 13:10:00,52.84,52.95,52.83,52.9,1655734.0,52.84,52.95,52.83,52.9,1655734.0
2023-07-05 13:20:00,52.9,52.93,52.88,52.91,81340.0,52.9,52.93,52.88,52.91,81340.0
2023-07-05 13:30:00,52.91,52.97,52.91,52.93,58504.0,52.91,52.97,52.91,52.93,58504.0
2023-07-05 13:40:00,52.94,52.96,52.92,52.96,43072.0,52.94,52.96,52.92,52.96,43072.0
2023-07-05 13:50:00,52.96,52.98,52.94,52.95,45286.0,52.96,52.98,52.94,52.95,45286.0
2023-07-05 14:00:00,52.94,53.04,52.94,53.03,60334.0,52.94,53.04,52.94,53.03,60334.0
2023-07-05 14:10:00,53.02,53.04,52.93,52.94,64160.0,53.02,53.04,52.93,52.94,64160.0
2023-07-05 14:20:00,52.93,52.97,52.91,52.96,533753.0,52.93,52.97,52.91,52.96,533753.0
2023-07-05 14:30:00,52.96,53.01,52.95,53.0,47489.0,52.96,53.01,52.95,53.0,47489.0
2023-07-05 14:40:00,53.0,53.02,52.97,53.02,56999.0,53.0,53.02,52.97,53.02,56999.0
2023-07-05 14:50:00,53.02,53.08,52.99,53.08,76151.0,53.02,53.08,52.99,53.08,76151.0
2023-07-05 15:00:00,53.08,53.1,53.04,53.1,59464.0,53.08,53.1,53.04,53.1,59464.0
2023-07-05 15:10:00,53.1,53.2,53.09,53.18,582133.0,53.1,53.2,53.09,53.18,582133.0
2023-07-05 15:20:00,53.19,53.21,53.14,53.21,152659.0,53.19,53.21,53.14,53.21,152659.0
2023-07-05 15:30:00,53.21,53.22,53.16,53.19,129986.0,53.21,53.22,53.16,53.19,129986.0
2023-07-05 15:40:00,53.19,53.23,53.14,53.2,167733.0,53.19,53.23,53.14,53.2,167733.0
2023-07-05 15:50:00,53.19,53.26,53.14,53.25,749409.0,53.19,53.26,53.14,53.25,749409.0
2023-07-06 09:30:00,52.98,53.02,52.78,52.88,216609.0,52.98,53.02,52.78,52.88,216609.0
2023-07-06 09:40:00,52.88,53.1,52.86,52.88,114668.0,52.88,53.1,52.86,52.88,114668.0
2023-07-06 09:50:00,52.88,53.04,52.85,53.04,54341.0,52.88,53.04,52.85,53.04,54341.0
2023-07-06 10:00:00,53.01,53.01,52.89,52.91,70400.0,53.01,53.01,52.89,52.91,70400.0
2023-07-06 10:10:00,52.91,52.93,52.76,52.79,67154.0,52.91,52.93,52.76,52.79,67154.0
2023-07-06 10:20:00,52.78,52.79,52.66,52.77,80978.0,52.78,52.79,52.66,52.77,80978.0
2023-07-06 10:30:00,52.77,52.87,52.72,52.87,83154.0,52.77,52.87,52.72,52.87,83154.0
2023-07-06 10:40:00,52.87,52.88,52.77,52.8,63678.0,52.87,52.88,52.77,52.8,63678.0
2023-07-06 10:50:00,52.8,52.84,52.77,52.84,74210.0,52.8,52.84,52.77,52.84,74210.0
2023-07-06 11:00:00,52.85,52.86,52.77,52.78,78074.0,52.85,52.86,52.77,52.78,78074.0
2023-07-06 11:10:00,52.78,52.87,52.75,52.86,63963.0,52.78,52.87,52.75,52.86,63963.0
2023-07-06 11:20:00,52.86,52.87,52.8,52.82,59841.0,52.86,52.87,52.8,52.82,59841.0
2023-07-06 11:30:00,52.81,52.88,52.78,52.82,51176.0,52.81,52.88,52.78,52.82,51176.0
2023-07-06 11:40:00,52.82,52.85,52.79,52.84,60125.0,52.82,52.85,52.79,52.84,60125.0
2023-07-06 11:50:00,52.83,52.89,52.82,52.89,46552.0,52.83,52.89,52.82,52.89,46552.0
2023-07-06 12:00:00,52.89,52.99,52.86,52.98,44764.0,52.89,52.99,52.86,52.98,44764.0
2023-07-06 12:10:00,52.98,52.99,52.94,52.94,33894.0,52.98,52.99,52.94,52.94,33894.0
2023-07-06 12:20:00,52.94,52.96,52.92,52.95,27989.0,52.94,52.96,52.92,52.95,27989.0
2023-07-06 12:30:00,52.95,52.98,52.94,52.96,23052.0,52.95,52.98,52.94,52.96,23052.0
2023-07-06 12:40:00,52.95,52.97,52.93,52.97,16918.0,52.95,52.97,52.93,52.97,16918.0
2023-07-06 12:50:00,52.97,52.98,52.94,52.98,30337.0,52.97,52.98,52.94,52.98,30337.0
2023-07-06 13:00:00,52.98,53.02,52.97,53.01,29555.0,52.98,53.02,52.97,53.01,29555.0
2023-07-06 13:10:00,53.01,53.01,52.92,52.95,52831.0,53.01,53.01,52.92,52.95,52831.0
2023-07-06 13:20:00,52.95,53.03,52.94,53.02,43921.0,52.95,53.03,52.94,53.02,43921.0
2023-07-06 13:30:00,53.01,53.01,52.96,52.99,46039.0,53.01,53.01,52.96,52.99,46039.0
2023-07-06 13:40:00,52.98,52.99,52.93,52.96,54603.0,52.98,52.99,52.93,52.96,54603.0
2023-07-06 13:50:00,52.95,52.98,52.92,52.98,42221.0,52.95,52.98,52.92,52.98,42221.0
2023-07-06 14:00:00,52.97,52.99,52.93,52.94,54431.0,52.97,52.99,52.93,52.94,54431.0
2023-07-06 14:10:00,52.94,52.94,52.87,52.88,50388.0,52.94,52.94,52.87,52.88,50388.0
2023-07-06 14:20:00,52.88,52.91,52.87,52.9,46519.0,52.88,52.91,52.87,52.9,46519.0
2023-07-06 14:30:00,52.9,52.99,52.89,52.99,51607.0,52.9,52.99,52.89,52.99,51607.0
2023-07-06 14:40:00,52.99,53.03,52.97,53.01,91873.0,52.99,53.03,52.97,53.01,91873.0
2023-07-06 14:50:00,53.01,53.02,52.97,53.01,53144.0,53.01,53.02,52.97,53.01,53144.0
2023-07-06 15:00:00,53.01,53.03,52.97,53.01,258473.0,53.01,53.03,52.97,53.01,258473.0
2023-07-06 15:10:00,53.01,53.01,52.97,52.99,97496.0,53.01,53.01,52.97,52.99,97496.0
2023-07-06 15:20:00,52.98,53.0,52.97,52.98,77998.0,52.98,53.0,52.97,52.98,77998.0
2023-07-06 15:30:00,52.99,52.99,52.91,52.93,66608.0,52.99,52.99,52.91,52.93,66608.0
2023-07-06 15:40:00,52.93,52.98,52.92,52.98,100180.0,52.93,52.98,52.92,52.98,100180.0
2023-07-06 15:50:00,52.98,52.99,52.87,52.88,337173.0,52.98,52.99,52.87,52.88,337173.0
2023-07-07 09:30:00,52.65,52.65,52.5,52.63,192776.0,52.65,52.65,52.5,52.63,192776.0
2023-07-07 09:40:00,52.63,52.88,52.62,52.8,143482.0,52.63,52.88,52.62,52.8,143482.0
2023-07-07 09:50:00,52.8,52.86,52.77,52.84,60653.0,52.8,52.86,52.77,52.84,60653.0
2023-07-07 10:00:00,52.85,52.85,52.72,52.82,94696.0,52.85,52.85,52.72,52.82,94696.0
2023-07-07 10:10:00,52.81,52.83,52.77,52.8,59409.0,52.81,52.83,52.77,52.8,59409.0
2023-07-07 10:20:00,52.8,52.91,52.8,52.91,67469.0,52.8,52.91,52.8,52.91,67469.0
2023-07-07 10:30:00,52.91,52.92,52.8,52.83,49194.0,52.91,52.92,52.8,52.83,49194.0
2023-07-07 10:40:00,52.84,52.88,52.75,52.75,57941.0,52.84,52.88,52.75,52.75,57941.0
2023-07-07 10:50:00,52.75,52.76,52.68,52.73,95417.0,52.75,52.76,52.68,52.73,95417.0
2023-07-07 11:00:00,52.75,52.76,52.49,52.52,221242.0,52.75,52.76,52.49,52.52,221242.0
2023-07-07 11:10:00,52.52,52.52,52.29,52.34,84035.0,52.52,52.52,52.29,52.34,84035.0
2023-07-07 11:20:00,52.34,52.42,52.32,52.33,61445.0,52.34,52.42,52.32,52.33,61445.0
2023-07-07 11:30:00,52.32,52.37,52.3,52.34,69759.0,52.32,52.37,52.3,52.34,69759.0
2023-07-07 11:40:00,52.33,52.35,52.28,52.31,66346.0,52.33,52.35,52.28,52.31,66346.0
2023-07-07 11:50:00,52.32,52.34,52.21,52.21,139319.0,52.32,52.34,52.21,52.21,139319.0
2023-07-07 12:00:00,52.22,52.25,52.17,52.25,89377.0,52.22,52.25,52.17,52.25,89377.0
2023-07-07 12:10:00,52.25,52.31,52.24,52.28,56351.0,52.25,52.31,52.24,52.28,56351.0
2023-07-07 12:20:00,52.28,52.31,52.25,52.26,80765.0,52.28,52.31,52.25,52.26,80765.0
2023-07-07 12:30:00,52.26,52.36,52.25,52.32,129100.0,52.26,52.36,52.25,52.32,129100.0
2023-07-07 12:40:00,52.33,52.38,52.3,52.3,96787.0,52.33,52.38,52.3,52.3,96787.0
2023-07-07 12:50:00,52.3,52.36,52.29,52.36,70496.0,52.3,52.36,52.29,52.36,70496.0
2023-07-07 13:00:00,52.36,52.37,52.34,52.35,47041.0,52.36,52.37,52.34,52.35,47041.0
2023-07-07 13:10:00,52.34,52.36,52.31,52.36,62797.0,52.34,52.36,52.31,52.36,62797.0
2023-07-07 13:20:00,52.36,52.38,52.31,52.33,81378.0,52.36,52.38,52.31,52.33,81378.0
2023-07-07 13:30:00,52.33,52.36,52.28,52.33,132273.0,52.33,52.36,52.28,52.33,132273.0
2023-07-07 13:40:00,52.33,52.43,52.32,52.4,72228.0,52.33,52.43,52.32,52.4,72228.0
2023-07-07 13:50:00,52.39,52.41,52.36,52.4,71610.0,52.39,52.41,52.36,52.4,71610.0
2023-07-07 14:00:00,52.4,52.44,52.38,52.41,53832.0,52.4,52.44,52.38,52.41,53832.0
2023-07-07 14:10:00,52.41,52.42,52.34,52.37,67178.0,52.41,52.42,52.34,52.37,67178.0
2023-07-07 14:20:00,52.36,52.38,52.31,52.32,55267.0,52.36,52.38,52.31,52.32,55267.0
2023-07-07 14:30:00,52.32,52.32,52.28,52.29,75071.0,52.32,52.32,52.28,52.29,75071.0
2023-07-07 14:40:00,52.29,52.31,52.27,52.3,105555.0,52.29,52.31,52.27,52.3,105555.0
2023-07-07 14:50:00,52.31,52.39,52.3,52.36,112719.0,52.31,52.39,52.3,52.36,112719.0
2023-07-07 15:00:00,52.36,52.39,52.32,52.37,164015.0,52.36,52.39,52.32,52.37,164015.0
2023-07-07 15:10:00,52.36,52.38,52.29,52.31,87908.0,52.36,52.38,52.29,52.31,87908.0
2023-07-07 15:20:00,52.3,52.33,52.22,52.23,161568.0,52.3,52.33,52.22,52.23,161568.0
2023-07-07 15:30:00,52.23,52.39,52.23,52.37,292539.0,52.23,52.39,52.23,52.37,292539.0
2023-07-07 15:40:00,52.36,52.38,52.28,52.29,223447.0,52.36,52.38,52.28,52.29,223447.0
2023-07-07 15:50:00,52.29,52.35,52.23,52.3,596627.0,52.29,52.35,52.23,52.3,596627.0
2023-07-10 09:30:00,52.44,52.84,52.44,52.7,165320.0,52.44,52.84,52.44,52.7,165320.0
2023-07-10 09:40:00,52.7,52.81,52.55,52.65,109384.0,52.7,52.81,52.55,52.65,109384.0
2023-07-10 09:50:00,52.65,52.78,52.6,52.63,125480.0,52.65,52.78,52.6,52.63,125480.0
2023-07-10 10:00:00,52.62,52.7,52.49,52.53,169753.0,52.62,52.7,52.49,52.53,169753.0
2023-07-10 10:10:00,52.52,52.59,52.5,52.57,50952.0,52.52,52.59,52.5,52.57,50952.0
2023-07-10 10:20:00,52.57,52.64,52.55,52.56,65588.0,52.57,52.64,52.55,52.56,65588.0
2023-07-10 10:30:00,52.55,52.56,52.45,52.46,94670.0,52.55,52.56,52.45,52.46,94670.0
2023-07-10 10:40:00,52.46,52.51,52.31,52.32,53587.0,52.46,52.51,52.31,52.32,53587.0
2023-07-10 10:50:00,52.32,52.33,52.25,52.3,61082.0,52.32,52.33,52.25,52.3,61082.0
2023-07-10 11:00:00,52.3,52.37,52.25,52.29,70731.0,52.3,52.37,52.25,52.29,70731.0
2023-07-10 11:10:00,52.29,52.3,52.25,52.25,24408.0,52.29,52.3,52.25,52.25,24408.0
2023-07-10 11:20:00,52.25,52.38,52.24,52.36,45150.0,52.25,52.38,52.24,52.36,45150.0
2023-07-10 11:30:00,52.36,52.44,52.34,52.36,41767.0,52.36,52.44,52.34,52.36,41767.0
2023-07-10 11:40:00,52.36,52.38,52.33,52.37,42652.0,52.36,52.38,52.33,52.37,42652.0
2023-07-10 11:50:00,52.37,52.4,52.33,52.33,48161.0,52.37,52.4,52.33,52.33,48161.0
2023-07-10 12:00:00,52.34,52.34,52.26,52.29,60535.0,52.34,52.34,52.26,52.29,60535.0
2023-07-10 12:10:00,52.29,52.35,52.28,52.35,110792.0,52.29,52.35,52.28,52.35,110792.0
2023-07-10 12:20:00,52.35,52.44,52.34,52.43,49167.0,52.35,52.44,52.34,52.43,49167.0
2023-07-10 12:30:00,52.43,52.52,52.43,52.52,24835.0,52.43,52.52,52.43,52.52,24835.0
2023-07-10 12:40:00,52.52,52.59,52.51,52.55,32492.0,52.52,52.59,52.51,52.55,32492.0
2023-07-10 12:50:00,52.55,52.57,52.53,52.57,28908.0,52.55,52.57,52.53,52.57,28908.0
2023-07-10 13:00:00,52.57,52.6,52.53,52.54,37825.0,52.57,52.6,52.53,52.54,37825.0
2023-07-10 13:10:00,52.53,52.54,52.5,52.51,147617.0,52.53,52.54,52.5,52.51,147617.0
2023-07-10 13:20:00,52.51,52.56,52.5,52.53,60357.0,52.51,52.56,52.5,52.53,60357.0
2023-07-10 13:30:00,52.53,52.54,52.46,52.48,37269.0,52.53,52.54,52.46,52.48,37269.0
2023-07-10 13:40:00,52.48,52.51,52.44,52.45,56829.0,52.48,52.51,52.44,52.45,56829.0
2023-07-10 13:50:00,52.45,52.48,52.44,52.48,72919.0,52.45,52.48,52.44,52.48,72919.0
2023-07-10 14:00:00,52.47,52.47,52.4,52.4,96837.0,52.47,52.47,52.4,52.4,96837.0
2023-07-10 14:10:00,52.4,52.43,52.38,52.41,60190.0,52.4,52.43,52.38,52.41,60190.0
2023-07-10 14:20:00,52.41,52.43,52.37,52.39,40564.0,52.41,52.43,52.37,52.39,40564.0
2023-07-10 14:30:00,52.39,52.41,52.36,52.37,37925.0,52.39,52.41,52.36,52.37,37925.0
2023-07-10 14:40:00,52.37,52.38,52.34,52.36,37840.0,52.37,52.38,52.34,52.36,37840.0
2023-07-10 14:50:00,52.35,52.42,52.34,52.41,50178.0,52.35,52.42,52.34,52.41,50178.0
2023-07-10 15:00:00,52.41,52.42,52.3,52.33,51983.0,52.41,52.42,52.3,52.33,51983.0
2023-07-10 15:10:00,52.33,52.38,52.32,52.37,107963.0,52.33,52.38,52.32,52.37,107963.0
2023-07-10 15:20:00,52.37,52.46,52.36,52.45,113063.0,52.37,52.46,52.36,52.45,113063.0
2023-07-10 15:30:00,52.44,52.55,52.44,52.54,165506.0,52.44,52.55,52.44,52.54,165506.0
2023-07-10 15:40:00,52.55,52.58,52.49,52.55,307853.0,52.55,52.58,52.49,52.55,307853.0
2023-07-10 15:50:00,52.54,52.75,52.49,52.7,1244889.0,52.54,52.75,52.49,52.7,1244889.0
2023-07-11 09:30:00,52.63,53.12,52.63,52.85,176957.0,52.63,53.12,52.63,52.85,176957.0
2023-07-11 09:40:00,52.84,52.91,52.79,52.87,96522.0,52.84,52.91,52.79,52.87,96522.0
2023-07-11 09:50:00,52.86,52.92,52.76,52.81,71722.0,52.86,52.92,52.76,52.81,71722.0
2023-07-11 10:00:00,52.81,52.87,52.63,52.65,48640.0,52.81,52.87,52.63,52.65,48640.0
2023-07-11 10:10:00,52.66,52.66,52.56,52.57,46964.0,52.66,52.66,52.56,52.57,46964.0
2023-07-11 10:20:00,52.57,52.62,52.52,52.57,39804.0,52.57,52.62,52.52,52.57,39804.0
2023-07-11 10:30:00,52.57,52.61,52.5,52.55,63189.0,52.57,52.61,52.5,52.55,63189.0
2023-07-11 10:40:00,52.54,52.54,52.4,52.46,47064.0,52.54,52.54,52.4,52.46,47064.0
2023-07-11 10:50:00,52.46,52.54,52.45,52.51,39149.0,52.46,52.54,52.45,52.51,39149.0
2023-07-11 11:00:00,52.51,52.51,52.42,52.48,55471.0,52.51,52.51,52.42,52.48,55471.0
2023-07-11 11:10:00,52.48,52.53,52.47,52.52,43407.0,52.48,52.53,52.47,52.52,43407.0
2023-07-11 11:20:00,52.52,52.55,52.43,52.46,73086.0,52.52,52.55,52.43,52.46,73086.0
2023-07-11 11:30:00,52.46,52.47,52.4,52.41,48326.0,52.46,52.47,52.4,52.41,48326.0
2023-07-11 11:40:00,52.41,52.44,52.39,52.4,58549.0,52.41,52.44,52.39,52.4,58549.0
2023-07-11 11:50:00,52.39,52.45,52.39,52.41,62539.0,52.39,52.45,52.39,52.41,62539.0
2023-07-11 12:00:00,52.41,52.42,52.23,52.23,52558.0,52.41,52.42,52.23,52.23,52558.0
2023-07-11 12:10:00,52.24,52.28,52.2,52.25,86612.0,52.24,52.28,52.2,52.25,86612.0
2023-07-11 12:20:00,52.25,52.25,52.16,52.18,85788.0,52.25,52.25,52.16,52.18,85788.0
2023-07-11 12:30:00,52.18,52.26,52.17,52.26,84855.0,52.18,52.26,52.17,52.26,84855.0
2023-07-11 12:40:00,52.27,52.33,52.25,52.3,52223.0,52.27,52.33,52.25,52.3,52223.0
2023-07-11 12:50:00,52.3,52.31,52.26,52.27,33655.0,52.3,52.31,52.26,52.27,33655.0
2023-07-11 13:00:00,52.26,52.27,52.21,52.23,35517.0,52.26,52.27,52.21,52.23,35517.0
2023-07-11 13:10:00,52.22,52.23,52.18,52.19,53700.0,52.22,52.23,52.18,52.19,53700.0
2023-07-11 13:20:00,52.19,52.19,52.16,52.19,45727.0,52.19,52.19,52.16,52.19,45727.0
2023-07-11 13:30:00,52.18,52.2,52.13,52.2,88802.0,52.18,52.2,52.13,52.2,88802.0
2023-07-11 13:40:00,52.2,52.21,52.13,52.16,61335.0,52.2,52.21,52.13,52.16,61335.0
2023-07-11 13:50:00,52.15,52.26,52.14,52.26,47349.0,52.15,52.26,52.14,52.26,47349.0
2023-07-11 14:00:00,52.25,52.3,52.25,52.27,58087.0,52.25,52.3,52.25,52.27,58087.0
2023-07-11 14:10:00,52.27,52.28,52.24,52.25,42233.0,52.27,52.28,52.24,52.25,42233.0
2023-07-11 14:20:00,52.25,52.3,52.24,52.3,45502.0,52.25,52.3,52.24,52.3,45502.0
2023-07-11 14:30:00,52.3,52.32,52.28,52.32,53045.0,52.3,52.32,52.28,52.32,53045.0
2023-07-11 14:40:00,52.32,52.35,52.31,52.32,48885.0,52.32,52.35,52.31,52.32,48885.0
2023-07-11 14:50:00,52.32,52.43,52.31,52.41,135600.0,52.32,52.43,52.31,52.41,135600.0
2023-07-11 15:00:00,52.42,52.44,52.35,52.37,68927.0,52.42,52.44,52.35,52.37,68927.0
2023-07-11 15:10:00,52.37,52.4,52.34,52.4,86409.0,52.37,52.4,52.34,52.4,86409.0
2023-07-11 15:20:00,52.4,52.41,52.37,52.39,104570.0,52.4,52.41,52.37,52.39,104570.0
2023-07-11 15:30:00,52.38,52.44,52.35,52.44,101999.0,52.38,52.44,52.35,52.44,101999.0
2023-07-11 15:40:00,52.44,52.55,52.42,52.53,220900.0,52.44,52.55,52.42,52.53,220900.0
2023-07-11 15:50:00,52.54,52.56,52.44,52.46,587110.0,52.54,52.56,52.44,52.46,587110.0
2023-07-12 09:30:00,52.59,52.81,52.48,52.5,138861.0,52.59,52.81,52.48,52.5,138861.0
2023-07-12 09:40:00,52.51,52.81,52.51,52.73,136676.0,52.51,52.81,52.51,52.73,136676.0
2023-07-12 09:50:00,52.73,52.77,52.63,52.73,84777.0,52.73,52.77,52.63,52.73,84777.0
2023-07-12 10:00:00,52.72,52.85,52.69,52.8,112386.0,52.72,52.85,52.69,52.8,112386.0
2023-07-12 10:10:00,52.8,52.85,52.72,52.77,56116.0,52.8,52.85,52.72,52.77,56116.0
2023-07-12 10:20:00,52.76,52.86,52.72,52.86,101510.0,52.76,52.86,52.72,52.86,101510.0
2023-07-12 10:30:00,52.86,52.86,52.79,52.79,100931.0,52.86,52.86,52.79,52.79,100931.0
2023-07-12 10:40:00,52.8,52.83,52.74,52.75,38938.0,52.8,52.83,52.74,52.75,38938.0
2023-07-12 10:50:00,52.76,52.76,52.68,52.69,45665.0,52.76,52.76,52.68,52.69,45665.0
2023-07-12 11:00:00,52.69,52.77,52.67,52.71,43501.0,52.69,52.77,52.67,52.71,43501.0
2023-07-12 11:10:00,52.71,52.78,52.69,52.74,46067.0,52.71,52.78,52.69,52.74,46067.0
2023-07-12 11:20:00,52.74,52.82,52.72,52.82,58161.0,52.74,52.82,52.72,52.82,58161.0
2023-07-12 11:30:00,52.82,52.98,52.81,52.95,96643.0,52.82,52.98,52.81,52.95,96643.0
2023-07-12 11:40:00,52.95,52.95,52.78,52.84,95538.0,52.95,52.95,52.78,52.84,95538.0
2023-07-12 11:50:00,52.83,52.86,52.76,52.8,49898.0,52.83,52.86,52.76,52.8,49898.0
2023-07-12 12:00:00,52.8,52.81,52.74,52.81,56516.0,52.8,52.81,52.74,52.81,56516.0
2023-07-12 12:10:00,52.8,52.84,52.74,52.74,42627.0,52.8,52.84,52.74,52.74,42627.0
2023-07-12 12:20:00,52.74,52.76,52.67,52.68,36601.0,52.74,52.76,52.67,52.68,36601.0
2023-07-12 12:30:00,52.69,52.79,52.67,52.79,33705.0,52.69,52.79,52.67,52.79,33705.0
2023-07-12 12:40:00,52.79,52.81,52.72,52.76,35183.0,52.79,52.81,52.72,52.76,35183.0
2023-07-12 12:50:00,52.76,52.76,52.68,52.7,28762.0,52.76,52.76,52.68,52.7,28762.0
2023-07-12 13:00:00,52.71,52.74,52.68,52.7,45883.0,52.71,52.74,52.68,52.7,45883.0
2023-07-12 13:10:00,52.7,52.72,52.68,52.71,80121.0,52.7,52.72,52.68,52.71,80121.0
2023-07-12 13:20:00,52.71,52.71,52.66,52.69,56558.0,52.71,52.71,52.66,52.69,56558.0
2023-07-12 13:30:00,52.69,52.71,52.62,52.63,72923.0,52.69,52.71,52.62,52.63,72923.0
2023-07-12 13:40:00,52.63,52.64,52.48,52.53,174179.0,52.63,52.64,52.48,52.53,174179.0
2023-07-12 13:50:00,52.53,52.59,52.52,52.55,89795.0,52.53,52.59,52.52,52.55,89795.0
2023-07-12 14:00:00,52.56,52.6,52.49,52.55,73660.0,52.56,52.6,52.49,52.55,73660.0
2023-07-12 14:10:00,52.56,52.57,52.47,52.48,169848.0,52.56,52.57,52.47,52.48,169848.0
2023-07-12 14:20:00,52.47,52.51,52.46,52.48,98886.0,52.47,52.51,52.46,52.48,98886.0
2023-07-12 14:30:00,52.48,52.5,52.45,52.47,62902.0,52.48,52.5,52.45,52.47,62902.0
2023-07-12 14:40:00,52.46,52.47,52.43,52.46,46294.0,52.46,52.47,52.43,52.46,46294.0
2023-07-12 14:50:00,52.45,52.49,52.42,52.49,59458.0,52.45,52.49,52.42,52.49,59458.0
2023-07-12 15:00:00,52.48,52.55,52.48,52.53,94479.0,52.48,52.55,52.48,52.53,94479.0
2023-07-12 15:10:00,52.52,52.53,52.44,52.45,90221.0,52.52,52.53,52.44,52.45,90221.0
2023-07-12 15:20:00,52.44,52.44,52.36,52.41,84771.0,52.44,52.44,52.36,52.41,84771.0
2023-07-12 15:30:00,52.41,52.5,52.4,52.46,101528.0,52.41,52.5,52.4,52.46,101528.0
2023-07-12 15:40:00,52.47,52.51,52.44,52.49,258392.0,52.47,52.51,52.44,52.49,258392.0
2023-07-12 15:50:00,52.48,52.48,52.42,52.46,447369.0,52.48,52.48,52.42,52.46,447369.0
2023-07-13 09:30:00,52.37,52.42,52.07,52.41,259404.0,52.37,52.42,52.07,52.41,259404.0
2023-07-13 09:40:00,52.42,52.6,52.42,52.52,88342.0,52.42,52.6,52.42,52.52,88342.0
2023-07-13 09:50:00,52.52,52.72,52.52,52.6,71660.0,52.52,52.72,52.52,52.6,71660.0
2023-07-13 10:00:00,52.61,52.69,52.59,52.69,65784.0,52.61,52.69,52.59,52.69,65784.0
2023-07-13 10:10:00,52.7,52.72,52.54,52.55,57320.0,52.7,52.72,52.54,52.55,57320.0
2023-07-13 10:20:00,52.56,52.62,52.51,52.53,52464.0,52.56,52.62,52.51,52.53,52464.0
2023-07-13 10:30:00,52.53,52.62,52.51,52.6,63312.0,52.53,52.62,52.51,52.6,63312.0
2023-07-13 10:40:00,52.59,52.6,52.47,52.5,35632.0,52.59,52.6,52.47,52.5,35632.0
2023-07-13 10:50:00,52.5,52.58,52.49,52.58,50824.0,52.5,52.58,52.49,52.58,50824.0
2023-07-13 11:00:00,52.58,52.59,52.52,52.54,40809.0,52.58,52.59,52.52,52.54,40809.0
2023-07-13 11:10:00,52.54,52.59,52.51,52.57,35230.0,52.54,52.59,52.51,52.57,35230.0
2023-07-13 11:20:00,52.56,52.59,52.53,52.55,39726.0,52.56,52.59,52.53,52.55,39726.0
2023-07-13 11:30:00,52.55,52.55,52.46,52.51,33749.0,52.55,52.55,52.46,52.51,33749.0
2023-07-13 11:40:00,52.5,52.5,52.46,52.49,26861.0,52.5,52.5,52.46,52.49,26861.0
2023-07-13 11:50:00,52.48,52.48,52.42,52.45,76788.0,52.48,52.48,52.42,52.45,76788.0
2023-07-13 12:00:00,52.45,52.57,52.45,52.53,22535.0,52.45,52.57,52.45,52.53,22535.0
2023-07-13 12:10:00,52.53,52.54,52.51,52.52,22850.0,52.53,52.54,52.51,52.52,22850.0
2023-07-13 12:20:00,52.51,52.55,52.49,52.54,36696.0,52.51,52.55,52.49,52.54,36696.0
2023-07-13 12:30:00,52.54,52.58,52.53,52.57,27239.0,52.54,52.58,52.53,52.57,27239.0
2023-07-13 12:40:00,52.57,52.6,52.56,52.56,26406.0,52.57,52.6,52.56,52.56,26406.0
2023-07-13 12:50:00,52.57,52.61,52.57,52.6,29172.0,52.57,52.61,52.57,52.6,29172.0
2023-07-13 13:00:00,52.6,52.65,52.58,52.65,33586.0,52.6,52.65,52.58,52.65,33586.0
2023-07-13 13:10:00,52.65,52.69,52.64,52.68,44474.0,52.65,52.69,52.64,52.68,44474.0
2023-07-13 13:20:00,52.68,52.68,52.65,52.66,27651.0,52.68,52.68,52.65,52.66,27651.0
2023-07-13 13:30:00,52.65,52.68,52.64,52.68,29750.0,52.65,52.68,52.64,52.68,29750.0
2023-07-13 13:40:00,52.69,52.75,52.69,52.74,25127.0,52.69,52.75,52.69,52.74,25127.0
2023-07-13 13:50:00,52.73,52.76,52.72,52.74,55533.0,52.73,52.76,52.72,52.74,55533.0
2023-07-13 14:00:00,52.75,52.81,52.73,52.8,63104.0,52.75,52.81,52.73,52.8,63104.0
2023-07-13 14:10:00,52.81,52.84,52.79,52.82,38794.0,52.81,52.84,52.79,52.82,38794.0
2023-07-13 14:20:00,52.82,52.83,52.77,52.77,62746.0,52.82,52.83,52.77,52.77,62746.0
2023-07-13 14:30:00,52.78,52.82,52.75,52.8,104000.0,52.78,52.82,52.75,52.8,104000.0
2023-07-13 14:40:00,52.8,52.84,52.78,52.79,73708.0,52.8,52.84,52.78,52.79,73708.0
2023-07-13 14:50:00,52.79,52.83,52.77,52.83,82007.0,52.79,52.83,52.77,52.83,82007.0
2023-07-13 15:00:00,52.83,52.86,52.79,52.85,96318.0,52.83,52.86,52.79,52.85,96318.0
2023-07-13 15:10:00,52.85,52.9,52.85,52.89,108882.0,52.85,52.9,52.85,52.89,108882.0
2023-07-13 15:20:00,52.89,52.93,52.87,52.91,88205.0,52.89,52.93,52.87,52.91,88205.0
2023-07-13 15:30:00,52.91,52.99,52.87,52.98,301647.0,52.91,52.99,52.87,52.98,301647.0
2023-07-13 15:40:00,52.99,53.01,52.91,52.91,307525.0,52.99,53.01,52.91,52.91,307525.0
2023-07-13 15:50:00,52.92,52.93,52.76,52.79,902820.0,52.92,52.93,52.76,52.79,902820.0
2023-07-14 09:30:00,52.81,53.0,52.72,52.91,87382.0,52.81,53.0,52.72,52.91,87382.0
2023-07-14 09:40:00,52.9,52.97,52.86,52.88,71406.0,52.9,52.97,52.86,52.88,71406.0
2023-07-14 09:50:00,52.89,52.98,52.89,52.94,63641.0,52.89,52.98,52.89,52.94,63641.0
2023-07-14 10:00:00,52.94,53.01,52.87,52.95,94944.0,52.94,53.01,52.87,52.95,94944.0
2023-07-14 10:10:00,52.96,53.07,52.95,53.05,90737.0,52.96,53.07,52.95,53.05,90737.0
2023-07-14 10:20:00,53.04,53.05,52.9,52.93,46523.0,53.04,53.05,52.9,52.93,46523.0
2023-07-14 10:30:00,52.94,53.01,52.9,52.94,53694.0,52.94,53.01,52.9,52.94,53694.0
2023-07-14 10:40:00,52.94,52.94,52.85,52.85,42443.0,52.94,52.94,52.85,52.85,42443.0
2023-07-14 10:50:00,52.85,52.88,52.81,52.86,34038.0,52.85,52.88,52.81,52.86,34038.0
2023-07-14 11:00:00,52.86,52.9,52.83,52.9,31191.0,52.86,52.9,52.83,52.9,31191.0
2023-07-14 11:10:00,52.9,52.91,52.83,52.85,19994.0,52.9,52.91,52.83,52.85,19994.0
2023-07-14 11:20:00,52.85,52.87,52.79,52.87,34290.0,52.85,52.87,52.79,52.87,34290.0
2023-07-14 11:30:00,52.87,52.94,52.86,52.91,51619.0,52.87,52.94,52.86,52.91,51619.0
2023-07-14 11:40:00,52.91,52.95,52.87,52.95,36638.0,52.91,52.95,52.87,52.95,36638.0
2023-07-14 11:50:00,52.94,53.0,52.94,52.97,60190.0,52.94,53.0,52.94,52.97,60190.0
2023-07-14 12:00:00,52.97,53.02,52.95,52.98,36822.0,52.97,53.02,52.95,52.98,36822.0
2023-07-14 12:10:00,52.98,52.99,52.95,52.96,26858.0,52.98,52.99,52.95,52.96,26858.0
2023-07-14 12:20:00,52.95,53.0,52.93,52.94,42089.0,52.95,53.0,52.93,52.94,42089.0
2023-07-14 12:30:00,52.93,52.96,52.89,52.9,46114.0,52.93,52.96,52.89,52.9,46114.0
2023-07-14 12:40:00,52.89,52.92,52.87,52.91,24776.0,52.89,52.92,52.87,52.91,24776.0
2023-07-14 12:50:00,52.91,52.96,52.87,52.96,25632.0,52.91,52.96,52.87,52.96,25632.0
2023-07-14 13:00:00,52.96,52.99,52.92,52.98,27350.0,52.96,52.99,52.92,52.98,27350.0
2023-07-14 13:10:00,52.99,53.02,52.96,53.02,32159.0,52.99,53.02,52.96,53.02,32159.0
2023-07-14 13:20:00,53.02,53.02,52.93,52.98,18162.0,53.02,53.02,52.93,52.98,18162.0
2023-07-14 13:30:00,52.98,53.07,52.97,53.05,36192.0,52.98,53.07,52.97,53.05,36192.0
2023-07-14 13:40:00,53.05,53.09,53.04,53.08,17090.0,53.05,53.09,53.04,53.08,17090.0
2023-07-14 13:50:00,53.08,53.08,53.02,53.04,20725.0,53.08,53.08,53.02,53.04,20725.0
2023-07-14 14:00:00,53.04,53.07,53.03,53.06,31496.0,53.04,53.07,53.03,53.06,31496.0
2023-07-14 14:10:00,53.06,53.08,53.04,53.05,27524.0,53.06,53.08,53.04,53.05,27524.0
2023-07-14 14:20:00,53.04,53.1,52.99,53.08,41055.0,53.04,53.1,52.99,53.08,41055.0
2023-07-14 14:30:00,53.08,53.09,53.03,53.07,24571.0,53.08,53.09,53.03,53.07,24571.0
2023-07-14 14:40:00,53.07,53.11,53.06,53.08,45789.0,53.07,53.11,53.06,53.08,45789.0
2023-07-14 14:50:00,53.08,53.1,53.05,53.07,39271.0,53.08,53.1,53.05,53.07,39271.0
2023-07-14 15:00:00,53.07,53.14,53.03,53.13,54026.0,53.07,53.14,53.03,53.13,54026.0
2023-07-14 15:10:00,53.13,53.15,53.1,53.13,43534.0,53.13,53.15,53.1,53.13,43534.0
2023-07-14 15:20:00,53.13,53.13,53.08,53.11,56250.0,53.13,53.13,53.08,53.11,56250.0
2023-07-14 15:30:00,53.11,53.11,53.03,53.05,69815.0,53.11,53.11,53.03,53.05,69815.0
2023-07-14 15:40:00,53.05,53.06,52.96,52.97,112665.0,53.05,53.06,52.96,52.97,112665.0
2023-07-14 15:50:00,52.96,53.03,52.94,53.03,392320.0,52.96,53.03,52.94,53.03,392320.0
2023-07-17 09:30:00,52.98,53.24,52.58,52.7,217592.0,52.98,53.24,52.58,52.7,217592.0
2023-07-17 09:40:00,52.7,52.85,52.56,52.6,117125.0,52.7,52.85,52.56,52.6,117125.0
2023-07-17 09:50:00,52.6,52.86,52.6,52.82,103570.0,52.6,52.86,52.6,52.82,103570.0
2023-07-17 10:00:00,52.82,52.94,52.82,52.91,71113.0,52.82,52.94,52.82,52.91,71113.0
2023-07-17 10:10:00,52.91,52.92,52.8,52.83,41187.0,52.91,52.92,52.8,52.83,41187.0
2023-07-17 10:20:00,52.83,52.86,52.79,52.83,39604.0,52.83,52.86,52.79,52.83,39604.0
2023-07-17 10:30:00,52.82,52.82,52.7,52.72,51638.0,52.82,52.82,52.7,52.72,51638.0
2023-07-17 10:40:00,52.72,52.73,52.6,52.64,61489.0,52.72,52.73,52.6,52.64,61489.0
2023-07-17 10:50:00,52.64,52.65,52.54,52.59,72250.0,52.64,52.65,52.54,52.59,72250.0
2023-07-17 11:00:00,52.59,52.65,52.57,52.6,41129.0,52.59,52.65,52.57,52.6,41129.0
2023-07-17 11:10:00,52.61,52.7,52.51,52.7,74305.0,52.61,52.7,52.51,52.7,74305.0
2023-07-17 11:20:00,52.7,52.71,52.64,52.7,43772.0,52.7,52.71,52.64,52.7,43772.0
2023-07-17 11:30:00,52.7,52.73,52.61,52.64,61469.0,52.7,52.73,52.61,52.64,61469.0
2023-07-17 11:40:00,52.64,52.68,52.56,52.56,41322.0,52.64,52.68,52.56,52.56,41322.0
2023-07-17 11:50:00,52.55,52.56,52.43,52.47,67780.0,52.55,52.56,52.43,52.47,67780.0
2023-07-17 12:00:00,52.47,52.54,52.45,52.51,85081.0,52.47,52.54,52.45,52.51,85081.0
2023-07-17 12:10:00,52.51,52.54,52.5,52.53,50889.0,52.51,52.54,52.5,52.53,50889.0
2023-07-17 12:20:00,52.52,52.57,52.5,52.54,45448.0,52.52,52.57,52.5,52.54,45448.0
2023-07-17 12:30:00,52.54,52.6,52.53,52.55,41166.0,52.54,52.6,52.53,52.55,41166.0
2023-07-17 12:40:00,52.56,52.6,52.54,52.59,36464.0,52.56,52.6,52.54,52.59,36464.0
2023-07-17 12:50:00,52.58,52.66,52.57,52.62,49483.0,52.58,52.66,52.57,52.62,49483.0
2023-07-17 13:00:00,52.62,52.62,52.5,52.5,72694.0,52.62,52.62,52.5,52.5,72694.0
2023-07-17 13:10:00,52.49,52.53,52.47,52.52,76509.0,52.49,52.53,52.47,52.52,76509.0
2023-07-17 13:20:00,52.52,52.53,52.46,52.5,29445.0,52.52,52.53,52.46,52.5,29445.0
2023-07-17 13:30:00,52.5,52.5,52.43,52.46,33850.0,52.5,52.5,52.43,52.46,33850.0
2023-07-17 13:40:00,52.46,52.56,52.43,52.55,65500.0,52.46,52.56,52.43,52.55,65500.0
2023-07-17 13:50:00,52.56,52.6,52.55,52.59,35330.0,52.56,52.6,52.55,52.59,35330.0
2023-07-17 14:00:00,52.59,52.61,52.54,52.59,35645.0,52.59,52.61,52.54,52.59,35645.0
2023-07-17 14:10:00,52.58,52.63,52.55,52.61,68084.0,52.58,52.63,52.55,52.61,68084.0
2023-07-17 14:20:00,52.6,52.68,52.6,52.66,49822.0,52.6,52.68,52.6,52.66,49822.0
2023-07-17 14:30:00,52.66,52.69,52.61,52.62,49282.0,52.66,52.69,52.61,52.62,49282.0
2023-07-17 14:40:00,52.62,52.64,52.59,52.64,63090.0,52.62,52.64,52.59,52.64,63090.0
2023-07-17 14:50:00,52.64,52.65,52.61,52.63,55925.0,52.64,52.65,52.61,52.63,55925.0
2023-07-17 15:00:00,52.63,52.68,52.61,52.66,61351.0,52.63,52.68,52.61,52.66,61351.0
2023-07-17 15:10:00,52.66,52.75,52.64,52.71,120159.0,52.66,52.75,52.64,52.71,120159.0
2023-07-17 15:20:00,52.72,52.76,52.7,52.76,112017.0,52.72,52.76,52.7,52.76,112017.0
2023-07-17 15:30:00,52.75,52.77,52.69,52.73,100557.0,52.75,52.77,52.69,52.73,100557.0
2023-07-17 15:40:00,52.73,52.75,52.68,52.71,221526.0,52.73,52.75,52.68,52.71,221526.0
2023-07-17 15:50:00,52.7,52.7,52.54,52.62,509593.0,52.7,52.7,52.54,52.62,509593.0
2023-07-18 09:30:00,52.28,52.3,51.91,52.3,320605.0,52.28,52.3,51.91,52.3,320605.0
2023-07-18 09:40:00,52.3,52.65,52.27,52.58,225215.0,52.3,52.65,52.27,52.58,225215.0
2023-07-18 09:50:00,52.58,52.72,52.52,52.53,117847.0,52.58,52.72,52.52,52.53,117847.0
2023-07-18 10:00:00,52.53,52.56,52.46,52.51,78900.0,52.53,52.56,52.46,52.51,78900.0
2023-07-18 10:10:00,52.5,52.57,52.46,52.51,93829.0,52.5,52.57,52.46,52.51,93829.0
2023-07-18 10:20:00,52.51,52.68,52.5,52.65,45837.0,52.51,52.68,52.5,52.65,45837.0
2023-07-18 10:30:00,52.66,52.74,52.64,52.66,56169.0,52.66,52.74,52.64,52.66,56169.0
2023-07-18 10:40:00,52.66,52.83,52.66,52.8,47370.0,52.66,52.83,52.66,52.8,47370.0
2023-07-18 10:50:00,52.79,52.84,52.72,52.78,92479.0,52.79,52.84,52.72,52.78,92479.0
2023-07-18 11:00:00,52.79,52.82,52.72,52.73,53955.0,52.79,52.82,52.72,52.73,53955.0
2023-07-18 11:10:00,52.73,52.75,52.58,52.6,49179.0,52.73,52.75,52.58,52.6,49179.0
2023-07-18 11:20:00,52.6,52.61,52.56,52.61,37510.0,52.6,52.61,52.56,52.61,37510.0
2023-07-18 11:30:00,52.61,52.68,52.53,52.58,70805.0,52.61,52.68,52.53,52.58,70805.0
2023-07-18 11:40:00,52.59,52.61,52.5,52.52,47492.0,52.59,52.61,52.5,52.52,47492.0
2023-07-18 11:50:00,52.53,52.58,52.51,52.55,296383.0,52.53,52.58,52.51,52.55,296383.0
2023-07-18 12:00:00,52.55,52.56,52.5,52.53,94969.0,52.55,52.56,52.5,52.53,94969.0
2023-07-18 12:10:00,52.53,52.53,52.46,52.51,89408.0,52.53,52.53,52.46,52.51,89408.0
2023-07-18 12:20:00,52.51,52.51,52.35,52.36,86682.0,52.51,52.51,52.35,52.36,86682.0
2023-07-18 12:30:00,52.35,52.39,52.34,52.37,51445.0,52.35,52.39,52.34,52.37,51445.0
2023-07-18 12:40:00,52.37,52.39,52.34,52.37,101206.0,52.37,52.39,52.34,52.37,101206.0
2023-07-18 12:50:00,52.37,52.43,52.37,52.4,51175.0,52.37,52.43,52.37,52.4,51175.0
2023-07-18 13:00:00,52.4,52.54,52.38,52.51,72056.0,52.4,52.54,52.38,52.51,72056.0
2023-07-18 13:10:00,52.52,52.54,52.48,52.5,39551.0,52.52,52.54,52.48,52.5,39551.0
2023-07-18 13:20:00,52.5,52.54,52.48,52.54,20302.0,52.5,52.54,52.48,52.54,20302.0
2023-07-18 13:30:00,52.54,52.59,52.52,52.56,40119.0,52.54,52.59,52.52,52.56,40119.0
2023-07-18 13:40:00,52.57,52.58,52.51,52.53,34226.0,52.57,52.58,52.51,52.53,34226.0
2023-07-18 13:50:00,52.53,52.56,52.49,52.55,52862.0,52.53,52.56,52.49,52.55,52862.0
2023-07-18 14:00:00,52.54,52.65,52.53,52.63,57007.0,52.54,52.65,52.53,52.63,57007.0
2023-07-18 14:10:00,52.63,52.63,52.57,52.58,34032.0,52.63,52.63,52.57,52.58,34032.0
2023-07-18 14:20:00,52.58,52.69,52.57,52.69,61747.0,52.58,52.69,52.57,52.69,61747.0
2023-07-18 14:30:00,52.69,52.71,52.61,52.61,37383.0,52.69,52.71,52.61,52.61,37383.0
2023-07-18 14:40:00,52.61,52.65,52.6,52.65,38044.0,52.61,52.65,52.6,52.65,38044.0
2023-07-18 14:50:00,52.64,52.66,52.62,52.65,33576.0,52.64,52.66,52.62,52.65,33576.0
2023-07-18 15:00:00,52.64,52.68,52.6,52.68,55991.0,52.64,52.68,52.6,52.68,55991.0
2023-07-18 15:10:00,52.68,52.72,52.67,52.7,83795.0,52.68,52.72,52.67,52.7,83795.0
2023-07-18 15:20:00,52.71,52.79,52.69,52.78,130614.0,52.71,52.79,52.69,52.78,130614.0
2023-07-18 15:30:00,52.77,52.82,52.72,52.8,138933.0,52.77,52.82,52.72,52.8,138933.0
2023-07-18 15:40:00,52.81,52.86,52.78,52.84,239362.0,52.81,52.86,52.78,52.84,239362.0
2023-07-18 15:50:00,52.84,52.85,52.78,52.82,614494.0,52.84,52.85,52.78,52.82,614494.0
2023-07-19 09:30:00,52.98,53.2,52.85,53.12,177383.0,52.98,53.2,52.85,53.12,177383.0
2023-07-19 09:40:00,53.1,53.13,52.77,52.91,160928.0,53.1,53.13,52.77,52.91,160928.0
2023-07-19 09:50:00,52.91,52.92,52.78,52.84,85966.0,52.91,52.92,52.78,52.84,85966.0
2023-07-19 10:00:00,52.85,52.91,52.73,52.73,123298.0,52.85,52.91,52.73,52.73,123298.0
2023-07-19 10:10:00,52.73,52.77,52.5,52.51,173522.0,52.73,52.77,52.5,52.51,173522.0
2023-07-19 10:20:00,52.51,52.57,52.31,52.34,150347.0,52.51,52.57,52.31,52.34,150347.0
2023-07-19 10:30:00,52.35,52.38,52.21,52.28,113691.0,52.35,52.38,52.21,52.28,113691.0
2023-07-19 10:40:00,52.28,52.38,52.27,52.34,96798.0,52.28,52.38,52.27,52.34,96798.0
2023-07-19 10:50:00,52.36,52.38,52.21,52.29,90988.0,52.36,52.38,52.21,52.29,90988.0
2023-07-19 11:00:00,52.28,52.36,52.22,52.35,38379.0,52.28,52.36,52.22,52.35,38379.0
2023-07-19 11:10:00,52.35,52.44,52.33,52.37,31489.0,52.35,52.44,52.33,52.37,31489.0
2023-07-19 11:20:00,52.38,52.38,52.27,52.33,44676.0,52.38,52.38,52.27,52.33,44676.0
2023-07-19 11:30:00,52.34,52.35,52.26,52.29,98109.0,52.34,52.35,52.26,52.29,98109.0
2023-07-19 11:40:00,52.29,52.34,52.28,52.29,138413.0,52.29,52.34,52.28,52.29,138413.0
2023-07-19 11:50:00,52.28,52.36,52.24,52.32,389663.0,52.28,52.36,52.24,52.32,389663.0
2023-07-19 12:00:00,52.32,52.42,52.32,52.39,148038.0,52.32,52.42,52.32,52.39,148038.0
2023-07-19 12:10:00,52.4,52.42,52.34,52.35,141022.0,52.4,52.42,52.34,52.35,141022.0
2023-07-19 12:20:00,52.35,52.53,52.33,52.52,137318.0,52.35,52.53,52.33,52.52,137318.0
2023-07-19 12:30:00,52.52,52.52,52.41,52.41,74174.0,52.52,52.52,52.41,52.41,74174.0
2023-07-19 12:40:00,52.41,52.42,52.39,52.4,53752.0,52.41,52.42,52.39,52.4,53752.0
2023-07-19 12:50:00,52.39,52.43,52.37,52.43,44958.0,52.39,52.43,52.37,52.43,44958.0
2023-07-19 13:00:00,52.43,52.44,52.37,52.41,49680.0,52.43,52.44,52.37,52.41,49680.0
2023-07-19 13:10:00,52.42,52.45,52.39,52.44,39764.0,52.42,52.45,52.39,52.44,39764.0
2023-07-19 13:20:00,52.44,52.49,52.41,52.45,43733.0,52.44,52.49,52.41,52.45,43733.0
2023-07-19 13:30:00,52.44,52.46,52.38,52.41,49324.0,52.44,52.46,52.38,52.41,49324.0
2023-07-19 13:40:00,52.41,52.45,52.41,52.42,61340.0,52.41,52.45,52.41,52.42,61340.0
2023-07-19 13:50:00,52.42,52.49,52.41,52.45,131675.0,52.42,52.49,52.41,52.45,131675.0
2023-07-19 14:00:00,52.45,52.49,52.34,52.36,91321.0,52.45,52.49,52.34,52.36,91321.0
2023-07-19 14:10:00,52.37,52.4,52.35,52.39,77733.0,52.37,52.4,52.35,52.39,77733.0
2023-07-19 14:20:00,52.39,52.43,52.36,52.4,57991.0,52.39,52.43,52.36,52.4,57991.0
2023-07-19 14:30:00,52.41,52.48,52.4,52.46,55634.0,52.41,52.48,52.4,52.46,55634.0
2023-07-19 14:40:00,52.45,52.52,52.45,52.5,100028.0,52.45,52.52,52.45,52.5,100028.0
2023-07-19 14:50:00,52.5,52.51,52.45,52.47,90111.0,52.5,52.51,52.45,52.47,90111.0
2023-07-19 15:00:00,52.46,52.52,52.43,52.43,116855.0,52.46,52.52,52.43,52.43,116855.0
2023-07-19 15:10:00,52.43,52.47,52.4,52.41,117306.0,52.43,52.47,52.4,52.41,117306.0
2023-07-19 15:20:00,52.41,52.46,52.4,52.45,134205.0,52.41,52.46,52.4,52.45,134205.0
2023-07-19 15:30:00,52.44,52.49,52.42,52.48,255813.0,52.44,52.49,52.42,52.48,255813.0
2023-07-19 15:40:00,52.48,52.51,52.45,52.46,399034.0,52.48,52.51,52.45,52.46,399034.0
2023-07-19 15:50:00,52.45,52.47,52.34,52.34,831752.0,52.45,52.47,52.34,52.34,831752.0
2023-07-20 09:30:00,52.63,53.44,52.53,53.02,630901.0,52.63,53.44,52.53,53.02,630901.0
2023-07-20 09:40:00,53.0,53.23,52.81,53.15,424001.0,53.0,53.23,52.81,53.15,424001.0
2023-07-20 09:50:00,53.13,53.13,52.91,53.0,156347.0,53.13,53.13,52.91,53.0,156347.0
2023-07-20 10:00:00,53.0,53.21,52.99,53.1,143012.0,53.0,53.21,52.99,53.1,143012.0
2023-07-20 10:10:00,53.09,53.11,52.95,53.08,79555.0,53.09,53.11,52.95,53.08,79555.0
2023-07-20 10:20:00,53.07,53.15,53.02,53.14,84355.0,53.07,53.15,53.02,53.14,84355.0
2023-07-20 10:30:00,53.13,53.38,53.1,53.37,188705.0,53.13,53.38,53.1,53.37,188705.0
2023-07-20 10:40:00,53.37,53.42,53.26,53.33,125185.0,53.37,53.42,53.26,53.33,125185.0
2023-07-20 10:50:00,53.32,53.63,53.31,53.51,222038.0,53.32,53.63,53.31,53.51,222038.0
2023-07-20 11:00:00,53.52,53.62,53.45,53.51,126497.0,53.52,53.62,53.45,53.51,126497.0
2023-07-20 11:10:00,53.49,53.5,53.25,53.3,104318.0,53.49,53.5,53.25,53.3,104318.0
2023-07-20 11:20:00,53.3,53.33,53.14,53.32,82197.0,53.3,53.33,53.14,53.32,82197.0
2023-07-20 11:30:00,53.33,53.47,53.27,53.47,72894.0,53.33,53.47,53.27,53.47,72894.0
2023-07-20 11:40:00,53.46,53.48,53.4,53.45,77717.0,53.46,53.48,53.4,53.45,77717.0
2023-07-20 11:50:00,53.45,53.46,53.36,53.39,55028.0,53.45,53.46,53.36,53.39,55028.0
2023-07-20 12:00:00,53.39,53.46,53.33,53.45,67560.0,53.39,53.46,53.33,53.45,67560.0
2023-07-20 12:10:00,53.45,53.49,53.41,53.48,51297.0,53.45,53.49,53.41,53.48,51297.0
2023-07-20 12:20:00,53.48,53.56,53.47,53.48,71421.0,53.48,53.56,53.47,53.48,71421.0
2023-07-20 12:30:00,53.48,53.54,53.46,53.47,51569.0,53.48,53.54,53.46,53.47,51569.0
2023-07-20 12:40:00,53.46,53.53,53.45,53.53,39151.0,53.46,53.53,53.45,53.53,39151.0
2023-07-20 12:50:00,53.53,53.54,53.42,53.45,51309.0,53.53,53.54,53.42,53.45,51309.0
2023-07-20 13:00:00,53.46,53.47,53.42,53.46,32119.0,53.46,53.47,53.42,53.46,32119.0
2023-07-20 13:10:00,53.46,53.5,53.43,53.49,58443.0,53.46,53.5,53.43,53.49,58443.0
2023-07-20 13:20:00,53.49,53.54,53.49,53.54,33432.0,53.49,53.54,53.49,53.54,33432.0
2023-07-20 13:30:00,53.54,53.56,53.52,53.55,41961.0,53.54,53.56,53.52,53.55,41961.0
2023-07-20 13:40:00,53.55,53.62,53.54,53.61,45952.0,53.55,53.62,53.54,53.61,45952.0
2023-07-20 13:50:00,53.61,53.63,53.58,53.59,34702.0,53.61,53.63,53.58,53.59,34702.0
2023-07-20 14:00:00,53.59,53.63,53.57,53.63,85990.0,53.59,53.63,53.57,53.63,85990.0
2023-07-20 14:10:00,53.64,53.64,53.53,53.55,94751.0,53.64,53.64,53.53,53.55,94751.0
2023-07-20 14:20:00,53.55,53.6,53.5,53.53,78777.0,53.55,53.6,53.5,53.53,78777.0
2023-07-20 14:30:00,53.53,53.56,53.51,53.54,72107.0,53.53,53.56,53.51,53.54,72107.0
2023-07-20 14:40:00,53.54,53.58,53.47,53.55,80742.0,53.54,53.58,53.47,53.55,80742.0
2023-07-20 14:50:00,53.54,53.59,53.51,53.57,57108.0,53.54,53.59,53.51,53.57,57108.0
2023-07-20 15:00:00,53.57,53.67,53.56,53.64,98220.0,53.57,53.67,53.56,53.64,98220.0
2023-07-20 15:10:00,53.64,53.65,53.57,53.59,84806.0,53.64,53.65,53.57,53.59,84806.0
2023-07-20 15:20:00,53.59,53.62,53.56,53.57,110617.0,53.59,53.62,53.56,53.57,110617.0
2023-07-20 15:30:00,53.56,53.61,53.51,53.55,153015.0,53.56,53.61,53.51,53.55,153015.0
2023-07-20 15:40:00,53.55,53.56,53.47,53.53,232039.0,53.55,53.56,53.47,53.53,232039.0
2023-07-20 15:50:00,53.53,53.54,53.42,53.46,496343.0,53.53,53.54,53.42,53.46,496343.0
2023-07-21 09:30:00,53.58,53.6,53.15,53.4,335682.0,53.58,53.6,53.15,53.4,335682.0
2023-07-21 09:40:00,53.41,53.7,53.41,53.66,123871.0,53.41,53.7,53.41,53.66,123871.0
2023-07-21 09:50:00,53.66,53.78,53.65,53.71,96493.0,53.66,53.78,53.65,53.71,96493.0
2023-07-21 10:00:00,53.71,53.71,53.6,53.62,85201.0,53.71,53.71,53.6,53.62,85201.0
2023-07-21 10:10:00,53.63,53.69,53.56,53.64,153853.0,53.63,53.69,53.56,53.64,153853.0
2023-07-21 10:20:00,53.63,53.74,53.62,53.72,114492.0,53.63,53.74,53.62,53.72,114492.0
2023-07-21 10:30:00,53.73,53.76,53.57,53.65,243724.0,53.73,53.76,53.57,53.65,243724.0
2023-07-21 10:40:00,53.65,53.72,53.6,53.63,183551.0,53.65,53.72,53.6,53.63,183551.0
2023-07-21 10:50:00,53.63,53.72,53.61,53.7,92324.0,53.63,53.72,53.61,53.7,92324.0
2023-07-21 11:00:00,53.7,53.75,53.6,53.62,145108.0,53.7,53.75,53.6,53.62,145108.0
2023-07-21 11:10:00,53.63,53.78,53.63,53.76,66172.0,53.63,53.78,53.63,53.76,66172.0
2023-07-21 11:20:00,53.76,53.77,53.68,53.72,86291.0,53.76,53.77,53.68,53.72,86291.0
2023-07-21 11:30:00,53.72,53.74,53.61,53.63,77069.0,53.72,53.74,53.61,53.63,77069.0
2023-07-21 11:40:00,53.63,53.64,53.48,53.48,84437.0,53.63,53.64,53.48,53.48,84437.0
2023-07-21 11:50:00,53.48,53.49,53.4,53.41,113075.0,53.48,53.49,53.4,53.41,113075.0
2023-07-21 12:00:00,53.41,53.52,53.35,53.48,96893.0,53.41,53.52,53.35,53.48,96893.0
2023-07-21 12:10:00,53.48,53.49,53.39,53.4,79848.0,53.48,53.49,53.39,53.4,79848.0
2023-07-21 12:20:00,53.41,53.45,53.38,53.41,190393.0,53.41,53.45,53.38,53.41,190393.0
2023-07-21 12:30:00,53.41,53.45,53.32,53.36,132816.0,53.41,53.45,53.32,53.36,132816.0
2023-07-21 12:40:00,53.37,53.37,53.27,53.3,88712.0,53.37,53.37,53.27,53.3,88712.0
2023-07-21 12:50:00,53.3,53.33,53.23,53.29,99663.0,53.3,53.33,53.23,53.29,99663.0
2023-07-21 13:00:00,53.29,53.31,53.24,53.24,75335.0,53.29,53.31,53.24,53.24,75335.0
2023-07-21 13:10:00,53.25,53.3,53.24,53.3,110743.0,53.25,53.3,53.24,53.3,110743.0
2023-07-21 13:20:00,53.3,53.41,53.27,53.4,36454.0,53.3,53.41,53.27,53.4,36454.0
2023-07-21 13:30:00,53.41,53.41,53.34,53.36,39290.0,53.41,53.41,53.34,53.36,39290.0
2023-07-21 13:40:00,53.36,53.37,53.33,53.34,28990.0,53.36,53.37,53.33,53.34,28990.0
2023-07-21 13:50:00,53.34,53.36,53.32,53.35,49196.0,53.34,53.36,53.32,53.35,49196.0
2023-07-21 14:00:00,53.35,53.35,53.29,53.3,159069.0,53.35,53.35,53.29,53.3,159069.0
2023-07-21 14:10:00,53.3,53.35,53.27,53.35,65654.0,53.3,53.35,53.27,53.35,65654.0
2023-07-21 14:20:00,53.35,53.38,53.33,53.36,52662.0,53.35,53.38,53.33,53.36,52662.0
2023-07-21 14:30:00,53.36,53.38,53.33,53.35,51532.0,53.36,53.38,53.33,53.35,51532.0
2023-07-21 14:40:00,53.36,53.39,53.34,53.35,112971.0,53.36,53.39,53.34,53.35,112971.0
2023-07-21 14:50:00,53.36,53.38,53.3,53.32,49903.0,53.36,53.38,53.3,53.32,49903.0
2023-07-21 15:00:00,53.31,53.34,53.27,53.27,75450.0,53.31,53.34,53.27,53.27,75450.0
2023-07-21 15:10:00,53.28,53.31,53.26,53.28,52161.0,53.28,53.31,53.26,53.28,52161.0
2023-07-21 15:20:00,53.28,53.3,53.21,53.23,73747.0,53.28,53.3,53.21,53.23,73747.0
2023-07-21 15:30:00,53.23,53.29,53.22,53.25,77779.0,53.23,53.29,53.22,53.25,77779.0
2023-07-21 15:40:00,53.25,53.25,53.18,53.23,163646.0,53.25,53.25,53.18,53.23,163646.0
2023-07-21 15:50:00,53.22,53.29,53.15,53.16,496577.0,53.22,53.29,53.15,53.16,496577.0
2023-07-24 09:30:00,53.15,53.25,52.92,53.03,153060.0,53.15,53.25,52.92,53.03,153060.0
2023-07-24 09:40:00,53.03,53.11,52.93,52.96,121865.0,53.03,53.11,52.93,52.96,121865.0
2023-07-24 09:50:00,52.96,53.02,52.86,52.89,165329.0,52.96,53.02,52.86,52.89,165329.0
2023-07-24 10:00:00,52.88,53.02,52.85,52.99,153284.0,52.88,53.02,52.85,52.99,153284.0
2023-07-24 10:10:00,52.99,53.09,52.96,52.99,86959.0,52.99,53.09,52.96,52.99,86959.0
2023-07-24 10:20:00,52.98,53.01,52.92,52.98,85561.0,52.98,53.01,52.92,52.98,85561.0
2023-07-24 10:30:00,52.98,53.16,52.97,53.03,110565.0,52.98,53.16,52.97,53.03,110565.0
2023-07-24 10:40:00,53.03,53.04,52.94,52.95,193344.0,53.03,53.04,52.94,52.95,193344.0
2023-07-24 10:50:00,52.94,52.97,52.82,52.83,305169.0,52.94,52.97,52.82,52.83,305169.0
2023-07-24 11:00:00,52.83,52.85,52.71,52.71,143580.0,52.83,52.85,52.71,52.71,143580.0
2023-07-24 11:10:00,52.71,52.81,52.68,52.77,164232.0,52.71,52.81,52.68,52.77,164232.0
2023-07-24 11:20:00,52.76,52.86,52.73,52.78,79139.0,52.76,52.86,52.73,52.78,79139.0
2023-07-24 11:30:00,52.77,52.8,52.73,52.74,66041.0,52.77,52.8,52.73,52.74,66041.0
2023-07-24 11:40:00,52.73,52.75,52.63,52.65,67769.0,52.73,52.75,52.63,52.65,67769.0
2023-07-24 11:50:00,52.65,52.65,52.47,52.51,71231.0,52.65,52.65,52.47,52.51,71231.0
2023-07-24 12:00:00,52.51,52.57,52.37,52.38,112087.0,52.51,52.57,52.37,52.38,112087.0
2023-07-24 12:10:00,52.38,52.44,52.33,52.35,91125.0,52.38,52.44,52.33,52.35,91125.0
2023-07-24 12:20:00,52.35,52.36,52.2,52.27,402427.0,52.35,52.36,52.2,52.27,402427.0
2023-07-24 12:30:00,52.26,52.32,52.19,52.23,92028.0,52.26,52.32,52.19,52.23,92028.0
2023-07-24 12:40:00,52.23,52.26,52.17,52.19,89787.0,52.23,52.26,52.17,52.19,89787.0
2023-07-24 12:50:00,52.19,52.19,52.08,52.1,213354.0,52.19,52.19,52.08,52.1,213354.0
2023-07-24 13:00:00,52.09,52.13,52.02,52.05,103998.0,52.09,52.13,52.02,52.05,103998.0
2023-07-24 13:10:00,52.05,52.08,51.89,51.91,254171.0,52.05,52.08,51.89,51.91,254171.0
2023-07-24 13:20:00,51.91,52.01,51.91,51.96,288356.0,51.91,52.01,51.91,51.96,288356.0
2023-07-24 13:30:00,51.96,52.05,51.95,52.0,475266.0,51.96,52.05,51.95,52.0,475266.0
2023-07-24 13:40:00,51.99,52.1,51.97,52.05,210715.0,51.99,52.1,51.97,52.05,210715.0
2023-07-24 13:50:00,52.05,52.09,51.98,52.04,234536.0,52.05,52.09,51.98,52.04,234536.0
2023-07-24 14:00:00,52.04,52.06,51.91,51.98,199247.0,52.04,52.06,51.91,51.98,199247.0
2023-07-24 14:10:00,51.98,52.09,51.97,52.08,210806.0,51.98,52.09,51.97,52.08,210806.0
2023-07-24 14:20:00,52.09,52.14,52.06,52.1,138452.0,52.09,52.14,52.06,52.1,138452.0
2023-07-24 14:30:00,52.1,52.13,52.07,52.13,116056.0,52.1,52.13,52.07,52.13,116056.0
2023-07-24 14:40:00,52.13,52.25,52.12,52.25,175262.0,52.13,52.25,52.12,52.25,175262.0
2023-07-24 14:50:00,52.25,52.25,52.19,52.23,123192.0,52.25,52.25,52.19,52.23,123192.0
2023-07-24 15:00:00,52.23,52.27,52.18,52.18,138447.0,52.23,52.27,52.18,52.18,138447.0
2023-07-24 15:10:00,52.17,52.23,52.16,52.2,115060.0,52.17,52.23,52.16,52.2,115060.0
2023-07-24 15:20:00,52.2,52.21,52.1,52.13,164786.0,52.2,52.21,52.1,52.13,164786.0
2023-07-24 15:30:00,52.13,52.21,52.07,52.08,187902.0,52.13,52.21,52.07,52.08,187902.0
2023-07-24 15:40:00,52.08,52.17,52.05,52.14,222975.0,52.08,52.17,52.05,52.14,222975.0
2023-07-24 15:50:00,52.14,52.18,52.08,52.17,870098.0,52.14,52.18,52.08,52.17,870098.0
2023-07-25 09:30:00,51.7,52.09,51.51,52.04,239147.0,51.7,52.09,51.51,52.04,239147.0
2023-07-25 09:40:00,52.04,52.23,51.98,52.19,118820.0,52.04,52.23,51.98,52.19,118820.0
2023-07-25 09:50:00,52.19,52.23,52.08,52.14,100335.0,52.19,52.23,52.08,52.14,100335.0
2023-07-25 10:00:00,52.13,52.21,52.04,52.2,82716.0,52.13,52.21,52.04,52.2,82716.0
2023-07-25 10:10:00,52.2,52.25,52.13,52.16,71793.0,52.2,52.25,52.13,52.16,71793.0
2023-07-25 10:20:00,52.17,52.21,52.11,52.14,113705.0,52.17,52.21,52.11,52.14,113705.0
2023-07-25 10:30:00,52.14,52.21,52.11,52.2,103199.0,52.14,52.21,52.11,52.2,103199.0
2023-07-25 10:40:00,52.2,52.24,52.16,52.18,67318.0,52.2,52.24,52.16,52.18,67318.0
2023-07-25 10:50:00,52.18,52.24,52.14,52.16,112892.0,52.18,52.24,52.14,52.16,112892.0
2023-07-25 11:00:00,52.16,52.23,52.14,52.16,97433.0,52.16,52.23,52.14,52.16,97433.0
2023-07-25 11:10:00,52.17,52.24,52.16,52.2,85525.0,52.17,52.24,52.16,52.2,85525.0
2023-07-25 11:20:00,52.19,52.23,52.15,52.21,53104.0,52.19,52.23,52.15,52.21,53104.0
2023-07-25 11:30:00,52.2,52.24,52.19,52.2,74730.0,52.2,52.24,52.19,52.2,74730.0
2023-07-25 11:40:00,52.2,52.21,52.14,52.18,75276.0,52.2,52.21,52.14,52.18,75276.0
2023-07-25 11:50:00,52.18,53.15,52.1,52.19,260905.0,52.18,53.15,52.1,52.19,260905.0
2023-07-25 12:00:00,52.19,52.26,52.18,52.26,89478.0,52.19,52.26,52.18,52.26,89478.0
2023-07-25 12:10:00,52.26,52.38,52.25,52.36,147284.0,52.26,52.38,52.25,52.36,147284.0
2023-07-25 12:20:00,52.37,52.37,52.23,52.29,392449.0,52.37,52.37,52.23,52.29,392449.0
2023-07-25 12:30:00,52.3,52.3,52.2,52.21,48438.0,52.3,52.3,52.2,52.21,48438.0
2023-07-25 12:40:00,52.21,52.25,52.2,52.23,40718.0,52.21,52.25,52.2,52.23,40718.0
2023-07-25 12:50:00,52.23,52.25,52.2,52.25,39642.0,52.23,52.25,52.2,52.25,39642.0
2023-07-25 13:00:00,52.24,52.27,52.22,52.23,46152.0,52.24,52.27,52.22,52.23,46152.0
2023-07-25 13:10:00,52.23,52.25,52.2,52.25,37991.0,52.23,52.25,52.2,52.25,37991.0
2023-07-25 13:20:00,52.25,52.31,52.23,52.29,57674.0,52.25,52.31,52.23,52.29,57674.0
2023-07-25 13:30:00,52.29,52.31,52.28,52.29,87297.0,52.29,52.31,52.28,52.29,87297.0
2023-07-25 13:40:00,52.3,52.3,52.23,52.23,97276.0,52.3,52.3,52.23,52.23,97276.0
2023-07-25 13:50:00,52.23,52.25,52.21,52.22,67596.0,52.23,52.25,52.21,52.22,67596.0
2023-07-25 14:00:00,52.22,52.3,52.2,52.3,63109.0,52.22,52.3,52.2,52.3,63109.0
2023-07-25 14:10:00,52.3,52.35,52.29,52.35,58841.0,52.3,52.35,52.29,52.35,58841.0
2023-07-25 14:20:00,52.35,52.37,52.28,52.34,98948.0,52.35,52.37,52.28,52.34,98948.0
2023-07-25 14:30:00,52.35,52.4,52.32,52.4,63136.0,52.35,52.4,52.32,52.4,63136.0
2023-07-25 14:40:00,52.4,52.44,52.39,52.43,51393.0,52.4,52.44,52.39,52.43,51393.0
2023-07-25 14:50:00,52.43,52.43,52.38,52.4,78117.0,52.43,52.43,52.38,52.4,78117.0
2023-07-25 15:00:00,52.4,52.46,52.38,52.41,81865.0,52.4,52.46,52.38,52.41,81865.0
2023-07-25 15:10:00,52.41,52.44,52.37,52.41,68508.0,52.41,52.44,52.37,52.41,68508.0
2023-07-25 15:20:00,52.41,52.42,52.38,52.4,77810.0,52.41,52.42,52.38,52.4,77810.0
2023-07-25 15:30:00,52.39,52.47,52.39,52.46,98738.0,52.39,52.47,52.39,52.46,98738.0
2023-07-25 15:40:00,52.46,52.49,52.41,52.43,203987.0,52.46,52.49,52.41,52.43,203987.0
2023-07-25 15:50:00,52.42,52.48,52.37,52.4,552815.0,52.42,52.48,52.37,52.4,552815.0
2023-07-26 09:30:00,52.1,52.13,51.78,51.83,150996.0,52.1,52.13,51.78,51.83,150996.0
2023-07-26 09:40:00,51.83,52.04,51.82,51.86,259988.0,51.83,52.04,51.82,51.86,259988.0
2023-07-26 09:50:00,51.86,51.96,51.75,51.91,154958.0,51.86,51.96,51.75,51.91,154958.0
2023-07-26 10:00:00,51.91,52.21,51.9,52.1,252321.0,51.91,52.21,51.9,52.1,252321.0
2023-07-26 10:10:00,52.09,52.23,52.05,52.16,119854.0,52.09,52.23,52.05,52.16,119854.0
2023-07-26 10:20:00,52.16,52.25,52.11,52.25,617666.0,52.16,52.25,52.11,52.25,617666.0
2023-07-26 10:30:00,52.25,52.33,52.18,52.21,164479.0,52.25,52.33,52.18,52.21,164479.0
2023-07-26 10:40:00,52.21,52.29,52.17,52.28,188128.0,52.21,52.29,52.17,52.28,188128.0
2023-07-26 10:50:00,52.29,52.37,52.28,52.34,140901.0,52.29,52.37,52.28,52.34,140901.0
2023-07-26 11:00:00,52.34,52.37,52.2,52.23,87337.0,52.34,52.37,52.2,52.23,87337.0
2023-07-26 11:10:00,52.24,52.27,52.2,52.22,83280.0,52.24,52.27,52.2,52.22,83280.0
2023-07-26 11:20:00,52.23,52.25,52.2,52.24,96461.0,52.23,52.25,52.2,52.24,96461.0
2023-07-26 11:30:00,52.23,52.24,52.18,52.24,49055.0,52.23,52.24,52.18,52.24,49055.0
2023-07-26 11:40:00,52.24,52.26,52.21,52.23,116613.0,52.24,52.26,52.21,52.23,116613.0
2023-07-26 11:50:00,52.23,52.25,52.17,52.23,101528.0,52.23,52.25,52.17,52.23,101528.0
2023-07-26 12:00:00,52.23,52.26,52.18,52.18,160870.0,52.23,52.26,52.18,52.18,160870.0
2023-07-26 12:10:00,52.18,52.26,52.17,52.26,93660.0,52.18,52.26,52.17,52.26,93660.0
2023-07-26 12:20:00,52.26,52.3,52.21,52.23,70113.0,52.26,52.3,52.21,52.23,70113.0
2023-07-26 12:30:00,52.23,52.25,52.19,52.23,55017.0,52.23,52.25,52.19,52.23,55017.0
2023-07-26 12:40:00,52.23,52.25,52.2,52.23,47419.0,52.23,52.25,52.2,52.23,47419.0
2023-07-26 12:50:00,52.23,52.28,52.18,52.2,87109.0,52.23,52.28,52.18,52.2,87109.0
2023-07-26 13:00:00,52.21,52.31,52.2,52.25,213024.0,52.21,52.31,52.2,52.25,213024.0
2023-07-26 13:10:00,52.25,52.26,52.2,52.23,62377.0,52.25,52.26,52.2,52.23,62377.0
2023-07-26 13:20:00,52.23,52.3,52.21,52.21,90305.0,52.23,52.3,52.21,52.21,90305.0
2023-07-26 13:30:00,52.21,52.27,52.17,52.25,107571.0,52.21,52.27,52.17,52.25,107571.0
2023-07-26 13:40:00,52.25,52.26,52.17,52.26,203942.0,52.25,52.26,52.17,52.26,203942.0
2023-07-26 13:50:00,52.26,52.26,52.17,52.18,65088.0,52.26,52.26,52.17,52.18,65088.0
2023-07-26 14:00:00,52.18,52.24,52.15,52.18,80959.0,52.18,52.24,52.15,52.18,80959.0
2023-07-26 14:10:00,52.18,52.24,52.16,52.24,146177.0,52.18,52.24,52.16,52.24,146177.0
2023-07-26 14:20:00,52.23,52.27,52.2,52.25,88001.0,52.23,52.27,52.2,52.25,88001.0
2023-07-26 14:30:00,52.25,52.38,52.24,52.38,114184.0,52.25,52.38,52.24,52.38,114184.0
2023-07-26 14:40:00,52.38,52.47,52.37,52.43,110478.0,52.38,52.47,52.37,52.43,110478.0
2023-07-26 14:50:00,52.42,52.44,52.37,52.4,100799.0,52.42,52.44,52.37,52.4,100799.0
2023-07-26 15:00:00,52.4,52.41,52.21,52.25,152197.0,52.4,52.41,52.21,52.25,152197.0
2023-07-26 15:10:00,52.24,52.32,52.19,52.22,141786.0,52.24,52.32,52.19,52.22,141786.0
2023-07-26 15:20:00,52.22,52.35,52.22,52.33,168002.0,52.22,52.35,52.22,52.33,168002.0
2023-07-26 15:30:00,52.33,52.33,52.28,52.3,168317.0,52.33,52.33,52.28,52.3,168317.0
2023-07-26 15:40:00,52.3,52.35,52.23,52.25,258472.0,52.3,52.35,52.23,52.25,258472.0
2023-07-26 15:50:00,52.24,52.42,52.22,52.42,763085.0,52.24,52.42,52.22,52.42,763085.0
2023-07-27 09:30:00,53.2,53.96,52.74,53.57,738468.0,53.2,53.96,52.74,53.57,738468.0
2023-07-27 09:40:00,53.54,53.7,52.14,52.3,383858.0,53.54,53.7,52.14,52.3,383858.0
2023-07-27 09:50:00,52.3,52.71,52.03,52.49,795653.0,52.3,52.71,52.03,52.49,795653.0
2023-07-27 10:00:00,52.46,53.23,52.34,53.16,343783.0,52.46,53.23,52.34,53.16,343783.0
2023-07-27 10:10:00,53.15,53.39,52.84,53.12,264670.0,53.15,53.39,52.84,53.12,264670.0
2023-07-27 10:20:00,53.12,53.17,53.02,53.03,190739.0,53.12,53.17,53.02,53.03,190739.0
2023-07-27 10:30:00,53.03,53.05,52.84,52.88,190905.0,53.03,53.05,52.84,52.88,190905.0
2023-07-27 10:40:00,52.86,53.09,52.8,53.05,129979.0,52.86,53.09,52.8,53.05,129979.0
2023-07-27 10:50:00,53.05,53.08,52.91,53.02,107810.0,53.05,53.08,52.91,53.02,107810.0
2023-07-27 11:00:00,53.01,53.02,52.75,52.76,136768.0,53.01,53.02,52.75,52.76,136768.0
2023-07-27 11:10:00,52.77,52.88,52.63,52.67,112459.0,52.77,52.88,52.63,52.67,112459.0
2023-07-27 11:20:00,52.67,52.68,52.39,52.41,249502.0,52.67,52.68,52.39,52.41,249502.0
2023-07-27 11:30:00,52.42,52.44,52.19,52.3,354249.0,52.42,52.44,52.19,52.3,354249.0
2023-07-27 11:40:00,52.32,52.34,52.18,52.19,96239.0,52.32,52.34,52.18,52.19,96239.0
2023-07-27 11:50:00,52.19,52.26,52.14,52.22,104518.0,52.19,52.26,52.14,52.22,104518.0
2023-07-27 12:00:00,52.22,52.42,52.22,52.41,137112.0,52.22,52.42,52.22,52.41,137112.0
2023-07-27 12:10:00,52.41,52.51,52.31,52.32,77318.0,52.41,52.51,52.31,52.32,77318.0
2023-07-27 12:20:00,52.32,52.32,52.22,52.26,65421.0,52.32,52.32,52.22,52.26,65421.0
2023-07-27 12:30:00,52.26,52.29,52.17,52.25,86730.0,52.26,52.29,52.17,52.25,86730.0
2023-07-27 12:40:00,52.26,52.32,52.18,52.2,83162.0,52.26,52.32,52.18,52.2,83162.0
2023-07-27 12:50:00,52.2,52.36,52.15,52.36,77277.0,52.2,52.36,52.15,52.36,77277.0
2023-07-27 13:00:00,52.36,52.44,52.31,52.4,86059.0,52.36,52.44,52.31,52.4,86059.0
2023-07-27 13:10:00,52.4,52.5,52.39,52.45,81328.0,52.4,52.5,52.39,52.45,81328.0
2023-07-27 13:20:00,52.44,52.55,52.42,52.45,93257.0,52.44,52.55,52.42,52.45,93257.0
2023-07-27 13:30:00,52.44,52.57,52.42,52.53,88871.0,52.44,52.57,52.42,52.53,88871.0
2023-07-27 13:40:00,52.53,52.66,52.52,52.65,75229.0,52.53,52.66,52.52,52.65,75229.0
2023-07-27 13:50:00,52.65,52.73,52.57,52.72,109337.0,52.65,52.73,52.57,52.72,109337.0
2023-07-27 14:00:00,52.71,52.8,52.68,52.76,140189.0,52.71,52.8,52.68,52.76,140189.0
2023-07-27 14:10:00,52.76,52.8,52.67,52.75,131169.0,52.76,52.8,52.67,52.75,131169.0
2023-07-27 14:20:00,52.75,52.81,52.72,52.74,140655.0,52.75,52.81,52.72,52.74,140655.0
2023-07-27 14:30:00,52.74,52.77,52.64,52.66,208492.0,52.74,52.77,52.64,52.66,208492.0
2023-07-27 14:40:00,52.66,52.79,52.66,52.78,179417.0,52.66,52.79,52.66,52.78,179417.0
2023-07-27 14:50:00,52.79,52.82,52.71,52.73,164992.0,52.79,52.82,52.71,52.73,164992.0
2023-07-27 15:00:00,52.73,52.8,52.66,52.71,138662.0,52.73,52.8,52.66,52.71,138662.0
2023-07-27 15:10:00,52.71,52.77,52.66,52.69,145743.0,52.71,52.77,52.66,52.69,145743.0
2023-07-27 15:20:00,52.69,52.7,52.58,52.59,170722.0,52.69,52.7,52.58,52.59,170722.0
2023-07-27 15:30:00,52.59,52.72,52.56,52.71,216350.0,52.59,52.72,52.56,52.71,216350.0
2023-07-27 15:40:00,52.72,52.81,52.67,52.68,380323.0,52.72,52.81,52.67,52.68,380323.0
2023-07-27 15:50:00,52.67,52.75,52.64,52.65,955827.0,52.67,52.75,52.64,52.65,955827.0
2023-07-28 09:30:00,53.05,53.11,52.16,52.39,244836.0,53.05,53.11,52.16,52.39,244836.0
2023-07-28 09:40:00,52.4,52.49,52.09,52.15,271472.0,52.4,52.49,52.09,52.15,271472.0
2023-07-28 09:50:00,52.15,52.17,51.75,51.85,431955.0,52.15,52.17,51.75,51.85,431955.0
2023-07-28 10:00:00,51.84,51.84,51.53,51.72,170106.0,51.84,51.84,51.53,51.72,170106.0
2023-07-28 10:10:00,51.71,51.72,51.49,51.6,185799.0,51.71,51.72,51.49,51.6,185799.0
2023-07-28 10:20:00,51.6,51.84,51.59,51.8,309079.0,51.6,51.84,51.59,51.8,309079.0
2023-07-28 10:30:00,51.8,51.93,51.75,51.83,191720.0,51.8,51.93,51.75,51.83,191720.0
2023-07-28 10:40:00,51.82,52.06,51.82,52.06,221372.0,51.82,52.06,51.82,52.06,221372.0
2023-07-28 10:50:00,52.06,52.1,51.92,51.99,146325.0,52.06,52.1,51.92,51.99,146325.0
2023-07-28 11:00:00,52.0,52.0,51.77,51.78,146784.0,52.0,52.0,51.77,51.78,146784.0
2023-07-28 11:10:00,51.79,51.8,51.65,51.7,80645.0,51.79,51.8,51.65,51.7,80645.0
2023-07-28 11:20:00,51.71,51.87,51.7,51.75,101850.0,51.71,51.87,51.7,51.75,101850.0
2023-07-28 11:30:00,51.75,51.77,51.65,51.68,51143.0,51.75,51.77,51.65,51.68,51143.0
2023-07-28 11:40:00,51.69,51.76,51.66,51.68,66172.0,51.69,51.76,51.66,51.68,66172.0
2023-07-28 11:50:00,51.68,51.75,51.58,51.59,78954.0,51.68,51.75,51.58,51.59,78954.0
2023-07-28 12:00:00,51.58,51.6,51.49,51.51,298496.0,51.58,51.6,51.49,51.51,298496.0
2023-07-28 12:10:00,51.52,51.65,51.5,51.54,129010.0,51.52,51.65,51.5,51.54,129010.0
2023-07-28 12:20:00,51.54,51.6,51.5,51.52,230487.0,51.54,51.6,51.5,51.52,230487.0
2023-07-28 12:30:00,51.52,51.62,51.5,51.62,231823.0,51.52,51.62,51.5,51.62,231823.0
2023-07-28 12:40:00,51.61,51.65,51.54,51.57,91448.0,51.61,51.65,51.54,51.57,91448.0
2023-07-28 12:50:00,51.58,51.59,51.5,51.55,60436.0,51.58,51.59,51.5,51.55,60436.0
2023-07-28 13:00:00,51.54,51.56,51.51,51.53,68185.0,51.54,51.56,51.51,51.53,68185.0
2023-07-28 13:10:00,51.53,51.59,51.47,51.5,150217.0,51.53,51.59,51.47,51.5,150217.0
2023-07-28 13:20:00,51.5,51.54,51.45,51.47,51479.0,51.5,51.54,51.45,51.47,51479.0
2023-07-28 13:30:00,51.46,51.47,51.23,51.34,112143.0,51.46,51.47,51.23,51.34,112143.0
2023-07-28 13:40:00,51.35,51.39,51.29,51.38,55796.0,51.35,51.39,51.29,51.38,55796.0
2023-07-28 13:50:00,51.38,51.46,51.37,51.45,75865.0,51.38,51.46,51.37,51.45,75865.0
2023-07-28 14:00:00,51.45,51.5,51.44,51.49,52210.0,51.45,51.5,51.44,51.49,52210.0
2023-07-28 14:10:00,51.49,51.52,51.39,51.41,69580.0,51.49,51.52,51.39,51.41,69580.0
2023-07-28 14:20:00,51.4,51.48,51.39,51.4,74995.0,51.4,51.48,51.39,51.4,74995.0
2023-07-28 14:30:00,51.4,51.41,51.37,51.4,88834.0,51.4,51.41,51.37,51.4,88834.0
2023-07-28 14:40:00,51.4,51.48,51.35,51.46,133863.0,51.4,51.48,51.35,51.46,133863.0
2023-07-28 14:50:00,51.45,51.45,51.35,51.37,57093.0,51.45,51.45,51.35,51.37,57093.0
2023-07-28 15:00:00,51.37,51.38,51.19,51.22,175845.0,51.37,51.38,51.19,51.22,175845.0
2023-07-28 15:10:00,51.22,51.48,51.16,51.48,141472.0,51.22,51.48,51.16,51.48,141472.0
2023-07-28 15:20:00,51.47,51.47,51.38,51.41,106846.0,51.47,51.47,51.38,51.41,106846.0
2023-07-28 15:30:00,51.41,51.45,51.33,51.35,119570.0,51.41,51.45,51.33,51.35,119570.0
2023-07-28 15:40:00,51.35,51.58,51.34,51.56,508221.0,51.35,51.58,51.34,51.56,508221.0
2023-07-28 15:50:00,51.56,51.71,51.51,51.69,1713053.0,51.56,51.71,51.51,51.69,1713053.0
2023-07-31 09:30:00,51.87,52.07,51.61,52.05,180442.0,51.87,52.07,51.61,52.05,180442.0
2023-07-31 09:40:00,52.07,52.09,51.85,51.98,100309.0,52.07,52.09,51.85,51.98,100309.0
2023-07-31 09:50:00,52.01,52.27,52.0,52.2,207450.0,52.01,52.27,52.0,52.2,207450.0
2023-07-31 10:00:00,52.21,52.25,52.01,52.07,146327.0,52.21,52.25,52.01,52.07,146327.0
2023-07-31 10:10:00,52.07,52.11,51.95,51.97,135171.0,52.07,52.11,51.95,51.97,135171.0
2023-07-31 10:20:00,51.96,52.09,51.84,52.08,121703.0,51.96,52.09,51.84,52.08,121703.0
2023-07-31 10:30:00,52.08,52.11,51.94,52.06,190703.0,52.08,52.11,51.94,52.06,190703.0
2023-07-31 10:40:00,52.07,52.11,52.01,52.05,131906.0,52.07,52.11,52.01,52.05,131906.0
2023-07-31 10:50:00,52.06,52.1,51.99,52.0,135805.0,52.06,52.1,51.99,52.0,135805.0
2023-07-31 11:00:00,52.01,52.02,51.92,51.92,62017.0,52.01,52.02,51.92,51.92,62017.0
2023-07-31 11:10:00,51.92,51.92,51.82,51.84,86800.0,51.92,51.92,51.82,51.84,86800.0
2023-07-31 11:20:00,51.83,51.93,51.77,51.91,91850.0,51.83,51.93,51.77,51.91,91850.0
2023-07-31 11:30:00,51.92,51.95,51.81,51.95,118202.0,51.92,51.95,51.81,51.95,118202.0
2023-07-31 11:40:00,51.95,51.95,51.88,51.93,65696.0,51.95,51.95,51.88,51.93,65696.0
2023-07-31 11:50:00,51.94,52.03,51.91,51.98,136388.0,51.94,52.03,51.91,51.98,136388.0
2023-07-31 12:00:00,51.97,51.99,51.91,51.97,155423.0,51.97,51.99,51.91,51.97,155423.0
2023-07-31 12:10:00,51.97,51.97,51.84,51.84,80097.0,51.97,51.97,51.84,51.84,80097.0
2023-07-31 12:20:00,51.85,51.93,51.83,51.93,132106.0,51.85,51.93,51.83,51.93,132106.0
2023-07-31 12:30:00,51.93,51.95,51.85,51.86,54967.0,51.93,51.95,51.85,51.86,54967.0
2023-07-31 12:40:00,51.85,51.86,51.73,51.74,150237.0,51.85,51.86,51.73,51.74,150237.0
2023-07-31 12:50:00,51.74,51.81,51.7,51.8,30371.0,51.74,51.81,51.7,51.8,30371.0
2023-07-31 13:00:00,51.79,51.84,51.72,51.78,132981.0,51.79,51.84,51.72,51.78,132981.0
2023-07-31 13:10:00,51.78,51.8,51.7,51.71,47809.0,51.78,51.8,51.7,51.71,47809.0
2023-07-31 13:20:00,51.7,51.71,51.65,51.68,49559.0,51.7,51.71,51.65,51.68,49559.0
2023-07-31 13:30:00,51.69,51.71,51.61,51.63,34845.0,51.69,51.71,51.61,51.63,34845.0
2023-07-31 13:40:00,51.63,51.68,51.6,51.67,65180.0,51.63,51.68,51.6,51.67,65180.0
2023-07-31 13:50:00,51.67,51.73,51.67,51.72,44190.0,51.67,51.73,51.67,51.72,44190.0
2023-07-31 14:00:00,51.72,51.72,51.65,51.68,77624.0,51.72,51.72,51.65,51.68,77624.0
2023-07-31 14:10:00,51.68,51.7,51.64,51.64,52345.0,51.68,51.7,51.64,51.64,52345.0
2023-07-31 14:20:00,51.64,51.69,51.62,51.69,88335.0,51.64,51.69,51.62,51.69,88335.0
2023-07-31 14:30:00,51.69,51.69,51.62,51.64,35735.0,51.69,51.69,51.62,51.64,35735.0
2023-07-31 14:40:00,51.65,51.68,51.61,51.68,34876.0,51.65,51.68,51.61,51.68,34876.0
2023-07-31 14:50:00,51.68,51.72,51.67,51.7,37329.0,51.68,51.72,51.67,51.7,37329.0
2023-07-31 15:00:00,51.7,51.74,51.66,51.7,95793.0,51.7,51.74,51.66,51.7,95793.0
2023-07-31 15:10:00,51.69,51.72,51.66,51.71,61011.0,51.69,51.72,51.66,51.71,61011.0
2023-07-31 15:20:00,51.71,51.74,51.66,51.73,67461.0,51.71,51.74,51.66,51.73,67461.0
2023-07-31 15:30:00,51.73,51.74,51.62,51.65,112361.0,51.73,51.74,51.62,51.65,112361.0
2023-07-31 15:40:00,51.64,51.69,51.61,51.68,188542.0,51.64,51.69,51.61,51.68,188542.0
2023-07-31 15:50:00,51.67,51.86,51.66,51.85,691066.0,51.67,51.86,51.66,51.85,691066.0
2023-08-01 09:30:00,51.57,51.82,51.49,51.78,173837.0,51.57,51.82,51.49,51.78,173837.0
2023-08-01 09:40:00,51.78,51.87,51.71,51.73,100606.0,51.78,51.87,51.71,51.73,100606.0
2023-08-01 09:50:00,51.74,51.9,51.67,51.89,116317.0,51.74,51.9,51.67,51.89,116317.0
2023-08-01 10:00:00,51.89,51.97,51.82,51.93,95854.0,51.89,51.97,51.82,51.93,95854.0
2023-08-01 10:10:00,51.93,51.95,51.8,51.84,101160.0,51.93,51.95,51.8,51.84,101160.0
2023-08-01 10:20:00,51.85,51.89,51.69,51.7,50787.0,51.85,51.89,51.69,51.7,50787.0
2023-08-01 10:30:00,51.7,51.77,51.66,51.75,52044.0,51.7,51.77,51.66,51.75,52044.0
2023-08-01 10:40:00,51.75,51.78,51.59,51.66,54914.0,51.75,51.78,51.59,51.66,54914.0
2023-08-01 10:50:00,51.67,51.71,51.58,51.59,50576.0,51.67,51.71,51.58,51.59,50576.0
2023-08-01 11:00:00,51.59,51.61,51.53,51.55,49467.0,51.59,51.61,51.53,51.55,49467.0
2023-08-01 11:10:00,51.55,51.56,51.46,51.48,55578.0,51.55,51.56,51.46,51.48,55578.0
2023-08-01 11:20:00,51.48,51.49,51.41,51.43,62882.0,51.48,51.49,51.41,51.43,62882.0
2023-08-01 11:30:00,51.41,51.54,51.4,51.49,56320.0,51.41,51.54,51.4,51.49,56320.0
2023-08-01 11:40:00,51.49,51.55,51.46,51.48,108067.0,51.49,51.55,51.46,51.48,108067.0
2023-08-01 11:50:00,51.48,51.6,51.47,51.59,90410.0,51.48,51.6,51.47,51.59,90410.0
2023-08-01 12:00:00,51.6,51.65,51.54,51.55,42577.0,51.6,51.65,51.54,51.55,42577.0
2023-08-01 12:10:00,51.55,51.56,51.5,51.54,34166.0,51.55,51.56,51.5,51.54,34166.0
2023-08-01 12:20:00,51.54,51.63,51.52,51.61,37328.0,51.54,51.63,51.52,51.61,37328.0
2023-08-01 12:30:00,51.61,51.62,51.56,51.59,29381.0,51.61,51.62,51.56,51.59,29381.0
2023-08-01 12:40:00,51.6,51.62,51.56,51.57,26136.0,51.6,51.62,51.56,51.57,26136.0
2023-08-01 12:50:00,51.58,51.62,51.53,51.62,33310.0,51.58,51.62,51.53,51.62,33310.0
2023-08-01 13:00:00,51.62,51.65,51.6,51.61,37299.0,51.62,51.65,51.6,51.61,37299.0
2023-08-01 13:10:00,51.61,51.67,51.6,51.64,36439.0,51.61,51.67,51.6,51.64,36439.0
2023-08-01 13:20:00,51.64,51.65,51.58,51.59,42874.0,51.64,51.65,51.58,51.59,42874.0
2023-08-01 13:30:00,51.59,51.68,51.57,51.64,109338.0,51.59,51.68,51.57,51.64,109338.0
2023-08-01 13:40:00,51.64,51.65,51.6,51.61,38383.0,51.64,51.65,51.6,51.61,38383.0
2023-08-01 13:50:00,51.61,51.67,51.6,51.65,39976.0,51.61,51.67,51.6,51.65,39976.0
2023-08-01 14:00:00,51.65,51.69,51.61,51.69,45766.0,51.65,51.69,51.61,51.69,45766.0
2023-08-01 14:10:00,51.69,51.78,51.68,51.75,71815.0,51.69,51.78,51.68,51.75,71815.0
2023-08-01 14:20:00,51.75,51.79,51.71,51.79,66364.0,51.75,51.79,51.71,51.79,66364.0
2023-08-01 14:30:00,51.79,51.83,51.78,51.83,49009.0,51.79,51.83,51.78,51.83,49009.0
2023-08-01 14:40:00,51.83,51.86,51.79,51.84,83728.0,51.83,51.86,51.79,51.84,83728.0
2023-08-01 14:50:00,51.83,51.86,51.82,51.86,58868.0,51.83,51.86,51.82,51.86,58868.0
2023-08-01 15:00:00,51.86,51.88,51.8,51.84,121099.0,51.86,51.88,51.8,51.84,121099.0
2023-08-01 15:10:00,51.84,51.86,51.82,51.84,64667.0,51.84,51.86,51.82,51.84,64667.0
2023-08-01 15:20:00,51.83,51.84,51.79,51.82,86708.0,51.83,51.84,51.79,51.82,86708.0
2023-08-01 15:30:00,51.82,51.86,51.8,51.85,135820.0,51.82,51.86,51.8,51.85,135820.0
2023-08-01 15:40:00,51.85,51.92,51.8,51.91,210276.0,51.85,51.92,51.8,51.91,210276.0
2023-08-01 15:50:00,51.91,51.94,51.88,51.88,501399.0,51.91,51.94,51.88,51.88,501399.0
2023-08-02 09:30:00,51.73,51.84,51.44,51.61,189019.0,51.73,51.84,51.44,51.61,189019.0
2023-08-02 09:40:00,51.62,51.71,51.38,51.39,97194.0,51.62,51.71,51.38,51.39,97194.0
2023-08-02 09:50:00,51.4,51.43,51.04,51.08,178847.0,51.4,51.43,51.04,51.08,178847.0
2023-08-02 10:00:00,51.09,51.16,50.91,51.15,172923.0,51.09,51.16,50.91,51.15,172923.0
2023-08-02 10:10:00,51.15,51.19,51.09,51.1,96623.0,51.15,51.19,51.09,51.1,96623.0
2023-08-02 10:20:00,51.1,51.1,50.98,51.0,173622.0,51.1,51.1,50.98,51.0,173622.0
2023-08-02 10:30:00,51.01,51.06,50.99,51.04,76444.0,51.01,51.06,50.99,51.04,76444.0
2023-08-02 10:40:00,51.04,51.04,50.94,50.97,142178.0,51.04,51.04,50.94,50.97,142178.0
2023-08-02 10:50:00,50.97,51.05,50.9,51.02,84207.0,50.97,51.05,50.9,51.02,84207.0
2023-08-02 11:00:00,51.03,51.06,50.99,51.03,68401.0,51.03,51.06,50.99,51.03,68401.0
2023-08-02 11:10:00,51.03,51.1,51.01,51.05,50602.0,51.03,51.1,51.01,51.05,50602.0
2023-08-02 11:20:00,51.05,51.15,51.05,51.09,108869.0,51.05,51.15,51.05,51.09,108869.0
2023-08-02 11:30:00,51.09,51.16,51.05,51.07,83853.0,51.09,51.16,51.05,51.07,83853.0
2023-08-02 11:40:00,51.07,51.07,50.97,51.07,88574.0,51.07,51.07,50.97,51.07,88574.0
2023-08-02 11:50:00,51.05,51.06,50.99,51.01,65472.0,51.05,51.06,50.99,51.01,65472.0
2023-08-02 12:00:00,51.01,51.2,51.0,51.19,178212.0,51.01,51.2,51.0,51.19,178212.0
2023-08-02 12:10:00,51.19,51.19,51.12,51.14,98512.0,51.19,51.19,51.12,51.14,98512.0
2023-08-02 12:20:00,51.14,51.14,51.06,51.11,39029.0,51.14,51.14,51.06,51.11,39029.0
2023-08-02 12:30:00,51.1,51.12,51.03,51.03,103366.0,51.1,51.12,51.03,51.03,103366.0
2023-08-02 12:40:00,51.04,51.04,50.86,50.87,191232.0,51.04,51.04,50.86,50.87,191232.0
2023-08-02 12:50:00,50.87,50.89,50.78,50.84,103628.0,50.87,50.89,50.78,50.84,103628.0
2023-08-02 13:00:00,50.83,50.86,50.78,50.86,87071.0,50.83,50.86,50.78,50.86,87071.0
2023-08-02 13:10:00,50.86,50.87,50.8,50.8,98757.0,50.86,50.87,50.8,50.8,98757.0
2023-08-02 13:20:00,50.8,50.85,50.74,50.85,178705.0,50.8,50.85,50.74,50.85,178705.0
2023-08-02 13:30:00,50.85,50.86,50.75,50.78,111640.0,50.85,50.86,50.75,50.78,111640.0
2023-08-02 13:40:00,50.79,50.8,50.75,50.76,93123.0,50.79,50.8,50.75,50.76,93123.0
2023-08-02 13:50:00,50.75,50.8,50.74,50.79,62468.0,50.75,50.8,50.74,50.79,62468.0
2023-08-02 14:00:00,50.79,50.79,50.73,50.76,100175.0,50.79,50.79,50.73,50.76,100175.0
2023-08-02 14:10:00,50.75,50.8,50.72,50.76,64461.0,50.75,50.8,50.72,50.76,64461.0
2023-08-02 14:20:00,50.76,50.79,50.7,50.71,130627.0,50.76,50.79,50.7,50.71,130627.0
2023-08-02 14:30:00,50.71,50.78,50.71,50.76,195869.0,50.71,50.78,50.71,50.76,195869.0
2023-08-02 14:40:00,50.76,50.79,50.73,50.73,94794.0,50.76,50.79,50.73,50.73,94794.0
2023-08-02 14:50:00,50.74,50.76,50.71,50.71,89306.0,50.74,50.76,50.71,50.71,89306.0
2023-08-02 15:00:00,50.71,50.77,50.7,50.75,178063.0,50.71,50.77,50.7,50.75,178063.0
2023-08-02 15:10:00,50.76,50.81,50.68,50.7,154629.0,50.76,50.81,50.68,50.7,154629.0
2023-08-02 15:20:00,50.7,50.77,50.66,50.66,132140.0,50.7,50.77,50.66,50.66,132140.0
2023-08-02 15:30:00,50.66,50.71,50.64,50.71,170890.0,50.66,50.71,50.64,50.71,170890.0
2023-08-02 15:40:00,50.71,50.75,50.67,50.71,270367.0,50.71,50.75,50.67,50.71,270367.0
2023-08-02 15:50:00,50.71,50.75,50.55,50.62,1239623.0,50.71,50.75,50.55,50.62,1239623.0
2023-08-03 09:30:00,50.54,50.78,50.46,50.78,265307.0,50.54,50.78,50.46,50.78,265307.0
2023-08-03 09:40:00,50.8,51.0,50.7,50.95,185852.0,50.8,51.0,50.7,50.95,185852.0
2023-08-03 09:50:00,50.95,51.16,50.88,50.99,212644.0,50.95,51.16,50.88,50.99,212644.0
2023-08-03 10:00:00,51.01,51.24,51.01,51.03,136026.0,51.01,51.24,51.01,51.03,136026.0
2023-08-03 10:10:00,51.03,51.08,50.92,51.07,92964.0,51.03,51.08,50.92,51.07,92964.0
2023-08-03 10:20:00,51.06,51.09,50.85,50.93,125630.0,51.06,51.09,50.85,50.93,125630.0
2023-08-03 10:30:00,50.92,51.08,50.89,51.03,243571.0,50.92,51.08,50.89,51.03,243571.0
2023-08-03 10:40:00,51.03,51.07,50.84,50.85,99849.0,51.03,51.07,50.84,50.85,99849.0
2023-08-03 10:50:00,50.84,50.88,50.82,50.86,64078.0,50.84,50.88,50.82,50.86,64078.0
2023-08-03 11:00:00,50.88,50.96,50.82,50.95,45811.0,50.88,50.96,50.82,50.95,45811.0
2023-08-03 11:10:00,50.96,50.96,50.86,50.87,249328.0,50.96,50.96,50.86,50.87,249328.0
2023-08-03 11:20:00,50.86,50.86,50.8,50.82,63088.0,50.86,50.86,50.8,50.82,63088.0
2023-08-03 11:30:00,50.83,50.84,50.76,50.77,91293.0,50.83,50.84,50.76,50.77,91293.0
2023-08-03 11:40:00,50.77,50.91,50.74,50.9,118432.0,50.77,50.91,50.74,50.9,118432.0
2023-08-03 11:50:00,50.9,50.95,50.88,50.95,73670.0,50.9,50.95,50.88,50.95,73670.0
2023-08-03 12:00:00,50.94,50.98,50.85,50.89,95285.0,50.94,50.98,50.85,50.89,95285.0
2023-08-03 12:10:00,50.88,50.95,50.84,50.93,51727.0,50.88,50.95,50.84,50.93,51727.0
2023-08-03 12:20:00,50.94,50.95,50.89,50.95,49010.0,50.94,50.95,50.89,50.95,49010.0
2023-08-03 12:30:00,50.94,50.95,50.9,50.92,54537.0,50.94,50.95,50.9,50.92,54537.0
2023-08-03 12:40:00,50.93,51.0,50.92,50.98,75522.0,50.93,51.0,50.92,50.98,75522.0
2023-08-03 12:50:00,50.97,50.98,50.91,50.93,90569.0,50.97,50.98,50.91,50.93,90569.0
2023-08-03 13:00:00,50.94,51.01,50.92,50.97,114825.0,50.94,51.01,50.92,50.97,114825.0
2023-08-03 13:10:00,50.97,51.01,50.95,51.01,47629.0,50.97,51.01,50.95,51.01,47629.0
2023-08-03 13:20:00,51.01,51.02,50.96,51.0,50880.0,51.01,51.02,50.96,51.0,50880.0
2023-08-03 13:30:00,51.0,51.06,50.99,51.0,84685.0,51.0,51.06,50.99,51.0,84685.0
2023-08-03 13:40:00,51.01,51.04,50.96,51.02,152823.0,51.01,51.04,50.96,51.02,152823.0
2023-08-03 13:50:00,51.01,51.03,50.91,50.96,70746.0,51.01,51.03,50.91,50.96,70746.0
2023-08-03 14:00:00,50.97,51.03,50.96,51.0,44592.0,50.97,51.03,50.96,51.0,44592.0
2023-08-03 14:10:00,51.0,51.0,50.87,50.94,82089.0,51.0,51.0,50.87,50.94,82089.0
2023-08-03 14:20:00,50.94,51.04,50.89,51.01,86182.0,50.94,51.04,50.89,51.01,86182.0
2023-08-03 14:30:00,51.01,51.03,50.9,50.94,45569.0,51.01,51.03,50.9,50.94,45569.0
2023-08-03 14:40:00,50.94,50.97,50.92,50.94,39239.0,50.94,50.97,50.92,50.94,39239.0
2023-08-03 14:50:00,50.94,50.98,50.93,50.94,52598.0,50.94,50.98,50.93,50.94,52598.0
2023-08-03 15:00:00,50.94,50.98,50.94,50.96,50661.0,50.94,50.98,50.94,50.96,50661.0
2023-08-03 15:10:00,50.96,50.97,50.91,50.95,68084.0,50.96,50.97,50.91,50.95,68084.0
2023-08-03 15:20:00,50.95,50.96,50.92,50.95,122636.0,50.95,50.96,50.92,50.95,122636.0
2023-08-03 15:30:00,50.94,51.01,50.93,50.96,100837.0,50.94,51.01,50.93,50.96,100837.0
2023-08-03 15:40:00,50.95,50.96,50.89,50.89,130287.0,50.95,50.96,50.89,50.89,130287.0
2023-08-03 15:50:00,50.9,50.96,50.87,50.87,493240.0,50.9,50.96,50.87,50.87,493240.0
2023-08-04 09:30:00,50.8,51.16,50.7,50.98,148056.0,50.8,51.16,50.7,50.98,148056.0
2023-08-04 09:40:00,50.98,51.15,50.97,51.15,124564.0,50.98,51.15,50.97,51.15,124564.0
2023-08-04 09:50:00,51.16,51.28,51.14,51.21,95593.0,51.16,51.28,51.14,51.21,95593.0
2023-08-04 10:00:00,51.21,51.25,51.02,51.03,109583.0,51.21,51.25,51.02,51.03,109583.0
2023-08-04 10:10:00,51.03,51.09,50.99,51.04,477790.0,51.03,51.09,50.99,51.04,477790.0
2023-08-04 10:20:00,51.03,51.21,51.0,51.21,54009.0,51.03,51.21,51.0,51.21,54009.0
2023-08-04 10:30:00,51.22,51.27,51.04,51.04,130967.0,51.22,51.27,51.04,51.04,130967.0
2023-08-04 10:40:00,51.04,51.22,51.03,51.11,187571.0,51.04,51.22,51.03,51.11,187571.0
2023-08-04 10:50:00,51.11,51.12,51.02,51.05,72257.0,51.11,51.12,51.02,51.05,72257.0
2023-08-04 11:00:00,51.05,51.09,50.99,51.03,219022.0,51.05,51.09,50.99,51.03,219022.0
2023-08-04 11:10:00,51.04,51.09,51.0,51.05,43817.0,51.04,51.09,51.0,51.05,43817.0
2023-08-04 11:20:00,51.06,51.15,51.04,51.13,55991.0,51.06,51.15,51.04,51.13,55991.0
2023-08-04 11:30:00,51.14,51.14,51.1,51.11,29528.0,51.14,51.14,51.1,51.11,29528.0
2023-08-04 11:40:00,51.11,51.27,51.1,51.13,53991.0,51.11,51.27,51.1,51.13,53991.0
2023-08-04 11:50:00,51.12,51.17,51.08,51.16,32208.0,51.12,51.17,51.08,51.16,32208.0
2023-08-04 12:00:00,51.17,51.24,51.16,51.24,100844.0,51.17,51.24,51.16,51.24,100844.0
2023-08-04 12:10:00,51.23,51.29,51.21,51.29,106222.0,51.23,51.29,51.21,51.29,106222.0
2023-08-04 12:20:00,51.29,51.35,51.22,51.35,61160.0,51.29,51.35,51.22,51.35,61160.0
2023-08-04 12:30:00,51.35,51.37,51.25,51.27,36096.0,51.35,51.37,51.25,51.27,36096.0
2023-08-04 12:40:00,51.27,51.39,51.26,51.37,54025.0,51.27,51.39,51.26,51.37,54025.0
2023-08-04 12:50:00,51.37,51.41,51.3,51.33,52602.0,51.37,51.41,51.3,51.33,52602.0
2023-08-04 13:00:00,51.32,51.34,51.23,51.28,42902.0,51.32,51.34,51.23,51.28,42902.0
2023-08-04 13:10:00,51.27,51.31,51.25,51.26,35789.0,51.27,51.31,51.25,51.26,35789.0
2023-08-04 13:20:00,51.27,51.29,51.16,51.2,69099.0,51.27,51.29,51.16,51.2,69099.0
2023-08-04 13:30:00,51.2,51.22,51.13,51.18,48530.0,51.2,51.22,51.13,51.18,48530.0
2023-08-04 13:40:00,51.19,51.22,51.13,51.18,33138.0,51.19,51.22,51.13,51.18,33138.0
2023-08-04 13:50:00,51.18,51.2,51.08,51.09,64330.0,51.18,51.2,51.08,51.09,64330.0
2023-08-04 14:00:00,51.09,51.09,50.92,50.94,303855.0,51.09,51.09,50.92,50.94,303855.0
2023-08-04 14:10:00,50.94,51.01,50.92,50.95,58951.0,50.94,51.01,50.92,50.95,58951.0
2023-08-04 14:20:00,50.96,50.96,50.85,50.85,103330.0,50.96,50.96,50.85,50.85,103330.0
2023-08-04 14:30:00,50.85,50.9,50.79,50.82,46339.0,50.85,50.9,50.79,50.82,46339.0
2023-08-04 14:40:00,50.82,50.87,50.78,50.79,60420.0,50.82,50.87,50.78,50.79,60420.0
2023-08-04 14:50:00,50.8,50.84,50.73,50.8,63934.0,50.8,50.84,50.73,50.8,63934.0
2023-08-04 15:00:00,50.79,50.83,50.74,50.75,61957.0,50.79,50.83,50.74,50.75,61957.0
2023-08-04 15:10:00,50.75,50.82,50.74,50.76,69234.0,50.75,50.82,50.74,50.76,69234.0
2023-08-04 15:20:00,50.75,50.77,50.72,50.77,61872.0,50.75,50.77,50.72,50.77,61872.0
2023-08-04 15:30:00,50.77,50.8,50.72,50.73,112300.0,50.77,50.8,50.72,50.73,112300.0
2023-08-04 15:40:00,50.73,50.76,50.7,50.71,125493.0,50.73,50.76,50.7,50.71,125493.0
2023-08-04 15:50:00,50.72,50.73,50.65,50.72,708156.0,50.72,50.73,50.65,50.72,708156.0
2023-08-07 09:30:00,50.92,51.24,50.88,51.02,116090.0,50.92,51.24,50.88,51.02,116090.0
2023-08-07 09:40:00,51.01,51.02,50.86,50.91,84468.0,51.01,51.02,50.86,50.91,84468.0
2023-08-07 09:50:00,50.92,50.95,50.77,50.82,207942.0,50.92,50.95,50.77,50.82,207942.0
2023-08-07 10:00:00,50.82,50.9,50.8,50.83,364899.0,50.82,50.9,50.8,50.83,364899.0
2023-08-07 10:10:00,50.83,50.84,50.55,50.58,748373.0,50.83,50.84,50.55,50.58,748373.0
2023-08-07 10:20:00,50.58,50.71,50.55,50.62,1292711.0,50.58,50.71,50.55,50.62,1292711.0
2023-08-07 10:30:00,50.62,50.63,50.5,50.52,238219.0,50.62,50.63,50.5,50.52,238219.0
2023-08-07 10:40:00,50.52,50.54,50.41,50.43,226505.0,50.52,50.54,50.41,50.43,226505.0
2023-08-07 10:50:00,50.44,50.51,50.42,50.5,309264.0,50.44,50.51,50.42,50.5,309264.0
2023-08-07 11:00:00,50.49,50.53,50.39,50.53,216563.0,50.49,50.53,50.39,50.53,216563.0
2023-08-07 11:10:00,50.53,50.57,50.49,50.52,353557.0,50.53,50.57,50.49,50.52,353557.0
2023-08-07 11:20:00,50.51,50.7,50.5,50.69,124599.0,50.51,50.7,50.5,50.69,124599.0
2023-08-07 11:30:00,50.69,50.78,50.68,50.73,71878.0,50.69,50.78,50.68,50.73,71878.0
2023-08-07 11:40:00,50.75,50.76,50.68,50.73,60997.0,50.75,50.76,50.68,50.73,60997.0
2023-08-07 11:50:00,50.74,50.79,50.73,50.79,56190.0,50.74,50.79,50.73,50.79,56190.0
2023-08-07 12:00:00,50.78,50.81,50.76,50.78,50449.0,50.78,50.81,50.76,50.78,50449.0
2023-08-07 12:10:00,50.77,50.79,50.73,50.73,49331.0,50.77,50.79,50.73,50.73,49331.0
2023-08-07 12:20:00,50.73,50.75,50.72,50.73,57787.0,50.73,50.75,50.72,50.73,57787.0
2023-08-07 12:30:00,50.73,50.78,50.72,50.76,48997.0,50.73,50.78,50.72,50.76,48997.0
2023-08-07 12:40:00,50.76,50.84,50.76,50.82,57936.0,50.76,50.84,50.76,50.82,57936.0
2023-08-07 12:50:00,50.82,50.83,50.77,50.83,39995.0,50.82,50.83,50.77,50.83,39995.0
2023-08-07 13:00:00,50.83,50.84,50.78,50.83,43060.0,50.83,50.84,50.78,50.83,43060.0
2023-08-07 13:10:00,50.83,50.84,50.79,50.8,55625.0,50.83,50.84,50.79,50.8,55625.0
2023-08-07 13:20:00,50.8,50.83,50.79,50.82,54910.0,50.8,50.83,50.79,50.82,54910.0
2023-08-07 13:30:00,50.83,50.85,50.8,50.83,70511.0,50.83,50.85,50.8,50.83,70511.0
2023-08-07 13:40:00,50.83,50.88,50.82,50.87,54349.0,50.83,50.88,50.82,50.87,54349.0
2023-08-07 13:50:00,50.87,50.87,50.82,50.87,52355.0,50.87,50.87,50.82,50.87,52355.0
2023-08-07 14:00:00,50.87,50.89,50.79,50.82,59907.0,50.87,50.89,50.79,50.82,59907.0
2023-08-07 14:10:00,50.82,50.87,50.82,50.84,49981.0,50.82,50.87,50.82,50.84,49981.0
2023-08-07 14:20:00,50.84,50.86,50.78,50.79,58785.0,50.84,50.86,50.78,50.79,58785.0
2023-08-07 14:30:00,50.79,50.84,50.78,50.82,66881.0,50.79,50.84,50.78,50.82,66881.0
2023-08-07 14:40:00,50.83,50.83,50.76,50.8,58424.0,50.83,50.83,50.76,50.8,58424.0
2023-08-07 14:50:00,50.8,50.82,50.77,50.82,60555.0,50.8,50.82,50.77,50.82,60555.0
2023-08-07 15:00:00,50.82,50.85,50.82,50.84,62863.0,50.82,50.85,50.82,50.84,62863.0
2023-08-07 15:10:00,50.84,50.84,50.72,50.73,92746.0,50.84,50.84,50.72,50.73,92746.0
2023-08-07 15:20:00,50.73,50.76,50.68,50.69,96851.0,50.73,50.76,50.68,50.69,96851.0
2023-08-07 15:30:00,50.69,50.7,50.62,50.65,163946.0,50.69,50.7,50.62,50.65,163946.0
2023-08-07 15:40:00,50.65,50.68,50.59,50.66,205556.0,50.65,50.68,50.59,50.66,205556.0
2023-08-07 15:50:00,50.67,50.78,50.66,50.73,761150.0,50.67,50.78,50.66,50.73,761150.0
2023-08-08 09:30:00,50.03,50.27,49.69,50.08,665056.0,50.03,50.27,49.69,50.08,665056.0
2023-08-08 09:40:00,50.08,50.22,49.89,50.09,340621.0,50.08,50.22,49.89,50.09,340621.0
2023-08-08 09:50:00,50.08,50.21,49.97,50.08,282170.0,50.08,50.21,49.97,50.08,282170.0
2023-08-08 10:00:00,50.09,50.12,49.92,49.97,181699.0,50.09,50.12,49.92,49.97,181699.0
2023-08-08 10:10:00,49.98,50.0,49.84,49.95,141631.0,49.98,50.0,49.84,49.95,141631.0
2023-08-08 10:20:00,49.95,50.14,49.93,50.12,175649.0,49.95,50.14,49.93,50.12,175649.0
2023-08-08 10:30:00,50.13,50.25,50.1,50.21,195597.0,50.13,50.25,50.1,50.21,195597.0
2023-08-08 10:40:00,50.22,50.25,50.14,50.17,77005.0,50.22,50.25,50.14,50.17,77005.0
2023-08-08 10:50:00,50.18,50.32,50.16,50.26,644393.0,50.18,50.32,50.16,50.26,644393.0
2023-08-08 11:00:00,50.26,50.36,50.25,50.27,193475.0,50.26,50.36,50.25,50.27,193475.0
2023-08-08 11:10:00,50.27,50.31,50.23,50.3,247116.0,50.27,50.31,50.23,50.3,247116.0
2023-08-08 11:20:00,50.3,50.31,50.04,50.1,460291.0,50.3,50.31,50.04,50.1,460291.0
2023-08-08 11:30:00,50.1,50.12,49.97,49.97,253204.0,50.1,50.12,49.97,49.97,253204.0
2023-08-08 11:40:00,49.98,49.99,49.88,49.9,129588.0,49.98,49.99,49.88,49.9,129588.0
2023-08-08 11:50:00,49.89,49.93,49.88,49.92,112479.0,49.89,49.93,49.88,49.92,112479.0
2023-08-08 12:00:00,49.91,50.0,49.91,49.91,119829.0,49.91,50.0,49.91,49.91,119829.0
2023-08-08 12:10:00,49.91,49.92,49.83,49.87,93139.0,49.91,49.92,49.83,49.87,93139.0
2023-08-08 12:20:00,49.86,49.92,49.85,49.91,101679.0,49.86,49.92,49.85,49.91,101679.0
2023-08-08 12:30:00,49.91,50.04,49.85,50.04,189223.0,49.91,50.04,49.85,50.04,189223.0
2023-08-08 12:40:00,50.04,50.08,49.92,49.98,91918.0,50.04,50.08,49.92,49.98,91918.0
2023-08-08 12:50:00,49.99,50.01,49.91,49.93,89945.0,49.99,50.01,49.91,49.93,89945.0
2023-08-08 13:00:00,49.93,50.01,49.92,49.97,93043.0,49.93,50.01,49.92,49.97,93043.0
2023-08-08 13:10:00,49.97,50.11,49.96,50.11,73061.0,49.97,50.11,49.96,50.11,73061.0
2023-08-08 13:20:00,50.11,50.2,50.07,50.11,247439.0,50.11,50.2,50.07,50.11,247439.0
2023-08-08 13:30:00,50.11,50.22,50.09,50.21,177329.0,50.11,50.22,50.09,50.21,177329.0
2023-08-08 13:40:00,50.21,50.22,50.16,50.2,123828.0,50.21,50.22,50.16,50.2,123828.0
2023-08-08 13:50:00,50.2,50.23,50.16,50.19,48779.0,50.2,50.23,50.16,50.19,48779.0
2023-08-08 14:00:00,50.19,50.31,50.16,50.3,102902.0,50.19,50.31,50.16,50.3,102902.0
2023-08-08 14:10:00,50.3,50.43,50.27,50.29,310351.0,50.3,50.43,50.27,50.29,310351.0
2023-08-08 14:20:00,50.29,50.35,50.25,50.3,123537.0,50.29,50.35,50.25,50.3,123537.0
2023-08-08 14:30:00,50.31,50.41,50.3,50.39,81331.0,50.31,50.41,50.3,50.39,81331.0
2023-08-08 14:40:00,50.4,50.43,50.38,50.42,49863.0,50.4,50.43,50.38,50.42,49863.0
2023-08-08 14:50:00,50.41,50.52,50.41,50.5,134107.0,50.41,50.52,50.41,50.5,134107.0
2023-08-08 15:00:00,50.5,50.54,50.44,50.46,121898.0,50.5,50.54,50.44,50.46,121898.0
2023-08-08 15:10:00,50.45,50.47,50.42,50.45,77229.0,50.45,50.47,50.42,50.45,77229.0
2023-08-08 15:20:00,50.46,50.59,50.44,50.55,162585.0,50.46,50.59,50.44,50.55,162585.0
2023-08-08 15:30:00,50.55,50.6,50.52,50.59,135747.0,50.55,50.6,50.52,50.59,135747.0
2023-08-08 15:40:00,50.59,50.69,50.58,50.66,227873.0,50.59,50.69,50.58,50.66,227873.0
2023-08-08 15:50:00,50.66,50.68,50.57,50.58,697965.0,50.66,50.68,50.57,50.58,697965.0
2023-08-09 09:30:00,50.67,51.12,50.66,51.1,138143.0,50.67,51.12,50.66,51.1,138143.0
2023-08-09 09:40:00,51.1,51.25,51.02,51.17,120683.0,51.1,51.25,51.02,51.17,120683.0
2023-08-09 09:50:00,51.18,51.22,51.0,51.19,90864.0,51.18,51.22,51.0,51.19,90864.0
2023-08-09 10:00:00,51.18,51.22,51.08,51.09,89803.0,51.18,51.22,51.08,51.09,89803.0
2023-08-09 10:10:00,51.09,51.09,50.94,50.98,98599.0,51.09,51.09,50.94,50.98,98599.0
2023-08-09 10:20:00,50.98,51.01,50.91,50.99,65730.0,50.98,51.01,50.91,50.99,65730.0
2023-08-09 10:30:00,50.98,51.01,50.94,50.96,66822.0,50.98,51.01,50.94,50.96,66822.0
2023-08-09 10:40:00,50.95,50.97,50.87,50.89,43787.0,50.95,50.97,50.87,50.89,43787.0
2023-08-09 10:50:00,50.9,51.01,50.9,50.98,142134.0,50.9,51.01,50.9,50.98,142134.0
2023-08-09 11:00:00,50.98,51.13,50.98,51.13,74125.0,50.98,51.13,50.98,51.13,74125.0
2023-08-09 11:10:00,51.13,51.21,51.04,51.08,64295.0,51.13,51.21,51.04,51.08,64295.0
2023-08-09 11:20:00,51.08,51.11,50.95,50.98,82969.0,51.08,51.11,50.95,50.98,82969.0
2023-08-09 11:30:00,50.98,51.09,50.98,51.04,60753.0,50.98,51.09,50.98,51.04,60753.0
2023-08-09 11:40:00,51.05,51.06,51.01,51.03,111753.0,51.05,51.06,51.01,51.03,111753.0
2023-08-09 11:50:00,51.03,51.03,50.95,50.99,80114.0,51.03,51.03,50.95,50.99,80114.0
2023-08-09 12:00:00,50.98,51.03,50.96,50.97,53594.0,50.98,51.03,50.96,50.97,53594.0
2023-08-09 12:10:00,50.98,50.98,50.85,50.86,23784.0,50.98,50.98,50.85,50.86,23784.0
2023-08-09 12:20:00,50.85,50.92,50.81,50.91,54395.0,50.85,50.92,50.81,50.91,54395.0
2023-08-09 12:30:00,50.9,50.97,50.9,50.95,48358.0,50.9,50.97,50.9,50.95,48358.0
2023-08-09 12:40:00,50.96,50.98,50.9,50.96,28239.0,50.96,50.98,50.9,50.96,28239.0
2023-08-09 12:50:00,50.96,51.09,50.96,51.06,66945.0,50.96,51.09,50.96,51.06,66945.0
2023-08-09 13:00:00,51.07,51.11,50.99,51.1,48440.0,51.07,51.11,50.99,51.1,48440.0
2023-08-09 13:10:00,51.11,51.12,51.07,51.11,48319.0,51.11,51.12,51.07,51.11,48319.0
2023-08-09 13:20:00,51.1,51.19,51.07,51.18,197477.0,51.1,51.19,51.07,51.18,197477.0
2023-08-09 13:30:00,51.18,51.25,51.16,51.23,98248.0,51.18,51.25,51.16,51.23,98248.0
2023-08-09 13:40:00,51.23,51.25,51.2,51.21,69770.0,51.23,51.25,51.2,51.21,69770.0
2023-08-09 13:50:00,51.2,51.24,51.19,51.22,57896.0,51.2,51.24,51.19,51.22,57896.0
2023-08-09 14:00:00,51.22,51.24,51.19,51.24,72939.0,51.22,51.24,51.19,51.24,72939.0
2023-08-09 14:10:00,51.24,51.34,51.23,51.34,96164.0,51.24,51.34,51.23,51.34,96164.0
2023-08-09 14:20:00,51.34,51.35,51.28,51.33,72445.0,51.34,51.35,51.28,51.33,72445.0
2023-08-09 14:30:00,51.33,51.38,51.31,51.34,97465.0,51.33,51.38,51.31,51.34,97465.0
2023-08-09 14:40:00,51.34,51.38,51.33,51.37,91274.0,51.34,51.38,51.33,51.37,91274.0
2023-08-09 14:50:00,51.37,51.42,51.34,51.39,125477.0,51.37,51.42,51.34,51.39,125477.0
2023-08-09 15:00:00,51.38,51.38,51.32,51.34,95298.0,51.38,51.38,51.32,51.34,95298.0
2023-08-09 15:10:00,51.33,51.38,51.33,51.36,82919.0,51.33,51.38,51.33,51.36,82919.0
2023-08-09 15:20:00,51.36,51.43,51.35,51.37,143703.0,51.36,51.43,51.35,51.37,143703.0
2023-08-09 15:30:00,51.37,51.38,51.2,51.21,125986.0,51.37,51.38,51.2,51.21,125986.0
2023-08-09 15:40:00,51.2,51.21,51.1,51.13,315242.0,51.2,51.21,51.1,51.13,315242.0
2023-08-09 15:50:00,51.14,51.19,51.03,51.06,551378.0,51.14,51.19,51.03,51.06,551378.0
2023-08-10 09:30:00,51.1,51.3,50.95,51.11,139982.0,51.1,51.3,50.95,51.11,139982.0
2023-08-10 09:40:00,51.12,51.49,51.12,51.47,155281.0,51.12,51.49,51.12,51.47,155281.0
2023-08-10 09:50:00,51.47,51.47,51.31,51.37,59726.0,51.47,51.47,51.31,51.37,59726.0
2023-08-10 10:00:00,51.38,51.46,51.36,51.4,73549.0,51.38,51.46,51.36,51.4,73549.0
2023-08-10 10:10:00,51.39,51.42,51.35,51.41,55519.0,51.39,51.42,51.35,51.41,55519.0
2023-08-10 10:20:00,51.41,51.42,51.33,51.38,39809.0,51.41,51.42,51.33,51.38,39809.0
2023-08-10 10:30:00,51.38,51.51,51.37,51.5,45897.0,51.38,51.51,51.37,51.5,45897.0
2023-08-10 10:40:00,51.5,51.54,51.41,51.41,51581.0,51.5,51.54,51.41,51.41,51581.0
2023-08-10 10:50:00,51.4,51.42,51.31,51.39,42590.0,51.4,51.42,51.31,51.39,42590.0
2023-08-10 11:00:00,51.38,51.38,51.26,51.27,42519.0,51.38,51.38,51.26,51.27,42519.0
2023-08-10 11:10:00,51.27,51.32,51.24,51.25,35120.0,51.27,51.32,51.24,51.25,35120.0
2023-08-10 11:20:00,51.25,51.37,51.22,51.37,53063.0,51.25,51.37,51.22,51.37,53063.0
2023-08-10 11:30:00,51.36,51.41,51.35,51.39,28472.0,51.36,51.41,51.35,51.39,28472.0
2023-08-10 11:40:00,51.38,51.41,51.26,51.3,33860.0,51.38,51.41,51.26,51.3,33860.0
2023-08-10 11:50:00,51.29,51.29,51.15,51.24,24365.0,51.29,51.29,51.15,51.24,24365.0
2023-08-10 12:00:00,51.23,51.33,51.21,51.23,78572.0,51.23,51.33,51.21,51.23,78572.0
2023-08-10 12:10:00,51.23,51.28,51.21,51.23,73162.0,51.23,51.28,51.21,51.23,73162.0
2023-08-10 12:20:00,51.22,51.25,51.12,51.15,45636.0,51.22,51.25,51.12,51.15,45636.0
2023-08-10 12:30:00,51.15,51.25,51.14,51.25,21269.0,51.15,51.25,51.14,51.25,21269.0
2023-08-10 12:40:00,51.26,51.33,51.22,51.3,29901.0,51.26,51.33,51.22,51.3,29901.0
2023-08-10 12:50:00,51.3,51.3,51.14,51.16,21873.0,51.3,51.3,51.14,51.16,21873.0
2023-08-10 13:00:00,51.16,51.18,51.09,51.13,18645.0,51.16,51.18,51.09,51.13,18645.0
2023-08-10 13:10:00,51.14,51.17,51.08,51.16,66071.0,51.14,51.17,51.08,51.16,66071.0
2023-08-10 13:20:00,51.16,51.16,51.09,51.1,39118.0,51.16,51.16,51.09,51.1,39118.0
2023-08-10 13:30:00,51.09,51.09,51.01,51.03,26184.0,51.09,51.09,51.01,51.03,26184.0
2023-08-10 13:40:00,51.03,51.16,50.96,51.11,79750.0,51.03,51.16,50.96,51.11,79750.0
2023-08-10 13:50:00,51.11,51.14,51.01,51.03,39382.0,51.11,51.14,51.01,51.03,39382.0
2023-08-10 14:00:00,51.04,51.13,51.03,51.09,43288.0,51.04,51.13,51.03,51.09,43288.0
2023-08-10 14:10:00,51.1,51.23,51.09,51.19,48932.0,51.1,51.23,51.09,51.19,48932.0
2023-08-10 14:20:00,51.18,51.23,51.17,51.19,39830.0,51.18,51.23,51.17,51.19,39830.0
2023-08-10 14:30:00,51.19,51.21,51.11,51.12,43298.0,51.19,51.21,51.11,51.12,43298.0
2023-08-10 14:40:00,51.12,51.15,51.08,51.14,42126.0,51.12,51.15,51.08,51.14,42126.0
2023-08-10 14:50:00,51.14,51.22,51.12,51.21,57803.0,51.14,51.22,51.12,51.21,57803.0
2023-08-10 15:00:00,51.21,51.22,51.13,51.14,73653.0,51.21,51.22,51.13,51.14,73653.0
2023-08-10 15:10:00,51.15,51.18,51.11,51.11,112408.0,51.15,51.18,51.11,51.11,112408.0
2023-08-10 15:20:00,51.1,51.13,51.05,51.09,181871.0,51.1,51.13,51.05,51.09,181871.0
2023-08-10 15:30:00,51.08,51.1,50.94,50.96,146081.0,51.08,51.1,50.94,50.96,146081.0
2023-08-10 15:40:00,50.95,51.01,50.9,50.96,215349.0,50.95,51.01,50.9,50.96,215349.0
2023-08-10 15:50:00,50.95,50.96,50.83,50.86,575674.0,50.95,50.96,50.83,50.86,575674.0
2023-08-11 09:30:00,50.82,50.95,50.77,50.91,84065.0,50.82,50.95,50.77,50.91,84065.0
2023-08-11 09:40:00,50.9,51.01,50.86,50.87,70564.0,50.9,51.01,50.86,50.87,70564.0
2023-08-11 09:50:00,50.86,50.97,50.83,50.94,50838.0,50.86,50.97,50.83,50.94,50838.0
2023-08-11 10:00:00,50.97,51.01,50.87,50.89,60213.0,50.97,51.01,50.87,50.89,60213.0
2023-08-11 10:10:00,50.89,51.0,50.87,51.0,48281.0,50.89,51.0,50.87,51.0,48281.0
2023-08-11 10:20:00,51.0,51.04,50.96,51.0,82517.0,51.0,51.04,50.96,51.0,82517.0
2023-08-11 10:30:00,51.0,51.11,50.97,51.11,60500.0,51.0,51.11,50.97,51.11,60500.0
2023-08-11 10:40:00,51.11,51.14,51.03,51.05,132004.0,51.11,51.14,51.03,51.05,132004.0
2023-08-11 10:50:00,51.05,51.06,50.94,50.98,43731.0,51.05,51.06,50.94,50.98,43731.0
2023-08-11 11:00:00,50.98,51.03,50.91,50.95,163151.0,50.98,51.03,50.91,50.95,163151.0
2023-08-11 11:10:00,50.96,50.96,50.91,50.94,23340.0,50.96,50.96,50.91,50.94,23340.0
2023-08-11 11:20:00,50.93,50.96,50.88,50.95,27855.0,50.93,50.96,50.88,50.95,27855.0
2023-08-11 11:30:00,50.94,50.98,50.91,50.97,39396.0,50.94,50.98,50.91,50.97,39396.0
2023-08-11 11:40:00,50.97,51.0,50.92,50.95,33570.0,50.97,51.0,50.92,50.95,33570.0
2023-08-11 11:50:00,50.94,50.97,50.89,50.97,40210.0,50.94,50.97,50.89,50.97,40210.0
2023-08-11 12:00:00,50.96,51.02,50.93,50.96,122693.0,50.96,51.02,50.93,50.96,122693.0
2023-08-11 12:10:00,50.96,50.99,50.93,50.97,34291.0,50.96,50.99,50.93,50.97,34291.0
2023-08-11 12:20:00,50.96,50.99,50.89,50.92,61985.0,50.96,50.99,50.89,50.92,61985.0
2023-08-11 12:30:00,50.92,50.93,50.85,50.88,36212.0,50.92,50.93,50.85,50.88,36212.0
2023-08-11 12:40:00,50.88,50.92,50.86,50.91,56630.0,50.88,50.92,50.86,50.91,56630.0
2023-08-11 12:50:00,50.91,50.99,50.91,50.97,42388.0,50.91,50.99,50.91,50.97,42388.0
2023-08-11 13:00:00,50.96,51.0,50.95,50.99,32482.0,50.96,51.0,50.95,50.99,32482.0
2023-08-11 13:10:00,51.0,51.08,50.98,51.05,30916.0,51.0,51.08,50.98,51.05,30916.0
2023-08-11 13:20:00,51.05,51.12,51.05,51.12,30214.0,51.05,51.12,51.05,51.12,30214.0
2023-08-11 13:30:00,51.12,51.13,51.09,51.1,55937.0,51.12,51.13,51.09,51.1,55937.0
2023-08-11 13:40:00,51.09,51.11,51.08,51.09,83644.0,51.09,51.11,51.08,51.09,83644.0
2023-08-11 13:50:00,51.09,51.09,50.99,51.05,113061.0,51.09,51.09,50.99,51.05,113061.0
2023-08-11 14:00:00,51.04,51.1,51.02,51.03,83187.0,51.04,51.1,51.02,51.03,83187.0
2023-08-11 14:10:00,51.03,51.03,50.94,50.96,60047.0,51.03,51.03,50.94,50.96,60047.0
2023-08-11 14:20:00,50.97,51.01,50.93,50.98,67903.0,50.97,51.01,50.93,50.98,67903.0
2023-08-11 14:30:00,50.98,51.02,50.91,50.93,68352.0,50.98,51.02,50.91,50.93,68352.0
2023-08-11 14:40:00,50.93,50.94,50.9,50.93,62555.0,50.93,50.94,50.9,50.93,62555.0
2023-08-11 14:50:00,50.93,51.02,50.92,51.01,61565.0,50.93,51.02,50.92,51.01,61565.0
2023-08-11 15:00:00,51.01,51.08,50.95,51.05,62279.0,51.01,51.08,50.95,51.05,62279.0
2023-08-11 15:10:00,51.05,51.07,51.02,51.05,62059.0,51.05,51.07,51.02,51.05,62059.0
2023-08-11 15:20:00,51.05,51.11,51.02,51.07,116698.0,51.05,51.11,51.02,51.07,116698.0
2023-08-11 15:30:00,51.06,51.1,50.98,51.03,117944.0,51.06,51.1,50.98,51.03,117944.0
2023-08-11 15:40:00,51.03,51.13,51.0,51.1,115105.0,51.03,51.13,51.0,51.1,115105.0
2023-08-11 15:50:00,51.09,51.1,50.96,51.05,574256.0,51.09,51.1,50.96,51.05,574256.0
2023-08-14 09:30:00,51.08,51.28,50.97,51.1,109119.0,51.08,51.28,50.97,51.1,109119.0
2023-08-14 09:40:00,51.1,51.36,51.09,51.3,107899.0,51.1,51.36,51.09,51.3,107899.0
2023-08-14 09:50:00,51.31,51.5,51.31,51.48,92570.0,51.31,51.5,51.31,51.48,92570.0
2023-08-14 10:00:00,51.48,51.61,51.41,51.56,192975.0,51.48,51.61,51.41,51.56,192975.0
2023-08-14 10:10:00,51.56,51.6,51.51,51.56,116891.0,51.56,51.6,51.51,51.56,116891.0
2023-08-14 10:20:00,51.56,51.58,51.47,51.55,86311.0,51.56,51.58,51.47,51.55,86311.0
2023-08-14 10:30:00,51.55,51.64,51.5,51.64,101148.0,51.55,51.64,51.5,51.64,101148.0
2023-08-14 10:40:00,51.64,51.66,51.58,51.66,57548.0,51.64,51.66,51.58,51.66,57548.0
2023-08-14 10:50:00,51.65,51.67,51.55,51.58,65079.0,51.65,51.67,51.55,51.58,65079.0
2023-08-14 11:00:00,51.59,51.6,51.52,51.57,56079.0,51.59,51.6,51.52,51.57,56079.0
2023-08-14 11:10:00,51.57,51.57,51.47,51.47,51645.0,51.57,51.57,51.47,51.47,51645.0
2023-08-14 11:20:00,51.47,51.54,51.42,51.46,38088.0,51.47,51.54,51.42,51.46,38088.0
2023-08-14 11:30:00,51.44,51.46,51.38,51.43,35979.0,51.44,51.46,51.38,51.43,35979.0
2023-08-14 11:40:00,51.44,51.46,51.39,51.4,30277.0,51.44,51.46,51.39,51.4,30277.0
2023-08-14 11:50:00,51.4,51.55,51.39,51.5,57439.0,51.4,51.55,51.39,51.5,57439.0
2023-08-14 12:00:00,51.51,51.57,51.49,51.56,46671.0,51.51,51.57,51.49,51.56,46671.0
2023-08-14 12:10:00,51.55,51.57,51.49,51.5,49564.0,51.55,51.57,51.49,51.5,49564.0
2023-08-14 12:20:00,51.5,51.55,51.47,51.54,42050.0,51.5,51.55,51.47,51.54,42050.0
2023-08-14 12:30:00,51.53,51.54,51.46,51.48,73186.0,51.53,51.54,51.46,51.48,73186.0
2023-08-14 12:40:00,51.48,51.53,51.43,51.44,70608.0,51.48,51.53,51.43,51.44,70608.0
2023-08-14 12:50:00,51.44,51.46,51.41,51.46,27815.0,51.44,51.46,51.41,51.46,27815.0
2023-08-14 13:00:00,51.46,51.49,51.45,51.48,31561.0,51.46,51.49,51.45,51.48,31561.0
2023-08-14 13:10:00,51.48,51.57,51.44,51.56,73921.0,51.48,51.57,51.44,51.56,73921.0
2023-08-14 13:20:00,51.56,51.58,51.52,51.54,76594.0,51.56,51.58,51.52,51.54,76594.0
2023-08-14 13:30:00,51.54,51.56,51.44,51.45,59436.0,51.54,51.56,51.44,51.45,59436.0
2023-08-14 13:40:00,51.44,51.49,51.43,51.45,27627.0,51.44,51.49,51.43,51.45,27627.0
2023-08-14 13:50:00,51.45,51.49,51.44,51.49,25440.0,51.45,51.49,51.44,51.49,25440.0
2023-08-14 14:00:00,51.49,51.5,51.43,51.43,49471.0,51.49,51.5,51.43,51.43,49471.0
2023-08-14 14:10:00,51.43,51.46,51.38,51.41,37719.0,51.43,51.46,51.38,51.41,37719.0
2023-08-14 14:20:00,51.41,51.44,51.39,51.41,34361.0,51.41,51.44,51.39,51.41,34361.0
2023-08-14 14:30:00,51.41,51.47,51.4,51.46,34385.0,51.41,51.47,51.4,51.46,34385.0
2023-08-14 14:40:00,51.46,51.48,51.44,51.46,40412.0,51.46,51.48,51.44,51.46,40412.0
2023-08-14 14:50:00,51.46,51.46,51.42,51.43,33485.0,51.46,51.46,51.42,51.43,33485.0
2023-08-14 15:00:00,51.43,51.45,51.38,51.4,47426.0,51.43,51.45,51.38,51.4,47426.0
2023-08-14 15:10:00,51.39,51.45,51.37,51.44,62760.0,51.39,51.45,51.37,51.44,62760.0
2023-08-14 15:20:00,51.44,51.46,51.37,51.43,80001.0,51.44,51.46,51.37,51.43,80001.0
2023-08-14 15:30:00,51.42,51.42,51.35,51.37,72726.0,51.42,51.42,51.35,51.37,72726.0
2023-08-14 15:40:00,51.37,51.43,51.36,51.4,195103.0,51.37,51.43,51.36,51.4,195103.0
2023-08-14 15:50:00,51.4,51.42,51.31,51.33,832814.0,51.4,51.42,51.31,51.33,832814.0
2023-08-15 09:30:00,51.28,51.43,51.27,51.27,91754.0,51.28,51.43,51.27,51.27,91754.0
2023-08-15 09:40:00,51.25,51.37,51.17,51.28,85913.0,51.25,51.37,51.17,51.28,85913.0
2023-08-15 09:50:00,51.27,51.41,51.27,51.38,42388.0,51.27,51.41,51.27,51.38,42388.0
2023-08-15 10:00:00,51.39,51.51,51.33,51.41,101286.0,51.39,51.51,51.33,51.41,101286.0
2023-08-15 10:10:00,51.41,51.52,51.37,51.42,64294.0,51.41,51.52,51.37,51.42,64294.0
2023-08-15 10:20:00,51.42,51.54,51.4,51.52,100331.0,51.42,51.54,51.4,51.52,100331.0
2023-08-15 10:30:00,51.51,51.56,51.45,51.53,72003.0,51.51,51.56,51.45,51.53,72003.0
2023-08-15 10:40:00,51.53,51.63,51.49,51.61,58439.0,51.53,51.63,51.49,51.61,58439.0
2023-08-15 10:50:00,51.6,51.63,51.55,51.6,83577.0,51.6,51.63,51.55,51.6,83577.0
2023-08-15 11:00:00,51.6,51.73,51.58,51.71,113302.0,51.6,51.73,51.58,51.71,113302.0
2023-08-15 11:10:00,51.71,51.74,51.65,51.73,80029.0,51.71,51.74,51.65,51.73,80029.0
2023-08-15 11:20:00,51.73,51.81,51.73,51.8,179017.0,51.73,51.81,51.73,51.8,179017.0
2023-08-15 11:30:00,51.8,51.86,51.77,51.85,91067.0,51.8,51.86,51.77,51.85,91067.0
2023-08-15 11:40:00,51.85,51.85,51.72,51.77,93912.0,51.85,51.85,51.72,51.77,93912.0
2023-08-15 11:50:00,51.77,51.83,51.75,51.76,56092.0,51.77,51.83,51.75,51.76,56092.0
2023-08-15 12:00:00,51.76,51.81,51.72,51.73,64520.0,51.76,51.81,51.72,51.73,64520.0
2023-08-15 12:10:00,51.73,51.79,51.68,51.79,44920.0,51.73,51.79,51.68,51.79,44920.0
2023-08-15 12:20:00,51.79,51.81,51.76,51.81,42190.0,51.79,51.81,51.76,51.81,42190.0
2023-08-15 12:30:00,51.81,51.82,51.73,51.76,58510.0,51.81,51.82,51.73,51.76,58510.0
2023-08-15 12:40:00,51.76,51.78,51.69,51.73,59852.0,51.76,51.78,51.69,51.73,59852.0
2023-08-15 12:50:00,51.73,51.77,51.7,51.77,52945.0,51.73,51.77,51.7,51.77,52945.0
2023-08-15 13:00:00,51.77,51.78,51.71,51.78,63824.0,51.77,51.78,51.71,51.78,63824.0
2023-08-15 13:10:00,51.77,51.82,51.67,51.79,132253.0,51.77,51.82,51.67,51.79,132253.0
2023-08-15 13:20:00,51.78,51.84,51.78,51.8,46898.0,51.78,51.84,51.78,51.8,46898.0
2023-08-15 13:30:00,51.81,51.85,51.79,51.8,91588.0,51.81,51.85,51.79,51.8,91588.0
2023-08-15 13:40:00,51.8,51.87,51.79,51.86,72040.0,51.8,51.87,51.79,51.86,72040.0
2023-08-15 13:50:00,51.86,51.88,51.79,51.79,78530.0,51.86,51.88,51.79,51.79,78530.0
2023-08-15 14:00:00,51.79,51.83,51.79,51.8,61762.0,51.79,51.83,51.79,51.8,61762.0
2023-08-15 14:10:00,51.8,51.85,51.76,51.77,132261.0,51.8,51.85,51.76,51.77,132261.0
2023-08-15 14:20:00,51.78,51.79,51.73,51.75,75599.0,51.78,51.79,51.73,51.75,75599.0
2023-08-15 14:30:00,51.75,51.78,51.7,51.73,91186.0,51.75,51.78,51.7,51.73,91186.0
2023-08-15 14:40:00,51.73,51.81,51.71,51.72,248510.0,51.73,51.81,51.71,51.72,248510.0
2023-08-15 14:50:00,51.72,51.77,51.71,51.75,52745.0,51.72,51.77,51.71,51.75,52745.0
2023-08-15 15:00:00,51.75,51.77,51.72,51.75,66893.0,51.75,51.77,51.72,51.75,66893.0
2023-08-15 15:10:00,51.75,51.76,51.69,51.75,71597.0,51.75,51.76,51.69,51.75,71597.0
2023-08-15 15:20:00,51.74,51.78,51.69,51.72,83198.0,51.74,51.78,51.69,51.72,83198.0
2023-08-15 15:30:00,51.71,51.75,51.69,51.71,79570.0,51.71,51.75,51.69,51.71,79570.0
2023-08-15 15:40:00,51.7,51.76,51.67,51.75,196228.0,51.7,51.76,51.67,51.75,196228.0
2023-08-15 15:50:00,51.74,51.76,51.67,51.69,631019.0,51.74,51.76,51.67,51.69,631019.0
2023-08-16 09:30:00,51.7,51.99,51.67,51.82,257122.0,51.7,51.99,51.67,51.82,257122.0
2023-08-16 09:40:00,51.82,51.92,51.68,51.71,99820.0,51.82,51.92,51.68,51.71,99820.0
2023-08-16 09:50:00,51.7,51.86,51.65,51.84,90265.0,51.7,51.86,51.65,51.84,90265.0
2023-08-16 10:00:00,51.85,51.86,51.75,51.77,101523.0,51.85,51.86,51.75,51.77,101523.0
2023-08-16 10:10:00,51.77,51.91,51.76,51.9,114577.0,51.77,51.91,51.76,51.9,114577.0
2023-08-16 10:20:00,51.9,51.94,51.84,51.88,88917.0,51.9,51.94,51.84,51.88,88917.0
2023-08-16 10:30:00,51.88,51.91,51.8,51.88,100033.0,51.88,51.91,51.8,51.88,100033.0
2023-08-16 10:40:00,51.88,51.98,51.87,51.98,80484.0,51.88,51.98,51.87,51.98,80484.0
2023-08-16 10:50:00,51.98,52.04,51.87,52.04,105125.0,51.98,52.04,51.87,52.04,105125.0
2023-08-16 11:00:00,52.04,52.05,51.89,51.91,69970.0,52.04,52.05,51.89,51.91,69970.0
2023-08-16 11:10:00,51.91,51.95,51.89,51.91,75214.0,51.91,51.95,51.89,51.91,75214.0
2023-08-16 11:20:00,51.91,51.94,51.86,51.93,50566.0,51.91,51.94,51.86,51.93,50566.0
2023-08-16 11:30:00,51.93,51.95,51.9,51.93,46164.0,51.93,51.95,51.9,51.93,46164.0
2023-08-16 11:40:00,51.93,51.94,51.88,51.93,52366.0,51.93,51.94,51.88,51.93,52366.0
2023-08-16 11:50:00,51.93,51.95,51.89,51.94,61942.0,51.93,51.95,51.89,51.94,61942.0
2023-08-16 12:00:00,51.94,51.95,51.91,51.93,80267.0,51.94,51.95,51.91,51.93,80267.0
2023-08-16 12:10:00,51.93,51.93,51.79,51.8,81309.0,51.93,51.93,51.79,51.8,81309.0
2023-08-16 12:20:00,51.8,51.81,51.75,51.79,57920.0,51.8,51.81,51.75,51.79,57920.0
2023-08-16 12:30:00,51.79,51.86,51.78,51.84,68276.0,51.79,51.86,51.78,51.84,68276.0
2023-08-16 12:40:00,51.83,51.87,51.8,51.83,50149.0,51.83,51.87,51.8,51.83,50149.0
2023-08-16 12:50:00,51.84,51.84,51.75,51.76,38601.0,51.84,51.84,51.75,51.76,38601.0
2023-08-16 13:00:00,51.76,51.77,51.69,51.72,41305.0,51.76,51.77,51.69,51.72,41305.0
2023-08-16 13:10:00,51.72,51.73,51.67,51.67,42873.0,51.72,51.73,51.67,51.67,42873.0
2023-08-16 13:20:00,51.68,51.71,51.67,51.68,42885.0,51.68,51.71,51.67,51.68,42885.0
2023-08-16 13:30:00,51.68,51.73,51.63,51.73,60750.0,51.68,51.73,51.63,51.73,60750.0
2023-08-16 13:40:00,51.73,51.78,51.72,51.76,61966.0,51.73,51.78,51.72,51.76,61966.0
2023-08-16 13:50:00,51.76,51.8,51.72,51.76,86069.0,51.76,51.8,51.72,51.76,86069.0
2023-08-16 14:00:00,51.75,51.75,51.69,51.72,47507.0,51.75,51.75,51.69,51.72,47507.0
2023-08-16 14:10:00,51.73,51.79,51.68,51.76,72784.0,51.73,51.79,51.68,51.76,72784.0
2023-08-16 14:20:00,51.77,51.8,51.71,51.73,75883.0,51.77,51.8,51.71,51.73,75883.0
2023-08-16 14:30:00,51.73,51.77,51.66,51.69,68250.0,51.73,51.77,51.66,51.69,68250.0
2023-08-16 14:40:00,51.68,51.7,51.6,51.61,83887.0,51.68,51.7,51.6,51.61,83887.0
2023-08-16 14:50:00,51.62,51.63,51.57,51.59,56329.0,51.62,51.63,51.57,51.59,56329.0
2023-08-16 15:00:00,51.58,51.6,51.51,51.53,70255.0,51.58,51.6,51.51,51.53,70255.0
2023-08-16 15:10:00,51.53,51.54,51.45,51.47,98338.0,51.53,51.54,51.45,51.47,98338.0
2023-08-16 15:20:00,51.47,51.55,51.46,51.48,223877.0,51.47,51.55,51.46,51.48,223877.0
2023-08-16 15:30:00,51.48,51.52,51.45,51.48,156954.0,51.48,51.52,51.45,51.48,156954.0
2023-08-16 15:40:00,51.48,51.54,51.46,51.52,216751.0,51.48,51.54,51.46,51.52,216751.0
2023-08-16 15:50:00,51.52,51.52,51.44,51.46,634646.0,51.52,51.52,51.44,51.46,634646.0
2023-08-17 09:30:00,51.63,51.89,51.55,51.6,232316.0,51.63,51.89,51.55,51.6,232316.0
2023-08-17 09:40:00,51.59,51.59,51.34,51.41,202267.0,51.59,51.59,51.34,51.41,202267.0
2023-08-17 09:50:00,51.41,51.49,51.39,51.43,119221.0,51.41,51.49,51.39,51.43,119221.0
2023-08-17 10:00:00,51.43,51.43,51.23,51.3,202706.0,51.43,51.43,51.23,51.3,202706.0
2023-08-17 10:10:00,51.3,51.49,51.29,51.36,121861.0,51.3,51.49,51.29,51.36,121861.0
2023-08-17 10:20:00,51.37,51.4,51.29,51.31,83521.0,51.37,51.4,51.29,51.31,83521.0
2023-08-17 10:30:00,51.3,51.41,51.29,51.36,88740.0,51.3,51.41,51.29,51.36,88740.0
2023-08-17 10:40:00,51.36,51.44,51.34,51.42,139151.0,51.36,51.44,51.34,51.42,139151.0
2023-08-17 10:50:00,51.43,51.49,51.33,51.33,80759.0,51.43,51.49,51.33,51.33,80759.0
2023-08-17 11:00:00,51.33,51.4,51.25,51.26,135330.0,51.33,51.4,51.25,51.26,135330.0
2023-08-17 11:10:00,51.27,51.32,51.24,51.27,136723.0,51.27,51.32,51.24,51.27,136723.0
2023-08-17 11:20:00,51.27,51.35,51.23,51.31,64478.0,51.27,51.35,51.23,51.31,64478.0
2023-08-17 11:30:00,51.32,51.38,51.27,51.37,93045.0,51.32,51.38,51.27,51.37,93045.0
2023-08-17 11:40:00,51.37,51.39,51.33,51.35,68076.0,51.37,51.39,51.33,51.35,68076.0
2023-08-17 11:50:00,51.35,51.39,51.27,51.33,114850.0,51.35,51.39,51.27,51.33,114850.0
2023-08-17 12:00:00,51.34,51.35,51.28,51.3,49975.0,51.34,51.35,51.28,51.3,49975.0
2023-08-17 12:10:00,51.3,51.33,51.25,51.25,44922.0,51.3,51.33,51.25,51.25,44922.0
2023-08-17 12:20:00,51.25,51.28,51.19,51.21,278653.0,51.25,51.28,51.19,51.21,278653.0
2023-08-17 12:30:00,51.21,51.24,51.08,51.09,91148.0,51.21,51.24,51.08,51.09,91148.0
2023-08-17 12:40:00,51.1,51.12,51.07,51.11,97741.0,51.1,51.12,51.07,51.11,97741.0
2023-08-17 12:50:00,51.11,51.17,51.1,51.13,69375.0,51.11,51.17,51.1,51.13,69375.0
2023-08-17 13:00:00,51.13,51.15,51.08,51.14,81229.0,51.13,51.15,51.08,51.14,81229.0
2023-08-17 13:10:00,51.14,51.19,51.09,51.17,44056.0,51.14,51.19,51.09,51.17,44056.0
2023-08-17 13:20:00,51.16,51.21,51.15,51.18,69196.0,51.16,51.21,51.15,51.18,69196.0
2023-08-17 13:30:00,51.19,51.29,51.15,51.27,52786.0,51.19,51.29,51.15,51.27,52786.0
2023-08-17 13:40:00,51.26,51.27,51.2,51.23,54917.0,51.26,51.27,51.2,51.23,54917.0
2023-08-17 13:50:00,51.24,51.25,51.17,51.23,44898.0,51.24,51.25,51.17,51.23,44898.0
2023-08-17 14:00:00,51.23,51.25,51.18,51.23,108920.0,51.23,51.25,51.18,51.23,108920.0
2023-08-17 14:10:00,51.23,51.24,51.17,51.23,170479.0,51.23,51.24,51.17,51.23,170479.0
2023-08-17 14:20:00,51.23,51.27,51.2,51.23,221391.0,51.23,51.27,51.2,51.23,221391.0
2023-08-17 14:30:00,51.22,51.23,51.14,51.19,55877.0,51.22,51.23,51.14,51.19,55877.0
2023-08-17 14:40:00,51.19,51.19,51.12,51.13,124169.0,51.19,51.19,51.12,51.13,124169.0
2023-08-17 14:50:00,51.14,51.19,51.09,51.11,222347.0,51.14,51.19,51.09,51.11,222347.0
2023-08-17 15:00:00,51.1,51.11,50.93,50.94,114570.0,51.1,51.11,50.93,50.94,114570.0
2023-08-17 15:10:00,50.94,50.98,50.9,50.98,125834.0,50.94,50.98,50.9,50.98,125834.0
2023-08-17 15:20:00,50.98,51.05,50.97,51.01,207081.0,50.98,51.05,50.97,51.01,207081.0
2023-08-17 15:30:00,51.01,51.01,50.92,50.95,133206.0,51.01,51.01,50.92,50.95,133206.0
2023-08-17 15:40:00,50.95,51.01,50.93,51.01,207997.0,50.95,51.01,50.93,51.01,207997.0
2023-08-17 15:50:00,51.01,51.04,50.92,50.93,570090.0,51.01,51.04,50.92,50.93,570090.0
2023-08-18 09:30:00,50.91,50.97,50.49,50.5,389568.0,50.91,50.97,50.49,50.5,389568.0
2023-08-18 09:40:00,50.51,50.62,50.4,50.41,154343.0,50.51,50.62,50.4,50.41,154343.0
2023-08-18 09:50:00,50.41,50.55,50.39,50.51,109984.0,50.41,50.55,50.39,50.51,109984.0
2023-08-18 10:00:00,50.51,50.55,50.4,50.42,170168.0,50.51,50.55,50.4,50.42,170168.0
2023-08-18 10:10:00,50.41,50.41,50.2,50.31,201164.0,50.41,50.41,50.2,50.31,201164.0
2023-08-18 10:20:00,50.31,50.4,50.25,50.33,176034.0,50.31,50.4,50.25,50.33,176034.0
2023-08-18 10:30:00,50.33,50.34,50.21,50.25,135658.0,50.33,50.34,50.21,50.25,135658.0
2023-08-18 10:40:00,50.25,50.37,50.24,50.34,201285.0,50.25,50.37,50.24,50.34,201285.0
2023-08-18 10:50:00,50.34,50.4,50.28,50.38,83651.0,50.34,50.4,50.28,50.38,83651.0
2023-08-18 11:00:00,50.39,50.44,50.3,50.36,97533.0,50.39,50.44,50.3,50.36,97533.0
2023-08-18 11:10:00,50.36,50.43,50.35,50.36,68867.0,50.36,50.43,50.35,50.36,68867.0
2023-08-18 11:20:00,50.35,50.39,50.32,50.36,78051.0,50.35,50.39,50.32,50.36,78051.0
2023-08-18 11:30:00,50.34,50.36,50.24,50.25,89259.0,50.34,50.36,50.24,50.25,89259.0
2023-08-18 11:40:00,50.25,50.32,50.23,50.29,66968.0,50.25,50.32,50.23,50.29,66968.0
2023-08-18 11:50:00,50.3,50.35,50.29,50.31,67771.0,50.3,50.35,50.29,50.31,67771.0
2023-08-18 12:00:00,50.31,50.34,50.22,50.24,98112.0,50.31,50.34,50.22,50.24,98112.0
2023-08-18 12:10:00,50.23,50.26,50.15,50.15,149914.0,50.23,50.26,50.15,50.15,149914.0
2023-08-18 12:20:00,50.15,50.23,50.13,50.17,119472.0,50.15,50.23,50.13,50.17,119472.0
2023-08-18 12:30:00,50.17,50.18,50.13,50.18,47282.0,50.17,50.18,50.13,50.18,47282.0
2023-08-18 12:40:00,50.18,50.28,50.15,50.28,57476.0,50.18,50.28,50.15,50.28,57476.0
2023-08-18 12:50:00,50.27,50.28,50.19,50.23,51957.0,50.27,50.28,50.19,50.23,51957.0
2023-08-18 13:00:00,50.23,50.28,50.21,50.25,38659.0,50.23,50.28,50.21,50.25,38659.0
2023-08-18 13:10:00,50.26,50.26,50.17,50.17,47429.0,50.26,50.26,50.17,50.17,47429.0
2023-08-18 13:20:00,50.17,50.21,50.14,50.2,58597.0,50.17,50.21,50.14,50.2,58597.0
2023-08-18 13:30:00,50.2,50.22,50.16,50.19,58902.0,50.2,50.22,50.16,50.19,58902.0
2023-08-18 13:40:00,50.19,50.22,50.16,50.18,45270.0,50.19,50.22,50.16,50.18,45270.0
2023-08-18 13:50:00,50.19,50.21,50.16,50.18,49286.0,50.19,50.21,50.16,50.18,49286.0
2023-08-18 14:00:00,50.18,50.25,50.18,50.2,50893.0,50.18,50.25,50.18,50.2,50893.0
2023-08-18 14:10:00,50.21,50.26,50.2,50.22,76030.0,50.21,50.26,50.2,50.22,76030.0
2023-08-18 14:20:00,50.23,50.25,50.16,50.2,84363.0,50.23,50.25,50.16,50.2,84363.0
2023-08-18 14:30:00,50.19,50.24,50.18,50.21,46847.0,50.19,50.24,50.18,50.21,46847.0
2023-08-18 14:40:00,50.21,50.22,50.14,50.16,85972.0,50.21,50.22,50.14,50.16,85972.0
2023-08-18 14:50:00,50.16,50.2,50.13,50.16,80090.0,50.16,50.2,50.13,50.16,80090.0
2023-08-18 15:00:00,50.15,50.15,50.06,50.07,192596.0,50.15,50.15,50.06,50.07,192596.0
2023-08-18 15:10:00,50.07,50.09,50.03,50.05,87594.0,50.07,50.09,50.03,50.05,87594.0
2023-08-18 15:20:00,50.05,50.12,50.03,50.12,113693.0,50.05,50.12,50.03,50.12,113693.0
2023-08-18 15:30:00,50.12,50.18,50.09,50.18,85943.0,50.12,50.18,50.09,50.18,85943.0
2023-08-18 15:40:00,50.18,50.23,50.13,50.19,226357.0,50.18,50.23,50.13,50.19,226357.0
2023-08-18 15:50:00,50.19,50.21,50.09,50.19,755431.0,50.19,50.21,50.09,50.19,755431.0
2023-08-21 09:30:00,50.26,50.51,50.26,50.41,163361.0,50.26,50.51,50.26,50.41,163361.0
2023-08-21 09:40:00,50.43,50.57,50.32,50.41,201934.0,50.43,50.57,50.32,50.41,201934.0
2023-08-21 09:50:00,50.41,50.54,50.34,50.53,89059.0,50.41,50.54,50.34,50.53,89059.0
2023-08-21 10:00:00,50.54,50.54,50.41,50.41,53717.0,50.54,50.54,50.41,50.41,53717.0
2023-08-21 10:10:00,50.41,50.42,50.26,50.3,105866.0,50.41,50.42,50.26,50.3,105866.0
2023-08-21 10:20:00,50.31,50.33,50.15,50.16,125068.0,50.31,50.33,50.15,50.16,125068.0
2023-08-21 10:30:00,50.16,50.18,50.06,50.08,78947.0,50.16,50.18,50.06,50.08,78947.0
2023-08-21 10:40:00,50.08,50.12,50.05,50.11,113064.0,50.08,50.12,50.05,50.11,113064.0
2023-08-21 10:50:00,50.11,50.22,50.08,50.22,77368.0,50.11,50.22,50.08,50.22,77368.0
2023-08-21 11:00:00,50.22,50.41,50.21,50.34,170374.0,50.22,50.41,50.21,50.34,170374.0
2023-08-21 11:10:00,50.34,50.37,50.29,50.3,45375.0,50.34,50.37,50.29,50.3,45375.0
2023-08-21 11:20:00,50.32,50.36,50.27,50.34,68622.0,50.32,50.36,50.27,50.34,68622.0
2023-08-21 11:30:00,50.33,50.34,50.23,50.23,78682.0,50.33,50.34,50.23,50.23,78682.0
2023-08-21 11:40:00,50.23,50.26,50.2,50.21,40637.0,50.23,50.26,50.2,50.21,40637.0
2023-08-21 11:50:00,50.21,50.31,50.2,50.26,70671.0,50.21,50.31,50.2,50.26,70671.0
2023-08-21 12:00:00,50.26,50.31,50.22,50.23,77416.0,50.26,50.31,50.22,50.23,77416.0
2023-08-21 12:10:00,50.23,50.29,50.2,50.26,61474.0,50.23,50.29,50.2,50.26,61474.0
2023-08-21 12:20:00,50.26,50.34,50.24,50.34,48341.0,50.26,50.34,50.24,50.34,48341.0
2023-08-21 12:30:00,50.34,50.37,50.32,50.37,29957.0,50.34,50.37,50.32,50.37,29957.0
2023-08-21 12:40:00,50.37,50.38,50.35,50.36,29983.0,50.37,50.38,50.35,50.36,29983.0
2023-08-21 12:50:00,50.35,50.48,50.35,50.48,53897.0,50.35,50.48,50.35,50.48,53897.0
2023-08-21 13:00:00,50.48,50.57,50.47,50.53,85293.0,50.48,50.57,50.47,50.53,85293.0
2023-08-21 13:10:00,50.53,50.54,50.41,50.43,69977.0,50.53,50.54,50.41,50.43,69977.0
2023-08-21 13:20:00,50.43,50.46,50.36,50.38,97902.0,50.43,50.46,50.36,50.38,97902.0
2023-08-21 13:30:00,50.39,50.48,50.37,50.46,58764.0,50.39,50.48,50.37,50.46,58764.0
2023-08-21 13:40:00,50.45,50.49,50.44,50.46,53923.0,50.45,50.49,50.44,50.46,53923.0
2023-08-21 13:50:00,50.47,50.56,50.46,50.52,197253.0,50.47,50.56,50.46,50.52,197253.0
2023-08-21 14:00:00,50.52,50.55,50.47,50.53,90399.0,50.52,50.55,50.47,50.53,90399.0
2023-08-21 14:10:00,50.53,50.57,50.5,50.52,66211.0,50.53,50.57,50.5,50.52,66211.0
2023-08-21 14:20:00,50.52,50.53,50.46,50.47,38741.0,50.52,50.53,50.46,50.47,38741.0
2023-08-21 14:30:00,50.47,50.5,50.41,50.42,66595.0,50.47,50.5,50.41,50.42,66595.0
2023-08-21 14:40:00,50.42,50.44,50.4,50.43,96909.0,50.42,50.44,50.4,50.43,96909.0
2023-08-21 14:50:00,50.43,50.45,50.4,50.43,54810.0,50.43,50.45,50.4,50.43,54810.0
2023-08-21 15:00:00,50.43,50.5,50.42,50.48,81482.0,50.43,50.5,50.42,50.48,81482.0
2023-08-21 15:10:00,50.49,50.51,50.44,50.5,110916.0,50.49,50.51,50.44,50.5,110916.0
2023-08-21 15:20:00,50.5,50.5,50.44,50.47,149797.0,50.5,50.5,50.44,50.47,149797.0
2023-08-21 15:30:00,50.47,50.51,50.43,50.48,156945.0,50.47,50.51,50.43,50.48,156945.0
2023-08-21 15:40:00,50.48,50.54,50.46,50.47,228496.0,50.48,50.54,50.46,50.47,228496.0
2023-08-21 15:50:00,50.47,50.5,50.4,50.41,845155.0,50.47,50.5,50.4,50.41,845155.0
2023-08-22 09:30:00,50.44,50.56,50.27,50.43,430677.0,50.44,50.56,50.27,50.43,430677.0
2023-08-22 09:40:00,50.42,50.5,50.35,50.46,152003.0,50.42,50.5,50.35,50.46,152003.0
2023-08-22 09:50:00,50.46,50.47,50.38,50.39,134144.0,50.46,50.47,50.38,50.39,134144.0
2023-08-22 10:00:00,50.4,50.42,50.26,50.29,110970.0,50.4,50.42,50.26,50.29,110970.0
2023-08-22 10:10:00,50.3,50.31,50.22,50.26,104094.0,50.3,50.31,50.22,50.26,104094.0
2023-08-22 10:20:00,50.27,50.29,50.18,50.19,95649.0,50.27,50.29,50.18,50.19,95649.0
2023-08-22 10:30:00,50.18,50.29,50.18,50.25,85143.0,50.18,50.29,50.18,50.25,85143.0
2023-08-22 10:40:00,50.25,50.27,50.19,50.27,151077.0,50.25,50.27,50.19,50.27,151077.0
2023-08-22 10:50:00,50.27,50.32,50.19,50.23,166242.0,50.27,50.32,50.19,50.23,166242.0
2023-08-22 11:00:00,50.23,50.31,50.22,50.27,118051.0,50.23,50.31,50.22,50.27,118051.0
2023-08-22 11:10:00,50.27,50.31,50.21,50.25,136254.0,50.27,50.31,50.21,50.25,136254.0
2023-08-22 11:20:00,50.23,50.32,50.18,50.27,66917.0,50.23,50.32,50.18,50.27,66917.0
2023-08-22 11:30:00,50.26,50.38,50.26,50.26,83835.0,50.26,50.38,50.26,50.26,83835.0
2023-08-22 11:40:00,50.27,50.33,50.25,50.28,61949.0,50.27,50.33,50.25,50.28,61949.0
2023-08-22 11:50:00,50.27,50.3,50.22,50.24,299931.0,50.27,50.3,50.22,50.24,299931.0
2023-08-22 12:00:00,50.25,50.35,50.24,50.32,106116.0,50.25,50.35,50.24,50.32,106116.0
2023-08-22 12:10:00,50.33,50.37,50.29,50.34,78474.0,50.33,50.37,50.29,50.34,78474.0
2023-08-22 12:20:00,50.34,50.4,50.29,50.4,67831.0,50.34,50.4,50.29,50.4,67831.0
2023-08-22 12:30:00,50.39,50.48,50.36,50.47,66870.0,50.39,50.48,50.36,50.47,66870.0
2023-08-22 12:40:00,50.47,50.5,50.4,50.44,51475.0,50.47,50.5,50.4,50.44,51475.0
2023-08-22 12:50:00,50.43,50.45,50.37,50.39,55164.0,50.43,50.45,50.37,50.39,55164.0
2023-08-22 13:00:00,50.38,50.41,50.33,50.39,58411.0,50.38,50.41,50.33,50.39,58411.0
2023-08-22 13:10:00,50.39,50.4,50.32,50.34,57215.0,50.39,50.4,50.32,50.34,57215.0
2023-08-22 13:20:00,50.35,50.36,50.27,50.3,96965.0,50.35,50.36,50.27,50.3,96965.0
2023-08-22 13:30:00,50.3,50.37,50.3,50.34,58230.0,50.3,50.37,50.3,50.34,58230.0
2023-08-22 13:40:00,50.34,50.38,50.29,50.32,37318.0,50.34,50.38,50.29,50.32,37318.0
2023-08-22 13:50:00,50.31,50.34,50.3,50.33,30206.0,50.31,50.34,50.3,50.33,30206.0
2023-08-22 14:00:00,50.33,50.35,50.29,50.35,47461.0,50.33,50.35,50.29,50.35,47461.0
2023-08-22 14:10:00,50.34,50.36,50.29,50.36,40751.0,50.34,50.36,50.29,50.36,40751.0
2023-08-22 14:20:00,50.36,50.42,50.33,50.41,70361.0,50.36,50.42,50.33,50.41,70361.0
2023-08-22 14:30:00,50.41,50.49,50.4,50.48,54855.0,50.41,50.49,50.4,50.48,54855.0
2023-08-22 14:40:00,50.48,50.5,50.44,50.46,54010.0,50.48,50.5,50.44,50.46,54010.0
2023-08-22 14:50:00,50.46,50.48,50.44,50.47,47184.0,50.46,50.48,50.44,50.47,47184.0
2023-08-22 15:00:00,50.47,50.54,50.45,50.54,113483.0,50.47,50.54,50.45,50.54,113483.0
2023-08-22 15:10:00,50.54,50.62,50.53,50.55,121278.0,50.54,50.62,50.53,50.55,121278.0
2023-08-22 15:20:00,50.55,50.57,50.52,50.55,87509.0,50.55,50.57,50.52,50.55,87509.0
2023-08-22 15:30:00,50.55,50.56,50.45,50.47,126220.0,50.55,50.56,50.45,50.47,126220.0
2023-08-22 15:40:00,50.47,50.5,50.44,50.45,196483.0,50.47,50.5,50.44,50.45,196483.0
2023-08-22 15:50:00,50.44,50.46,50.39,50.41,675630.0,50.44,50.46,50.39,50.41,675630.0
2023-08-23 09:30:00,50.7,50.81,50.6,50.63,166494.0,50.7,50.81,50.6,50.63,166494.0
2023-08-23 09:40:00,50.62,50.64,50.52,50.52,130592.0,50.62,50.64,50.52,50.52,130592.0
2023-08-23 09:50:00,50.52,50.61,50.43,50.46,101021.0,50.52,50.61,50.43,50.46,101021.0
2023-08-23 10:00:00,50.48,50.56,50.46,50.47,62693.0,50.48,50.56,50.46,50.47,62693.0
2023-08-23 10:10:00,50.47,50.51,50.39,50.41,48472.0,50.47,50.51,50.39,50.41,48472.0
2023-08-23 10:20:00,50.41,50.49,50.39,50.48,67210.0,50.41,50.49,50.39,50.48,67210.0
2023-08-23 10:30:00,50.48,50.6,50.34,50.36,94620.0,50.48,50.6,50.34,50.36,94620.0
2023-08-23 10:40:00,50.36,50.37,50.29,50.34,138813.0,50.36,50.37,50.29,50.34,138813.0
2023-08-23 10:50:00,50.34,50.38,50.25,50.25,104134.0,50.34,50.38,50.25,50.25,104134.0
2023-08-23 11:00:00,50.25,50.28,50.16,50.23,112880.0,50.25,50.28,50.16,50.23,112880.0
2023-08-23 11:10:00,50.26,50.26,50.17,50.2,82465.0,50.26,50.26,50.17,50.2,82465.0
2023-08-23 11:20:00,50.21,50.26,50.18,50.2,93598.0,50.21,50.26,50.18,50.2,93598.0
2023-08-23 11:30:00,50.2,50.24,50.07,50.08,149368.0,50.2,50.24,50.07,50.08,149368.0
2023-08-23 11:40:00,50.09,50.13,50.02,50.11,163666.0,50.09,50.13,50.02,50.11,163666.0
2023-08-23 11:50:00,50.12,50.19,50.11,50.16,80218.0,50.12,50.19,50.11,50.16,80218.0
2023-08-23 12:00:00,50.17,50.24,50.16,50.21,47201.0,50.17,50.24,50.16,50.21,47201.0
2023-08-23 12:10:00,50.21,50.28,50.21,50.27,61811.0,50.21,50.28,50.21,50.27,61811.0
2023-08-23 12:20:00,50.27,50.3,50.26,50.28,34515.0,50.27,50.3,50.26,50.28,34515.0
2023-08-23 12:30:00,50.28,50.38,50.26,50.38,194489.0,50.28,50.38,50.26,50.38,194489.0
2023-08-23 12:40:00,50.38,50.46,50.37,50.43,320746.0,50.38,50.46,50.37,50.43,320746.0
2023-08-23 12:50:00,50.43,50.44,50.37,50.4,88743.0,50.43,50.44,50.37,50.4,88743.0
2023-08-23 13:00:00,50.4,50.47,50.38,50.4,162086.0,50.4,50.47,50.38,50.4,162086.0
2023-08-23 13:10:00,50.4,50.45,50.38,50.44,44090.0,50.4,50.45,50.38,50.44,44090.0
2023-08-23 13:20:00,50.43,50.47,50.42,50.46,31971.0,50.43,50.47,50.42,50.46,31971.0
2023-08-23 13:30:00,50.46,50.52,50.44,50.45,103352.0,50.46,50.52,50.44,50.45,103352.0
2023-08-23 13:40:00,50.45,50.51,50.44,50.47,42611.0,50.45,50.51,50.44,50.47,42611.0
2023-08-23 13:50:00,50.46,50.49,50.41,50.47,38216.0,50.46,50.49,50.41,50.47,38216.0
2023-08-23 14:00:00,50.47,50.51,50.45,50.5,32303.0,50.47,50.51,50.45,50.5,32303.0
2023-08-23 14:10:00,50.5,50.5,50.38,50.41,76424.0,50.5,50.5,50.38,50.41,76424.0
2023-08-23 14:20:00,50.42,50.44,50.4,50.42,45462.0,50.42,50.44,50.4,50.42,45462.0
2023-08-23 14:30:00,50.41,50.42,50.36,50.41,47093.0,50.41,50.42,50.36,50.41,47093.0
2023-08-23 14:40:00,50.42,50.42,50.37,50.39,36376.0,50.42,50.42,50.37,50.39,36376.0
2023-08-23 14:50:00,50.39,50.48,50.35,50.46,69475.0,50.39,50.48,50.35,50.46,69475.0
2023-08-23 15:00:00,50.45,50.48,50.39,50.44,63759.0,50.45,50.48,50.39,50.44,63759.0
2023-08-23 15:10:00,50.44,50.47,50.43,50.43,44642.0,50.44,50.47,50.43,50.43,44642.0
2023-08-23 15:20:00,50.44,50.46,50.38,50.41,88680.0,50.44,50.46,50.38,50.41,88680.0
2023-08-23 15:30:00,50.41,50.43,50.38,50.39,69720.0,50.41,50.43,50.38,50.39,69720.0
2023-08-23 15:40:00,50.39,50.44,50.33,50.39,201553.0,50.39,50.44,50.33,50.39,201553.0
2023-08-23 15:50:00,50.39,50.4,50.26,50.36,611549.0,50.39,50.4,50.26,50.36,611549.0
2023-08-24 09:30:00,50.32,50.55,50.12,50.43,127234.0,50.32,50.55,50.12,50.43,127234.0
2023-08-24 09:40:00,50.45,50.78,50.39,50.76,166672.0,50.45,50.78,50.39,50.76,166672.0
2023-08-24 09:50:00,50.76,51.12,50.76,50.99,293335.0,50.76,51.12,50.76,50.99,293335.0
2023-08-24 10:00:00,51.0,51.13,50.92,51.1,403045.0,51.0,51.13,50.92,51.1,403045.0
2023-08-24 10:10:00,51.1,51.15,50.9,50.9,329540.0,51.1,51.15,50.9,50.9,329540.0
2023-08-24 10:20:00,50.89,50.98,50.88,50.98,66289.0,50.89,50.98,50.88,50.98,66289.0
2023-08-24 10:30:00,50.98,50.99,50.84,50.91,87836.0,50.98,50.99,50.84,50.91,87836.0
2023-08-24 10:40:00,50.91,50.92,50.81,50.83,84220.0,50.91,50.92,50.81,50.83,84220.0
2023-08-24 10:50:00,50.83,50.94,50.8,50.87,127258.0,50.83,50.94,50.8,50.87,127258.0
2023-08-24 11:00:00,50.88,50.88,50.77,50.81,128766.0,50.88,50.88,50.77,50.81,128766.0
2023-08-24 11:10:00,50.81,50.89,50.77,50.89,66250.0,50.81,50.89,50.77,50.89,66250.0
2023-08-24 11:20:00,50.89,50.89,50.78,50.87,93217.0,50.89,50.89,50.78,50.87,93217.0
2023-08-24 11:30:00,50.87,50.98,50.86,50.94,133811.0,50.87,50.98,50.86,50.94,133811.0
2023-08-24 11:40:00,50.94,50.95,50.87,50.89,110518.0,50.94,50.95,50.87,50.89,110518.0
2023-08-24 11:50:00,50.89,50.95,50.87,50.88,136255.0,50.89,50.95,50.87,50.88,136255.0
2023-08-24 12:00:00,50.87,50.92,50.87,50.88,60828.0,50.87,50.92,50.87,50.88,60828.0
2023-08-24 12:10:00,50.88,50.92,50.8,50.82,38967.0,50.88,50.92,50.8,50.82,38967.0
2023-08-24 12:20:00,50.83,50.91,50.82,50.87,47817.0,50.83,50.91,50.82,50.87,47817.0
2023-08-24 12:30:00,50.87,50.88,50.82,50.84,76519.0,50.87,50.88,50.82,50.84,76519.0
2023-08-24 12:40:00,50.84,50.91,50.83,50.91,51483.0,50.84,50.91,50.83,50.91,51483.0
2023-08-24 12:50:00,50.92,50.94,50.88,50.91,51523.0,50.92,50.94,50.88,50.91,51523.0
2023-08-24 13:00:00,50.91,50.93,50.84,50.89,54395.0,50.91,50.93,50.84,50.89,54395.0
2023-08-24 13:10:00,50.88,50.9,50.83,50.89,74659.0,50.88,50.9,50.83,50.89,74659.0
2023-08-24 13:20:00,50.89,50.89,50.75,50.77,53918.0,50.89,50.89,50.75,50.77,53918.0
2023-08-24 13:30:00,50.77,50.77,50.71,50.73,110536.0,50.77,50.77,50.71,50.73,110536.0
2023-08-24 13:40:00,50.73,50.84,50.73,50.79,69036.0,50.73,50.84,50.73,50.79,69036.0
2023-08-24 13:50:00,50.79,50.85,50.74,50.78,121637.0,50.79,50.85,50.74,50.78,121637.0
2023-08-24 14:00:00,50.78,50.8,50.71,50.73,89217.0,50.78,50.8,50.71,50.73,89217.0
2023-08-24 14:10:00,50.73,50.78,50.69,50.69,98565.0,50.73,50.78,50.69,50.69,98565.0
2023-08-24 14:20:00,50.7,50.71,50.61,50.62,223855.0,50.7,50.71,50.61,50.62,223855.0
2023-08-24 14:30:00,50.62,50.65,50.56,50.56,44229.0,50.62,50.65,50.56,50.56,44229.0
2023-08-24 14:40:00,50.56,50.57,50.49,50.52,194455.0,50.56,50.57,50.49,50.52,194455.0
2023-08-24 14:50:00,50.51,50.55,50.47,50.53,142988.0,50.51,50.55,50.47,50.53,142988.0
2023-08-24 15:00:00,50.53,50.64,50.51,50.59,117153.0,50.53,50.64,50.51,50.59,117153.0
2023-08-24 15:10:00,50.59,50.61,50.54,50.57,122544.0,50.59,50.61,50.54,50.57,122544.0
2023-08-24 15:20:00,50.57,50.68,50.56,50.67,84247.0,50.57,50.68,50.56,50.67,84247.0
2023-08-24 15:30:00,50.67,50.7,50.52,50.53,111386.0,50.67,50.7,50.52,50.53,111386.0
2023-08-24 15:40:00,50.53,50.55,50.48,50.54,148480.0,50.53,50.55,50.48,50.54,148480.0
2023-08-24 15:50:00,50.54,50.58,50.43,50.43,589514.0,50.54,50.58,50.43,50.43,589514.0
2023-08-25 09:30:00,50.57,50.62,50.46,50.56,86907.0,50.57,50.62,50.46,50.56,86907.0
2023-08-25 09:40:00,50.55,50.57,50.43,50.51,92365.0,50.55,50.57,50.43,50.51,92365.0
2023-08-25 09:50:00,50.5,50.5,50.4,50.42,36594.0,50.5,50.5,50.4,50.42,36594.0
2023-08-25 10:00:00,50.4,50.45,50.27,50.32,96209.0,50.4,50.45,50.27,50.32,96209.0
2023-08-25 10:10:00,50.34,50.45,50.31,50.34,133480.0,50.34,50.45,50.31,50.34,133480.0
2023-08-25 10:20:00,50.34,50.44,50.34,50.35,146511.0,50.34,50.44,50.34,50.35,146511.0
2023-08-25 10:30:00,50.34,50.37,50.23,50.28,53575.0,50.34,50.37,50.23,50.28,53575.0
2023-08-25 10:40:00,50.29,50.37,50.22,50.25,60579.0,50.29,50.37,50.22,50.25,60579.0
2023-08-25 10:50:00,50.25,50.29,50.18,50.22,44109.0,50.25,50.29,50.18,50.22,44109.0
2023-08-25 11:00:00,50.23,50.27,50.08,50.12,177234.0,50.23,50.27,50.08,50.12,177234.0
2023-08-25 11:10:00,50.11,50.29,50.11,50.27,77275.0,50.11,50.29,50.11,50.27,77275.0
2023-08-25 11:20:00,50.27,50.35,50.19,50.34,55334.0,50.27,50.35,50.19,50.34,55334.0
2023-08-25 11:30:00,50.34,50.48,50.33,50.43,88535.0,50.34,50.48,50.33,50.43,88535.0
2023-08-25 11:40:00,50.44,50.46,50.36,50.41,63287.0,50.44,50.46,50.36,50.41,63287.0
2023-08-25 11:50:00,50.41,50.47,50.39,50.4,51370.0,50.41,50.47,50.39,50.4,51370.0
2023-08-25 12:00:00,50.4,50.49,50.4,50.43,51089.0,50.4,50.49,50.4,50.43,51089.0
2023-08-25 12:10:00,50.44,50.5,50.36,50.4,69524.0,50.44,50.5,50.36,50.4,69524.0
2023-08-25 12:20:00,50.39,50.42,50.33,50.36,192430.0,50.39,50.42,50.33,50.36,192430.0
2023-08-25 12:30:00,50.35,50.36,50.27,50.29,110588.0,50.35,50.36,50.27,50.29,110588.0
2023-08-25 12:40:00,50.29,50.37,50.24,50.32,181282.0,50.29,50.37,50.24,50.32,181282.0
2023-08-25 12:50:00,50.33,50.36,50.26,50.33,104859.0,50.33,50.36,50.26,50.33,104859.0
2023-08-25 13:00:00,50.33,50.45,50.31,50.44,160937.0,50.33,50.45,50.31,50.44,160937.0
2023-08-25 13:10:00,50.44,50.46,50.33,50.36,81122.0,50.44,50.46,50.33,50.36,81122.0
2023-08-25 13:20:00,50.36,50.36,50.3,50.31,53843.0,50.36,50.36,50.3,50.31,53843.0
2023-08-25 13:30:00,50.32,50.32,50.24,50.29,95621.0,50.32,50.32,50.24,50.29,95621.0
2023-08-25 13:40:00,50.29,50.34,50.28,50.32,78432.0,50.29,50.34,50.28,50.32,78432.0
2023-08-25 13:50:00,50.32,50.41,50.31,50.41,78861.0,50.32,50.41,50.31,50.41,78861.0
2023-08-25 14:00:00,50.41,50.48,50.41,50.44,130369.0,50.41,50.48,50.41,50.44,130369.0
2023-08-25 14:10:00,50.44,50.48,50.4,50.48,438859.0,50.44,50.48,50.4,50.48,438859.0
2023-08-25 14:20:00,50.48,50.54,50.48,50.54,130546.0,50.48,50.54,50.48,50.54,130546.0
2023-08-25 14:30:00,50.54,50.62,50.51,50.61,104093.0,50.54,50.62,50.51,50.61,104093.0
2023-08-25 14:40:00,50.61,50.64,50.54,50.63,91799.0,50.61,50.64,50.54,50.63,91799.0
2023-08-25 14:50:00,50.63,50.7,50.62,50.67,69433.0,50.63,50.7,50.62,50.67,69433.0
2023-08-25 15:00:00,50.68,50.72,50.64,50.71,107884.0,50.68,50.72,50.64,50.71,107884.0
2023-08-25 15:10:00,50.7,50.74,50.65,50.73,119590.0,50.7,50.74,50.65,50.73,119590.0
2023-08-25 15:20:00,50.73,50.73,50.66,50.7,125262.0,50.73,50.73,50.66,50.7,125262.0
2023-08-25 15:30:00,50.69,50.75,50.66,50.74,170948.0,50.69,50.75,50.66,50.74,170948.0
2023-08-25 15:40:00,50.75,50.82,50.71,50.76,265089.0,50.75,50.82,50.71,50.76,265089.0
2023-08-25 15:50:00,50.76,50.78,50.67,50.77,537094.0,50.76,50.78,50.67,50.77,537094.0
2023-08-28 09:30:00,53.2,53.85,52.91,53.13,1289960.0,53.2,53.85,52.91,53.13,1289960.0
2023-08-28 09:40:00,53.13,53.94,53.0,53.94,876842.0,53.13,53.94,53.0,53.94,876842.0
2023-08-28 09:50:00,53.96,53.97,53.45,53.59,684342.0,53.96,53.97,53.45,53.59,684342.0
2023-08-28 10:00:00,53.59,53.59,53.37,53.5,345297.0,53.59,53.59,53.37,53.5,345297.0
2023-08-28 10:10:00,53.5,53.59,53.36,53.41,311319.0,53.5,53.59,53.36,53.41,311319.0
2023-08-28 10:20:00,53.41,53.58,53.4,53.5,573950.0,53.41,53.58,53.4,53.5,573950.0
2023-08-28 10:30:00,53.5,53.56,53.35,53.39,238871.0,53.5,53.56,53.35,53.39,238871.0
2023-08-28 10:40:00,53.39,53.44,53.24,53.41,449460.0,53.39,53.44,53.24,53.41,449460.0
2023-08-28 10:50:00,53.41,53.43,53.21,53.22,520023.0,53.41,53.43,53.21,53.22,520023.0
2023-08-28 11:00:00,53.21,53.22,53.03,53.16,300815.0,53.21,53.22,53.03,53.16,300815.0
2023-08-28 11:10:00,53.16,53.25,53.12,53.2,173293.0,53.16,53.25,53.12,53.2,173293.0
2023-08-28 11:20:00,53.2,53.28,53.16,53.25,297252.0,53.2,53.28,53.16,53.25,297252.0
2023-08-28 11:30:00,53.25,53.42,53.24,53.4,195866.0,53.25,53.42,53.24,53.4,195866.0
2023-08-28 11:40:00,53.4,53.43,53.18,53.19,484690.0,53.4,53.43,53.18,53.19,484690.0
2023-08-28 11:50:00,53.19,53.35,53.18,53.34,150218.0,53.19,53.35,53.18,53.34,150218.0
2023-08-28 12:00:00,53.33,53.43,53.33,53.41,149599.0,53.33,53.43,53.33,53.41,149599.0
2023-08-28 12:10:00,53.41,53.52,53.27,53.32,258958.0,53.41,53.52,53.27,53.32,258958.0
2023-08-28 12:20:00,53.32,53.4,53.2,53.4,156090.0,53.32,53.4,53.2,53.4,156090.0
2023-08-28 12:30:00,53.4,53.4,53.31,53.38,191484.0,53.4,53.4,53.31,53.38,191484.0
2023-08-28 12:40:00,53.38,53.45,53.35,53.4,117301.0,53.38,53.45,53.35,53.4,117301.0
2023-08-28 12:50:00,53.4,53.49,53.32,53.48,145914.0,53.4,53.49,53.32,53.48,145914.0
2023-08-28 13:00:00,53.48,53.54,53.43,53.45,152216.0,53.48,53.54,53.43,53.45,152216.0
2023-08-28 13:10:00,53.45,53.56,53.44,53.5,182904.0,53.45,53.56,53.44,53.5,182904.0
2023-08-28 13:20:00,53.51,53.6,53.49,53.59,161121.0,53.51,53.6,53.49,53.59,161121.0
2023-08-28 13:30:00,53.59,53.66,53.56,53.66,180926.0,53.59,53.66,53.56,53.66,180926.0
2023-08-28 13:40:00,53.66,53.79,53.61,53.64,213999.0,53.66,53.79,53.61,53.64,213999.0
2023-08-28 13:50:00,53.64,53.65,53.44,53.57,227344.0,53.64,53.65,53.44,53.57,227344.0
2023-08-28 14:00:00,53.57,53.59,53.48,53.51,226161.0,53.57,53.59,53.48,53.51,226161.0
2023-08-28 14:10:00,53.51,53.55,53.47,53.52,100039.0,53.51,53.55,53.47,53.52,100039.0
2023-08-28 14:20:00,53.51,53.56,53.5,53.55,124288.0,53.51,53.56,53.5,53.55,124288.0
2023-08-28 14:30:00,53.55,53.62,53.53,53.56,129771.0,53.55,53.62,53.53,53.56,129771.0
2023-08-28 14:40:00,53.55,53.59,53.53,53.59,102931.0,53.55,53.59,53.53,53.59,102931.0
2023-08-28 14:50:00,53.59,53.61,53.54,53.6,155862.0,53.59,53.61,53.54,53.6,155862.0
2023-08-28 15:00:00,53.6,53.68,53.56,53.63,273235.0,53.6,53.68,53.56,53.63,273235.0
2023-08-28 15:10:00,53.63,53.7,53.6,53.63,191940.0,53.63,53.7,53.6,53.63,191940.0
2023-08-28 15:20:00,53.63,53.71,53.57,53.7,183421.0,53.63,53.71,53.57,53.7,183421.0
2023-08-28 15:30:00,53.7,53.76,53.64,53.65,461808.0,53.7,53.76,53.64,53.65,461808.0
2023-08-28 15:40:00,53.66,53.91,53.63,53.85,626862.0,53.66,53.91,53.63,53.85,626862.0
2023-08-28 15:50:00,53.84,53.85,53.77,53.79,1209127.0,53.84,53.85,53.77,53.79,1209127.0
2023-08-29 09:30:00,53.8,53.95,53.55,53.8,486683.0,53.8,53.95,53.55,53.8,486683.0
2023-08-29 09:40:00,53.81,54.11,53.81,54.03,520113.0,53.81,54.11,53.81,54.03,520113.0
2023-08-29 09:50:00,54.03,54.1,53.97,54.0,227907.0,54.03,54.1,53.97,54.0,227907.0
2023-08-29 10:00:00,53.99,54.1,53.95,54.05,322165.0,53.99,54.1,53.95,54.05,322165.0
2023-08-29 10:10:00,54.05,54.07,53.97,54.02,490816.0,54.05,54.07,53.97,54.02,490816.0
2023-08-29 10:20:00,54.01,54.2,54.01,54.1,325802.0,54.01,54.2,54.01,54.1,325802.0
2023-08-29 10:30:00,54.11,54.32,54.09,54.2,247360.0,54.11,54.32,54.09,54.2,247360.0
2023-08-29 10:40:00,54.21,54.24,54.13,54.17,197223.0,54.21,54.24,54.13,54.17,197223.0
2023-08-29 10:50:00,54.16,54.21,54.09,54.21,233956.0,54.16,54.21,54.09,54.21,233956.0
2023-08-29 11:00:00,54.21,54.29,54.14,54.27,113592.0,54.21,54.29,54.14,54.27,113592.0
2023-08-29 11:10:00,54.28,54.5,54.27,54.48,321302.0,54.28,54.5,54.27,54.48,321302.0
2023-08-29 11:20:00,54.47,54.56,54.35,54.5,190505.0,54.47,54.56,54.35,54.5,190505.0
2023-08-29 11:30:00,54.51,54.68,54.44,54.68,134041.0,54.51,54.68,54.44,54.68,134041.0
2023-08-29 11:40:00,54.69,54.73,54.58,54.6,185575.0,54.69,54.73,54.58,54.6,185575.0
2023-08-29 11:50:00,54.6,54.71,54.59,54.66,107604.0,54.6,54.71,54.59,54.66,107604.0
2023-08-29 12:00:00,54.66,54.74,54.65,54.67,77116.0,54.66,54.74,54.65,54.67,77116.0
2023-08-29 12:10:00,54.67,54.75,54.65,54.75,62673.0,54.67,54.75,54.65,54.75,62673.0
2023-08-29 12:20:00,54.74,54.84,54.71,54.82,198201.0,54.74,54.84,54.71,54.82,198201.0
2023-08-29 12:30:00,54.82,54.83,54.66,54.69,288117.0,54.82,54.83,54.66,54.69,288117.0
2023-08-29 12:40:00,54.7,54.71,54.63,54.7,130872.0,54.7,54.71,54.63,54.7,130872.0
2023-08-29 12:50:00,54.7,54.72,54.53,54.55,89055.0,54.7,54.72,54.53,54.55,89055.0
2023-08-29 13:00:00,54.55,54.6,54.5,54.53,92267.0,54.55,54.6,54.5,54.53,92267.0
2023-08-29 13:10:00,54.53,54.56,54.49,54.5,82399.0,54.53,54.56,54.49,54.5,82399.0
2023-08-29 13:20:00,54.49,54.6,54.48,54.58,77886.0,54.49,54.6,54.48,54.58,77886.0
2023-08-29 13:30:00,54.59,54.6,54.54,54.54,72009.0,54.59,54.6,54.54,54.54,72009.0
2023-08-29 13:40:00,54.55,54.56,54.5,54.54,45589.0,54.55,54.56,54.5,54.54,45589.0
2023-08-29 13:50:00,54.54,54.58,54.5,54.57,137834.0,54.54,54.58,54.5,54.57,137834.0
2023-08-29 14:00:00,54.57,54.57,54.48,54.53,93772.0,54.57,54.57,54.48,54.53,93772.0
2023-08-29 14:10:00,54.53,54.53,54.41,54.48,166331.0,54.53,54.53,54.41,54.48,166331.0
2023-08-29 14:20:00,54.48,54.54,54.47,54.52,82301.0,54.48,54.54,54.47,54.52,82301.0
2023-08-29 14:30:00,54.52,54.54,54.48,54.5,78210.0,54.52,54.54,54.48,54.5,78210.0
2023-08-29 14:40:00,54.5,54.66,54.49,54.64,85212.0,54.5,54.66,54.49,54.64,85212.0
2023-08-29 14:50:00,54.65,54.65,54.58,54.64,73223.0,54.65,54.65,54.58,54.64,73223.0
2023-08-29 15:00:00,54.63,54.7,54.6,54.68,166914.0,54.63,54.7,54.6,54.68,166914.0
2023-08-29 15:10:00,54.68,54.76,54.65,54.76,178082.0,54.68,54.76,54.65,54.76,178082.0
2023-08-29 15:20:00,54.76,54.84,54.69,54.82,170253.0,54.76,54.84,54.69,54.82,170253.0
2023-08-29 15:30:00,54.82,54.87,54.78,54.8,321194.0,54.82,54.87,54.78,54.8,321194.0
2023-08-29 15:40:00,54.8,54.84,54.74,54.78,266293.0,54.8,54.84,54.74,54.78,266293.0
2023-08-29 15:50:00,54.78,54.8,54.62,54.71,930391.0,54.78,54.8,54.62,54.71,930391.0
2023-08-30 09:30:00,54.75,54.85,54.35,54.69,340419.0,54.75,54.85,54.35,54.69,340419.0
2023-08-30 09:40:00,54.69,54.76,54.59,54.64,195862.0,54.69,54.76,54.59,54.64,195862.0
2023-08-30 09:50:00,54.64,54.71,54.52,54.64,179030.0,54.64,54.71,54.52,54.64,179030.0
2023-08-30 10:00:00,54.64,54.72,54.58,54.59,99604.0,54.64,54.72,54.58,54.59,99604.0
2023-08-30 10:10:00,54.6,54.74,54.56,54.7,228315.0,54.6,54.74,54.56,54.7,228315.0
2023-08-30 10:20:00,54.7,54.76,54.5,54.57,102160.0,54.7,54.76,54.5,54.57,102160.0
2023-08-30 10:30:00,54.57,54.8,54.56,54.75,195437.0,54.57,54.8,54.56,54.75,195437.0
2023-08-30 10:40:00,54.75,54.83,54.7,54.83,206706.0,54.75,54.83,54.7,54.83,206706.0
2023-08-30 10:50:00,54.83,54.87,54.78,54.83,67335.0,54.83,54.87,54.78,54.83,67335.0
2023-08-30 11:00:00,54.83,54.83,54.72,54.79,90792.0,54.83,54.83,54.72,54.79,90792.0
2023-08-30 11:10:00,54.79,54.85,54.77,54.82,55312.0,54.79,54.85,54.77,54.82,55312.0
2023-08-30 11:20:00,54.83,54.89,54.82,54.88,71322.0,54.83,54.89,54.82,54.88,71322.0
2023-08-30 11:30:00,54.88,54.91,54.87,54.89,61024.0,54.88,54.91,54.87,54.89,61024.0
2023-08-30 11:40:00,54.89,54.91,54.85,54.86,68300.0,54.89,54.91,54.85,54.86,68300.0
2023-08-30 11:50:00,54.86,54.96,54.85,54.96,106559.0,54.86,54.96,54.85,54.96,106559.0
2023-08-30 12:00:00,54.96,54.96,54.82,54.83,75917.0,54.96,54.96,54.82,54.83,75917.0
2023-08-30 12:10:00,54.83,54.96,54.82,54.95,106449.0,54.83,54.96,54.82,54.95,106449.0
2023-08-30 12:20:00,54.95,54.97,54.9,54.95,62754.0,54.95,54.97,54.9,54.95,62754.0
2023-08-30 12:30:00,54.94,54.99,54.92,54.93,74248.0,54.94,54.99,54.92,54.93,74248.0
2023-08-30 12:40:00,54.93,54.99,54.92,54.98,65164.0,54.93,54.99,54.92,54.98,65164.0
2023-08-30 12:50:00,54.98,54.99,54.93,54.94,56825.0,54.98,54.99,54.93,54.94,56825.0
2023-08-30 13:00:00,54.94,54.95,54.86,54.87,50018.0,54.94,54.95,54.86,54.87,50018.0
2023-08-30 13:10:00,54.87,54.87,54.7,54.73,110935.0,54.87,54.87,54.7,54.73,110935.0
2023-08-30 13:20:00,54.74,54.77,54.67,54.71,65777.0,54.74,54.77,54.67,54.71,65777.0
2023-08-30 13:30:00,54.72,54.78,54.71,54.78,113078.0,54.72,54.78,54.71,54.78,113078.0
2023-08-30 13:40:00,54.78,54.78,54.63,54.64,93942.0,54.78,54.78,54.63,54.64,93942.0
2023-08-30 13:50:00,54.64,54.77,54.6,54.75,324171.0,54.64,54.77,54.6,54.75,324171.0
2023-08-30 14:00:00,54.76,54.79,54.65,54.66,112703.0,54.76,54.79,54.65,54.66,112703.0
2023-08-30 14:10:00,54.66,54.73,54.66,54.72,74477.0,54.66,54.73,54.66,54.72,74477.0
2023-08-30 14:20:00,54.72,54.73,54.54,54.58,100050.0,54.72,54.73,54.54,54.58,100050.0
2023-08-30 14:30:00,54.58,54.62,54.56,54.58,85417.0,54.58,54.62,54.56,54.58,85417.0
2023-08-30 14:40:00,54.57,54.61,54.52,54.53,82606.0,54.57,54.61,54.52,54.53,82606.0
2023-08-30 14:50:00,54.54,54.56,54.48,54.53,132588.0,54.54,54.56,54.48,54.53,132588.0
2023-08-30 15:00:00,54.53,54.55,54.5,54.52,130763.0,54.53,54.55,54.5,54.52,130763.0
2023-08-30 15:10:00,54.52,54.53,54.48,54.5,163584.0,54.52,54.53,54.48,54.5,163584.0
2023-08-30 15:20:00,54.5,54.51,54.41,54.44,165436.0,54.5,54.51,54.41,54.44,165436.0
2023-08-30 15:30:00,54.43,54.45,54.34,54.35,219442.0,54.43,54.45,54.34,54.35,219442.0
2023-08-30 15:40:00,54.34,54.37,54.3,54.31,368509.0,54.34,54.37,54.3,54.31,368509.0
2023-08-30 15:50:00,54.32,54.32,54.2,54.26,1044463.0,54.32,54.32,54.2,54.26,1044463.0
2023-08-31 09:30:00,54.56,54.76,54.25,54.6,224931.0,54.56,54.76,54.25,54.6,224931.0
2023-08-31 09:40:00,54.6,54.61,54.32,54.38,81410.0,54.6,54.61,54.32,54.38,81410.0
2023-08-31 09:50:00,54.39,54.48,54.31,54.46,93612.0,54.39,54.48,54.31,54.46,93612.0
2023-08-31 10:00:00,54.47,54.47,54.33,54.38,64318.0,54.47,54.47,54.33,54.38,64318.0
2023-08-31 10:10:00,54.38,54.43,54.32,54.38,43854.0,54.38,54.43,54.32,54.38,43854.0
2023-08-31 10:20:00,54.39,54.47,54.38,54.46,103867.0,54.39,54.47,54.38,54.46,103867.0
2023-08-31 10:30:00,54.45,54.49,54.36,54.37,65901.0,54.45,54.49,54.36,54.37,65901.0
2023-08-31 10:40:00,54.37,54.37,54.3,54.34,46846.0,54.37,54.37,54.3,54.34,46846.0
2023-08-31 10:50:00,54.35,54.35,54.25,54.3,96322.0,54.35,54.35,54.25,54.3,96322.0
2023-08-31 11:00:00,54.3,54.33,54.25,54.3,69661.0,54.3,54.33,54.25,54.3,69661.0
2023-08-31 11:10:00,54.3,54.34,54.24,54.26,57605.0,54.3,54.34,54.24,54.26,57605.0
2023-08-31 11:20:00,54.27,54.29,54.21,54.29,31003.0,54.27,54.29,54.21,54.29,31003.0
2023-08-31 11:30:00,54.29,54.29,54.24,54.25,29197.0,54.29,54.29,54.24,54.25,29197.0
2023-08-31 11:40:00,54.25,54.29,54.19,54.2,46366.0,54.25,54.29,54.19,54.2,46366.0
2023-08-31 11:50:00,54.2,54.24,54.18,54.2,37480.0,54.2,54.24,54.18,54.2,37480.0
2023-08-31 12:00:00,54.21,54.24,54.18,54.23,40060.0,54.21,54.24,54.18,54.23,40060.0
2023-08-31 12:10:00,54.23,54.26,54.21,54.25,30038.0,54.23,54.26,54.21,54.25,30038.0
2023-08-31 12:20:00,54.24,54.27,54.21,54.22,33230.0,54.24,54.27,54.21,54.22,33230.0
2023-08-31 12:30:00,54.22,54.23,54.15,54.16,51705.0,54.22,54.23,54.15,54.16,51705.0
2023-08-31 12:40:00,54.16,54.16,54.04,54.05,43103.0,54.16,54.16,54.04,54.05,43103.0
2023-08-31 12:50:00,54.06,54.13,53.99,54.12,79951.0,54.06,54.13,53.99,54.12,79951.0
2023-08-31 13:00:00,54.12,54.12,54.07,54.12,30854.0,54.12,54.12,54.07,54.12,30854.0
2023-08-31 13:10:00,54.12,54.12,54.08,54.12,38175.0,54.12,54.12,54.08,54.12,38175.0
2023-08-31 13:20:00,54.12,54.16,54.08,54.15,32158.0,54.12,54.16,54.08,54.15,32158.0
2023-08-31 13:30:00,54.16,54.19,54.08,54.1,52958.0,54.16,54.19,54.08,54.1,52958.0
2023-08-31 13:40:00,54.1,54.1,54.05,54.07,33293.0,54.1,54.1,54.05,54.07,33293.0
2023-08-31 13:50:00,54.07,54.1,54.05,54.08,28822.0,54.07,54.1,54.05,54.08,28822.0
2023-08-31 14:00:00,54.08,54.17,54.02,54.15,77822.0,54.08,54.17,54.02,54.15,77822.0
2023-08-31 14:10:00,54.15,54.17,54.09,54.1,32568.0,54.15,54.17,54.09,54.1,32568.0
2023-08-31 14:20:00,54.1,54.12,54.03,54.04,51172.0,54.1,54.12,54.03,54.04,51172.0
2023-08-31 14:30:00,54.04,54.05,53.98,54.0,126110.0,54.04,54.05,53.98,54.0,126110.0
2023-08-31 14:40:00,54.0,54.04,53.96,53.98,174395.0,54.0,54.04,53.96,53.98,174395.0
2023-08-31 14:50:00,53.97,54.11,53.95,54.05,268480.0,53.97,54.11,53.95,54.05,268480.0
2023-08-31 15:00:00,54.05,54.1,54.03,54.05,162150.0,54.05,54.1,54.03,54.05,162150.0
2023-08-31 15:10:00,54.05,54.14,54.05,54.1,305102.0,54.05,54.14,54.05,54.1,305102.0
2023-08-31 15:20:00,54.09,54.12,54.01,54.06,184523.0,54.09,54.12,54.01,54.06,184523.0
2023-08-31 15:30:00,54.05,54.1,54.05,54.09,172499.0,54.05,54.1,54.05,54.09,172499.0
2023-08-31 15:40:00,54.09,54.13,54.05,54.05,271603.0,54.09,54.13,54.05,54.05,271603.0
2023-08-31 15:50:00,54.05,54.09,53.94,53.94,1082270.0,54.05,54.09,53.94,53.94,1082270.0
2023-09-01 09:30:00,54.26,54.26,53.75,53.76,143083.0,54.26,54.26,53.75,53.76,143083.0
2023-09-01 09:40:00,53.77,53.86,53.73,53.83,78141.0,53.77,53.86,53.73,53.83,78141.0
2023-09-01 09:50:00,53.82,53.86,53.74,53.83,57414.0,53.82,53.86,53.74,53.83,57414.0
2023-09-01 10:00:00,53.83,53.98,53.76,53.97,85933.0,53.83,53.98,53.76,53.97,85933.0
2023-09-01 10:10:00,53.96,54.22,53.95,54.09,327201.0,53.96,54.22,53.95,54.09,327201.0
2023-09-01 10:20:00,54.09,54.13,54.02,54.06,90257.0,54.09,54.13,54.02,54.06,90257.0
2023-09-01 10:30:00,54.05,54.06,53.96,53.98,77982.0,54.05,54.06,53.96,53.98,77982.0
2023-09-01 10:40:00,53.98,54.0,53.89,53.94,282279.0,53.98,54.0,53.89,53.94,282279.0
2023-09-01 10:50:00,53.94,53.96,53.75,53.82,137415.0,53.94,53.96,53.75,53.82,137415.0
2023-09-01 11:00:00,53.82,53.83,53.74,53.77,114999.0,53.82,53.83,53.74,53.77,114999.0
2023-09-01 11:10:00,53.77,53.8,53.68,53.71,88233.0,53.77,53.8,53.68,53.71,88233.0
2023-09-01 11:20:00,53.72,53.76,53.66,53.69,100993.0,53.72,53.76,53.66,53.69,100993.0
2023-09-01 11:30:00,53.69,53.7,53.6,53.6,43891.0,53.69,53.7,53.6,53.6,43891.0
2023-09-01 11:40:00,53.6,53.61,53.5,53.51,121211.0,53.6,53.61,53.5,53.51,121211.0
2023-09-01 11:50:00,53.51,53.6,53.5,53.57,97835.0,53.51,53.6,53.5,53.57,97835.0
2023-09-01 12:00:00,53.58,53.58,53.47,53.5,88629.0,53.58,53.58,53.47,53.5,88629.0
2023-09-01 12:10:00,53.5,53.52,53.46,53.5,60260.0,53.5,53.52,53.46,53.5,60260.0
2023-09-01 12:20:00,53.5,53.54,53.49,53.52,40790.0,53.5,53.54,53.49,53.52,40790.0
2023-09-01 12:30:00,53.53,53.62,53.48,53.5,45429.0,53.53,53.62,53.48,53.5,45429.0
2023-09-01 12:40:00,53.5,53.57,53.48,53.57,43521.0,53.5,53.57,53.48,53.57,43521.0
2023-09-01 12:50:00,53.57,53.62,53.56,53.56,26183.0,53.57,53.62,53.56,53.56,26183.0
2023-09-01 13:00:00,53.56,53.58,53.48,53.5,56448.0,53.56,53.58,53.48,53.5,56448.0
2023-09-01 13:10:00,53.5,53.57,53.49,53.54,50435.0,53.5,53.57,53.49,53.54,50435.0
2023-09-01 13:20:00,53.54,53.62,53.51,53.59,71102.0,53.54,53.62,53.51,53.59,71102.0
2023-09-01 13:30:00,53.6,53.6,53.54,53.55,31041.0,53.6,53.6,53.54,53.55,31041.0
2023-09-01 13:40:00,53.55,53.55,53.47,53.49,68832.0,53.55,53.55,53.47,53.49,68832.0
2023-09-01 13:50:00,53.49,53.49,53.37,53.41,133386.0,53.49,53.49,53.37,53.41,133386.0
2023-09-01 14:00:00,53.41,53.46,53.34,53.37,163873.0,53.41,53.46,53.34,53.37,163873.0
2023-09-01 14:10:00,53.38,53.5,53.34,53.46,212968.0,53.38,53.5,53.34,53.46,212968.0
2023-09-01 14:20:00,53.47,53.51,53.41,53.44,95270.0,53.47,53.51,53.41,53.44,95270.0
2023-09-01 14:30:00,53.44,53.48,53.42,53.44,85518.0,53.44,53.48,53.42,53.44,85518.0
2023-09-01 14:40:00,53.44,53.5,53.42,53.5,69733.0,53.44,53.5,53.42,53.5,69733.0
2023-09-01 14:50:00,53.49,53.5,53.43,53.45,88145.0,53.49,53.5,53.43,53.45,88145.0
2023-09-01 15:00:00,53.46,53.46,53.38,53.44,116713.0,53.46,53.46,53.38,53.44,116713.0
2023-09-01 15:10:00,53.44,53.54,53.43,53.54,145426.0,53.44,53.54,53.43,53.54,145426.0
2023-09-01 15:20:00,53.55,53.65,53.5,53.64,139852.0,53.55,53.65,53.5,53.64,139852.0
2023-09-01 15:30:00,53.65,53.67,53.61,53.63,92010.0,53.65,53.67,53.61,53.63,92010.0
2023-09-01 15:40:00,53.63,53.66,53.55,53.59,243373.0,53.63,53.66,53.55,53.59,243373.0
2023-09-01 15:50:00,53.59,53.66,53.56,53.63,645573.0,53.59,53.66,53.56,53.63,645573.0
2023-09-05 09:30:00,53.79,53.79,52.78,52.82,292987.0,53.79,53.79,52.78,52.82,292987.0
2023-09-05 09:40:00,52.83,53.08,52.77,53.06,142959.0,52.83,53.08,52.77,53.06,142959.0
2023-09-05 09:50:00,53.07,53.26,53.07,53.23,89077.0,53.07,53.26,53.07,53.23,89077.0
2023-09-05 10:00:00,53.23,53.31,53.2,53.23,85093.0,53.23,53.31,53.2,53.23,85093.0
2023-09-05 10:10:00,53.23,53.43,53.22,53.43,147494.0,53.23,53.43,53.22,53.43,147494.0
2023-09-05 10:20:00,53.43,53.5,53.38,53.46,110519.0,53.43,53.5,53.38,53.46,110519.0
2023-09-05 10:30:00,53.46,53.51,53.4,53.45,122559.0,53.46,53.51,53.4,53.45,122559.0
2023-09-05 10:40:00,53.44,53.55,53.41,53.53,96685.0,53.44,53.55,53.41,53.53,96685.0
2023-09-05 10:50:00,53.53,53.53,53.4,53.48,83098.0,53.53,53.53,53.4,53.48,83098.0
2023-09-05 11:00:00,53.48,53.53,53.45,53.48,100768.0,53.48,53.53,53.45,53.48,100768.0
2023-09-05 11:10:00,53.47,53.59,53.45,53.59,63420.0,53.47,53.59,53.45,53.59,63420.0
2023-09-05 11:20:00,53.59,53.7,53.48,53.64,242627.0,53.59,53.7,53.48,53.64,242627.0
2023-09-05 11:30:00,53.64,53.76,53.64,53.72,76885.0,53.64,53.76,53.64,53.72,76885.0
2023-09-05 11:40:00,53.73,53.84,53.72,53.84,88109.0,53.73,53.84,53.72,53.84,88109.0
2023-09-05 11:50:00,53.84,53.84,53.78,53.82,46872.0,53.84,53.84,53.78,53.82,46872.0
2023-09-05 12:00:00,53.82,53.85,53.77,53.85,41867.0,53.82,53.85,53.77,53.85,41867.0
2023-09-05 12:10:00,53.85,53.85,53.8,53.83,53877.0,53.85,53.85,53.8,53.83,53877.0
2023-09-05 12:20:00,53.83,53.83,53.7,53.71,71298.0,53.83,53.83,53.7,53.71,71298.0
2023-09-05 12:30:00,53.71,53.75,53.62,53.73,160999.0,53.71,53.75,53.62,53.73,160999.0
2023-09-05 12:40:00,53.73,53.75,53.65,53.66,44053.0,53.73,53.75,53.65,53.66,44053.0
2023-09-05 12:50:00,53.66,53.68,53.59,53.62,38992.0,53.66,53.68,53.59,53.62,38992.0
2023-09-05 13:00:00,53.62,53.62,53.55,53.55,40366.0,53.62,53.62,53.55,53.55,40366.0
2023-09-05 13:10:00,53.55,53.57,53.5,53.53,31727.0,53.55,53.57,53.5,53.53,31727.0
2023-09-05 13:20:00,53.53,53.55,53.47,53.5,29597.0,53.53,53.55,53.47,53.5,29597.0
2023-09-05 13:30:00,53.5,53.5,53.4,53.41,36047.0,53.5,53.5,53.4,53.41,36047.0
2023-09-05 13:40:00,53.41,53.46,53.4,53.44,41106.0,53.41,53.46,53.4,53.44,41106.0
2023-09-05 13:50:00,53.44,53.47,53.39,53.45,53318.0,53.44,53.47,53.39,53.45,53318.0
2023-09-05 14:00:00,53.45,53.45,53.41,53.41,36223.0,53.45,53.45,53.41,53.41,36223.0
2023-09-05 14:10:00,53.41,53.43,53.37,53.43,34845.0,53.41,53.43,53.37,53.43,34845.0
2023-09-05 14:20:00,53.42,53.54,53.39,53.54,92270.0,53.42,53.54,53.39,53.54,92270.0
2023-09-05 14:30:00,53.54,53.58,53.51,53.55,58498.0,53.54,53.58,53.51,53.55,58498.0
2023-09-05 14:40:00,53.55,53.63,53.53,53.55,130922.0,53.55,53.63,53.53,53.55,130922.0
2023-09-05 14:50:00,53.55,53.66,53.53,53.66,125575.0,53.55,53.66,53.53,53.66,125575.0
2023-09-05 15:00:00,53.66,53.7,53.64,53.67,86261.0,53.66,53.7,53.64,53.67,86261.0
2023-09-05 15:10:00,53.66,53.7,53.52,53.54,192273.0,53.66,53.7,53.52,53.54,192273.0
2023-09-05 15:20:00,53.54,53.56,53.5,53.54,70289.0,53.54,53.56,53.5,53.54,70289.0
2023-09-05 15:30:00,53.53,53.53,53.42,53.47,83101.0,53.53,53.53,53.42,53.47,83101.0
2023-09-05 15:40:00,53.47,53.49,53.39,53.4,123714.0,53.47,53.49,53.39,53.4,123714.0
2023-09-05 15:50:00,53.4,53.4,53.28,53.29,529234.0,53.4,53.4,53.28,53.29,529234.0
2023-09-06 09:30:00,53.12,53.27,52.87,52.95,208208.0,53.12,53.27,52.87,52.95,208208.0
2023-09-06 09:40:00,52.95,53.04,52.87,52.91,160913.0,52.95,53.04,52.87,52.91,160913.0
2023-09-06 09:50:00,52.93,53.01,52.88,52.99,224666.0,52.93,53.01,52.88,52.99,224666.0
2023-09-06 10:00:00,52.99,53.12,52.93,53.0,331475.0,52.99,53.12,52.93,53.0,331475.0
2023-09-06 10:10:00,53.01,53.06,52.97,53.01,97955.0,53.01,53.06,52.97,53.01,97955.0
2023-09-06 10:20:00,53.01,53.03,52.94,53.0,68510.0,53.01,53.03,52.94,53.0,68510.0
2023-09-06 10:30:00,53.0,53.01,52.92,52.98,87033.0,53.0,53.01,52.92,52.98,87033.0
2023-09-06 10:40:00,52.98,53.07,52.97,52.98,275041.0,52.98,53.07,52.97,52.98,275041.0
2023-09-06 10:50:00,52.99,53.04,52.87,52.9,137005.0,52.99,53.04,52.87,52.9,137005.0
2023-09-06 11:00:00,52.9,52.94,52.81,52.89,85689.0,52.9,52.94,52.81,52.89,85689.0
2023-09-06 11:10:00,52.89,53.02,52.87,53.0,205180.0,52.89,53.02,52.87,53.0,205180.0
2023-09-06 11:20:00,53.0,53.03,52.97,53.03,73655.0,53.0,53.03,52.97,53.03,73655.0
2023-09-06 11:30:00,53.02,53.27,53.0,53.27,148510.0,53.02,53.27,53.0,53.27,148510.0
2023-09-06 11:40:00,53.27,53.43,53.26,53.35,90338.0,53.27,53.43,53.26,53.35,90338.0
2023-09-06 11:50:00,53.35,53.5,53.32,53.48,80765.0,53.35,53.5,53.32,53.48,80765.0
2023-09-06 12:00:00,53.47,53.49,53.37,53.46,59760.0,53.47,53.49,53.37,53.46,59760.0
2023-09-06 12:10:00,53.46,53.51,53.38,53.38,87071.0,53.46,53.51,53.38,53.38,87071.0
2023-09-06 12:20:00,53.38,53.64,53.36,53.59,135713.0,53.38,53.64,53.36,53.59,135713.0
2023-09-06 12:30:00,53.59,53.61,53.52,53.57,77178.0,53.59,53.61,53.52,53.57,77178.0
2023-09-06 12:40:00,53.58,53.65,53.52,53.6,66775.0,53.58,53.65,53.52,53.6,66775.0
2023-09-06 12:50:00,53.61,53.63,53.56,53.63,70927.0,53.61,53.63,53.56,53.63,70927.0
2023-09-06 13:00:00,53.62,53.75,53.6,53.75,368585.0,53.62,53.75,53.6,53.75,368585.0
2023-09-06 13:10:00,53.74,53.82,53.68,53.82,114433.0,53.74,53.82,53.68,53.82,114433.0
2023-09-06 13:20:00,53.82,53.88,53.78,53.8,92602.0,53.82,53.88,53.78,53.8,92602.0
2023-09-06 13:30:00,53.8,53.93,53.8,53.93,69423.0,53.8,53.93,53.8,53.93,69423.0
2023-09-06 13:40:00,53.93,54.0,53.89,53.99,110148.0,53.93,54.0,53.89,53.99,110148.0
2023-09-06 13:50:00,53.98,54.01,53.92,54.0,114229.0,53.98,54.01,53.92,54.0,114229.0
2023-09-06 14:00:00,54.0,54.06,53.98,54.03,85840.0,54.0,54.06,53.98,54.03,85840.0
2023-09-06 14:10:00,54.02,54.08,53.99,54.04,76903.0,54.02,54.08,53.99,54.04,76903.0
2023-09-06 14:20:00,54.04,54.13,54.02,54.13,94021.0,54.04,54.13,54.02,54.13,94021.0
2023-09-06 14:30:00,54.13,54.2,54.09,54.09,153277.0,54.13,54.2,54.09,54.09,153277.0
2023-09-06 14:40:00,54.09,54.09,53.95,53.98,76616.0,54.09,54.09,53.95,53.98,76616.0
2023-09-06 14:50:00,53.97,53.99,53.91,53.95,71790.0,53.97,53.99,53.91,53.95,71790.0
2023-09-06 15:00:00,53.96,53.97,53.86,53.86,83104.0,53.96,53.97,53.86,53.86,83104.0
2023-09-06 15:10:00,53.86,53.99,53.85,53.98,93474.0,53.86,53.99,53.85,53.98,93474.0
2023-09-06 15:20:00,53.98,53.99,53.94,53.98,108260.0,53.98,53.99,53.94,53.98,108260.0
2023-09-06 15:30:00,53.98,54.1,53.97,54.09,209586.0,53.98,54.1,53.97,54.09,209586.0
2023-09-06 15:40:00,54.08,54.12,54.02,54.04,341622.0,54.08,54.12,54.02,54.04,341622.0
2023-09-06 15:50:00,54.05,54.05,53.85,53.86,724084.0,54.05,54.05,53.85,53.86,724084.0
2023-09-07 09:30:00,54.46,54.6,54.29,54.41,422534.0,54.46,54.6,54.29,54.41,422534.0
2023-09-07 09:40:00,54.43,54.6,54.36,54.54,122475.0,54.43,54.6,54.36,54.54,122475.0
2023-09-07 09:50:00,54.53,54.56,54.37,54.41,205986.0,54.53,54.56,54.37,54.41,205986.0
2023-09-07 10:00:00,54.41,54.47,54.36,54.45,132753.0,54.41,54.47,54.36,54.45,132753.0
2023-09-07 10:10:00,54.45,54.49,54.38,54.46,251745.0,54.45,54.49,54.38,54.46,251745.0
2023-09-07 10:20:00,54.47,54.61,54.45,54.55,159389.0,54.47,54.61,54.45,54.55,159389.0
2023-09-07 10:30:00,54.53,54.56,54.41,54.45,145151.0,54.53,54.56,54.41,54.45,145151.0
2023-09-07 10:40:00,54.45,54.46,54.33,54.39,119907.0,54.45,54.46,54.33,54.39,119907.0
2023-09-07 10:50:00,54.38,54.5,54.35,54.45,253106.0,54.38,54.5,54.35,54.45,253106.0
2023-09-07 11:00:00,54.45,54.73,54.45,54.73,334367.0,54.45,54.73,54.45,54.73,334367.0
2023-09-07 11:10:00,54.73,54.76,54.54,54.56,134812.0,54.73,54.76,54.54,54.56,134812.0
2023-09-07 11:20:00,54.55,54.6,54.53,54.55,101668.0,54.55,54.6,54.53,54.55,101668.0
2023-09-07 11:30:00,54.55,54.58,54.5,54.52,124541.0,54.55,54.58,54.5,54.52,124541.0
2023-09-07 11:40:00,54.52,54.52,54.45,54.51,65815.0,54.52,54.52,54.45,54.51,65815.0
2023-09-07 11:50:00,54.52,54.54,54.44,54.45,117086.0,54.52,54.54,54.44,54.45,117086.0
2023-09-07 12:00:00,54.45,54.51,54.43,54.46,85261.0,54.45,54.51,54.43,54.46,85261.0
2023-09-07 12:10:00,54.46,54.48,54.31,54.32,75086.0,54.46,54.48,54.31,54.32,75086.0
2023-09-07 12:20:00,54.32,54.39,54.26,54.35,125960.0,54.32,54.39,54.26,54.35,125960.0
2023-09-07 12:30:00,54.34,54.44,54.33,54.4,69562.0,54.34,54.44,54.33,54.4,69562.0
2023-09-07 12:40:00,54.41,54.45,54.38,54.44,94437.0,54.41,54.45,54.38,54.44,94437.0
2023-09-07 12:50:00,54.44,54.45,54.37,54.38,120057.0,54.44,54.45,54.37,54.38,120057.0
2023-09-07 13:00:00,54.38,54.38,54.21,54.24,60797.0,54.38,54.38,54.21,54.24,60797.0
2023-09-07 13:10:00,54.25,54.26,54.22,54.23,35951.0,54.25,54.26,54.22,54.23,35951.0
2023-09-07 13:20:00,54.24,54.39,54.22,54.36,98114.0,54.24,54.39,54.22,54.36,98114.0
2023-09-07 13:30:00,54.36,54.36,54.2,54.23,65412.0,54.36,54.36,54.2,54.23,65412.0
2023-09-07 13:40:00,54.22,54.25,54.15,54.21,120698.0,54.22,54.25,54.15,54.21,120698.0
2023-09-07 13:50:00,54.21,54.21,54.16,54.21,49721.0,54.21,54.21,54.16,54.21,49721.0
2023-09-07 14:00:00,54.2,54.25,54.18,54.21,37072.0,54.2,54.25,54.18,54.21,37072.0
2023-09-07 14:10:00,54.21,54.21,54.13,54.15,52451.0,54.21,54.21,54.13,54.15,52451.0
2023-09-07 14:20:00,54.15,54.16,54.08,54.1,39108.0,54.15,54.16,54.08,54.1,39108.0
2023-09-07 14:30:00,54.09,54.12,54.0,54.0,49028.0,54.09,54.12,54.0,54.0,49028.0
2023-09-07 14:40:00,54.0,54.02,53.98,54.02,44568.0,54.0,54.02,53.98,54.02,44568.0
2023-09-07 14:50:00,54.02,54.03,53.94,53.97,70698.0,54.02,54.03,53.94,53.97,70698.0
2023-09-07 15:00:00,53.97,53.97,53.89,53.93,80768.0,53.97,53.97,53.89,53.93,80768.0
2023-09-07 15:10:00,53.92,53.97,53.91,53.94,63918.0,53.92,53.97,53.91,53.94,63918.0
2023-09-07 15:20:00,53.94,53.95,53.88,53.92,84347.0,53.94,53.95,53.88,53.92,84347.0
2023-09-07 15:30:00,53.91,53.94,53.83,53.85,100446.0,53.91,53.94,53.83,53.85,100446.0
2023-09-07 15:40:00,53.85,54.0,53.84,54.0,122771.0,53.85,54.0,53.84,54.0,122771.0
2023-09-07 15:50:00,54.0,54.02,53.78,53.89,545000.0,54.0,54.02,53.78,53.89,545000.0
2023-09-08 09:30:00,53.59,53.83,53.54,53.79,118442.0,53.59,53.83,53.54,53.79,118442.0
2023-09-08 09:40:00,53.78,53.94,53.77,53.9,63205.0,53.78,53.94,53.77,53.9,63205.0
2023-09-08 09:50:00,53.89,54.16,53.88,54.12,125721.0,53.89,54.16,53.88,54.12,125721.0
2023-09-08 10:00:00,54.12,54.13,53.93,53.94,64700.0,54.12,54.13,53.93,53.94,64700.0
2023-09-08 10:10:00,53.93,54.19,53.93,54.16,85569.0,53.93,54.19,53.93,54.16,85569.0
2023-09-08 10:20:00,54.16,54.28,54.16,54.24,129960.0,54.16,54.28,54.16,54.24,129960.0
2023-09-08 10:30:00,54.25,54.32,54.18,54.26,99238.0,54.25,54.32,54.18,54.26,99238.0
2023-09-08 10:40:00,54.26,54.26,54.19,54.26,49879.0,54.26,54.26,54.19,54.26,49879.0
2023-09-08 10:50:00,54.25,54.39,54.25,54.33,68910.0,54.25,54.39,54.25,54.33,68910.0
2023-09-08 11:00:00,54.33,54.35,54.24,54.25,68671.0,54.33,54.35,54.24,54.25,68671.0
2023-09-08 11:10:00,54.25,54.33,54.23,54.33,52336.0,54.25,54.33,54.23,54.33,52336.0
2023-09-08 11:20:00,54.33,54.41,54.25,54.35,147035.0,54.33,54.41,54.25,54.35,147035.0
2023-09-08 11:30:00,54.36,54.38,54.3,54.34,122398.0,54.36,54.38,54.3,54.34,122398.0
2023-09-08 11:40:00,54.35,54.35,54.17,54.2,41651.0,54.35,54.35,54.17,54.2,41651.0
2023-09-08 11:50:00,54.19,54.19,54.07,54.08,36612.0,54.19,54.19,54.07,54.08,36612.0
2023-09-08 12:00:00,54.07,54.08,54.0,54.01,67813.0,54.07,54.08,54.0,54.01,67813.0
2023-09-08 12:10:00,54.01,54.02,53.97,54.0,39531.0,54.01,54.02,53.97,54.0,39531.0
2023-09-08 12:20:00,54.0,54.01,53.93,53.97,39644.0,54.0,54.01,53.93,53.97,39644.0
2023-09-08 12:30:00,53.97,53.97,53.86,53.87,29522.0,53.97,53.97,53.86,53.87,29522.0
2023-09-08 12:40:00,53.86,53.96,53.86,53.9,40853.0,53.86,53.96,53.86,53.9,40853.0
2023-09-08 12:50:00,53.88,53.9,53.86,53.89,33650.0,53.88,53.9,53.86,53.89,33650.0
2023-09-08 13:00:00,53.88,53.88,53.81,53.83,44085.0,53.88,53.88,53.81,53.83,44085.0
2023-09-08 13:10:00,53.82,53.83,53.77,53.83,30332.0,53.82,53.83,53.77,53.83,30332.0
2023-09-08 13:20:00,53.83,53.83,53.72,53.75,30539.0,53.83,53.83,53.72,53.75,30539.0
2023-09-08 13:30:00,53.75,53.77,53.72,53.77,21646.0,53.75,53.77,53.72,53.77,21646.0
2023-09-08 13:40:00,53.77,53.9,53.75,53.9,62923.0,53.77,53.9,53.75,53.9,62923.0
2023-09-08 13:50:00,53.9,53.95,53.88,53.94,32371.0,53.9,53.95,53.88,53.94,32371.0
2023-09-08 14:00:00,53.94,54.01,53.94,53.98,30681.0,53.94,54.01,53.94,53.98,30681.0
2023-09-08 14:10:00,53.98,54.0,53.9,53.99,40781.0,53.98,54.0,53.9,53.99,40781.0
2023-09-08 14:20:00,54.0,54.01,53.95,53.97,26806.0,54.0,54.01,53.95,53.97,26806.0
2023-09-08 14:30:00,53.97,53.99,53.91,53.98,29217.0,53.97,53.99,53.91,53.98,29217.0
2023-09-08 14:40:00,53.97,54.02,53.96,53.96,43072.0,53.97,54.02,53.96,53.96,43072.0
2023-09-08 14:50:00,53.97,54.01,53.96,53.98,21855.0,53.97,54.01,53.96,53.98,21855.0
2023-09-08 15:00:00,53.98,53.99,53.94,53.95,32291.0,53.98,53.99,53.94,53.95,32291.0
2023-09-08 15:10:00,53.94,53.95,53.9,53.94,73414.0,53.94,53.95,53.9,53.94,73414.0
2023-09-08 15:20:00,53.94,54.0,53.91,53.98,86774.0,53.94,54.0,53.91,53.98,86774.0
2023-09-08 15:30:00,53.99,54.02,53.87,53.89,43332.0,53.99,54.02,53.87,53.89,43332.0
2023-09-08 15:40:00,53.89,53.97,53.88,53.91,92230.0,53.89,53.97,53.88,53.91,92230.0
2023-09-08 15:50:00,53.91,53.96,53.84,53.87,507421.0,53.91,53.96,53.84,53.87,507421.0
2023-09-11 09:30:00,54.06,54.2,53.92,54.06,109895.0,54.06,54.2,53.92,54.06,109895.0
2023-09-11 09:40:00,54.06,54.15,53.96,54.0,107429.0,54.06,54.15,53.96,54.0,107429.0
2023-09-11 09:50:00,54.0,54.19,53.97,54.12,49848.0,54.0,54.19,53.97,54.12,49848.0
2023-09-11 10:00:00,54.12,54.12,53.9,53.92,84301.0,54.12,54.12,53.9,53.92,84301.0
2023-09-11 10:10:00,53.92,53.95,53.82,53.83,57460.0,53.92,53.95,53.82,53.83,57460.0
2023-09-11 10:20:00,53.83,53.95,53.81,53.9,68760.0,53.83,53.95,53.81,53.9,68760.0
2023-09-11 10:30:00,53.9,53.96,53.85,53.93,99977.0,53.9,53.96,53.85,53.93,99977.0
2023-09-11 10:40:00,53.94,54.06,53.92,54.05,87225.0,53.94,54.06,53.92,54.05,87225.0
2023-09-11 10:50:00,54.05,54.09,54.0,54.02,141077.0,54.05,54.09,54.0,54.02,141077.0
2023-09-11 11:00:00,54.02,54.02,53.85,53.86,64085.0,54.02,54.02,53.85,53.86,64085.0
2023-09-11 11:10:00,53.87,54.08,53.83,54.07,83755.0,53.87,54.08,53.83,54.07,83755.0
2023-09-11 11:20:00,54.08,54.33,54.07,54.32,352867.0,54.08,54.33,54.07,54.32,352867.0
2023-09-11 11:30:00,54.33,54.49,54.32,54.48,108039.0,54.33,54.49,54.32,54.48,108039.0
2023-09-11 11:40:00,54.48,54.49,54.41,54.45,87025.0,54.48,54.49,54.41,54.45,87025.0
2023-09-11 11:50:00,54.44,54.53,54.44,54.48,91046.0,54.44,54.53,54.44,54.48,91046.0
2023-09-11 12:00:00,54.48,54.53,54.47,54.51,80362.0,54.48,54.53,54.47,54.51,80362.0
2023-09-11 12:10:00,54.51,54.53,54.44,54.45,62064.0,54.51,54.53,54.44,54.45,62064.0
2023-09-11 12:20:00,54.45,54.53,54.44,54.52,88693.0,54.45,54.53,54.44,54.52,88693.0
2023-09-11 12:30:00,54.53,54.6,54.5,54.56,69508.0,54.53,54.6,54.5,54.56,69508.0
2023-09-11 12:40:00,54.57,54.75,54.55,54.75,172150.0,54.57,54.75,54.55,54.75,172150.0
2023-09-11 12:50:00,54.75,54.78,54.68,54.75,70368.0,54.75,54.78,54.68,54.75,70368.0
2023-09-11 13:00:00,54.75,54.76,54.68,54.7,80286.0,54.75,54.76,54.68,54.7,80286.0
2023-09-11 13:10:00,54.7,54.79,54.69,54.78,64580.0,54.7,54.79,54.69,54.78,64580.0
2023-09-11 13:20:00,54.78,54.78,54.67,54.7,88183.0,54.78,54.78,54.67,54.7,88183.0
2023-09-11 13:30:00,54.71,54.79,54.66,54.74,118102.0,54.71,54.79,54.66,54.74,118102.0
2023-09-11 13:40:00,54.75,54.77,54.67,54.71,66220.0,54.75,54.77,54.67,54.71,66220.0
2023-09-11 13:50:00,54.71,54.73,54.67,54.68,59441.0,54.71,54.73,54.67,54.68,59441.0
2023-09-11 14:00:00,54.68,54.71,54.67,54.68,72921.0,54.68,54.71,54.67,54.68,72921.0
2023-09-11 14:10:00,54.69,54.72,54.67,54.72,63300.0,54.69,54.72,54.67,54.72,63300.0
2023-09-11 14:20:00,54.72,54.75,54.68,54.74,57077.0,54.72,54.75,54.68,54.74,57077.0
2023-09-11 14:30:00,54.73,54.83,54.73,54.79,68432.0,54.73,54.83,54.73,54.79,68432.0
2023-09-11 14:40:00,54.78,54.81,54.76,54.78,66161.0,54.78,54.81,54.76,54.78,66161.0
2023-09-11 14:50:00,54.77,54.78,54.71,54.74,57080.0,54.77,54.78,54.71,54.74,57080.0
2023-09-11 15:00:00,54.73,54.78,54.68,54.76,109839.0,54.73,54.78,54.68,54.76,109839.0
2023-09-11 15:10:00,54.76,54.77,54.72,54.73,82440.0,54.76,54.77,54.72,54.73,82440.0
2023-09-11 15:20:00,54.74,54.74,54.65,54.69,90399.0,54.74,54.74,54.65,54.69,90399.0
2023-09-11 15:30:00,54.68,54.71,54.66,54.69,95397.0,54.68,54.71,54.66,54.69,95397.0
2023-09-11 15:40:00,54.69,54.71,54.59,54.6,162377.0,54.69,54.71,54.59,54.6,162377.0
2023-09-11 15:50:00,54.6,54.63,54.52,54.55,509984.0,54.6,54.63,54.52,54.55,509984.0
2023-09-12 09:30:00,54.47,54.57,53.96,54.05,182769.0,54.47,54.57,53.96,54.05,182769.0
2023-09-12 09:40:00,54.05,54.05,53.77,53.87,99935.0,54.05,54.05,53.77,53.87,99935.0
2023-09-12 09:50:00,53.87,53.89,53.76,53.77,78231.0,53.87,53.89,53.76,53.77,78231.0
2023-09-12 10:00:00,53.77,53.82,53.68,53.75,136210.0,53.77,53.82,53.68,53.75,136210.0
2023-09-12 10:10:00,53.75,53.86,53.73,53.84,123426.0,53.75,53.86,53.73,53.84,123426.0
2023-09-12 10:20:00,53.83,53.86,53.74,53.85,193885.0,53.83,53.86,53.74,53.85,193885.0
2023-09-12 10:30:00,53.85,53.9,53.77,53.77,179265.0,53.85,53.9,53.77,53.77,179265.0
2023-09-12 10:40:00,53.76,53.76,53.6,53.66,175795.0,53.76,53.76,53.6,53.66,175795.0
2023-09-12 10:50:00,53.66,53.68,53.53,53.68,181938.0,53.66,53.68,53.53,53.68,181938.0
2023-09-12 11:00:00,53.7,53.84,53.64,53.82,208010.0,53.7,53.84,53.64,53.82,208010.0
2023-09-12 11:10:00,53.81,53.81,53.7,53.7,58542.0,53.81,53.81,53.7,53.7,58542.0
2023-09-12 11:20:00,53.7,53.72,53.65,53.65,44278.0,53.7,53.72,53.65,53.65,44278.0
2023-09-12 11:30:00,53.66,53.71,53.63,53.63,30947.0,53.66,53.71,53.63,53.63,30947.0
2023-09-12 11:40:00,53.63,53.65,53.58,53.62,28768.0,53.63,53.65,53.58,53.62,28768.0
2023-09-12 11:50:00,53.62,53.68,53.61,53.66,33726.0,53.62,53.68,53.61,53.66,33726.0
2023-09-12 12:00:00,53.67,53.69,53.63,53.65,24328.0,53.67,53.69,53.63,53.65,24328.0
2023-09-12 12:10:00,53.64,53.74,53.63,53.73,33094.0,53.64,53.74,53.63,53.73,33094.0
2023-09-12 12:20:00,53.73,53.79,53.72,53.75,37470.0,53.73,53.79,53.72,53.75,37470.0
2023-09-12 12:30:00,53.74,53.76,53.72,53.74,30253.0,53.74,53.76,53.72,53.74,30253.0
2023-09-12 12:40:00,53.75,53.76,53.73,53.75,28006.0,53.75,53.76,53.73,53.75,28006.0
2023-09-12 12:50:00,53.75,53.77,53.73,53.75,35407.0,53.75,53.77,53.73,53.75,35407.0
2023-09-12 13:00:00,53.75,53.82,53.73,53.77,43139.0,53.75,53.82,53.73,53.77,43139.0
2023-09-12 13:10:00,53.77,53.79,53.74,53.77,25781.0,53.77,53.79,53.74,53.77,25781.0
2023-09-12 13:20:00,53.77,53.78,53.74,53.76,28400.0,53.77,53.78,53.74,53.76,28400.0
2023-09-12 13:30:00,53.76,53.79,53.74,53.78,40838.0,53.76,53.79,53.74,53.78,40838.0
2023-09-12 13:40:00,53.78,53.79,53.72,53.74,32413.0,53.78,53.79,53.72,53.74,32413.0
2023-09-12 13:50:00,53.75,53.77,53.73,53.75,28421.0,53.75,53.77,53.73,53.75,28421.0
2023-09-12 14:00:00,53.74,53.74,53.71,53.72,17839.0,53.74,53.74,53.71,53.72,17839.0
2023-09-12 14:10:00,53.72,53.75,53.68,53.71,39202.0,53.72,53.75,53.68,53.71,39202.0
2023-09-12 14:20:00,53.71,53.72,53.68,53.69,30271.0,53.71,53.72,53.68,53.69,30271.0
2023-09-12 14:30:00,53.69,53.75,53.68,53.72,46933.0,53.69,53.75,53.68,53.72,46933.0
2023-09-12 14:40:00,53.72,53.72,53.66,53.67,25674.0,53.72,53.72,53.66,53.67,25674.0
2023-09-12 14:50:00,53.66,53.68,53.59,53.66,196750.0,53.66,53.68,53.59,53.66,196750.0
2023-09-12 15:00:00,53.67,53.67,53.5,53.51,102607.0,53.67,53.67,53.5,53.51,102607.0
2023-09-12 15:10:00,53.51,53.51,53.47,53.5,45494.0,53.51,53.51,53.47,53.5,45494.0
2023-09-12 15:20:00,53.5,53.51,53.43,53.46,57619.0,53.5,53.51,53.43,53.46,57619.0
2023-09-12 15:30:00,53.46,53.49,53.41,53.48,110307.0,53.46,53.49,53.41,53.48,110307.0
2023-09-12 15:40:00,53.48,53.56,53.46,53.53,200257.0,53.48,53.56,53.46,53.53,200257.0
2023-09-12 15:50:00,53.52,53.53,53.35,53.42,589832.0,53.52,53.53,53.35,53.42,589832.0
2023-09-13 09:30:00,53.38,53.61,53.35,53.51,103666.0,53.38,53.61,53.35,53.51,103666.0
2023-09-13 09:40:00,53.52,53.61,53.5,53.57,96196.0,53.52,53.61,53.5,53.57,96196.0
2023-09-13 09:50:00,53.58,53.62,53.44,53.5,96876.0,53.58,53.62,53.44,53.5,96876.0
2023-09-13 10:00:00,53.5,53.51,53.26,53.27,108271.0,53.5,53.51,53.26,53.27,108271.0
2023-09-13 10:10:00,53.26,53.33,53.16,53.23,127437.0,53.26,53.33,53.16,53.23,127437.0
2023-09-13 10:20:00,53.23,53.3,53.21,53.23,93147.0,53.23,53.3,53.21,53.23,93147.0
2023-09-13 10:30:00,53.23,53.32,53.18,53.22,71168.0,53.23,53.32,53.18,53.22,71168.0
2023-09-13 10:40:00,53.22,53.32,53.21,53.3,97223.0,53.22,53.32,53.21,53.3,97223.0
2023-09-13 10:50:00,53.31,53.33,53.28,53.29,65603.0,53.31,53.33,53.28,53.29,65603.0
2023-09-13 11:00:00,53.29,53.34,53.22,53.23,61315.0,53.29,53.34,53.22,53.23,61315.0
2023-09-13 11:10:00,53.23,53.31,53.22,53.29,52761.0,53.23,53.31,53.22,53.29,52761.0
2023-09-13 11:20:00,53.29,53.36,53.28,53.35,68225.0,53.29,53.36,53.28,53.35,68225.0
2023-09-13 11:30:00,53.35,53.39,53.33,53.37,96733.0,53.35,53.39,53.33,53.37,96733.0
2023-09-13 11:40:00,53.37,53.45,53.35,53.41,82262.0,53.37,53.45,53.35,53.41,82262.0
2023-09-13 11:50:00,53.41,53.45,53.41,53.42,66723.0,53.41,53.45,53.41,53.42,66723.0
2023-09-13 12:00:00,53.41,53.43,53.35,53.36,34402.0,53.41,53.43,53.35,53.36,34402.0
2023-09-13 12:10:00,53.36,53.4,53.34,53.39,37731.0,53.36,53.4,53.34,53.39,37731.0
2023-09-13 12:20:00,53.39,53.41,53.35,53.38,40455.0,53.39,53.41,53.35,53.38,40455.0
2023-09-13 12:30:00,53.38,53.46,53.37,53.44,110766.0,53.38,53.46,53.37,53.44,110766.0
2023-09-13 12:40:00,53.43,53.44,53.37,53.4,43706.0,53.43,53.44,53.37,53.4,43706.0
2023-09-13 12:50:00,53.41,53.44,53.38,53.41,28528.0,53.41,53.44,53.38,53.41,28528.0
2023-09-13 13:00:00,53.41,53.44,53.36,53.38,37261.0,53.41,53.44,53.36,53.38,37261.0
2023-09-13 13:10:00,53.38,53.4,53.34,53.37,36137.0,53.38,53.4,53.34,53.37,36137.0
2023-09-13 13:20:00,53.37,53.41,53.36,53.4,47680.0,53.37,53.41,53.36,53.4,47680.0
2023-09-13 13:30:00,53.39,53.41,53.36,53.37,34861.0,53.39,53.41,53.36,53.37,34861.0
2023-09-13 13:40:00,53.37,53.39,53.33,53.34,43386.0,53.37,53.39,53.33,53.34,43386.0
2023-09-13 13:50:00,53.34,53.35,53.2,53.21,75418.0,53.34,53.35,53.2,53.21,75418.0
2023-09-13 14:00:00,53.21,53.22,53.11,53.16,111825.0,53.21,53.22,53.11,53.16,111825.0
2023-09-13 14:10:00,53.16,53.25,53.15,53.24,96509.0,53.16,53.25,53.15,53.24,96509.0
2023-09-13 14:20:00,53.23,53.26,53.2,53.26,53903.0,53.23,53.26,53.2,53.26,53903.0
2023-09-13 14:30:00,53.26,53.32,53.24,53.32,62329.0,53.26,53.32,53.24,53.32,62329.0
2023-09-13 14:40:00,53.32,53.33,53.27,53.28,89990.0,53.32,53.33,53.27,53.28,89990.0
2023-09-13 14:50:00,53.28,53.28,53.2,53.27,55452.0,53.28,53.28,53.2,53.27,55452.0
2023-09-13 15:00:00,53.27,53.27,53.15,53.16,63923.0,53.27,53.27,53.15,53.16,63923.0
2023-09-13 15:10:00,53.15,53.2,53.13,53.13,80794.0,53.15,53.2,53.13,53.13,80794.0
2023-09-13 15:20:00,53.14,53.14,53.08,53.12,103123.0,53.14,53.14,53.08,53.12,103123.0
2023-09-13 15:30:00,53.12,53.14,53.08,53.1,149669.0,53.12,53.14,53.08,53.1,149669.0
2023-09-13 15:40:00,53.1,53.12,53.05,53.11,216975.0,53.1,53.12,53.05,53.11,216975.0
2023-09-13 15:50:00,53.1,53.21,53.05,53.21,809203.0,53.1,53.21,53.05,53.21,809203.0
2023-09-14 09:30:00,53.38,53.46,53.03,53.12,133235.0,53.38,53.46,53.03,53.12,133235.0
2023-09-14 09:40:00,53.13,53.13,52.8,52.84,98554.0,53.13,53.13,52.8,52.84,98554.0
2023-09-14 09:50:00,52.86,52.93,52.78,52.88,77474.0,52.86,52.93,52.78,52.88,77474.0
2023-09-14 10:00:00,52.88,52.97,52.8,52.95,109934.0,52.88,52.97,52.8,52.95,109934.0
2023-09-14 10:10:00,52.95,52.97,52.75,52.82,102272.0,52.95,52.97,52.75,52.82,102272.0
2023-09-14 10:20:00,52.82,52.97,52.82,52.96,49823.0,52.82,52.97,52.82,52.96,49823.0
2023-09-14 10:30:00,52.96,52.98,52.91,52.92,50158.0,52.96,52.98,52.91,52.92,50158.0
2023-09-14 10:40:00,52.93,52.93,52.87,52.91,71866.0,52.93,52.93,52.87,52.91,71866.0
2023-09-14 10:50:00,52.91,52.91,52.84,52.86,38991.0,52.91,52.91,52.84,52.86,38991.0
2023-09-14 11:00:00,52.87,52.88,52.78,52.8,64218.0,52.87,52.88,52.78,52.8,64218.0
2023-09-14 11:10:00,52.8,52.83,52.75,52.8,45418.0,52.8,52.83,52.75,52.8,45418.0
2023-09-14 11:20:00,52.8,52.81,52.76,52.78,49996.0,52.8,52.81,52.76,52.78,49996.0
2023-09-14 11:30:00,52.78,52.79,52.67,52.75,126277.0,52.78,52.79,52.67,52.75,126277.0
2023-09-14 11:40:00,52.76,52.86,52.75,52.82,44128.0,52.76,52.86,52.75,52.82,44128.0
2023-09-14 11:50:00,52.82,52.83,52.77,52.79,47270.0,52.82,52.83,52.77,52.79,47270.0
2023-09-14 12:00:00,52.79,52.86,52.77,52.86,92526.0,52.79,52.86,52.77,52.86,92526.0
2023-09-14 12:10:00,52.86,52.87,52.78,52.87,73466.0,52.86,52.87,52.78,52.87,73466.0
2023-09-14 12:20:00,52.86,52.93,52.84,52.89,125178.0,52.86,52.93,52.84,52.89,125178.0
2023-09-14 12:30:00,52.89,52.96,52.88,52.95,50649.0,52.89,52.96,52.88,52.95,50649.0
2023-09-14 12:40:00,52.95,53.02,52.92,53.01,90797.0,52.95,53.02,52.92,53.01,90797.0
2023-09-14 12:50:00,53.01,53.06,53.01,53.04,61826.0,53.01,53.06,53.01,53.04,61826.0
2023-09-14 13:00:00,53.03,53.1,53.0,53.02,54281.0,53.03,53.1,53.0,53.02,54281.0
2023-09-14 13:10:00,53.02,53.04,52.95,52.99,44570.0,53.02,53.04,52.95,52.99,44570.0
2023-09-14 13:20:00,52.98,53.03,52.95,53.01,49107.0,52.98,53.03,52.95,53.01,49107.0
2023-09-14 13:30:00,53.01,53.1,53.01,53.09,70302.0,53.01,53.1,53.01,53.09,70302.0
2023-09-14 13:40:00,53.1,53.1,53.0,53.02,61514.0,53.1,53.1,53.0,53.02,61514.0
2023-09-14 13:50:00,53.03,53.03,52.98,53.02,55894.0,53.03,53.03,52.98,53.02,55894.0
2023-09-14 14:00:00,53.02,53.04,52.99,52.99,58777.0,53.02,53.04,52.99,52.99,58777.0
2023-09-14 14:10:00,52.99,53.05,52.99,53.03,51967.0,52.99,53.05,52.99,53.03,51967.0
2023-09-14 14:20:00,53.03,53.09,53.0,53.05,77192.0,53.03,53.09,53.0,53.05,77192.0
2023-09-14 14:30:00,53.06,53.12,53.0,53.12,55348.0,53.06,53.12,53.0,53.12,55348.0
2023-09-14 14:40:00,53.12,53.14,53.07,53.11,56746.0,53.12,53.14,53.07,53.11,56746.0
2023-09-14 14:50:00,53.11,53.13,53.07,53.11,53296.0,53.11,53.13,53.07,53.11,53296.0
2023-09-14 15:00:00,53.11,53.16,53.1,53.15,75919.0,53.11,53.16,53.1,53.15,75919.0
2023-09-14 15:10:00,53.15,53.15,53.03,53.04,66975.0,53.15,53.15,53.03,53.04,66975.0
2023-09-14 15:20:00,53.03,53.04,52.95,53.0,81696.0,53.03,53.04,52.95,53.0,81696.0
2023-09-14 15:30:00,53.0,53.04,52.98,53.0,132945.0,53.0,53.04,52.98,53.0,132945.0
2023-09-14 15:40:00,53.0,53.0,52.89,52.91,294893.0,53.0,53.0,52.89,52.91,294893.0
2023-09-14 15:50:00,52.9,52.94,52.88,52.92,550091.0,52.9,52.94,52.88,52.92,550091.0
2023-09-15 09:30:00,52.99,53.23,52.88,53.0,1020078.0,52.99,53.23,52.88,53.0,1020078.0
2023-09-15 09:40:00,53.0,53.1,52.72,52.72,232241.0,53.0,53.1,52.72,52.72,232241.0
2023-09-15 09:50:00,52.73,52.86,52.71,52.86,132665.0,52.73,52.86,52.71,52.86,132665.0
2023-09-15 10:00:00,52.86,52.94,52.8,52.85,90718.0,52.86,52.94,52.8,52.85,90718.0
2023-09-15 10:10:00,52.85,52.95,52.66,52.68,302185.0,52.85,52.95,52.66,52.68,302185.0
2023-09-15 10:20:00,52.68,52.7,52.5,52.53,94743.0,52.68,52.7,52.5,52.53,94743.0
2023-09-15 10:30:00,52.53,52.62,52.52,52.57,94980.0,52.53,52.62,52.52,52.57,94980.0
2023-09-15 10:40:00,52.57,52.61,52.47,52.6,125344.0,52.57,52.61,52.47,52.6,125344.0
2023-09-15 10:50:00,52.6,52.64,52.54,52.58,157161.0,52.6,52.64,52.54,52.58,157161.0
2023-09-15 11:00:00,52.58,52.71,52.56,52.7,73972.0,52.58,52.71,52.56,52.7,73972.0
2023-09-15 11:10:00,52.7,52.77,52.67,52.74,95579.0,52.7,52.77,52.67,52.74,95579.0
2023-09-15 11:20:00,52.75,52.84,52.74,52.82,110763.0,52.75,52.84,52.74,52.82,110763.0
2023-09-15 11:30:00,52.82,52.96,52.8,52.93,158958.0,52.82,52.96,52.8,52.93,158958.0
2023-09-15 11:40:00,52.93,52.95,52.83,52.95,114062.0,52.93,52.95,52.83,52.95,114062.0
2023-09-15 11:50:00,52.94,52.99,52.89,52.93,143148.0,52.94,52.99,52.89,52.93,143148.0
2023-09-15 12:00:00,52.93,52.95,52.9,52.92,92966.0,52.93,52.95,52.9,52.92,92966.0
2023-09-15 12:10:00,52.91,53.07,52.91,53.06,65451.0,52.91,53.07,52.91,53.06,65451.0
2023-09-15 12:20:00,53.05,53.12,53.01,53.05,94362.0,53.05,53.12,53.01,53.05,94362.0
2023-09-15 12:30:00,53.05,53.18,53.05,53.18,98460.0,53.05,53.18,53.05,53.18,98460.0
2023-09-15 12:40:00,53.18,53.21,53.11,53.2,75292.0,53.18,53.21,53.11,53.2,75292.0
2023-09-15 12:50:00,53.19,53.2,53.14,53.16,54822.0,53.19,53.2,53.14,53.16,54822.0
2023-09-15 13:00:00,53.16,53.16,53.03,53.05,68651.0,53.16,53.16,53.03,53.05,68651.0
2023-09-15 13:10:00,53.04,53.09,52.99,53.0,251993.0,53.04,53.09,52.99,53.0,251993.0
2023-09-15 13:20:00,53.0,53.0,52.85,52.91,93640.0,53.0,53.0,52.85,52.91,93640.0
2023-09-15 13:30:00,52.92,53.0,52.88,52.97,81391.0,52.92,53.0,52.88,52.97,81391.0
2023-09-15 13:40:00,52.97,53.0,52.94,52.96,56097.0,52.97,53.0,52.94,52.96,56097.0
2023-09-15 13:50:00,52.95,52.97,52.89,52.91,68443.0,52.95,52.97,52.89,52.91,68443.0
2023-09-15 14:00:00,52.91,52.93,52.88,52.88,86882.0,52.91,52.93,52.88,52.88,86882.0
2023-09-15 14:10:00,52.89,52.94,52.84,52.86,75587.0,52.89,52.94,52.84,52.86,75587.0
2023-09-15 14:20:00,52.86,52.89,52.82,52.83,127248.0,52.86,52.89,52.82,52.83,127248.0
2023-09-15 14:30:00,52.83,52.88,52.81,52.87,135165.0,52.83,52.88,52.81,52.87,135165.0
2023-09-15 14:40:00,52.87,52.93,52.85,52.93,83804.0,52.87,52.93,52.85,52.93,83804.0
2023-09-15 14:50:00,52.92,52.99,52.88,52.93,137844.0,52.92,52.99,52.88,52.93,137844.0
2023-09-15 15:00:00,52.92,52.92,52.82,52.89,109956.0,52.92,52.92,52.82,52.89,109956.0
2023-09-15 15:10:00,52.89,52.9,52.83,52.85,82687.0,52.89,52.9,52.83,52.85,82687.0
2023-09-15 15:20:00,52.84,52.85,52.76,52.79,101702.0,52.84,52.85,52.76,52.79,101702.0
2023-09-15 15:30:00,52.79,52.83,52.76,52.78,195403.0,52.79,52.83,52.76,52.78,195403.0
2023-09-15 15:40:00,52.78,52.9,52.77,52.85,377220.0,52.78,52.9,52.77,52.85,377220.0
2023-09-15 15:50:00,52.85,52.94,52.79,52.91,1023110.0,52.85,52.94,52.79,52.91,1023110.0
2023-09-18 09:30:00,52.85,53.15,52.8,53.1,119636.0,52.85,53.15,52.8,53.1,119636.0
2023-09-18 09:40:00,53.09,53.4,53.04,53.36,136349.0,53.09,53.4,53.04,53.36,136349.0
2023-09-18 09:50:00,53.35,53.48,53.23,53.37,183495.0,53.35,53.48,53.23,53.37,183495.0
2023-09-18 10:00:00,53.35,53.38,53.24,53.27,114021.0,53.35,53.38,53.24,53.27,114021.0
2023-09-18 10:10:00,53.27,53.29,53.22,53.26,69482.0,53.27,53.29,53.22,53.26,69482.0
2023-09-18 10:20:00,53.25,53.39,53.24,53.39,199733.0,53.25,53.39,53.24,53.39,199733.0
2023-09-18 10:30:00,53.39,53.44,53.32,53.38,254289.0,53.39,53.44,53.32,53.38,254289.0
2023-09-18 10:40:00,53.37,53.56,53.35,53.53,361998.0,53.37,53.56,53.35,53.53,361998.0
2023-09-18 10:50:00,53.54,53.71,53.5,53.5,267421.0,53.54,53.71,53.5,53.5,267421.0
2023-09-18 11:00:00,53.49,53.56,53.45,53.52,67814.0,53.49,53.56,53.45,53.52,67814.0
2023-09-18 11:10:00,53.51,53.54,53.39,53.39,73411.0,53.51,53.54,53.39,53.39,73411.0
2023-09-18 11:20:00,53.39,53.5,53.39,53.5,48043.0,53.39,53.5,53.39,53.5,48043.0
2023-09-18 11:30:00,53.5,53.56,53.42,53.53,93786.0,53.5,53.56,53.42,53.53,93786.0
2023-09-18 11:40:00,53.53,53.6,53.52,53.58,71548.0,53.53,53.6,53.52,53.58,71548.0
2023-09-18 11:50:00,53.58,53.58,53.53,53.55,41098.0,53.58,53.58,53.53,53.55,41098.0
2023-09-18 12:00:00,53.55,53.58,53.46,53.47,40550.0,53.55,53.58,53.46,53.47,40550.0
2023-09-18 12:10:00,53.46,53.46,53.37,53.39,53208.0,53.46,53.46,53.37,53.39,53208.0
2023-09-18 12:20:00,53.4,53.47,53.39,53.44,73640.0,53.4,53.47,53.39,53.44,73640.0
2023-09-18 12:30:00,53.45,53.53,53.43,53.5,32349.0,53.45,53.53,53.43,53.5,32349.0
2023-09-18 12:40:00,53.51,53.53,53.47,53.51,38400.0,53.51,53.53,53.47,53.51,38400.0
2023-09-18 12:50:00,53.51,53.52,53.43,53.47,45375.0,53.51,53.52,53.43,53.47,45375.0
2023-09-18 13:00:00,53.47,53.54,53.45,53.5,84228.0,53.47,53.54,53.45,53.5,84228.0
2023-09-18 13:10:00,53.5,53.53,53.47,53.52,40799.0,53.5,53.53,53.47,53.52,40799.0
2023-09-18 13:20:00,53.53,53.61,53.52,53.58,114242.0,53.53,53.61,53.52,53.58,114242.0
2023-09-18 13:30:00,53.58,53.61,53.52,53.55,125647.0,53.58,53.61,53.52,53.55,125647.0
2023-09-18 13:40:00,53.55,53.55,53.46,53.48,52725.0,53.55,53.55,53.46,53.48,52725.0
2023-09-18 13:50:00,53.48,53.6,53.48,53.54,181418.0,53.48,53.6,53.48,53.54,181418.0
2023-09-18 14:00:00,53.53,53.62,53.52,53.57,169272.0,53.53,53.62,53.52,53.57,169272.0
2023-09-18 14:10:00,53.58,53.59,53.53,53.58,78078.0,53.58,53.59,53.53,53.58,78078.0
2023-09-18 14:20:00,53.58,53.58,53.45,53.46,96462.0,53.58,53.58,53.45,53.46,96462.0
2023-09-18 14:30:00,53.46,53.47,53.39,53.44,85445.0,53.46,53.47,53.39,53.44,85445.0
2023-09-18 14:40:00,53.45,53.53,53.43,53.46,200623.0,53.45,53.53,53.43,53.46,200623.0
2023-09-18 14:50:00,53.46,53.48,53.35,53.37,93290.0,53.46,53.48,53.35,53.37,93290.0
2023-09-18 15:00:00,53.37,53.37,53.24,53.26,61084.0,53.37,53.37,53.24,53.26,61084.0
2023-09-18 15:10:00,53.26,53.28,53.15,53.25,177812.0,53.26,53.28,53.15,53.25,177812.0
2023-09-18 15:20:00,53.25,53.25,53.14,53.2,101754.0,53.25,53.25,53.14,53.2,101754.0
2023-09-18 15:30:00,53.21,53.25,53.08,53.1,287448.0,53.21,53.25,53.08,53.1,287448.0
2023-09-18 15:40:00,53.11,53.11,53.04,53.08,249268.0,53.11,53.11,53.04,53.08,249268.0
2023-09-18 15:50:00,53.07,53.1,53.0,53.0,743163.0,53.07,53.1,53.0,53.0,743163.0
2023-09-19 09:30:00,53.01,53.21,52.78,52.86,275609.0,53.01,53.21,52.78,52.86,275609.0
2023-09-19 09:40:00,52.85,53.07,52.83,53.05,227372.0,52.85,53.07,52.83,53.05,227372.0
2023-09-19 09:50:00,53.05,53.05,52.84,52.9,117933.0,53.05,53.05,52.84,52.9,117933.0
2023-09-19 10:00:00,52.9,52.99,52.84,52.85,119707.0,52.9,52.99,52.84,52.85,119707.0
2023-09-19 10:10:00,52.86,52.87,52.59,52.64,137637.0,52.86,52.87,52.59,52.64,137637.0
2023-09-19 10:20:00,52.63,52.79,52.57,52.76,75489.0,52.63,52.79,52.57,52.76,75489.0
2023-09-19 10:30:00,52.76,52.8,52.72,52.74,68111.0,52.76,52.8,52.72,52.74,68111.0
2023-09-19 10:40:00,52.73,52.76,52.63,52.71,146732.0,52.73,52.76,52.63,52.71,146732.0
2023-09-19 10:50:00,52.71,52.8,52.63,52.78,134277.0,52.71,52.8,52.63,52.78,134277.0
2023-09-19 11:00:00,52.77,52.79,52.69,52.78,74955.0,52.77,52.79,52.69,52.78,74955.0
2023-09-19 11:10:00,52.78,52.84,52.74,52.8,75993.0,52.78,52.84,52.74,52.8,75993.0
2023-09-19 11:20:00,52.8,52.9,52.8,52.9,61648.0,52.8,52.9,52.8,52.9,61648.0
2023-09-19 11:30:00,52.9,52.92,52.84,52.88,90031.0,52.9,52.92,52.84,52.88,90031.0
2023-09-19 11:40:00,52.88,52.88,52.78,52.81,86321.0,52.88,52.88,52.78,52.81,86321.0
2023-09-19 11:50:00,52.81,52.86,52.72,52.86,75693.0,52.81,52.86,52.72,52.86,75693.0
2023-09-19 12:00:00,52.86,52.86,52.81,52.83,63069.0,52.86,52.86,52.81,52.83,63069.0
2023-09-19 12:10:00,52.84,52.85,52.79,52.81,64312.0,52.84,52.85,52.79,52.81,64312.0
2023-09-19 12:20:00,52.82,52.82,52.75,52.79,69607.0,52.82,52.82,52.75,52.79,69607.0
2023-09-19 12:30:00,52.79,52.84,52.78,52.8,68666.0,52.79,52.84,52.78,52.8,68666.0
2023-09-19 12:40:00,52.8,52.87,52.78,52.84,56869.0,52.8,52.87,52.78,52.84,56869.0
2023-09-19 12:50:00,52.83,52.84,52.75,52.8,47176.0,52.83,52.84,52.75,52.8,47176.0
2023-09-19 13:00:00,52.79,52.83,52.77,52.82,61894.0,52.79,52.83,52.77,52.82,61894.0
2023-09-19 13:10:00,52.82,52.92,52.81,52.9,212394.0,52.82,52.92,52.81,52.9,212394.0
2023-09-19 13:20:00,52.9,53.04,52.88,52.98,439184.0,52.9,53.04,52.88,52.98,439184.0
2023-09-19 13:30:00,52.97,53.02,52.91,52.99,105571.0,52.97,53.02,52.91,52.99,105571.0
2023-09-19 13:40:00,53.0,53.07,52.96,53.07,93404.0,53.0,53.07,52.96,53.07,93404.0
2023-09-19 13:50:00,53.07,53.07,52.97,52.97,120735.0,53.07,53.07,52.97,52.97,120735.0
2023-09-19 14:00:00,52.98,52.98,52.92,52.96,68459.0,52.98,52.98,52.92,52.96,68459.0
2023-09-19 14:10:00,52.97,53.01,52.94,53.0,70661.0,52.97,53.01,52.94,53.0,70661.0
2023-09-19 14:20:00,53.0,53.07,52.98,53.06,119188.0,53.0,53.07,52.98,53.06,119188.0
2023-09-19 14:30:00,53.05,53.15,53.05,53.12,97046.0,53.05,53.15,53.05,53.12,97046.0
2023-09-19 14:40:00,53.12,53.19,53.09,53.09,112186.0,53.12,53.19,53.09,53.09,112186.0
2023-09-19 14:50:00,53.1,53.18,53.05,53.05,128772.0,53.1,53.18,53.05,53.05,128772.0
2023-09-19 15:00:00,53.05,53.06,52.97,53.04,96691.0,53.05,53.06,52.97,53.04,96691.0
2023-09-19 15:10:00,53.04,53.05,52.96,53.04,261417.0,53.04,53.05,52.96,53.04,261417.0
2023-09-19 15:20:00,53.03,53.12,53.03,53.1,132976.0,53.03,53.12,53.03,53.1,132976.0
2023-09-19 15:30:00,53.11,53.11,53.05,53.07,122749.0,53.11,53.11,53.05,53.07,122749.0
2023-09-19 15:40:00,53.08,53.16,53.06,53.1,275630.0,53.08,53.16,53.06,53.1,275630.0
2023-09-19 15:50:00,53.1,53.13,53.01,53.03,600252.0,53.1,53.13,53.01,53.03,600252.0
2023-09-20 09:30:00,54.7,55.38,54.23,54.58,1543958.0,54.7,55.38,54.23,54.58,1543958.0
2023-09-20 09:40:00,54.58,54.61,53.67,53.69,610153.0,54.58,54.61,53.67,53.69,610153.0
2023-09-20 09:50:00,53.69,54.26,53.59,54.26,764931.0,53.69,54.26,53.59,54.26,764931.0
2023-09-20 10:00:00,54.26,54.69,54.26,54.35,451695.0,54.26,54.69,54.26,54.35,451695.0
2023-09-20 10:10:00,54.34,54.48,54.14,54.33,327039.0,54.34,54.48,54.14,54.33,327039.0
2023-09-20 10:20:00,54.34,54.39,54.26,54.31,96793.0,54.34,54.39,54.26,54.31,96793.0
2023-09-20 10:30:00,54.32,54.54,54.18,54.21,480300.0,54.32,54.54,54.18,54.21,480300.0
2023-09-20 10:40:00,54.21,54.44,54.19,54.27,268196.0,54.21,54.44,54.19,54.27,268196.0
2023-09-20 10:50:00,54.28,54.36,54.26,54.3,367291.0,54.28,54.36,54.26,54.3,367291.0
2023-09-20 11:00:00,54.3,54.31,54.03,54.12,142199.0,54.3,54.31,54.03,54.12,142199.0
2023-09-20 11:10:00,54.12,54.28,54.11,54.25,166959.0,54.12,54.28,54.11,54.25,166959.0
2023-09-20 11:20:00,54.24,54.3,54.19,54.2,170758.0,54.24,54.3,54.19,54.2,170758.0
2023-09-20 11:30:00,54.21,54.21,53.94,53.97,245279.0,54.21,54.21,53.94,53.97,245279.0
2023-09-20 11:40:00,53.98,54.06,53.94,54.05,55439.0,53.98,54.06,53.94,54.05,55439.0
2023-09-20 11:50:00,54.05,54.06,53.9,53.94,76989.0,54.05,54.06,53.9,53.94,76989.0
2023-09-20 12:00:00,53.95,53.95,53.53,53.72,173782.0,53.95,53.95,53.53,53.72,173782.0
2023-09-20 12:10:00,53.72,53.98,53.69,53.98,95134.0,53.72,53.98,53.69,53.98,95134.0
2023-09-20 12:20:00,53.98,54.22,53.96,54.15,194622.0,53.98,54.22,53.96,54.15,194622.0
2023-09-20 12:30:00,54.15,54.37,54.12,54.33,414665.0,54.15,54.37,54.12,54.33,414665.0
2023-09-20 12:40:00,54.33,54.55,54.27,54.5,566909.0,54.33,54.55,54.27,54.5,566909.0
2023-09-20 12:50:00,54.5,54.5,54.28,54.36,138001.0,54.5,54.5,54.28,54.36,138001.0
2023-09-20 13:00:00,54.36,54.41,54.25,54.32,118680.0,54.36,54.41,54.25,54.32,118680.0
2023-09-20 13:10:00,54.32,54.34,54.21,54.23,88601.0,54.32,54.34,54.21,54.23,88601.0
2023-09-20 13:20:00,54.23,54.29,54.19,54.19,112982.0,54.23,54.29,54.19,54.19,112982.0
2023-09-20 13:30:00,54.2,54.29,54.18,54.23,94410.0,54.2,54.29,54.18,54.23,94410.0
2023-09-20 13:40:00,54.23,54.43,54.21,54.4,136134.0,54.23,54.43,54.21,54.4,136134.0
2023-09-20 13:50:00,54.4,54.41,54.32,54.39,89076.0,54.4,54.41,54.32,54.39,89076.0
2023-09-20 14:00:00,54.39,54.39,54.17,54.18,217846.0,54.39,54.39,54.17,54.18,217846.0
2023-09-20 14:10:00,54.17,54.21,54.11,54.16,113880.0,54.17,54.21,54.11,54.16,113880.0
2023-09-20 14:20:00,54.15,54.22,54.11,54.16,96253.0,54.15,54.22,54.11,54.16,96253.0
2023-09-20 14:30:00,54.16,54.18,54.03,54.05,161204.0,54.16,54.18,54.03,54.05,161204.0
2023-09-20 14:40:00,54.06,54.08,53.9,53.93,134699.0,54.06,54.08,53.9,53.93,134699.0
2023-09-20 14:50:00,53.93,53.97,53.82,53.83,102046.0,53.93,53.97,53.82,53.83,102046.0
2023-09-20 15:00:00,53.82,53.93,53.75,53.84,134118.0,53.82,53.93,53.75,53.84,134118.0
2023-09-20 15:10:00,53.85,53.99,53.83,53.98,156899.0,53.85,53.99,53.83,53.98,156899.0
2023-09-20 15:20:00,53.98,54.0,53.91,53.98,153583.0,53.98,54.0,53.91,53.98,153583.0
2023-09-20 15:30:00,53.98,54.01,53.91,54.01,510801.0,53.98,54.01,53.91,54.01,510801.0
2023-09-20 15:40:00,54.01,54.08,53.96,54.05,583680.0,54.01,54.08,53.96,54.05,583680.0
2023-09-20 15:50:00,54.04,54.12,54.02,54.1,1476186.0,54.04,54.12,54.02,54.1,1476186.0
2023-09-21 09:30:00,54.02,54.45,54.02,54.43,301107.0,54.02,54.45,54.02,54.43,301107.0
2023-09-21 09:40:00,54.43,54.64,54.34,54.54,313943.0,54.43,54.64,54.34,54.54,313943.0
2023-09-21 09:50:00,54.53,54.6,54.33,54.41,373827.0,54.53,54.6,54.33,54.41,373827.0
2023-09-21 10:00:00,54.41,54.47,54.3,54.44,211890.0,54.41,54.47,54.3,54.44,211890.0
2023-09-21 10:10:00,54.43,54.58,54.37,54.37,222256.0,54.43,54.58,54.37,54.37,222256.0
2023-09-21 10:20:00,54.37,54.44,54.33,54.37,151703.0,54.37,54.44,54.33,54.37,151703.0
2023-09-21 10:30:00,54.38,54.41,54.34,54.36,175974.0,54.38,54.41,54.34,54.36,175974.0
2023-09-21 10:40:00,54.36,54.49,54.33,54.4,138661.0,54.36,54.49,54.33,54.4,138661.0
2023-09-21 10:50:00,54.4,54.47,54.38,54.46,164596.0,54.4,54.47,54.38,54.46,164596.0
2023-09-21 11:00:00,54.47,54.53,54.42,54.5,233879.0,54.47,54.53,54.42,54.5,233879.0
2023-09-21 11:10:00,54.5,54.55,54.43,54.48,214334.0,54.5,54.55,54.43,54.48,214334.0
2023-09-21 11:20:00,54.48,54.48,54.38,54.43,146787.0,54.48,54.48,54.38,54.43,146787.0
2023-09-21 11:30:00,54.43,54.46,54.3,54.32,150676.0,54.43,54.46,54.3,54.32,150676.0
2023-09-21 11:40:00,54.31,54.31,54.11,54.12,181981.0,54.31,54.31,54.11,54.12,181981.0
2023-09-21 11:50:00,54.12,54.2,54.11,54.13,167751.0,54.12,54.2,54.11,54.13,167751.0
2023-09-21 12:00:00,54.14,54.28,54.13,54.27,100168.0,54.14,54.28,54.13,54.27,100168.0
2023-09-21 12:10:00,54.26,54.28,54.18,54.19,78439.0,54.26,54.28,54.18,54.19,78439.0
2023-09-21 12:20:00,54.19,54.19,54.08,54.14,151688.0,54.19,54.19,54.08,54.14,151688.0
2023-09-21 12:30:00,54.15,54.28,54.13,54.27,140970.0,54.15,54.28,54.13,54.27,140970.0
2023-09-21 12:40:00,54.28,54.29,54.2,54.27,87044.0,54.28,54.29,54.2,54.27,87044.0
2023-09-21 12:50:00,54.26,54.3,54.23,54.26,87474.0,54.26,54.3,54.23,54.26,87474.0
2023-09-21 13:00:00,54.25,54.27,54.17,54.26,78686.0,54.25,54.27,54.17,54.26,78686.0
2023-09-21 13:10:00,54.26,54.3,54.23,54.26,82433.0,54.26,54.3,54.23,54.26,82433.0
2023-09-21 13:20:00,54.27,54.39,54.26,54.37,79163.0,54.27,54.39,54.26,54.37,79163.0
2023-09-21 13:30:00,54.38,54.45,54.33,54.4,119984.0,54.38,54.45,54.33,54.4,119984.0
2023-09-21 13:40:00,54.4,54.54,54.39,54.5,138213.0,54.4,54.54,54.39,54.5,138213.0
2023-09-21 13:50:00,54.5,54.52,54.44,54.46,131852.0,54.5,54.52,54.44,54.46,131852.0
2023-09-21 14:00:00,54.46,54.47,54.4,54.41,107579.0,54.46,54.47,54.4,54.41,107579.0
2023-09-21 14:10:00,54.41,54.43,54.34,54.35,97929.0,54.41,54.43,54.34,54.35,97929.0
2023-09-21 14:20:00,54.35,54.37,54.28,54.37,106389.0,54.35,54.37,54.28,54.37,106389.0
2023-09-21 14:30:00,54.36,54.41,54.31,54.37,138170.0,54.36,54.41,54.31,54.37,138170.0
2023-09-21 14:40:00,54.38,54.38,54.19,54.26,107620.0,54.38,54.38,54.19,54.26,107620.0
2023-09-21 14:50:00,54.25,54.29,54.23,54.29,119234.0,54.25,54.29,54.23,54.29,119234.0
2023-09-21 15:00:00,54.28,54.31,54.22,54.25,132014.0,54.28,54.31,54.22,54.25,132014.0
2023-09-21 15:10:00,54.25,54.29,54.21,54.26,168024.0,54.25,54.29,54.21,54.26,168024.0
2023-09-21 15:20:00,54.26,54.28,54.19,54.2,187228.0,54.26,54.28,54.19,54.2,187228.0
2023-09-21 15:30:00,54.2,54.2,54.09,54.11,194821.0,54.2,54.2,54.09,54.11,194821.0
2023-09-21 15:40:00,54.11,54.12,54.05,54.07,398411.0,54.11,54.12,54.05,54.07,398411.0
2023-09-21 15:50:00,54.06,54.07,53.95,53.97,1362676.0,54.06,54.07,53.95,53.97,1362676.0
2023-09-22 09:30:00,54.0,54.05,53.79,53.91,239012.0,54.0,54.05,53.79,53.91,239012.0
2023-09-22 09:40:00,53.9,53.94,53.7,53.72,155799.0,53.9,53.94,53.7,53.72,155799.0
2023-09-22 09:50:00,53.72,53.73,53.55,53.55,95945.0,53.72,53.73,53.55,53.55,95945.0
2023-09-22 10:00:00,53.56,53.7,53.5,53.67,103319.0,53.56,53.7,53.5,53.67,103319.0
2023-09-22 10:10:00,53.68,53.82,53.67,53.79,102599.0,53.68,53.82,53.67,53.79,102599.0
2023-09-22 10:20:00,53.79,53.97,53.77,53.93,110951.0,53.79,53.97,53.77,53.93,110951.0
2023-09-22 10:30:00,53.93,53.97,53.89,53.91,107846.0,53.93,53.97,53.89,53.91,107846.0
2023-09-22 10:40:00,53.9,53.92,53.83,53.87,130185.0,53.9,53.92,53.83,53.87,130185.0
2023-09-22 10:50:00,53.87,53.94,53.85,53.88,153778.0,53.87,53.94,53.85,53.88,153778.0
2023-09-22 11:00:00,53.88,53.98,53.87,53.91,134678.0,53.88,53.98,53.87,53.91,134678.0
2023-09-22 11:10:00,53.91,53.92,53.8,53.88,124733.0,53.91,53.92,53.8,53.88,124733.0
2023-09-22 11:20:00,53.88,53.98,53.87,53.95,81362.0,53.88,53.98,53.87,53.95,81362.0
2023-09-22 11:30:00,53.95,54.11,53.94,54.05,203502.0,53.95,54.11,53.94,54.05,203502.0
2023-09-22 11:40:00,54.05,54.06,53.95,53.96,74957.0,54.05,54.06,53.95,53.96,74957.0
2023-09-22 11:50:00,53.96,54.0,53.87,53.89,86890.0,53.96,54.0,53.87,53.89,86890.0
2023-09-22 12:00:00,53.88,53.98,53.86,53.97,63182.0,53.88,53.98,53.86,53.97,63182.0
2023-09-22 12:10:00,53.97,54.0,53.91,53.98,76328.0,53.97,54.0,53.91,53.98,76328.0
2023-09-22 12:20:00,53.98,53.98,53.87,53.89,48057.0,53.98,53.98,53.87,53.89,48057.0
2023-09-22 12:30:00,53.89,53.94,53.88,53.94,49650.0,53.89,53.94,53.88,53.94,49650.0
2023-09-22 12:40:00,53.94,53.96,53.87,53.88,62407.0,53.94,53.96,53.87,53.88,62407.0
2023-09-22 12:50:00,53.87,53.91,53.86,53.88,75306.0,53.87,53.91,53.86,53.88,75306.0
2023-09-22 13:00:00,53.89,53.89,53.8,53.81,80958.0,53.89,53.89,53.8,53.81,80958.0
2023-09-22 13:10:00,53.82,53.86,53.78,53.84,88846.0,53.82,53.86,53.78,53.84,88846.0
2023-09-22 13:20:00,53.84,53.86,53.74,53.79,87438.0,53.84,53.86,53.74,53.79,87438.0
2023-09-22 13:30:00,53.78,53.78,53.7,53.7,90824.0,53.78,53.78,53.7,53.7,90824.0
2023-09-22 13:40:00,53.71,53.73,53.6,53.6,91389.0,53.71,53.73,53.6,53.6,91389.0
2023-09-22 13:50:00,53.6,53.67,53.6,53.66,87896.0,53.6,53.67,53.6,53.66,87896.0
2023-09-22 14:00:00,53.66,53.67,53.59,53.66,86662.0,53.66,53.67,53.59,53.66,86662.0
2023-09-22 14:10:00,53.66,53.66,53.59,53.61,86959.0,53.66,53.66,53.59,53.61,86959.0
2023-09-22 14:20:00,53.61,53.62,53.58,53.6,112682.0,53.61,53.62,53.58,53.6,112682.0
2023-09-22 14:30:00,53.6,53.65,53.56,53.61,88793.0,53.6,53.65,53.56,53.61,88793.0
2023-09-22 14:40:00,53.61,53.61,53.52,53.55,68384.0,53.61,53.61,53.52,53.55,68384.0
2023-09-22 14:50:00,53.55,53.55,53.49,53.51,374371.0,53.55,53.55,53.49,53.51,374371.0
2023-09-22 15:00:00,53.51,53.66,53.5,53.65,102218.0,53.51,53.66,53.5,53.65,102218.0
2023-09-22 15:10:00,53.65,53.7,53.63,53.7,173018.0,53.65,53.7,53.63,53.7,173018.0
2023-09-22 15:20:00,53.7,53.75,53.69,53.74,122025.0,53.7,53.75,53.69,53.74,122025.0
2023-09-22 15:30:00,53.75,53.79,53.69,53.7,199839.0,53.75,53.79,53.69,53.7,199839.0
2023-09-22 15:40:00,53.7,53.7,53.48,53.51,279928.0,53.7,53.7,53.48,53.51,279928.0
2023-09-22 15:50:00,53.5,53.61,53.47,53.6,1318752.0,53.5,53.61,53.47,53.6,1318752.0
2023-09-25 09:30:00,53.45,53.68,53.42,53.66,176572.0,53.45,53.68,53.42,53.66,176572.0
2023-09-25 09:40:00,53.66,53.73,53.56,53.56,119726.0,53.66,53.73,53.56,53.56,119726.0
2023-09-25 09:50:00,53.56,53.64,53.56,53.61,60534.0,53.56,53.64,53.56,53.61,60534.0
2023-09-25 10:00:00,53.61,53.79,53.6,53.77,144383.0,53.61,53.79,53.6,53.77,144383.0
2023-09-25 10:10:00,53.78,53.78,53.67,53.68,69134.0,53.78,53.78,53.67,53.68,69134.0
2023-09-25 10:20:00,53.68,53.69,53.56,53.57,73671.0,53.68,53.69,53.56,53.57,73671.0
2023-09-25 10:30:00,53.56,53.64,53.56,53.6,63294.0,53.56,53.64,53.56,53.6,63294.0
2023-09-25 10:40:00,53.59,53.67,53.57,53.67,152053.0,53.59,53.67,53.57,53.67,152053.0
2023-09-25 10:50:00,53.66,53.67,53.52,53.53,76197.0,53.66,53.67,53.52,53.53,76197.0
2023-09-25 11:00:00,53.52,53.59,53.49,53.57,75790.0,53.52,53.59,53.49,53.57,75790.0
2023-09-25 11:10:00,53.56,53.65,53.54,53.65,80187.0,53.56,53.65,53.54,53.65,80187.0
2023-09-25 11:20:00,53.66,53.72,53.64,53.69,54636.0,53.66,53.72,53.64,53.69,54636.0
2023-09-25 11:30:00,53.7,53.71,53.65,53.66,59480.0,53.7,53.71,53.65,53.66,59480.0
2023-09-25 11:40:00,53.67,53.72,53.64,53.68,52271.0,53.67,53.72,53.64,53.68,52271.0
2023-09-25 11:50:00,53.67,53.73,53.66,53.66,55420.0,53.67,53.73,53.66,53.66,55420.0
2023-09-25 12:00:00,53.66,53.68,53.62,53.62,33771.0,53.66,53.68,53.62,53.62,33771.0
2023-09-25 12:10:00,53.62,53.63,53.58,53.61,42858.0,53.62,53.63,53.58,53.61,42858.0
2023-09-25 12:20:00,53.61,53.64,53.58,53.63,28074.0,53.61,53.64,53.58,53.63,28074.0
2023-09-25 12:30:00,53.64,53.67,53.62,53.64,50013.0,53.64,53.67,53.62,53.64,50013.0
2023-09-25 12:40:00,53.63,53.66,53.6,53.6,30999.0,53.63,53.66,53.6,53.6,30999.0
2023-09-25 12:50:00,53.61,53.61,53.56,53.57,34591.0,53.61,53.61,53.56,53.57,34591.0
2023-09-25 13:00:00,53.57,53.62,53.55,53.62,37953.0,53.57,53.62,53.55,53.62,37953.0
2023-09-25 13:10:00,53.62,53.68,53.6,53.68,41698.0,53.62,53.68,53.6,53.68,41698.0
2023-09-25 13:20:00,53.68,53.68,53.55,53.56,56075.0,53.68,53.68,53.55,53.56,56075.0
2023-09-25 13:30:00,53.55,53.61,53.54,53.61,30844.0,53.55,53.61,53.54,53.61,30844.0
2023-09-25 13:40:00,53.61,53.61,53.56,53.59,47667.0,53.61,53.61,53.56,53.59,47667.0
2023-09-25 13:50:00,53.59,53.62,53.57,53.62,27081.0,53.59,53.62,53.57,53.62,27081.0
2023-09-25 14:00:00,53.62,53.67,53.61,53.62,37254.0,53.62,53.67,53.61,53.62,37254.0
2023-09-25 14:10:00,53.62,53.64,53.58,53.59,50541.0,53.62,53.64,53.58,53.59,50541.0
2023-09-25 14:20:00,53.6,53.61,53.55,53.55,38678.0,53.6,53.61,53.55,53.55,38678.0
2023-09-25 14:30:00,53.55,53.61,53.55,53.59,56378.0,53.55,53.61,53.55,53.59,56378.0
2023-09-25 14:40:00,53.59,53.61,53.55,53.55,43598.0,53.59,53.61,53.55,53.55,43598.0
2023-09-25 14:50:00,53.55,53.58,53.55,53.57,34352.0,53.55,53.58,53.55,53.57,34352.0
2023-09-25 15:00:00,53.57,53.57,53.5,53.51,61629.0,53.57,53.57,53.5,53.51,61629.0
2023-09-25 15:10:00,53.52,53.6,53.5,53.57,63584.0,53.52,53.6,53.5,53.57,63584.0
2023-09-25 15:20:00,53.58,53.64,53.56,53.64,79721.0,53.58,53.64,53.56,53.64,79721.0
2023-09-25 15:30:00,53.64,53.72,53.62,53.66,187815.0,53.64,53.72,53.62,53.66,187815.0
2023-09-25 15:40:00,53.66,53.75,53.66,53.71,911542.0,53.66,53.75,53.66,53.71,911542.0
2023-09-25 15:50:00,53.71,53.83,53.7,53.8,863548.0,53.71,53.83,53.7,53.8,863548.0
2023-09-26 09:30:00,53.48,53.89,53.48,53.73,129713.0,53.48,53.89,53.48,53.73,129713.0
2023-09-26 09:40:00,53.73,53.75,53.53,53.55,101069.0,53.73,53.75,53.53,53.55,101069.0
2023-09-26 09:50:00,53.56,53.56,53.25,53.25,220999.0,53.56,53.56,53.25,53.25,220999.0
2023-09-26 10:00:00,53.26,53.39,53.2,53.21,161114.0,53.26,53.39,53.2,53.21,161114.0
2023-09-26 10:10:00,53.21,53.25,53.17,53.21,83829.0,53.21,53.25,53.17,53.21,83829.0
2023-09-26 10:20:00,53.21,53.23,53.14,53.16,112713.0,53.21,53.23,53.14,53.16,112713.0
2023-09-26 10:30:00,53.16,53.2,53.11,53.15,51973.0,53.16,53.2,53.11,53.15,51973.0
2023-09-26 10:40:00,53.15,53.16,53.0,53.07,137724.0,53.15,53.16,53.0,53.07,137724.0
2023-09-26 10:50:00,53.06,53.13,53.01,53.11,163828.0,53.06,53.13,53.01,53.11,163828.0
2023-09-26 11:00:00,53.11,53.17,53.07,53.09,104607.0,53.11,53.17,53.07,53.09,104607.0
2023-09-26 11:10:00,53.09,53.1,52.97,52.98,102707.0,53.09,53.1,52.97,52.98,102707.0
2023-09-26 11:20:00,52.97,53.02,52.94,52.95,45722.0,52.97,53.02,52.94,52.95,45722.0
2023-09-26 11:30:00,52.95,52.95,52.82,52.86,196809.0,52.95,52.95,52.82,52.86,196809.0
2023-09-26 11:40:00,52.86,52.92,52.75,52.78,136768.0,52.86,52.92,52.75,52.78,136768.0
2023-09-26 11:50:00,52.78,52.8,52.7,52.77,119520.0,52.78,52.8,52.7,52.77,119520.0
2023-09-26 12:00:00,52.76,52.84,52.71,52.83,99539.0,52.76,52.84,52.71,52.83,99539.0
2023-09-26 12:10:00,52.83,52.83,52.74,52.8,111909.0,52.83,52.83,52.74,52.8,111909.0
2023-09-26 12:20:00,52.8,52.81,52.74,52.78,295070.0,52.8,52.81,52.74,52.78,295070.0
2023-09-26 12:30:00,52.78,52.81,52.7,52.73,121139.0,52.78,52.81,52.7,52.73,121139.0
2023-09-26 12:40:00,52.73,52.78,52.71,52.78,88951.0,52.73,52.78,52.71,52.78,88951.0
2023-09-26 12:50:00,52.78,52.81,52.78,52.81,70848.0,52.78,52.81,52.78,52.81,70848.0
2023-09-26 13:00:00,52.8,53.0,52.8,52.98,130378.0,52.8,53.0,52.8,52.98,130378.0
2023-09-26 13:10:00,52.98,53.0,52.91,52.93,92552.0,52.98,53.0,52.91,52.93,92552.0
2023-09-26 13:20:00,52.93,52.93,52.77,52.81,276778.0,52.93,52.93,52.77,52.81,276778.0
2023-09-26 13:30:00,52.81,52.85,52.74,52.77,73570.0,52.81,52.85,52.74,52.77,73570.0
2023-09-26 13:40:00,52.76,52.76,52.71,52.71,102028.0,52.76,52.76,52.71,52.71,102028.0
2023-09-26 13:50:00,52.72,52.86,52.7,52.86,60917.0,52.72,52.86,52.7,52.86,60917.0
2023-09-26 14:00:00,52.86,52.86,52.76,52.79,100073.0,52.86,52.86,52.76,52.79,100073.0
2023-09-26 14:10:00,52.78,52.82,52.75,52.75,168489.0,52.78,52.82,52.75,52.75,168489.0
2023-09-26 14:20:00,52.74,52.81,52.72,52.77,45934.0,52.74,52.81,52.72,52.77,45934.0
2023-09-26 14:30:00,52.77,52.78,52.72,52.74,115676.0,52.77,52.78,52.72,52.74,115676.0
2023-09-26 14:40:00,52.75,52.78,52.73,52.73,43220.0,52.75,52.78,52.73,52.73,43220.0
2023-09-26 14:50:00,52.74,52.78,52.69,52.73,106776.0,52.74,52.78,52.69,52.73,106776.0
2023-09-26 15:00:00,52.73,52.83,52.73,52.79,131642.0,52.73,52.83,52.73,52.79,131642.0
2023-09-26 15:10:00,52.8,52.89,52.79,52.82,127188.0,52.8,52.89,52.79,52.82,127188.0
2023-09-26 15:20:00,52.82,52.85,52.76,52.84,101707.0,52.82,52.85,52.76,52.84,101707.0
2023-09-26 15:30:00,52.84,52.84,52.79,52.84,122313.0,52.84,52.84,52.79,52.84,122313.0
2023-09-26 15:40:00,52.84,52.9,52.81,52.81,258224.0,52.84,52.9,52.81,52.81,258224.0
2023-09-26 15:50:00,52.81,52.91,52.76,52.83,896970.0,52.81,52.91,52.76,52.83,896970.0
2023-09-27 09:30:00,52.78,53.1,52.78,53.05,183895.0,52.78,53.1,52.78,53.05,183895.0
2023-09-27 09:40:00,53.06,53.16,52.83,52.84,159631.0,53.06,53.16,52.83,52.84,159631.0
2023-09-27 09:50:00,52.84,52.89,52.71,52.73,128851.0,52.84,52.89,52.71,52.73,128851.0
2023-09-27 10:00:00,52.73,52.76,52.56,52.57,94160.0,52.73,52.76,52.56,52.57,94160.0
2023-09-27 10:10:00,52.56,52.72,52.54,52.69,94998.0,52.56,52.72,52.54,52.69,94998.0
2023-09-27 10:20:00,52.69,52.71,52.54,52.56,83187.0,52.69,52.71,52.54,52.56,83187.0
2023-09-27 10:30:00,52.55,52.63,52.52,52.57,116237.0,52.55,52.63,52.52,52.57,116237.0
2023-09-27 10:40:00,52.57,52.57,52.36,52.37,277769.0,52.57,52.57,52.36,52.37,277769.0
2023-09-27 10:50:00,52.37,52.4,52.18,52.2,250379.0,52.37,52.4,52.18,52.2,250379.0
2023-09-27 11:00:00,52.2,52.26,52.11,52.18,365682.0,52.2,52.26,52.11,52.18,365682.0
2023-09-27 11:10:00,52.17,52.24,52.04,52.07,295221.0,52.17,52.24,52.04,52.07,295221.0
2023-09-27 11:20:00,52.07,52.09,51.9,51.93,218733.0,52.07,52.09,51.9,51.93,218733.0
2023-09-27 11:30:00,51.93,52.13,51.93,52.13,363742.0,51.93,52.13,51.93,52.13,363742.0
2023-09-27 11:40:00,52.14,52.18,52.08,52.13,95456.0,52.14,52.18,52.08,52.13,95456.0
2023-09-27 11:50:00,52.13,52.14,52.08,52.11,159197.0,52.13,52.14,52.08,52.11,159197.0
2023-09-27 12:00:00,52.12,52.12,51.99,52.04,139463.0,52.12,52.12,51.99,52.04,139463.0
2023-09-27 12:10:00,52.06,52.06,52.0,52.0,42792.0,52.06,52.06,52.0,52.0,42792.0
2023-09-27 12:20:00,52.01,52.05,52.0,52.03,53772.0,52.01,52.05,52.0,52.03,53772.0
2023-09-27 12:30:00,52.03,52.08,52.0,52.04,39332.0,52.03,52.08,52.0,52.04,39332.0
2023-09-27 12:40:00,52.03,52.09,52.0,52.05,66037.0,52.03,52.09,52.0,52.05,66037.0
2023-09-27 12:50:00,52.05,52.08,51.85,51.88,114259.0,52.05,52.08,51.85,51.88,114259.0
2023-09-27 13:00:00,51.87,51.9,51.83,51.85,64096.0,51.87,51.9,51.83,51.85,64096.0
2023-09-27 13:10:00,51.84,51.86,51.75,51.78,76027.0,51.84,51.86,51.75,51.78,76027.0
2023-09-27 13:20:00,51.78,51.8,51.69,51.7,61136.0,51.78,51.8,51.69,51.7,61136.0
2023-09-27 13:30:00,51.71,51.75,51.68,51.74,43256.0,51.71,51.75,51.68,51.74,43256.0
2023-09-27 13:40:00,51.74,51.74,51.62,51.62,81879.0,51.74,51.74,51.62,51.62,81879.0
2023-09-27 13:50:00,51.63,51.69,51.55,51.65,113993.0,51.63,51.69,51.55,51.65,113993.0
2023-09-27 14:00:00,51.65,51.68,51.54,51.54,68240.0,51.65,51.68,51.54,51.54,68240.0
2023-09-27 14:10:00,51.54,51.61,51.54,51.58,92320.0,51.54,51.61,51.54,51.58,92320.0
2023-09-27 14:20:00,51.57,51.66,51.55,51.65,75609.0,51.57,51.66,51.55,51.65,75609.0
2023-09-27 14:30:00,51.66,52.01,51.65,52.0,255967.0,51.66,52.01,51.65,52.0,255967.0
2023-09-27 14:40:00,52.01,52.15,51.99,52.09,344004.0,52.01,52.15,51.99,52.09,344004.0
2023-09-27 14:50:00,52.1,52.12,52.01,52.08,166934.0,52.1,52.12,52.01,52.08,166934.0
2023-09-27 15:00:00,52.07,52.21,52.07,52.2,66136.0,52.07,52.21,52.07,52.2,66136.0
2023-09-27 15:10:00,52.2,52.28,52.19,52.22,121871.0,52.2,52.28,52.19,52.22,121871.0
2023-09-27 15:20:00,52.22,52.32,52.19,52.29,112772.0,52.22,52.32,52.19,52.29,112772.0
2023-09-27 15:30:00,52.29,52.29,52.17,52.21,130992.0,52.29,52.29,52.17,52.21,130992.0
2023-09-27 15:40:00,52.21,52.21,52.07,52.12,237791.0,52.21,52.21,52.07,52.12,237791.0
2023-09-27 15:50:00,52.11,52.18,52.07,52.12,783989.0,52.11,52.18,52.07,52.12,783989.0
2023-09-28 09:30:00,52.42,52.77,52.14,52.73,173578.0,52.42,52.77,52.14,52.73,173578.0
2023-09-28 09:40:00,52.73,52.9,52.7,52.88,125799.0,52.73,52.9,52.7,52.88,125799.0
2023-09-28 09:50:00,52.89,53.13,52.83,53.04,171373.0,52.89,53.13,52.83,53.04,171373.0
2023-09-28 10:00:00,53.03,53.21,53.0,53.17,168260.0,53.03,53.21,53.0,53.17,168260.0
2023-09-28 10:10:00,53.16,53.39,53.13,53.39,134290.0,53.16,53.39,53.13,53.39,134290.0
2023-09-28 10:20:00,53.4,53.5,53.36,53.37,122115.0,53.4,53.5,53.36,53.37,122115.0
2023-09-28 10:30:00,53.37,53.49,53.19,53.2,220226.0,53.37,53.49,53.19,53.2,220226.0
2023-09-28 10:40:00,53.2,53.27,53.14,53.23,280733.0,53.2,53.27,53.14,53.23,280733.0
2023-09-28 10:50:00,53.22,53.28,53.21,53.27,93440.0,53.22,53.28,53.21,53.27,93440.0
2023-09-28 11:00:00,53.26,53.28,53.18,53.27,119470.0,53.26,53.28,53.18,53.27,119470.0
2023-09-28 11:10:00,53.26,53.27,53.1,53.11,141854.0,53.26,53.27,53.1,53.11,141854.0
2023-09-28 11:20:00,53.1,53.17,53.07,53.1,104283.0,53.1,53.17,53.07,53.1,104283.0
2023-09-28 11:30:00,53.1,53.18,53.09,53.13,140358.0,53.1,53.18,53.09,53.13,140358.0
2023-09-28 11:40:00,53.13,53.32,53.12,53.31,108956.0,53.13,53.32,53.12,53.31,108956.0
2023-09-28 11:50:00,53.31,53.32,53.27,53.29,54663.0,53.31,53.32,53.27,53.29,54663.0
2023-09-28 12:00:00,53.3,53.31,53.24,53.27,67062.0,53.3,53.31,53.24,53.27,67062.0
2023-09-28 12:10:00,53.27,53.32,53.25,53.3,58482.0,53.27,53.32,53.25,53.3,58482.0
2023-09-28 12:20:00,53.3,53.39,53.3,53.35,59419.0,53.3,53.39,53.3,53.35,59419.0
2023-09-28 12:30:00,53.36,53.39,53.32,53.38,51860.0,53.36,53.39,53.32,53.38,51860.0
2023-09-28 12:40:00,53.37,53.43,53.3,53.3,71836.0,53.37,53.43,53.3,53.3,71836.0
2023-09-28 12:50:00,53.3,53.33,53.26,53.28,691638.0,53.3,53.33,53.26,53.28,691638.0
2023-09-28 13:00:00,53.28,53.28,53.16,53.28,71371.0,53.28,53.28,53.16,53.28,71371.0
2023-09-28 13:10:00,53.28,53.29,53.25,53.28,38972.0,53.28,53.29,53.25,53.28,38972.0
2023-09-28 13:20:00,53.28,53.35,53.28,53.31,44860.0,53.28,53.35,53.28,53.31,44860.0
2023-09-28 13:30:00,53.32,53.36,53.25,53.33,60007.0,53.32,53.36,53.25,53.33,60007.0
2023-09-28 13:40:00,53.33,53.39,53.28,53.36,50126.0,53.33,53.39,53.28,53.36,50126.0
2023-09-28 13:50:00,53.35,53.36,53.29,53.36,81972.0,53.35,53.36,53.29,53.36,81972.0
2023-09-28 14:00:00,53.36,53.37,53.25,53.28,34547.0,53.36,53.37,53.25,53.28,34547.0
2023-09-28 14:10:00,53.28,53.41,53.27,53.38,51501.0,53.28,53.41,53.27,53.38,51501.0
2023-09-28 14:20:00,53.37,53.44,53.36,53.42,53113.0,53.37,53.44,53.36,53.42,53113.0
2023-09-28 14:30:00,53.42,53.43,53.3,53.32,75419.0,53.42,53.43,53.3,53.32,75419.0
2023-09-28 14:40:00,53.31,53.39,53.29,53.31,68581.0,53.31,53.39,53.29,53.31,68581.0
2023-09-28 14:50:00,53.3,53.34,53.28,53.34,68452.0,53.3,53.34,53.28,53.34,68452.0
2023-09-28 15:00:00,53.34,53.35,53.31,53.33,73953.0,53.34,53.35,53.31,53.33,73953.0
2023-09-28 15:10:00,53.34,53.37,53.32,53.37,74994.0,53.34,53.37,53.32,53.37,74994.0
2023-09-28 15:20:00,53.37,53.47,53.36,53.43,112389.0,53.37,53.47,53.36,53.43,112389.0
2023-09-28 15:30:00,53.42,53.43,53.32,53.34,153098.0,53.42,53.43,53.32,53.34,153098.0
2023-09-28 15:40:00,53.34,53.41,53.3,53.39,199684.0,53.34,53.41,53.3,53.39,199684.0
2023-09-28 15:50:00,53.39,53.42,53.34,53.39,477509.0,53.39,53.42,53.34,53.39,477509.0
2023-09-29 09:30:00,53.46,53.46,52.97,53.09,151583.0,53.46,53.46,52.97,53.09,151583.0
2023-09-29 09:40:00,53.09,53.12,52.85,52.99,370729.0,53.09,53.12,52.85,52.99,370729.0
2023-09-29 09:50:00,52.98,53.12,52.97,53.12,118450.0,52.98,53.12,52.97,53.12,118450.0
2023-09-29 10:00:00,53.12,53.28,53.11,53.23,116762.0,53.12,53.28,53.11,53.23,116762.0
2023-09-29 10:10:00,53.23,53.28,53.19,53.2,69089.0,53.23,53.28,53.19,53.2,69089.0
2023-09-29 10:20:00,53.2,53.28,53.2,53.26,132463.0,53.2,53.28,53.2,53.26,132463.0
2023-09-29 10:30:00,53.25,53.3,53.17,53.18,222989.0,53.25,53.3,53.17,53.18,222989.0
2023-09-29 10:40:00,53.18,53.28,53.16,53.27,80812.0,53.18,53.28,53.16,53.27,80812.0
2023-09-29 10:50:00,53.27,53.28,53.18,53.26,83967.0,53.27,53.28,53.18,53.26,83967.0
2023-09-29 11:00:00,53.27,53.27,53.06,53.06,53892.0,53.27,53.27,53.06,53.06,53892.0
2023-09-29 11:10:00,53.05,53.12,53.05,53.1,106591.0,53.05,53.12,53.05,53.1,106591.0
2023-09-29 11:20:00,53.1,53.23,53.09,53.1,102944.0,53.1,53.23,53.09,53.1,102944.0
2023-09-29 11:30:00,53.1,53.13,53.04,53.04,94151.0,53.1,53.13,53.04,53.04,94151.0
2023-09-29 11:40:00,53.04,53.07,53.0,53.02,134136.0,53.04,53.07,53.0,53.02,134136.0
2023-09-29 11:50:00,53.02,53.05,52.88,52.95,79388.0,53.02,53.05,52.88,52.95,79388.0
2023-09-29 12:00:00,52.96,52.99,52.92,52.95,90404.0,52.96,52.99,52.92,52.95,90404.0
2023-09-29 12:10:00,52.95,53.02,52.91,53.0,250282.0,52.95,53.02,52.91,53.0,250282.0
2023-09-29 12:20:00,53.0,53.05,52.97,53.02,260144.0,53.0,53.05,52.97,53.02,260144.0
2023-09-29 12:30:00,53.02,53.03,52.95,52.96,55847.0,53.02,53.03,52.95,52.96,55847.0
2023-09-29 12:40:00,52.95,53.02,52.94,52.98,71654.0,52.95,53.02,52.94,52.98,71654.0
2023-09-29 12:50:00,52.97,53.0,52.96,52.99,115812.0,52.97,53.0,52.96,52.99,115812.0
2023-09-29 13:00:00,52.98,52.99,52.89,52.93,228647.0,52.98,52.99,52.89,52.93,228647.0
2023-09-29 13:10:00,52.93,52.96,52.9,52.95,131606.0,52.93,52.96,52.9,52.95,131606.0
2023-09-29 13:20:00,52.95,52.99,52.93,52.96,291302.0,52.95,52.99,52.93,52.96,291302.0
2023-09-29 13:30:00,52.96,52.96,52.87,52.94,87874.0,52.96,52.96,52.87,52.94,87874.0
2023-09-29 13:40:00,52.93,53.01,52.91,52.95,59556.0,52.93,53.01,52.91,52.95,59556.0
2023-09-29 13:50:00,52.95,53.0,52.9,52.91,149487.0,52.95,53.0,52.9,52.91,149487.0
2023-09-29 14:00:00,52.9,52.94,52.89,52.93,105535.0,52.9,52.94,52.89,52.93,105535.0
2023-09-29 14:10:00,52.93,52.97,52.83,52.85,125859.0,52.93,52.97,52.83,52.85,125859.0
2023-09-29 14:20:00,52.84,52.93,52.83,52.9,143138.0,52.84,52.93,52.83,52.9,143138.0
2023-09-29 14:30:00,52.89,52.93,52.75,52.8,89015.0,52.89,52.93,52.75,52.8,89015.0
2023-09-29 14:40:00,52.79,52.88,52.78,52.83,75562.0,52.79,52.88,52.78,52.83,75562.0
2023-09-29 14:50:00,52.83,52.9,52.8,52.89,93135.0,52.83,52.9,52.8,52.89,93135.0
2023-09-29 15:00:00,52.88,52.9,52.84,52.87,347455.0,52.88,52.9,52.84,52.87,347455.0
2023-09-29 15:10:00,52.87,52.97,52.86,52.95,91629.0,52.87,52.97,52.86,52.95,91629.0
2023-09-29 15:20:00,52.95,52.99,52.91,52.98,210648.0,52.95,52.99,52.91,52.98,210648.0
2023-09-29 15:30:00,52.98,52.99,52.85,52.86,456225.0,52.98,52.99,52.85,52.86,456225.0
2023-09-29 15:40:00,52.85,52.85,52.69,52.8,201533.0,52.85,52.85,52.69,52.8,201533.0
2023-09-29 15:50:00,52.8,52.95,52.7,52.82,2039409.0,52.8,52.95,52.7,52.82,2039409.0
2023-10-02 09:30:00,52.49,52.67,52.29,52.54,152453.0,52.49,52.67,52.29,52.54,152453.0
2023-10-02 09:40:00,52.53,52.61,52.43,52.55,167234.0,52.53,52.61,52.43,52.55,167234.0
2023-10-02 09:50:00,52.55,52.61,52.52,52.58,59670.0,52.55,52.61,52.52,52.58,59670.0
2023-10-02 10:00:00,52.54,52.6,52.4,52.46,84829.0,52.54,52.6,52.4,52.46,84829.0
2023-10-02 10:10:00,52.47,52.57,52.42,52.44,101304.0,52.47,52.57,52.42,52.44,101304.0
2023-10-02 10:20:00,52.43,52.49,52.39,52.42,80627.0,52.43,52.49,52.39,52.42,80627.0
2023-10-02 10:30:00,52.43,52.43,52.3,52.35,87708.0,52.43,52.43,52.3,52.35,87708.0
2023-10-02 10:40:00,52.35,52.41,52.27,52.38,132294.0,52.35,52.41,52.27,52.38,132294.0
2023-10-02 10:50:00,52.38,52.39,52.3,52.34,57504.0,52.38,52.39,52.3,52.34,57504.0
2023-10-02 11:00:00,52.34,52.46,52.34,52.35,71806.0,52.34,52.46,52.34,52.35,71806.0
2023-10-02 11:10:00,52.35,52.57,52.34,52.51,114364.0,52.35,52.57,52.34,52.51,114364.0
2023-10-02 11:20:00,52.52,52.78,52.51,52.7,110448.0,52.52,52.78,52.51,52.7,110448.0
2023-10-02 11:30:00,52.7,52.71,52.64,52.69,83629.0,52.7,52.71,52.64,52.69,83629.0
2023-10-02 11:40:00,52.69,52.72,52.55,52.58,96717.0,52.69,52.72,52.55,52.58,96717.0
2023-10-02 11:50:00,52.58,52.64,52.5,52.54,62792.0,52.58,52.64,52.5,52.54,62792.0
2023-10-02 12:00:00,52.54,52.54,52.42,52.43,32203.0,52.54,52.54,52.42,52.43,32203.0
2023-10-02 12:10:00,52.42,52.48,52.39,52.43,36125.0,52.42,52.48,52.39,52.43,36125.0
2023-10-02 12:20:00,52.43,52.46,52.42,52.43,27406.0,52.43,52.46,52.42,52.43,27406.0
2023-10-02 12:30:00,52.42,52.44,52.38,52.42,38689.0,52.42,52.44,52.38,52.42,38689.0
2023-10-02 12:40:00,52.42,52.45,52.3,52.31,71081.0,52.42,52.45,52.3,52.31,71081.0
2023-10-02 12:50:00,52.31,52.34,52.3,52.33,35723.0,52.31,52.34,52.3,52.33,35723.0
2023-10-02 13:00:00,52.33,52.39,52.31,52.38,59004.0,52.33,52.39,52.31,52.38,59004.0
2023-10-02 13:10:00,52.39,52.45,52.32,52.45,42233.0,52.39,52.45,52.32,52.45,42233.0
2023-10-02 13:20:00,52.46,52.47,52.43,52.47,28293.0,52.46,52.47,52.43,52.47,28293.0
2023-10-02 13:30:00,52.47,52.49,52.42,52.45,27563.0,52.47,52.49,52.42,52.45,27563.0
2023-10-02 13:40:00,52.45,52.49,52.44,52.46,32413.0,52.45,52.49,52.44,52.46,32413.0
2023-10-02 13:50:00,52.46,52.49,52.45,52.48,24369.0,52.46,52.49,52.45,52.48,24369.0
2023-10-02 14:00:00,52.48,52.62,52.46,52.6,41141.0,52.48,52.62,52.46,52.6,41141.0
2023-10-02 14:10:00,52.6,52.69,52.6,52.64,43793.0,52.6,52.69,52.6,52.64,43793.0
2023-10-02 14:20:00,52.64,52.64,52.56,52.57,31476.0,52.64,52.64,52.56,52.57,31476.0
2023-10-02 14:30:00,52.57,52.63,52.52,52.52,41476.0,52.57,52.63,52.52,52.52,41476.0
2023-10-02 14:40:00,52.52,52.56,52.5,52.54,39745.0,52.52,52.56,52.5,52.54,39745.0
2023-10-02 14:50:00,52.55,52.59,52.53,52.56,42041.0,52.55,52.59,52.53,52.56,42041.0
2023-10-02 15:00:00,52.57,52.67,52.56,52.66,167218.0,52.57,52.67,52.56,52.66,167218.0
2023-10-02 15:10:00,52.66,52.71,52.63,52.65,65928.0,52.66,52.71,52.63,52.65,65928.0
2023-10-02 15:20:00,52.65,52.75,52.62,52.7,110511.0,52.65,52.75,52.62,52.7,110511.0
2023-10-02 15:30:00,52.69,52.72,52.63,52.65,68957.0,52.69,52.72,52.63,52.65,68957.0
2023-10-02 15:40:00,52.65,52.78,52.64,52.71,204389.0,52.65,52.78,52.64,52.71,204389.0
2023-10-02 15:50:00,52.7,52.81,52.67,52.81,431217.0,52.7,52.81,52.67,52.81,431217.0
2023-10-03 09:30:00,52.66,52.8,52.5,52.51,152948.0,52.66,52.8,52.5,52.51,152948.0
2023-10-03 09:40:00,52.5,52.61,52.46,52.5,154713.0,52.5,52.61,52.46,52.5,154713.0
2023-10-03 09:50:00,52.49,52.5,52.2,52.21,99319.0,52.49,52.5,52.2,52.21,99319.0
2023-10-03 10:00:00,52.21,52.21,51.91,51.94,204278.0,52.21,52.21,51.91,51.94,204278.0
2023-10-03 10:10:00,51.94,52.22,51.94,52.09,118381.0,51.94,52.22,51.94,52.09,118381.0
2023-10-03 10:20:00,52.08,52.12,51.83,51.84,124844.0,52.08,52.12,51.83,51.84,124844.0
2023-10-03 10:30:00,51.83,51.92,51.81,51.83,87115.0,51.83,51.92,51.81,51.83,87115.0
2023-10-03 10:40:00,51.83,51.95,51.79,51.89,166221.0,51.83,51.95,51.79,51.89,166221.0
2023-10-03 10:50:00,51.9,51.95,51.8,51.9,101982.0,51.9,51.95,51.8,51.9,101982.0
2023-10-03 11:00:00,51.9,51.96,51.82,51.82,81615.0,51.9,51.96,51.82,51.82,81615.0
2023-10-03 11:10:00,51.83,51.84,51.77,51.8,93270.0,51.83,51.84,51.77,51.8,93270.0
2023-10-03 11:20:00,51.8,51.81,51.67,51.71,107813.0,51.8,51.81,51.67,51.71,107813.0
2023-10-03 11:30:00,51.71,51.72,51.5,51.51,148022.0,51.71,51.72,51.5,51.51,148022.0
2023-10-03 11:40:00,51.51,51.56,51.42,51.43,120446.0,51.51,51.56,51.42,51.43,120446.0
2023-10-03 11:50:00,51.43,51.56,51.42,51.55,379751.0,51.43,51.56,51.42,51.55,379751.0
2023-10-03 12:00:00,51.55,51.65,51.51,51.64,114876.0,51.55,51.65,51.51,51.64,114876.0
2023-10-03 12:10:00,51.64,51.73,51.56,51.7,78657.0,51.64,51.73,51.56,51.7,78657.0
2023-10-03 12:20:00,51.7,51.76,51.66,51.7,151327.0,51.7,51.76,51.66,51.7,151327.0
2023-10-03 12:30:00,51.71,51.82,51.7,51.79,76327.0,51.71,51.82,51.7,51.79,76327.0
2023-10-03 12:40:00,51.79,51.82,51.67,51.82,40238.0,51.79,51.82,51.67,51.82,40238.0
2023-10-03 12:50:00,51.82,51.83,51.69,51.73,162315.0,51.82,51.83,51.69,51.73,162315.0
2023-10-03 13:00:00,51.74,51.82,51.7,51.72,75125.0,51.74,51.82,51.7,51.72,75125.0
2023-10-03 13:10:00,51.72,51.73,51.66,51.68,95564.0,51.72,51.73,51.66,51.68,95564.0
2023-10-03 13:20:00,51.68,51.68,51.57,51.57,71458.0,51.68,51.68,51.57,51.57,71458.0
2023-10-03 13:30:00,51.57,51.59,51.46,51.47,169186.0,51.57,51.59,51.46,51.47,169186.0
2023-10-03 13:40:00,51.47,51.5,51.4,51.4,111380.0,51.47,51.5,51.4,51.4,111380.0
2023-10-03 13:50:00,51.4,51.42,51.31,51.31,120891.0,51.4,51.42,51.31,51.31,120891.0
2023-10-03 14:00:00,51.31,51.4,51.28,51.4,191290.0,51.31,51.4,51.28,51.4,191290.0
2023-10-03 14:10:00,51.4,51.42,51.33,51.35,120794.0,51.4,51.42,51.33,51.35,120794.0
2023-10-03 14:20:00,51.35,51.35,51.25,51.27,285379.0,51.35,51.35,51.25,51.27,285379.0
2023-10-03 14:30:00,51.27,51.51,51.25,51.51,255541.0,51.27,51.51,51.25,51.51,255541.0
2023-10-03 14:40:00,51.51,51.69,51.5,51.61,191141.0,51.51,51.69,51.5,51.61,191141.0
2023-10-03 14:50:00,51.62,51.65,51.53,51.55,180174.0,51.62,51.65,51.53,51.55,180174.0
2023-10-03 15:00:00,51.55,51.63,51.51,51.57,92969.0,51.55,51.63,51.51,51.57,92969.0
2023-10-03 15:10:00,51.58,51.65,51.54,51.62,58848.0,51.58,51.65,51.54,51.62,58848.0
2023-10-03 15:20:00,51.62,51.7,51.6,51.61,105667.0,51.62,51.7,51.6,51.61,105667.0
2023-10-03 15:30:00,51.61,51.71,51.56,51.66,143793.0,51.61,51.71,51.56,51.66,143793.0
2023-10-03 15:40:00,51.66,51.7,51.58,51.66,307197.0,51.66,51.7,51.58,51.66,307197.0
2023-10-03 15:50:00,51.65,51.68,51.48,51.55,765380.0,51.65,51.68,51.48,51.55,765380.0
2023-10-04 09:30:00,51.7,51.9,51.54,51.68,186145.0,51.7,51.9,51.54,51.68,186145.0
2023-10-04 09:40:00,51.7,51.73,51.36,51.43,136725.0,51.7,51.73,51.36,51.43,136725.0
2023-10-04 09:50:00,51.42,51.42,51.14,51.17,96379.0,51.42,51.42,51.14,51.17,96379.0
2023-10-04 10:00:00,51.16,51.21,51.1,51.18,140801.0,51.16,51.21,51.1,51.18,140801.0
2023-10-04 10:10:00,51.18,51.21,51.09,51.15,257865.0,51.18,51.21,51.09,51.15,257865.0
2023-10-04 10:20:00,51.16,51.16,51.02,51.05,115548.0,51.16,51.16,51.02,51.05,115548.0
2023-10-04 10:30:00,51.05,51.18,51.02,51.1,188746.0,51.05,51.18,51.02,51.1,188746.0
2023-10-04 10:40:00,51.09,51.17,51.03,51.05,107195.0,51.09,51.17,51.03,51.05,107195.0
2023-10-04 10:50:00,51.06,51.16,51.06,51.11,85167.0,51.06,51.16,51.06,51.11,85167.0
2023-10-04 11:00:00,51.11,51.14,51.07,51.09,129526.0,51.11,51.14,51.07,51.09,129526.0
2023-10-04 11:10:00,51.09,51.16,51.06,51.16,113408.0,51.09,51.16,51.06,51.16,113408.0
2023-10-04 11:20:00,51.16,51.21,51.11,51.12,288523.0,51.16,51.21,51.11,51.12,288523.0
2023-10-04 11:30:00,51.12,51.16,51.05,51.1,286891.0,51.12,51.16,51.05,51.1,286891.0
2023-10-04 11:40:00,51.1,51.18,51.0,51.16,163994.0,51.1,51.18,51.0,51.16,163994.0
2023-10-04 11:50:00,51.16,51.18,51.08,51.18,197961.0,51.16,51.18,51.08,51.18,197961.0
2023-10-04 12:00:00,51.17,51.19,51.12,51.16,115126.0,51.17,51.19,51.12,51.16,115126.0
2023-10-04 12:10:00,51.16,51.22,51.09,51.2,190026.0,51.16,51.22,51.09,51.2,190026.0
2023-10-04 12:20:00,51.2,51.22,51.09,51.14,198241.0,51.2,51.22,51.09,51.14,198241.0
2023-10-04 12:30:00,51.14,51.23,51.13,51.19,133313.0,51.14,51.23,51.13,51.19,133313.0
2023-10-04 12:40:00,51.19,51.26,51.15,51.26,213268.0,51.19,51.26,51.15,51.26,213268.0
2023-10-04 12:50:00,51.26,51.27,51.19,51.2,140859.0,51.26,51.27,51.19,51.2,140859.0
2023-10-04 13:00:00,51.2,51.24,51.14,51.24,119421.0,51.2,51.24,51.14,51.24,119421.0
2023-10-04 13:10:00,51.23,51.24,51.12,51.14,72049.0,51.23,51.24,51.12,51.14,72049.0
2023-10-04 13:20:00,51.14,51.18,51.09,51.1,94929.0,51.14,51.18,51.09,51.1,94929.0
2023-10-04 13:30:00,51.1,51.1,51.03,51.09,288868.0,51.1,51.1,51.03,51.09,288868.0
2023-10-04 13:40:00,51.1,51.17,51.07,51.15,179431.0,51.1,51.17,51.07,51.15,179431.0
2023-10-04 13:50:00,51.16,51.19,51.12,51.15,156250.0,51.16,51.19,51.12,51.15,156250.0
2023-10-04 14:00:00,51.14,51.17,51.04,51.05,215268.0,51.14,51.17,51.04,51.05,215268.0
2023-10-04 14:10:00,51.05,51.12,51.05,51.11,134134.0,51.05,51.12,51.05,51.11,134134.0
2023-10-04 14:20:00,51.11,51.15,51.04,51.13,103235.0,51.11,51.15,51.04,51.13,103235.0
2023-10-04 14:30:00,51.13,51.17,51.08,51.12,653692.0,51.13,51.17,51.08,51.12,653692.0
2023-10-04 14:40:00,51.12,51.26,51.11,51.19,515870.0,51.12,51.26,51.11,51.19,515870.0
2023-10-04 14:50:00,51.2,51.25,51.18,51.23,133731.0,51.2,51.25,51.18,51.23,133731.0
2023-10-04 15:00:00,51.24,51.26,51.21,51.25,142222.0,51.24,51.26,51.21,51.25,142222.0
2023-10-04 15:10:00,51.25,51.35,51.22,51.3,291415.0,51.25,51.35,51.22,51.3,291415.0
2023-10-04 15:20:00,51.3,51.34,51.25,51.29,246433.0,51.3,51.34,51.25,51.29,246433.0
2023-10-04 15:30:00,51.3,51.48,51.29,51.47,156919.0,51.3,51.48,51.29,51.47,156919.0
2023-10-04 15:40:00,51.48,51.57,51.47,51.51,212289.0,51.48,51.57,51.47,51.51,212289.0
2023-10-04 15:50:00,51.51,51.59,51.46,51.53,670583.0,51.51,51.59,51.46,51.53,670583.0
2023-10-05 09:30:00,51.67,51.94,51.55,51.92,152457.0,51.67,51.94,51.55,51.92,152457.0
2023-10-05 09:40:00,51.93,51.93,51.63,51.66,66495.0,51.93,51.93,51.63,51.66,66495.0
2023-10-05 09:50:00,51.66,51.77,51.64,51.69,149258.0,51.66,51.77,51.64,51.69,149258.0
2023-10-05 10:00:00,51.69,51.69,51.51,51.57,79653.0,51.69,51.69,51.51,51.57,79653.0
2023-10-05 10:10:00,51.56,51.58,51.48,51.58,79692.0,51.56,51.58,51.48,51.58,79692.0
2023-10-05 10:20:00,51.59,51.6,51.42,51.42,315425.0,51.59,51.6,51.42,51.42,315425.0
2023-10-05 10:30:00,51.42,51.45,51.34,51.35,144727.0,51.42,51.45,51.34,51.35,144727.0
2023-10-05 10:40:00,51.34,51.54,51.33,51.47,283076.0,51.34,51.54,51.33,51.47,283076.0
2023-10-05 10:50:00,51.47,51.63,51.47,51.63,88838.0,51.47,51.63,51.47,51.63,88838.0
2023-10-05 11:00:00,51.63,51.63,51.37,51.39,65687.0,51.63,51.63,51.37,51.39,65687.0
2023-10-05 11:10:00,51.4,51.45,51.39,51.42,38652.0,51.4,51.45,51.39,51.42,38652.0
2023-10-05 11:20:00,51.42,51.53,51.42,51.53,43119.0,51.42,51.53,51.42,51.53,43119.0
2023-10-05 11:30:00,51.52,51.53,51.37,51.37,80475.0,51.52,51.53,51.37,51.37,80475.0
2023-10-05 11:40:00,51.38,51.46,51.33,51.4,98059.0,51.38,51.46,51.33,51.4,98059.0
2023-10-05 11:50:00,51.38,51.46,51.37,51.44,75377.0,51.38,51.46,51.37,51.44,75377.0
2023-10-05 12:00:00,51.45,51.51,51.43,51.45,49444.0,51.45,51.51,51.43,51.45,49444.0
2023-10-05 12:10:00,51.45,51.52,51.43,51.51,55836.0,51.45,51.52,51.43,51.51,55836.0
2023-10-05 12:20:00,51.51,51.59,51.49,51.55,50803.0,51.51,51.59,51.49,51.55,50803.0
2023-10-05 12:30:00,51.54,51.56,51.47,51.53,56918.0,51.54,51.56,51.47,51.53,56918.0
2023-10-05 12:40:00,51.54,51.64,51.52,51.58,213906.0,51.54,51.64,51.52,51.58,213906.0
2023-10-05 12:50:00,51.58,51.58,51.35,51.38,117235.0,51.58,51.58,51.35,51.38,117235.0
2023-10-05 13:00:00,51.39,51.4,51.27,51.28,27200.0,51.39,51.4,51.27,51.28,27200.0
2023-10-05 13:10:00,51.28,51.41,51.28,51.41,46894.0,51.28,51.41,51.28,51.41,46894.0
2023-10-05 13:20:00,51.4,51.4,51.34,51.38,40630.0,51.4,51.4,51.34,51.38,40630.0
2023-10-05 13:30:00,51.38,51.47,51.33,51.43,50213.0,51.38,51.47,51.33,51.43,50213.0
2023-10-05 13:40:00,51.45,51.57,51.44,51.53,37327.0,51.45,51.57,51.44,51.53,37327.0
2023-10-05 13:50:00,51.53,51.54,51.46,51.52,48473.0,51.53,51.54,51.46,51.52,48473.0
2023-10-05 14:00:00,51.53,51.57,51.49,51.5,37201.0,51.53,51.57,51.49,51.5,37201.0
2023-10-05 14:10:00,51.5,51.53,51.43,51.53,57432.0,51.5,51.53,51.43,51.53,57432.0
2023-10-05 14:20:00,51.53,51.58,51.5,51.57,49250.0,51.53,51.58,51.5,51.57,49250.0
2023-10-05 14:30:00,51.58,51.71,51.57,51.71,59654.0,51.58,51.71,51.57,51.71,59654.0
2023-10-05 14:40:00,51.7,51.74,51.65,51.66,78872.0,51.7,51.74,51.65,51.66,78872.0
2023-10-05 14:50:00,51.66,51.68,51.6,51.64,73870.0,51.66,51.68,51.6,51.64,73870.0
2023-10-05 15:00:00,51.64,51.81,51.63,51.75,203431.0,51.64,51.81,51.63,51.75,203431.0
2023-10-05 15:10:00,51.75,51.76,51.68,51.71,93571.0,51.75,51.76,51.68,51.71,93571.0
2023-10-05 15:20:00,51.71,51.75,51.67,51.73,95599.0,51.71,51.75,51.67,51.73,95599.0
2023-10-05 15:30:00,51.73,51.74,51.66,51.66,76383.0,51.73,51.74,51.66,51.66,76383.0
2023-10-05 15:40:00,51.66,51.71,51.62,51.71,135401.0,51.66,51.71,51.62,51.71,135401.0
2023-10-05 15:50:00,51.71,51.73,51.66,51.69,360029.0,51.71,51.73,51.66,51.69,360029.0
2023-10-06 09:30:00,51.5,51.74,51.5,51.51,137937.0,51.5,51.74,51.5,51.51,137937.0
2023-10-06 09:40:00,51.51,51.53,51.25,51.42,86118.0,51.51,51.53,51.25,51.42,86118.0
2023-10-06 09:50:00,51.42,51.57,51.42,51.56,44001.0,51.42,51.57,51.42,51.56,44001.0
2023-10-06 10:00:00,51.55,51.62,51.51,51.53,112292.0,51.55,51.62,51.51,51.53,112292.0
2023-10-06 10:10:00,51.51,51.58,51.45,51.46,78872.0,51.51,51.58,51.45,51.46,78872.0
2023-10-06 10:20:00,51.46,51.7,51.41,51.68,288662.0,51.46,51.7,51.41,51.68,288662.0
2023-10-06 10:30:00,51.69,51.76,51.63,51.73,156297.0,51.69,51.76,51.63,51.73,156297.0
2023-10-06 10:40:00,51.73,51.8,51.69,51.75,77300.0,51.73,51.8,51.69,51.75,77300.0
2023-10-06 10:50:00,51.75,51.76,51.64,51.72,149926.0,51.75,51.76,51.64,51.72,149926.0
2023-10-06 11:00:00,51.72,51.84,51.71,51.83,81731.0,51.72,51.84,51.71,51.83,81731.0
2023-10-06 11:10:00,51.83,51.84,51.78,51.8,65527.0,51.83,51.84,51.78,51.8,65527.0
2023-10-06 11:20:00,51.8,52.02,51.79,52.0,105292.0,51.8,52.02,51.79,52.0,105292.0
2023-10-06 11:30:00,52.01,52.05,51.98,52.04,77653.0,52.01,52.05,51.98,52.04,77653.0
2023-10-06 11:40:00,52.04,52.21,52.03,52.16,140932.0,52.04,52.21,52.03,52.16,140932.0
2023-10-06 11:50:00,52.17,52.23,52.15,52.22,84083.0,52.17,52.23,52.15,52.22,84083.0
2023-10-06 12:00:00,52.22,52.35,52.21,52.29,129000.0,52.22,52.35,52.21,52.29,129000.0
2023-10-06 12:10:00,52.3,52.32,52.24,52.3,50960.0,52.3,52.32,52.24,52.3,50960.0
2023-10-06 12:20:00,52.29,52.3,52.19,52.25,59265.0,52.29,52.3,52.19,52.25,59265.0
2023-10-06 12:30:00,52.25,52.26,52.2,52.23,39976.0,52.25,52.26,52.2,52.23,39976.0
2023-10-06 12:40:00,52.23,52.3,52.22,52.29,63539.0,52.23,52.3,52.22,52.29,63539.0
2023-10-06 12:50:00,52.3,52.31,52.24,52.27,46357.0,52.3,52.31,52.24,52.27,46357.0
2023-10-06 13:00:00,52.27,52.27,52.17,52.22,38853.0,52.27,52.27,52.17,52.22,38853.0
2023-10-06 13:10:00,52.23,52.31,52.19,52.27,55726.0,52.23,52.31,52.19,52.27,55726.0
2023-10-06 13:20:00,52.27,52.4,52.26,52.37,56721.0,52.27,52.4,52.26,52.37,56721.0
2023-10-06 13:30:00,52.37,52.42,52.34,52.38,56613.0,52.37,52.42,52.34,52.38,56613.0
2023-10-06 13:40:00,52.38,52.4,52.35,52.4,58561.0,52.38,52.4,52.35,52.4,58561.0
2023-10-06 13:50:00,52.39,52.39,52.28,52.33,148406.0,52.39,52.39,52.28,52.33,148406.0
2023-10-06 14:00:00,52.33,52.33,52.22,52.24,50721.0,52.33,52.33,52.22,52.24,50721.0
2023-10-06 14:10:00,52.25,52.27,52.23,52.25,58612.0,52.25,52.27,52.23,52.25,58612.0
2023-10-06 14:20:00,52.24,52.31,52.23,52.3,53881.0,52.24,52.31,52.23,52.3,53881.0
2023-10-06 14:30:00,52.3,52.38,52.28,52.34,137366.0,52.3,52.38,52.28,52.34,137366.0
2023-10-06 14:40:00,52.34,52.5,52.33,52.49,132598.0,52.34,52.5,52.33,52.49,132598.0
2023-10-06 14:50:00,52.5,52.5,52.38,52.4,207175.0,52.5,52.5,52.38,52.4,207175.0
2023-10-06 15:00:00,52.4,52.4,52.3,52.35,71612.0,52.4,52.4,52.3,52.35,71612.0
2023-10-06 15:10:00,52.35,52.44,52.24,52.25,117588.0,52.35,52.44,52.24,52.25,117588.0
2023-10-06 15:20:00,52.24,52.28,52.2,52.27,110980.0,52.24,52.28,52.2,52.27,110980.0
2023-10-06 15:30:00,52.27,52.3,52.2,52.29,167639.0,52.27,52.3,52.2,52.29,167639.0
2023-10-06 15:40:00,52.29,52.3,52.15,52.18,142699.0,52.29,52.3,52.15,52.18,142699.0
2023-10-06 15:50:00,52.17,52.17,52.08,52.1,425515.0,52.17,52.17,52.08,52.1,425515.0
2023-10-09 09:30:00,51.83,52.12,51.8,52.04,156680.0,51.83,52.12,51.8,52.04,156680.0
2023-10-09 09:40:00,52.04,52.34,52.01,52.34,102548.0,52.04,52.34,52.01,52.34,102548.0
2023-10-09 09:50:00,52.35,52.42,52.23,52.26,64761.0,52.35,52.42,52.23,52.26,64761.0
2023-10-09 10:00:00,52.23,52.28,52.11,52.16,122803.0,52.23,52.28,52.11,52.16,122803.0
2023-10-09 10:10:00,52.16,52.24,52.0,52.1,121705.0,52.16,52.24,52.0,52.1,121705.0
2023-10-09 10:20:00,52.1,52.19,52.0,52.13,191045.0,52.1,52.19,52.0,52.13,191045.0
2023-10-09 10:30:00,52.13,52.14,51.99,52.0,79855.0,52.13,52.14,51.99,52.0,79855.0
2023-10-09 10:40:00,52.01,52.06,51.99,52.0,105327.0,52.01,52.06,51.99,52.0,105327.0
2023-10-09 10:50:00,52.0,52.07,51.94,51.98,130354.0,52.0,52.07,51.94,51.98,130354.0
2023-10-09 11:00:00,51.98,52.04,51.97,51.99,59330.0,51.98,52.04,51.97,51.99,59330.0
2023-10-09 11:10:00,51.99,52.11,51.96,52.1,52312.0,51.99,52.11,51.96,52.1,52312.0
2023-10-09 11:20:00,52.1,52.21,52.08,52.21,96785.0,52.1,52.21,52.08,52.21,96785.0
2023-10-09 11:30:00,52.21,52.25,52.13,52.16,48748.0,52.21,52.25,52.13,52.16,48748.0
2023-10-09 11:40:00,52.16,52.22,52.08,52.1,213970.0,52.16,52.22,52.08,52.1,213970.0
2023-10-09 11:50:00,52.1,52.12,52.04,52.1,59034.0,52.1,52.12,52.04,52.1,59034.0
2023-10-09 12:00:00,52.1,52.17,52.05,52.13,72499.0,52.1,52.17,52.05,52.13,72499.0
2023-10-09 12:10:00,52.14,52.17,52.09,52.15,64700.0,52.14,52.17,52.09,52.15,64700.0
2023-10-09 12:20:00,52.16,52.26,52.14,52.25,69301.0,52.16,52.26,52.14,52.25,69301.0
2023-10-09 12:30:00,52.26,52.26,52.15,52.15,65130.0,52.26,52.26,52.15,52.15,65130.0
2023-10-09 12:40:00,52.14,52.17,52.1,52.11,23809.0,52.14,52.17,52.1,52.11,23809.0
2023-10-09 12:50:00,52.11,52.16,52.08,52.13,35050.0,52.11,52.16,52.08,52.13,35050.0
2023-10-09 13:00:00,52.13,52.15,52.07,52.14,26745.0,52.13,52.15,52.07,52.14,26745.0
2023-10-09 13:10:00,52.14,52.15,52.12,52.13,33510.0,52.14,52.15,52.12,52.13,33510.0
2023-10-09 13:20:00,52.13,52.14,52.08,52.11,30786.0,52.13,52.14,52.08,52.11,30786.0
2023-10-09 13:30:00,52.11,52.27,52.11,52.22,53801.0,52.11,52.27,52.11,52.22,53801.0
2023-10-09 13:40:00,52.22,52.35,52.21,52.33,33481.0,52.22,52.35,52.21,52.33,33481.0
2023-10-09 13:50:00,52.33,52.37,52.32,52.37,24163.0,52.33,52.37,52.32,52.37,24163.0
2023-10-09 14:00:00,52.37,52.43,52.32,52.41,31694.0,52.37,52.43,52.32,52.41,31694.0
2023-10-09 14:10:00,52.4,52.44,52.39,52.41,25940.0,52.4,52.44,52.39,52.41,25940.0
2023-10-09 14:20:00,52.41,52.43,52.36,52.38,24403.0,52.41,52.43,52.36,52.38,24403.0
2023-10-09 14:30:00,52.38,52.4,52.35,52.38,43096.0,52.38,52.4,52.35,52.38,43096.0
2023-10-09 14:40:00,52.38,52.46,52.37,52.4,35674.0,52.38,52.46,52.37,52.4,35674.0
2023-10-09 14:50:00,52.4,52.41,52.36,52.4,36781.0,52.4,52.41,52.36,52.4,36781.0
2023-10-09 15:00:00,52.4,52.42,52.33,52.37,60574.0,52.4,52.42,52.33,52.37,60574.0
2023-10-09 15:10:00,52.37,52.44,52.36,52.41,73223.0,52.37,52.44,52.36,52.41,73223.0
2023-10-09 15:20:00,52.41,52.41,52.34,52.38,86507.0,52.41,52.41,52.34,52.38,86507.0
2023-10-09 15:30:00,52.37,52.38,52.31,52.33,90657.0,52.37,52.38,52.31,52.33,90657.0
2023-10-09 15:40:00,52.33,52.36,52.25,52.29,200172.0,52.33,52.36,52.25,52.29,200172.0
2023-10-09 15:50:00,52.28,52.42,52.27,52.4,725598.0,52.28,52.42,52.27,52.4,725598.0
2023-10-10 09:30:00,52.46,52.67,52.3,52.58,202285.0,52.46,52.67,52.3,52.58,202285.0
2023-10-10 09:40:00,52.58,52.68,52.49,52.52,209510.0,52.58,52.68,52.49,52.52,209510.0
2023-10-10 09:50:00,52.52,52.72,52.51,52.72,92182.0,52.52,52.72,52.51,52.72,92182.0
2023-10-10 10:00:00,52.72,52.85,52.71,52.76,124241.0,52.72,52.85,52.71,52.76,124241.0
2023-10-10 10:10:00,52.75,53.02,52.75,52.98,200341.0,52.75,53.02,52.75,52.98,200341.0
2023-10-10 10:20:00,52.97,53.1,52.96,53.04,132918.0,52.97,53.1,52.96,53.04,132918.0
2023-10-10 10:30:00,53.03,53.26,53.02,53.23,123569.0,53.03,53.26,53.02,53.23,123569.0
2023-10-10 10:40:00,53.22,53.24,53.1,53.2,238122.0,53.22,53.24,53.1,53.2,238122.0
2023-10-10 10:50:00,53.21,53.3,53.2,53.26,209759.0,53.21,53.3,53.2,53.26,209759.0
2023-10-10 11:00:00,53.27,53.39,53.18,53.35,82376.0,53.27,53.39,53.18,53.35,82376.0
2023-10-10 11:10:00,53.35,53.53,53.35,53.53,186514.0,53.35,53.53,53.35,53.53,186514.0
2023-10-10 11:20:00,53.53,53.53,53.44,53.49,173428.0,53.53,53.53,53.44,53.49,173428.0
2023-10-10 11:30:00,53.5,53.58,53.47,53.57,112856.0,53.5,53.58,53.47,53.57,112856.0
2023-10-10 11:40:00,53.56,53.66,53.55,53.59,537847.0,53.56,53.66,53.55,53.59,537847.0
2023-10-10 11:50:00,53.59,53.68,53.53,53.63,249741.0,53.59,53.68,53.53,53.63,249741.0
2023-10-10 12:00:00,53.62,53.78,53.62,53.78,91373.0,53.62,53.78,53.62,53.78,91373.0
2023-10-10 12:10:00,53.78,53.92,53.78,53.85,150594.0,53.78,53.92,53.78,53.85,150594.0
2023-10-10 12:20:00,53.84,53.85,53.73,53.8,95980.0,53.84,53.85,53.73,53.8,95980.0
2023-10-10 12:30:00,53.8,53.88,53.79,53.85,135085.0,53.8,53.88,53.79,53.85,135085.0
2023-10-10 12:40:00,53.85,53.9,53.83,53.9,110981.0,53.85,53.9,53.83,53.9,110981.0
2023-10-10 12:50:00,53.9,53.93,53.84,53.87,125281.0,53.9,53.93,53.84,53.87,125281.0
2023-10-10 13:00:00,53.87,53.91,53.79,53.9,127138.0,53.87,53.91,53.79,53.9,127138.0
2023-10-10 13:10:00,53.89,53.93,53.79,53.8,154013.0,53.89,53.93,53.79,53.8,154013.0
2023-10-10 13:20:00,53.8,53.86,53.77,53.85,143270.0,53.8,53.86,53.77,53.85,143270.0
2023-10-10 13:30:00,53.86,53.88,53.8,53.87,107650.0,53.86,53.88,53.8,53.87,107650.0
2023-10-10 13:40:00,53.87,53.95,53.86,53.89,126235.0,53.87,53.95,53.86,53.89,126235.0
2023-10-10 13:50:00,53.89,53.98,53.86,53.94,290717.0,53.89,53.98,53.86,53.94,290717.0
2023-10-10 14:00:00,53.95,53.95,53.79,53.8,160151.0,53.95,53.95,53.79,53.8,160151.0
2023-10-10 14:10:00,53.8,53.87,53.74,53.77,142515.0,53.8,53.87,53.74,53.77,142515.0
2023-10-10 14:20:00,53.77,53.82,53.73,53.73,118490.0,53.77,53.82,53.73,53.73,118490.0
2023-10-10 14:30:00,53.74,53.9,53.65,53.66,324885.0,53.74,53.9,53.65,53.66,324885.0
2023-10-10 14:40:00,53.66,53.76,53.65,53.7,101819.0,53.66,53.76,53.65,53.7,101819.0
2023-10-10 14:50:00,53.7,53.71,53.64,53.7,210790.0,53.7,53.71,53.64,53.7,210790.0
2023-10-10 15:00:00,53.7,53.82,53.68,53.79,132404.0,53.7,53.82,53.68,53.79,132404.0
2023-10-10 15:10:00,53.8,53.83,53.77,53.8,116744.0,53.8,53.83,53.77,53.8,116744.0
2023-10-10 15:20:00,53.8,53.82,53.77,53.8,169612.0,53.8,53.82,53.77,53.8,169612.0
2023-10-10 15:30:00,53.8,53.84,53.72,53.74,246137.0,53.8,53.84,53.72,53.74,246137.0
2023-10-10 15:40:00,53.75,53.86,53.74,53.86,333426.0,53.75,53.86,53.74,53.86,333426.0
2023-10-10 15:50:00,53.86,53.91,53.8,53.82,1114151.0,53.86,53.91,53.8,53.82,1114151.0
2023-10-11 09:30:00,53.56,53.78,52.43,52.56,685666.0,53.56,53.78,52.43,52.56,685666.0
2023-10-11 09:40:00,52.55,52.69,52.25,52.51,613101.0,52.55,52.69,52.25,52.51,613101.0
2023-10-11 09:50:00,52.53,52.53,51.78,51.9,461966.0,52.53,52.53,51.78,51.9,461966.0
2023-10-11 10:00:00,51.91,51.91,51.22,51.23,621877.0,51.91,51.91,51.22,51.23,621877.0
2023-10-11 10:10:00,51.22,51.22,50.83,50.84,1038434.0,51.22,51.22,50.83,50.84,1038434.0
2023-10-11 10:20:00,50.85,51.02,50.67,50.93,553535.0,50.85,51.02,50.67,50.93,553535.0
2023-10-11 10:30:00,50.93,51.02,50.79,50.9,560785.0,50.93,51.02,50.79,50.9,560785.0
2023-10-11 10:40:00,50.9,50.9,50.25,50.32,612855.0,50.9,50.9,50.25,50.32,612855.0
2023-10-11 10:50:00,50.32,50.72,50.31,50.61,412633.0,50.32,50.72,50.31,50.61,412633.0
2023-10-11 11:00:00,50.6,51.01,50.58,50.97,590720.0,50.6,51.01,50.58,50.97,590720.0
2023-10-11 11:10:00,50.97,51.07,50.87,51.0,697752.0,50.97,51.07,50.87,51.0,697752.0
2023-10-11 11:20:00,51.0,51.18,50.9,51.17,545975.0,51.0,51.18,50.9,51.17,545975.0
2023-10-11 11:30:00,51.19,51.43,51.16,51.41,409061.0,51.19,51.43,51.16,51.41,409061.0
2023-10-11 11:40:00,51.42,51.45,51.28,51.43,577022.0,51.42,51.45,51.28,51.43,577022.0
2023-10-11 11:50:00,51.42,51.52,51.37,51.4,505074.0,51.42,51.52,51.37,51.4,505074.0
2023-10-11 12:00:00,51.39,51.5,51.29,51.5,407764.0,51.39,51.5,51.29,51.5,407764.0
2023-10-11 12:10:00,51.5,51.69,51.46,51.49,394120.0,51.5,51.69,51.46,51.49,394120.0
2023-10-11 12:20:00,51.48,51.49,51.32,51.37,175980.0,51.48,51.49,51.32,51.37,175980.0
2023-10-11 12:30:00,51.38,51.38,51.21,51.27,115217.0,51.38,51.38,51.21,51.27,115217.0
2023-10-11 12:40:00,51.27,51.37,51.26,51.3,93610.0,51.27,51.37,51.26,51.3,93610.0
2023-10-11 12:50:00,51.29,51.38,51.23,51.3,118519.0,51.29,51.38,51.23,51.3,118519.0
2023-10-11 13:00:00,51.3,51.3,51.07,51.16,90710.0,51.3,51.3,51.07,51.16,90710.0
2023-10-11 13:10:00,51.16,51.2,51.11,51.14,72380.0,51.16,51.2,51.11,51.14,72380.0
2023-10-11 13:20:00,51.14,51.18,51.09,51.11,98183.0,51.14,51.18,51.09,51.11,98183.0
2023-10-11 13:30:00,51.12,51.12,51.0,51.03,88241.0,51.12,51.12,51.0,51.03,88241.0
2023-10-11 13:40:00,51.03,51.07,50.96,50.98,95948.0,51.03,51.07,50.96,50.98,95948.0
2023-10-11 13:50:00,50.98,51.0,50.9,50.95,113532.0,50.98,51.0,50.9,50.95,113532.0
2023-10-11 14:00:00,50.94,51.05,50.92,50.95,84891.0,50.94,51.05,50.92,50.95,84891.0
2023-10-11 14:10:00,50.94,51.07,50.92,51.04,172098.0,50.94,51.07,50.92,51.04,172098.0
2023-10-11 14:20:00,51.04,51.14,51.03,51.07,113229.0,51.04,51.14,51.03,51.07,113229.0
2023-10-11 14:30:00,51.07,51.07,50.96,51.04,175256.0,51.07,51.07,50.96,51.04,175256.0
2023-10-11 14:40:00,51.04,51.05,50.8,50.8,482235.0,51.04,51.05,50.8,50.8,482235.0
2023-10-11 14:50:00,50.81,50.88,50.78,50.88,128175.0,50.81,50.88,50.78,50.88,128175.0
2023-10-11 15:00:00,50.88,50.91,50.81,50.84,120325.0,50.88,50.91,50.81,50.84,120325.0
2023-10-11 15:10:00,50.84,50.87,50.75,50.78,181484.0,50.84,50.87,50.75,50.78,181484.0
2023-10-11 15:20:00,50.79,50.8,50.73,50.78,238413.0,50.79,50.8,50.73,50.78,238413.0
2023-10-11 15:30:00,50.78,50.88,50.71,50.88,295152.0,50.78,50.88,50.71,50.88,295152.0
2023-10-11 15:40:00,50.88,50.95,50.85,50.93,417600.0,50.88,50.95,50.85,50.93,417600.0
2023-10-11 15:50:00,50.93,51.0,50.89,50.89,1227952.0,50.93,51.0,50.89,50.89,1227952.0
2023-10-12 09:30:00,50.9,51.04,50.41,50.44,480700.0,50.9,51.04,50.41,50.44,480700.0
2023-10-12 09:40:00,50.44,50.55,49.86,50.0,561244.0,50.44,50.55,49.86,50.0,561244.0
2023-10-12 09:50:00,50.01,50.34,49.9,50.3,514289.0,50.01,50.34,49.9,50.3,514289.0
2023-10-12 10:00:00,50.3,50.32,49.89,49.95,364239.0,50.3,50.32,49.89,49.95,364239.0
2023-10-12 10:10:00,49.95,50.01,49.88,49.95,236710.0,49.95,50.01,49.88,49.95,236710.0
2023-10-12 10:20:00,49.95,50.12,49.91,49.94,264731.0,49.95,50.12,49.91,49.94,264731.0
2023-10-12 10:30:00,49.94,50.01,49.88,50.01,213983.0,49.94,50.01,49.88,50.01,213983.0
2023-10-12 10:40:00,50.01,50.05,49.9,49.97,274427.0,50.01,50.05,49.9,49.97,274427.0
2023-10-12 10:50:00,49.97,50.03,49.9,49.98,112874.0,49.97,50.03,49.9,49.98,112874.0
2023-10-12 11:00:00,49.99,50.11,49.96,50.05,352588.0,49.99,50.11,49.96,50.05,352588.0
2023-10-12 11:10:00,50.05,50.17,50.0,50.11,127514.0,50.05,50.17,50.0,50.11,127514.0
2023-10-12 11:20:00,50.11,50.16,50.08,50.13,61566.0,50.11,50.16,50.08,50.13,61566.0
2023-10-12 11:30:00,50.12,50.15,50.08,50.15,63923.0,50.12,50.15,50.08,50.15,63923.0
2023-10-12 11:40:00,50.15,50.2,50.09,50.11,88051.0,50.15,50.2,50.09,50.11,88051.0
2023-10-12 11:50:00,50.11,50.12,50.02,50.08,153813.0,50.11,50.12,50.02,50.08,153813.0
2023-10-12 12:00:00,50.07,50.23,50.07,50.09,213559.0,50.07,50.23,50.07,50.09,213559.0
2023-10-12 12:10:00,50.09,50.13,50.04,50.12,144151.0,50.09,50.13,50.04,50.12,144151.0
2023-10-12 12:20:00,50.12,50.14,50.0,50.04,293868.0,50.12,50.14,50.0,50.04,293868.0
2023-10-12 12:30:00,50.03,50.05,49.87,49.88,1587951.0,50.03,50.05,49.87,49.88,1587951.0
2023-10-12 12:40:00,49.88,49.91,49.77,49.78,161569.0,49.88,49.91,49.77,49.78,161569.0
2023-10-12 12:50:00,49.78,49.8,49.64,49.67,142105.0,49.78,49.8,49.64,49.67,142105.0
2023-10-12 13:00:00,49.66,49.66,49.47,49.47,204801.0,49.66,49.66,49.47,49.47,204801.0
2023-10-12 13:10:00,49.46,49.48,49.29,49.34,262758.0,49.46,49.48,49.29,49.34,262758.0
2023-10-12 13:20:00,49.34,49.39,49.23,49.26,349590.0,49.34,49.39,49.23,49.26,349590.0
2023-10-12 13:30:00,49.25,49.29,49.18,49.2,372685.0,49.25,49.29,49.18,49.2,372685.0
2023-10-12 13:40:00,49.2,49.21,48.99,49.01,531151.0,49.2,49.21,48.99,49.01,531151.0
2023-10-12 13:50:00,49.01,49.06,48.88,48.91,628712.0,49.01,49.06,48.88,48.91,628712.0
2023-10-12 14:00:00,48.91,49.06,48.84,48.88,513290.0,48.91,49.06,48.84,48.88,513290.0
2023-10-12 14:10:00,48.87,48.92,48.85,48.89,259970.0,48.87,48.92,48.85,48.89,259970.0
2023-10-12 14:20:00,48.89,49.14,48.88,49.09,413436.0,48.89,49.14,48.88,49.09,413436.0
2023-10-12 14:30:00,49.09,49.19,48.99,49.0,310869.0,49.09,49.19,48.99,49.0,310869.0
2023-10-12 14:40:00,49.0,49.0,48.86,48.92,514333.0,49.0,49.0,48.86,48.92,514333.0
2023-10-12 14:50:00,48.92,49.04,48.91,48.99,399326.0,48.92,49.04,48.91,48.99,399326.0
2023-10-12 15:00:00,49.0,49.01,48.79,48.86,309122.0,49.0,49.01,48.79,48.86,309122.0
2023-10-12 15:10:00,48.86,48.87,48.79,48.85,278962.0,48.86,48.87,48.79,48.85,278962.0
2023-10-12 15:20:00,48.85,48.87,48.69,48.73,347629.0,48.85,48.87,48.69,48.73,347629.0
2023-10-12 15:30:00,48.72,48.87,48.72,48.79,404496.0,48.72,48.87,48.72,48.79,404496.0
2023-10-12 15:40:00,48.79,48.85,48.73,48.74,520468.0,48.79,48.85,48.73,48.74,520468.0
2023-10-12 15:50:00,48.75,48.82,48.57,48.66,1987560.0,48.75,48.82,48.57,48.66,1987560.0
2023-10-13 09:30:00,48.46,48.97,48.35,48.95,646635.0,48.46,48.97,48.35,48.95,646635.0
2023-10-13 09:40:00,48.95,49.16,48.84,48.91,204325.0,48.95,49.16,48.84,48.91,204325.0
2023-10-13 09:50:00,48.93,49.15,48.85,49.1,187157.0,48.93,49.15,48.85,49.1,187157.0
2023-10-13 10:00:00,49.11,49.41,49.0,49.39,372338.0,49.11,49.41,49.0,49.39,372338.0
2023-10-13 10:10:00,49.39,49.59,49.22,49.59,403828.0,49.39,49.59,49.22,49.59,403828.0
2023-10-13 10:20:00,49.59,49.66,49.29,49.3,261610.0,49.59,49.66,49.29,49.3,261610.0
2023-10-13 10:30:00,49.3,49.32,49.22,49.31,194734.0,49.3,49.32,49.22,49.31,194734.0
2023-10-13 10:40:00,49.31,49.34,49.15,49.16,522027.0,49.31,49.34,49.15,49.16,522027.0
2023-10-13 10:50:00,49.16,49.27,49.11,49.25,176394.0,49.16,49.27,49.11,49.25,176394.0
2023-10-13 11:00:00,49.25,49.29,49.16,49.2,179431.0,49.25,49.29,49.16,49.2,179431.0
2023-10-13 11:10:00,49.2,49.27,49.16,49.21,240955.0,49.2,49.27,49.16,49.21,240955.0
2023-10-13 11:20:00,49.21,49.33,49.16,49.32,169173.0,49.21,49.33,49.16,49.32,169173.0
2023-10-13 11:30:00,49.32,49.4,49.26,49.4,112932.0,49.32,49.4,49.26,49.4,112932.0
2023-10-13 11:40:00,49.4,49.41,49.31,49.33,92746.0,49.4,49.41,49.31,49.33,92746.0
2023-10-13 11:50:00,49.33,49.33,49.15,49.22,118246.0,49.33,49.33,49.15,49.22,118246.0
2023-10-13 12:00:00,49.23,49.4,49.21,49.4,72064.0,49.23,49.4,49.21,49.4,72064.0
2023-10-13 12:10:00,49.4,49.46,49.37,49.43,67010.0,49.4,49.46,49.37,49.43,67010.0
2023-10-13 12:20:00,49.43,49.46,49.28,49.29,188888.0,49.43,49.46,49.28,49.29,188888.0
2023-10-13 12:30:00,49.29,49.35,49.28,49.33,145058.0,49.29,49.35,49.28,49.33,145058.0
2023-10-13 12:40:00,49.33,49.45,49.32,49.37,178183.0,49.33,49.45,49.32,49.37,178183.0
2023-10-13 12:50:00,49.37,49.43,49.29,49.41,139697.0,49.37,49.43,49.29,49.41,139697.0
2023-10-13 13:00:00,49.41,49.48,49.37,49.43,141707.0,49.41,49.48,49.37,49.43,141707.0
2023-10-13 13:10:00,49.43,49.45,49.37,49.4,98910.0,49.43,49.45,49.37,49.4,98910.0
2023-10-13 13:20:00,49.4,49.53,49.38,49.51,95220.0,49.4,49.53,49.38,49.51,95220.0
2023-10-13 13:30:00,49.52,49.53,49.42,49.49,112088.0,49.52,49.53,49.42,49.49,112088.0
2023-10-13 13:40:00,49.48,49.63,49.47,49.57,464957.0,49.48,49.63,49.47,49.57,464957.0
2023-10-13 13:50:00,49.57,49.6,49.5,49.51,69607.0,49.57,49.6,49.5,49.51,69607.0
2023-10-13 14:00:00,49.52,49.54,49.42,49.47,162521.0,49.52,49.54,49.42,49.47,162521.0
2023-10-13 14:10:00,49.47,49.53,49.45,49.53,55920.0,49.47,49.53,49.45,49.53,55920.0
2023-10-13 14:20:00,49.53,49.61,49.52,49.61,99782.0,49.53,49.61,49.52,49.61,99782.0
2023-10-13 14:30:00,49.61,49.68,49.59,49.65,142930.0,49.61,49.68,49.59,49.65,142930.0
2023-10-13 14:40:00,49.65,49.66,49.51,49.55,109142.0,49.65,49.66,49.51,49.55,109142.0
2023-10-13 14:50:00,49.55,49.72,49.54,49.66,137320.0,49.55,49.72,49.54,49.66,137320.0
2023-10-13 15:00:00,49.66,49.68,49.57,49.66,109775.0,49.66,49.68,49.57,49.66,109775.0
2023-10-13 15:10:00,49.66,49.67,49.59,49.59,190141.0,49.66,49.67,49.59,49.59,190141.0
2023-10-13 15:20:00,49.59,49.66,49.57,49.61,108520.0,49.59,49.66,49.57,49.61,108520.0
2023-10-13 15:30:00,49.61,49.68,49.49,49.52,315573.0,49.61,49.68,49.49,49.52,315573.0
2023-10-13 15:40:00,49.52,49.52,49.35,49.48,405927.0,49.52,49.52,49.35,49.48,405927.0
2023-10-13 15:50:00,49.46,49.53,49.41,49.52,973900.0,49.46,49.53,49.41,49.52,973900.0
2023-10-16 09:30:00,49.81,49.99,49.58,49.61,253429.0,49.81,49.99,49.58,49.61,253429.0
2023-10-16 09:40:00,49.65,50.05,49.51,49.94,137913.0,49.65,50.05,49.51,49.94,137913.0
2023-10-16 09:50:00,49.92,50.13,49.91,50.05,89461.0,49.92,50.13,49.91,50.05,89461.0
2023-10-16 10:00:00,50.06,50.21,49.95,50.04,140532.0,50.06,50.21,49.95,50.04,140532.0
2023-10-16 10:10:00,50.04,50.04,49.87,49.98,177365.0,50.04,50.04,49.87,49.98,177365.0
2023-10-16 10:20:00,49.98,50.22,49.94,50.2,151430.0,49.98,50.22,49.94,50.2,151430.0
2023-10-16 10:30:00,50.2,50.25,50.13,50.21,115783.0,50.2,50.25,50.13,50.21,115783.0
2023-10-16 10:40:00,50.21,50.24,50.15,50.21,126169.0,50.21,50.24,50.15,50.21,126169.0
2023-10-16 10:50:00,50.21,50.27,50.04,50.07,89587.0,50.21,50.27,50.04,50.07,89587.0
2023-10-16 11:00:00,50.08,50.23,50.08,50.2,75005.0,50.08,50.23,50.08,50.2,75005.0
2023-10-16 11:10:00,50.2,50.31,50.2,50.3,106106.0,50.2,50.31,50.2,50.3,106106.0
2023-10-16 11:20:00,50.3,50.46,50.27,50.34,157752.0,50.3,50.46,50.27,50.34,157752.0
2023-10-16 11:30:00,50.34,50.4,50.28,50.31,108945.0,50.34,50.4,50.28,50.31,108945.0
2023-10-16 11:40:00,50.31,50.37,50.29,50.34,109698.0,50.31,50.37,50.29,50.34,109698.0
2023-10-16 11:50:00,50.35,50.51,50.34,50.51,100633.0,50.35,50.51,50.34,50.51,100633.0
2023-10-16 12:00:00,50.51,50.58,50.45,50.53,102903.0,50.51,50.58,50.45,50.53,102903.0
2023-10-16 12:10:00,50.53,50.54,50.45,50.49,94331.0,50.53,50.54,50.45,50.49,94331.0
2023-10-16 12:20:00,50.49,50.49,50.38,50.44,81606.0,50.49,50.49,50.38,50.44,81606.0
2023-10-16 12:30:00,50.44,50.48,50.42,50.46,88718.0,50.44,50.48,50.42,50.46,88718.0
2023-10-16 12:40:00,50.46,50.5,50.41,50.45,94776.0,50.46,50.5,50.41,50.45,94776.0
2023-10-16 12:50:00,50.46,50.6,50.45,50.6,202334.0,50.46,50.6,50.45,50.6,202334.0
2023-10-16 13:00:00,50.6,50.62,50.52,50.54,155026.0,50.6,50.62,50.52,50.54,155026.0
2023-10-16 13:10:00,50.54,50.61,50.51,50.51,106024.0,50.54,50.61,50.51,50.51,106024.0
2023-10-16 13:20:00,50.52,50.52,50.38,50.48,125773.0,50.52,50.52,50.38,50.48,125773.0
2023-10-16 13:30:00,50.47,50.47,50.39,50.4,67429.0,50.47,50.47,50.39,50.4,67429.0
2023-10-16 13:40:00,50.41,50.5,50.41,50.43,86580.0,50.41,50.5,50.41,50.43,86580.0
2023-10-16 13:50:00,50.43,50.43,50.24,50.32,145815.0,50.43,50.43,50.24,50.32,145815.0
2023-10-16 14:00:00,50.32,50.33,50.24,50.29,74886.0,50.32,50.33,50.24,50.29,74886.0
2023-10-16 14:10:00,50.3,50.31,50.21,50.28,109742.0,50.3,50.31,50.21,50.28,109742.0
2023-10-16 14:20:00,50.28,50.3,50.24,50.27,76269.0,50.28,50.3,50.24,50.27,76269.0
2023-10-16 14:30:00,50.26,50.27,50.22,50.27,64981.0,50.26,50.27,50.22,50.27,64981.0
2023-10-16 14:40:00,50.27,50.3,50.24,50.26,46311.0,50.27,50.3,50.24,50.26,46311.0
2023-10-16 14:50:00,50.26,50.28,50.24,50.27,52473.0,50.26,50.28,50.24,50.27,52473.0
2023-10-16 15:00:00,50.26,50.26,50.14,50.2,48260.0,50.26,50.26,50.14,50.2,48260.0
2023-10-16 15:10:00,50.21,50.26,50.19,50.23,76097.0,50.21,50.26,50.19,50.23,76097.0
2023-10-16 15:20:00,50.23,50.26,50.19,50.22,124488.0,50.23,50.26,50.19,50.22,124488.0
2023-10-16 15:30:00,50.22,50.24,50.13,50.14,166396.0,50.22,50.24,50.13,50.14,166396.0
2023-10-16 15:40:00,50.14,50.19,50.1,50.1,304819.0,50.14,50.19,50.1,50.1,304819.0
2023-10-16 15:50:00,50.11,50.13,50.01,50.08,724583.0,50.11,50.13,50.01,50.08,724583.0
2023-10-17 09:30:00,49.73,50.05,49.49,50.02,271453.0,49.73,50.05,49.49,50.02,271453.0
2023-10-17 09:40:00,50.02,50.38,49.91,50.38,238416.0,50.02,50.38,49.91,50.38,238416.0
2023-10-17 09:50:00,50.37,50.44,50.13,50.13,104577.0,50.37,50.44,50.13,50.13,104577.0
2023-10-17 10:00:00,50.11,50.24,50.08,50.21,99573.0,50.11,50.24,50.08,50.21,99573.0
2023-10-17 10:10:00,50.21,50.42,50.18,50.41,92246.0,50.21,50.42,50.18,50.41,92246.0
2023-10-17 10:20:00,50.41,50.46,50.3,50.3,129154.0,50.41,50.46,50.3,50.3,129154.0
2023-10-17 10:30:00,50.29,50.58,50.27,50.56,188110.0,50.29,50.58,50.27,50.56,188110.0
2023-10-17 10:40:00,50.57,50.71,50.53,50.54,146765.0,50.57,50.71,50.53,50.54,146765.0
2023-10-17 10:50:00,50.55,50.57,50.49,50.55,131009.0,50.55,50.57,50.49,50.55,131009.0
2023-10-17 11:00:00,50.55,50.61,50.54,50.58,64575.0,50.55,50.61,50.54,50.58,64575.0
2023-10-17 11:10:00,50.58,50.7,50.55,50.6,79025.0,50.58,50.7,50.55,50.6,79025.0
2023-10-17 11:20:00,50.61,50.67,50.59,50.66,67099.0,50.61,50.67,50.59,50.66,67099.0
2023-10-17 11:30:00,50.65,50.82,50.64,50.79,81786.0,50.65,50.82,50.64,50.79,81786.0
2023-10-17 11:40:00,50.8,50.87,50.75,50.87,68162.0,50.8,50.87,50.75,50.87,68162.0
2023-10-17 11:50:00,50.87,50.92,50.84,50.87,80483.0,50.87,50.92,50.84,50.87,80483.0
2023-10-17 12:00:00,50.87,50.92,50.81,50.9,69429.0,50.87,50.92,50.81,50.9,69429.0
2023-10-17 12:10:00,50.9,50.92,50.85,50.88,477791.0,50.9,50.92,50.85,50.88,477791.0
2023-10-17 12:20:00,50.89,51.04,50.85,51.01,125336.0,50.89,51.04,50.85,51.01,125336.0
2023-10-17 12:30:00,51.01,51.03,50.88,50.91,116697.0,51.01,51.03,50.88,50.91,116697.0
2023-10-17 12:40:00,50.92,50.98,50.85,50.86,100718.0,50.92,50.98,50.85,50.86,100718.0
2023-10-17 12:50:00,50.85,50.96,50.75,50.76,179482.0,50.85,50.96,50.75,50.76,179482.0
2023-10-17 13:00:00,50.76,50.8,50.69,50.77,296679.0,50.76,50.8,50.69,50.77,296679.0
2023-10-17 13:10:00,50.77,50.78,50.68,50.76,172473.0,50.77,50.78,50.68,50.76,172473.0
2023-10-17 13:20:00,50.76,50.78,50.65,50.66,68873.0,50.76,50.78,50.65,50.66,68873.0
2023-10-17 13:30:00,50.66,50.67,50.57,50.62,59655.0,50.66,50.67,50.57,50.62,59655.0
2023-10-17 13:40:00,50.63,50.66,50.52,50.54,61105.0,50.63,50.66,50.52,50.54,61105.0
2023-10-17 13:50:00,50.55,50.55,50.49,50.52,128887.0,50.55,50.55,50.49,50.52,128887.0
2023-10-17 14:00:00,50.53,50.56,50.49,50.55,72921.0,50.53,50.56,50.49,50.55,72921.0
2023-10-17 14:10:00,50.56,50.56,50.51,50.55,47017.0,50.56,50.56,50.51,50.55,47017.0
2023-10-17 14:20:00,50.55,50.59,50.55,50.57,50867.0,50.55,50.59,50.55,50.57,50867.0
2023-10-17 14:30:00,50.58,50.61,50.49,50.53,131020.0,50.58,50.61,50.49,50.53,131020.0
2023-10-17 14:40:00,50.53,50.58,50.52,50.55,74976.0,50.53,50.58,50.52,50.55,74976.0
2023-10-17 14:50:00,50.55,50.55,50.42,50.49,109666.0,50.55,50.55,50.42,50.49,109666.0
2023-10-17 15:00:00,50.5,50.51,50.43,50.48,104248.0,50.5,50.51,50.43,50.48,104248.0
2023-10-17 15:10:00,50.48,50.55,50.46,50.47,80448.0,50.48,50.55,50.46,50.47,80448.0
2023-10-17 15:20:00,50.47,50.53,50.46,50.52,118242.0,50.47,50.53,50.46,50.52,118242.0
2023-10-17 15:30:00,50.52,50.55,50.44,50.46,189896.0,50.52,50.55,50.44,50.46,189896.0
2023-10-17 15:40:00,50.46,50.46,50.39,50.44,149700.0,50.46,50.46,50.39,50.44,149700.0
2023-10-17 15:50:00,50.43,50.51,50.42,50.46,566455.0,50.43,50.51,50.42,50.46,566455.0
2023-10-18 09:30:00,51.35,51.38,50.12,50.39,500455.0,51.35,51.38,50.12,50.39,500455.0
2023-10-18 09:40:00,50.4,50.96,50.35,50.96,199822.0,50.4,50.96,50.35,50.96,199822.0
2023-10-18 09:50:00,50.95,51.02,50.78,50.92,150250.0,50.95,51.02,50.78,50.92,150250.0
2023-10-18 10:00:00,50.92,51.19,50.9,51.18,155333.0,50.92,51.19,50.9,51.18,155333.0
2023-10-18 10:10:00,51.18,51.18,50.89,51.12,99434.0,51.18,51.18,50.89,51.12,99434.0
2023-10-18 10:20:00,51.13,51.13,50.82,50.83,138063.0,51.13,51.13,50.82,50.83,138063.0
2023-10-18 10:30:00,50.82,50.98,50.76,50.98,100967.0,50.82,50.98,50.76,50.98,100967.0
2023-10-18 10:40:00,50.97,51.02,50.83,50.91,73923.0,50.97,51.02,50.83,50.91,73923.0
2023-10-18 10:50:00,50.91,50.92,50.67,50.7,91336.0,50.91,50.92,50.67,50.7,91336.0
2023-10-18 11:00:00,50.7,50.88,50.68,50.79,79970.0,50.7,50.88,50.68,50.79,79970.0
2023-10-18 11:10:00,50.79,50.86,50.73,50.83,75065.0,50.79,50.86,50.73,50.83,75065.0
2023-10-18 11:20:00,50.83,50.92,50.78,50.79,121200.0,50.83,50.92,50.78,50.79,121200.0
2023-10-18 11:30:00,50.79,50.84,50.76,50.83,36839.0,50.79,50.84,50.76,50.83,36839.0
2023-10-18 11:40:00,50.82,50.82,50.72,50.76,62496.0,50.82,50.82,50.72,50.76,62496.0
2023-10-18 11:50:00,50.77,50.84,50.71,50.71,66189.0,50.77,50.84,50.71,50.71,66189.0
2023-10-18 12:00:00,50.71,50.91,50.7,50.8,91546.0,50.71,50.91,50.7,50.8,91546.0
2023-10-18 12:10:00,50.8,50.81,50.63,50.66,46700.0,50.8,50.81,50.63,50.66,46700.0
2023-10-18 12:20:00,50.65,50.73,50.62,50.67,55892.0,50.65,50.73,50.62,50.67,55892.0
2023-10-18 12:30:00,50.68,50.68,50.59,50.59,20108.0,50.68,50.68,50.59,50.59,20108.0
2023-10-18 12:40:00,50.59,50.66,50.58,50.63,33530.0,50.59,50.66,50.58,50.63,33530.0
2023-10-18 12:50:00,50.62,50.63,50.57,50.6,34646.0,50.62,50.63,50.57,50.6,34646.0
2023-10-18 13:00:00,50.6,50.83,50.54,50.78,87428.0,50.6,50.83,50.54,50.78,87428.0
2023-10-18 13:10:00,50.77,50.83,50.7,50.8,62633.0,50.77,50.83,50.7,50.8,62633.0
2023-10-18 13:20:00,50.8,50.82,50.74,50.8,85105.0,50.8,50.82,50.74,50.8,85105.0
2023-10-18 13:30:00,50.8,50.83,50.7,50.72,347899.0,50.8,50.83,50.7,50.72,347899.0
2023-10-18 13:40:00,50.71,50.79,50.69,50.76,47354.0,50.71,50.79,50.69,50.76,47354.0
2023-10-18 13:50:00,50.76,50.97,50.75,50.93,49165.0,50.76,50.97,50.75,50.93,49165.0
2023-10-18 14:00:00,50.94,51.0,50.9,50.97,55364.0,50.94,51.0,50.9,50.97,55364.0
2023-10-18 14:10:00,50.97,50.97,50.85,50.93,68786.0,50.97,50.97,50.85,50.93,68786.0
2023-10-18 14:20:00,50.93,50.95,50.87,50.91,104003.0,50.93,50.95,50.87,50.91,104003.0
2023-10-18 14:30:00,50.91,50.93,50.86,50.87,64983.0,50.91,50.93,50.86,50.87,64983.0
2023-10-18 14:40:00,50.86,50.97,50.85,50.9,114038.0,50.86,50.97,50.85,50.9,114038.0
2023-10-18 14:50:00,50.9,50.9,50.81,50.82,105599.0,50.9,50.9,50.81,50.82,105599.0
2023-10-18 15:00:00,50.83,50.83,50.74,50.78,104019.0,50.83,50.83,50.74,50.78,104019.0
2023-10-18 15:10:00,50.77,50.85,50.76,50.83,64679.0,50.77,50.85,50.76,50.83,64679.0
2023-10-18 15:20:00,50.83,50.86,50.76,50.79,118671.0,50.83,50.86,50.76,50.79,118671.0
2023-10-18 15:30:00,50.8,50.83,50.76,50.79,316491.0,50.8,50.83,50.76,50.79,316491.0
2023-10-18 15:40:00,50.78,50.8,50.58,50.69,449989.0,50.78,50.8,50.58,50.69,449989.0
2023-10-18 15:50:00,50.7,50.84,50.69,50.71,848999.0,50.7,50.84,50.69,50.71,848999.0
2023-10-19 09:30:00,50.7,51.15,50.65,50.93,257940.0,50.7,51.15,50.65,50.93,257940.0
2023-10-19 09:40:00,50.92,51.06,50.9,50.97,132405.0,50.92,51.06,50.9,50.97,132405.0
2023-10-19 09:50:00,50.97,51.12,50.74,50.99,275544.0,50.97,51.12,50.74,50.99,275544.0
2023-10-19 10:00:00,50.99,51.03,50.71,50.71,212187.0,50.99,51.03,50.71,50.71,212187.0
2023-10-19 10:10:00,50.72,50.83,50.63,50.67,95284.0,50.72,50.83,50.63,50.67,95284.0
2023-10-19 10:20:00,50.63,50.74,50.6,50.65,129874.0,50.63,50.74,50.6,50.65,129874.0
2023-10-19 10:30:00,50.65,50.69,50.5,50.67,356737.0,50.65,50.69,50.5,50.67,356737.0
2023-10-19 10:40:00,50.67,50.78,50.6,50.74,250846.0,50.67,50.78,50.6,50.74,250846.0
2023-10-19 10:50:00,50.73,50.75,50.59,50.66,93744.0,50.73,50.75,50.59,50.66,93744.0
2023-10-19 11:00:00,50.66,50.89,50.65,50.89,59428.0,50.66,50.89,50.65,50.89,59428.0
2023-10-19 11:10:00,50.89,50.89,50.75,50.81,61526.0,50.89,50.89,50.75,50.81,61526.0
2023-10-19 11:20:00,50.81,50.99,50.8,50.96,64218.0,50.81,50.99,50.8,50.96,64218.0
2023-10-19 11:30:00,50.96,51.12,50.94,51.09,96524.0,50.96,51.12,50.94,51.09,96524.0
2023-10-19 11:40:00,51.09,51.22,51.09,51.19,83356.0,51.09,51.22,51.09,51.19,83356.0
2023-10-19 11:50:00,51.19,51.2,51.1,51.15,97917.0,51.19,51.2,51.1,51.15,97917.0
2023-10-19 12:00:00,51.14,51.32,51.02,51.2,123967.0,51.14,51.32,51.02,51.2,123967.0
2023-10-19 12:10:00,51.2,51.34,51.15,51.3,66047.0,51.2,51.34,51.15,51.3,66047.0
2023-10-19 12:20:00,51.3,51.43,50.97,51.01,210060.0,51.3,51.43,50.97,51.01,210060.0
2023-10-19 12:30:00,51.01,51.16,50.84,51.0,86655.0,51.01,51.16,50.84,51.0,86655.0
2023-10-19 12:40:00,51.02,51.25,50.98,51.25,80579.0,51.02,51.25,50.98,51.25,80579.0
2023-10-19 12:50:00,51.23,51.41,51.18,51.3,76488.0,51.23,51.41,51.18,51.3,76488.0
2023-10-19 13:00:00,51.31,51.4,51.28,51.3,65815.0,51.31,51.4,51.28,51.3,65815.0
2023-10-19 13:10:00,51.3,51.31,51.12,51.24,48915.0,51.3,51.31,51.12,51.24,48915.0
2023-10-19 13:20:00,51.25,51.27,51.14,51.22,53119.0,51.25,51.27,51.14,51.22,53119.0
2023-10-19 13:30:00,51.22,51.28,50.99,51.04,64165.0,51.22,51.28,50.99,51.04,64165.0
2023-10-19 13:40:00,51.04,51.04,50.92,50.93,68718.0,51.04,51.04,50.92,50.93,68718.0
2023-10-19 13:50:00,50.94,51.03,50.89,50.94,50524.0,50.94,51.03,50.89,50.94,50524.0
2023-10-19 14:00:00,50.93,50.98,50.84,50.84,73338.0,50.93,50.98,50.84,50.84,73338.0
2023-10-19 14:10:00,50.85,50.91,50.74,50.75,396856.0,50.85,50.91,50.74,50.75,396856.0
2023-10-19 14:20:00,50.75,50.83,50.69,50.83,172623.0,50.75,50.83,50.69,50.83,172623.0
2023-10-19 14:30:00,50.83,50.83,50.64,50.68,74395.0,50.83,50.83,50.64,50.68,74395.0
2023-10-19 14:40:00,50.67,50.67,50.56,50.6,98194.0,50.67,50.67,50.56,50.6,98194.0
2023-10-19 14:50:00,50.6,50.75,50.57,50.65,114663.0,50.6,50.75,50.57,50.65,114663.0
2023-10-19 15:00:00,50.65,50.72,50.61,50.65,198560.0,50.65,50.72,50.61,50.65,198560.0
2023-10-19 15:10:00,50.65,50.69,50.53,50.55,82841.0,50.65,50.69,50.53,50.55,82841.0
2023-10-19 15:20:00,50.56,50.58,50.49,50.53,92295.0,50.56,50.58,50.49,50.53,92295.0
2023-10-19 15:30:00,50.54,50.72,50.53,50.7,289863.0,50.54,50.72,50.53,50.7,289863.0
2023-10-19 15:40:00,50.69,50.7,50.52,50.58,486489.0,50.69,50.7,50.52,50.58,486489.0
2023-10-19 15:50:00,50.59,50.62,50.5,50.55,915689.0,50.59,50.62,50.5,50.55,915689.0
2023-10-20 09:30:00,50.55,50.73,50.32,50.69,514620.0,50.55,50.73,50.32,50.69,514620.0
2023-10-20 09:40:00,50.69,50.8,50.55,50.63,369092.0,50.69,50.8,50.55,50.63,369092.0
2023-10-20 09:50:00,50.63,50.69,50.43,50.48,188703.0,50.63,50.69,50.43,50.48,188703.0
2023-10-20 10:00:00,50.47,50.49,50.2,50.23,76339.0,50.47,50.49,50.2,50.23,76339.0
2023-10-20 10:10:00,50.23,50.25,50.14,50.22,105470.0,50.23,50.25,50.14,50.22,105470.0
2023-10-20 10:20:00,50.23,50.26,50.14,50.16,84051.0,50.23,50.26,50.14,50.16,84051.0
2023-10-20 10:30:00,50.16,50.44,50.14,50.24,141921.0,50.16,50.44,50.14,50.24,141921.0
2023-10-20 10:40:00,50.23,50.34,50.21,50.26,79800.0,50.23,50.34,50.21,50.26,79800.0
2023-10-20 10:50:00,50.25,50.36,50.23,50.3,71134.0,50.25,50.36,50.23,50.3,71134.0
2023-10-20 11:00:00,50.31,50.57,50.31,50.5,94498.0,50.31,50.57,50.31,50.5,94498.0
2023-10-20 11:10:00,50.5,50.52,50.43,50.46,51472.0,50.5,50.52,50.43,50.46,51472.0
2023-10-20 11:20:00,50.46,50.46,50.3,50.32,60167.0,50.46,50.46,50.3,50.32,60167.0
2023-10-20 11:30:00,50.33,50.33,50.18,50.26,98208.0,50.33,50.33,50.18,50.26,98208.0
2023-10-20 11:40:00,50.25,50.35,50.2,50.33,62297.0,50.25,50.35,50.2,50.33,62297.0
2023-10-20 11:50:00,50.34,50.47,50.31,50.44,59452.0,50.34,50.47,50.31,50.44,59452.0
2023-10-20 12:00:00,50.45,50.48,50.33,50.37,115530.0,50.45,50.48,50.33,50.37,115530.0
2023-10-20 12:10:00,50.36,50.4,50.33,50.4,34948.0,50.36,50.4,50.33,50.4,34948.0
2023-10-20 12:20:00,50.4,50.6,50.4,50.48,58982.0,50.4,50.6,50.4,50.48,58982.0
2023-10-20 12:30:00,50.48,50.51,50.43,50.46,42368.0,50.48,50.51,50.43,50.46,42368.0
2023-10-20 12:40:00,50.47,50.49,50.41,50.49,44700.0,50.47,50.49,50.41,50.49,44700.0
2023-10-20 12:50:00,50.49,50.51,50.41,50.49,58351.0,50.49,50.51,50.41,50.49,58351.0
2023-10-20 13:00:00,50.5,50.5,50.34,50.38,53721.0,50.5,50.5,50.34,50.38,53721.0
2023-10-20 13:10:00,50.38,50.55,50.37,50.54,96179.0,50.38,50.55,50.37,50.54,96179.0
2023-10-20 13:20:00,50.53,50.54,50.44,50.47,99118.0,50.53,50.54,50.44,50.47,99118.0
2023-10-20 13:30:00,50.48,50.53,50.43,50.51,55869.0,50.48,50.53,50.43,50.51,55869.0
2023-10-20 13:40:00,50.5,50.58,50.48,50.5,54530.0,50.5,50.58,50.48,50.5,54530.0
2023-10-20 13:50:00,50.5,50.57,50.49,50.55,58039.0,50.5,50.57,50.49,50.55,58039.0
2023-10-20 14:00:00,50.54,50.61,50.51,50.58,57241.0,50.54,50.61,50.51,50.58,57241.0
2023-10-20 14:10:00,50.58,50.58,50.38,50.43,67429.0,50.58,50.58,50.38,50.43,67429.0
2023-10-20 14:20:00,50.42,50.44,50.34,50.37,59652.0,50.42,50.44,50.34,50.37,59652.0
2023-10-20 14:30:00,50.36,50.41,50.32,50.34,70345.0,50.36,50.41,50.32,50.34,70345.0
2023-10-20 14:40:00,50.34,50.35,50.29,50.34,62007.0,50.34,50.35,50.29,50.34,62007.0
2023-10-20 14:50:00,50.34,50.41,50.33,50.38,61665.0,50.34,50.41,50.33,50.38,61665.0
2023-10-20 15:00:00,50.39,50.43,50.32,50.33,63502.0,50.39,50.43,50.32,50.33,63502.0
2023-10-20 15:10:00,50.33,50.35,50.24,50.32,74555.0,50.33,50.35,50.24,50.32,74555.0
2023-10-20 15:20:00,50.32,50.32,50.14,50.21,98894.0,50.32,50.32,50.14,50.21,98894.0
2023-10-20 15:30:00,50.22,50.25,50.18,50.21,79806.0,50.22,50.25,50.18,50.21,79806.0
2023-10-20 15:40:00,50.21,50.21,50.09,50.14,177153.0,50.21,50.21,50.09,50.14,177153.0
2023-10-20 15:50:00,50.15,50.15,50.03,50.06,423272.0,50.15,50.15,50.03,50.06,423272.0
2023-10-23 09:30:00,50.03,50.33,50.01,50.3,137726.0,50.03,50.33,50.01,50.3,137726.0
2023-10-23 09:40:00,50.3,50.36,49.99,50.33,111443.0,50.3,50.36,49.99,50.33,111443.0
2023-10-23 09:50:00,50.32,50.62,50.23,50.61,95370.0,50.32,50.62,50.23,50.61,95370.0
2023-10-23 10:00:00,50.6,50.64,50.43,50.52,122600.0,50.6,50.64,50.43,50.52,122600.0
2023-10-23 10:10:00,50.52,50.54,50.37,50.47,59744.0,50.52,50.54,50.37,50.47,59744.0
2023-10-23 10:20:00,50.47,50.5,50.37,50.37,41062.0,50.47,50.5,50.37,50.37,41062.0
2023-10-23 10:30:00,50.37,50.44,50.32,50.34,65817.0,50.37,50.44,50.32,50.34,65817.0
2023-10-23 10:40:00,50.34,50.36,50.27,50.28,44294.0,50.34,50.36,50.27,50.28,44294.0
2023-10-23 10:50:00,50.27,50.36,50.19,50.2,57160.0,50.27,50.36,50.19,50.2,57160.0
2023-10-23 11:00:00,50.19,50.22,50.12,50.17,93470.0,50.19,50.22,50.12,50.17,93470.0
2023-10-23 11:10:00,50.18,50.36,50.18,50.21,49862.0,50.18,50.36,50.18,50.21,49862.0
2023-10-23 11:20:00,50.2,50.31,50.18,50.26,69607.0,50.2,50.31,50.18,50.26,69607.0
2023-10-23 11:30:00,50.25,50.33,50.21,50.32,61584.0,50.25,50.33,50.21,50.32,61584.0
2023-10-23 11:40:00,50.32,50.35,50.18,50.23,55811.0,50.32,50.35,50.18,50.23,55811.0
2023-10-23 11:50:00,50.23,50.35,50.23,50.33,35699.0,50.23,50.35,50.23,50.33,35699.0
2023-10-23 12:00:00,50.32,50.41,50.31,50.38,48815.0,50.32,50.41,50.31,50.38,48815.0
2023-10-23 12:10:00,50.38,50.39,50.24,50.26,37512.0,50.38,50.39,50.24,50.26,37512.0
2023-10-23 12:20:00,50.25,50.34,50.23,50.31,33658.0,50.25,50.34,50.23,50.31,33658.0
2023-10-23 12:30:00,50.3,50.31,50.25,50.29,34032.0,50.3,50.31,50.25,50.29,34032.0
2023-10-23 12:40:00,50.29,50.37,50.28,50.34,28812.0,50.29,50.37,50.28,50.34,28812.0
2023-10-23 12:50:00,50.34,50.44,50.31,50.4,49912.0,50.34,50.44,50.31,50.4,49912.0
2023-10-23 13:00:00,50.41,50.44,50.35,50.4,59806.0,50.41,50.44,50.35,50.4,59806.0
2023-10-23 13:10:00,50.4,50.4,50.19,50.22,103192.0,50.4,50.4,50.19,50.22,103192.0
2023-10-23 13:20:00,50.23,50.29,50.21,50.25,72286.0,50.23,50.29,50.21,50.25,72286.0
2023-10-23 13:30:00,50.26,50.3,50.22,50.25,53821.0,50.26,50.3,50.22,50.25,53821.0
2023-10-23 13:40:00,50.26,50.32,50.25,50.29,53928.0,50.26,50.32,50.25,50.29,53928.0
2023-10-23 13:50:00,50.29,50.33,50.23,50.29,147457.0,50.29,50.33,50.23,50.29,147457.0
2023-10-23 14:00:00,50.29,50.34,50.17,50.34,402050.0,50.29,50.34,50.17,50.34,402050.0
2023-10-23 14:10:00,50.34,50.34,50.14,50.17,130738.0,50.34,50.34,50.14,50.17,130738.0
2023-10-23 14:20:00,50.17,50.22,50.14,50.18,69398.0,50.17,50.22,50.14,50.18,69398.0
2023-10-23 14:30:00,50.19,50.22,50.11,50.19,114432.0,50.19,50.22,50.11,50.19,114432.0
2023-10-23 14:40:00,50.19,50.27,50.17,50.22,52436.0,50.19,50.27,50.17,50.22,52436.0
2023-10-23 14:50:00,50.21,50.24,50.18,50.22,73380.0,50.21,50.24,50.18,50.22,73380.0
2023-10-23 15:00:00,50.23,50.27,50.19,50.22,63019.0,50.23,50.27,50.19,50.22,63019.0
2023-10-23 15:10:00,50.22,50.24,50.13,50.15,77177.0,50.22,50.24,50.13,50.15,77177.0
2023-10-23 15:20:00,50.15,50.15,50.04,50.06,104352.0,50.15,50.15,50.04,50.06,104352.0
2023-10-23 15:30:00,50.07,50.11,50.04,50.09,145866.0,50.07,50.11,50.04,50.09,145866.0
2023-10-23 15:40:00,50.09,50.2,50.07,50.17,318216.0,50.09,50.2,50.07,50.17,318216.0
2023-10-23 15:50:00,50.17,50.18,50.07,50.12,435711.0,50.17,50.18,50.07,50.12,435711.0
2023-10-24 09:30:00,50.04,50.57,49.97,50.53,140295.0,50.04,50.57,49.97,50.53,140295.0
2023-10-24 09:40:00,50.51,50.65,50.35,50.35,219966.0,50.51,50.65,50.35,50.35,219966.0
2023-10-24 09:50:00,50.36,50.55,50.36,50.45,105200.0,50.36,50.55,50.36,50.45,105200.0
2023-10-24 10:00:00,50.47,50.57,50.38,50.57,147302.0,50.47,50.57,50.38,50.57,147302.0
2023-10-24 10:10:00,50.57,50.7,50.56,50.66,142400.0,50.57,50.7,50.56,50.66,142400.0
2023-10-24 10:20:00,50.67,50.9,50.63,50.86,226968.0,50.67,50.9,50.63,50.86,226968.0
2023-10-24 10:30:00,50.87,50.92,50.83,50.88,560838.0,50.87,50.92,50.83,50.88,560838.0
2023-10-24 10:40:00,50.88,51.15,50.87,51.13,257772.0,50.88,51.15,50.87,51.13,257772.0
2023-10-24 10:50:00,51.13,51.23,51.08,51.19,350118.0,51.13,51.23,51.08,51.19,350118.0
2023-10-24 11:00:00,51.18,51.18,50.97,51.0,241841.0,51.18,51.18,50.97,51.0,241841.0
2023-10-24 11:10:00,51.0,51.03,50.89,50.94,204887.0,51.0,51.03,50.89,50.94,204887.0
2023-10-24 11:20:00,50.93,50.97,50.86,50.91,158271.0,50.93,50.97,50.86,50.91,158271.0
2023-10-24 11:30:00,50.91,51.04,50.91,50.99,169837.0,50.91,51.04,50.91,50.99,169837.0
2023-10-24 11:40:00,51.0,51.02,50.91,51.0,206587.0,51.0,51.02,50.91,51.0,206587.0
2023-10-24 11:50:00,51.0,51.01,50.89,50.99,144847.0,51.0,51.01,50.89,50.99,144847.0
2023-10-24 12:00:00,50.99,51.02,50.86,50.9,106968.0,50.99,51.02,50.86,50.9,106968.0
2023-10-24 12:10:00,50.91,50.93,50.8,50.8,64799.0,50.91,50.93,50.8,50.8,64799.0
2023-10-24 12:20:00,50.8,50.84,50.73,50.8,125031.0,50.8,50.84,50.73,50.8,125031.0
2023-10-24 12:30:00,50.78,50.78,50.7,50.78,86730.0,50.78,50.78,50.7,50.78,86730.0
2023-10-24 12:40:00,50.78,50.8,50.74,50.75,53340.0,50.78,50.8,50.74,50.75,53340.0
2023-10-24 12:50:00,50.74,50.78,50.69,50.76,84259.0,50.74,50.78,50.69,50.76,84259.0
2023-10-24 13:00:00,50.76,50.78,50.63,50.66,97297.0,50.76,50.78,50.63,50.66,97297.0
2023-10-24 13:10:00,50.67,50.76,50.63,50.76,83762.0,50.67,50.76,50.63,50.76,83762.0
2023-10-24 13:20:00,50.76,50.81,50.74,50.8,153312.0,50.76,50.81,50.74,50.8,153312.0
2023-10-24 13:30:00,50.81,50.86,50.77,50.83,298765.0,50.81,50.86,50.77,50.83,298765.0
2023-10-24 13:40:00,50.82,50.85,50.77,50.79,93833.0,50.82,50.85,50.77,50.79,93833.0
2023-10-24 13:50:00,50.8,50.9,50.79,50.9,78862.0,50.8,50.9,50.79,50.9,78862.0
2023-10-24 14:00:00,50.9,51.08,50.72,50.88,343227.0,50.9,51.08,50.72,50.88,343227.0
2023-10-24 14:10:00,50.88,50.92,50.68,50.92,150813.0,50.88,50.92,50.68,50.92,150813.0
2023-10-24 14:20:00,50.91,50.93,50.85,50.93,76225.0,50.91,50.93,50.85,50.93,76225.0
2023-10-24 14:30:00,50.93,51.04,50.93,50.98,94587.0,50.93,51.04,50.93,50.98,94587.0
2023-10-24 14:40:00,50.99,51.04,50.93,51.0,85281.0,50.99,51.04,50.93,51.0,85281.0
2023-10-24 14:50:00,51.0,51.02,50.96,51.0,55425.0,51.0,51.02,50.96,51.0,55425.0
2023-10-24 15:00:00,50.99,51.01,50.95,50.96,61095.0,50.99,51.01,50.95,50.96,61095.0
2023-10-24 15:10:00,50.96,51.09,50.95,51.08,76667.0,50.96,51.09,50.95,51.08,76667.0
2023-10-24 15:20:00,51.08,51.1,51.01,51.02,119702.0,51.08,51.1,51.01,51.02,119702.0
2023-10-24 15:30:00,51.03,51.03,50.91,50.92,96369.0,51.03,51.03,50.91,50.92,96369.0
2023-10-24 15:40:00,50.93,51.01,50.92,50.95,386142.0,50.93,51.01,50.92,50.95,386142.0
2023-10-24 15:50:00,50.96,51.02,50.9,50.96,956349.0,50.96,51.02,50.9,50.96,956349.0
2023-10-25 09:30:00,50.86,50.95,50.57,50.68,104689.0,50.86,50.95,50.57,50.68,104689.0
2023-10-25 09:40:00,50.67,50.82,50.56,50.78,162312.0,50.67,50.82,50.56,50.78,162312.0
2023-10-25 09:50:00,50.78,50.83,50.61,50.67,219428.0,50.78,50.83,50.61,50.67,219428.0
2023-10-25 10:00:00,50.67,50.67,50.41,50.66,158569.0,50.67,50.67,50.41,50.66,158569.0
2023-10-25 10:10:00,50.66,50.84,50.65,50.79,165604.0,50.66,50.84,50.65,50.79,165604.0
2023-10-25 10:20:00,50.79,50.79,50.54,50.73,160623.0,50.79,50.79,50.54,50.73,160623.0
2023-10-25 10:30:00,50.73,50.85,50.66,50.83,155122.0,50.73,50.85,50.66,50.83,155122.0
2023-10-25 10:40:00,50.83,50.9,50.75,50.88,100763.0,50.83,50.9,50.75,50.88,100763.0
2023-10-25 10:50:00,50.88,51.05,50.82,50.91,208052.0,50.88,51.05,50.82,50.91,208052.0
2023-10-25 11:00:00,50.9,51.12,50.84,50.91,174805.0,50.9,51.12,50.84,50.91,174805.0
2023-10-25 11:10:00,50.92,50.95,50.86,50.92,157140.0,50.92,50.95,50.86,50.92,157140.0
2023-10-25 11:20:00,50.92,50.93,50.78,50.88,160146.0,50.92,50.93,50.78,50.88,160146.0
2023-10-25 11:30:00,50.88,50.89,50.77,50.82,169176.0,50.88,50.89,50.77,50.82,169176.0
2023-10-25 11:40:00,50.81,50.84,50.65,50.8,192928.0,50.81,50.84,50.65,50.8,192928.0
2023-10-25 11:50:00,50.8,50.84,50.73,50.8,90491.0,50.8,50.84,50.73,50.8,90491.0
2023-10-25 12:00:00,50.8,50.8,50.72,50.77,106136.0,50.8,50.8,50.72,50.77,106136.0
2023-10-25 12:10:00,50.77,50.77,50.66,50.67,99524.0,50.77,50.77,50.66,50.67,99524.0
2023-10-25 12:20:00,50.66,50.77,50.6,50.61,95572.0,50.66,50.77,50.6,50.61,95572.0
2023-10-25 12:30:00,50.62,50.76,50.6,50.71,288775.0,50.62,50.76,50.6,50.71,288775.0
2023-10-25 12:40:00,50.71,50.77,50.59,50.6,91247.0,50.71,50.77,50.59,50.6,91247.0
2023-10-25 12:50:00,50.6,50.68,50.56,50.65,64934.0,50.6,50.68,50.56,50.65,64934.0
2023-10-25 13:00:00,50.65,50.72,50.64,50.68,79298.0,50.65,50.72,50.64,50.68,79298.0
2023-10-25 13:10:00,50.68,50.69,50.54,50.6,142152.0,50.68,50.69,50.54,50.6,142152.0
2023-10-25 13:20:00,50.6,50.62,50.46,50.48,102019.0,50.6,50.62,50.46,50.48,102019.0
2023-10-25 13:30:00,50.48,50.5,50.41,50.43,90245.0,50.48,50.5,50.41,50.43,90245.0
2023-10-25 13:40:00,50.43,50.5,50.39,50.4,184755.0,50.43,50.5,50.39,50.4,184755.0
2023-10-25 13:50:00,50.4,50.41,50.2,50.24,334229.0,50.4,50.41,50.2,50.24,334229.0
2023-10-25 14:00:00,50.25,50.26,50.16,50.19,97600.0,50.25,50.26,50.16,50.19,97600.0
2023-10-25 14:10:00,50.2,50.28,50.16,50.18,108054.0,50.2,50.28,50.16,50.18,108054.0
2023-10-25 14:20:00,50.16,50.18,50.02,50.03,99808.0,50.16,50.18,50.02,50.03,99808.0
2023-10-25 14:30:00,50.03,50.15,50.01,50.04,268393.0,50.03,50.15,50.01,50.04,268393.0
2023-10-25 14:40:00,50.04,50.12,50.03,50.09,162297.0,50.04,50.12,50.03,50.09,162297.0
2023-10-25 14:50:00,50.08,50.24,50.02,50.16,196120.0,50.08,50.24,50.02,50.16,196120.0
2023-10-25 15:00:00,50.16,50.19,50.13,50.15,106310.0,50.16,50.19,50.13,50.15,106310.0
2023-10-25 15:10:00,50.16,50.24,50.09,50.16,185817.0,50.16,50.24,50.09,50.16,185817.0
2023-10-25 15:20:00,50.16,50.26,50.11,50.13,150088.0,50.16,50.26,50.11,50.13,150088.0
2023-10-25 15:30:00,50.14,50.21,50.06,50.09,186479.0,50.14,50.21,50.06,50.09,186479.0
2023-10-25 15:40:00,50.09,50.11,50.05,50.07,285185.0,50.09,50.11,50.05,50.07,285185.0
2023-10-25 15:50:00,50.07,50.13,49.95,50.0,1113717.0,50.07,50.13,49.95,50.0,1113717.0
2023-10-26 09:30:00,50.75,51.32,50.41,51.32,824432.0,50.75,51.32,50.41,51.32,824432.0
2023-10-26 09:40:00,51.3,51.9,51.25,51.7,459913.0,51.3,51.9,51.25,51.7,459913.0
2023-10-26 09:50:00,51.67,51.75,51.4,51.65,307003.0,51.67,51.75,51.4,51.65,307003.0
2023-10-26 10:00:00,51.65,51.68,51.23,51.28,370736.0,51.65,51.68,51.23,51.28,370736.0
2023-10-26 10:10:00,51.28,51.29,50.77,50.86,471902.0,51.28,51.29,50.77,50.86,471902.0
2023-10-26 10:20:00,50.86,51.06,50.82,50.89,296806.0,50.86,51.06,50.82,50.89,296806.0
2023-10-26 10:30:00,50.89,50.93,50.49,50.5,248025.0,50.89,50.93,50.49,50.5,248025.0
2023-10-26 10:40:00,50.5,50.51,50.17,50.48,218811.0,50.5,50.51,50.17,50.48,218811.0
2023-10-26 10:50:00,50.5,50.6,50.24,50.41,181049.0,50.5,50.6,50.24,50.41,181049.0
2023-10-26 11:00:00,50.41,50.7,50.39,50.59,225794.0,50.41,50.7,50.39,50.59,225794.0
2023-10-26 11:10:00,50.58,50.63,50.1,50.16,203304.0,50.58,50.63,50.1,50.16,203304.0
2023-10-26 11:20:00,50.15,50.4,50.15,50.3,97025.0,50.15,50.4,50.15,50.3,97025.0
2023-10-26 11:30:00,50.3,50.59,50.09,50.48,107364.0,50.3,50.59,50.09,50.48,107364.0
2023-10-26 11:40:00,50.48,50.61,50.37,50.53,99308.0,50.48,50.61,50.37,50.53,99308.0
2023-10-26 11:50:00,50.53,50.58,50.42,50.5,98735.0,50.53,50.58,50.42,50.5,98735.0
2023-10-26 12:00:00,50.5,50.51,50.22,50.23,96585.0,50.5,50.51,50.22,50.23,96585.0
2023-10-26 12:10:00,50.22,50.34,50.16,50.22,88120.0,50.22,50.34,50.16,50.22,88120.0
2023-10-26 12:20:00,50.22,50.37,50.15,50.34,95707.0,50.22,50.37,50.15,50.34,95707.0
2023-10-26 12:30:00,50.33,50.33,50.18,50.21,93125.0,50.33,50.33,50.18,50.21,93125.0
2023-10-26 12:40:00,50.21,50.21,50.06,50.12,311069.0,50.21,50.21,50.06,50.12,311069.0
2023-10-26 12:50:00,50.12,50.15,49.98,50.09,233581.0,50.12,50.15,49.98,50.09,233581.0
2023-10-26 13:00:00,50.09,50.24,50.02,50.04,223667.0,50.09,50.24,50.02,50.04,223667.0
2023-10-26 13:10:00,50.04,50.14,50.0,50.03,118058.0,50.04,50.14,50.0,50.03,118058.0
2023-10-26 13:20:00,50.03,50.04,49.83,49.88,162824.0,50.03,50.04,49.83,49.88,162824.0
2023-10-26 13:30:00,49.87,50.06,49.79,50.02,336222.0,49.87,50.06,49.79,50.02,336222.0
2023-10-26 13:40:00,50.02,50.28,50.0,50.2,180207.0,50.02,50.28,50.0,50.2,180207.0
2023-10-26 13:50:00,50.19,50.29,50.08,50.26,206709.0,50.19,50.29,50.08,50.26,206709.0
2023-10-26 14:00:00,50.25,50.32,50.07,50.07,257012.0,50.25,50.32,50.07,50.07,257012.0
2023-10-26 14:10:00,50.07,50.18,50.06,50.12,170217.0,50.07,50.18,50.06,50.12,170217.0
2023-10-26 14:20:00,50.12,50.24,50.1,50.17,84648.0,50.12,50.24,50.1,50.17,84648.0
2023-10-26 14:30:00,50.18,50.42,50.17,50.34,144312.0,50.18,50.42,50.17,50.34,144312.0
2023-10-26 14:40:00,50.34,50.46,50.27,50.27,103454.0,50.34,50.46,50.27,50.27,103454.0
2023-10-26 14:50:00,50.28,50.34,50.25,50.31,95459.0,50.28,50.34,50.25,50.31,95459.0
2023-10-26 15:00:00,50.3,50.36,50.25,50.28,113642.0,50.3,50.36,50.25,50.28,113642.0
2023-10-26 15:10:00,50.29,50.29,50.11,50.13,124800.0,50.29,50.29,50.11,50.13,124800.0
2023-10-26 15:20:00,50.13,50.26,50.12,50.18,178752.0,50.13,50.26,50.12,50.18,178752.0
2023-10-26 15:30:00,50.18,50.22,49.99,50.03,229117.0,50.18,50.22,49.99,50.03,229117.0
2023-10-26 15:40:00,50.03,50.03,49.85,49.91,379744.0,50.03,50.03,49.85,49.91,379744.0
2023-10-26 15:50:00,49.91,49.95,49.77,49.79,833599.0,49.91,49.95,49.77,49.79,833599.0
2023-10-27 09:30:00,50.27,50.84,50.15,50.16,323080.0,50.27,50.84,50.15,50.16,323080.0
2023-10-27 09:40:00,50.15,50.15,49.59,49.68,201947.0,50.15,50.15,49.59,49.68,201947.0
2023-10-27 09:50:00,49.68,49.7,49.29,49.35,199849.0,49.68,49.7,49.29,49.35,199849.0
2023-10-27 10:00:00,49.4,49.59,49.27,49.44,100249.0,49.4,49.59,49.27,49.44,100249.0
2023-10-27 10:10:00,49.45,49.45,49.27,49.28,92078.0,49.45,49.45,49.27,49.28,92078.0
2023-10-27 10:20:00,49.28,49.33,49.14,49.31,306344.0,49.28,49.33,49.14,49.31,306344.0
2023-10-27 10:30:00,49.32,49.79,49.31,49.67,284354.0,49.32,49.79,49.31,49.67,284354.0
2023-10-27 10:40:00,49.67,49.77,49.53,49.77,126945.0,49.67,49.77,49.53,49.77,126945.0
2023-10-27 10:50:00,49.77,49.98,49.77,49.84,185172.0,49.77,49.98,49.77,49.84,185172.0
2023-10-27 11:00:00,49.85,49.98,49.84,49.86,93567.0,49.85,49.98,49.84,49.86,93567.0
2023-10-27 11:10:00,49.86,49.95,49.81,49.89,58456.0,49.86,49.95,49.81,49.89,58456.0
2023-10-27 11:20:00,49.91,49.96,49.83,49.83,60161.0,49.91,49.96,49.83,49.83,60161.0
2023-10-27 11:30:00,49.84,49.98,49.84,49.95,72799.0,49.84,49.98,49.84,49.95,72799.0
2023-10-27 11:40:00,49.96,49.98,49.75,49.77,195705.0,49.96,49.98,49.75,49.77,195705.0
2023-10-27 11:50:00,49.77,49.88,49.68,49.76,75477.0,49.77,49.88,49.68,49.76,75477.0
2023-10-27 12:00:00,49.76,49.76,49.65,49.69,46130.0,49.76,49.76,49.65,49.69,46130.0
2023-10-27 12:10:00,49.7,49.83,49.69,49.83,77412.0,49.7,49.83,49.69,49.83,77412.0
2023-10-27 12:20:00,49.83,49.84,49.63,49.72,78803.0,49.83,49.84,49.63,49.72,78803.0
2023-10-27 12:30:00,49.7,49.75,49.62,49.68,89721.0,49.7,49.75,49.62,49.68,89721.0
2023-10-27 12:40:00,49.68,49.72,49.62,49.66,85029.0,49.68,49.72,49.62,49.66,85029.0
2023-10-27 12:50:00,49.66,49.66,49.52,49.61,65953.0,49.66,49.66,49.52,49.61,65953.0
2023-10-27 13:00:00,49.61,49.7,49.51,49.54,75895.0,49.61,49.7,49.51,49.54,75895.0
2023-10-27 13:10:00,49.54,49.58,49.45,49.5,72655.0,49.54,49.58,49.45,49.5,72655.0
2023-10-27 13:20:00,49.5,49.62,49.48,49.58,49157.0,49.5,49.62,49.48,49.58,49157.0
2023-10-27 13:30:00,49.58,49.62,49.45,49.45,68245.0,49.58,49.62,49.45,49.45,68245.0
2023-10-27 13:40:00,49.47,49.6,49.43,49.48,72171.0,49.47,49.6,49.43,49.48,72171.0
2023-10-27 13:50:00,49.48,49.52,49.3,49.34,192314.0,49.48,49.52,49.3,49.34,192314.0
2023-10-27 14:00:00,49.34,49.56,49.34,49.56,148600.0,49.34,49.56,49.34,49.56,148600.0
2023-10-27 14:10:00,49.56,49.63,49.5,49.5,73316.0,49.56,49.63,49.5,49.5,73316.0
2023-10-27 14:20:00,49.51,49.51,49.35,49.39,48155.0,49.51,49.51,49.35,49.39,48155.0
2023-10-27 14:30:00,49.38,49.54,49.36,49.53,72741.0,49.38,49.54,49.36,49.53,72741.0
2023-10-27 14:40:00,49.53,49.53,49.35,49.36,66318.0,49.53,49.53,49.35,49.36,66318.0
2023-10-27 14:50:00,49.35,49.4,49.25,49.28,73395.0,49.35,49.4,49.25,49.28,73395.0
2023-10-27 15:00:00,49.28,49.34,49.26,49.29,52594.0,49.28,49.34,49.26,49.29,52594.0
2023-10-27 15:10:00,49.3,49.5,49.29,49.42,122787.0,49.3,49.5,49.29,49.42,122787.0
2023-10-27 15:20:00,49.41,49.45,49.31,49.44,123031.0,49.41,49.45,49.31,49.44,123031.0
2023-10-27 15:30:00,49.44,49.48,49.28,49.29,164983.0,49.44,49.48,49.28,49.29,164983.0
2023-10-27 15:40:00,49.29,49.43,49.26,49.42,203187.0,49.29,49.43,49.26,49.42,203187.0
2023-10-27 15:50:00,49.43,49.54,49.43,49.54,591436.0,49.43,49.54,49.43,49.54,591436.0
2023-10-30 09:30:00,49.71,49.85,49.63,49.68,103621.0,49.71,49.85,49.63,49.68,103621.0
2023-10-30 09:40:00,49.67,49.93,49.56,49.64,158033.0,49.67,49.93,49.56,49.64,158033.0
2023-10-30 09:50:00,49.64,49.82,49.64,49.79,233353.0,49.64,49.82,49.64,49.79,233353.0
2023-10-30 10:00:00,49.79,49.81,49.63,49.74,338946.0,49.79,49.81,49.63,49.74,338946.0
2023-10-30 10:10:00,49.74,49.92,49.72,49.87,129040.0,49.74,49.92,49.72,49.87,129040.0
2023-10-30 10:20:00,49.88,49.92,49.77,49.9,87005.0,49.88,49.92,49.77,49.9,87005.0
2023-10-30 10:30:00,49.89,49.89,49.77,49.8,111805.0,49.89,49.89,49.77,49.8,111805.0
2023-10-30 10:40:00,49.8,49.97,49.8,49.9,85751.0,49.8,49.97,49.8,49.9,85751.0
2023-10-30 10:50:00,49.9,49.95,49.78,49.87,93373.0,49.9,49.95,49.78,49.87,93373.0
2023-10-30 11:00:00,49.87,49.92,49.76,49.8,164420.0,49.87,49.92,49.76,49.8,164420.0
2023-10-30 11:10:00,49.8,49.81,49.61,49.61,54548.0,49.8,49.81,49.61,49.61,54548.0
2023-10-30 11:20:00,49.6,49.65,49.58,49.64,62848.0,49.6,49.65,49.58,49.64,62848.0
2023-10-30 11:30:00,49.64,49.8,49.55,49.75,122938.0,49.64,49.8,49.55,49.75,122938.0
2023-10-30 11:40:00,49.75,49.85,49.73,49.74,63323.0,49.75,49.85,49.73,49.74,63323.0
2023-10-30 11:50:00,49.75,49.85,49.71,49.8,47786.0,49.75,49.85,49.71,49.8,47786.0
2023-10-30 12:00:00,49.79,49.82,49.68,49.71,116430.0,49.79,49.82,49.68,49.71,116430.0
2023-10-30 12:10:00,49.71,49.73,49.63,49.71,101078.0,49.71,49.73,49.63,49.71,101078.0
2023-10-30 12:20:00,49.71,49.86,49.67,49.77,93844.0,49.71,49.86,49.67,49.77,93844.0
2023-10-30 12:30:00,49.77,49.8,49.72,49.75,53408.0,49.77,49.8,49.72,49.75,53408.0
2023-10-30 12:40:00,49.74,49.74,49.64,49.7,66559.0,49.74,49.74,49.64,49.7,66559.0
2023-10-30 12:50:00,49.7,49.76,49.69,49.72,83215.0,49.7,49.76,49.69,49.72,83215.0
2023-10-30 13:00:00,49.71,49.75,49.68,49.74,61617.0,49.71,49.75,49.68,49.74,61617.0
2023-10-30 13:10:00,49.75,49.79,49.72,49.73,83071.0,49.75,49.79,49.72,49.73,83071.0
2023-10-30 13:20:00,49.74,49.94,49.74,49.93,86886.0,49.74,49.94,49.74,49.93,86886.0
2023-10-30 13:30:00,49.94,49.99,49.85,49.98,98928.0,49.94,49.99,49.85,49.98,98928.0
2023-10-30 13:40:00,49.97,50.1,49.96,50.05,204483.0,49.97,50.1,49.96,50.05,204483.0
2023-10-30 13:50:00,50.05,50.17,50.04,50.12,175577.0,50.05,50.17,50.04,50.12,175577.0
2023-10-30 14:00:00,50.11,50.17,50.1,50.16,71410.0,50.11,50.17,50.1,50.16,71410.0
2023-10-30 14:10:00,50.16,50.24,50.16,50.23,83343.0,50.16,50.24,50.16,50.23,83343.0
2023-10-30 14:20:00,50.23,50.33,50.22,50.3,114950.0,50.23,50.33,50.22,50.3,114950.0
2023-10-30 14:30:00,50.3,50.36,50.26,50.29,117961.0,50.3,50.36,50.26,50.29,117961.0
2023-10-30 14:40:00,50.29,50.31,50.23,50.26,103546.0,50.29,50.31,50.23,50.26,103546.0
2023-10-30 14:50:00,50.25,50.25,50.15,50.16,90251.0,50.25,50.25,50.15,50.16,90251.0
2023-10-30 15:00:00,50.16,50.25,50.13,50.18,119416.0,50.16,50.25,50.13,50.18,119416.0
2023-10-30 15:10:00,50.18,50.33,50.17,50.29,386481.0,50.18,50.33,50.17,50.29,386481.0
2023-10-30 15:20:00,50.29,50.31,50.2,50.21,236733.0,50.29,50.31,50.2,50.21,236733.0
2023-10-30 15:30:00,50.21,50.23,50.17,50.18,194677.0,50.21,50.23,50.17,50.18,194677.0
2023-10-30 15:40:00,50.18,50.22,50.13,50.18,200710.0,50.18,50.22,50.13,50.18,200710.0
2023-10-30 15:50:00,50.18,50.23,50.03,50.05,1024653.0,50.18,50.23,50.03,50.05,1024653.0
2023-10-31 09:30:00,50.4,50.67,50.26,50.55,345668.0,50.4,50.67,50.26,50.55,345668.0
2023-10-31 09:40:00,50.55,50.79,50.39,50.67,251153.0,50.55,50.79,50.39,50.67,251153.0
2023-10-31 09:50:00,50.66,50.73,50.62,50.68,98964.0,50.66,50.73,50.62,50.68,98964.0
2023-10-31 10:00:00,50.68,50.89,50.6,50.87,145098.0,50.68,50.89,50.6,50.87,145098.0
2023-10-31 10:10:00,50.87,51.0,50.84,50.94,107084.0,50.87,51.0,50.84,50.94,107084.0
2023-10-31 10:20:00,50.94,50.99,50.89,50.96,143969.0,50.94,50.99,50.89,50.96,143969.0
2023-10-31 10:30:00,50.96,51.0,50.87,50.92,88470.0,50.96,51.0,50.87,50.92,88470.0
2023-10-31 10:40:00,50.92,50.99,50.86,50.89,133811.0,50.92,50.99,50.86,50.89,133811.0
2023-10-31 10:50:00,50.89,50.93,50.86,50.9,132026.0,50.89,50.93,50.86,50.9,132026.0
2023-10-31 11:00:00,50.9,50.97,50.83,50.88,123585.0,50.9,50.97,50.83,50.88,123585.0
2023-10-31 11:10:00,50.88,50.93,50.84,50.9,198765.0,50.88,50.93,50.84,50.9,198765.0
2023-10-31 11:20:00,50.9,50.92,50.82,50.84,90772.0,50.9,50.92,50.82,50.84,90772.0
2023-10-31 11:30:00,50.84,50.99,50.83,50.96,158329.0,50.84,50.99,50.83,50.96,158329.0
2023-10-31 11:40:00,50.96,50.96,50.86,50.89,71307.0,50.96,50.96,50.86,50.89,71307.0
2023-10-31 11:50:00,50.89,50.9,50.76,50.86,80555.0,50.89,50.9,50.76,50.86,80555.0
2023-10-31 12:00:00,50.86,50.89,50.83,50.88,42733.0,50.86,50.89,50.83,50.88,42733.0
2023-10-31 12:10:00,50.87,50.87,50.73,50.77,90549.0,50.87,50.87,50.73,50.77,90549.0
2023-10-31 12:20:00,50.76,50.82,50.72,50.8,68443.0,50.76,50.82,50.72,50.8,68443.0
2023-10-31 12:30:00,50.81,50.9,50.75,50.83,80498.0,50.81,50.9,50.75,50.83,80498.0
2023-10-31 12:40:00,50.83,50.93,50.81,50.9,85257.0,50.83,50.93,50.81,50.9,85257.0
2023-10-31 12:50:00,50.89,50.93,50.86,50.91,69800.0,50.89,50.93,50.86,50.91,69800.0
2023-10-31 13:00:00,50.91,50.99,50.9,50.99,99696.0,50.91,50.99,50.9,50.99,99696.0
2023-10-31 13:10:00,50.98,51.04,50.94,51.04,198814.0,50.98,51.04,50.94,51.04,198814.0
2023-10-31 13:20:00,51.04,51.05,50.89,50.98,127803.0,51.04,51.05,50.89,50.98,127803.0
2023-10-31 13:30:00,50.98,51.02,50.95,51.01,99868.0,50.98,51.02,50.95,51.01,99868.0
2023-10-31 13:40:00,51.01,51.06,50.99,51.05,84060.0,51.01,51.06,50.99,51.05,84060.0
2023-10-31 13:50:00,51.04,51.14,51.03,51.12,75057.0,51.04,51.14,51.03,51.12,75057.0
2023-10-31 14:00:00,51.13,51.15,51.03,51.04,312537.0,51.13,51.15,51.03,51.04,312537.0
2023-10-31 14:10:00,51.04,51.09,50.99,51.08,584752.0,51.04,51.09,50.99,51.08,584752.0
2023-10-31 14:20:00,51.07,51.15,51.04,51.12,96763.0,51.07,51.15,51.04,51.12,96763.0
2023-10-31 14:30:00,51.13,51.3,51.12,51.28,172116.0,51.13,51.3,51.12,51.28,172116.0
2023-10-31 14:40:00,51.28,51.37,51.26,51.35,231929.0,51.28,51.37,51.26,51.35,231929.0
2023-10-31 14:50:00,51.34,51.39,51.32,51.35,131212.0,51.34,51.39,51.32,51.35,131212.0
2023-10-31 15:00:00,51.35,51.4,51.27,51.4,251783.0,51.35,51.4,51.27,51.4,251783.0
2023-10-31 15:10:00,51.39,51.46,51.34,51.37,242659.0,51.39,51.46,51.34,51.37,242659.0
2023-10-31 15:20:00,51.37,51.4,51.33,51.35,161168.0,51.37,51.4,51.33,51.35,161168.0
2023-10-31 15:30:00,51.35,51.35,51.17,51.19,177670.0,51.35,51.35,51.17,51.19,177670.0
2023-10-31 15:40:00,51.19,51.32,51.17,51.31,282706.0,51.19,51.32,51.17,51.31,282706.0
2023-10-31 15:50:00,51.3,51.34,51.17,51.17,949408.0,51.3,51.34,51.17,51.17,949408.0
2023-11-01 09:30:00,51.29,51.57,51.2,51.22,155409.0,51.29,51.57,51.2,51.22,155409.0
2023-11-01 09:40:00,51.23,51.5,51.16,51.18,160434.0,51.23,51.5,51.16,51.18,160434.0
2023-11-01 09:50:00,51.18,51.23,51.08,51.17,99601.0,51.18,51.23,51.08,51.17,99601.0
2023-11-01 10:00:00,51.18,51.21,51.03,51.17,92843.0,51.18,51.21,51.03,51.17,92843.0
2023-11-01 10:10:00,51.18,51.24,51.13,51.23,97962.0,51.18,51.24,51.13,51.23,97962.0
2023-11-01 10:20:00,51.23,51.26,51.09,51.1,89130.0,51.23,51.26,51.09,51.1,89130.0
2023-11-01 10:30:00,51.09,51.23,51.06,51.12,83471.0,51.09,51.23,51.06,51.12,83471.0
2023-11-01 10:40:00,51.13,51.19,51.07,51.1,57635.0,51.13,51.19,51.07,51.1,57635.0
2023-11-01 10:50:00,51.1,51.24,51.08,51.22,133182.0,51.1,51.24,51.08,51.22,133182.0
2023-11-01 11:00:00,51.21,51.47,51.2,51.47,78894.0,51.21,51.47,51.2,51.47,78894.0
2023-11-01 11:10:00,51.47,51.47,51.34,51.36,70447.0,51.47,51.47,51.34,51.36,70447.0
2023-11-01 11:20:00,51.36,51.36,51.25,51.26,86675.0,51.36,51.36,51.25,51.26,86675.0
2023-11-01 11:30:00,51.27,51.36,51.24,51.3,53366.0,51.27,51.36,51.24,51.3,53366.0
2023-11-01 11:40:00,51.3,51.33,51.26,51.29,83888.0,51.3,51.33,51.26,51.29,83888.0
2023-11-01 11:50:00,51.29,51.31,51.16,51.2,166050.0,51.29,51.31,51.16,51.2,166050.0
2023-11-01 12:00:00,51.21,51.23,51.05,51.1,274071.0,51.21,51.23,51.05,51.1,274071.0
2023-11-01 12:10:00,51.1,51.15,51.08,51.12,78900.0,51.1,51.15,51.08,51.12,78900.0
2023-11-01 12:20:00,51.13,51.15,51.07,51.1,157460.0,51.13,51.15,51.07,51.1,157460.0
2023-11-01 12:30:00,51.1,51.16,51.06,51.08,117285.0,51.1,51.16,51.06,51.08,117285.0
2023-11-01 12:40:00,51.08,51.16,51.07,51.09,78779.0,51.08,51.16,51.07,51.09,78779.0
2023-11-01 12:50:00,51.09,51.1,51.04,51.07,70047.0,51.09,51.1,51.04,51.07,70047.0
2023-11-01 13:00:00,51.07,51.15,51.04,51.13,97890.0,51.07,51.15,51.04,51.13,97890.0
2023-11-01 13:10:00,51.12,51.17,51.12,51.13,42646.0,51.12,51.17,51.12,51.13,42646.0
2023-11-01 13:20:00,51.14,51.17,51.03,51.12,64858.0,51.14,51.17,51.03,51.12,64858.0
2023-11-01 13:30:00,51.12,51.14,51.07,51.14,36928.0,51.12,51.14,51.07,51.14,36928.0
2023-11-01 13:40:00,51.13,51.37,51.12,51.37,93163.0,51.13,51.37,51.12,51.37,93163.0
2023-11-01 13:50:00,51.37,51.51,51.34,51.5,133628.0,51.37,51.51,51.34,51.5,133628.0
2023-11-01 14:00:00,51.49,51.52,51.32,51.35,79725.0,51.49,51.52,51.32,51.35,79725.0
2023-11-01 14:10:00,51.35,51.44,51.31,51.43,108443.0,51.35,51.44,51.31,51.43,108443.0
2023-11-01 14:20:00,51.44,51.52,51.43,51.48,69051.0,51.44,51.52,51.43,51.48,69051.0
2023-11-01 14:30:00,51.5,51.61,51.49,51.53,177109.0,51.5,51.61,51.49,51.53,177109.0
2023-11-01 14:40:00,51.53,51.57,51.37,51.44,253833.0,51.53,51.57,51.37,51.44,253833.0
2023-11-01 14:50:00,51.44,51.56,51.42,51.51,88868.0,51.44,51.56,51.42,51.51,88868.0
2023-11-01 15:00:00,51.51,51.71,51.51,51.67,99272.0,51.51,51.71,51.51,51.67,99272.0
2023-11-01 15:10:00,51.68,51.77,51.66,51.71,90276.0,51.68,51.77,51.66,51.71,90276.0
2023-11-01 15:20:00,51.7,51.78,51.65,51.72,112355.0,51.7,51.78,51.65,51.72,112355.0
2023-11-01 15:30:00,51.72,51.84,51.7,51.76,156390.0,51.72,51.84,51.7,51.76,156390.0
2023-11-01 15:40:00,51.76,51.85,51.72,51.77,180507.0,51.76,51.85,51.72,51.77,180507.0
2023-11-01 15:50:00,51.78,51.79,51.63,51.68,642749.0,51.78,51.79,51.63,51.68,642749.0
2023-11-02 09:30:00,51.96,52.24,51.8,52.04,319550.0,51.96,52.24,51.8,52.04,319550.0
2023-11-02 09:40:00,52.03,52.29,51.96,52.17,219924.0,52.03,52.29,51.96,52.17,219924.0
2023-11-02 09:50:00,52.18,52.29,52.09,52.19,108108.0,52.18,52.29,52.09,52.19,108108.0
2023-11-02 10:00:00,52.17,52.17,51.88,51.97,154430.0,52.17,52.17,51.88,51.97,154430.0
2023-11-02 10:10:00,51.97,52.13,51.9,52.07,146033.0,51.97,52.13,51.9,52.07,146033.0
2023-11-02 10:20:00,52.06,52.12,51.86,52.1,139026.0,52.06,52.12,51.86,52.1,139026.0
2023-11-02 10:30:00,52.1,52.28,52.1,52.26,135830.0,52.1,52.28,52.1,52.26,135830.0
2023-11-02 10:40:00,52.26,52.37,52.17,52.33,151613.0,52.26,52.37,52.17,52.33,151613.0
2023-11-02 10:50:00,52.33,52.33,52.19,52.24,93737.0,52.33,52.33,52.19,52.24,93737.0
2023-11-02 11:00:00,52.25,52.31,52.15,52.3,87637.0,52.25,52.31,52.15,52.3,87637.0
2023-11-02 11:10:00,52.3,52.33,52.09,52.25,150692.0,52.3,52.33,52.09,52.25,150692.0
2023-11-02 11:20:00,52.26,52.29,52.18,52.25,89944.0,52.26,52.29,52.18,52.25,89944.0
2023-11-02 11:30:00,52.25,52.5,52.21,52.37,271048.0,52.25,52.5,52.21,52.37,271048.0
2023-11-02 11:40:00,52.36,52.43,52.19,52.27,131311.0,52.36,52.43,52.19,52.27,131311.0
2023-11-02 11:50:00,52.27,52.3,52.12,52.18,220409.0,52.27,52.3,52.12,52.18,220409.0
2023-11-02 12:00:00,52.17,52.26,52.14,52.2,160814.0,52.17,52.26,52.14,52.2,160814.0
2023-11-02 12:10:00,52.2,52.25,52.15,52.23,177585.0,52.2,52.25,52.15,52.23,177585.0
2023-11-02 12:20:00,52.23,52.25,52.18,52.23,85444.0,52.23,52.25,52.18,52.23,85444.0
2023-11-02 12:30:00,52.23,52.27,52.14,52.2,150115.0,52.23,52.27,52.14,52.2,150115.0
2023-11-02 12:40:00,52.2,52.24,52.18,52.22,96404.0,52.2,52.24,52.18,52.22,96404.0
2023-11-02 12:50:00,52.22,52.31,52.19,52.3,535223.0,52.22,52.31,52.19,52.3,535223.0
2023-11-02 13:00:00,52.3,52.4,52.25,52.39,286740.0,52.3,52.4,52.25,52.39,286740.0
2023-11-02 13:10:00,52.39,52.44,52.36,52.41,95998.0,52.39,52.44,52.36,52.41,95998.0
2023-11-02 13:20:00,52.41,52.53,52.41,52.52,196094.0,52.41,52.53,52.41,52.52,196094.0
2023-11-02 13:30:00,52.52,52.59,52.48,52.59,120503.0,52.52,52.59,52.48,52.59,120503.0
2023-11-02 13:40:00,52.59,52.59,52.47,52.47,134685.0,52.59,52.59,52.47,52.47,134685.0
2023-11-02 13:50:00,52.46,52.54,52.38,52.53,103692.0,52.46,52.54,52.38,52.53,103692.0
2023-11-02 14:00:00,52.53,52.57,52.47,52.54,105369.0,52.53,52.57,52.47,52.54,105369.0
2023-11-02 14:10:00,52.55,52.62,52.52,52.62,120838.0,52.55,52.62,52.52,52.62,120838.0
2023-11-02 14:20:00,52.62,52.66,52.55,52.61,126630.0,52.62,52.66,52.55,52.61,126630.0
2023-11-02 14:30:00,52.62,52.62,52.51,52.52,91487.0,52.62,52.62,52.51,52.52,91487.0
2023-11-02 14:40:00,52.52,52.58,52.5,52.54,91988.0,52.52,52.58,52.5,52.54,91988.0
2023-11-02 14:50:00,52.54,52.55,52.49,52.54,127649.0,52.54,52.55,52.49,52.54,127649.0
2023-11-02 15:00:00,52.53,52.59,52.45,52.46,121761.0,52.53,52.59,52.45,52.46,121761.0
2023-11-02 15:10:00,52.45,52.48,52.36,52.38,199369.0,52.45,52.48,52.36,52.38,199369.0
2023-11-02 15:20:00,52.38,52.47,52.34,52.47,128500.0,52.38,52.47,52.34,52.47,128500.0
2023-11-02 15:30:00,52.47,52.52,52.43,52.48,208039.0,52.47,52.52,52.43,52.48,208039.0
2023-11-02 15:40:00,52.48,52.51,52.4,52.47,380453.0,52.48,52.51,52.4,52.47,380453.0
2023-11-02 15:50:00,52.48,52.55,52.41,52.52,1179403.0,52.48,52.55,52.41,52.52,1179403.0
2023-11-03 09:30:00,53.0,53.1,52.48,52.52,199448.0,53.0,53.1,52.48,52.52,199448.0
2023-11-03 09:40:00,52.52,52.75,52.37,52.52,134404.0,52.52,52.75,52.37,52.52,134404.0
2023-11-03 09:50:00,52.52,52.69,52.5,52.57,92103.0,52.52,52.69,52.5,52.57,92103.0
2023-11-03 10:00:00,52.58,52.68,52.52,52.6,116489.0,52.58,52.68,52.52,52.6,116489.0
2023-11-03 10:10:00,52.6,52.73,52.55,52.72,116008.0,52.6,52.73,52.55,52.72,116008.0
2023-11-03 10:20:00,52.71,52.71,52.46,52.6,128631.0,52.71,52.71,52.46,52.6,128631.0
2023-11-03 10:30:00,52.6,52.6,52.28,52.38,151917.0,52.6,52.6,52.28,52.38,151917.0
2023-11-03 10:40:00,52.37,52.42,52.28,52.32,264060.0,52.37,52.42,52.28,52.32,264060.0
2023-11-03 10:50:00,52.32,52.33,52.1,52.15,195888.0,52.32,52.33,52.1,52.15,195888.0
2023-11-03 11:00:00,52.16,52.27,52.09,52.27,283528.0,52.16,52.27,52.09,52.27,283528.0
2023-11-03 11:10:00,52.27,52.31,52.21,52.22,135618.0,52.27,52.31,52.21,52.22,135618.0
2023-11-03 11:20:00,52.22,52.31,52.19,52.26,529749.0,52.22,52.31,52.19,52.26,529749.0
2023-11-03 11:30:00,52.26,52.43,52.26,52.38,314624.0,52.26,52.43,52.26,52.38,314624.0
2023-11-03 11:40:00,52.38,52.46,52.33,52.45,70753.0,52.38,52.46,52.33,52.45,70753.0
2023-11-03 11:50:00,52.44,52.54,52.44,52.51,86514.0,52.44,52.54,52.44,52.51,86514.0
2023-11-03 12:00:00,52.51,52.56,52.44,52.48,108402.0,52.51,52.56,52.44,52.48,108402.0
2023-11-03 12:10:00,52.48,52.56,52.46,52.46,90145.0,52.48,52.56,52.46,52.46,90145.0
2023-11-03 12:20:00,52.46,52.51,52.41,52.47,105286.0,52.46,52.51,52.41,52.47,105286.0
2023-11-03 12:30:00,52.47,52.62,52.45,52.55,102227.0,52.47,52.62,52.45,52.55,102227.0
2023-11-03 12:40:00,52.55,52.6,52.49,52.6,74176.0,52.55,52.6,52.49,52.6,74176.0
2023-11-03 12:50:00,52.6,52.6,52.52,52.54,55994.0,52.6,52.6,52.52,52.54,55994.0
2023-11-03 13:00:00,52.55,52.55,52.45,52.46,113671.0,52.55,52.55,52.45,52.46,113671.0
2023-11-03 13:10:00,52.46,52.48,52.41,52.43,60482.0,52.46,52.48,52.41,52.43,60482.0
2023-11-03 13:20:00,52.42,52.51,52.4,52.48,136978.0,52.42,52.51,52.4,52.48,136978.0
2023-11-03 13:30:00,52.48,52.5,52.44,52.47,80172.0,52.48,52.5,52.44,52.47,80172.0
2023-11-03 13:40:00,52.46,52.47,52.43,52.47,113166.0,52.46,52.47,52.43,52.47,113166.0
2023-11-03 13:50:00,52.47,52.53,52.44,52.48,90065.0,52.47,52.53,52.44,52.48,90065.0
2023-11-03 14:00:00,52.47,52.48,52.38,52.39,221060.0,52.47,52.48,52.38,52.39,221060.0
2023-11-03 14:10:00,52.38,52.44,52.33,52.43,118693.0,52.38,52.44,52.33,52.43,118693.0
2023-11-03 14:20:00,52.43,52.46,52.41,52.41,145494.0,52.43,52.46,52.41,52.41,145494.0
2023-11-03 14:30:00,52.41,52.42,52.33,52.41,299888.0,52.41,52.42,52.33,52.41,299888.0
2023-11-03 14:40:00,52.41,52.47,52.4,52.45,287219.0,52.41,52.47,52.4,52.45,287219.0
2023-11-03 14:50:00,52.45,52.49,52.43,52.48,328436.0,52.45,52.49,52.43,52.48,328436.0
2023-11-03 15:00:00,52.48,52.57,52.45,52.53,150030.0,52.48,52.57,52.45,52.53,150030.0
2023-11-03 15:10:00,52.53,52.56,52.47,52.49,164720.0,52.53,52.56,52.47,52.49,164720.0
2023-11-03 15:20:00,52.49,52.51,52.44,52.48,150529.0,52.49,52.51,52.44,52.48,150529.0
2023-11-03 15:30:00,52.48,52.61,52.46,52.6,292615.0,52.48,52.61,52.46,52.6,292615.0
2023-11-03 15:40:00,52.6,52.66,52.59,52.63,285507.0,52.6,52.66,52.59,52.63,285507.0
2023-11-03 15:50:00,52.62,52.66,52.49,52.53,900360.0,52.62,52.66,52.49,52.53,900360.0
2023-11-06 09:30:00,52.61,52.75,52.2,52.28,178500.0,52.61,52.75,52.2,52.28,178500.0
2023-11-06 09:40:00,52.27,52.58,52.16,52.5,148109.0,52.27,52.58,52.16,52.5,148109.0
2023-11-06 09:50:00,52.49,52.56,52.39,52.48,103162.0,52.49,52.56,52.39,52.48,103162.0
2023-11-06 10:00:00,52.49,52.64,52.43,52.6,110434.0,52.49,52.64,52.43,52.6,110434.0
2023-11-06 10:10:00,52.6,52.66,52.57,52.6,62599.0,52.6,52.66,52.57,52.6,62599.0
2023-11-06 10:20:00,52.6,52.68,52.43,52.47,152846.0,52.6,52.68,52.43,52.47,152846.0
2023-11-06 10:30:00,52.48,52.53,52.42,52.53,89182.0,52.48,52.53,52.42,52.53,89182.0
2023-11-06 10:40:00,52.52,52.64,52.52,52.58,65110.0,52.52,52.64,52.52,52.58,65110.0
2023-11-06 10:50:00,52.59,52.66,52.5,52.65,132246.0,52.59,52.66,52.5,52.65,132246.0
2023-11-06 11:00:00,52.64,52.69,52.57,52.65,85019.0,52.64,52.69,52.57,52.65,85019.0
2023-11-06 11:10:00,52.65,52.65,52.54,52.59,91355.0,52.65,52.65,52.54,52.59,91355.0
2023-11-06 11:20:00,52.59,52.59,52.46,52.54,52475.0,52.59,52.59,52.46,52.54,52475.0
2023-11-06 11:30:00,52.53,52.57,52.52,52.54,98423.0,52.53,52.57,52.52,52.54,98423.0
2023-11-06 11:40:00,52.54,52.61,52.51,52.59,56452.0,52.54,52.61,52.51,52.59,56452.0
2023-11-06 11:50:00,52.6,52.64,52.56,52.61,33519.0,52.6,52.64,52.56,52.61,33519.0
2023-11-06 12:00:00,52.61,52.66,52.59,52.6,38661.0,52.61,52.66,52.59,52.6,38661.0
2023-11-06 12:10:00,52.61,52.62,52.56,52.62,45598.0,52.61,52.62,52.56,52.62,45598.0
2023-11-06 12:20:00,52.63,52.67,52.61,52.61,93541.0,52.63,52.67,52.61,52.61,93541.0
2023-11-06 12:30:00,52.61,52.61,52.53,52.58,35007.0,52.61,52.61,52.53,52.58,35007.0
2023-11-06 12:40:00,52.57,52.57,52.48,52.57,57381.0,52.57,52.57,52.48,52.57,57381.0
2023-11-06 12:50:00,52.57,52.65,52.55,52.64,32763.0,52.57,52.65,52.55,52.64,32763.0
2023-11-06 13:00:00,52.64,52.65,52.56,52.57,28305.0,52.64,52.65,52.56,52.57,28305.0
2023-11-06 13:10:00,52.58,52.59,52.52,52.57,24899.0,52.58,52.59,52.52,52.57,24899.0
2023-11-06 13:20:00,52.57,52.63,52.55,52.57,47396.0,52.57,52.63,52.55,52.57,47396.0
2023-11-06 13:30:00,52.57,52.58,52.52,52.58,22761.0,52.57,52.58,52.52,52.58,22761.0
2023-11-06 13:40:00,52.58,52.6,52.55,52.57,33674.0,52.58,52.6,52.55,52.57,33674.0
2023-11-06 13:50:00,52.57,52.63,52.56,52.61,35692.0,52.57,52.63,52.56,52.61,35692.0
2023-11-06 14:00:00,52.61,52.65,52.58,52.58,43401.0,52.61,52.65,52.58,52.58,43401.0
2023-11-06 14:10:00,52.59,52.67,52.58,52.66,49397.0,52.59,52.67,52.58,52.66,49397.0
2023-11-06 14:20:00,52.65,52.69,52.62,52.68,35383.0,52.65,52.69,52.62,52.68,35383.0
2023-11-06 14:30:00,52.68,52.72,52.64,52.71,45725.0,52.68,52.72,52.64,52.71,45725.0
2023-11-06 14:40:00,52.71,52.75,52.66,52.68,71888.0,52.71,52.75,52.66,52.68,71888.0
2023-11-06 14:50:00,52.68,52.76,52.67,52.73,153005.0,52.68,52.76,52.67,52.73,153005.0
2023-11-06 15:00:00,52.73,52.76,52.68,52.75,77469.0,52.73,52.76,52.68,52.75,77469.0
2023-11-06 15:10:00,52.76,52.78,52.71,52.77,100269.0,52.76,52.78,52.71,52.77,100269.0
2023-11-06 15:20:00,52.77,52.78,52.64,52.69,164357.0,52.77,52.78,52.64,52.69,164357.0
2023-11-06 15:30:00,52.69,52.74,52.66,52.71,114685.0,52.69,52.74,52.66,52.71,114685.0
2023-11-06 15:40:00,52.7,52.72,52.68,52.72,143713.0,52.7,52.72,52.68,52.72,143713.0
2023-11-06 15:50:00,52.72,52.83,52.69,52.83,542802.0,52.72,52.83,52.69,52.83,542802.0
2023-11-07 09:30:00,52.77,52.92,52.59,52.65,319574.0,52.77,52.92,52.59,52.65,319574.0
2023-11-07 09:40:00,52.66,52.69,52.47,52.64,88225.0,52.66,52.69,52.47,52.64,88225.0
2023-11-07 09:50:00,52.63,52.76,52.6,52.7,138957.0,52.63,52.76,52.6,52.7,138957.0
2023-11-07 10:00:00,52.7,52.75,52.53,52.55,110500.0,52.7,52.75,52.53,52.55,110500.0
2023-11-07 10:10:00,52.55,52.64,52.37,52.4,175810.0,52.55,52.64,52.37,52.4,175810.0
2023-11-07 10:20:00,52.4,52.52,52.39,52.48,150339.0,52.4,52.52,52.39,52.48,150339.0
2023-11-07 10:30:00,52.48,52.63,52.45,52.58,328787.0,52.48,52.63,52.45,52.58,328787.0
2023-11-07 10:40:00,52.59,52.65,52.55,52.59,132736.0,52.59,52.65,52.55,52.59,132736.0
2023-11-07 10:50:00,52.59,52.67,52.5,52.53,276392.0,52.59,52.67,52.5,52.53,276392.0
2023-11-07 11:00:00,52.53,52.53,52.41,52.5,107813.0,52.53,52.53,52.41,52.5,107813.0
2023-11-07 11:10:00,52.5,52.53,52.4,52.43,61991.0,52.5,52.53,52.4,52.43,61991.0
2023-11-07 11:20:00,52.43,52.51,52.42,52.5,66997.0,52.43,52.51,52.42,52.5,66997.0
2023-11-07 11:30:00,52.5,52.57,52.45,52.52,87020.0,52.5,52.57,52.45,52.52,87020.0
2023-11-07 11:40:00,52.52,52.54,52.38,52.41,61683.0,52.52,52.54,52.38,52.41,61683.0
2023-11-07 11:50:00,52.41,52.53,52.39,52.49,44957.0,52.41,52.53,52.39,52.49,44957.0
2023-11-07 12:00:00,52.49,52.51,52.46,52.51,35552.0,52.49,52.51,52.46,52.51,35552.0
2023-11-07 12:10:00,52.51,52.51,52.36,52.37,50418.0,52.51,52.51,52.36,52.37,50418.0
2023-11-07 12:20:00,52.37,52.37,52.25,52.28,64384.0,52.37,52.37,52.25,52.28,64384.0
2023-11-07 12:30:00,52.27,52.34,52.25,52.29,50704.0,52.27,52.34,52.25,52.29,50704.0
2023-11-07 12:40:00,52.29,52.3,52.22,52.23,60273.0,52.29,52.3,52.22,52.23,60273.0
2023-11-07 12:50:00,52.23,52.28,52.2,52.25,73812.0,52.23,52.28,52.2,52.25,73812.0
2023-11-07 13:00:00,52.24,52.25,52.17,52.25,62309.0,52.24,52.25,52.17,52.25,62309.0
2023-11-07 13:10:00,52.25,52.29,52.23,52.25,40158.0,52.25,52.29,52.23,52.25,40158.0
2023-11-07 13:20:00,52.24,52.3,52.23,52.23,52036.0,52.24,52.3,52.23,52.23,52036.0
2023-11-07 13:30:00,52.23,52.32,52.23,52.27,79220.0,52.23,52.32,52.23,52.27,79220.0
2023-11-07 13:40:00,52.27,52.3,52.2,52.25,61034.0,52.27,52.3,52.2,52.25,61034.0
2023-11-07 13:50:00,52.25,52.32,52.24,52.3,79036.0,52.25,52.32,52.24,52.3,79036.0
2023-11-07 14:00:00,52.3,52.31,52.17,52.26,102536.0,52.3,52.31,52.17,52.26,102536.0
2023-11-07 14:10:00,52.26,52.3,52.11,52.12,60003.0,52.26,52.3,52.11,52.12,60003.0
2023-11-07 14:20:00,52.12,52.18,52.08,52.15,97847.0,52.12,52.18,52.08,52.15,97847.0
2023-11-07 14:30:00,52.15,52.2,52.11,52.13,137732.0,52.15,52.2,52.11,52.13,137732.0
2023-11-07 14:40:00,52.13,52.2,52.13,52.19,58863.0,52.13,52.2,52.13,52.19,58863.0
2023-11-07 14:50:00,52.19,52.22,52.13,52.15,71039.0,52.19,52.22,52.13,52.15,71039.0
2023-11-07 15:00:00,52.15,52.18,52.08,52.13,222582.0,52.15,52.18,52.08,52.13,222582.0
2023-11-07 15:10:00,52.12,52.26,52.08,52.26,115331.0,52.12,52.26,52.08,52.26,115331.0
2023-11-07 15:20:00,52.25,52.33,52.22,52.3,152936.0,52.25,52.33,52.22,52.3,152936.0
2023-11-07 15:30:00,52.3,52.33,52.25,52.3,100451.0,52.3,52.33,52.25,52.3,100451.0
2023-11-07 15:40:00,52.3,52.31,52.23,52.23,151303.0,52.3,52.31,52.23,52.23,151303.0
2023-11-07 15:50:00,52.23,52.25,52.11,52.15,550846.0,52.23,52.25,52.11,52.15,550846.0
2023-11-08 09:30:00,52.44,52.52,52.16,52.34,260505.0,52.44,52.52,52.16,52.34,260505.0
2023-11-08 09:40:00,52.33,52.4,51.97,51.97,167459.0,52.33,52.4,51.97,51.97,167459.0
2023-11-08 09:50:00,51.98,52.2,51.94,52.19,94363.0,51.98,52.2,51.94,52.19,94363.0
2023-11-08 10:00:00,52.19,52.2,51.83,51.88,226470.0,52.19,52.2,51.83,51.88,226470.0
2023-11-08 10:10:00,51.88,52.07,51.85,51.96,97036.0,51.88,52.07,51.85,51.96,97036.0
2023-11-08 10:20:00,51.96,52.04,51.93,51.99,68279.0,51.96,52.04,51.93,51.99,68279.0
2023-11-08 10:30:00,51.98,52.04,51.87,51.98,390269.0,51.98,52.04,51.87,51.98,390269.0
2023-11-08 10:40:00,51.98,51.99,51.89,51.96,132001.0,51.98,51.99,51.89,51.96,132001.0
2023-11-08 10:50:00,51.95,52.04,51.92,52.02,75281.0,51.95,52.04,51.92,52.02,75281.0
2023-11-08 11:00:00,52.02,52.03,51.93,52.0,89677.0,52.02,52.03,51.93,52.0,89677.0
2023-11-08 11:10:00,52.0,52.06,51.96,52.04,81338.0,52.0,52.06,51.96,52.04,81338.0
2023-11-08 11:20:00,52.05,52.05,51.9,52.0,227840.0,52.05,52.05,51.9,52.0,227840.0
2023-11-08 11:30:00,52.0,52.1,51.95,51.97,161686.0,52.0,52.1,51.95,51.97,161686.0
2023-11-08 11:40:00,51.97,52.11,51.94,51.95,326196.0,51.97,52.11,51.94,51.95,326196.0
2023-11-08 11:50:00,51.96,52.01,51.9,51.91,372523.0,51.96,52.01,51.9,51.91,372523.0
2023-11-08 12:00:00,51.91,51.99,51.83,51.93,123862.0,51.91,51.99,51.83,51.93,123862.0
2023-11-08 12:10:00,51.93,52.02,51.92,51.96,89642.0,51.93,52.02,51.92,51.96,89642.0
2023-11-08 12:20:00,51.96,51.98,51.93,51.95,42143.0,51.96,51.98,51.93,51.95,42143.0
2023-11-08 12:30:00,51.95,52.03,51.9,51.99,72336.0,51.95,52.03,51.9,51.99,72336.0
2023-11-08 12:40:00,51.98,52.03,51.98,52.02,45106.0,51.98,52.03,51.98,52.02,45106.0
2023-11-08 12:50:00,52.02,52.02,51.94,52.0,40111.0,52.02,52.02,51.94,52.0,40111.0
2023-11-08 13:00:00,52.0,52.09,51.98,52.02,89619.0,52.0,52.09,51.98,52.02,89619.0
2023-11-08 13:10:00,52.01,52.02,51.95,51.96,37358.0,52.01,52.02,51.95,51.96,37358.0
2023-11-08 13:20:00,51.96,51.97,51.87,51.88,62225.0,51.96,51.97,51.87,51.88,62225.0
2023-11-08 13:30:00,51.88,51.89,51.79,51.8,62063.0,51.88,51.89,51.79,51.8,62063.0
2023-11-08 13:40:00,51.8,51.84,51.75,51.77,55754.0,51.8,51.84,51.75,51.77,55754.0
2023-11-08 13:50:00,51.76,51.8,51.76,51.79,57602.0,51.76,51.8,51.76,51.79,57602.0
2023-11-08 14:00:00,51.78,51.83,51.73,51.79,71267.0,51.78,51.83,51.73,51.79,71267.0
2023-11-08 14:10:00,51.79,51.81,51.76,51.79,56376.0,51.79,51.81,51.76,51.79,56376.0
2023-11-08 14:20:00,51.79,51.81,51.75,51.79,54208.0,51.79,51.81,51.75,51.79,54208.0
2023-11-08 14:30:00,51.79,51.86,51.77,51.8,72445.0,51.79,51.86,51.77,51.8,72445.0
2023-11-08 14:40:00,51.8,51.92,51.8,51.9,51287.0,51.8,51.92,51.8,51.9,51287.0
2023-11-08 14:50:00,51.9,51.99,51.89,51.94,47005.0,51.9,51.99,51.89,51.94,47005.0
2023-11-08 15:00:00,51.94,52.03,51.93,51.98,83295.0,51.94,52.03,51.93,51.98,83295.0
2023-11-08 15:10:00,51.98,52.04,51.95,52.01,66224.0,51.98,52.04,51.95,52.01,66224.0
2023-11-08 15:20:00,52.01,52.04,51.97,52.02,87001.0,52.01,52.04,51.97,52.02,87001.0
2023-11-08 15:30:00,52.02,52.04,51.96,52.03,159436.0,52.02,52.04,51.96,52.03,159436.0
2023-11-08 15:40:00,52.03,52.23,52.02,52.15,194515.0,52.03,52.23,52.02,52.15,194515.0
2023-11-08 15:50:00,52.14,52.2,52.06,52.12,785028.0,52.14,52.2,52.06,52.12,785028.0
2023-11-09 09:30:00,52.05,52.09,51.71,51.77,184597.0,52.05,52.09,51.71,51.77,184597.0
2023-11-09 09:40:00,51.77,52.12,51.76,52.08,86591.0,51.77,52.12,51.76,52.08,86591.0
2023-11-09 09:50:00,52.09,52.13,51.97,52.09,122551.0,52.09,52.13,51.97,52.09,122551.0
2023-11-09 10:00:00,52.1,52.12,51.84,51.97,97116.0,52.1,52.12,51.84,51.97,97116.0
2023-11-09 10:10:00,51.97,51.97,51.77,51.79,57805.0,51.97,51.97,51.77,51.79,57805.0
2023-11-09 10:20:00,51.79,51.79,51.54,51.56,57730.0,51.79,51.79,51.54,51.56,57730.0
2023-11-09 10:30:00,51.55,51.59,51.47,51.53,79061.0,51.55,51.59,51.47,51.53,79061.0
2023-11-09 10:40:00,51.53,51.58,51.46,51.55,111503.0,51.53,51.58,51.46,51.55,111503.0
2023-11-09 10:50:00,51.54,51.78,51.54,51.78,62536.0,51.54,51.78,51.54,51.78,62536.0
2023-11-09 11:00:00,51.79,51.87,51.7,51.84,63091.0,51.79,51.87,51.7,51.84,63091.0
2023-11-09 11:10:00,51.84,51.96,51.8,51.9,299068.0,51.84,51.96,51.8,51.9,299068.0
2023-11-09 11:20:00,51.9,51.97,51.87,51.97,103606.0,51.9,51.97,51.87,51.97,103606.0
2023-11-09 11:30:00,51.98,52.02,51.93,51.98,201091.0,51.98,52.02,51.93,51.98,201091.0
2023-11-09 11:40:00,51.98,52.0,51.92,51.93,91945.0,51.98,52.0,51.92,51.93,91945.0
2023-11-09 11:50:00,51.94,52.0,51.91,51.98,169546.0,51.94,52.0,51.91,51.98,169546.0
2023-11-09 12:00:00,51.98,52.02,51.95,51.98,279709.0,51.98,52.02,51.95,51.98,279709.0
2023-11-09 12:10:00,51.99,52.0,51.89,51.97,82647.0,51.99,52.0,51.89,51.97,82647.0
2023-11-09 12:20:00,51.97,52.05,51.96,51.99,130844.0,51.97,52.05,51.96,51.99,130844.0
2023-11-09 12:30:00,51.99,52.01,51.94,51.99,212386.0,51.99,52.01,51.94,51.99,212386.0
2023-11-09 12:40:00,52.0,52.12,51.99,52.09,49234.0,52.0,52.12,51.99,52.09,49234.0
2023-11-09 12:50:00,52.09,52.12,52.06,52.09,55146.0,52.09,52.12,52.06,52.09,55146.0
2023-11-09 13:00:00,52.1,52.13,51.91,51.97,76542.0,52.1,52.13,51.91,51.97,76542.0
2023-11-09 13:10:00,51.98,52.16,51.95,52.07,96396.0,51.98,52.16,51.95,52.07,96396.0
2023-11-09 13:20:00,52.06,52.11,52.04,52.09,30750.0,52.06,52.11,52.04,52.09,30750.0
2023-11-09 13:30:00,52.08,52.1,52.03,52.05,85412.0,52.08,52.1,52.03,52.05,85412.0
2023-11-09 13:40:00,52.04,52.05,51.91,51.94,49079.0,52.04,52.05,51.91,51.94,49079.0
2023-11-09 13:50:00,51.95,52.01,51.87,51.89,151496.0,51.95,52.01,51.87,51.89,151496.0
2023-11-09 14:00:00,51.88,51.88,51.74,51.78,73089.0,51.88,51.88,51.74,51.78,73089.0
2023-11-09 14:10:00,51.78,51.82,51.71,51.74,65750.0,51.78,51.82,51.71,51.74,65750.0
2023-11-09 14:20:00,51.74,51.79,51.66,51.77,139618.0,51.74,51.79,51.66,51.77,139618.0
2023-11-09 14:30:00,51.77,51.77,51.6,51.62,66450.0,51.77,51.77,51.6,51.62,66450.0
2023-11-09 14:40:00,51.63,51.67,51.57,51.66,54629.0,51.63,51.67,51.57,51.66,54629.0
2023-11-09 14:50:00,51.65,51.71,51.61,51.63,62294.0,51.65,51.71,51.61,51.63,62294.0
2023-11-09 15:00:00,51.64,51.68,51.61,51.64,68335.0,51.64,51.68,51.61,51.64,68335.0
2023-11-09 15:10:00,51.64,51.71,51.61,51.63,129974.0,51.64,51.71,51.61,51.63,129974.0
2023-11-09 15:20:00,51.64,51.64,51.51,51.51,104249.0,51.64,51.64,51.51,51.51,104249.0
2023-11-09 15:30:00,51.5,51.54,51.38,51.39,123371.0,51.5,51.54,51.38,51.39,123371.0
2023-11-09 15:40:00,51.4,51.43,51.34,51.36,189547.0,51.4,51.43,51.34,51.36,189547.0
2023-11-09 15:50:00,51.36,51.44,51.31,51.42,766403.0,51.36,51.44,51.31,51.42,766403.0
2023-11-10 09:30:00,51.65,51.86,51.31,51.32,356499.0,51.65,51.86,51.31,51.32,356499.0
2023-11-10 09:40:00,51.31,51.43,51.14,51.28,299911.0,51.31,51.43,51.14,51.28,299911.0
2023-11-10 09:50:00,51.27,51.32,50.94,50.97,218267.0,51.27,51.32,50.94,50.97,218267.0
2023-11-10 10:00:00,50.94,51.09,50.84,51.01,106122.0,50.94,51.09,50.84,51.01,106122.0
2023-11-10 10:10:00,51.0,51.09,50.89,51.08,86237.0,51.0,51.09,50.89,51.08,86237.0
2023-11-10 10:20:00,51.07,51.07,50.88,50.98,88051.0,51.07,51.07,50.88,50.98,88051.0
2023-11-10 10:30:00,50.97,51.09,50.95,51.01,146279.0,50.97,51.09,50.95,51.01,146279.0
2023-11-10 10:40:00,51.01,51.22,50.98,51.22,84602.0,51.01,51.22,50.98,51.22,84602.0
2023-11-10 10:50:00,51.22,51.27,51.14,51.16,148087.0,51.22,51.27,51.14,51.16,148087.0
2023-11-10 11:00:00,51.16,51.24,51.14,51.16,79871.0,51.16,51.24,51.14,51.16,79871.0
2023-11-10 11:10:00,51.16,51.19,51.0,51.0,76530.0,51.16,51.19,51.0,51.0,76530.0
2023-11-10 11:20:00,51.01,51.06,50.99,51.05,47592.0,51.01,51.06,50.99,51.05,47592.0
2023-11-10 11:30:00,51.04,51.04,50.99,51.04,83208.0,51.04,51.04,50.99,51.04,83208.0
2023-11-10 11:40:00,51.03,51.1,50.99,50.99,39378.0,51.03,51.1,50.99,50.99,39378.0
2023-11-10 11:50:00,51.0,51.08,50.97,51.04,77752.0,51.0,51.08,50.97,51.04,77752.0
2023-11-10 12:00:00,51.04,51.11,51.03,51.08,37024.0,51.04,51.11,51.03,51.08,37024.0
2023-11-10 12:10:00,51.09,51.13,51.07,51.12,36125.0,51.09,51.13,51.07,51.12,36125.0
2023-11-10 12:20:00,51.12,51.22,51.11,51.2,41729.0,51.12,51.22,51.11,51.2,41729.0
2023-11-10 12:30:00,51.2,51.39,51.19,51.37,46053.0,51.2,51.39,51.19,51.37,46053.0
2023-11-10 12:40:00,51.37,51.38,51.3,51.32,45201.0,51.37,51.38,51.3,51.32,45201.0
2023-11-10 12:50:00,51.31,51.35,51.28,51.35,47928.0,51.31,51.35,51.28,51.35,47928.0
2023-11-10 13:00:00,51.35,51.37,51.3,51.34,39767.0,51.35,51.37,51.3,51.34,39767.0
2023-11-10 13:10:00,51.33,51.41,51.32,51.4,95870.0,51.33,51.41,51.32,51.4,95870.0
2023-11-10 13:20:00,51.4,51.4,51.32,51.33,113818.0,51.4,51.4,51.32,51.33,113818.0
2023-11-10 13:30:00,51.34,51.41,51.33,51.36,88808.0,51.34,51.41,51.33,51.36,88808.0
2023-11-10 13:40:00,51.36,51.44,51.35,51.4,55307.0,51.36,51.44,51.35,51.4,55307.0
2023-11-10 13:50:00,51.4,51.4,51.33,51.39,66086.0,51.4,51.4,51.33,51.39,66086.0
2023-11-10 14:00:00,51.39,51.42,51.34,51.4,86624.0,51.39,51.42,51.34,51.4,86624.0
2023-11-10 14:10:00,51.4,51.45,51.37,51.43,63049.0,51.4,51.45,51.37,51.43,63049.0
2023-11-10 14:20:00,51.42,51.43,51.39,51.4,60650.0,51.42,51.43,51.39,51.4,60650.0
2023-11-10 14:30:00,51.41,51.43,51.31,51.38,139953.0,51.41,51.43,51.31,51.38,139953.0
2023-11-10 14:40:00,51.38,51.39,51.31,51.39,125913.0,51.38,51.39,51.31,51.39,125913.0
2023-11-10 14:50:00,51.39,51.4,51.28,51.28,158927.0,51.39,51.4,51.28,51.28,158927.0
2023-11-10 15:00:00,51.29,51.31,51.25,51.29,167124.0,51.29,51.31,51.25,51.29,167124.0
2023-11-10 15:10:00,51.29,51.41,51.25,51.34,260593.0,51.29,51.41,51.25,51.34,260593.0
2023-11-10 15:20:00,51.34,51.4,51.3,51.4,220128.0,51.34,51.4,51.3,51.4,220128.0
2023-11-10 15:30:00,51.4,51.49,51.37,51.46,161852.0,51.4,51.49,51.37,51.46,161852.0
2023-11-10 15:40:00,51.46,51.48,51.38,51.44,300417.0,51.46,51.48,51.38,51.44,300417.0
2023-11-10 15:50:00,51.44,51.57,51.43,51.56,770494.0,51.44,51.57,51.43,51.56,770494.0
2023-11-13 09:30:00,53.5,54.7,53.16,53.93,1301610.0,53.5,54.7,53.16,53.93,1301610.0
2023-11-13 09:40:00,53.92,53.97,53.46,53.58,388416.0,53.92,53.97,53.46,53.58,388416.0
2023-11-13 09:50:00,53.57,53.58,53.11,53.3,168919.0,53.57,53.58,53.11,53.3,168919.0
2023-11-13 10:00:00,53.3,53.33,52.99,53.26,207633.0,53.3,53.33,52.99,53.26,207633.0
2023-11-13 10:10:00,53.27,53.32,53.14,53.23,171752.0,53.27,53.32,53.14,53.23,171752.0
2023-11-13 10:20:00,53.23,53.54,53.23,53.51,194374.0,53.23,53.54,53.23,53.51,194374.0
2023-11-13 10:30:00,53.51,53.69,53.46,53.67,156667.0,53.51,53.69,53.46,53.67,156667.0
2023-11-13 10:40:00,53.66,53.75,53.64,53.73,182028.0,53.66,53.75,53.64,53.73,182028.0
2023-11-13 10:50:00,53.73,53.85,53.66,53.7,192210.0,53.73,53.85,53.66,53.7,192210.0
2023-11-13 11:00:00,53.71,53.82,53.54,53.82,149439.0,53.71,53.82,53.54,53.82,149439.0
2023-11-13 11:10:00,53.82,53.95,53.81,53.83,157685.0,53.82,53.95,53.81,53.83,157685.0
2023-11-13 11:20:00,53.82,53.96,53.76,53.96,266119.0,53.82,53.96,53.76,53.96,266119.0
2023-11-13 11:30:00,53.96,54.07,53.88,54.05,226015.0,53.96,54.07,53.88,54.05,226015.0
2023-11-13 11:40:00,54.06,54.28,54.02,54.24,191428.0,54.06,54.28,54.02,54.24,191428.0
2023-11-13 11:50:00,54.23,54.29,54.12,54.22,191127.0,54.23,54.29,54.12,54.22,191127.0
2023-11-13 12:00:00,54.22,54.33,54.17,54.23,156298.0,54.22,54.33,54.17,54.23,156298.0
2023-11-13 12:10:00,54.23,54.23,54.09,54.1,120952.0,54.23,54.23,54.09,54.1,120952.0
2023-11-13 12:20:00,54.1,54.21,53.98,54.05,87272.0,54.1,54.21,53.98,54.05,87272.0
2023-11-13 12:30:00,54.05,54.09,53.95,54.02,119220.0,54.05,54.09,53.95,54.02,119220.0
2023-11-13 12:40:00,54.02,54.04,53.94,54.02,78734.0,54.02,54.04,53.94,54.02,78734.0
2023-11-13 12:50:00,54.01,54.1,53.95,54.06,54766.0,54.01,54.1,53.95,54.06,54766.0
2023-11-13 13:00:00,54.07,54.18,54.04,54.12,119028.0,54.07,54.18,54.04,54.12,119028.0
2023-11-13 13:10:00,54.12,54.36,54.09,54.34,208480.0,54.12,54.36,54.09,54.34,208480.0
2023-11-13 13:20:00,54.34,54.4,54.09,54.11,219855.0,54.34,54.4,54.09,54.11,219855.0
2023-11-13 13:30:00,54.12,54.19,54.06,54.16,66030.0,54.12,54.19,54.06,54.16,66030.0
2023-11-13 13:40:00,54.16,54.2,54.11,54.13,70989.0,54.16,54.2,54.11,54.13,70989.0
2023-11-13 13:50:00,54.13,54.15,54.05,54.09,68185.0,54.13,54.15,54.05,54.09,68185.0
2023-11-13 14:00:00,54.09,54.16,54.06,54.15,88729.0,54.09,54.16,54.06,54.15,88729.0
2023-11-13 14:10:00,54.15,54.22,54.12,54.22,92598.0,54.15,54.22,54.12,54.22,92598.0
2023-11-13 14:20:00,54.22,54.22,54.16,54.19,74837.0,54.22,54.22,54.16,54.19,74837.0
2023-11-13 14:30:00,54.2,54.21,54.12,54.13,79969.0,54.2,54.21,54.12,54.13,79969.0
2023-11-13 14:40:00,54.12,54.13,54.01,54.02,71356.0,54.12,54.13,54.01,54.02,71356.0
2023-11-13 14:50:00,54.02,54.05,53.97,54.01,76284.0,54.02,54.05,53.97,54.01,76284.0
2023-11-13 15:00:00,54.01,54.07,53.97,54.06,120823.0,54.01,54.07,53.97,54.06,120823.0
2023-11-13 15:10:00,54.06,54.1,54.01,54.02,118904.0,54.06,54.1,54.01,54.02,118904.0
2023-11-13 15:20:00,54.02,54.05,53.97,54.0,167448.0,54.02,54.05,53.97,54.0,167448.0
2023-11-13 15:30:00,54.0,54.01,53.9,53.93,337464.0,54.0,54.01,53.9,53.93,337464.0
2023-11-13 15:40:00,53.94,53.94,53.78,53.86,360530.0,53.94,53.94,53.78,53.86,360530.0
2023-11-13 15:50:00,53.86,53.88,53.63,53.73,1571899.0,53.86,53.88,53.63,53.73,1571899.0
2023-11-14 09:30:00,54.11,54.37,53.99,54.02,281342.0,54.11,54.37,53.99,54.02,281342.0
2023-11-14 09:40:00,54.02,54.05,53.67,53.7,192513.0,54.02,54.05,53.67,53.7,192513.0
2023-11-14 09:50:00,53.71,54.11,53.67,54.08,155280.0,53.71,54.11,53.67,54.08,155280.0
2023-11-14 10:00:00,54.07,54.12,53.96,54.05,164644.0,54.07,54.12,53.96,54.05,164644.0
2023-11-14 10:10:00,54.05,54.21,54.01,54.01,124113.0,54.05,54.21,54.01,54.01,124113.0
2023-11-14 10:20:00,54.0,54.1,53.92,54.1,90764.0,54.0,54.1,53.92,54.1,90764.0
2023-11-14 10:30:00,54.09,54.24,54.09,54.12,75463.0,54.09,54.24,54.09,54.12,75463.0
2023-11-14 10:40:00,54.12,54.16,53.92,53.92,300485.0,54.12,54.16,53.92,53.92,300485.0
2023-11-14 10:50:00,53.91,53.97,53.86,53.91,224903.0,53.91,53.97,53.86,53.91,224903.0
2023-11-14 11:00:00,53.92,54.1,53.92,54.09,162139.0,53.92,54.1,53.92,54.09,162139.0
2023-11-14 11:10:00,54.08,54.1,53.9,53.95,188023.0,54.08,54.1,53.9,53.95,188023.0
2023-11-14 11:20:00,53.95,54.01,53.9,54.0,175506.0,53.95,54.01,53.9,54.0,175506.0
2023-11-14 11:30:00,54.0,54.02,53.9,53.95,131363.0,54.0,54.02,53.9,53.95,131363.0
2023-11-14 11:40:00,53.95,54.15,53.94,54.04,245674.0,53.95,54.15,53.94,54.04,245674.0
2023-11-14 11:50:00,54.05,54.1,53.98,54.07,52061.0,54.05,54.1,53.98,54.07,52061.0
2023-11-14 12:00:00,54.06,54.06,53.89,53.9,46233.0,54.06,54.06,53.89,53.9,46233.0
2023-11-14 12:10:00,53.9,53.93,53.85,53.87,40838.0,53.9,53.93,53.85,53.87,40838.0
2023-11-14 12:20:00,53.87,54.06,53.85,54.03,116941.0,53.87,54.06,53.85,54.03,116941.0
2023-11-14 12:30:00,54.03,54.05,53.96,53.98,34531.0,54.03,54.05,53.96,53.98,34531.0
2023-11-14 12:40:00,53.98,54.01,53.93,53.93,41984.0,53.98,54.01,53.93,53.93,41984.0
2023-11-14 12:50:00,53.92,53.96,53.9,53.91,26064.0,53.92,53.96,53.9,53.91,26064.0
2023-11-14 13:00:00,53.9,53.98,53.88,53.96,65801.0,53.9,53.98,53.88,53.96,65801.0
2023-11-14 13:10:00,53.96,53.99,53.9,53.9,65476.0,53.96,53.99,53.9,53.9,65476.0
2023-11-14 13:20:00,53.9,53.99,53.9,53.96,38447.0,53.9,53.99,53.9,53.96,38447.0
2023-11-14 13:30:00,53.97,54.08,53.97,54.07,76827.0,53.97,54.08,53.97,54.07,76827.0
2023-11-14 13:40:00,54.07,54.08,54.04,54.05,31919.0,54.07,54.08,54.04,54.05,31919.0
2023-11-14 13:50:00,54.04,54.06,53.93,53.94,49134.0,54.04,54.06,53.93,53.94,49134.0
2023-11-14 14:00:00,53.93,53.95,53.9,53.91,38729.0,53.93,53.95,53.9,53.91,38729.0
2023-11-14 14:10:00,53.91,53.95,53.88,53.93,30839.0,53.91,53.95,53.88,53.93,30839.0
2023-11-14 14:20:00,53.93,54.0,53.9,53.91,47137.0,53.93,54.0,53.9,53.91,47137.0
2023-11-14 14:30:00,53.91,54.01,53.9,54.01,33411.0,53.91,54.01,53.9,54.01,33411.0
2023-11-14 14:40:00,54.02,54.11,54.01,54.11,56620.0,54.02,54.11,54.01,54.11,56620.0
2023-11-14 14:50:00,54.11,54.14,54.08,54.09,73633.0,54.11,54.14,54.08,54.09,73633.0
2023-11-14 15:00:00,54.1,54.13,54.07,54.12,59352.0,54.1,54.13,54.07,54.12,59352.0
2023-11-14 15:10:00,54.13,54.17,54.12,54.14,62055.0,54.13,54.17,54.12,54.14,62055.0
2023-11-14 15:20:00,54.14,54.19,54.11,54.18,78287.0,54.14,54.19,54.11,54.18,78287.0
2023-11-14 15:30:00,54.19,54.2,54.08,54.1,73673.0,54.19,54.2,54.08,54.1,73673.0
2023-11-14 15:40:00,54.1,54.13,54.08,54.09,102004.0,54.1,54.13,54.08,54.09,102004.0
2023-11-14 15:50:00,54.08,54.08,53.96,54.0,417243.0,54.08,54.08,53.96,54.0,417243.0
2023-11-15 09:30:00,54.01,54.29,53.87,54.24,187385.0,54.01,54.29,53.87,54.24,187385.0
2023-11-15 09:40:00,54.25,54.41,54.22,54.32,172109.0,54.25,54.41,54.22,54.32,172109.0
2023-11-15 09:50:00,54.3,54.45,54.26,54.41,108328.0,54.3,54.45,54.26,54.41,108328.0
2023-11-15 10:00:00,54.42,54.5,54.24,54.33,165664.0,54.42,54.5,54.24,54.33,165664.0
2023-11-15 10:10:00,54.32,54.41,54.24,54.37,69032.0,54.32,54.41,54.24,54.37,69032.0
2023-11-15 10:20:00,54.38,54.56,54.37,54.53,87844.0,54.38,54.56,54.37,54.53,87844.0
2023-11-15 10:30:00,54.53,54.56,54.47,54.53,65650.0,54.53,54.56,54.47,54.53,65650.0
2023-11-15 10:40:00,54.53,54.54,54.47,54.5,58072.0,54.53,54.54,54.47,54.5,58072.0
2023-11-15 10:50:00,54.49,54.49,54.35,54.36,68370.0,54.49,54.49,54.35,54.36,68370.0
2023-11-15 11:00:00,54.36,54.48,54.35,54.41,88844.0,54.36,54.48,54.35,54.41,88844.0
2023-11-15 11:10:00,54.42,54.43,54.27,54.29,71307.0,54.42,54.43,54.27,54.29,71307.0
2023-11-15 11:20:00,54.29,54.33,54.25,54.27,259292.0,54.29,54.33,54.25,54.27,259292.0
2023-11-15 11:30:00,54.27,54.29,54.18,54.26,60896.0,54.27,54.29,54.18,54.26,60896.0
2023-11-15 11:40:00,54.25,54.3,54.21,54.29,47733.0,54.25,54.3,54.21,54.29,47733.0
2023-11-15 11:50:00,54.29,54.29,54.23,54.25,50837.0,54.29,54.29,54.23,54.25,50837.0
2023-11-15 12:00:00,54.26,54.34,54.24,54.34,42276.0,54.26,54.34,54.24,54.34,42276.0
2023-11-15 12:10:00,54.34,54.4,54.32,54.4,39536.0,54.34,54.4,54.32,54.4,39536.0
2023-11-15 12:20:00,54.4,54.42,54.35,54.37,36993.0,54.4,54.42,54.35,54.37,36993.0
2023-11-15 12:30:00,54.36,54.38,54.34,54.36,41022.0,54.36,54.38,54.34,54.36,41022.0
2023-11-15 12:40:00,54.36,54.37,54.29,54.3,29975.0,54.36,54.37,54.29,54.3,29975.0
2023-11-15 12:50:00,54.3,54.31,54.25,54.28,32378.0,54.3,54.31,54.25,54.28,32378.0
2023-11-15 13:00:00,54.27,54.3,54.24,54.27,35139.0,54.27,54.3,54.24,54.27,35139.0
2023-11-15 13:10:00,54.26,54.32,54.16,54.18,177657.0,54.26,54.32,54.16,54.18,177657.0
2023-11-15 13:20:00,54.18,54.29,54.14,54.29,84137.0,54.18,54.29,54.14,54.29,84137.0
2023-11-15 13:30:00,54.29,54.29,54.24,54.27,40606.0,54.29,54.29,54.24,54.27,40606.0
2023-11-15 13:40:00,54.27,54.28,54.18,54.18,42913.0,54.27,54.28,54.18,54.18,42913.0
2023-11-15 13:50:00,54.19,54.22,54.16,54.22,39408.0,54.19,54.22,54.16,54.22,39408.0
2023-11-15 14:00:00,54.21,54.23,54.18,54.2,49765.0,54.21,54.23,54.18,54.2,49765.0
2023-11-15 14:10:00,54.19,54.23,54.17,54.21,46691.0,54.19,54.23,54.17,54.21,46691.0
2023-11-15 14:20:00,54.2,54.25,54.17,54.22,51934.0,54.2,54.25,54.17,54.22,51934.0
2023-11-15 14:30:00,54.23,54.25,54.19,54.25,52122.0,54.23,54.25,54.19,54.25,52122.0
2023-11-15 14:40:00,54.25,54.28,54.11,54.13,40090.0,54.25,54.28,54.11,54.13,40090.0
2023-11-15 14:50:00,54.13,54.19,54.08,54.18,57444.0,54.13,54.19,54.08,54.18,57444.0
2023-11-15 15:00:00,54.18,54.18,54.14,54.16,48037.0,54.18,54.18,54.14,54.16,48037.0
2023-11-15 15:10:00,54.16,54.18,54.07,54.08,56583.0,54.16,54.18,54.07,54.08,56583.0
2023-11-15 15:20:00,54.08,54.11,54.05,54.11,66893.0,54.08,54.11,54.05,54.11,66893.0
2023-11-15 15:30:00,54.11,54.11,53.95,54.02,269711.0,54.11,54.11,53.95,54.02,269711.0
2023-11-15 15:40:00,54.03,54.03,53.91,53.94,167918.0,54.03,54.03,53.91,53.94,167918.0
2023-11-15 15:50:00,53.93,53.95,53.84,53.85,489352.0,53.93,53.95,53.84,53.85,489352.0
2023-11-16 09:30:00,53.95,54.07,53.61,53.62,211328.0,53.95,54.07,53.61,53.62,211328.0
2023-11-16 09:40:00,53.63,54.0,53.56,53.9,135133.0,53.63,54.0,53.56,53.9,135133.0
2023-11-16 09:50:00,53.9,54.3,53.89,54.3,491708.0,53.9,54.3,53.89,54.3,491708.0
2023-11-16 10:00:00,54.3,54.4,54.15,54.37,674517.0,54.3,54.4,54.15,54.37,674517.0
2023-11-16 10:10:00,54.37,54.56,54.32,54.48,190426.0,54.37,54.56,54.32,54.48,190426.0
2023-11-16 10:20:00,54.48,54.54,54.4,54.41,93283.0,54.48,54.54,54.4,54.41,93283.0
2023-11-16 10:30:00,54.42,54.79,54.4,54.76,221693.0,54.42,54.79,54.4,54.76,221693.0
2023-11-16 10:40:00,54.75,54.86,54.68,54.68,330986.0,54.75,54.86,54.68,54.68,330986.0
2023-11-16 10:50:00,54.68,54.68,54.56,54.57,90811.0,54.68,54.68,54.56,54.57,90811.0
2023-11-16 11:00:00,54.57,54.65,54.54,54.57,92089.0,54.57,54.65,54.54,54.57,92089.0
2023-11-16 11:10:00,54.57,54.61,54.48,54.51,196284.0,54.57,54.61,54.48,54.51,196284.0
2023-11-16 11:20:00,54.51,54.54,54.3,54.33,166456.0,54.51,54.54,54.3,54.33,166456.0
2023-11-16 11:30:00,54.33,54.46,54.3,54.46,411151.0,54.33,54.46,54.3,54.46,411151.0
2023-11-16 11:40:00,54.45,54.46,54.32,54.33,262902.0,54.45,54.46,54.32,54.33,262902.0
2023-11-16 11:50:00,54.33,54.39,54.28,54.38,216201.0,54.33,54.39,54.28,54.38,216201.0
2023-11-16 12:00:00,54.37,54.52,54.35,54.43,179031.0,54.37,54.52,54.35,54.43,179031.0
2023-11-16 12:10:00,54.43,54.48,54.39,54.44,228039.0,54.43,54.48,54.39,54.44,228039.0
2023-11-16 12:20:00,54.44,54.6,54.43,54.59,113389.0,54.44,54.6,54.43,54.59,113389.0
2023-11-16 12:30:00,54.59,54.62,54.55,54.57,75818.0,54.59,54.62,54.55,54.57,75818.0
2023-11-16 12:40:00,54.57,54.62,54.54,54.55,59230.0,54.57,54.62,54.54,54.55,59230.0
2023-11-16 12:50:00,54.55,54.73,54.51,54.73,67724.0,54.55,54.73,54.51,54.73,67724.0
2023-11-16 13:00:00,54.72,54.78,54.71,54.76,99579.0,54.72,54.78,54.71,54.76,99579.0
2023-11-16 13:10:00,54.76,54.86,54.75,54.83,131620.0,54.76,54.86,54.75,54.83,131620.0
2023-11-16 13:20:00,54.83,54.9,54.81,54.87,472205.0,54.83,54.9,54.81,54.87,472205.0
2023-11-16 13:30:00,54.87,54.87,54.81,54.82,51336.0,54.87,54.87,54.81,54.82,51336.0
2023-11-16 13:40:00,54.82,54.84,54.77,54.78,80494.0,54.82,54.84,54.77,54.78,80494.0
2023-11-16 13:50:00,54.78,54.85,54.74,54.84,91766.0,54.78,54.85,54.74,54.84,91766.0
2023-11-16 14:00:00,54.84,54.84,54.66,54.69,87807.0,54.84,54.84,54.66,54.69,87807.0
2023-11-16 14:10:00,54.68,54.77,54.67,54.77,62260.0,54.68,54.77,54.67,54.77,62260.0
2023-11-16 14:20:00,54.77,54.78,54.69,54.72,96239.0,54.77,54.78,54.69,54.72,96239.0
2023-11-16 14:30:00,54.72,54.75,54.69,54.71,62059.0,54.72,54.75,54.69,54.71,62059.0
2023-11-16 14:40:00,54.7,54.81,54.67,54.79,73224.0,54.7,54.81,54.67,54.79,73224.0
2023-11-16 14:50:00,54.79,54.84,54.76,54.81,73216.0,54.79,54.84,54.76,54.81,73216.0
2023-11-16 15:00:00,54.82,54.87,54.74,54.77,128232.0,54.82,54.87,54.74,54.77,128232.0
2023-11-16 15:10:00,54.77,54.81,54.74,54.8,97279.0,54.77,54.81,54.74,54.8,97279.0
2023-11-16 15:20:00,54.8,54.8,54.57,54.66,394575.0,54.8,54.8,54.57,54.66,394575.0
2023-11-16 15:30:00,54.66,54.66,54.52,54.54,504073.0,54.66,54.66,54.52,54.54,504073.0
2023-11-16 15:40:00,54.54,54.71,54.52,54.65,469758.0,54.54,54.71,54.52,54.65,469758.0
2023-11-16 15:50:00,54.64,54.7,54.61,54.67,850488.0,54.64,54.7,54.61,54.67,850488.0
2023-11-17 09:30:00,54.7,55.02,54.28,54.76,531671.0,54.7,55.02,54.28,54.76,531671.0
2023-11-17 09:40:00,54.78,54.9,54.62,54.68,114550.0,54.78,54.9,54.62,54.68,114550.0
2023-11-17 09:50:00,54.69,54.72,54.49,54.53,87802.0,54.69,54.72,54.49,54.53,87802.0
2023-11-17 10:00:00,54.53,54.68,54.45,54.68,41711.0,54.53,54.68,54.45,54.68,41711.0
2023-11-17 10:10:00,54.68,54.75,54.64,54.7,41791.0,54.68,54.75,54.64,54.7,41791.0
2023-11-17 10:20:00,54.7,54.7,54.52,54.55,55993.0,54.7,54.7,54.52,54.55,55993.0
2023-11-17 10:30:00,54.54,54.56,54.44,54.51,63738.0,54.54,54.56,54.44,54.51,63738.0
2023-11-17 10:40:00,54.5,54.51,54.38,54.4,81833.0,54.5,54.51,54.38,54.4,81833.0
2023-11-17 10:50:00,54.39,54.42,54.3,54.34,54551.0,54.39,54.42,54.3,54.34,54551.0
2023-11-17 11:00:00,54.36,54.39,54.27,54.3,34245.0,54.36,54.39,54.27,54.3,34245.0
2023-11-17 11:10:00,54.3,54.42,54.27,54.39,40952.0,54.3,54.42,54.27,54.39,40952.0
2023-11-17 11:20:00,54.39,54.41,54.28,54.34,30303.0,54.39,54.41,54.28,54.34,30303.0
2023-11-17 11:30:00,54.33,54.41,54.3,54.36,37673.0,54.33,54.41,54.3,54.36,37673.0
2023-11-17 11:40:00,54.37,54.38,54.24,54.28,58224.0,54.37,54.38,54.24,54.28,58224.0
2023-11-17 11:50:00,54.28,54.31,54.19,54.26,76859.0,54.28,54.31,54.19,54.26,76859.0
2023-11-17 12:00:00,54.26,54.43,54.25,54.37,42092.0,54.26,54.43,54.25,54.37,42092.0
2023-11-17 12:10:00,54.37,54.37,54.33,54.36,36699.0,54.37,54.37,54.33,54.36,36699.0
2023-11-17 12:20:00,54.36,54.39,54.32,54.33,34155.0,54.36,54.39,54.32,54.33,34155.0
2023-11-17 12:30:00,54.32,54.38,54.28,54.37,26116.0,54.32,54.38,54.28,54.37,26116.0
2023-11-17 12:40:00,54.38,54.4,54.32,54.32,34089.0,54.38,54.4,54.32,54.32,34089.0
2023-11-17 12:50:00,54.32,54.32,54.24,54.29,28179.0,54.32,54.32,54.24,54.29,28179.0
2023-11-17 13:00:00,54.29,54.29,54.24,54.25,21040.0,54.29,54.29,54.24,54.25,21040.0
2023-11-17 13:10:00,54.25,54.35,54.22,54.3,44643.0,54.25,54.35,54.22,54.3,44643.0
2023-11-17 13:20:00,54.31,54.36,54.3,54.33,23193.0,54.31,54.36,54.3,54.33,23193.0
2023-11-17 13:30:00,54.33,54.41,54.32,54.39,40782.0,54.33,54.41,54.32,54.39,40782.0
2023-11-17 13:40:00,54.39,54.41,54.35,54.36,32983.0,54.39,54.41,54.35,54.36,32983.0
2023-11-17 13:50:00,54.35,54.36,54.28,54.34,40635.0,54.35,54.36,54.28,54.34,40635.0
2023-11-17 14:00:00,54.34,54.38,54.31,54.38,36900.0,54.34,54.38,54.31,54.38,36900.0
2023-11-17 14:10:00,54.38,54.41,54.37,54.4,26774.0,54.38,54.41,54.37,54.4,26774.0
2023-11-17 14:20:00,54.4,54.4,54.31,54.35,29350.0,54.4,54.4,54.31,54.35,29350.0
2023-11-17 14:30:00,54.35,54.37,54.31,54.32,58152.0,54.35,54.37,54.31,54.32,58152.0
2023-11-17 14:40:00,54.32,54.47,54.32,54.4,181502.0,54.32,54.47,54.32,54.4,181502.0
2023-11-17 14:50:00,54.4,54.41,54.35,54.37,52683.0,54.4,54.41,54.35,54.37,52683.0
2023-11-17 15:00:00,54.38,54.41,54.36,54.38,40966.0,54.38,54.41,54.36,54.38,40966.0
2023-11-17 15:10:00,54.38,54.39,54.33,54.37,47865.0,54.38,54.39,54.33,54.37,47865.0
2023-11-17 15:20:00,54.37,54.41,54.33,54.36,107498.0,54.37,54.41,54.33,54.36,107498.0
2023-11-17 15:30:00,54.37,54.38,54.2,54.22,158948.0,54.37,54.38,54.2,54.22,158948.0
2023-11-17 15:40:00,54.22,54.31,54.2,54.3,130791.0,54.22,54.31,54.2,54.3,130791.0
2023-11-17 15:50:00,54.3,54.39,54.26,54.35,402877.0,54.3,54.39,54.26,54.35,402877.0
2023-11-20 09:30:00,54.06,54.33,54.05,54.24,185994.0,54.06,54.33,54.05,54.24,185994.0
2023-11-20 09:40:00,54.24,54.32,54.17,54.23,66307.0,54.24,54.32,54.17,54.23,66307.0
2023-11-20 09:50:00,54.23,54.27,54.1,54.21,100362.0,54.23,54.27,54.1,54.21,100362.0
2023-11-20 10:00:00,54.21,54.36,54.2,54.36,95556.0,54.21,54.36,54.2,54.36,95556.0
2023-11-20 10:10:00,54.37,54.42,54.31,54.32,95920.0,54.37,54.42,54.31,54.32,95920.0
2023-11-20 10:20:00,54.32,54.34,54.21,54.22,56006.0,54.32,54.34,54.21,54.22,56006.0
2023-11-20 10:30:00,54.22,54.33,54.2,54.3,73942.0,54.22,54.33,54.2,54.3,73942.0
2023-11-20 10:40:00,54.3,54.38,54.26,54.38,60010.0,54.3,54.38,54.26,54.38,60010.0
2023-11-20 10:50:00,54.38,54.41,54.28,54.3,85000.0,54.38,54.41,54.28,54.3,85000.0
2023-11-20 11:00:00,54.3,54.39,54.26,54.37,77716.0,54.3,54.39,54.26,54.37,77716.0
2023-11-20 11:10:00,54.36,54.39,54.3,54.32,52108.0,54.36,54.39,54.3,54.32,52108.0
2023-11-20 11:20:00,54.32,54.32,54.16,54.2,91155.0,54.32,54.32,54.16,54.2,91155.0
2023-11-20 11:30:00,54.2,54.22,54.13,54.19,72443.0,54.2,54.22,54.13,54.19,72443.0
2023-11-20 11:40:00,54.19,54.22,54.17,54.19,52289.0,54.19,54.22,54.17,54.19,52289.0
2023-11-20 11:50:00,54.2,54.3,54.19,54.29,53443.0,54.2,54.3,54.19,54.29,53443.0
2023-11-20 12:00:00,54.28,54.34,54.25,54.32,35122.0,54.28,54.34,54.25,54.32,35122.0
2023-11-20 12:10:00,54.32,54.35,54.3,54.35,22915.0,54.32,54.35,54.3,54.35,22915.0
2023-11-20 12:20:00,54.35,54.35,54.26,54.29,34478.0,54.35,54.35,54.26,54.29,34478.0
2023-11-20 12:30:00,54.29,54.3,54.24,54.27,21684.0,54.29,54.3,54.24,54.27,21684.0
2023-11-20 12:40:00,54.27,54.29,54.24,54.26,42797.0,54.27,54.29,54.24,54.26,42797.0
2023-11-20 12:50:00,54.26,54.26,54.19,54.23,38647.0,54.26,54.26,54.19,54.23,38647.0
2023-11-20 13:00:00,54.24,54.36,54.23,54.27,48619.0,54.24,54.36,54.23,54.27,48619.0
2023-11-20 13:10:00,54.26,54.32,54.24,54.27,46113.0,54.26,54.32,54.24,54.27,46113.0
2023-11-20 13:20:00,54.26,54.29,54.25,54.28,48000.0,54.26,54.29,54.25,54.28,48000.0
2023-11-20 13:30:00,54.28,54.35,54.27,54.32,37157.0,54.28,54.35,54.27,54.32,37157.0
2023-11-20 13:40:00,54.32,54.36,54.29,54.29,67734.0,54.32,54.36,54.29,54.29,67734.0
2023-11-20 13:50:00,54.3,54.39,54.29,54.39,88918.0,54.3,54.39,54.29,54.39,88918.0
2023-11-20 14:00:00,54.39,54.42,54.35,54.42,37877.0,54.39,54.42,54.35,54.42,37877.0
2023-11-20 14:10:00,54.42,54.46,54.38,54.45,52821.0,54.42,54.46,54.38,54.45,52821.0
2023-11-20 14:20:00,54.45,54.47,54.41,54.44,45323.0,54.45,54.47,54.41,54.44,45323.0
2023-11-20 14:30:00,54.44,54.52,54.4,54.43,90265.0,54.44,54.52,54.4,54.43,90265.0
2023-11-20 14:40:00,54.43,54.55,54.42,54.52,60812.0,54.43,54.55,54.42,54.52,60812.0
2023-11-20 14:50:00,54.52,54.53,54.45,54.51,107162.0,54.52,54.53,54.45,54.51,107162.0
2023-11-20 15:00:00,54.5,54.53,54.47,54.53,67337.0,54.5,54.53,54.47,54.53,67337.0
2023-11-20 15:10:00,54.52,54.57,54.49,54.52,73312.0,54.52,54.57,54.49,54.52,73312.0
2023-11-20 15:20:00,54.51,54.57,54.48,54.55,51243.0,54.51,54.57,54.48,54.55,51243.0
2023-11-20 15:30:00,54.55,54.58,54.47,54.53,118071.0,54.55,54.58,54.47,54.53,118071.0
2023-11-20 15:40:00,54.53,54.57,54.45,54.45,117423.0,54.53,54.57,54.45,54.45,117423.0
2023-11-20 15:50:00,54.45,54.51,54.42,54.46,445579.0,54.45,54.51,54.42,54.46,445579.0
2023-11-21 09:30:00,54.66,54.86,54.6,54.69,211180.0,54.66,54.86,54.6,54.69,211180.0
2023-11-21 09:40:00,54.69,54.72,54.55,54.61,122658.0,54.69,54.72,54.55,54.61,122658.0
2023-11-21 09:50:00,54.61,54.61,54.49,54.55,89853.0,54.61,54.61,54.49,54.55,89853.0
2023-11-21 10:00:00,54.55,54.62,54.47,54.58,110672.0,54.55,54.62,54.47,54.58,110672.0
2023-11-21 10:10:00,54.57,54.77,54.56,54.74,61514.0,54.57,54.77,54.56,54.74,61514.0
2023-11-21 10:20:00,54.74,54.8,54.71,54.75,84598.0,54.74,54.8,54.71,54.75,84598.0
2023-11-21 10:30:00,54.75,54.75,54.6,54.64,65217.0,54.75,54.75,54.6,54.64,65217.0
2023-11-21 10:40:00,54.64,54.83,54.64,54.81,52299.0,54.64,54.83,54.64,54.81,52299.0
2023-11-21 10:50:00,54.82,54.82,54.72,54.76,77797.0,54.82,54.82,54.72,54.76,77797.0
2023-11-21 11:00:00,54.75,54.76,54.69,54.75,97541.0,54.75,54.76,54.69,54.75,97541.0
2023-11-21 11:10:00,54.74,54.78,54.71,54.77,83575.0,54.74,54.78,54.71,54.77,83575.0
2023-11-21 11:20:00,54.77,54.8,54.71,54.77,94073.0,54.77,54.8,54.71,54.77,94073.0
2023-11-21 11:30:00,54.76,54.79,54.73,54.78,98254.0,54.76,54.79,54.73,54.78,98254.0
2023-11-21 11:40:00,54.78,54.8,54.71,54.77,110874.0,54.78,54.8,54.71,54.77,110874.0
2023-11-21 11:50:00,54.77,54.81,54.76,54.8,54266.0,54.77,54.81,54.76,54.8,54266.0
2023-11-21 12:00:00,54.8,54.88,54.8,54.82,84573.0,54.8,54.88,54.8,54.82,84573.0
2023-11-21 12:10:00,54.82,54.94,54.82,54.88,62191.0,54.82,54.94,54.82,54.88,62191.0
2023-11-21 12:20:00,54.89,54.95,54.88,54.92,74155.0,54.89,54.95,54.88,54.92,74155.0
2023-11-21 12:30:00,54.92,54.94,54.87,54.93,38001.0,54.92,54.94,54.87,54.93,38001.0
2023-11-21 12:40:00,54.92,55.0,54.91,54.96,62930.0,54.92,55.0,54.91,54.96,62930.0
2023-11-21 12:50:00,54.96,55.02,54.95,55.0,80196.0,54.96,55.02,54.95,55.0,80196.0
2023-11-21 13:00:00,54.99,54.99,54.94,54.98,33042.0,54.99,54.99,54.94,54.98,33042.0
2023-11-21 13:10:00,54.97,55.01,54.92,54.98,38369.0,54.97,55.01,54.92,54.98,38369.0
2023-11-21 13:20:00,54.98,54.99,54.93,54.94,46737.0,54.98,54.99,54.93,54.94,46737.0
2023-11-21 13:30:00,54.94,55.02,54.93,55.02,75684.0,54.94,55.02,54.93,55.02,75684.0
2023-11-21 13:40:00,55.02,55.09,55.02,55.07,52539.0,55.02,55.09,55.02,55.07,52539.0
2023-11-21 13:50:00,55.08,55.11,55.06,55.06,295965.0,55.08,55.11,55.06,55.06,295965.0
2023-11-21 14:00:00,55.07,55.18,55.02,55.15,161051.0,55.07,55.18,55.02,55.15,161051.0
2023-11-21 14:10:00,55.15,55.21,55.13,55.17,101337.0,55.15,55.21,55.13,55.17,101337.0
2023-11-21 14:20:00,55.18,55.19,55.06,55.19,108815.0,55.18,55.19,55.06,55.19,108815.0
2023-11-21 14:30:00,55.19,55.25,55.16,55.24,104244.0,55.19,55.25,55.16,55.24,104244.0
2023-11-21 14:40:00,55.24,55.24,55.11,55.15,99949.0,55.24,55.24,55.11,55.15,99949.0
2023-11-21 14:50:00,55.15,55.16,55.06,55.14,103980.0,55.15,55.16,55.06,55.14,103980.0
2023-11-21 15:00:00,55.15,55.15,55.08,55.11,78688.0,55.15,55.15,55.08,55.11,78688.0
2023-11-21 15:10:00,55.12,55.18,55.11,55.17,63895.0,55.12,55.18,55.11,55.17,63895.0
2023-11-21 15:20:00,55.16,55.17,55.07,55.11,79833.0,55.16,55.17,55.07,55.11,79833.0
2023-11-21 15:30:00,55.1,55.12,55.06,55.09,131864.0,55.1,55.12,55.06,55.09,131864.0
2023-11-21 15:40:00,55.1,55.16,55.03,55.16,234232.0,55.1,55.16,55.03,55.16,234232.0
2023-11-21 15:50:00,55.17,55.35,55.16,55.33,884413.0,55.17,55.35,55.16,55.33,884413.0
2023-11-22 09:30:00,55.58,55.83,55.41,55.58,166703.0,55.58,55.83,55.41,55.58,166703.0
2023-11-22 09:40:00,55.58,55.64,55.48,55.62,84002.0,55.58,55.64,55.48,55.62,84002.0
2023-11-22 09:50:00,55.61,55.64,55.53,55.56,113733.0,55.61,55.64,55.53,55.56,113733.0
2023-11-22 10:00:00,55.6,55.66,55.52,55.57,84018.0,55.6,55.66,55.52,55.57,84018.0
2023-11-22 10:10:00,55.56,55.75,55.56,55.74,124408.0,55.56,55.75,55.56,55.74,124408.0
2023-11-22 10:20:00,55.73,55.75,55.64,55.67,75670.0,55.73,55.75,55.64,55.67,75670.0
2023-11-22 10:30:00,55.67,55.73,55.61,55.63,92143.0,55.67,55.73,55.61,55.63,92143.0
2023-11-22 10:40:00,55.63,55.69,55.52,55.52,166879.0,55.63,55.69,55.52,55.52,166879.0
2023-11-22 10:50:00,55.52,55.54,55.37,55.41,105604.0,55.52,55.54,55.37,55.41,105604.0
2023-11-22 11:00:00,55.41,55.47,55.36,55.36,68444.0,55.41,55.47,55.36,55.36,68444.0
2023-11-22 11:10:00,55.35,55.43,55.32,55.4,71352.0,55.35,55.43,55.32,55.4,71352.0
2023-11-22 11:20:00,55.4,55.48,55.38,55.48,61641.0,55.4,55.48,55.38,55.48,61641.0
2023-11-22 11:30:00,55.48,55.48,55.43,55.44,61610.0,55.48,55.48,55.43,55.44,61610.0
2023-11-22 11:40:00,55.44,55.47,55.42,55.44,65509.0,55.44,55.47,55.42,55.44,65509.0
2023-11-22 11:50:00,55.44,55.52,55.43,55.52,54600.0,55.44,55.52,55.43,55.52,54600.0
2023-11-22 12:00:00,55.52,55.56,55.5,55.54,38480.0,55.52,55.56,55.5,55.54,38480.0
2023-11-22 12:10:00,55.54,55.57,55.49,55.55,90992.0,55.54,55.57,55.49,55.55,90992.0
2023-11-22 12:20:00,55.55,55.56,55.49,55.5,96776.0,55.55,55.56,55.49,55.5,96776.0
2023-11-22 12:30:00,55.5,55.55,55.49,55.5,105832.0,55.5,55.55,55.49,55.5,105832.0
2023-11-22 12:40:00,55.51,55.51,55.4,55.46,57253.0,55.51,55.51,55.4,55.46,57253.0
2023-11-22 12:50:00,55.45,55.51,55.45,55.51,32594.0,55.45,55.51,55.45,55.51,32594.0
2023-11-22 13:00:00,55.51,55.52,55.46,55.52,40163.0,55.51,55.52,55.46,55.52,40163.0
2023-11-22 13:10:00,55.51,55.52,55.46,55.47,40756.0,55.51,55.52,55.46,55.47,40756.0
2023-11-22 13:20:00,55.46,55.49,55.41,55.44,25648.0,55.46,55.49,55.41,55.44,25648.0
2023-11-22 13:30:00,55.44,55.44,55.38,55.39,61287.0,55.44,55.44,55.38,55.39,61287.0
2023-11-22 13:40:00,55.4,55.47,55.39,55.46,57450.0,55.4,55.47,55.39,55.46,57450.0
2023-11-22 13:50:00,55.47,55.53,55.44,55.45,57224.0,55.47,55.53,55.44,55.45,57224.0
2023-11-22 14:00:00,55.44,55.53,55.43,55.51,78144.0,55.44,55.53,55.43,55.51,78144.0
2023-11-22 14:10:00,55.5,55.57,55.5,55.55,32516.0,55.5,55.57,55.5,55.55,32516.0
2023-11-22 14:20:00,55.55,55.56,55.52,55.55,37840.0,55.55,55.56,55.52,55.55,37840.0
2023-11-22 14:30:00,55.55,55.56,55.44,55.46,94602.0,55.55,55.56,55.44,55.46,94602.0
2023-11-22 14:40:00,55.47,55.47,55.39,55.4,70800.0,55.47,55.47,55.39,55.4,70800.0
2023-11-22 14:50:00,55.41,55.47,55.4,55.46,58506.0,55.41,55.47,55.4,55.46,58506.0
2023-11-22 15:00:00,55.46,55.53,55.45,55.5,84368.0,55.46,55.53,55.45,55.5,84368.0
2023-11-22 15:10:00,55.49,55.51,55.45,55.45,81962.0,55.49,55.51,55.45,55.45,81962.0
2023-11-22 15:20:00,55.46,55.47,55.39,55.47,120119.0,55.46,55.47,55.39,55.47,120119.0
2023-11-22 15:30:00,55.48,55.49,55.43,55.45,96129.0,55.48,55.49,55.43,55.45,96129.0
2023-11-22 15:40:00,55.45,55.48,55.34,55.47,234439.0,55.45,55.48,55.34,55.47,234439.0
2023-11-22 15:50:00,55.47,55.52,55.37,55.42,477671.0,55.47,55.52,55.37,55.42,477671.0
2023-11-24 09:30:00,55.5,55.54,55.26,55.32,152903.0,55.5,55.54,55.26,55.32,152903.0
2023-11-24 09:40:00,55.32,55.42,55.2,55.41,94351.0,55.32,55.42,55.2,55.41,94351.0
2023-11-24 09:50:00,55.42,55.55,55.42,55.5,99148.0,55.42,55.55,55.42,55.5,99148.0
2023-11-24 10:00:00,55.5,55.66,55.49,55.61,92476.0,55.5,55.66,55.49,55.61,92476.0
2023-11-24 10:10:00,55.61,55.64,55.51,55.52,144473.0,55.61,55.64,55.51,55.52,144473.0
2023-11-24 10:20:00,55.52,55.54,55.45,55.48,62848.0,55.52,55.54,55.45,55.48,62848.0
2023-11-24 10:30:00,55.48,55.57,55.47,55.48,64125.0,55.48,55.57,55.47,55.48,64125.0
2023-11-24 10:40:00,55.48,55.57,55.47,55.53,56362.0,55.48,55.57,55.47,55.53,56362.0
2023-11-24 10:50:00,55.53,55.54,55.44,55.48,55252.0,55.53,55.54,55.44,55.48,55252.0
2023-11-24 11:00:00,55.47,55.5,55.41,55.47,50800.0,55.47,55.5,55.41,55.47,50800.0
2023-11-24 11:10:00,55.47,55.52,55.45,55.51,52999.0,55.47,55.52,55.45,55.51,52999.0
2023-11-24 11:20:00,55.51,55.52,55.43,55.46,43008.0,55.51,55.52,55.43,55.46,43008.0
2023-11-24 11:30:00,55.46,55.58,55.46,55.55,59712.0,55.46,55.58,55.46,55.55,59712.0
2023-11-24 11:40:00,55.55,55.56,55.48,55.52,37840.0,55.55,55.56,55.48,55.52,37840.0
2023-11-24 11:50:00,55.52,55.57,55.51,55.54,39059.0,55.52,55.57,55.51,55.54,39059.0
2023-11-24 12:00:00,55.54,55.61,55.54,55.6,34362.0,55.54,55.61,55.54,55.6,34362.0
2023-11-24 12:10:00,55.6,55.6,55.51,55.55,45747.0,55.6,55.6,55.51,55.55,45747.0
2023-11-24 12:20:00,55.55,55.6,55.54,55.56,46309.0,55.55,55.6,55.54,55.56,46309.0
2023-11-24 12:30:00,55.56,55.64,55.55,55.64,65572.0,55.56,55.64,55.55,55.64,65572.0
2023-11-24 12:40:00,55.63,55.65,55.57,55.59,93534.0,55.63,55.65,55.57,55.59,93534.0
2023-11-24 12:50:00,55.58,55.68,55.56,55.64,202394.0,55.58,55.68,55.56,55.64,202394.0
2023-11-27 09:30:00,55.33,55.82,55.26,55.52,160955.0,55.33,55.82,55.26,55.52,160955.0
2023-11-27 09:40:00,55.53,55.61,55.39,55.51,136026.0,55.53,55.61,55.39,55.51,136026.0
2023-11-27 09:50:00,55.51,55.58,55.47,55.57,102672.0,55.51,55.58,55.47,55.57,102672.0
2023-11-27 10:00:00,55.58,55.77,55.53,55.76,104166.0,55.58,55.77,55.53,55.76,104166.0
2023-11-27 10:10:00,55.76,55.76,55.62,55.63,84590.0,55.76,55.76,55.62,55.63,84590.0
2023-11-27 10:20:00,55.63,55.64,55.46,55.5,129929.0,55.63,55.64,55.46,55.5,129929.0
2023-11-27 10:30:00,55.5,55.6,55.43,55.44,116507.0,55.5,55.6,55.43,55.44,116507.0
2023-11-27 10:40:00,55.44,55.51,55.42,55.5,148379.0,55.44,55.51,55.42,55.5,148379.0
2023-11-27 10:50:00,55.5,55.53,55.45,55.51,135239.0,55.5,55.53,55.45,55.51,135239.0
2023-11-27 11:00:00,55.51,55.6,55.43,55.6,110188.0,55.51,55.6,55.43,55.6,110188.0
2023-11-27 11:10:00,55.6,55.65,55.59,55.6,80244.0,55.6,55.65,55.59,55.6,80244.0
2023-11-27 11:20:00,55.6,55.6,55.44,55.48,45132.0,55.6,55.6,55.44,55.48,45132.0
2023-11-27 11:30:00,55.48,55.49,55.42,55.47,30487.0,55.48,55.49,55.42,55.47,30487.0
2023-11-27 11:40:00,55.47,55.56,55.46,55.56,48616.0,55.47,55.56,55.46,55.56,48616.0
2023-11-27 11:50:00,55.56,55.62,55.54,55.56,48609.0,55.56,55.62,55.54,55.56,48609.0
2023-11-27 12:00:00,55.57,55.57,55.46,55.55,63659.0,55.57,55.57,55.46,55.55,63659.0
2023-11-27 12:10:00,55.55,55.55,55.48,55.52,57084.0,55.55,55.55,55.48,55.52,57084.0
2023-11-27 12:20:00,55.52,55.55,55.46,55.53,53435.0,55.52,55.55,55.46,55.53,53435.0
2023-11-27 12:30:00,55.54,55.6,55.52,55.6,36040.0,55.54,55.6,55.52,55.6,36040.0
2023-11-27 12:40:00,55.6,55.66,55.57,55.58,110588.0,55.6,55.66,55.57,55.58,110588.0
2023-11-27 12:50:00,55.58,55.6,55.55,55.58,47913.0,55.58,55.6,55.55,55.58,47913.0
2023-11-27 13:00:00,55.58,55.61,55.55,55.57,27837.0,55.58,55.61,55.55,55.57,27837.0
2023-11-27 13:10:00,55.57,55.67,55.57,55.6,56343.0,55.57,55.67,55.57,55.6,56343.0
2023-11-27 13:20:00,55.61,55.7,55.6,55.69,35223.0,55.61,55.7,55.6,55.69,35223.0
2023-11-27 13:30:00,55.69,55.8,55.69,55.78,80145.0,55.69,55.8,55.69,55.78,80145.0
2023-11-27 13:40:00,55.79,55.81,55.75,55.77,69251.0,55.79,55.81,55.75,55.77,69251.0
2023-11-27 13:50:00,55.77,55.79,55.71,55.73,47671.0,55.77,55.79,55.71,55.73,47671.0
2023-11-27 14:00:00,55.74,55.77,55.71,55.73,61296.0,55.74,55.77,55.71,55.73,61296.0
2023-11-27 14:10:00,55.73,55.76,55.7,55.72,45468.0,55.73,55.76,55.7,55.72,45468.0
2023-11-27 14:20:00,55.73,55.78,55.72,55.75,74866.0,55.73,55.78,55.72,55.75,74866.0
2023-11-27 14:30:00,55.75,55.75,55.69,55.7,59496.0,55.75,55.75,55.69,55.7,59496.0
2023-11-27 14:40:00,55.7,55.73,55.66,55.7,72874.0,55.7,55.73,55.66,55.7,72874.0
2023-11-27 14:50:00,55.69,55.73,55.66,55.73,59774.0,55.69,55.73,55.66,55.73,59774.0
2023-11-27 15:00:00,55.73,55.78,55.72,55.76,79743.0,55.73,55.78,55.72,55.76,79743.0
2023-11-27 15:10:00,55.75,55.76,55.7,55.73,68749.0,55.75,55.76,55.7,55.73,68749.0
2023-11-27 15:20:00,55.73,55.81,55.7,55.78,93496.0,55.73,55.81,55.7,55.78,93496.0
2023-11-27 15:30:00,55.79,55.82,55.75,55.79,116324.0,55.79,55.82,55.75,55.79,116324.0
2023-11-27 15:40:00,55.79,55.8,55.71,55.73,177598.0,55.79,55.8,55.71,55.73,177598.0
2023-11-27 15:50:00,55.73,55.77,55.67,55.67,478206.0,55.73,55.77,55.67,55.67,478206.0
2023-11-28 09:30:00,55.56,55.74,55.43,55.52,170741.0,55.56,55.74,55.43,55.52,170741.0
2023-11-28 09:40:00,55.5,55.61,55.39,55.57,106548.0,55.5,55.61,55.39,55.57,106548.0
2023-11-28 09:50:00,55.57,55.62,55.51,55.53,68671.0,55.57,55.62,55.51,55.53,68671.0
2023-11-28 10:00:00,55.53,55.55,55.28,55.33,64141.0,55.53,55.55,55.28,55.33,64141.0
2023-11-28 10:10:00,55.34,55.54,55.32,55.45,64951.0,55.34,55.54,55.32,55.45,64951.0
2023-11-28 10:20:00,55.44,55.5,55.42,55.48,53405.0,55.44,55.5,55.42,55.48,53405.0
2023-11-28 10:30:00,55.47,55.47,55.4,55.41,37180.0,55.47,55.47,55.4,55.41,37180.0
2023-11-28 10:40:00,55.41,55.5,55.37,55.37,59118.0,55.41,55.5,55.37,55.37,59118.0
2023-11-28 10:50:00,55.36,55.47,55.36,55.43,64196.0,55.36,55.47,55.36,55.43,64196.0
2023-11-28 11:00:00,55.43,55.43,55.37,55.4,32452.0,55.43,55.43,55.37,55.4,32452.0
2023-11-28 11:10:00,55.39,55.41,55.34,55.39,30336.0,55.39,55.41,55.34,55.39,30336.0
2023-11-28 11:20:00,55.38,55.43,55.34,55.41,42006.0,55.38,55.43,55.34,55.41,42006.0
2023-11-28 11:30:00,55.41,55.47,55.38,55.45,39293.0,55.41,55.47,55.38,55.45,39293.0
2023-11-28 11:40:00,55.45,55.47,55.39,55.4,43606.0,55.45,55.47,55.39,55.4,43606.0
2023-11-28 11:50:00,55.4,55.43,55.37,55.4,38657.0,55.4,55.43,55.37,55.4,38657.0
2023-11-28 12:00:00,55.4,55.41,55.33,55.34,32287.0,55.4,55.41,55.33,55.34,32287.0
2023-11-28 12:10:00,55.34,55.36,55.2,55.23,31188.0,55.34,55.36,55.2,55.23,31188.0
2023-11-28 12:20:00,55.22,55.26,55.19,55.25,38348.0,55.22,55.26,55.19,55.25,38348.0
2023-11-28 12:30:00,55.25,55.25,55.18,55.24,29977.0,55.25,55.25,55.18,55.24,29977.0
2023-11-28 12:40:00,55.25,55.27,55.21,55.27,22713.0,55.25,55.27,55.21,55.27,22713.0
2023-11-28 12:50:00,55.27,55.28,55.22,55.25,22722.0,55.27,55.28,55.22,55.25,22722.0
2023-11-28 13:00:00,55.25,55.25,55.15,55.18,35596.0,55.25,55.25,55.15,55.18,35596.0
2023-11-28 13:10:00,55.18,55.18,55.12,55.15,31330.0,55.18,55.18,55.12,55.15,31330.0
2023-11-28 13:20:00,55.16,55.21,55.1,55.2,75711.0,55.16,55.21,55.1,55.2,75711.0
2023-11-28 13:30:00,55.21,55.25,55.16,55.18,43320.0,55.21,55.25,55.16,55.18,43320.0
2023-11-28 13:40:00,55.17,55.24,55.16,55.23,39214.0,55.17,55.24,55.16,55.23,39214.0
2023-11-28 13:50:00,55.23,55.24,55.15,55.16,35034.0,55.23,55.24,55.15,55.16,35034.0
2023-11-28 14:00:00,55.16,55.23,55.16,55.2,34852.0,55.16,55.23,55.16,55.2,34852.0
2023-11-28 14:10:00,55.21,55.23,55.19,55.22,34775.0,55.21,55.23,55.19,55.22,34775.0
2023-11-28 14:20:00,55.21,55.22,55.14,55.16,89337.0,55.21,55.22,55.14,55.16,89337.0
2023-11-28 14:30:00,55.16,55.18,55.12,55.17,67842.0,55.16,55.18,55.12,55.17,67842.0
2023-11-28 14:40:00,55.18,55.18,55.12,55.13,28333.0,55.18,55.18,55.12,55.13,28333.0
2023-11-28 14:50:00,55.14,55.17,55.12,55.14,26617.0,55.14,55.17,55.12,55.14,26617.0
2023-11-28 15:00:00,55.14,55.17,55.12,55.16,39249.0,55.14,55.17,55.12,55.16,39249.0
2023-11-28 15:10:00,55.16,55.24,55.16,55.24,46924.0,55.16,55.24,55.16,55.24,46924.0
2023-11-28 15:20:00,55.23,55.25,55.17,55.23,49798.0,55.23,55.25,55.17,55.23,49798.0
2023-11-28 15:30:00,55.23,55.23,55.11,55.12,50565.0,55.23,55.23,55.11,55.12,50565.0
2023-11-28 15:40:00,55.12,55.13,55.05,55.1,239669.0,55.12,55.13,55.05,55.1,239669.0
2023-11-28 15:50:00,55.1,55.11,54.91,54.93,997300.0,55.1,55.11,54.91,54.93,997300.0
2023-11-29 09:30:00,55.18,55.43,55.09,55.36,246504.0,55.18,55.43,55.09,55.36,246504.0
2023-11-29 09:40:00,55.36,55.38,55.14,55.28,106781.0,55.36,55.38,55.14,55.28,106781.0
2023-11-29 09:50:00,55.27,55.5,55.24,55.48,124126.0,55.27,55.5,55.24,55.48,124126.0
2023-11-29 10:00:00,55.48,55.64,55.45,55.53,99734.0,55.48,55.64,55.45,55.53,99734.0
2023-11-29 10:10:00,55.53,55.6,55.49,55.54,114858.0,55.53,55.6,55.49,55.54,114858.0
2023-11-29 10:20:00,55.54,55.55,55.37,55.44,76489.0,55.54,55.55,55.37,55.44,76489.0
2023-11-29 10:30:00,55.43,55.45,55.34,55.44,76035.0,55.43,55.45,55.34,55.44,76035.0
2023-11-29 10:40:00,55.43,55.49,55.41,55.42,51862.0,55.43,55.49,55.41,55.42,51862.0
2023-11-29 10:50:00,55.42,55.48,55.38,55.38,54565.0,55.42,55.48,55.38,55.38,54565.0
2023-11-29 11:00:00,55.39,55.47,55.35,55.4,98921.0,55.39,55.47,55.35,55.4,98921.0
2023-11-29 11:10:00,55.4,55.4,55.11,55.2,80472.0,55.4,55.4,55.11,55.2,80472.0
2023-11-29 11:20:00,55.19,55.21,55.11,55.2,40503.0,55.19,55.21,55.11,55.2,40503.0
2023-11-29 11:30:00,55.21,55.34,55.21,55.32,40420.0,55.21,55.34,55.21,55.32,40420.0
2023-11-29 11:40:00,55.32,55.33,55.27,55.3,32665.0,55.32,55.33,55.27,55.3,32665.0
2023-11-29 11:50:00,55.29,55.32,55.26,55.32,34687.0,55.29,55.32,55.26,55.32,34687.0
2023-11-29 12:00:00,55.32,55.42,55.3,55.39,49121.0,55.32,55.42,55.3,55.39,49121.0
2023-11-29 12:10:00,55.39,55.44,55.38,55.42,22512.0,55.39,55.44,55.38,55.42,22512.0
2023-11-29 12:20:00,55.42,55.44,55.4,55.41,29226.0,55.42,55.44,55.4,55.41,29226.0
2023-11-29 12:30:00,55.41,55.44,55.4,55.44,30034.0,55.41,55.44,55.4,55.44,30034.0
2023-11-29 12:40:00,55.44,55.46,55.39,55.4,36401.0,55.44,55.46,55.39,55.4,36401.0
2023-11-29 12:50:00,55.4,55.43,55.37,55.4,22976.0,55.4,55.43,55.37,55.4,22976.0
2023-11-29 13:00:00,55.4,55.4,55.37,55.4,21698.0,55.4,55.4,55.37,55.4,21698.0
2023-11-29 13:10:00,55.39,55.4,55.34,55.35,17953.0,55.39,55.4,55.34,55.35,17953.0
2023-11-29 13:20:00,55.35,55.44,55.34,55.44,21371.0,55.35,55.44,55.34,55.44,21371.0
2023-11-29 13:30:00,55.44,55.44,55.37,55.4,29590.0,55.44,55.44,55.37,55.4,29590.0
2023-11-29 13:40:00,55.41,55.44,55.38,55.39,276994.0,55.41,55.44,55.38,55.39,276994.0
2023-11-29 13:50:00,55.39,55.51,55.39,55.5,234783.0,55.39,55.51,55.39,55.5,234783.0
2023-11-29 14:00:00,55.5,55.56,55.48,55.56,198209.0,55.5,55.56,55.48,55.56,198209.0
2023-11-29 14:10:00,55.56,55.61,55.53,55.57,55676.0,55.56,55.61,55.53,55.57,55676.0
2023-11-29 14:20:00,55.56,55.57,55.51,55.52,61170.0,55.56,55.57,55.51,55.52,61170.0
2023-11-29 14:30:00,55.53,55.53,55.4,55.41,52057.0,55.53,55.53,55.4,55.41,52057.0
2023-11-29 14:40:00,55.4,55.43,55.36,55.4,60600.0,55.4,55.43,55.36,55.4,60600.0
2023-11-29 14:50:00,55.4,55.45,55.39,55.44,42622.0,55.4,55.45,55.39,55.44,42622.0
2023-11-29 15:00:00,55.45,55.55,55.44,55.54,68428.0,55.45,55.55,55.44,55.54,68428.0
2023-11-29 15:10:00,55.54,55.54,55.35,55.39,79786.0,55.54,55.54,55.35,55.39,79786.0
2023-11-29 15:20:00,55.39,55.39,55.31,55.32,61193.0,55.39,55.39,55.31,55.32,61193.0
2023-11-29 15:30:00,55.32,55.36,55.3,55.34,54517.0,55.32,55.36,55.3,55.34,54517.0
2023-11-29 15:40:00,55.33,55.42,55.29,55.41,137692.0,55.33,55.42,55.29,55.41,137692.0
2023-11-29 15:50:00,55.42,55.46,55.38,55.45,344672.0,55.42,55.46,55.38,55.45,344672.0
2023-11-30 09:30:00,55.46,55.46,54.98,55.2,208312.0,55.46,55.46,54.98,55.2,208312.0
2023-11-30 09:40:00,55.19,55.23,54.94,55.05,119853.0,55.19,55.23,54.94,55.05,119853.0
2023-11-30 09:50:00,55.05,55.25,55.05,55.15,59359.0,55.05,55.25,55.05,55.15,59359.0
2023-11-30 10:00:00,55.18,55.28,55.12,55.27,62330.0,55.18,55.28,55.12,55.27,62330.0
2023-11-30 10:10:00,55.28,55.48,55.25,55.48,74942.0,55.28,55.48,55.25,55.48,74942.0
2023-11-30 10:20:00,55.47,55.5,55.4,55.43,44184.0,55.47,55.5,55.4,55.43,44184.0
2023-11-30 10:30:00,55.43,55.45,55.34,55.37,240561.0,55.43,55.45,55.34,55.37,240561.0
2023-11-30 10:40:00,55.37,55.46,55.36,55.36,76743.0,55.37,55.46,55.36,55.36,76743.0
2023-11-30 10:50:00,55.36,55.48,55.35,55.47,72903.0,55.36,55.48,55.35,55.47,72903.0
2023-11-30 11:00:00,55.47,55.59,55.46,55.5,66936.0,55.47,55.59,55.46,55.5,66936.0
2023-11-30 11:10:00,55.5,55.59,55.48,55.5,64187.0,55.5,55.59,55.48,55.5,64187.0
2023-11-30 11:20:00,55.5,55.52,55.43,55.47,79901.0,55.5,55.52,55.43,55.47,79901.0
2023-11-30 11:30:00,55.46,55.47,55.38,55.38,73502.0,55.46,55.47,55.38,55.38,73502.0
2023-11-30 11:40:00,55.39,55.49,55.35,55.48,92479.0,55.39,55.49,55.35,55.48,92479.0
2023-11-30 11:50:00,55.48,55.52,55.43,55.44,52504.0,55.48,55.52,55.43,55.44,52504.0
2023-11-30 12:00:00,55.43,55.45,55.35,55.4,85478.0,55.43,55.45,55.35,55.4,85478.0
2023-11-30 12:10:00,55.39,55.44,55.27,55.34,75198.0,55.39,55.44,55.27,55.34,75198.0
2023-11-30 12:20:00,55.33,55.36,55.31,55.36,24093.0,55.33,55.36,55.31,55.36,24093.0
2023-11-30 12:30:00,55.37,55.43,55.36,55.37,41268.0,55.37,55.43,55.36,55.37,41268.0
2023-11-30 12:40:00,55.36,55.46,55.35,55.45,40124.0,55.36,55.46,55.35,55.45,40124.0
2023-11-30 12:50:00,55.46,55.5,55.43,55.47,30150.0,55.46,55.5,55.43,55.47,30150.0
2023-11-30 13:00:00,55.47,55.48,55.44,55.46,29277.0,55.47,55.48,55.44,55.46,29277.0
2023-11-30 13:10:00,55.47,55.54,55.46,55.53,69074.0,55.47,55.54,55.46,55.53,69074.0
2023-11-30 13:20:00,55.53,55.56,55.47,55.47,47403.0,55.53,55.56,55.47,55.47,47403.0
2023-11-30 13:30:00,55.48,55.54,55.47,55.52,39705.0,55.48,55.54,55.47,55.52,39705.0
2023-11-30 13:40:00,55.52,55.54,55.45,55.46,38505.0,55.52,55.54,55.45,55.46,38505.0
2023-11-30 13:50:00,55.46,55.52,55.45,55.51,32579.0,55.46,55.52,55.45,55.51,32579.0
2023-11-30 14:00:00,55.51,55.59,55.5,55.58,34497.0,55.51,55.59,55.5,55.58,34497.0
2023-11-30 14:10:00,55.57,55.64,55.56,55.62,44416.0,55.57,55.64,55.56,55.62,44416.0
2023-11-30 14:20:00,55.61,55.62,55.58,55.62,44235.0,55.61,55.62,55.58,55.62,44235.0
2023-11-30 14:30:00,55.62,55.66,55.59,55.64,47641.0,55.62,55.66,55.59,55.64,47641.0
2023-11-30 14:40:00,55.63,55.72,55.63,55.68,86771.0,55.63,55.72,55.63,55.68,86771.0
2023-11-30 14:50:00,55.69,55.72,55.67,55.72,75520.0,55.69,55.72,55.67,55.72,75520.0
2023-11-30 15:00:00,55.72,55.75,55.66,55.68,80277.0,55.72,55.75,55.66,55.68,80277.0
2023-11-30 15:10:00,55.68,55.73,55.57,55.61,111779.0,55.68,55.73,55.57,55.61,111779.0
2023-11-30 15:20:00,55.61,55.62,55.56,55.61,88084.0,55.61,55.62,55.56,55.61,88084.0
2023-11-30 15:30:00,55.61,55.7,55.59,55.68,133406.0,55.61,55.7,55.59,55.68,133406.0
2023-11-30 15:40:00,55.68,55.9,55.68,55.87,276794.0,55.68,55.9,55.68,55.87,276794.0
2023-11-30 15:50:00,55.87,55.95,55.81,55.89,803358.0,55.87,55.95,55.81,55.89,803358.0
2023-12-01 09:30:00,55.92,55.92,55.57,55.79,123071.0,55.92,55.92,55.57,55.79,123071.0
2023-12-01 09:40:00,55.79,56.0,55.77,55.98,68084.0,55.79,56.0,55.77,55.98,68084.0
2023-12-01 09:50:00,55.99,55.99,55.81,55.83,46890.0,55.99,55.99,55.81,55.83,46890.0
2023-12-01 10:00:00,55.84,55.95,55.76,55.91,39978.0,55.84,55.95,55.76,55.91,39978.0
2023-12-01 10:10:00,55.91,55.95,55.82,55.95,39502.0,55.91,55.95,55.82,55.95,39502.0
2023-12-01 10:20:00,55.94,55.96,55.88,55.88,45844.0,55.94,55.96,55.88,55.88,45844.0
2023-12-01 10:30:00,55.88,55.93,55.84,55.85,106280.0,55.88,55.93,55.84,55.85,106280.0
2023-12-01 10:40:00,55.84,55.86,55.74,55.78,309507.0,55.84,55.86,55.74,55.78,309507.0
2023-12-01 10:50:00,55.79,55.98,55.74,55.77,226460.0,55.79,55.98,55.74,55.77,226460.0
2023-12-01 11:00:00,55.77,55.92,55.72,55.87,149032.0,55.77,55.92,55.72,55.87,149032.0
2023-12-01 11:10:00,55.87,55.97,55.85,55.91,67465.0,55.87,55.97,55.85,55.91,67465.0
2023-12-01 11:20:00,55.9,55.95,55.84,55.93,66713.0,55.9,55.95,55.84,55.93,66713.0
2023-12-01 11:30:00,55.93,56.05,55.87,56.02,47280.0,55.93,56.05,55.87,56.02,47280.0
2023-12-01 11:40:00,56.02,56.11,56.02,56.07,36706.0,56.02,56.11,56.02,56.07,36706.0
2023-12-01 11:50:00,56.07,56.14,56.05,56.09,42772.0,56.07,56.14,56.05,56.09,42772.0
2023-12-01 12:00:00,56.09,56.12,56.03,56.08,50196.0,56.09,56.12,56.03,56.08,50196.0
2023-12-01 12:10:00,56.08,56.1,56.05,56.09,23957.0,56.08,56.1,56.05,56.09,23957.0
2023-12-01 12:20:00,56.08,56.14,55.99,56.13,78528.0,56.08,56.14,55.99,56.13,78528.0
2023-12-01 12:30:00,56.13,56.2,56.11,56.15,53389.0,56.13,56.2,56.11,56.15,53389.0
2023-12-01 12:40:00,56.15,56.22,56.14,56.18,45448.0,56.15,56.22,56.14,56.18,45448.0
2023-12-01 12:50:00,56.17,56.2,56.12,56.19,44367.0,56.17,56.2,56.12,56.19,44367.0
2023-12-01 13:00:00,56.19,56.2,56.11,56.12,55242.0,56.19,56.2,56.11,56.12,55242.0
2023-12-01 13:10:00,56.11,56.14,56.08,56.14,44856.0,56.11,56.14,56.08,56.14,44856.0
2023-12-01 13:20:00,56.14,56.16,56.09,56.15,35047.0,56.14,56.16,56.09,56.15,35047.0
2023-12-01 13:30:00,56.15,56.18,56.11,56.14,56895.0,56.15,56.18,56.11,56.14,56895.0
2023-12-01 13:40:00,56.14,56.15,56.09,56.12,35823.0,56.14,56.15,56.09,56.12,35823.0
2023-12-01 13:50:00,56.13,56.14,56.07,56.09,38245.0,56.13,56.14,56.07,56.09,38245.0
2023-12-01 14:00:00,56.09,56.15,56.07,56.07,70087.0,56.09,56.15,56.07,56.07,70087.0
2023-12-01 14:10:00,56.05,56.06,55.93,55.94,63028.0,56.05,56.06,55.93,55.94,63028.0
2023-12-01 14:20:00,55.92,55.93,55.86,55.87,50919.0,55.92,55.93,55.86,55.87,50919.0
2023-12-01 14:30:00,55.87,55.87,55.78,55.83,80341.0,55.87,55.87,55.78,55.83,80341.0
2023-12-01 14:40:00,55.83,55.86,55.79,55.86,44753.0,55.83,55.86,55.79,55.86,44753.0
2023-12-01 14:50:00,55.85,55.9,55.84,55.9,48536.0,55.85,55.9,55.84,55.9,48536.0
2023-12-01 15:00:00,55.9,55.93,55.87,55.9,37090.0,55.9,55.93,55.87,55.9,37090.0
2023-12-01 15:10:00,55.9,55.92,55.86,55.9,37095.0,55.9,55.92,55.86,55.9,37095.0
2023-12-01 15:20:00,55.91,56.04,55.9,56.01,111607.0,55.91,56.04,55.9,56.01,111607.0
2023-12-01 15:30:00,56.02,56.1,56.0,56.05,85836.0,56.02,56.1,56.0,56.05,85836.0
2023-12-01 15:40:00,56.05,56.07,56.02,56.06,131737.0,56.05,56.07,56.02,56.06,131737.0
2023-12-01 15:50:00,56.06,56.21,56.03,56.14,447868.0,56.06,56.21,56.03,56.14,447868.0
2023-12-04 09:30:00,55.85,55.85,55.46,55.48,191998.0,55.85,55.85,55.46,55.48,191998.0
2023-12-04 09:40:00,55.48,55.53,55.36,55.45,131884.0,55.48,55.53,55.36,55.45,131884.0
2023-12-04 09:50:00,55.46,55.52,55.24,55.25,125546.0,55.46,55.52,55.24,55.25,125546.0
2023-12-04 10:00:00,55.25,55.31,55.18,55.19,165228.0,55.25,55.31,55.18,55.19,165228.0
2023-12-04 10:10:00,55.2,55.23,55.12,55.15,128757.0,55.2,55.23,55.12,55.15,128757.0
2023-12-04 10:20:00,55.15,55.25,54.99,55.02,121033.0,55.15,55.25,54.99,55.02,121033.0
2023-12-04 10:30:00,55.02,55.06,54.96,55.02,110812.0,55.02,55.06,54.96,55.02,110812.0
2023-12-04 10:40:00,55.03,55.2,55.0,55.16,108486.0,55.03,55.2,55.0,55.16,108486.0
2023-12-04 10:50:00,55.16,55.17,54.96,55.04,162409.0,55.16,55.17,54.96,55.04,162409.0
2023-12-04 11:00:00,55.04,55.15,55.0,55.05,152956.0,55.04,55.15,55.0,55.05,152956.0
2023-12-04 11:10:00,55.05,55.11,54.94,55.1,178046.0,55.05,55.11,54.94,55.1,178046.0
2023-12-04 11:20:00,55.1,55.13,54.93,54.96,186630.0,55.1,55.13,54.93,54.96,186630.0
2023-12-04 11:30:00,54.95,55.02,54.89,54.94,176854.0,54.95,55.02,54.89,54.94,176854.0
2023-12-04 11:40:00,54.94,55.04,54.92,54.93,100747.0,54.94,55.04,54.92,54.93,100747.0
2023-12-04 11:50:00,54.93,55.02,54.88,54.9,108274.0,54.93,55.02,54.88,54.9,108274.0
2023-12-04 12:00:00,54.9,54.97,54.85,54.91,119126.0,54.9,54.97,54.85,54.91,119126.0
2023-12-04 12:10:00,54.91,54.97,54.89,54.95,83332.0,54.91,54.97,54.89,54.95,83332.0
2023-12-04 12:20:00,54.95,55.05,54.94,55.0,73988.0,54.95,55.05,54.94,55.0,73988.0
2023-12-04 12:30:00,55.0,55.0,54.92,54.94,80429.0,55.0,55.0,54.92,54.94,80429.0
2023-12-04 12:40:00,54.94,54.94,54.86,54.89,84884.0,54.94,54.94,54.86,54.89,84884.0
2023-12-04 12:50:00,54.89,54.92,54.87,54.89,63182.0,54.89,54.92,54.87,54.89,63182.0
2023-12-04 13:00:00,54.89,54.89,54.77,54.79,53067.0,54.89,54.89,54.77,54.79,53067.0
2023-12-04 13:10:00,54.79,54.85,54.77,54.8,70815.0,54.79,54.85,54.77,54.8,70815.0
2023-12-04 13:20:00,54.8,54.83,54.71,54.75,108834.0,54.8,54.83,54.71,54.75,108834.0
2023-12-04 13:30:00,54.74,54.77,54.71,54.74,104396.0,54.74,54.77,54.71,54.74,104396.0
2023-12-04 13:40:00,54.74,54.76,54.68,54.71,119872.0,54.74,54.76,54.68,54.71,119872.0
2023-12-04 13:50:00,54.71,54.73,54.68,54.71,121581.0,54.71,54.73,54.68,54.71,121581.0
2023-12-04 14:00:00,54.72,54.73,54.62,54.63,117457.0,54.72,54.73,54.62,54.63,117457.0
2023-12-04 14:10:00,54.64,54.71,54.61,54.62,149887.0,54.64,54.71,54.61,54.62,149887.0
2023-12-04 14:20:00,54.62,54.62,54.52,54.58,154122.0,54.62,54.62,54.52,54.58,154122.0
2023-12-04 14:30:00,54.58,54.74,54.55,54.69,135098.0,54.58,54.74,54.55,54.69,135098.0
2023-12-04 14:40:00,54.7,54.77,54.69,54.73,93880.0,54.7,54.77,54.69,54.73,93880.0
2023-12-04 14:50:00,54.73,54.73,54.65,54.66,102021.0,54.73,54.73,54.65,54.66,102021.0
2023-12-04 15:00:00,54.67,54.68,54.6,54.61,131813.0,54.67,54.68,54.6,54.61,131813.0
2023-12-04 15:10:00,54.62,54.68,54.56,54.66,177675.0,54.62,54.68,54.56,54.66,177675.0
2023-12-04 15:20:00,54.67,54.8,54.66,54.8,124593.0,54.67,54.8,54.66,54.8,124593.0
2023-12-04 15:30:00,54.8,54.85,54.76,54.82,146462.0,54.8,54.85,54.76,54.82,146462.0
2023-12-04 15:40:00,54.81,54.82,54.74,54.81,230553.0,54.81,54.82,54.74,54.81,230553.0
2023-12-04 15:50:00,54.81,54.86,54.73,54.78,1013434.0,54.81,54.86,54.73,54.78,1013434.0
2023-12-05 09:30:00,54.59,54.59,54.09,54.2,195064.0,54.59,54.59,54.09,54.2,195064.0
2023-12-05 09:40:00,54.21,54.25,53.93,54.02,165410.0,54.21,54.25,53.93,54.02,165410.0
2023-12-05 09:50:00,54.02,54.16,53.94,54.09,136341.0,54.02,54.16,53.94,54.09,136341.0
2023-12-05 10:00:00,54.08,54.36,54.08,54.3,117382.0,54.08,54.36,54.08,54.3,117382.0
2023-12-05 10:10:00,54.3,54.47,54.28,54.47,97155.0,54.3,54.47,54.28,54.47,97155.0
2023-12-05 10:20:00,54.47,54.58,54.46,54.57,99802.0,54.47,54.58,54.46,54.57,99802.0
2023-12-05 10:30:00,54.58,54.72,54.56,54.63,172136.0,54.58,54.72,54.56,54.63,172136.0
2023-12-05 10:40:00,54.64,54.76,54.56,54.74,126868.0,54.64,54.76,54.56,54.74,126868.0
2023-12-05 10:50:00,54.73,54.77,54.66,54.72,121316.0,54.73,54.77,54.66,54.72,121316.0
2023-12-05 11:00:00,54.72,54.78,54.65,54.66,60729.0,54.72,54.78,54.65,54.66,60729.0
2023-12-05 11:10:00,54.66,54.68,54.47,54.48,55834.0,54.66,54.68,54.47,54.48,55834.0
2023-12-05 11:20:00,54.48,54.66,54.47,54.64,92383.0,54.48,54.66,54.47,54.64,92383.0
2023-12-05 11:30:00,54.64,54.71,54.6,54.66,79947.0,54.64,54.71,54.6,54.66,79947.0
2023-12-05 11:40:00,54.66,54.7,54.64,54.69,52335.0,54.66,54.7,54.64,54.69,52335.0
2023-12-05 11:50:00,54.69,54.71,54.62,54.69,82748.0,54.69,54.71,54.62,54.69,82748.0
2023-12-05 12:00:00,54.69,54.72,54.59,54.62,85460.0,54.69,54.72,54.59,54.62,85460.0
2023-12-05 12:10:00,54.62,54.71,54.59,54.7,50202.0,54.62,54.71,54.59,54.7,50202.0
2023-12-05 12:20:00,54.7,54.74,54.67,54.68,45136.0,54.7,54.74,54.67,54.68,45136.0
2023-12-05 12:30:00,54.68,54.71,54.62,54.66,47044.0,54.68,54.71,54.62,54.66,47044.0
2023-12-05 12:40:00,54.66,54.72,54.62,54.71,39857.0,54.66,54.72,54.62,54.71,39857.0
2023-12-05 12:50:00,54.72,54.75,54.68,54.7,62286.0,54.72,54.75,54.68,54.7,62286.0
2023-12-05 13:00:00,54.69,54.69,54.63,54.69,53324.0,54.69,54.69,54.63,54.69,53324.0
2023-12-05 13:10:00,54.69,54.78,54.68,54.76,62692.0,54.69,54.78,54.68,54.76,62692.0
2023-12-05 13:20:00,54.76,54.76,54.71,54.76,36817.0,54.76,54.76,54.71,54.76,36817.0
2023-12-05 13:30:00,54.76,54.85,54.75,54.8,47905.0,54.76,54.85,54.75,54.8,47905.0
2023-12-05 13:40:00,54.8,54.87,54.77,54.87,36059.0,54.8,54.87,54.77,54.87,36059.0
2023-12-05 13:50:00,54.86,54.92,54.85,54.91,39432.0,54.86,54.92,54.85,54.91,39432.0
2023-12-05 14:00:00,54.91,54.95,54.9,54.91,43762.0,54.91,54.95,54.9,54.91,43762.0
2023-12-05 14:10:00,54.91,54.96,54.9,54.96,45405.0,54.91,54.96,54.9,54.96,45405.0
2023-12-05 14:20:00,54.96,54.96,54.87,54.91,36513.0,54.96,54.96,54.87,54.91,36513.0
2023-12-05 14:30:00,54.91,54.92,54.88,54.89,39056.0,54.91,54.92,54.88,54.89,39056.0
2023-12-05 14:40:00,54.89,54.92,54.88,54.91,31985.0,54.89,54.92,54.88,54.91,31985.0
2023-12-05 14:50:00,54.91,55.0,54.9,54.97,43988.0,54.91,55.0,54.9,54.97,43988.0
2023-12-05 15:00:00,54.97,55.01,54.95,55.0,38742.0,54.97,55.01,54.95,55.0,38742.0
2023-12-05 15:10:00,55.0,55.01,54.93,54.98,68805.0,55.0,55.01,54.93,54.98,68805.0
2023-12-05 15:20:00,54.98,55.0,54.95,55.0,69911.0,54.98,55.0,54.95,55.0,69911.0
2023-12-05 15:30:00,55.0,55.01,54.87,54.87,104068.0,55.0,55.01,54.87,54.87,104068.0
2023-12-05 15:40:00,54.86,54.86,54.79,54.82,146378.0,54.86,54.86,54.79,54.82,146378.0
2023-12-05 15:50:00,54.82,54.91,54.8,54.89,660341.0,54.82,54.91,54.8,54.89,660341.0
2023-12-06 09:30:00,55.03,55.22,54.58,54.7,159689.0,55.03,55.22,54.58,54.7,159689.0
2023-12-06 09:40:00,54.7,54.74,54.43,54.49,137093.0,54.7,54.74,54.43,54.49,137093.0
2023-12-06 09:50:00,54.48,54.49,54.31,54.42,77706.0,54.48,54.49,54.31,54.42,77706.0
2023-12-06 10:00:00,54.41,54.68,54.4,54.68,150536.0,54.41,54.68,54.4,54.68,150536.0
2023-12-06 10:10:00,54.69,54.83,54.6,54.74,86038.0,54.69,54.83,54.6,54.74,86038.0
2023-12-06 10:20:00,54.74,54.77,54.56,54.62,65414.0,54.74,54.77,54.56,54.62,65414.0
2023-12-06 10:30:00,54.62,54.67,54.56,54.66,72229.0,54.62,54.67,54.56,54.66,72229.0
2023-12-06 10:40:00,54.66,54.69,54.59,54.64,81360.0,54.66,54.69,54.59,54.64,81360.0
2023-12-06 10:50:00,54.63,54.71,54.55,54.69,70785.0,54.63,54.71,54.55,54.69,70785.0
2023-12-06 11:00:00,54.69,54.75,54.58,54.63,70802.0,54.69,54.75,54.58,54.63,70802.0
2023-12-06 11:10:00,54.63,54.72,54.61,54.65,133073.0,54.63,54.72,54.61,54.65,133073.0
2023-12-06 11:20:00,54.65,54.76,54.64,54.7,104224.0,54.65,54.76,54.64,54.7,104224.0
2023-12-06 11:30:00,54.7,54.73,54.55,54.69,77988.0,54.7,54.73,54.55,54.69,77988.0
2023-12-06 11:40:00,54.69,54.71,54.61,54.71,98041.0,54.69,54.71,54.61,54.71,98041.0
2023-12-06 11:50:00,54.71,54.77,54.69,54.73,84979.0,54.71,54.77,54.69,54.73,84979.0
2023-12-06 12:00:00,54.73,54.76,54.65,54.76,42441.0,54.73,54.76,54.65,54.76,42441.0
2023-12-06 12:10:00,54.76,54.78,54.68,54.73,54749.0,54.76,54.78,54.68,54.73,54749.0
2023-12-06 12:20:00,54.74,54.8,54.71,54.8,43281.0,54.74,54.8,54.71,54.8,43281.0
2023-12-06 12:30:00,54.8,54.84,54.77,54.82,31955.0,54.8,54.84,54.77,54.82,31955.0
2023-12-06 12:40:00,54.83,54.86,54.75,54.78,42005.0,54.83,54.86,54.75,54.78,42005.0
2023-12-06 12:50:00,54.78,54.79,54.7,54.74,46549.0,54.78,54.79,54.7,54.74,46549.0
2023-12-06 13:00:00,54.75,54.8,54.73,54.73,41438.0,54.75,54.8,54.73,54.73,41438.0
2023-12-06 13:10:00,54.73,54.8,54.72,54.8,23289.0,54.73,54.8,54.72,54.8,23289.0
2023-12-06 13:20:00,54.8,54.9,54.8,54.88,55029.0,54.8,54.9,54.8,54.88,55029.0
2023-12-06 13:30:00,54.88,54.97,54.85,54.97,87713.0,54.88,54.97,54.85,54.97,87713.0
2023-12-06 13:40:00,54.97,55.0,54.93,54.94,70009.0,54.97,55.0,54.93,54.94,70009.0
2023-12-06 13:50:00,54.94,54.96,54.91,54.93,41604.0,54.94,54.96,54.91,54.93,41604.0
2023-12-06 14:00:00,54.93,54.95,54.89,54.93,42156.0,54.93,54.95,54.89,54.93,42156.0
2023-12-06 14:10:00,54.92,54.95,54.87,54.91,41055.0,54.92,54.95,54.87,54.91,41055.0
2023-12-06 14:20:00,54.91,54.91,54.87,54.89,58187.0,54.91,54.91,54.87,54.89,58187.0
2023-12-06 14:30:00,54.9,54.98,54.89,54.94,88680.0,54.9,54.98,54.89,54.94,88680.0
2023-12-06 14:40:00,54.94,54.94,54.85,54.89,38238.0,54.94,54.94,54.85,54.89,38238.0
2023-12-06 14:50:00,54.89,54.9,54.86,54.88,32902.0,54.89,54.9,54.86,54.88,32902.0
2023-12-06 15:00:00,54.87,54.94,54.84,54.9,45115.0,54.87,54.94,54.84,54.9,45115.0
2023-12-06 15:10:00,54.89,54.9,54.84,54.87,48927.0,54.89,54.9,54.84,54.87,48927.0
2023-12-06 15:20:00,54.88,54.88,54.82,54.87,53024.0,54.88,54.88,54.82,54.87,53024.0
2023-12-06 15:30:00,54.86,54.87,54.76,54.78,74099.0,54.86,54.87,54.76,54.78,74099.0
2023-12-06 15:40:00,54.78,54.85,54.75,54.82,101309.0,54.78,54.85,54.75,54.82,101309.0
2023-12-06 15:50:00,54.81,54.86,54.76,54.83,406765.0,54.81,54.86,54.76,54.83,406765.0
2023-12-07 09:30:00,54.98,55.0,54.69,54.71,77003.0,54.98,55.0,54.69,54.71,77003.0
2023-12-07 09:40:00,54.71,54.86,54.67,54.73,76974.0,54.71,54.86,54.67,54.73,76974.0
2023-12-07 09:50:00,54.73,54.82,54.71,54.82,39384.0,54.73,54.82,54.71,54.82,39384.0
2023-12-07 10:00:00,54.82,54.91,54.78,54.86,74272.0,54.82,54.91,54.78,54.86,74272.0
2023-12-07 10:10:00,54.88,54.98,54.88,54.94,61111.0,54.88,54.98,54.88,54.94,61111.0
2023-12-07 10:20:00,54.94,55.05,54.93,55.05,62758.0,54.94,55.05,54.93,55.05,62758.0
2023-12-07 10:30:00,55.05,55.11,54.99,55.02,132919.0,55.05,55.11,54.99,55.02,132919.0
2023-12-07 10:40:00,55.02,55.02,54.84,54.93,64017.0,55.02,55.02,54.84,54.93,64017.0
2023-12-07 10:50:00,54.94,54.95,54.89,54.9,41649.0,54.94,54.95,54.89,54.9,41649.0
2023-12-07 11:00:00,54.91,54.93,54.77,54.77,35144.0,54.91,54.93,54.77,54.77,35144.0
2023-12-07 11:10:00,54.77,54.78,54.73,54.77,51359.0,54.77,54.78,54.73,54.77,51359.0
2023-12-07 11:20:00,54.77,54.82,54.75,54.78,57822.0,54.77,54.82,54.75,54.78,57822.0
2023-12-07 11:30:00,54.79,54.81,54.74,54.79,77864.0,54.79,54.81,54.74,54.79,77864.0
2023-12-07 11:40:00,54.79,54.8,54.72,54.76,50651.0,54.79,54.8,54.72,54.76,50651.0
2023-12-07 11:50:00,54.76,54.78,54.72,54.73,30666.0,54.76,54.78,54.72,54.73,30666.0
2023-12-07 12:00:00,54.74,54.75,54.67,54.72,65758.0,54.74,54.75,54.67,54.72,65758.0
2023-12-07 12:10:00,54.72,54.85,54.71,54.84,82733.0,54.72,54.85,54.71,54.84,82733.0
2023-12-07 12:20:00,54.84,54.85,54.76,54.8,39790.0,54.84,54.85,54.76,54.8,39790.0
2023-12-07 12:30:00,54.8,54.84,54.77,54.83,37663.0,54.8,54.84,54.77,54.83,37663.0
2023-12-07 12:40:00,54.82,54.84,54.78,54.78,41198.0,54.82,54.84,54.78,54.78,41198.0
2023-12-07 12:50:00,54.79,54.79,54.67,54.78,39029.0,54.79,54.79,54.67,54.78,39029.0
2023-12-07 13:00:00,54.79,54.86,54.78,54.85,24415.0,54.79,54.86,54.78,54.85,24415.0
2023-12-07 13:10:00,54.85,54.87,54.82,54.87,43961.0,54.85,54.87,54.82,54.87,43961.0
2023-12-07 13:20:00,54.86,54.86,54.74,54.78,53756.0,54.86,54.86,54.74,54.78,53756.0
2023-12-07 13:30:00,54.78,54.87,54.77,54.85,55815.0,54.78,54.87,54.77,54.85,55815.0
2023-12-07 13:40:00,54.85,54.94,54.84,54.94,29558.0,54.85,54.94,54.84,54.94,29558.0
2023-12-07 13:50:00,54.94,55.02,54.93,55.01,37893.0,54.94,55.02,54.93,55.01,37893.0
2023-12-07 14:00:00,55.01,55.01,54.93,54.96,27827.0,55.01,55.01,54.93,54.96,27827.0
2023-12-07 14:10:00,54.96,55.02,54.95,55.02,28973.0,54.96,55.02,54.95,55.02,28973.0
2023-12-07 14:20:00,55.02,55.09,55.01,55.09,48904.0,55.02,55.09,55.01,55.09,48904.0
2023-12-07 14:30:00,55.09,55.11,55.06,55.1,41876.0,55.09,55.11,55.06,55.1,41876.0
2023-12-07 14:40:00,55.1,55.13,55.03,55.07,51251.0,55.1,55.13,55.03,55.07,51251.0
2023-12-07 14:50:00,55.07,55.1,55.05,55.08,38815.0,55.07,55.1,55.05,55.08,38815.0
2023-12-07 15:00:00,55.08,55.13,55.03,55.05,48251.0,55.08,55.13,55.03,55.05,48251.0
2023-12-07 15:10:00,55.05,55.07,55.03,55.04,56145.0,55.05,55.07,55.03,55.04,56145.0
2023-12-07 15:20:00,55.03,55.06,55.03,55.05,59220.0,55.03,55.06,55.03,55.05,59220.0
2023-12-07 15:30:00,55.05,55.07,54.99,55.0,95372.0,55.05,55.07,54.99,55.0,95372.0
2023-12-07 15:40:00,55.0,55.05,54.97,55.03,191449.0,55.0,55.05,54.97,55.03,191449.0
2023-12-07 15:50:00,55.03,55.07,54.95,55.03,301026.0,55.03,55.07,54.95,55.03,301026.0
2023-12-08 09:30:00,54.87,55.05,54.8,54.82,85128.0,54.87,55.05,54.8,54.82,85128.0
2023-12-08 09:40:00,54.83,54.88,54.76,54.81,46956.0,54.83,54.88,54.76,54.81,46956.0
2023-12-08 09:50:00,54.83,54.93,54.7,54.7,47235.0,54.83,54.93,54.7,54.7,47235.0
2023-12-08 10:00:00,54.71,54.98,54.71,54.97,77277.0,54.71,54.98,54.71,54.97,77277.0
2023-12-08 10:10:00,54.96,54.98,54.87,54.95,39644.0,54.96,54.98,54.87,54.95,39644.0
2023-12-08 10:20:00,54.95,54.98,54.82,54.82,36206.0,54.95,54.98,54.82,54.82,36206.0
2023-12-08 10:30:00,54.83,54.88,54.66,54.67,153157.0,54.83,54.88,54.66,54.67,153157.0
2023-12-08 10:40:00,54.66,54.68,54.6,54.65,71889.0,54.66,54.68,54.6,54.65,71889.0
2023-12-08 10:50:00,54.66,54.73,54.65,54.72,74953.0,54.66,54.73,54.65,54.72,74953.0
2023-12-08 11:00:00,54.73,54.73,54.64,54.65,119345.0,54.73,54.73,54.64,54.65,119345.0
2023-12-08 11:10:00,54.65,54.68,54.59,54.64,71577.0,54.65,54.68,54.59,54.64,71577.0
2023-12-08 11:20:00,54.64,54.64,54.52,54.61,109181.0,54.64,54.64,54.52,54.61,109181.0
2023-12-08 11:30:00,54.6,54.83,54.6,54.73,194883.0,54.6,54.83,54.6,54.73,194883.0
2023-12-08 11:40:00,54.72,54.73,54.64,54.69,34456.0,54.72,54.73,54.64,54.69,34456.0
2023-12-08 11:50:00,54.69,54.73,54.67,54.73,33550.0,54.69,54.73,54.67,54.73,33550.0
2023-12-08 12:00:00,54.73,54.77,54.72,54.76,53526.0,54.73,54.77,54.72,54.76,53526.0
2023-12-08 12:10:00,54.76,54.77,54.71,54.77,42150.0,54.76,54.77,54.71,54.77,42150.0
2023-12-08 12:20:00,54.77,54.83,54.75,54.82,39575.0,54.77,54.83,54.75,54.82,39575.0
2023-12-08 12:30:00,54.82,54.89,54.8,54.84,148850.0,54.82,54.89,54.8,54.84,148850.0
2023-12-08 12:40:00,54.83,54.85,54.8,54.8,36455.0,54.83,54.85,54.8,54.8,36455.0
2023-12-08 12:50:00,54.81,54.81,54.74,54.8,39429.0,54.81,54.81,54.74,54.8,39429.0
2023-12-08 13:00:00,54.8,54.81,54.75,54.76,36110.0,54.8,54.81,54.75,54.76,36110.0
2023-12-08 13:10:00,54.77,54.81,54.76,54.81,28575.0,54.77,54.81,54.76,54.81,28575.0
2023-12-08 13:20:00,54.81,54.83,54.79,54.82,32595.0,54.81,54.83,54.79,54.82,32595.0
2023-12-08 13:30:00,54.81,54.82,54.78,54.79,42722.0,54.81,54.82,54.78,54.79,42722.0
2023-12-08 13:40:00,54.79,54.79,54.73,54.75,30654.0,54.79,54.79,54.73,54.75,30654.0
2023-12-08 13:50:00,54.75,54.77,54.72,54.76,23874.0,54.75,54.77,54.72,54.76,23874.0
2023-12-08 14:00:00,54.77,54.85,54.76,54.78,136490.0,54.77,54.85,54.76,54.78,136490.0
2023-12-08 14:10:00,54.79,54.84,54.79,54.8,50360.0,54.79,54.84,54.79,54.8,50360.0
2023-12-08 14:20:00,54.8,54.85,54.79,54.83,37831.0,54.8,54.85,54.79,54.83,37831.0
2023-12-08 14:30:00,54.84,54.85,54.8,54.84,71390.0,54.84,54.85,54.8,54.84,71390.0
2023-12-08 14:40:00,54.85,54.93,54.82,54.89,70031.0,54.85,54.93,54.82,54.89,70031.0
2023-12-08 14:50:00,54.89,54.98,54.88,54.98,20355.0,54.89,54.98,54.88,54.98,20355.0
2023-12-08 15:00:00,54.98,54.98,54.88,54.95,47670.0,54.98,54.98,54.88,54.95,47670.0
2023-12-08 15:10:00,54.94,54.98,54.91,54.91,41633.0,54.94,54.98,54.91,54.91,41633.0
2023-12-08 15:20:00,54.91,54.97,54.88,54.96,52127.0,54.91,54.97,54.88,54.96,52127.0
2023-12-08 15:30:00,54.95,54.98,54.89,54.97,85040.0,54.95,54.98,54.89,54.97,85040.0
2023-12-08 15:40:00,54.97,55.02,54.95,54.96,122008.0,54.97,55.02,54.95,54.96,122008.0
2023-12-08 15:50:00,54.96,54.99,54.9,54.92,379827.0,54.96,54.99,54.9,54.92,379827.0
2023-12-11 09:30:00,54.86,55.05,54.86,54.98,138841.0,54.86,55.05,54.86,54.98,138841.0
2023-12-11 09:40:00,54.98,55.15,54.97,55.15,59252.0,54.98,55.15,54.97,55.15,59252.0
2023-12-11 09:50:00,55.16,55.25,55.02,55.06,76316.0,55.16,55.25,55.02,55.06,76316.0
2023-12-11 10:00:00,55.07,55.21,55.04,55.15,59451.0,55.07,55.21,55.04,55.15,59451.0
2023-12-11 10:10:00,55.16,55.29,55.13,55.29,51182.0,55.16,55.29,55.13,55.29,51182.0
2023-12-11 10:20:00,55.28,55.31,55.18,55.22,44403.0,55.28,55.31,55.18,55.22,44403.0
2023-12-11 10:30:00,55.22,55.25,55.15,55.18,71209.0,55.22,55.25,55.15,55.18,71209.0
2023-12-11 10:40:00,55.17,55.23,55.09,55.19,24002.0,55.17,55.23,55.09,55.19,24002.0
2023-12-11 10:50:00,55.2,55.23,55.18,55.2,32284.0,55.2,55.23,55.18,55.2,32284.0
2023-12-11 11:00:00,55.2,55.29,55.2,55.23,46893.0,55.2,55.29,55.2,55.23,46893.0
2023-12-11 11:10:00,55.23,55.28,55.21,55.25,45444.0,55.23,55.28,55.21,55.25,45444.0
2023-12-11 11:20:00,55.25,55.29,55.23,55.28,22106.0,55.25,55.29,55.23,55.28,22106.0
2023-12-11 11:30:00,55.29,55.31,55.21,55.26,51581.0,55.29,55.31,55.21,55.26,51581.0
2023-12-11 11:40:00,55.27,55.28,55.2,55.22,30224.0,55.27,55.28,55.2,55.22,30224.0
2023-12-11 11:50:00,55.21,55.3,55.18,55.3,29037.0,55.21,55.3,55.18,55.3,29037.0
2023-12-11 12:00:00,55.3,55.33,55.21,55.22,30354.0,55.3,55.33,55.21,55.22,30354.0
2023-12-11 12:10:00,55.22,55.23,55.16,55.2,16140.0,55.22,55.23,55.16,55.2,16140.0
2023-12-11 12:20:00,55.19,55.2,55.16,55.18,16267.0,55.19,55.2,55.16,55.18,16267.0
2023-12-11 12:30:00,55.18,55.19,55.15,55.19,13245.0,55.18,55.19,55.15,55.19,13245.0
2023-12-11 12:40:00,55.2,55.21,55.17,55.2,13069.0,55.2,55.21,55.17,55.2,13069.0
2023-12-11 12:50:00,55.19,55.24,55.16,55.24,28857.0,55.19,55.24,55.16,55.24,28857.0
2023-12-11 13:00:00,55.23,55.25,55.2,55.23,23462.0,55.23,55.25,55.2,55.23,23462.0
2023-12-11 13:10:00,55.23,55.27,55.22,55.23,15006.0,55.23,55.27,55.22,55.23,15006.0
2023-12-11 13:20:00,55.23,55.25,55.21,55.23,23231.0,55.23,55.25,55.21,55.23,23231.0
2023-12-11 13:30:00,55.23,55.24,55.17,55.21,12984.0,55.23,55.24,55.17,55.21,12984.0
2023-12-11 13:40:00,55.2,55.26,55.2,55.23,19642.0,55.2,55.26,55.2,55.23,19642.0
2023-12-11 13:50:00,55.23,55.28,55.22,55.24,21663.0,55.23,55.28,55.22,55.24,21663.0
2023-12-11 14:00:00,55.25,55.29,55.24,55.26,16901.0,55.25,55.29,55.24,55.26,16901.0
2023-12-11 14:10:00,55.26,55.27,55.21,55.22,39910.0,55.26,55.27,55.21,55.22,39910.0
2023-12-11 14:20:00,55.22,55.27,55.22,55.27,21501.0,55.22,55.27,55.22,55.27,21501.0
2023-12-11 14:30:00,55.27,55.33,55.27,55.3,28742.0,55.27,55.33,55.27,55.3,28742.0
2023-12-11 14:40:00,55.3,55.33,55.29,55.33,16046.0,55.3,55.33,55.29,55.33,16046.0
2023-12-11 14:50:00,55.32,55.32,55.27,55.28,29513.0,55.32,55.32,55.27,55.28,29513.0
2023-12-11 15:00:00,55.28,55.3,55.23,55.29,27151.0,55.28,55.3,55.23,55.29,27151.0
2023-12-11 15:10:00,55.29,55.3,55.23,55.24,31366.0,55.29,55.3,55.23,55.24,31366.0
2023-12-11 15:20:00,55.24,55.29,55.21,55.26,53794.0,55.24,55.29,55.21,55.26,53794.0
2023-12-11 15:30:00,55.26,55.26,55.21,55.24,55094.0,55.26,55.26,55.21,55.24,55094.0
2023-12-11 15:40:00,55.25,55.3,55.23,55.24,95653.0,55.25,55.3,55.23,55.24,95653.0
2023-12-11 15:50:00,55.24,55.33,55.23,55.26,325221.0,55.24,55.33,55.23,55.26,325221.0
2023-12-12 09:30:00,55.41,55.5,55.13,55.14,180528.0,55.41,55.5,55.13,55.14,180528.0
2023-12-12 09:40:00,55.14,55.37,55.14,55.34,97914.0,55.14,55.37,55.14,55.34,97914.0
2023-12-12 09:50:00,55.34,55.43,55.33,55.39,62037.0,55.34,55.43,55.33,55.39,62037.0
2023-12-12 10:00:00,55.39,55.59,55.33,55.57,88457.0,55.39,55.59,55.33,55.57,88457.0
2023-12-12 10:10:00,55.56,55.59,55.5,55.55,63790.0,55.56,55.59,55.5,55.55,63790.0
2023-12-12 10:20:00,55.55,55.58,55.51,55.55,47417.0,55.55,55.58,55.51,55.55,47417.0
2023-12-12 10:30:00,55.55,55.59,55.53,55.55,42087.0,55.55,55.59,55.53,55.55,42087.0
2023-12-12 10:40:00,55.55,55.65,55.55,55.63,52744.0,55.55,55.65,55.55,55.63,52744.0
2023-12-12 10:50:00,55.63,55.63,55.54,55.6,53904.0,55.63,55.63,55.54,55.6,53904.0
2023-12-12 11:00:00,55.6,55.63,55.58,55.58,51174.0,55.6,55.63,55.58,55.58,51174.0
2023-12-12 11:10:00,55.58,55.59,55.5,55.53,63046.0,55.58,55.59,55.5,55.53,63046.0
2023-12-12 11:20:00,55.53,55.57,55.48,55.56,108521.0,55.53,55.57,55.48,55.56,108521.0
2023-12-12 11:30:00,55.57,55.62,55.53,55.57,69846.0,55.57,55.62,55.53,55.57,69846.0
2023-12-12 11:40:00,55.57,55.64,55.56,55.64,26789.0,55.57,55.64,55.56,55.64,26789.0
2023-12-12 11:50:00,55.64,55.69,55.62,55.68,35945.0,55.64,55.69,55.62,55.68,35945.0
2023-12-12 12:00:00,55.69,55.78,55.68,55.77,56964.0,55.69,55.78,55.68,55.77,56964.0
2023-12-12 12:10:00,55.77,55.88,55.76,55.88,57033.0,55.77,55.88,55.76,55.88,57033.0
2023-12-12 12:20:00,55.87,55.88,55.82,55.84,34170.0,55.87,55.88,55.82,55.84,34170.0
2023-12-12 12:30:00,55.86,55.88,55.82,55.86,24617.0,55.86,55.88,55.82,55.86,24617.0
2023-12-12 12:40:00,55.86,55.87,55.83,55.84,17137.0,55.86,55.87,55.83,55.84,17137.0
2023-12-12 12:50:00,55.84,55.84,55.77,55.8,24232.0,55.84,55.84,55.77,55.8,24232.0
2023-12-12 13:00:00,55.8,55.89,55.78,55.89,63405.0,55.8,55.89,55.78,55.89,63405.0
2023-12-12 13:10:00,55.89,55.95,55.87,55.94,39454.0,55.89,55.95,55.87,55.94,39454.0
2023-12-12 13:20:00,55.94,55.97,55.91,55.94,30622.0,55.94,55.97,55.91,55.94,30622.0
2023-12-12 13:30:00,55.94,55.96,55.91,55.93,41904.0,55.94,55.96,55.91,55.93,41904.0
2023-12-12 13:40:00,55.93,55.93,55.85,55.87,54297.0,55.93,55.93,55.85,55.87,54297.0
2023-12-12 13:50:00,55.87,55.9,55.86,55.89,55108.0,55.87,55.9,55.86,55.89,55108.0
2023-12-12 14:00:00,55.88,55.88,55.82,55.83,30429.0,55.88,55.88,55.82,55.83,30429.0
2023-12-12 14:10:00,55.83,55.83,55.78,55.79,31457.0,55.83,55.83,55.78,55.79,31457.0
2023-12-12 14:20:00,55.79,55.79,55.76,55.77,35472.0,55.79,55.79,55.76,55.77,35472.0
2023-12-12 14:30:00,55.77,55.84,55.76,55.84,49726.0,55.77,55.84,55.76,55.84,49726.0
2023-12-12 14:40:00,55.84,55.88,55.83,55.87,37733.0,55.84,55.88,55.83,55.87,37733.0
2023-12-12 14:50:00,55.87,55.88,55.83,55.84,39853.0,55.87,55.88,55.83,55.84,39853.0
2023-12-12 15:00:00,55.83,55.89,55.81,55.88,52726.0,55.83,55.89,55.81,55.88,52726.0
2023-12-12 15:10:00,55.89,55.89,55.84,55.84,65007.0,55.89,55.89,55.84,55.84,65007.0
2023-12-12 15:20:00,55.84,55.96,55.84,55.96,101625.0,55.84,55.96,55.84,55.96,101625.0
2023-12-12 15:30:00,55.96,55.97,55.86,55.87,85210.0,55.96,55.97,55.86,55.87,85210.0
2023-12-12 15:40:00,55.87,55.94,55.85,55.94,140665.0,55.87,55.94,55.85,55.94,140665.0
2023-12-12 15:50:00,55.94,55.98,55.87,55.95,345971.0,55.94,55.98,55.87,55.95,345971.0
2023-12-13 09:30:00,56.04,56.34,55.94,56.12,215048.0,56.04,56.34,55.94,56.12,215048.0
2023-12-13 09:40:00,56.11,56.27,56.02,56.22,87369.0,56.11,56.27,56.02,56.22,87369.0
2023-12-13 09:50:00,56.23,56.32,56.15,56.31,165402.0,56.23,56.32,56.15,56.31,165402.0
2023-12-13 10:00:00,56.32,56.38,56.25,56.33,195427.0,56.32,56.38,56.25,56.33,195427.0
2023-12-13 10:10:00,56.33,56.33,56.17,56.22,183750.0,56.33,56.33,56.17,56.22,183750.0
2023-12-13 10:20:00,56.22,56.26,56.16,56.2,84302.0,56.22,56.26,56.16,56.2,84302.0
2023-12-13 10:30:00,56.19,56.27,56.11,56.2,140082.0,56.19,56.27,56.11,56.2,140082.0
2023-12-13 10:40:00,56.2,56.35,56.2,56.32,83118.0,56.2,56.35,56.2,56.32,83118.0
2023-12-13 10:50:00,56.32,56.42,56.28,56.41,163823.0,56.32,56.42,56.28,56.41,163823.0
2023-12-13 11:00:00,56.4,56.49,56.37,56.47,114499.0,56.4,56.49,56.37,56.47,114499.0
2023-12-13 11:10:00,56.47,56.48,56.35,56.35,158879.0,56.47,56.48,56.35,56.35,158879.0
2023-12-13 11:20:00,56.36,56.39,56.27,56.28,92855.0,56.36,56.39,56.27,56.28,92855.0
2023-12-13 11:30:00,56.28,56.31,56.24,56.24,62626.0,56.28,56.31,56.24,56.24,62626.0
2023-12-13 11:40:00,56.25,56.3,56.23,56.25,65254.0,56.25,56.3,56.23,56.25,65254.0
2023-12-13 11:50:00,56.26,56.28,56.22,56.23,48664.0,56.26,56.28,56.22,56.23,48664.0
2023-12-13 12:00:00,56.23,56.24,56.13,56.17,57679.0,56.23,56.24,56.13,56.17,57679.0
2023-12-13 12:10:00,56.17,56.27,56.16,56.25,76508.0,56.17,56.27,56.16,56.25,76508.0
2023-12-13 12:20:00,56.25,56.26,56.21,56.22,28256.0,56.25,56.26,56.21,56.22,28256.0
2023-12-13 12:30:00,56.22,56.3,56.2,56.28,34171.0,56.22,56.3,56.2,56.28,34171.0
2023-12-13 12:40:00,56.29,56.29,56.24,56.27,40952.0,56.29,56.29,56.24,56.27,40952.0
2023-12-13 12:50:00,56.28,56.31,56.26,56.29,38925.0,56.28,56.31,56.26,56.29,38925.0
2023-12-13 13:00:00,56.29,56.29,56.19,56.22,32258.0,56.29,56.29,56.19,56.22,32258.0
2023-12-13 13:10:00,56.22,56.26,56.21,56.26,40231.0,56.22,56.26,56.21,56.26,40231.0
2023-12-13 13:20:00,56.26,56.27,56.22,56.26,50108.0,56.26,56.27,56.22,56.26,50108.0
2023-12-13 13:30:00,56.26,56.28,56.23,56.26,58555.0,56.26,56.28,56.23,56.26,58555.0
2023-12-13 13:40:00,56.26,56.26,56.11,56.13,48115.0,56.26,56.26,56.11,56.13,48115.0
2023-12-13 13:50:00,56.13,56.22,56.12,56.21,41050.0,56.13,56.22,56.12,56.21,41050.0
2023-12-13 14:00:00,56.22,56.44,56.22,56.37,67193.0,56.22,56.44,56.22,56.37,67193.0
2023-12-13 14:10:00,56.37,56.43,56.35,56.37,85863.0,56.37,56.43,56.35,56.37,85863.0
2023-12-13 14:20:00,56.37,56.38,56.25,56.28,69263.0,56.37,56.38,56.25,56.28,69263.0
2023-12-13 14:30:00,56.28,56.46,56.27,56.41,154475.0,56.28,56.46,56.27,56.41,154475.0
2023-12-13 14:40:00,56.41,56.53,56.34,56.36,186177.0,56.41,56.53,56.34,56.36,186177.0
2023-12-13 14:50:00,56.35,56.55,56.34,56.49,149800.0,56.35,56.55,56.34,56.49,149800.0
2023-12-13 15:00:00,56.49,56.5,56.37,56.4,156679.0,56.49,56.5,56.37,56.4,156679.0
2023-12-13 15:10:00,56.4,56.42,56.31,56.36,182255.0,56.4,56.42,56.31,56.36,182255.0
2023-12-13 15:20:00,56.36,56.42,56.3,56.4,162341.0,56.36,56.42,56.3,56.4,162341.0
2023-12-13 15:30:00,56.41,56.52,56.38,56.48,153635.0,56.41,56.52,56.38,56.48,153635.0
2023-12-13 15:40:00,56.49,56.5,56.4,56.42,163888.0,56.49,56.5,56.4,56.42,163888.0
2023-12-13 15:50:00,56.42,56.52,56.4,56.5,547711.0,56.42,56.52,56.4,56.5,547711.0
2023-12-14 09:30:00,56.89,56.9,56.56,56.67,172472.0,56.89,56.9,56.56,56.67,172472.0
2023-12-14 09:40:00,56.66,56.66,56.0,56.07,371704.0,56.66,56.66,56.0,56.07,371704.0
2023-12-14 09:50:00,56.07,56.14,55.89,56.01,252199.0,56.07,56.14,55.89,56.01,252199.0
2023-12-14 10:00:00,56.01,56.09,55.81,55.85,184640.0,56.01,56.09,55.81,55.85,184640.0
2023-12-14 10:10:00,55.86,56.2,55.85,56.08,97700.0,55.86,56.2,55.85,56.08,97700.0
2023-12-14 10:20:00,56.08,56.13,55.95,56.08,144091.0,56.08,56.13,55.95,56.08,144091.0
2023-12-14 10:30:00,56.08,56.27,56.07,56.27,158300.0,56.08,56.27,56.07,56.27,158300.0
2023-12-14 10:40:00,56.28,56.37,56.21,56.37,239292.0,56.28,56.37,56.21,56.37,239292.0
2023-12-14 10:50:00,56.37,56.45,56.32,56.33,107490.0,56.37,56.45,56.32,56.33,107490.0
2023-12-14 11:00:00,56.32,56.38,56.2,56.31,177081.0,56.32,56.38,56.2,56.31,177081.0
2023-12-14 11:10:00,56.32,56.35,56.27,56.33,138995.0,56.32,56.35,56.27,56.33,138995.0
2023-12-14 11:20:00,56.33,56.4,56.31,56.34,66527.0,56.33,56.4,56.31,56.34,66527.0
2023-12-14 11:30:00,56.35,56.36,56.27,56.29,159198.0,56.35,56.36,56.27,56.29,159198.0
2023-12-14 11:40:00,56.28,56.29,56.18,56.23,74376.0,56.28,56.29,56.18,56.23,74376.0
2023-12-14 11:50:00,56.23,56.24,56.17,56.21,107724.0,56.23,56.24,56.17,56.21,107724.0
2023-12-14 12:00:00,56.21,56.23,56.12,56.22,85818.0,56.21,56.23,56.12,56.22,85818.0
2023-12-14 12:10:00,56.22,56.38,56.21,56.32,71334.0,56.22,56.38,56.21,56.32,71334.0
2023-12-14 12:20:00,56.32,56.42,56.31,56.41,40717.0,56.32,56.42,56.31,56.41,40717.0
2023-12-14 12:30:00,56.42,56.43,56.33,56.37,42302.0,56.42,56.43,56.33,56.37,42302.0
2023-12-14 12:40:00,56.37,56.42,56.35,56.4,74782.0,56.37,56.42,56.35,56.4,74782.0
2023-12-14 12:50:00,56.41,56.47,56.37,56.37,189350.0,56.41,56.47,56.37,56.37,189350.0
2023-12-14 13:00:00,56.37,56.37,56.16,56.17,48583.0,56.37,56.37,56.16,56.17,48583.0
2023-12-14 13:10:00,56.18,56.19,56.05,56.07,77217.0,56.18,56.19,56.05,56.07,77217.0
2023-12-14 13:20:00,56.08,56.1,55.97,55.98,149913.0,56.08,56.1,55.97,55.98,149913.0
2023-12-14 13:30:00,55.98,56.04,55.92,55.92,75385.0,55.98,56.04,55.92,55.92,75385.0
2023-12-14 13:40:00,55.93,55.96,55.86,55.87,89819.0,55.93,55.96,55.86,55.87,89819.0
2023-12-14 13:50:00,55.87,55.92,55.78,55.88,112201.0,55.87,55.92,55.78,55.88,112201.0
2023-12-14 14:00:00,55.89,55.91,55.81,55.81,81992.0,55.89,55.91,55.81,55.81,81992.0
2023-12-14 14:10:00,55.81,55.95,55.79,55.95,103108.0,55.81,55.95,55.79,55.95,103108.0
2023-12-14 14:20:00,55.95,56.02,55.92,56.02,75306.0,55.95,56.02,55.92,56.02,75306.0
2023-12-14 14:30:00,56.02,56.05,55.98,56.02,117653.0,56.02,56.05,55.98,56.02,117653.0
2023-12-14 14:40:00,56.03,56.05,55.98,56.0,88170.0,56.03,56.05,55.98,56.0,88170.0
2023-12-14 14:50:00,56.0,56.0,55.91,55.98,90773.0,56.0,56.0,55.91,55.98,90773.0
2023-12-14 15:00:00,55.98,56.0,55.89,55.93,132444.0,55.98,56.0,55.89,55.93,132444.0
2023-12-14 15:10:00,55.93,56.04,55.89,56.04,87254.0,55.93,56.04,55.89,56.04,87254.0
2023-12-14 15:20:00,56.04,56.12,56.02,56.11,102560.0,56.04,56.12,56.02,56.11,102560.0
2023-12-14 15:30:00,56.11,56.12,56.04,56.05,187853.0,56.11,56.12,56.04,56.05,187853.0
2023-12-14 15:40:00,56.05,56.1,56.0,56.09,182089.0,56.05,56.1,56.0,56.09,182089.0
2023-12-14 15:50:00,56.09,56.21,56.08,56.21,951267.0,56.09,56.21,56.08,56.21,951267.0
2023-12-15 09:30:00,55.79,56.04,55.1,55.28,1092228.0,55.79,56.04,55.1,55.28,1092228.0
2023-12-15 09:40:00,55.28,55.44,55.17,55.44,131755.0,55.28,55.44,55.17,55.44,131755.0
2023-12-15 09:50:00,55.44,55.58,55.35,55.58,158138.0,55.44,55.58,55.35,55.58,158138.0
2023-12-15 10:00:00,55.59,55.71,55.55,55.65,148604.0,55.59,55.71,55.55,55.65,148604.0
2023-12-15 10:10:00,55.65,55.72,55.59,55.62,187939.0,55.65,55.72,55.59,55.62,187939.0
2023-12-15 10:20:00,55.62,55.77,55.6,55.73,124949.0,55.62,55.77,55.6,55.73,124949.0
2023-12-15 10:30:00,55.73,55.76,55.67,55.75,82344.0,55.73,55.76,55.67,55.75,82344.0
2023-12-15 10:40:00,55.74,55.8,55.7,55.76,106462.0,55.74,55.8,55.7,55.76,106462.0
2023-12-15 10:50:00,55.76,55.76,55.69,55.73,122168.0,55.76,55.76,55.69,55.73,122168.0
2023-12-15 11:00:00,55.73,55.76,55.5,55.54,56534.0,55.73,55.76,55.5,55.54,56534.0
2023-12-15 11:10:00,55.55,55.68,55.53,55.66,45936.0,55.55,55.68,55.53,55.66,45936.0
2023-12-15 11:20:00,55.67,55.7,55.64,55.65,92548.0,55.67,55.7,55.64,55.65,92548.0
2023-12-15 11:30:00,55.64,55.64,55.5,55.51,55720.0,55.64,55.64,55.5,55.51,55720.0
2023-12-15 11:40:00,55.51,55.56,55.47,55.52,48690.0,55.51,55.56,55.47,55.52,48690.0
2023-12-15 11:50:00,55.53,55.63,55.53,55.62,38863.0,55.53,55.63,55.53,55.62,38863.0
2023-12-15 12:00:00,55.63,55.73,55.63,55.71,54670.0,55.63,55.73,55.63,55.71,54670.0
2023-12-15 12:10:00,55.71,55.77,55.65,55.75,52152.0,55.71,55.77,55.65,55.75,52152.0
2023-12-15 12:20:00,55.75,55.75,55.68,55.73,62360.0,55.75,55.75,55.68,55.73,62360.0
2023-12-15 12:30:00,55.73,55.74,55.66,55.71,80233.0,55.73,55.74,55.66,55.71,80233.0
2023-12-15 12:40:00,55.7,55.72,55.62,55.65,244907.0,55.7,55.72,55.62,55.65,244907.0
2023-12-15 12:50:00,55.65,55.76,55.64,55.75,137200.0,55.65,55.76,55.64,55.75,137200.0
2023-12-15 13:00:00,55.75,55.8,55.72,55.75,72797.0,55.75,55.8,55.72,55.75,72797.0
2023-12-15 13:10:00,55.76,55.79,55.73,55.77,60800.0,55.76,55.79,55.73,55.77,60800.0
2023-12-15 13:20:00,55.77,55.77,55.7,55.75,53026.0,55.77,55.77,55.7,55.75,53026.0
2023-12-15 13:30:00,55.74,55.76,55.67,55.7,91895.0,55.74,55.76,55.67,55.7,91895.0
2023-12-15 13:40:00,55.69,55.7,55.58,55.66,70532.0,55.69,55.7,55.58,55.66,70532.0
2023-12-15 13:50:00,55.65,55.66,55.59,55.62,71614.0,55.65,55.66,55.59,55.62,71614.0
2023-12-15 14:00:00,55.61,55.61,55.54,55.55,42845.0,55.61,55.61,55.54,55.55,42845.0
2023-12-15 14:10:00,55.55,55.61,55.52,55.59,69176.0,55.55,55.61,55.52,55.59,69176.0
2023-12-15 14:20:00,55.59,55.61,55.56,55.58,51032.0,55.59,55.61,55.56,55.58,51032.0
2023-12-15 14:30:00,55.58,55.71,55.58,55.69,62129.0,55.58,55.71,55.58,55.69,62129.0
2023-12-15 14:40:00,55.69,55.86,55.66,55.68,210137.0,55.69,55.86,55.66,55.68,210137.0
2023-12-15 14:50:00,55.68,55.71,55.56,55.58,115504.0,55.68,55.71,55.56,55.58,115504.0
2023-12-15 15:00:00,55.58,55.6,55.52,55.53,52069.0,55.58,55.6,55.52,55.53,52069.0
2023-12-15 15:10:00,55.53,55.68,55.52,55.66,62485.0,55.53,55.68,55.52,55.66,62485.0
2023-12-15 15:20:00,55.66,55.73,55.61,55.72,86297.0,55.66,55.73,55.61,55.72,86297.0
2023-12-15 15:30:00,55.73,55.76,55.65,55.66,201094.0,55.73,55.76,55.65,55.66,201094.0
2023-12-15 15:40:00,55.65,55.74,55.58,55.72,333038.0,55.65,55.74,55.58,55.72,333038.0
2023-12-15 15:50:00,55.72,55.9,55.68,55.76,603220.0,55.72,55.9,55.68,55.76,603220.0
2023-12-18 09:30:00,55.8,56.03,55.59,55.72,182399.0,55.8,56.03,55.59,55.72,182399.0
2023-12-18 09:40:00,55.72,55.74,55.48,55.62,96755.0,55.72,55.74,55.48,55.62,96755.0
2023-12-18 09:50:00,55.63,55.65,55.51,55.65,63851.0,55.63,55.65,55.51,55.65,63851.0
2023-12-18 10:00:00,55.65,55.87,55.64,55.71,176331.0,55.65,55.87,55.64,55.71,176331.0
2023-12-18 10:10:00,55.72,55.79,55.68,55.73,58688.0,55.72,55.79,55.68,55.73,58688.0
2023-12-18 10:20:00,55.72,55.72,55.51,55.58,82351.0,55.72,55.72,55.51,55.58,82351.0
2023-12-18 10:30:00,55.59,55.71,55.55,55.63,61114.0,55.59,55.71,55.55,55.63,61114.0
2023-12-18 10:40:00,55.63,55.67,55.58,55.61,61011.0,55.63,55.67,55.58,55.61,61011.0
2023-12-18 10:50:00,55.61,55.61,55.53,55.55,65642.0,55.61,55.61,55.53,55.55,65642.0
2023-12-18 11:00:00,55.55,55.61,55.45,55.56,60965.0,55.55,55.61,55.45,55.56,60965.0
2023-12-18 11:10:00,55.56,55.65,55.53,55.65,60044.0,55.56,55.65,55.53,55.65,60044.0
2023-12-18 11:20:00,55.65,55.73,55.62,55.64,53343.0,55.65,55.73,55.62,55.64,53343.0
2023-12-18 11:30:00,55.64,55.67,55.58,55.67,90227.0,55.64,55.67,55.58,55.67,90227.0
2023-12-18 11:40:00,55.66,55.67,55.58,55.63,59423.0,55.66,55.67,55.58,55.63,59423.0
2023-12-18 11:50:00,55.63,55.65,55.58,55.62,89327.0,55.63,55.65,55.58,55.62,89327.0
2023-12-18 12:00:00,55.62,55.65,55.51,55.54,75199.0,55.62,55.65,55.51,55.54,75199.0
2023-12-18 12:10:00,55.54,55.63,55.52,55.59,127036.0,55.54,55.63,55.52,55.59,127036.0
2023-12-18 12:20:00,55.59,55.77,55.58,55.77,156799.0,55.59,55.77,55.58,55.77,156799.0
2023-12-18 12:30:00,55.77,55.77,55.67,55.72,63624.0,55.77,55.77,55.67,55.72,63624.0
2023-12-18 12:40:00,55.71,55.76,55.67,55.72,62544.0,55.71,55.76,55.67,55.72,62544.0
2023-12-18 12:50:00,55.72,55.82,55.71,55.8,52018.0,55.72,55.82,55.71,55.8,52018.0
2023-12-18 13:00:00,55.79,55.81,55.71,55.75,50016.0,55.79,55.81,55.71,55.75,50016.0
2023-12-18 13:10:00,55.75,55.75,55.62,55.64,60859.0,55.75,55.75,55.62,55.64,60859.0
2023-12-18 13:20:00,55.63,55.67,55.6,55.65,52358.0,55.63,55.67,55.6,55.65,52358.0
2023-12-18 13:30:00,55.64,55.68,55.61,55.64,69417.0,55.64,55.68,55.61,55.64,69417.0
2023-12-18 13:40:00,55.64,55.68,55.62,55.65,60790.0,55.64,55.68,55.62,55.65,60790.0
2023-12-18 13:50:00,55.65,55.66,55.59,55.63,51876.0,55.65,55.66,55.59,55.63,51876.0
2023-12-18 14:00:00,55.64,55.65,55.59,55.63,55413.0,55.64,55.65,55.59,55.63,55413.0
2023-12-18 14:10:00,55.63,55.64,55.58,55.6,61646.0,55.63,55.64,55.58,55.6,61646.0
2023-12-18 14:20:00,55.6,55.68,55.6,55.68,105961.0,55.6,55.68,55.6,55.68,105961.0
2023-12-18 14:30:00,55.68,55.7,55.54,55.56,88048.0,55.68,55.7,55.54,55.56,88048.0
2023-12-18 14:40:00,55.56,55.61,55.54,55.6,88759.0,55.56,55.61,55.54,55.6,88759.0
2023-12-18 14:50:00,55.6,55.6,55.52,55.55,100503.0,55.6,55.6,55.52,55.55,100503.0
2023-12-18 15:00:00,55.55,55.6,55.51,55.59,106326.0,55.55,55.6,55.51,55.59,106326.0
2023-12-18 15:10:00,55.58,55.58,55.52,55.53,105148.0,55.58,55.58,55.52,55.53,105148.0
2023-12-18 15:20:00,55.54,55.62,55.52,55.58,94476.0,55.54,55.62,55.52,55.58,94476.0
2023-12-18 15:30:00,55.58,55.58,55.47,55.5,142749.0,55.58,55.58,55.47,55.5,142749.0
2023-12-18 15:40:00,55.5,55.55,55.49,55.5,177327.0,55.5,55.55,55.49,55.5,177327.0
2023-12-18 15:50:00,55.51,55.54,55.46,55.51,449762.0,55.51,55.54,55.46,55.51,449762.0
2023-12-19 09:30:00,55.4,55.52,55.19,55.49,186497.0,55.4,55.52,55.19,55.49,186497.0
2023-12-19 09:40:00,55.48,55.6,55.43,55.56,155493.0,55.48,55.6,55.43,55.56,155493.0
2023-12-19 09:50:00,55.56,55.64,55.4,55.47,81547.0,55.56,55.64,55.4,55.47,81547.0
2023-12-19 10:00:00,55.47,55.68,55.4,55.68,81836.0,55.47,55.68,55.4,55.68,81836.0
2023-12-19 10:10:00,55.68,55.72,55.62,55.66,125576.0,55.68,55.72,55.62,55.66,125576.0
2023-12-19 10:20:00,55.66,55.76,55.62,55.7,110233.0,55.66,55.76,55.62,55.7,110233.0
2023-12-19 10:30:00,55.69,55.74,55.56,55.63,93315.0,55.69,55.74,55.56,55.63,93315.0
2023-12-19 10:40:00,55.62,55.62,55.46,55.58,74360.0,55.62,55.62,55.46,55.58,74360.0
2023-12-19 10:50:00,55.58,55.65,55.57,55.6,41485.0,55.58,55.65,55.57,55.6,41485.0
2023-12-19 11:00:00,55.61,55.65,55.58,55.65,36944.0,55.61,55.65,55.58,55.65,36944.0
2023-12-19 11:10:00,55.65,55.74,55.64,55.73,48692.0,55.65,55.74,55.64,55.73,48692.0
2023-12-19 11:20:00,55.73,55.74,55.68,55.68,59532.0,55.73,55.74,55.68,55.68,59532.0
2023-12-19 11:30:00,55.68,55.69,55.63,55.66,48772.0,55.68,55.69,55.63,55.66,48772.0
2023-12-19 11:40:00,55.66,55.67,55.58,55.6,24353.0,55.66,55.67,55.58,55.6,24353.0
2023-12-19 11:50:00,55.6,55.62,55.56,55.62,50455.0,55.6,55.62,55.56,55.62,50455.0
2023-12-19 12:00:00,55.62,55.63,55.56,55.57,33928.0,55.62,55.63,55.56,55.57,33928.0
2023-12-19 12:10:00,55.57,55.58,55.49,55.51,42858.0,55.57,55.58,55.49,55.51,42858.0
2023-12-19 12:20:00,55.52,55.55,55.47,55.48,28540.0,55.52,55.55,55.47,55.48,28540.0
2023-12-19 12:30:00,55.48,55.5,55.46,55.48,25033.0,55.48,55.5,55.46,55.48,25033.0
2023-12-19 12:40:00,55.48,55.53,55.46,55.48,31380.0,55.48,55.53,55.46,55.48,31380.0
2023-12-19 12:50:00,55.47,55.48,55.42,55.43,57563.0,55.47,55.48,55.42,55.43,57563.0
2023-12-19 13:00:00,55.43,55.49,55.39,55.41,50203.0,55.43,55.49,55.39,55.41,50203.0
2023-12-19 13:10:00,55.41,55.47,55.41,55.45,39449.0,55.41,55.47,55.41,55.45,39449.0
2023-12-19 13:20:00,55.44,55.48,55.43,55.45,33610.0,55.44,55.48,55.43,55.45,33610.0
2023-12-19 13:30:00,55.45,55.46,55.41,55.46,25068.0,55.45,55.46,55.41,55.46,25068.0
2023-12-19 13:40:00,55.46,55.52,55.45,55.49,43344.0,55.46,55.52,55.45,55.49,43344.0
2023-12-19 13:50:00,55.49,55.5,55.47,55.48,38584.0,55.49,55.5,55.47,55.48,38584.0
2023-12-19 14:00:00,55.48,55.52,55.47,55.5,54721.0,55.48,55.52,55.47,55.5,54721.0
2023-12-19 14:10:00,55.5,55.52,55.43,55.47,83541.0,55.5,55.52,55.43,55.47,83541.0
2023-12-19 14:20:00,55.46,55.5,55.41,55.5,64385.0,55.46,55.5,55.41,55.5,64385.0
2023-12-19 14:30:00,55.5,55.58,55.47,55.58,83318.0,55.5,55.58,55.47,55.58,83318.0
2023-12-19 14:40:00,55.58,55.59,55.54,55.55,47759.0,55.58,55.59,55.54,55.55,47759.0
2023-12-19 14:50:00,55.55,55.58,55.54,55.57,48846.0,55.55,55.58,55.54,55.57,48846.0
2023-12-19 15:00:00,55.58,55.61,55.51,55.53,147010.0,55.58,55.61,55.51,55.53,147010.0
2023-12-19 15:10:00,55.53,55.63,55.51,55.61,147903.0,55.53,55.63,55.51,55.61,147903.0
2023-12-19 15:20:00,55.6,55.64,55.59,55.63,80628.0,55.6,55.64,55.59,55.63,80628.0
2023-12-19 15:30:00,55.63,55.7,55.62,55.7,105813.0,55.63,55.7,55.62,55.7,105813.0
2023-12-19 15:40:00,55.7,55.77,55.69,55.72,153128.0,55.7,55.77,55.69,55.72,153128.0
2023-12-19 15:50:00,55.72,55.87,55.67,55.82,535986.0,55.72,55.87,55.67,55.82,535986.0
2023-12-20 09:30:00,55.56,55.72,55.23,55.44,220600.0,55.56,55.72,55.23,55.44,220600.0
2023-12-20 09:40:00,55.43,55.49,55.35,55.44,197568.0,55.43,55.49,55.35,55.44,197568.0
2023-12-20 09:50:00,55.44,55.55,55.38,55.45,111524.0,55.44,55.55,55.38,55.45,111524.0
2023-12-20 10:00:00,55.45,55.57,55.4,55.57,115915.0,55.45,55.57,55.4,55.57,115915.0
2023-12-20 10:10:00,55.57,55.63,55.5,55.52,64203.0,55.57,55.63,55.5,55.52,64203.0
2023-12-20 10:20:00,55.52,55.68,55.51,55.67,60672.0,55.52,55.68,55.51,55.67,60672.0
2023-12-20 10:30:00,55.67,55.73,55.66,55.72,56447.0,55.67,55.73,55.66,55.72,56447.0
2023-12-20 10:40:00,55.72,55.72,55.6,55.61,554160.0,55.72,55.72,55.6,55.61,554160.0
2023-12-20 10:50:00,55.61,55.66,55.56,55.59,96154.0,55.61,55.66,55.56,55.59,96154.0
2023-12-20 11:00:00,55.59,55.61,55.53,55.53,117529.0,55.59,55.61,55.53,55.53,117529.0
2023-12-20 11:10:00,55.53,55.65,55.47,55.65,156780.0,55.53,55.65,55.47,55.65,156780.0
2023-12-20 11:20:00,55.65,55.65,55.41,55.52,127756.0,55.65,55.65,55.41,55.52,127756.0
2023-12-20 11:30:00,55.52,55.56,55.48,55.48,42902.0,55.52,55.56,55.48,55.48,42902.0
2023-12-20 11:40:00,55.49,55.59,55.48,55.58,59510.0,55.49,55.59,55.48,55.58,59510.0
2023-12-20 11:50:00,55.58,55.58,55.51,55.53,64634.0,55.58,55.58,55.51,55.53,64634.0
2023-12-20 12:00:00,55.53,55.63,55.52,55.63,31859.0,55.53,55.63,55.52,55.63,31859.0
2023-12-20 12:10:00,55.63,55.66,55.61,55.65,35682.0,55.63,55.66,55.61,55.65,35682.0
2023-12-20 12:20:00,55.65,55.66,55.63,55.65,24977.0,55.65,55.66,55.63,55.65,24977.0
2023-12-20 12:30:00,55.65,55.67,55.62,55.64,28301.0,55.65,55.67,55.62,55.64,28301.0
2023-12-20 12:40:00,55.64,55.71,55.64,55.66,35230.0,55.64,55.71,55.64,55.66,35230.0
2023-12-20 12:50:00,55.66,55.67,55.62,55.66,22957.0,55.66,55.67,55.62,55.66,22957.0
2023-12-20 13:00:00,55.66,55.67,55.64,55.65,27036.0,55.66,55.67,55.64,55.65,27036.0
2023-12-20 13:10:00,55.64,55.67,55.63,55.65,37034.0,55.64,55.67,55.63,55.65,37034.0
2023-12-20 13:20:00,55.65,55.67,55.63,55.64,35513.0,55.65,55.67,55.63,55.64,35513.0
2023-12-20 13:30:00,55.64,55.66,55.58,55.59,40975.0,55.64,55.66,55.58,55.59,40975.0
2023-12-20 13:40:00,55.59,55.59,55.52,55.57,49954.0,55.59,55.59,55.52,55.57,49954.0
2023-12-20 13:50:00,55.58,55.59,55.54,55.56,48360.0,55.58,55.59,55.54,55.56,48360.0
2023-12-20 14:00:00,55.56,55.56,55.48,55.48,51931.0,55.56,55.56,55.48,55.48,51931.0
2023-12-20 14:10:00,55.48,55.51,55.43,55.44,46574.0,55.48,55.51,55.43,55.44,46574.0
2023-12-20 14:20:00,55.44,55.54,55.43,55.53,65676.0,55.44,55.54,55.43,55.53,65676.0
2023-12-20 14:30:00,55.52,55.57,55.46,55.46,69821.0,55.52,55.57,55.46,55.46,69821.0
2023-12-20 14:40:00,55.46,55.5,55.4,55.4,89762.0,55.46,55.5,55.4,55.4,89762.0
2023-12-20 14:50:00,55.4,55.42,55.14,55.23,118827.0,55.4,55.42,55.14,55.23,118827.0
2023-12-20 15:00:00,55.23,55.24,55.07,55.12,163562.0,55.23,55.24,55.07,55.12,163562.0
2023-12-20 15:10:00,55.13,55.21,55.04,55.12,98226.0,55.13,55.21,55.04,55.12,98226.0
2023-12-20 15:20:00,55.12,55.14,54.98,55.0,118950.0,55.12,55.14,54.98,55.0,118950.0
2023-12-20 15:30:00,55.0,55.06,54.96,55.0,165783.0,55.0,55.06,54.96,55.0,165783.0
2023-12-20 15:40:00,55.0,55.15,55.0,55.14,146087.0,55.0,55.15,55.0,55.14,146087.0
2023-12-20 15:50:00,55.16,55.17,54.95,54.97,483918.0,55.16,55.17,54.95,54.97,483918.0
2023-12-21 09:30:00,55.2,55.34,55.08,55.34,226121.0,55.2,55.34,55.08,55.34,226121.0
2023-12-21 09:40:00,55.35,55.4,55.2,55.39,164158.0,55.35,55.4,55.2,55.39,164158.0
2023-12-21 09:50:00,55.41,55.48,55.34,55.35,74009.0,55.41,55.48,55.34,55.35,74009.0
2023-12-21 10:00:00,55.35,55.48,55.26,55.29,111073.0,55.35,55.48,55.26,55.29,111073.0
2023-12-21 10:10:00,55.3,55.42,55.25,55.37,65571.0,55.3,55.42,55.25,55.37,65571.0
2023-12-21 10:20:00,55.36,55.49,55.35,55.35,123421.0,55.36,55.49,55.35,55.35,123421.0
2023-12-21 10:30:00,55.36,55.39,55.28,55.34,60738.0,55.36,55.39,55.28,55.34,60738.0
2023-12-21 10:40:00,55.33,55.47,55.32,55.41,78630.0,55.33,55.47,55.32,55.41,78630.0
2023-12-21 10:50:00,55.43,55.43,55.28,55.36,120605.0,55.43,55.43,55.28,55.36,120605.0
2023-12-21 11:00:00,55.37,55.39,55.26,55.31,118858.0,55.37,55.39,55.26,55.31,118858.0
2023-12-21 11:10:00,55.33,55.37,55.28,55.29,79058.0,55.33,55.37,55.28,55.29,79058.0
2023-12-21 11:20:00,55.29,55.45,55.28,55.44,61800.0,55.29,55.45,55.28,55.44,61800.0
2023-12-21 11:30:00,55.44,55.47,55.34,55.35,89556.0,55.44,55.47,55.34,55.35,89556.0
2023-12-21 11:40:00,55.34,55.34,55.22,55.22,38911.0,55.34,55.34,55.22,55.22,38911.0
2023-12-21 11:50:00,55.22,55.23,55.14,55.15,33609.0,55.22,55.23,55.14,55.15,33609.0
2023-12-21 12:00:00,55.15,55.16,55.07,55.09,35547.0,55.15,55.16,55.07,55.09,35547.0
2023-12-21 12:10:00,55.1,55.16,54.99,55.03,63330.0,55.1,55.16,54.99,55.03,63330.0
2023-12-21 12:20:00,55.04,55.07,55.02,55.07,31804.0,55.04,55.07,55.02,55.07,31804.0
2023-12-21 12:30:00,55.07,55.1,55.02,55.05,50513.0,55.07,55.1,55.02,55.05,50513.0
2023-12-21 12:40:00,55.04,55.07,55.0,55.0,61794.0,55.04,55.07,55.0,55.0,61794.0
2023-12-21 12:50:00,55.01,55.06,54.96,55.0,52943.0,55.01,55.06,54.96,55.0,52943.0
2023-12-21 13:00:00,55.0,55.04,54.98,55.02,38495.0,55.0,55.04,54.98,55.02,38495.0
2023-12-21 13:10:00,55.01,55.05,54.95,54.97,33931.0,55.01,55.05,54.95,54.97,33931.0
2023-12-21 13:20:00,54.97,55.12,54.96,55.12,35405.0,54.97,55.12,54.96,55.12,35405.0
2023-12-21 13:30:00,55.12,55.14,55.06,55.08,45558.0,55.12,55.14,55.06,55.08,45558.0
2023-12-21 13:40:00,55.08,55.1,55.05,55.08,53851.0,55.08,55.1,55.05,55.08,53851.0
2023-12-21 13:50:00,55.08,55.17,55.07,55.16,39351.0,55.08,55.17,55.07,55.16,39351.0
2023-12-21 14:00:00,55.16,55.17,55.13,55.14,34042.0,55.16,55.17,55.13,55.14,34042.0
2023-12-21 14:10:00,55.14,55.2,55.12,55.2,61865.0,55.14,55.2,55.12,55.2,61865.0
2023-12-21 14:20:00,55.19,55.2,55.15,55.2,52387.0,55.19,55.2,55.15,55.2,52387.0
2023-12-21 14:30:00,55.2,55.31,55.19,55.3,87679.0,55.2,55.31,55.19,55.3,87679.0
2023-12-21 14:40:00,55.3,55.36,55.28,55.36,75802.0,55.3,55.36,55.28,55.36,75802.0
2023-12-21 14:50:00,55.36,55.4,55.31,55.4,62112.0,55.36,55.4,55.31,55.4,62112.0
2023-12-21 15:00:00,55.4,55.45,55.38,55.4,77193.0,55.4,55.45,55.38,55.4,77193.0
2023-12-21 15:10:00,55.41,55.5,55.39,55.43,84039.0,55.41,55.5,55.39,55.43,84039.0
2023-12-21 15:20:00,55.42,55.57,55.42,55.56,65943.0,55.42,55.57,55.42,55.56,65943.0
2023-12-21 15:30:00,55.56,55.61,55.52,55.6,94554.0,55.56,55.61,55.52,55.6,94554.0
2023-12-21 15:40:00,55.61,55.61,55.53,55.55,118501.0,55.61,55.61,55.53,55.55,118501.0
2023-12-21 15:50:00,55.55,55.7,55.54,55.62,589198.0,55.55,55.7,55.54,55.62,589198.0
2023-12-22 09:30:00,55.85,56.03,55.7,55.73,202166.0,55.85,56.03,55.7,55.73,202166.0
2023-12-22 09:40:00,55.73,56.02,55.69,56.02,155882.0,55.73,56.02,55.69,56.02,155882.0
2023-12-22 09:50:00,56.01,56.03,55.87,55.92,83485.0,56.01,56.03,55.87,55.92,83485.0
2023-12-22 10:00:00,55.92,55.94,55.8,55.85,62442.0,55.92,55.94,55.8,55.85,62442.0
2023-12-22 10:10:00,55.86,55.89,55.8,55.82,83723.0,55.86,55.89,55.8,55.82,83723.0
2023-12-22 10:20:00,55.82,55.9,55.77,55.86,89742.0,55.82,55.9,55.77,55.86,89742.0
2023-12-22 10:30:00,55.86,55.9,55.81,55.86,154414.0,55.86,55.9,55.81,55.86,154414.0
2023-12-22 10:40:00,55.85,55.87,55.76,55.79,68192.0,55.85,55.87,55.76,55.79,68192.0
2023-12-22 10:50:00,55.79,55.87,55.77,55.83,132088.0,55.79,55.87,55.77,55.83,132088.0
2023-12-22 11:00:00,55.82,55.97,55.75,55.97,62145.0,55.82,55.97,55.75,55.97,62145.0
2023-12-22 11:10:00,55.98,56.03,55.95,55.98,228157.0,55.98,56.03,55.95,55.98,228157.0
2023-12-22 11:20:00,55.99,56.02,55.86,55.87,43606.0,55.99,56.02,55.86,55.87,43606.0
2023-12-22 11:30:00,55.86,55.93,55.86,55.9,48723.0,55.86,55.93,55.86,55.9,48723.0
2023-12-22 11:40:00,55.9,55.92,55.8,55.8,29039.0,55.9,55.92,55.8,55.8,29039.0
2023-12-22 11:50:00,55.81,55.81,55.69,55.73,57696.0,55.81,55.81,55.69,55.73,57696.0
2023-12-22 12:00:00,55.73,55.76,55.68,55.68,57717.0,55.73,55.76,55.68,55.68,57717.0
2023-12-22 12:10:00,55.67,55.73,55.66,55.71,63582.0,55.67,55.73,55.66,55.71,63582.0
2023-12-22 12:20:00,55.71,55.75,55.69,55.72,38664.0,55.71,55.75,55.69,55.72,38664.0
2023-12-22 12:30:00,55.71,55.76,55.68,55.76,39484.0,55.71,55.76,55.68,55.76,39484.0
2023-12-22 12:40:00,55.76,55.78,55.73,55.77,48711.0,55.76,55.78,55.73,55.77,48711.0
2023-12-22 12:50:00,55.76,55.82,55.75,55.79,29187.0,55.76,55.82,55.75,55.79,29187.0
2023-12-22 13:00:00,55.79,55.85,55.78,55.82,33654.0,55.79,55.85,55.78,55.82,33654.0
2023-12-22 13:10:00,55.83,55.89,55.82,55.87,40887.0,55.83,55.89,55.82,55.87,40887.0
2023-12-22 13:20:00,55.87,55.87,55.84,55.87,36984.0,55.87,55.87,55.84,55.87,36984.0
2023-12-22 13:30:00,55.87,55.89,55.84,55.88,38869.0,55.87,55.89,55.84,55.88,38869.0
2023-12-22 13:40:00,55.88,55.88,55.82,55.84,47831.0,55.88,55.88,55.82,55.84,47831.0
2023-12-22 13:50:00,55.84,55.85,55.81,55.82,38541.0,55.84,55.85,55.81,55.82,38541.0
2023-12-22 14:00:00,55.82,55.82,55.69,55.73,66342.0,55.82,55.82,55.69,55.73,66342.0
2023-12-22 14:10:00,55.73,55.76,55.7,55.75,53734.0,55.73,55.76,55.7,55.75,53734.0
2023-12-22 14:20:00,55.75,55.76,55.6,55.65,45112.0,55.75,55.76,55.6,55.65,45112.0
2023-12-22 14:30:00,55.65,55.74,55.6,55.73,71930.0,55.65,55.74,55.6,55.73,71930.0
2023-12-22 14:40:00,55.73,55.85,55.73,55.83,88149.0,55.73,55.85,55.73,55.83,88149.0
2023-12-22 14:50:00,55.83,55.85,55.8,55.82,43739.0,55.83,55.85,55.8,55.82,43739.0
2023-12-22 15:00:00,55.83,55.85,55.78,55.8,75066.0,55.83,55.85,55.78,55.8,75066.0
2023-12-22 15:10:00,55.8,55.83,55.78,55.8,64801.0,55.8,55.83,55.78,55.8,64801.0
2023-12-22 15:20:00,55.8,55.87,55.76,55.85,63764.0,55.8,55.87,55.76,55.85,63764.0
2023-12-22 15:30:00,55.85,55.85,55.75,55.75,84857.0,55.85,55.85,55.75,55.75,84857.0
2023-12-22 15:40:00,55.75,55.79,55.71,55.73,129389.0,55.75,55.79,55.71,55.73,129389.0
2023-12-22 15:50:00,55.73,55.91,55.73,55.9,575592.0,55.73,55.91,55.73,55.9,575592.0
2023-12-26 09:30:00,55.82,56.02,55.78,55.88,59306.0,55.82,56.02,55.78,55.88,59306.0
2023-12-26 09:40:00,55.87,55.93,55.78,55.85,46892.0,55.87,55.93,55.78,55.85,46892.0
2023-12-26 09:50:00,55.85,55.91,55.8,55.89,34697.0,55.85,55.91,55.8,55.89,34697.0
2023-12-26 10:00:00,55.9,55.91,55.75,55.76,56174.0,55.9,55.91,55.75,55.76,56174.0
2023-12-26 10:10:00,55.76,55.77,55.72,55.76,23705.0,55.76,55.77,55.72,55.76,23705.0
2023-12-26 10:20:00,55.77,55.79,55.69,55.7,16158.0,55.77,55.79,55.69,55.7,16158.0
2023-12-26 10:30:00,55.69,55.77,55.68,55.77,27219.0,55.69,55.77,55.68,55.77,27219.0
2023-12-26 10:40:00,55.77,55.85,55.75,55.85,20349.0,55.77,55.85,55.75,55.85,20349.0
2023-12-26 10:50:00,55.84,55.92,55.78,55.9,58909.0,55.84,55.92,55.78,55.9,58909.0
2023-12-26 11:00:00,55.91,55.92,55.84,55.91,26058.0,55.91,55.92,55.84,55.91,26058.0
2023-12-26 11:10:00,55.91,55.93,55.88,55.9,43676.0,55.91,55.93,55.88,55.9,43676.0
2023-12-26 11:20:00,55.9,55.93,55.89,55.9,19585.0,55.9,55.93,55.89,55.9,19585.0
2023-12-26 11:30:00,55.9,55.95,55.89,55.9,136657.0,55.9,55.95,55.89,55.9,136657.0
2023-12-26 11:40:00,55.9,56.01,55.9,55.97,32219.0,55.9,56.01,55.9,55.97,32219.0
2023-12-26 11:50:00,55.97,55.97,55.86,55.91,22545.0,55.97,55.97,55.86,55.91,22545.0
2023-12-26 12:00:00,55.9,55.91,55.86,55.91,12576.0,55.9,55.91,55.86,55.91,12576.0
2023-12-26 12:10:00,55.91,55.98,55.9,55.97,13141.0,55.91,55.98,55.9,55.97,13141.0
2023-12-26 12:20:00,55.97,56.0,55.96,55.98,18968.0,55.97,56.0,55.96,55.98,18968.0
2023-12-26 12:30:00,55.99,56.01,55.96,55.99,35194.0,55.99,56.01,55.96,55.99,35194.0
2023-12-26 12:40:00,55.99,56.07,55.99,56.04,77375.0,55.99,56.07,55.99,56.04,77375.0
2023-12-26 12:50:00,56.05,56.05,55.98,55.99,18586.0,56.05,56.05,55.98,55.99,18586.0
2023-12-26 13:00:00,55.99,56.01,55.98,55.98,20373.0,55.99,56.01,55.98,55.98,20373.0
2023-12-26 13:10:00,56.0,56.03,55.98,56.0,29590.0,56.0,56.03,55.98,56.0,29590.0
2023-12-26 13:20:00,56.01,56.04,55.99,56.01,33622.0,56.01,56.04,55.99,56.01,33622.0
2023-12-26 13:30:00,56.01,56.01,55.93,55.94,12157.0,56.01,56.01,55.93,55.94,12157.0
2023-12-26 13:40:00,55.94,56.0,55.94,55.97,23253.0,55.94,56.0,55.94,55.97,23253.0
2023-12-26 13:50:00,55.97,55.97,55.92,55.93,11887.0,55.97,55.97,55.92,55.93,11887.0
2023-12-26 14:00:00,55.93,55.97,55.92,55.97,12254.0,55.93,55.97,55.92,55.97,12254.0
2023-12-26 14:10:00,55.97,56.0,55.96,56.0,14350.0,55.97,56.0,55.96,56.0,14350.0
2023-12-26 14:20:00,56.0,56.01,55.98,55.98,33894.0,56.0,56.01,55.98,55.98,33894.0
2023-12-26 14:30:00,55.99,56.05,55.98,56.04,31050.0,55.99,56.05,55.98,56.04,31050.0
2023-12-26 14:40:00,56.05,56.06,55.99,56.01,42610.0,56.05,56.06,55.99,56.01,42610.0
2023-12-26 14:50:00,56.0,56.06,55.99,56.05,27982.0,56.0,56.06,55.99,56.05,27982.0
2023-12-26 15:00:00,56.05,56.07,56.02,56.04,28782.0,56.05,56.07,56.02,56.04,28782.0
2023-12-26 15:10:00,56.05,56.1,56.03,56.07,38920.0,56.05,56.1,56.03,56.07,38920.0
2023-12-26 15:20:00,56.07,56.18,56.06,56.1,52299.0,56.07,56.18,56.06,56.1,52299.0
2023-12-26 15:30:00,56.1,56.11,56.07,56.08,56297.0,56.1,56.11,56.07,56.08,56297.0
2023-12-26 15:40:00,56.08,56.08,56.02,56.02,69674.0,56.08,56.08,56.02,56.02,69674.0
2023-12-26 15:50:00,56.02,56.05,55.95,55.99,212855.0,56.02,56.05,55.95,55.99,212855.0
2023-12-27 09:30:00,55.86,55.95,55.75,55.9,79780.0,55.86,55.95,55.75,55.9,79780.0
2023-12-27 09:40:00,55.9,56.0,55.82,55.98,67593.0,55.9,56.0,55.82,55.98,67593.0
2023-12-27 09:50:00,55.99,56.01,55.92,55.96,48395.0,55.99,56.01,55.92,55.96,48395.0
2023-12-27 10:00:00,55.96,56.01,55.96,56.0,133335.0,55.96,56.01,55.96,56.0,133335.0
2023-12-27 10:10:00,56.0,56.01,55.93,56.01,54076.0,56.0,56.01,55.93,56.01,54076.0
2023-12-27 10:20:00,56.01,56.02,55.97,56.0,40562.0,56.01,56.02,55.97,56.0,40562.0
2023-12-27 10:30:00,56.0,56.05,55.97,56.0,78637.0,56.0,56.05,55.97,56.0,78637.0
2023-12-27 10:40:00,56.0,56.04,55.98,56.01,65227.0,56.0,56.04,55.98,56.01,65227.0
2023-12-27 10:50:00,56.0,56.04,55.99,56.01,28183.0,56.0,56.04,55.99,56.01,28183.0
2023-12-27 11:00:00,56.0,56.02,55.97,56.02,26911.0,56.0,56.02,55.97,56.02,26911.0
2023-12-27 11:10:00,56.02,56.04,55.99,56.03,28288.0,56.02,56.04,55.99,56.03,28288.0
2023-12-27 11:20:00,56.02,56.09,56.0,56.01,96019.0,56.02,56.09,56.0,56.01,96019.0
2023-12-27 11:30:00,56.01,56.02,55.99,56.0,24426.0,56.01,56.02,55.99,56.0,24426.0
2023-12-27 11:40:00,55.99,56.02,55.97,56.01,51520.0,55.99,56.02,55.97,56.01,51520.0
2023-12-27 11:50:00,56.01,56.03,55.96,55.96,28290.0,56.01,56.03,55.96,55.96,28290.0
2023-12-27 12:00:00,55.97,56.0,55.9,55.99,70662.0,55.97,56.0,55.9,55.99,70662.0
2023-12-27 12:10:00,55.97,56.01,55.96,56.0,21438.0,55.97,56.01,55.96,56.0,21438.0
2023-12-27 12:20:00,56.0,56.01,55.96,55.98,18988.0,56.0,56.01,55.96,55.98,18988.0
2023-12-27 12:30:00,55.98,56.0,55.95,55.97,21078.0,55.98,56.0,55.95,55.97,21078.0
2023-12-27 12:40:00,55.96,55.98,55.93,55.96,15072.0,55.96,55.98,55.93,55.96,15072.0
2023-12-27 12:50:00,55.96,55.96,55.94,55.95,10390.0,55.96,55.96,55.94,55.95,10390.0
2023-12-27 13:00:00,55.94,56.04,55.93,56.02,31484.0,55.94,56.04,55.93,56.02,31484.0
2023-12-27 13:10:00,56.02,56.04,55.99,56.01,31647.0,56.02,56.04,55.99,56.01,31647.0
2023-12-27 13:20:00,56.01,56.03,55.98,55.98,23468.0,56.01,56.03,55.98,55.98,23468.0
2023-12-27 13:30:00,55.99,56.02,55.98,56.0,28995.0,55.99,56.02,55.98,56.0,28995.0
2023-12-27 13:40:00,56.0,56.05,56.0,56.02,39578.0,56.0,56.05,56.0,56.02,39578.0
2023-12-27 13:50:00,56.01,56.02,55.98,56.01,51649.0,56.01,56.02,55.98,56.01,51649.0
2023-12-27 14:00:00,56.0,56.0,55.88,55.92,33794.0,56.0,56.0,55.88,55.92,33794.0
2023-12-27 14:10:00,55.91,55.93,55.86,55.93,22004.0,55.91,55.93,55.86,55.93,22004.0
2023-12-27 14:20:00,55.93,55.99,55.93,55.98,22726.0,55.93,55.99,55.93,55.98,22726.0
2023-12-27 14:30:00,55.98,55.98,55.93,55.94,21394.0,55.98,55.98,55.93,55.94,21394.0
2023-12-27 14:40:00,55.94,55.96,55.91,55.96,19823.0,55.94,55.96,55.91,55.96,19823.0
2023-12-27 14:50:00,55.95,55.97,55.92,55.97,30318.0,55.95,55.97,55.92,55.97,30318.0
2023-12-27 15:00:00,55.97,56.01,55.94,56.0,32076.0,55.97,56.01,55.94,56.0,32076.0
2023-12-27 15:10:00,56.0,56.04,55.99,56.03,63876.0,56.0,56.04,55.99,56.03,63876.0
2023-12-27 15:20:00,56.03,56.03,55.94,55.98,40402.0,56.03,56.03,55.94,55.98,40402.0
2023-12-27 15:30:00,55.98,56.02,55.96,56.01,57652.0,55.98,56.02,55.96,56.01,57652.0
2023-12-27 15:40:00,56.01,56.01,55.94,55.95,63911.0,56.01,56.01,55.94,55.95,63911.0
2023-12-27 15:50:00,55.95,56.03,55.9,56.02,377989.0,55.95,56.03,55.9,56.02,377989.0
2023-12-28 09:30:00,55.98,56.26,55.85,56.21,127249.0,55.98,56.26,55.85,56.21,127249.0
2023-12-28 09:40:00,56.22,56.47,56.22,56.43,268517.0,56.22,56.47,56.22,56.43,268517.0
2023-12-28 09:50:00,56.43,56.45,56.32,56.34,42634.0,56.43,56.45,56.32,56.34,42634.0
2023-12-28 10:00:00,56.34,56.47,56.28,56.39,82907.0,56.34,56.47,56.28,56.39,82907.0
2023-12-28 10:10:00,56.4,56.47,56.34,56.36,79581.0,56.4,56.47,56.34,56.36,79581.0
2023-12-28 10:20:00,56.37,56.38,56.31,56.36,28964.0,56.37,56.38,56.31,56.36,28964.0
2023-12-28 10:30:00,56.35,56.36,56.29,56.35,45422.0,56.35,56.36,56.29,56.35,45422.0
2023-12-28 10:40:00,56.35,56.4,56.29,56.3,31926.0,56.35,56.4,56.29,56.3,31926.0
2023-12-28 10:50:00,56.3,56.41,56.28,56.41,35804.0,56.3,56.41,56.28,56.41,35804.0
2023-12-28 11:00:00,56.41,56.43,56.37,56.4,27145.0,56.41,56.43,56.37,56.4,27145.0
2023-12-28 11:10:00,56.4,56.44,56.36,56.37,27074.0,56.4,56.44,56.36,56.37,27074.0
2023-12-28 11:20:00,56.36,56.42,56.35,56.42,45347.0,56.36,56.42,56.35,56.42,45347.0
2023-12-28 11:30:00,56.41,56.42,56.35,56.37,37159.0,56.41,56.42,56.35,56.37,37159.0
2023-12-28 11:40:00,56.37,56.38,56.31,56.33,53138.0,56.37,56.38,56.31,56.33,53138.0
2023-12-28 11:50:00,56.32,56.34,56.27,56.28,19304.0,56.32,56.34,56.27,56.28,19304.0
2023-12-28 12:00:00,56.28,56.31,56.26,56.26,18298.0,56.28,56.31,56.26,56.26,18298.0
2023-12-28 12:10:00,56.26,56.29,56.2,56.23,45808.0,56.26,56.29,56.2,56.23,45808.0
2023-12-28 12:20:00,56.24,56.27,56.23,56.23,38251.0,56.24,56.27,56.23,56.23,38251.0
2023-12-28 12:30:00,56.23,56.26,56.22,56.24,85839.0,56.23,56.26,56.22,56.24,85839.0
2023-12-28 12:40:00,56.24,56.29,56.21,56.26,23039.0,56.24,56.29,56.21,56.26,23039.0
2023-12-28 12:50:00,56.26,56.27,56.23,56.23,30602.0,56.26,56.27,56.23,56.23,30602.0
2023-12-28 13:00:00,56.23,56.24,56.13,56.2,29089.0,56.23,56.24,56.13,56.2,29089.0
2023-12-28 13:10:00,56.2,56.24,56.18,56.23,13549.0,56.2,56.24,56.18,56.23,13549.0
2023-12-28 13:20:00,56.23,56.23,56.2,56.22,23705.0,56.23,56.23,56.2,56.22,23705.0
2023-12-28 13:30:00,56.22,56.26,56.21,56.24,54625.0,56.22,56.26,56.21,56.24,54625.0
2023-12-28 13:40:00,56.23,56.24,56.17,56.19,21596.0,56.23,56.24,56.17,56.19,21596.0
2023-12-28 13:50:00,56.19,56.22,56.18,56.19,30943.0,56.19,56.22,56.18,56.19,30943.0
2023-12-28 14:00:00,56.19,56.23,56.18,56.23,18534.0,56.19,56.23,56.18,56.23,18534.0
2023-12-28 14:10:00,56.23,56.26,56.21,56.22,68382.0,56.23,56.26,56.21,56.22,68382.0
2023-12-28 14:20:00,56.23,56.35,56.21,56.34,66819.0,56.23,56.35,56.21,56.34,66819.0
2023-12-28 14:30:00,56.34,56.36,56.27,56.29,81540.0,56.34,56.36,56.27,56.29,81540.0
2023-12-28 14:40:00,56.29,56.31,56.25,56.31,66815.0,56.29,56.31,56.25,56.31,66815.0
2023-12-28 14:50:00,56.3,56.31,56.26,56.27,29688.0,56.3,56.31,56.26,56.27,29688.0
2023-12-28 15:00:00,56.27,56.28,56.23,56.28,15478.0,56.27,56.28,56.23,56.28,15478.0
2023-12-28 15:10:00,56.28,56.32,56.25,56.29,85387.0,56.28,56.32,56.25,56.29,85387.0
2023-12-28 15:20:00,56.29,56.31,56.25,56.26,37867.0,56.29,56.31,56.25,56.26,37867.0
2023-12-28 15:30:00,56.27,56.32,56.26,56.32,93629.0,56.27,56.32,56.26,56.32,93629.0
2023-12-28 15:40:00,56.32,56.35,56.29,56.3,56223.0,56.32,56.35,56.29,56.3,56223.0
2023-12-28 15:50:00,56.3,56.35,56.19,56.29,378761.0,56.3,56.35,56.19,56.29,378761.0
2023-12-29 09:30:00,57.0,57.65,56.77,57.48,617615.0,57.0,57.65,56.77,57.48,617615.0
2023-12-29 09:40:00,57.47,57.51,57.03,57.23,170581.0,57.47,57.51,57.03,57.23,170581.0
2023-12-29 09:50:00,57.23,57.3,57.17,57.26,94672.0,57.23,57.3,57.17,57.26,94672.0
2023-12-29 10:00:00,57.26,57.46,57.26,57.4,155598.0,57.26,57.46,57.26,57.4,155598.0
2023-12-29 10:10:00,57.41,57.63,57.35,57.62,219366.0,57.41,57.63,57.35,57.62,219366.0
2023-12-29 10:20:00,57.62,57.9,57.59,57.88,214114.0,57.62,57.9,57.59,57.88,214114.0
2023-12-29 10:30:00,57.89,58.27,57.88,58.23,447969.0,57.89,58.27,57.88,58.23,447969.0
2023-12-29 10:40:00,58.22,58.34,58.04,58.26,497298.0,58.22,58.34,58.04,58.26,497298.0
2023-12-29 10:50:00,58.27,58.29,58.06,58.15,269561.0,58.27,58.29,58.06,58.15,269561.0
2023-12-29 11:00:00,58.14,58.21,57.99,58.19,274013.0,58.14,58.21,57.99,58.19,274013.0
2023-12-29 11:10:00,58.18,58.19,58.01,58.05,154185.0,58.18,58.19,58.01,58.05,154185.0
2023-12-29 11:20:00,58.05,58.05,57.83,57.94,182271.0,58.05,58.05,57.83,57.94,182271.0
2023-12-29 11:30:00,57.95,57.96,57.78,57.86,108143.0,57.95,57.96,57.78,57.86,108143.0
2023-12-29 11:40:00,57.86,57.86,57.72,57.73,180711.0,57.86,57.86,57.72,57.73,180711.0
2023-12-29 11:50:00,57.72,57.78,57.69,57.72,126856.0,57.72,57.78,57.69,57.72,126856.0
2023-12-29 12:00:00,57.71,57.73,57.62,57.64,85746.0,57.71,57.73,57.62,57.64,85746.0
2023-12-29 12:10:00,57.63,57.68,57.59,57.64,81456.0,57.63,57.68,57.59,57.64,81456.0
2023-12-29 12:20:00,57.64,57.7,57.6,57.64,63206.0,57.64,57.7,57.6,57.64,63206.0
2023-12-29 12:30:00,57.64,57.83,57.63,57.83,109938.0,57.64,57.83,57.63,57.83,109938.0
2023-12-29 12:40:00,57.82,57.85,57.69,57.7,94714.0,57.82,57.85,57.69,57.7,94714.0
2023-12-29 12:50:00,57.7,57.84,57.69,57.82,103160.0,57.7,57.84,57.69,57.82,103160.0
2023-12-29 13:00:00,57.82,57.86,57.76,57.77,123989.0,57.82,57.86,57.76,57.77,123989.0
2023-12-29 13:10:00,57.77,57.83,57.75,57.8,74869.0,57.77,57.83,57.75,57.8,74869.0
2023-12-29 13:20:00,57.8,57.88,57.77,57.86,77639.0,57.8,57.88,57.77,57.86,77639.0
2023-12-29 13:30:00,57.86,57.95,57.84,57.87,126084.0,57.86,57.95,57.84,57.87,126084.0
2023-12-29 13:40:00,57.86,57.91,57.83,57.87,124814.0,57.86,57.91,57.83,57.87,124814.0
2023-12-29 13:50:00,57.87,57.89,57.81,57.84,110345.0,57.87,57.89,57.81,57.84,110345.0
2023-12-29 14:00:00,57.84,57.91,57.83,57.89,98848.0,57.84,57.91,57.83,57.89,98848.0
2023-12-29 14:10:00,57.89,58.02,57.89,57.97,135205.0,57.89,58.02,57.89,57.97,135205.0
2023-12-29 14:20:00,57.97,57.97,57.88,57.95,130286.0,57.97,57.97,57.88,57.95,130286.0
2023-12-29 14:30:00,57.95,58.03,57.95,58.0,152297.0,57.95,58.03,57.95,58.0,152297.0
2023-12-29 14:40:00,57.98,58.0,57.94,57.98,76620.0,57.98,58.0,57.94,57.98,76620.0
2023-12-29 14:50:00,57.99,58.04,57.95,57.99,88752.0,57.99,58.04,57.95,57.99,88752.0
2023-12-29 15:00:00,57.98,58.1,57.98,58.09,174231.0,57.98,58.1,57.98,58.09,174231.0
2023-12-29 15:10:00,58.09,58.09,58.0,58.02,133651.0,58.09,58.09,58.0,58.02,133651.0
2023-12-29 15:20:00,58.01,58.09,57.94,58.09,160403.0,58.01,58.09,57.94,58.09,160403.0
2023-12-29 15:30:00,58.09,58.09,57.94,57.96,165770.0,58.09,58.09,57.94,57.96,165770.0
2023-12-29 15:40:00,57.96,57.98,57.89,57.91,251733.0,57.96,57.98,57.89,57.91,251733.0
2023-12-29 15:50:00,57.9,57.92,57.79,57.81,971015.0,57.9,57.92,57.79,57.81,971015.0
2024-01-02 09:30:00,57.46,57.68,57.11,57.66,569886.0,57.46,57.68,57.11,57.66,569886.0
2024-01-02 09:40:00,57.64,57.98,57.58,57.79,211786.0,57.64,57.98,57.58,57.79,211786.0
2024-01-02 09:50:00,57.79,57.99,57.74,57.92,155293.0,57.79,57.99,57.74,57.92,155293.0
2024-01-02 10:00:00,57.9,57.93,57.71,57.83,110478.0,57.9,57.93,57.71,57.83,110478.0
2024-01-02 10:10:00,57.83,57.91,57.75,57.87,121354.0,57.83,57.91,57.75,57.87,121354.0
2024-01-02 10:20:00,57.87,57.9,57.74,57.79,69672.0,57.87,57.9,57.74,57.79,69672.0
2024-01-02 10:30:00,57.79,57.91,57.77,57.91,97823.0,57.79,57.91,57.77,57.91,97823.0
2024-01-02 10:40:00,57.9,57.91,57.71,57.78,115478.0,57.9,57.91,57.71,57.78,115478.0
2024-01-02 10:50:00,57.78,57.88,57.78,57.81,106140.0,57.78,57.88,57.78,57.81,106140.0
2024-01-02 11:00:00,57.81,57.86,57.76,57.84,62025.0,57.81,57.86,57.76,57.84,62025.0
2024-01-02 11:10:00,57.84,57.85,57.67,57.68,98498.0,57.84,57.85,57.67,57.68,98498.0
2024-01-02 11:20:00,57.67,57.77,57.66,57.73,75736.0,57.67,57.77,57.66,57.73,75736.0
2024-01-02 11:30:00,57.73,57.75,57.68,57.7,72786.0,57.73,57.75,57.68,57.7,72786.0
2024-01-02 11:40:00,57.7,57.79,57.68,57.79,57060.0,57.7,57.79,57.68,57.79,57060.0
2024-01-02 11:50:00,57.8,57.81,57.74,57.76,40507.0,57.8,57.81,57.74,57.76,40507.0
2024-01-02 12:00:00,57.76,57.78,57.73,57.75,64586.0,57.76,57.78,57.73,57.75,64586.0
2024-01-02 12:10:00,57.77,57.8,57.63,57.64,50879.0,57.77,57.8,57.63,57.64,50879.0
2024-01-02 12:20:00,57.65,57.76,57.65,57.74,45791.0,57.65,57.76,57.65,57.74,45791.0
2024-01-02 12:30:00,57.75,57.83,57.74,57.81,42831.0,57.75,57.83,57.74,57.81,42831.0
2024-01-02 12:40:00,57.82,57.83,57.73,57.79,41330.0,57.82,57.83,57.73,57.79,41330.0
2024-01-02 12:50:00,57.8,57.81,57.73,57.77,60605.0,57.8,57.81,57.73,57.77,60605.0
2024-01-02 13:00:00,57.77,57.83,57.71,57.82,86122.0,57.77,57.83,57.71,57.82,86122.0
2024-01-02 13:10:00,57.82,57.85,57.76,57.82,62678.0,57.82,57.85,57.76,57.82,62678.0
2024-01-02 13:20:00,57.81,57.88,57.77,57.83,48768.0,57.81,57.88,57.77,57.83,48768.0
2024-01-02 13:30:00,57.83,57.84,57.78,57.83,41062.0,57.83,57.84,57.78,57.83,41062.0
2024-01-02 13:40:00,57.84,57.84,57.74,57.75,48043.0,57.84,57.84,57.74,57.75,48043.0
2024-01-02 13:50:00,57.75,57.78,57.71,57.75,53989.0,57.75,57.78,57.71,57.75,53989.0
2024-01-02 14:00:00,57.74,57.79,57.71,57.74,58195.0,57.74,57.79,57.71,57.74,58195.0
2024-01-02 14:10:00,57.74,57.78,57.73,57.77,54582.0,57.74,57.78,57.73,57.77,54582.0
2024-01-02 14:20:00,57.77,57.79,57.72,57.79,53190.0,57.77,57.79,57.72,57.79,53190.0
2024-01-02 14:30:00,57.79,57.83,57.76,57.8,75086.0,57.79,57.83,57.76,57.8,75086.0
2024-01-02 14:40:00,57.8,57.82,57.77,57.79,71249.0,57.8,57.82,57.77,57.79,71249.0
2024-01-02 14:50:00,57.8,57.81,57.7,57.71,88393.0,57.8,57.81,57.7,57.71,88393.0
2024-01-02 15:00:00,57.71,57.78,57.68,57.75,120490.0,57.71,57.78,57.68,57.75,120490.0
2024-01-02 15:10:00,57.75,57.81,57.73,57.76,175088.0,57.75,57.81,57.73,57.76,175088.0
2024-01-02 15:20:00,57.76,57.78,57.7,57.71,81671.0,57.76,57.78,57.7,57.71,81671.0
2024-01-02 15:30:00,57.72,57.76,57.66,57.69,97368.0,57.72,57.76,57.66,57.69,97368.0
2024-01-02 15:40:00,57.69,57.72,57.65,57.69,195463.0,57.69,57.72,57.65,57.69,195463.0
2024-01-02 15:50:00,57.69,57.84,57.68,57.84,786212.0,57.69,57.84,57.68,57.84,786212.0
2024-01-03 09:30:00,57.9,57.94,57.65,57.89,157992.0,57.9,57.94,57.65,57.89,157992.0
2024-01-03 09:40:00,57.89,57.93,57.64,57.9,114400.0,57.89,57.93,57.64,57.9,114400.0
2024-01-03 09:50:00,57.9,58.08,57.89,58.04,127460.0,57.9,58.08,57.89,58.04,127460.0
2024-01-03 10:00:00,58.05,58.14,57.95,57.98,140113.0,58.05,58.14,57.95,57.98,140113.0
2024-01-03 10:10:00,57.98,58.06,57.96,58.01,87440.0,57.98,58.06,57.96,58.01,87440.0
2024-01-03 10:20:00,58.02,58.08,57.98,58.03,111118.0,58.02,58.08,57.98,58.03,111118.0
2024-01-03 10:30:00,58.03,58.04,57.93,57.96,116217.0,58.03,58.04,57.93,57.96,116217.0
2024-01-03 10:40:00,57.96,57.96,57.85,57.91,132930.0,57.96,57.96,57.85,57.91,132930.0
2024-01-03 10:50:00,57.91,57.93,57.78,57.85,92379.0,57.91,57.93,57.78,57.85,92379.0
2024-01-03 11:00:00,57.85,57.88,57.68,57.74,100829.0,57.85,57.88,57.68,57.74,100829.0
2024-01-03 11:10:00,57.75,57.87,57.73,57.79,184297.0,57.75,57.87,57.73,57.79,184297.0
2024-01-03 11:20:00,57.78,57.85,57.73,57.83,87311.0,57.78,57.85,57.73,57.83,87311.0
2024-01-03 11:30:00,57.82,57.83,57.69,57.74,136841.0,57.82,57.83,57.69,57.74,136841.0
2024-01-03 11:40:00,57.75,57.75,57.65,57.69,55002.0,57.75,57.75,57.65,57.69,55002.0
2024-01-03 11:50:00,57.69,57.73,57.67,57.69,41892.0,57.69,57.73,57.67,57.69,41892.0
2024-01-03 12:00:00,57.69,57.72,57.64,57.65,45675.0,57.69,57.72,57.64,57.65,45675.0
2024-01-03 12:10:00,57.66,57.71,57.58,57.7,119944.0,57.66,57.71,57.58,57.7,119944.0
2024-01-03 12:20:00,57.71,57.73,57.67,57.7,66222.0,57.71,57.73,57.67,57.7,66222.0
2024-01-03 12:30:00,57.71,57.71,57.65,57.67,43635.0,57.71,57.71,57.65,57.67,43635.0
2024-01-03 12:40:00,57.67,57.75,57.66,57.72,58789.0,57.67,57.75,57.66,57.72,58789.0
2024-01-03 12:50:00,57.71,57.8,57.69,57.79,71081.0,57.71,57.8,57.69,57.79,71081.0
2024-01-03 13:00:00,57.79,57.82,57.75,57.82,50283.0,57.79,57.82,57.75,57.82,50283.0
2024-01-03 13:10:00,57.82,57.85,57.77,57.83,44215.0,57.82,57.85,57.77,57.83,44215.0
2024-01-03 13:20:00,57.83,57.86,57.8,57.84,57857.0,57.83,57.86,57.8,57.84,57857.0
2024-01-03 13:30:00,57.84,57.86,57.77,57.8,49211.0,57.84,57.86,57.77,57.8,49211.0
2024-01-03 13:40:00,57.8,57.83,57.75,57.76,79885.0,57.8,57.83,57.75,57.76,79885.0
2024-01-03 13:50:00,57.77,57.78,57.69,57.71,39907.0,57.77,57.78,57.69,57.71,39907.0
2024-01-03 14:00:00,57.7,57.75,57.62,57.69,50543.0,57.7,57.75,57.62,57.69,50543.0
2024-01-03 14:10:00,57.68,57.75,57.66,57.69,46082.0,57.68,57.75,57.66,57.69,46082.0
2024-01-03 14:20:00,57.69,57.8,57.64,57.76,50217.0,57.69,57.8,57.64,57.76,50217.0
2024-01-03 14:30:00,57.76,57.77,57.67,57.7,49522.0,57.76,57.77,57.67,57.7,49522.0
2024-01-03 14:40:00,57.7,57.73,57.64,57.65,46127.0,57.7,57.73,57.64,57.65,46127.0
2024-01-03 14:50:00,57.65,57.66,57.61,57.62,45507.0,57.65,57.66,57.61,57.62,45507.0
2024-01-03 15:00:00,57.62,57.62,57.41,57.44,102229.0,57.62,57.62,57.41,57.44,102229.0
2024-01-03 15:10:00,57.44,57.48,57.36,57.45,164729.0,57.44,57.48,57.36,57.45,164729.0
2024-01-03 15:20:00,57.46,57.47,57.33,57.37,93979.0,57.46,57.47,57.33,57.37,93979.0
2024-01-03 15:30:00,57.37,57.48,57.37,57.44,97548.0,57.37,57.48,57.37,57.44,97548.0
2024-01-03 15:40:00,57.43,57.49,57.41,57.48,150491.0,57.43,57.49,57.41,57.48,150491.0
2024-01-03 15:50:00,57.49,57.6,57.46,57.6,575923.0,57.49,57.6,57.46,57.6,575923.0
2024-01-04 09:30:00,57.66,57.85,57.58,57.75,135371.0,57.66,57.85,57.58,57.75,135371.0
2024-01-04 09:40:00,57.75,57.83,57.68,57.73,68702.0,57.75,57.83,57.68,57.73,68702.0
2024-01-04 09:50:00,57.73,57.88,57.72,57.84,93094.0,57.73,57.88,57.72,57.84,93094.0
2024-01-04 10:00:00,57.84,57.93,57.7,57.75,440992.0,57.84,57.93,57.7,57.75,440992.0
2024-01-04 10:10:00,57.74,57.91,57.74,57.83,81794.0,57.74,57.91,57.74,57.83,81794.0
2024-01-04 10:20:00,57.82,58.02,57.79,57.96,49932.0,57.82,58.02,57.79,57.96,49932.0
2024-01-04 10:30:00,57.97,58.12,57.93,58.11,29174.0,57.97,58.12,57.93,58.11,29174.0
2024-01-04 10:40:00,58.11,58.19,58.04,58.05,91752.0,58.11,58.19,58.04,58.05,91752.0
2024-01-04 10:50:00,58.06,58.19,58.04,58.18,59091.0,58.06,58.19,58.04,58.18,59091.0
2024-01-04 11:00:00,58.18,58.2,58.11,58.16,47747.0,58.18,58.2,58.11,58.16,47747.0
2024-01-04 11:10:00,58.16,58.24,58.15,58.2,49606.0,58.16,58.24,58.15,58.2,49606.0
2024-01-04 11:20:00,58.2,58.3,58.18,58.25,51317.0,58.2,58.3,58.18,58.25,51317.0
2024-01-04 11:30:00,58.25,58.27,58.19,58.24,36897.0,58.25,58.27,58.19,58.24,36897.0
2024-01-04 11:40:00,58.23,58.28,58.22,58.25,39090.0,58.23,58.28,58.22,58.25,39090.0
2024-01-04 11:50:00,58.24,58.27,58.2,58.27,30039.0,58.24,58.27,58.2,58.27,30039.0
2024-01-04 12:00:00,58.27,58.33,58.21,58.27,102230.0,58.27,58.33,58.21,58.27,102230.0
2024-01-04 12:10:00,58.28,58.31,58.25,58.28,41315.0,58.28,58.31,58.25,58.28,41315.0
2024-01-04 12:20:00,58.29,58.31,58.22,58.25,27616.0,58.29,58.31,58.22,58.25,27616.0
2024-01-04 12:30:00,58.23,58.27,58.18,58.26,27648.0,58.23,58.27,58.18,58.26,27648.0
2024-01-04 12:40:00,58.27,58.27,58.16,58.25,25067.0,58.27,58.27,58.16,58.25,25067.0
2024-01-04 12:50:00,58.25,58.28,58.2,58.27,37725.0,58.25,58.28,58.2,58.27,37725.0
2024-01-04 13:00:00,58.26,58.34,58.24,58.31,54343.0,58.26,58.34,58.24,58.31,54343.0
2024-01-04 13:10:00,58.31,58.33,58.27,58.31,37786.0,58.31,58.33,58.27,58.31,37786.0
2024-01-04 13:20:00,58.3,58.4,58.29,58.38,81287.0,58.3,58.4,58.29,58.38,81287.0
2024-01-04 13:30:00,58.39,58.39,58.32,58.35,53188.0,58.39,58.39,58.32,58.35,53188.0
2024-01-04 13:40:00,58.36,58.39,58.32,58.36,55176.0,58.36,58.39,58.32,58.36,55176.0
2024-01-04 13:50:00,58.36,58.4,58.33,58.33,42306.0,58.36,58.4,58.33,58.33,42306.0
2024-01-04 14:00:00,58.34,58.37,58.32,58.34,41698.0,58.34,58.37,58.32,58.34,41698.0
2024-01-04 14:10:00,58.35,58.42,58.33,58.36,82456.0,58.35,58.42,58.33,58.36,82456.0
2024-01-04 14:20:00,58.36,58.41,58.34,58.4,73134.0,58.36,58.41,58.34,58.4,73134.0
2024-01-04 14:30:00,58.39,58.39,58.33,58.35,41865.0,58.39,58.39,58.33,58.35,41865.0
2024-01-04 14:40:00,58.35,58.45,58.34,58.45,57315.0,58.35,58.45,58.34,58.45,57315.0
2024-01-04 14:50:00,58.45,58.52,58.43,58.46,377518.0,58.45,58.52,58.43,58.46,377518.0
2024-01-04 15:00:00,58.46,58.46,58.37,58.42,99209.0,58.46,58.46,58.37,58.42,99209.0
2024-01-04 15:10:00,58.41,58.43,58.3,58.34,95511.0,58.41,58.43,58.3,58.34,95511.0
2024-01-04 15:20:00,58.33,58.34,58.28,58.33,72876.0,58.33,58.34,58.28,58.33,72876.0
2024-01-04 15:30:00,58.34,58.36,58.31,58.34,114539.0,58.34,58.36,58.31,58.34,114539.0
2024-01-04 15:40:00,58.34,58.37,58.3,58.32,190604.0,58.34,58.37,58.3,58.32,190604.0
2024-01-04 15:50:00,58.3,58.33,58.14,58.18,639231.0,58.3,58.33,58.14,58.18,639231.0
2024-01-05 09:30:00,57.99,58.4,57.92,58.18,247083.0,57.99,58.4,57.92,58.18,247083.0
2024-01-05 09:40:00,58.18,58.27,58.12,58.18,73026.0,58.18,58.27,58.12,58.18,73026.0
2024-01-05 09:50:00,58.18,58.35,58.17,58.35,121628.0,58.18,58.35,58.17,58.35,121628.0
2024-01-05 10:00:00,58.35,58.45,58.3,58.4,90601.0,58.35,58.45,58.3,58.4,90601.0
2024-01-05 10:10:00,58.4,58.48,58.15,58.18,98891.0,58.4,58.48,58.15,58.18,98891.0
2024-01-05 10:20:00,58.17,58.28,58.13,58.25,57475.0,58.17,58.28,58.13,58.25,57475.0
2024-01-05 10:30:00,58.25,58.28,58.12,58.12,71758.0,58.25,58.28,58.12,58.12,71758.0
2024-01-05 10:40:00,58.11,58.18,58.04,58.09,93428.0,58.11,58.18,58.04,58.09,93428.0
2024-01-05 10:50:00,58.1,58.21,58.05,58.11,81554.0,58.1,58.21,58.05,58.11,81554.0
2024-01-05 11:00:00,58.11,58.16,58.05,58.12,171140.0,58.11,58.16,58.05,58.12,171140.0
2024-01-05 11:10:00,58.12,58.2,58.01,58.04,55668.0,58.12,58.2,58.01,58.04,55668.0
2024-01-05 11:20:00,58.04,58.07,57.9,57.95,67529.0,58.04,58.07,57.9,57.95,67529.0
2024-01-05 11:30:00,57.95,57.96,57.79,57.83,41055.0,57.95,57.96,57.79,57.83,41055.0
2024-01-05 11:40:00,57.84,57.88,57.79,57.86,38195.0,57.84,57.88,57.79,57.86,38195.0
2024-01-05 11:50:00,57.86,57.89,57.8,57.85,68790.0,57.86,57.89,57.8,57.85,68790.0
2024-01-05 12:00:00,57.85,57.91,57.83,57.84,39295.0,57.85,57.91,57.83,57.84,39295.0
2024-01-05 12:10:00,57.84,57.84,57.79,57.82,48611.0,57.84,57.84,57.79,57.82,48611.0
2024-01-05 12:20:00,57.82,57.87,57.8,57.82,89809.0,57.82,57.87,57.8,57.82,89809.0
2024-01-05 12:30:00,57.82,57.91,57.8,57.89,33341.0,57.82,57.91,57.8,57.89,33341.0
2024-01-05 12:40:00,57.89,58.06,57.88,58.05,73464.0,57.89,58.06,57.88,58.05,73464.0
2024-01-05 12:50:00,58.05,58.11,58.02,58.02,92223.0,58.05,58.11,58.02,58.02,92223.0
2024-01-05 13:00:00,58.01,58.05,57.97,57.99,63330.0,58.01,58.05,57.97,57.99,63330.0
2024-01-05 13:10:00,57.98,58.03,57.96,58.02,52499.0,57.98,58.03,57.96,58.02,52499.0
2024-01-05 13:20:00,58.02,58.12,58.02,58.08,59717.0,58.02,58.12,58.02,58.08,59717.0
2024-01-05 13:30:00,58.08,58.16,58.02,58.16,116525.0,58.08,58.16,58.02,58.16,116525.0
2024-01-05 13:40:00,58.16,58.24,58.12,58.21,108314.0,58.16,58.24,58.12,58.21,108314.0
2024-01-05 13:50:00,58.21,58.27,58.19,58.26,58816.0,58.21,58.27,58.19,58.26,58816.0
2024-01-05 14:00:00,58.26,58.35,58.25,58.33,81728.0,58.26,58.35,58.25,58.33,81728.0
2024-01-05 14:10:00,58.33,58.35,58.27,58.29,87678.0,58.33,58.35,58.27,58.29,87678.0
2024-01-05 14:20:00,58.3,58.33,58.26,58.26,55625.0,58.3,58.33,58.26,58.26,55625.0
2024-01-05 14:30:00,58.26,58.31,58.23,58.25,63345.0,58.26,58.31,58.23,58.25,63345.0
2024-01-05 14:40:00,58.24,58.25,58.09,58.1,51114.0,58.24,58.25,58.09,58.1,51114.0
2024-01-05 14:50:00,58.11,58.11,58.0,58.05,52907.0,58.11,58.11,58.0,58.05,52907.0
2024-01-05 15:00:00,58.04,58.16,58.03,58.16,103514.0,58.04,58.16,58.03,58.16,103514.0
2024-01-05 15:10:00,58.16,58.26,58.13,58.13,118167.0,58.16,58.26,58.13,58.13,118167.0
2024-01-05 15:20:00,58.13,58.17,58.08,58.13,84835.0,58.13,58.17,58.08,58.13,84835.0
2024-01-05 15:30:00,58.13,58.13,58.06,58.09,146228.0,58.13,58.13,58.06,58.09,146228.0
2024-01-05 15:40:00,58.09,58.26,58.08,58.24,223960.0,58.09,58.26,58.08,58.24,223960.0
2024-01-05 15:50:00,58.23,58.29,58.14,58.16,656254.0,58.23,58.29,58.14,58.16,656254.0
2024-01-08 09:30:00,58.4,58.57,58.04,58.31,256672.0,58.4,58.57,58.04,58.31,256672.0
2024-01-08 09:40:00,58.29,58.29,57.91,58.03,210370.0,58.29,58.29,57.91,58.03,210370.0
2024-01-08 09:50:00,58.03,58.05,57.91,58.05,136473.0,58.03,58.05,57.91,58.05,136473.0
2024-01-08 10:00:00,58.05,58.09,57.77,57.8,54882.0,58.05,58.09,57.77,57.8,54882.0
2024-01-08 10:10:00,57.81,58.02,57.81,58.01,68264.0,57.81,58.02,57.81,58.01,68264.0
2024-01-08 10:20:00,58.0,58.04,57.92,58.01,41977.0,58.0,58.04,57.92,58.01,41977.0
2024-01-08 10:30:00,58.01,58.14,58.0,58.14,89907.0,58.01,58.14,58.0,58.14,89907.0
2024-01-08 10:40:00,58.12,58.2,58.02,58.04,84566.0,58.12,58.2,58.02,58.04,84566.0
2024-01-08 10:50:00,58.02,58.07,57.95,57.98,65522.0,58.02,58.07,57.95,57.98,65522.0
2024-01-08 11:00:00,57.98,57.99,57.9,57.97,59384.0,57.98,57.99,57.9,57.97,59384.0
2024-01-08 11:10:00,57.97,58.04,57.94,58.03,81058.0,57.97,58.04,57.94,58.03,81058.0
2024-01-08 11:20:00,58.03,58.07,58.01,58.03,41961.0,58.03,58.07,58.01,58.03,41961.0
2024-01-08 11:30:00,58.03,58.04,57.95,58.01,63552.0,58.03,58.04,57.95,58.01,63552.0
2024-01-08 11:40:00,58.0,58.1,57.99,58.05,40309.0,58.0,58.1,57.99,58.05,40309.0
2024-01-08 11:50:00,58.05,58.07,57.97,58.02,57417.0,58.05,58.07,57.97,58.02,57417.0
2024-01-08 12:00:00,58.03,58.12,58.0,58.08,40091.0,58.03,58.12,58.0,58.08,40091.0
2024-01-08 12:10:00,58.07,58.14,58.06,58.14,34917.0,58.07,58.14,58.06,58.14,34917.0
2024-01-08 12:20:00,58.13,58.14,58.06,58.11,38254.0,58.13,58.14,58.06,58.11,38254.0
2024-01-08 12:30:00,58.1,58.13,58.08,58.13,60869.0,58.1,58.13,58.08,58.13,60869.0
2024-01-08 12:40:00,58.12,58.12,58.05,58.07,25483.0,58.12,58.12,58.05,58.07,25483.0
2024-01-08 12:50:00,58.07,58.15,58.02,58.11,126305.0,58.07,58.15,58.02,58.11,126305.0
2024-01-08 13:00:00,58.11,58.15,58.09,58.12,61478.0,58.11,58.15,58.09,58.12,61478.0
2024-01-08 13:10:00,58.12,58.13,58.06,58.09,34816.0,58.12,58.13,58.06,58.09,34816.0
2024-01-08 13:20:00,58.09,58.16,58.07,58.11,28081.0,58.09,58.16,58.07,58.11,28081.0
2024-01-08 13:30:00,58.12,58.14,58.08,58.09,23607.0,58.12,58.14,58.08,58.09,23607.0
2024-01-08 13:40:00,58.08,58.15,58.07,58.13,36370.0,58.08,58.15,58.07,58.13,36370.0
2024-01-08 13:50:00,58.13,58.21,58.11,58.18,41049.0,58.13,58.21,58.11,58.18,41049.0
2024-01-08 14:00:00,58.18,58.18,58.12,58.13,39032.0,58.18,58.18,58.12,58.13,39032.0
2024-01-08 14:10:00,58.13,58.23,58.12,58.22,41883.0,58.13,58.23,58.12,58.22,41883.0
2024-01-08 14:20:00,58.22,58.26,58.19,58.25,47228.0,58.22,58.26,58.19,58.25,47228.0
2024-01-08 14:30:00,58.25,58.28,58.19,58.21,55531.0,58.25,58.28,58.19,58.21,55531.0
2024-01-08 14:40:00,58.2,58.24,58.19,58.21,35233.0,58.2,58.24,58.19,58.21,35233.0
2024-01-08 14:50:00,58.21,58.3,58.19,58.26,46978.0,58.21,58.3,58.19,58.26,46978.0
2024-01-08 15:00:00,58.26,58.29,58.21,58.23,56258.0,58.26,58.29,58.21,58.23,56258.0
2024-01-08 15:10:00,58.23,58.24,58.15,58.22,66816.0,58.23,58.24,58.15,58.22,66816.0
2024-01-08 15:20:00,58.22,58.26,58.19,58.21,68278.0,58.22,58.26,58.19,58.21,68278.0
2024-01-08 15:30:00,58.21,58.24,58.16,58.23,174018.0,58.21,58.24,58.16,58.23,174018.0
2024-01-08 15:40:00,58.24,58.28,58.22,58.23,146422.0,58.24,58.28,58.22,58.23,146422.0
2024-01-08 15:50:00,58.24,58.42,58.24,58.42,435744.0,58.24,58.42,58.24,58.42,435744.0
2024-01-09 09:30:00,58.2,58.65,58.09,58.65,155857.0,58.2,58.65,58.09,58.65,155857.0
2024-01-09 09:40:00,58.67,58.69,58.51,58.68,75992.0,58.67,58.69,58.51,58.68,75992.0
2024-01-09 09:50:00,58.7,58.88,58.61,58.69,186767.0,58.7,58.88,58.61,58.69,186767.0
2024-01-09 10:00:00,58.7,59.1,58.69,59.01,196636.0,58.7,59.1,58.69,59.01,196636.0
2024-01-09 10:10:00,59.01,59.26,59.0,59.24,124976.0,59.01,59.26,59.0,59.24,124976.0
2024-01-09 10:20:00,59.24,59.25,59.06,59.1,228662.0,59.24,59.25,59.06,59.1,228662.0
2024-01-09 10:30:00,59.09,59.21,59.04,59.15,183407.0,59.09,59.21,59.04,59.15,183407.0
2024-01-09 10:40:00,59.15,59.37,59.14,59.31,527742.0,59.15,59.37,59.14,59.31,527742.0
2024-01-09 10:50:00,59.33,59.4,59.15,59.18,255994.0,59.33,59.4,59.15,59.18,255994.0
2024-01-09 11:00:00,59.17,59.27,59.14,59.21,142533.0,59.17,59.27,59.14,59.21,142533.0
2024-01-09 11:10:00,59.21,59.25,59.15,59.19,99385.0,59.21,59.25,59.15,59.19,99385.0
2024-01-09 11:20:00,59.19,59.2,59.02,59.09,207317.0,59.19,59.2,59.02,59.09,207317.0
2024-01-09 11:30:00,59.09,59.27,59.08,59.19,86489.0,59.09,59.27,59.08,59.19,86489.0
2024-01-09 11:40:00,59.2,59.21,59.11,59.18,91078.0,59.2,59.21,59.11,59.18,91078.0
2024-01-09 11:50:00,59.17,59.22,59.11,59.21,171547.0,59.17,59.22,59.11,59.21,171547.0
2024-01-09 12:00:00,59.22,59.24,59.18,59.23,120154.0,59.22,59.24,59.18,59.23,120154.0
2024-01-09 12:10:00,59.22,59.24,59.18,59.2,87990.0,59.22,59.24,59.18,59.2,87990.0
2024-01-09 12:20:00,59.19,59.24,59.19,59.21,112362.0,59.19,59.24,59.19,59.21,112362.0
2024-01-09 12:30:00,59.2,59.21,59.03,59.05,138606.0,59.2,59.21,59.03,59.05,138606.0
2024-01-09 12:40:00,59.04,59.09,59.02,59.07,69371.0,59.04,59.09,59.02,59.07,69371.0
2024-01-09 12:50:00,59.08,59.12,59.02,59.03,28050.0,59.08,59.12,59.02,59.03,28050.0
2024-01-09 13:00:00,59.03,59.07,58.91,58.95,43454.0,59.03,59.07,58.91,58.95,43454.0
2024-01-09 13:10:00,58.94,58.97,58.85,58.87,32609.0,58.94,58.97,58.85,58.87,32609.0
2024-01-09 13:20:00,58.86,58.95,58.85,58.95,40154.0,58.86,58.95,58.85,58.95,40154.0
2024-01-09 13:30:00,58.94,59.0,58.89,58.95,117827.0,58.94,59.0,58.89,58.95,117827.0
2024-01-09 13:40:00,58.95,58.99,58.9,58.96,139138.0,58.95,58.99,58.9,58.96,139138.0
2024-01-09 13:50:00,58.96,59.12,58.95,59.08,103224.0,58.96,59.12,58.95,59.08,103224.0
2024-01-09 14:00:00,59.08,59.13,59.06,59.1,71640.0,59.08,59.13,59.06,59.1,71640.0
2024-01-09 14:10:00,59.1,59.12,59.04,59.06,88998.0,59.1,59.12,59.04,59.06,88998.0
2024-01-09 14:20:00,59.07,59.11,59.06,59.07,78132.0,59.07,59.11,59.06,59.07,78132.0
2024-01-09 14:30:00,59.08,59.11,59.05,59.06,120286.0,59.08,59.11,59.05,59.06,120286.0
2024-01-09 14:40:00,59.06,59.08,59.02,59.07,120741.0,59.06,59.08,59.02,59.07,120741.0
2024-01-09 14:50:00,59.07,59.11,59.04,59.11,63207.0,59.07,59.11,59.04,59.11,63207.0
2024-01-09 15:00:00,59.11,59.18,59.08,59.18,167951.0,59.11,59.18,59.08,59.18,167951.0
2024-01-09 15:10:00,59.18,59.25,59.18,59.24,160988.0,59.18,59.25,59.18,59.24,160988.0
2024-01-09 15:20:00,59.23,59.29,59.21,59.23,176491.0,59.23,59.29,59.21,59.23,176491.0
2024-01-09 15:30:00,59.24,59.26,59.17,59.2,167277.0,59.24,59.26,59.17,59.2,167277.0
2024-01-09 15:40:00,59.2,59.22,59.08,59.11,209132.0,59.2,59.22,59.08,59.11,209132.0
2024-01-09 15:50:00,59.12,59.25,59.1,59.22,812069.0,59.12,59.25,59.1,59.22,812069.0
2024-01-10 09:30:00,59.34,59.63,59.24,59.46,166863.0,59.34,59.63,59.24,59.46,166863.0
2024-01-10 09:40:00,59.47,59.6,59.38,59.48,139881.0,59.47,59.6,59.38,59.48,139881.0
2024-01-10 09:50:00,59.47,59.48,59.27,59.36,121664.0,59.47,59.48,59.27,59.36,121664.0
2024-01-10 10:00:00,59.36,59.43,59.28,59.32,72427.0,59.36,59.43,59.28,59.32,72427.0
2024-01-10 10:10:00,59.32,59.34,59.18,59.21,55983.0,59.32,59.34,59.18,59.21,55983.0
2024-01-10 10:20:00,59.22,59.32,59.22,59.27,58055.0,59.22,59.32,59.22,59.27,58055.0
2024-01-10 10:30:00,59.27,59.3,59.16,59.18,63129.0,59.27,59.3,59.16,59.18,63129.0
2024-01-10 10:40:00,59.19,59.28,59.18,59.25,48144.0,59.19,59.28,59.18,59.25,48144.0
2024-01-10 10:50:00,59.24,59.25,59.13,59.16,64700.0,59.24,59.25,59.13,59.16,64700.0
2024-01-10 11:00:00,59.16,59.19,59.14,59.16,43651.0,59.16,59.19,59.14,59.16,43651.0
2024-01-10 11:10:00,59.16,59.23,59.08,59.22,67104.0,59.16,59.23,59.08,59.22,67104.0
2024-01-10 11:20:00,59.22,59.25,59.17,59.18,28512.0,59.22,59.25,59.17,59.18,28512.0
2024-01-10 11:30:00,59.18,59.26,59.17,59.21,68735.0,59.18,59.26,59.17,59.21,68735.0
2024-01-10 11:40:00,59.21,59.26,59.2,59.25,61368.0,59.21,59.26,59.2,59.25,61368.0
2024-01-10 11:50:00,59.26,59.3,59.22,59.28,28424.0,59.26,59.3,59.22,59.28,28424.0
2024-01-10 12:00:00,59.27,59.33,59.26,59.3,35177.0,59.27,59.33,59.26,59.3,35177.0
2024-01-10 12:10:00,59.29,59.38,59.28,59.35,28263.0,59.29,59.38,59.28,59.35,28263.0
2024-01-10 12:20:00,59.35,59.36,59.29,59.32,74212.0,59.35,59.36,59.29,59.32,74212.0
2024-01-10 12:30:00,59.31,59.41,59.28,59.38,56381.0,59.31,59.41,59.28,59.38,56381.0
2024-01-10 12:40:00,59.37,59.39,59.29,59.33,63521.0,59.37,59.39,59.29,59.33,63521.0
2024-01-10 12:50:00,59.32,59.33,59.26,59.3,49902.0,59.32,59.33,59.26,59.3,49902.0
2024-01-10 13:00:00,59.3,59.32,59.23,59.28,53741.0,59.3,59.32,59.23,59.28,53741.0
2024-01-10 13:10:00,59.28,59.37,59.23,59.37,69176.0,59.28,59.37,59.23,59.37,69176.0
2024-01-10 13:20:00,59.38,59.38,59.34,59.36,36057.0,59.38,59.38,59.34,59.36,36057.0
2024-01-10 13:30:00,59.36,59.41,59.34,59.39,38321.0,59.36,59.41,59.34,59.39,38321.0
2024-01-10 13:40:00,59.4,59.41,59.36,59.39,26906.0,59.4,59.41,59.36,59.39,26906.0
2024-01-10 13:50:00,59.4,59.43,59.38,59.42,30430.0,59.4,59.43,59.38,59.42,30430.0
2024-01-10 14:00:00,59.42,59.45,59.39,59.4,35004.0,59.42,59.45,59.39,59.4,35004.0
2024-01-10 14:10:00,59.4,59.5,59.38,59.48,74230.0,59.4,59.5,59.38,59.48,74230.0
2024-01-10 14:20:00,59.48,59.49,59.43,59.45,39611.0,59.48,59.49,59.43,59.45,39611.0
2024-01-10 14:30:00,59.46,59.52,59.44,59.46,74159.0,59.46,59.52,59.44,59.46,74159.0
2024-01-10 14:40:00,59.46,59.46,59.41,59.45,40685.0,59.46,59.46,59.41,59.45,40685.0
2024-01-10 14:50:00,59.45,59.52,59.44,59.48,58590.0,59.45,59.52,59.44,59.48,58590.0
2024-01-10 15:00:00,59.49,59.57,59.47,59.55,84726.0,59.49,59.57,59.47,59.55,84726.0
2024-01-10 15:10:00,59.55,59.55,59.45,59.47,141134.0,59.55,59.55,59.45,59.47,141134.0
2024-01-10 15:20:00,59.47,59.52,59.4,59.52,151991.0,59.47,59.52,59.4,59.52,151991.0
2024-01-10 15:30:00,59.51,59.52,59.4,59.42,106906.0,59.51,59.52,59.4,59.42,106906.0
2024-01-10 15:40:00,59.42,59.43,59.36,59.37,161659.0,59.42,59.43,59.36,59.37,161659.0
2024-01-10 15:50:00,59.36,59.53,59.34,59.51,512001.0,59.36,59.53,59.34,59.51,512001.0
2024-01-11 09:30:00,59.61,59.95,59.39,59.8,311801.0,59.61,59.95,59.39,59.8,311801.0
2024-01-11 09:40:00,59.81,59.84,59.56,59.65,327790.0,59.81,59.84,59.56,59.65,327790.0
2024-01-11 09:50:00,59.66,59.82,59.65,59.73,63777.0,59.66,59.82,59.65,59.73,63777.0
2024-01-11 10:00:00,59.73,59.77,59.56,59.6,106444.0,59.73,59.77,59.56,59.6,106444.0
2024-01-11 10:10:00,59.61,59.75,59.57,59.75,73866.0,59.61,59.75,59.57,59.75,73866.0
2024-01-11 10:20:00,59.75,59.79,59.67,59.77,55500.0,59.75,59.79,59.67,59.77,55500.0
2024-01-11 10:30:00,59.77,59.81,59.71,59.74,41874.0,59.77,59.81,59.71,59.74,41874.0
2024-01-11 10:40:00,59.75,59.76,59.68,59.71,48135.0,59.75,59.76,59.68,59.71,48135.0
2024-01-11 10:50:00,59.71,59.74,59.67,59.7,45525.0,59.71,59.74,59.67,59.7,45525.0
2024-01-11 11:00:00,59.7,59.72,59.63,59.66,98568.0,59.7,59.72,59.63,59.66,98568.0
2024-01-11 11:10:00,59.66,59.68,59.54,59.55,67980.0,59.66,59.68,59.54,59.55,67980.0
2024-01-11 11:20:00,59.55,59.62,59.53,59.62,67092.0,59.55,59.62,59.53,59.62,67092.0
2024-01-11 11:30:00,59.61,59.61,59.46,59.47,45398.0,59.61,59.61,59.46,59.47,45398.0
2024-01-11 11:40:00,59.48,59.63,59.47,59.62,50963.0,59.48,59.63,59.47,59.62,50963.0
2024-01-11 11:50:00,59.61,59.63,59.51,59.55,39512.0,59.61,59.63,59.51,59.55,39512.0
2024-01-11 12:00:00,59.55,59.6,59.53,59.6,29860.0,59.55,59.6,59.53,59.6,29860.0
2024-01-11 12:10:00,59.6,59.61,59.49,59.5,28123.0,59.6,59.61,59.49,59.5,28123.0
2024-01-11 12:20:00,59.5,59.52,59.46,59.48,34829.0,59.5,59.52,59.46,59.48,34829.0
2024-01-11 12:30:00,59.48,59.51,59.43,59.47,117251.0,59.48,59.51,59.43,59.47,117251.0
2024-01-11 12:40:00,59.46,59.54,59.44,59.51,31199.0,59.46,59.54,59.44,59.51,31199.0
2024-01-11 12:50:00,59.51,59.53,59.43,59.44,43222.0,59.51,59.53,59.43,59.44,43222.0
2024-01-11 13:00:00,59.44,59.48,59.39,59.48,48770.0,59.44,59.48,59.39,59.48,48770.0
2024-01-11 13:10:00,59.49,59.55,59.49,59.54,61093.0,59.49,59.55,59.49,59.54,61093.0
2024-01-11 13:20:00,59.54,59.57,59.51,59.56,47400.0,59.54,59.57,59.51,59.56,47400.0
2024-01-11 13:30:00,59.57,59.58,59.51,59.52,65300.0,59.57,59.58,59.51,59.52,65300.0
2024-01-11 13:40:00,59.52,59.57,59.51,59.55,31209.0,59.52,59.57,59.51,59.55,31209.0
2024-01-11 13:50:00,59.55,59.7,59.54,59.68,108390.0,59.55,59.7,59.54,59.68,108390.0
2024-01-11 14:00:00,59.7,59.71,59.67,59.69,53996.0,59.7,59.71,59.67,59.69,53996.0
2024-01-11 14:10:00,59.69,59.78,59.68,59.7,46528.0,59.69,59.78,59.68,59.7,46528.0
2024-01-11 14:20:00,59.7,59.76,59.68,59.76,48514.0,59.7,59.76,59.68,59.76,48514.0
2024-01-11 14:30:00,59.76,59.78,59.73,59.77,47784.0,59.76,59.78,59.73,59.77,47784.0
2024-01-11 14:40:00,59.77,59.77,59.66,59.69,54575.0,59.77,59.77,59.66,59.69,54575.0
2024-01-11 14:50:00,59.69,59.76,59.68,59.75,66670.0,59.69,59.76,59.68,59.75,66670.0
2024-01-11 15:00:00,59.76,59.76,59.64,59.65,51365.0,59.76,59.76,59.64,59.65,51365.0
2024-01-11 15:10:00,59.64,59.64,59.55,59.57,80566.0,59.64,59.64,59.55,59.57,80566.0
2024-01-11 15:20:00,59.58,59.64,59.54,59.6,222392.0,59.58,59.64,59.54,59.6,222392.0
2024-01-11 15:30:00,59.6,59.64,59.53,59.54,123905.0,59.6,59.64,59.53,59.54,123905.0
2024-01-11 15:40:00,59.54,59.6,59.52,59.57,120938.0,59.54,59.6,59.52,59.57,120938.0
2024-01-11 15:50:00,59.56,59.63,59.5,59.6,393432.0,59.56,59.63,59.5,59.6,393432.0
2024-01-12 09:30:00,59.94,60.64,59.87,60.5,310597.0,59.94,60.64,59.87,60.5,310597.0
2024-01-12 09:40:00,60.49,60.5,60.34,60.36,163665.0,60.49,60.5,60.34,60.36,163665.0
2024-01-12 09:50:00,60.37,60.4,60.19,60.27,127789.0,60.37,60.4,60.19,60.27,127789.0
2024-01-12 10:00:00,60.27,60.38,60.2,60.23,145329.0,60.27,60.38,60.2,60.23,145329.0
2024-01-12 10:10:00,60.24,60.26,59.94,59.97,82158.0,60.24,60.26,59.94,59.97,82158.0
2024-01-12 10:20:00,59.97,59.99,59.89,59.91,109425.0,59.97,59.99,59.89,59.91,109425.0
2024-01-12 10:30:00,59.91,59.96,59.85,59.9,77885.0,59.91,59.96,59.85,59.9,77885.0
2024-01-12 10:40:00,59.91,60.0,59.9,59.91,62181.0,59.91,60.0,59.9,59.91,62181.0
2024-01-12 10:50:00,59.91,59.98,59.86,59.95,44979.0,59.91,59.98,59.86,59.95,44979.0
2024-01-12 11:00:00,59.94,60.01,59.9,60.0,45162.0,59.94,60.01,59.9,60.0,45162.0
2024-01-12 11:10:00,60.0,60.15,59.99,60.15,40378.0,60.0,60.15,59.99,60.15,40378.0
2024-01-12 11:20:00,60.15,60.2,60.1,60.11,98295.0,60.15,60.2,60.1,60.11,98295.0
2024-01-12 11:30:00,60.11,60.22,60.1,60.14,75111.0,60.11,60.22,60.1,60.14,75111.0
2024-01-12 11:40:00,60.15,60.15,60.02,60.06,36108.0,60.15,60.15,60.02,60.06,36108.0
2024-01-12 11:50:00,60.06,60.09,60.04,60.04,31778.0,60.06,60.09,60.04,60.04,31778.0
2024-01-12 12:00:00,60.05,60.1,59.99,60.08,36433.0,60.05,60.1,59.99,60.08,36433.0
2024-01-12 12:10:00,60.08,60.11,60.05,60.1,32924.0,60.08,60.11,60.05,60.1,32924.0
2024-01-12 12:20:00,60.1,60.13,60.05,60.13,34352.0,60.1,60.13,60.05,60.13,34352.0
2024-01-12 12:30:00,60.13,60.14,60.08,60.13,37162.0,60.13,60.14,60.08,60.13,37162.0
2024-01-12 12:40:00,60.14,60.19,60.07,60.1,81727.0,60.14,60.19,60.07,60.1,81727.0
2024-01-12 12:50:00,60.1,60.17,60.09,60.15,40830.0,60.1,60.17,60.09,60.15,40830.0
2024-01-12 13:00:00,60.15,60.25,60.14,60.22,70075.0,60.15,60.25,60.14,60.22,70075.0
2024-01-12 13:10:00,60.23,60.24,60.17,60.23,56899.0,60.23,60.24,60.17,60.23,56899.0
2024-01-12 13:20:00,60.23,60.27,60.18,60.18,48069.0,60.23,60.27,60.18,60.18,48069.0
2024-01-12 13:30:00,60.19,60.2,60.14,60.18,18145.0,60.19,60.2,60.14,60.18,18145.0
2024-01-12 13:40:00,60.17,60.21,60.13,60.21,38675.0,60.17,60.21,60.13,60.21,38675.0
2024-01-12 13:50:00,60.21,60.22,60.14,60.2,76416.0,60.21,60.22,60.14,60.2,76416.0
2024-01-12 14:00:00,60.2,60.25,60.17,60.25,61412.0,60.2,60.25,60.17,60.25,61412.0
2024-01-12 14:10:00,60.25,60.25,60.19,60.25,42774.0,60.25,60.25,60.19,60.25,42774.0
2024-01-12 14:20:00,60.25,60.3,60.2,60.21,71417.0,60.25,60.3,60.2,60.21,71417.0
2024-01-12 14:30:00,60.21,60.23,60.15,60.18,47813.0,60.21,60.23,60.15,60.18,47813.0
2024-01-12 14:40:00,60.18,60.23,60.16,60.22,65004.0,60.18,60.23,60.16,60.22,65004.0
2024-01-12 14:50:00,60.22,60.26,60.2,60.21,70672.0,60.22,60.26,60.2,60.21,70672.0
2024-01-12 15:00:00,60.21,60.22,60.1,60.12,123569.0,60.21,60.22,60.1,60.12,123569.0
2024-01-12 15:10:00,60.12,60.13,60.02,60.02,144438.0,60.12,60.13,60.02,60.02,144438.0
2024-01-12 15:20:00,60.03,60.04,59.97,59.98,60027.0,60.03,60.04,59.97,59.98,60027.0
2024-01-12 15:30:00,59.98,60.05,59.97,60.0,97963.0,59.98,60.05,59.97,60.0,97963.0
2024-01-12 15:40:00,60.0,60.0,59.92,59.94,295183.0,60.0,60.0,59.92,59.94,295183.0
2024-01-12 15:50:00,59.95,59.99,59.88,59.94,585327.0,59.95,59.99,59.88,59.94,585327.0
2024-01-16 09:30:00,59.81,60.23,59.61,60.2,230961.0,59.81,60.23,59.61,60.2,230961.0
2024-01-16 09:40:00,60.19,60.45,60.09,60.41,104350.0,60.19,60.45,60.09,60.41,104350.0
2024-01-16 09:50:00,60.42,60.49,60.15,60.25,95594.0,60.42,60.49,60.15,60.25,95594.0
2024-01-16 10:00:00,60.27,60.3,60.09,60.16,111345.0,60.27,60.3,60.09,60.16,111345.0
2024-01-16 10:10:00,60.16,60.26,60.09,60.26,111567.0,60.16,60.26,60.09,60.26,111567.0
2024-01-16 10:20:00,60.26,60.39,60.21,60.21,93804.0,60.26,60.39,60.21,60.21,93804.0
2024-01-16 10:30:00,60.22,60.26,60.19,60.22,64813.0,60.22,60.26,60.19,60.22,64813.0
2024-01-16 10:40:00,60.22,60.26,60.18,60.18,57175.0,60.22,60.26,60.18,60.18,57175.0
2024-01-16 10:50:00,60.19,60.21,60.1,60.13,71586.0,60.19,60.21,60.1,60.13,71586.0
2024-01-16 11:00:00,60.13,60.25,60.02,60.22,122097.0,60.13,60.25,60.02,60.22,122097.0
2024-01-16 11:10:00,60.22,60.37,60.21,60.34,102464.0,60.22,60.37,60.21,60.34,102464.0
2024-01-16 11:20:00,60.33,60.38,60.28,60.29,66348.0,60.33,60.38,60.28,60.29,66348.0
2024-01-16 11:30:00,60.29,60.35,60.29,60.33,36087.0,60.29,60.35,60.29,60.33,36087.0
2024-01-16 11:40:00,60.33,60.39,60.32,60.37,67836.0,60.33,60.39,60.32,60.37,67836.0
2024-01-16 11:50:00,60.37,60.37,60.26,60.3,66504.0,60.37,60.37,60.26,60.3,66504.0
2024-01-16 12:00:00,60.3,60.32,60.26,60.28,37834.0,60.3,60.32,60.26,60.28,37834.0
2024-01-16 12:10:00,60.28,60.28,60.17,60.19,135373.0,60.28,60.28,60.17,60.19,135373.0
2024-01-16 12:20:00,60.19,60.25,60.17,60.22,47698.0,60.19,60.25,60.17,60.22,47698.0
2024-01-16 12:30:00,60.21,60.23,60.15,60.2,53290.0,60.21,60.23,60.15,60.2,53290.0
2024-01-16 12:40:00,60.19,60.23,60.13,60.14,43508.0,60.19,60.23,60.13,60.14,43508.0
2024-01-16 12:50:00,60.14,60.15,60.04,60.05,33412.0,60.14,60.15,60.04,60.05,33412.0
2024-01-16 13:00:00,60.06,60.17,60.04,60.17,68963.0,60.06,60.17,60.04,60.17,68963.0
2024-01-16 13:10:00,60.16,60.27,60.14,60.26,79548.0,60.16,60.27,60.14,60.26,79548.0
2024-01-16 13:20:00,60.26,60.38,60.21,60.38,101527.0,60.26,60.38,60.21,60.38,101527.0
2024-01-16 13:30:00,60.38,60.4,60.26,60.28,67682.0,60.38,60.4,60.26,60.28,67682.0
2024-01-16 13:40:00,60.28,60.34,60.26,60.3,42511.0,60.28,60.34,60.26,60.3,42511.0
2024-01-16 13:50:00,60.3,60.32,60.27,60.29,40891.0,60.3,60.32,60.27,60.29,40891.0
2024-01-16 14:00:00,60.28,60.29,60.16,60.17,50431.0,60.28,60.29,60.16,60.17,50431.0
2024-01-16 14:10:00,60.17,60.19,60.11,60.13,43663.0,60.17,60.19,60.11,60.13,43663.0
2024-01-16 14:20:00,60.13,60.22,60.13,60.21,42619.0,60.13,60.22,60.13,60.21,42619.0
2024-01-16 14:30:00,60.21,60.21,60.1,60.1,41033.0,60.21,60.21,60.1,60.1,41033.0
2024-01-16 14:40:00,60.1,60.17,60.09,60.16,46542.0,60.1,60.17,60.09,60.16,46542.0
2024-01-16 14:50:00,60.16,60.22,60.15,60.2,52411.0,60.16,60.22,60.15,60.2,52411.0
2024-01-16 15:00:00,60.19,60.22,60.16,60.21,53754.0,60.19,60.22,60.16,60.21,53754.0
2024-01-16 15:10:00,60.21,60.24,60.18,60.22,53953.0,60.21,60.24,60.18,60.22,53953.0
2024-01-16 15:20:00,60.22,60.23,60.15,60.21,65204.0,60.22,60.23,60.15,60.21,65204.0
2024-01-16 15:30:00,60.21,60.22,60.12,60.15,118649.0,60.21,60.22,60.12,60.15,118649.0
2024-01-16 15:40:00,60.15,60.17,60.09,60.15,159162.0,60.15,60.17,60.09,60.15,159162.0
2024-01-16 15:50:00,60.15,60.26,60.13,60.25,407080.0,60.15,60.26,60.13,60.25,407080.0
2024-01-17 09:30:00,60.04,60.59,60.01,60.54,312071.0,60.04,60.59,60.01,60.54,312071.0
2024-01-17 09:40:00,60.54,60.72,60.42,60.59,187509.0,60.54,60.72,60.42,60.59,187509.0
2024-01-17 09:50:00,60.6,60.72,60.46,60.65,144827.0,60.6,60.72,60.46,60.65,144827.0
2024-01-17 10:00:00,60.65,60.69,60.49,60.6,112644.0,60.65,60.69,60.49,60.6,112644.0
2024-01-17 10:10:00,60.6,60.69,60.53,60.61,67824.0,60.6,60.69,60.53,60.61,67824.0
2024-01-17 10:20:00,60.6,60.66,60.57,60.65,69074.0,60.6,60.66,60.57,60.65,69074.0
2024-01-17 10:30:00,60.65,60.73,60.59,60.73,104089.0,60.65,60.73,60.59,60.73,104089.0
2024-01-17 10:40:00,60.73,60.73,60.64,60.7,93994.0,60.73,60.73,60.64,60.7,93994.0
2024-01-17 10:50:00,60.69,60.79,60.63,60.66,91966.0,60.69,60.79,60.63,60.66,91966.0
2024-01-17 11:00:00,60.66,60.83,60.64,60.78,137975.0,60.66,60.83,60.64,60.78,137975.0
2024-01-17 11:10:00,60.78,60.87,60.74,60.8,165469.0,60.78,60.87,60.74,60.8,165469.0
2024-01-17 11:20:00,60.8,60.91,60.72,60.85,556191.0,60.8,60.91,60.72,60.85,556191.0
2024-01-17 11:30:00,60.86,60.93,60.73,60.74,444854.0,60.86,60.93,60.73,60.74,444854.0
2024-01-17 11:40:00,60.73,60.74,60.61,60.64,221025.0,60.73,60.74,60.61,60.64,221025.0
2024-01-17 11:50:00,60.64,60.71,60.63,60.7,133347.0,60.64,60.71,60.63,60.7,133347.0
2024-01-17 12:00:00,60.7,60.72,60.66,60.69,194326.0,60.7,60.72,60.66,60.69,194326.0
2024-01-17 12:10:00,60.68,60.71,60.65,60.69,131936.0,60.68,60.71,60.65,60.69,131936.0
2024-01-17 12:20:00,60.69,60.72,60.64,60.67,109684.0,60.69,60.72,60.64,60.67,109684.0
2024-01-17 12:30:00,60.67,60.71,60.66,60.7,87904.0,60.67,60.71,60.66,60.7,87904.0
2024-01-17 12:40:00,60.7,60.72,60.66,60.7,91674.0,60.7,60.72,60.66,60.7,91674.0
2024-01-17 12:50:00,60.7,60.75,60.69,60.73,88449.0,60.7,60.75,60.69,60.73,88449.0
2024-01-17 13:00:00,60.73,60.76,60.69,60.7,54019.0,60.73,60.76,60.69,60.7,54019.0
2024-01-17 13:10:00,60.71,60.74,60.67,60.71,81546.0,60.71,60.74,60.67,60.71,81546.0
2024-01-17 13:20:00,60.7,60.71,60.65,60.7,90807.0,60.7,60.71,60.65,60.7,90807.0
2024-01-17 13:30:00,60.69,60.71,60.66,60.7,79063.0,60.69,60.71,60.66,60.7,79063.0
2024-01-17 13:40:00,60.7,60.7,60.54,60.6,168014.0,60.7,60.7,60.54,60.6,168014.0
2024-01-17 13:50:00,60.6,60.67,60.59,60.65,113449.0,60.6,60.67,60.59,60.65,113449.0
2024-01-17 14:00:00,60.64,60.7,60.63,60.65,99927.0,60.64,60.7,60.63,60.65,99927.0
2024-01-17 14:10:00,60.65,60.69,60.63,60.66,206536.0,60.65,60.69,60.63,60.66,206536.0
2024-01-17 14:20:00,60.66,60.7,60.56,60.56,228675.0,60.66,60.7,60.56,60.56,228675.0
2024-01-17 14:30:00,60.57,60.63,60.5,60.63,96906.0,60.57,60.63,60.5,60.63,96906.0
2024-01-17 14:40:00,60.63,60.7,60.62,60.66,114060.0,60.63,60.7,60.62,60.66,114060.0
2024-01-17 14:50:00,60.66,60.71,60.64,60.7,122376.0,60.66,60.71,60.64,60.7,122376.0
2024-01-17 15:00:00,60.7,60.72,60.65,60.7,164778.0,60.7,60.72,60.65,60.7,164778.0
2024-01-17 15:10:00,60.7,60.72,60.59,60.6,268840.0,60.7,60.72,60.59,60.6,268840.0
2024-01-17 15:20:00,60.59,60.67,60.58,60.66,243234.0,60.59,60.67,60.58,60.66,243234.0
2024-01-17 15:30:00,60.66,60.76,60.65,60.75,204742.0,60.66,60.76,60.65,60.75,204742.0
2024-01-17 15:40:00,60.75,60.84,60.75,60.83,271856.0,60.75,60.84,60.75,60.83,271856.0
2024-01-17 15:50:00,60.83,61.01,60.83,60.93,1077429.0,60.83,61.01,60.83,60.93,1077429.0
2024-01-18 09:30:00,60.94,61.46,60.94,61.06,581967.0,60.94,61.46,60.94,61.06,581967.0
2024-01-18 09:40:00,61.05,61.15,60.85,61.04,170164.0,61.05,61.15,60.85,61.04,170164.0
2024-01-18 09:50:00,61.05,61.17,61.0,61.11,198341.0,61.05,61.17,61.0,61.11,198341.0
2024-01-18 10:00:00,61.11,61.15,60.97,61.05,240353.0,61.11,61.15,60.97,61.05,240353.0
2024-01-18 10:10:00,61.05,61.17,60.92,60.96,159234.0,61.05,61.17,60.92,60.96,159234.0
2024-01-18 10:20:00,60.96,61.04,60.95,60.98,185959.0,60.96,61.04,60.95,60.98,185959.0
2024-01-18 10:30:00,60.98,61.0,60.56,60.62,406558.0,60.98,61.0,60.56,60.62,406558.0
2024-01-18 10:40:00,60.62,60.79,60.58,60.78,116765.0,60.62,60.79,60.58,60.78,116765.0
2024-01-18 10:50:00,60.78,60.8,60.68,60.69,70796.0,60.78,60.8,60.68,60.69,70796.0
2024-01-18 11:00:00,60.68,60.74,60.6,60.73,1017671.0,60.68,60.74,60.6,60.73,1017671.0
2024-01-18 11:10:00,60.73,60.75,60.54,60.56,962796.0,60.73,60.75,60.54,60.56,962796.0
2024-01-18 11:20:00,60.55,60.65,60.55,60.58,77718.0,60.55,60.65,60.55,60.58,77718.0
2024-01-18 11:30:00,60.58,60.6,60.52,60.52,66113.0,60.58,60.6,60.52,60.52,66113.0
2024-01-18 11:40:00,60.53,60.57,60.48,60.55,64655.0,60.53,60.57,60.48,60.55,64655.0
2024-01-18 11:50:00,60.56,60.63,60.41,60.43,107144.0,60.56,60.63,60.41,60.43,107144.0
2024-01-18 12:00:00,60.43,60.45,60.35,60.4,105398.0,60.43,60.45,60.35,60.4,105398.0
2024-01-18 12:10:00,60.4,60.51,60.39,60.46,57238.0,60.4,60.51,60.39,60.46,57238.0
2024-01-18 12:20:00,60.46,60.48,60.4,60.45,93123.0,60.46,60.48,60.4,60.45,93123.0
2024-01-18 12:30:00,60.45,60.53,60.43,60.53,49591.0,60.45,60.53,60.43,60.53,49591.0
2024-01-18 12:40:00,60.52,60.58,60.51,60.56,63468.0,60.52,60.58,60.51,60.56,63468.0
2024-01-18 12:50:00,60.55,60.62,60.53,60.57,51920.0,60.55,60.62,60.53,60.57,51920.0
2024-01-18 13:00:00,60.56,60.64,60.52,60.64,71488.0,60.56,60.64,60.52,60.64,71488.0
2024-01-18 13:10:00,60.63,60.71,60.59,60.65,44546.0,60.63,60.71,60.59,60.65,44546.0
2024-01-18 13:20:00,60.65,60.74,60.64,60.67,53598.0,60.65,60.74,60.64,60.67,53598.0
2024-01-18 13:30:00,60.66,60.67,60.6,60.63,58623.0,60.66,60.67,60.6,60.63,58623.0
2024-01-18 13:40:00,60.64,60.75,60.63,60.74,89772.0,60.64,60.75,60.63,60.74,89772.0
2024-01-18 13:50:00,60.75,60.78,60.68,60.69,38988.0,60.75,60.78,60.68,60.69,38988.0
2024-01-18 14:00:00,60.69,60.8,60.68,60.77,49522.0,60.69,60.8,60.68,60.77,49522.0
2024-01-18 14:10:00,60.77,60.85,60.76,60.8,61160.0,60.77,60.85,60.76,60.8,61160.0
2024-01-18 14:20:00,60.8,60.89,60.79,60.85,50806.0,60.8,60.89,60.79,60.85,50806.0
2024-01-18 14:30:00,60.86,60.93,60.85,60.89,94892.0,60.86,60.93,60.85,60.89,94892.0
2024-01-18 14:40:00,60.89,60.9,60.76,60.78,73019.0,60.89,60.9,60.76,60.78,73019.0
2024-01-18 14:50:00,60.79,60.87,60.78,60.84,47092.0,60.79,60.87,60.78,60.84,47092.0
2024-01-18 15:00:00,60.84,60.93,60.82,60.91,107385.0,60.84,60.93,60.82,60.91,107385.0
2024-01-18 15:10:00,60.91,60.95,60.87,60.91,108620.0,60.91,60.95,60.87,60.91,108620.0
2024-01-18 15:20:00,60.9,60.99,60.89,60.98,70367.0,60.9,60.99,60.89,60.98,70367.0
2024-01-18 15:30:00,60.98,61.0,60.93,60.93,80232.0,60.98,61.0,60.93,60.93,80232.0
2024-01-18 15:40:00,60.93,61.07,60.92,61.05,152470.0,60.93,61.07,60.92,61.05,152470.0
2024-01-18 15:50:00,61.05,61.09,61.01,61.05,526950.0,61.05,61.09,61.01,61.05,526950.0
2024-01-19 09:30:00,61.08,61.16,60.74,60.79,636211.0,61.08,61.16,60.74,60.79,636211.0
2024-01-19 09:40:00,60.8,60.91,60.64,60.72,110828.0,60.8,60.91,60.64,60.72,110828.0
2024-01-19 09:50:00,60.71,60.84,60.63,60.79,98473.0,60.71,60.84,60.63,60.79,98473.0
2024-01-19 10:00:00,60.79,60.85,60.69,60.79,121443.0,60.79,60.85,60.69,60.79,121443.0
2024-01-19 10:10:00,60.79,60.86,60.71,60.86,72332.0,60.79,60.86,60.71,60.86,72332.0
2024-01-19 10:20:00,60.86,60.88,60.71,60.88,71056.0,60.86,60.88,60.71,60.88,71056.0
2024-01-19 10:30:00,60.88,60.91,60.72,60.9,103640.0,60.88,60.91,60.72,60.9,103640.0
2024-01-19 10:40:00,60.9,60.95,60.79,60.89,153621.0,60.9,60.95,60.79,60.89,153621.0
2024-01-19 10:50:00,60.88,60.89,60.76,60.83,99463.0,60.88,60.89,60.76,60.83,99463.0
2024-01-19 11:00:00,60.83,60.86,60.73,60.85,76212.0,60.83,60.86,60.73,60.85,76212.0
2024-01-19 11:10:00,60.85,61.0,60.84,60.86,112570.0,60.85,61.0,60.84,60.86,112570.0
2024-01-19 11:20:00,60.86,60.97,60.81,60.81,89859.0,60.86,60.97,60.81,60.81,89859.0
2024-01-19 11:30:00,60.81,60.83,60.77,60.8,97624.0,60.81,60.83,60.77,60.8,97624.0
2024-01-19 11:40:00,60.8,60.83,60.7,60.71,108906.0,60.8,60.83,60.7,60.71,108906.0
2024-01-19 11:50:00,60.7,60.74,60.62,60.72,82444.0,60.7,60.74,60.62,60.72,82444.0
2024-01-19 12:00:00,60.72,60.73,60.64,60.65,77472.0,60.72,60.73,60.64,60.65,77472.0
2024-01-19 12:10:00,60.65,60.73,60.6,60.7,74667.0,60.65,60.73,60.6,60.7,74667.0
2024-01-19 12:20:00,60.7,60.75,60.68,60.73,46919.0,60.7,60.75,60.68,60.73,46919.0
2024-01-19 12:30:00,60.74,60.87,60.74,60.78,84343.0,60.74,60.87,60.74,60.78,84343.0
2024-01-19 12:40:00,60.78,60.82,60.72,60.81,92252.0,60.78,60.82,60.72,60.81,92252.0
2024-01-19 12:50:00,60.8,60.87,60.78,60.87,94817.0,60.8,60.87,60.78,60.87,94817.0
2024-01-19 13:00:00,60.87,60.9,60.83,60.88,46014.0,60.87,60.9,60.83,60.88,46014.0
2024-01-19 13:10:00,60.88,60.98,60.87,60.91,82031.0,60.88,60.98,60.87,60.91,82031.0
2024-01-19 13:20:00,60.92,60.97,60.9,60.95,59348.0,60.92,60.97,60.9,60.95,59348.0
2024-01-19 13:30:00,60.95,60.95,60.87,60.93,90328.0,60.95,60.95,60.87,60.93,90328.0
2024-01-19 13:40:00,60.93,60.96,60.88,60.91,76267.0,60.93,60.96,60.88,60.91,76267.0
2024-01-19 13:50:00,60.92,60.94,60.84,60.94,41719.0,60.92,60.94,60.84,60.94,41719.0
2024-01-19 14:00:00,60.94,60.94,60.84,60.86,59755.0,60.94,60.94,60.84,60.86,59755.0
2024-01-19 14:10:00,60.86,60.93,60.84,60.85,74561.0,60.86,60.93,60.84,60.85,74561.0
2024-01-19 14:20:00,60.85,60.91,60.79,60.8,108590.0,60.85,60.91,60.79,60.8,108590.0
2024-01-19 14:30:00,60.8,60.88,60.78,60.87,72324.0,60.8,60.88,60.78,60.87,72324.0
2024-01-19 14:40:00,60.87,60.88,60.76,60.79,155398.0,60.87,60.88,60.76,60.79,155398.0
2024-01-19 14:50:00,60.8,60.87,60.77,60.87,57642.0,60.8,60.87,60.77,60.87,57642.0
2024-01-19 15:00:00,60.87,60.9,60.84,60.85,91386.0,60.87,60.9,60.84,60.85,91386.0
2024-01-19 15:10:00,60.85,60.98,60.83,60.95,100265.0,60.85,60.98,60.83,60.95,100265.0
2024-01-19 15:20:00,60.96,61.0,60.92,60.97,99213.0,60.96,61.0,60.92,60.97,99213.0
2024-01-19 15:30:00,60.97,61.0,60.94,60.95,98026.0,60.97,61.0,60.94,60.95,98026.0
2024-01-19 15:40:00,60.95,61.02,60.92,60.98,224076.0,60.95,61.02,60.92,60.98,224076.0
2024-01-19 15:50:00,60.97,61.01,60.89,60.96,703920.0,60.97,61.01,60.89,60.96,703920.0
2024-01-22 09:30:00,61.3,61.4,60.98,61.18,262727.0,61.3,61.4,60.98,61.18,262727.0
2024-01-22 09:40:00,61.18,61.21,61.07,61.15,135285.0,61.18,61.21,61.07,61.15,135285.0
2024-01-22 09:50:00,61.14,61.14,61.02,61.03,80257.0,61.14,61.14,61.02,61.03,80257.0
2024-01-22 10:00:00,61.03,61.15,61.01,61.11,219280.0,61.03,61.15,61.01,61.11,219280.0
2024-01-22 10:10:00,61.11,61.16,60.9,60.91,80048.0,61.11,61.16,60.9,60.91,80048.0
2024-01-22 10:20:00,60.91,61.1,60.89,61.1,100723.0,60.91,61.1,60.89,61.1,100723.0
2024-01-22 10:30:00,61.1,61.15,61.05,61.15,111974.0,61.1,61.15,61.05,61.15,111974.0
2024-01-22 10:40:00,61.15,61.25,61.1,61.16,113038.0,61.15,61.25,61.1,61.16,113038.0
2024-01-22 10:50:00,61.16,61.16,60.91,60.98,91644.0,61.16,61.16,60.91,60.98,91644.0
2024-01-22 11:00:00,60.98,61.03,60.94,61.0,75284.0,60.98,61.03,60.94,61.0,75284.0
2024-01-22 11:10:00,61.0,61.01,60.94,60.98,51868.0,61.0,61.01,60.94,60.98,51868.0
2024-01-22 11:20:00,60.98,60.99,60.91,60.98,63979.0,60.98,60.99,60.91,60.98,63979.0
2024-01-22 11:30:00,60.98,61.01,60.94,60.98,67387.0,60.98,61.01,60.94,60.98,67387.0
2024-01-22 11:40:00,60.98,60.98,60.82,60.84,72741.0,60.98,60.98,60.82,60.84,72741.0
2024-01-22 11:50:00,60.83,60.83,60.77,60.81,97800.0,60.83,60.83,60.77,60.81,97800.0
2024-01-22 12:00:00,60.82,60.88,60.8,60.84,79066.0,60.82,60.88,60.8,60.84,79066.0
2024-01-22 12:10:00,60.83,60.88,60.81,60.84,62062.0,60.83,60.88,60.81,60.84,62062.0
2024-01-22 12:20:00,60.84,60.84,60.76,60.77,42067.0,60.84,60.84,60.76,60.77,42067.0
2024-01-22 12:30:00,60.78,60.79,60.73,60.75,52068.0,60.78,60.79,60.73,60.75,52068.0
2024-01-22 12:40:00,60.75,60.78,60.73,60.78,53813.0,60.75,60.78,60.73,60.78,53813.0
2024-01-22 12:50:00,60.78,60.78,60.7,60.7,70252.0,60.78,60.78,60.7,60.7,70252.0
2024-01-22 13:00:00,60.7,60.73,60.67,60.68,70031.0,60.7,60.73,60.67,60.68,70031.0
2024-01-22 13:10:00,60.68,60.71,60.62,60.63,66227.0,60.68,60.71,60.62,60.63,66227.0
2024-01-22 13:20:00,60.63,60.67,60.55,60.58,87555.0,60.63,60.67,60.55,60.58,87555.0
2024-01-22 13:30:00,60.58,60.65,60.58,60.64,42207.0,60.58,60.65,60.58,60.64,42207.0
2024-01-22 13:40:00,60.64,60.64,60.55,60.59,66131.0,60.64,60.64,60.55,60.59,66131.0
2024-01-22 13:50:00,60.59,60.65,60.58,60.61,59478.0,60.59,60.65,60.58,60.61,59478.0
2024-01-22 14:00:00,60.61,60.68,60.6,60.68,86350.0,60.61,60.68,60.6,60.68,86350.0
2024-01-22 14:10:00,60.67,60.72,60.65,60.66,55256.0,60.67,60.72,60.65,60.66,55256.0
2024-01-22 14:20:00,60.66,60.72,60.62,60.71,86577.0,60.66,60.72,60.62,60.71,86577.0
2024-01-22 14:30:00,60.71,60.75,60.68,60.7,68557.0,60.71,60.75,60.68,60.7,68557.0
2024-01-22 14:40:00,60.7,60.75,60.69,60.74,56968.0,60.7,60.75,60.69,60.74,56968.0
2024-01-22 14:50:00,60.74,60.78,60.72,60.78,56766.0,60.74,60.78,60.72,60.78,56766.0
2024-01-22 15:00:00,60.78,60.79,60.66,60.69,100843.0,60.78,60.79,60.66,60.69,100843.0
2024-01-22 15:10:00,60.68,60.72,60.65,60.69,90805.0,60.68,60.72,60.65,60.69,90805.0
2024-01-22 15:20:00,60.69,60.79,60.67,60.78,78386.0,60.69,60.79,60.67,60.78,78386.0
2024-01-22 15:30:00,60.77,60.79,60.69,60.7,126583.0,60.77,60.79,60.69,60.7,126583.0
2024-01-22 15:40:00,60.7,60.71,60.65,60.69,214487.0,60.7,60.71,60.65,60.69,214487.0
2024-01-22 15:50:00,60.68,60.77,60.67,60.73,472148.0,60.68,60.77,60.67,60.73,472148.0
2024-01-23 09:30:00,60.8,60.95,60.62,60.8,188713.0,60.8,60.95,60.62,60.8,188713.0
2024-01-23 09:40:00,60.8,60.82,60.59,60.66,259467.0,60.8,60.82,60.59,60.66,259467.0
2024-01-23 09:50:00,60.66,60.72,60.45,60.48,85775.0,60.66,60.72,60.45,60.48,85775.0
2024-01-23 10:00:00,60.48,60.49,60.23,60.26,91640.0,60.48,60.49,60.23,60.26,91640.0
2024-01-23 10:10:00,60.26,60.26,60.13,60.2,87485.0,60.26,60.26,60.13,60.2,87485.0
2024-01-23 10:20:00,60.2,60.27,60.17,60.21,141120.0,60.2,60.27,60.17,60.21,141120.0
2024-01-23 10:30:00,60.21,60.37,60.21,60.33,98142.0,60.21,60.37,60.21,60.33,98142.0
2024-01-23 10:40:00,60.33,60.36,60.24,60.26,99481.0,60.33,60.36,60.24,60.26,99481.0
2024-01-23 10:50:00,60.27,60.36,60.23,60.3,83007.0,60.27,60.36,60.23,60.3,83007.0
2024-01-23 11:00:00,60.3,60.33,60.23,60.33,102728.0,60.3,60.33,60.23,60.33,102728.0
2024-01-23 11:10:00,60.33,60.38,60.3,60.33,79689.0,60.33,60.38,60.3,60.33,79689.0
2024-01-23 11:20:00,60.33,60.33,60.23,60.23,55557.0,60.33,60.33,60.23,60.23,55557.0
2024-01-23 11:30:00,60.23,60.33,60.23,60.33,61233.0,60.23,60.33,60.23,60.33,61233.0
2024-01-23 11:40:00,60.33,60.37,60.29,60.37,78784.0,60.33,60.37,60.29,60.37,78784.0
2024-01-23 11:50:00,60.37,60.38,60.3,60.35,59275.0,60.37,60.38,60.3,60.35,59275.0
2024-01-23 12:00:00,60.36,60.45,60.33,60.45,57207.0,60.36,60.45,60.33,60.45,57207.0
2024-01-23 12:10:00,60.46,60.52,60.45,60.5,45367.0,60.46,60.52,60.45,60.5,45367.0
2024-01-23 12:20:00,60.5,60.54,60.47,60.48,39758.0,60.5,60.54,60.47,60.48,39758.0
2024-01-23 12:30:00,60.48,60.56,60.48,60.53,41933.0,60.48,60.56,60.48,60.53,41933.0
2024-01-23 12:40:00,60.54,60.59,60.52,60.58,58514.0,60.54,60.59,60.52,60.58,58514.0
2024-01-23 12:50:00,60.58,60.58,60.5,60.52,48991.0,60.58,60.58,60.5,60.52,48991.0
2024-01-23 13:00:00,60.52,60.53,60.49,60.52,50690.0,60.52,60.53,60.49,60.52,50690.0
2024-01-23 13:10:00,60.52,60.53,60.47,60.52,29657.0,60.52,60.53,60.47,60.52,29657.0
2024-01-23 13:20:00,60.52,60.52,60.47,60.48,30195.0,60.52,60.52,60.47,60.48,30195.0
2024-01-23 13:30:00,60.48,60.49,60.4,60.42,51294.0,60.48,60.49,60.4,60.42,51294.0
2024-01-23 13:40:00,60.42,60.43,60.33,60.35,44899.0,60.42,60.43,60.33,60.35,44899.0
2024-01-23 13:50:00,60.36,60.41,60.35,60.41,58727.0,60.36,60.41,60.35,60.41,58727.0
2024-01-23 14:00:00,60.41,60.44,60.37,60.43,62885.0,60.41,60.44,60.37,60.43,62885.0
2024-01-23 14:10:00,60.43,60.5,60.42,60.5,52267.0,60.43,60.5,60.42,60.5,52267.0
2024-01-23 14:20:00,60.5,60.52,60.47,60.5,65799.0,60.5,60.52,60.47,60.5,65799.0
2024-01-23 14:30:00,60.51,60.57,60.48,60.55,53744.0,60.51,60.57,60.48,60.55,53744.0
2024-01-23 14:40:00,60.55,60.57,60.51,60.54,94828.0,60.55,60.57,60.51,60.54,94828.0
2024-01-23 14:50:00,60.54,60.59,60.53,60.58,54923.0,60.54,60.59,60.53,60.58,54923.0
2024-01-23 15:00:00,60.58,60.64,60.53,60.64,72894.0,60.58,60.64,60.53,60.64,72894.0
2024-01-23 15:10:00,60.64,60.71,60.63,60.71,82518.0,60.64,60.71,60.63,60.71,82518.0
2024-01-23 15:20:00,60.71,60.73,60.65,60.69,71256.0,60.71,60.73,60.65,60.69,71256.0
2024-01-23 15:30:00,60.69,60.7,60.63,60.69,104409.0,60.69,60.7,60.63,60.69,104409.0
2024-01-23 15:40:00,60.69,60.71,60.65,60.65,157988.0,60.69,60.71,60.65,60.65,157988.0
2024-01-23 15:50:00,60.66,60.72,60.61,60.61,570570.0,60.66,60.72,60.61,60.61,570570.0
2024-01-24 09:30:00,60.51,60.73,60.29,60.58,197197.0,60.51,60.73,60.29,60.58,197197.0
2024-01-24 09:40:00,60.58,60.65,60.42,60.62,126610.0,60.58,60.65,60.42,60.62,126610.0
2024-01-24 09:50:00,60.6,60.79,60.58,60.73,106168.0,60.6,60.79,60.58,60.73,106168.0
2024-01-24 10:00:00,60.73,60.81,60.43,60.52,159204.0,60.73,60.81,60.43,60.52,159204.0
2024-01-24 10:10:00,60.5,60.55,60.34,60.36,133690.0,60.5,60.55,60.34,60.36,133690.0
2024-01-24 10:20:00,60.37,60.39,60.28,60.34,126416.0,60.37,60.39,60.28,60.34,126416.0
2024-01-24 10:30:00,60.3,60.42,60.26,60.41,108832.0,60.3,60.42,60.26,60.41,108832.0
2024-01-24 10:40:00,60.41,60.44,60.33,60.43,64071.0,60.41,60.44,60.33,60.43,64071.0
2024-01-24 10:50:00,60.42,60.43,60.26,60.29,136191.0,60.42,60.43,60.26,60.29,136191.0
2024-01-24 11:00:00,60.3,60.34,60.19,60.29,83148.0,60.3,60.34,60.19,60.29,83148.0
2024-01-24 11:10:00,60.28,60.28,60.2,60.24,68150.0,60.28,60.28,60.2,60.24,68150.0
2024-01-24 11:20:00,60.25,60.26,60.19,60.21,97006.0,60.25,60.26,60.19,60.21,97006.0
2024-01-24 11:30:00,60.22,60.24,60.11,60.12,92339.0,60.22,60.24,60.11,60.12,92339.0
2024-01-24 11:40:00,60.13,60.19,60.1,60.18,58305.0,60.13,60.19,60.1,60.18,58305.0
2024-01-24 11:50:00,60.18,60.23,60.16,60.19,46648.0,60.18,60.23,60.16,60.19,46648.0
2024-01-24 12:00:00,60.19,60.2,60.12,60.15,106178.0,60.19,60.2,60.12,60.15,106178.0
2024-01-24 12:10:00,60.15,60.15,60.03,60.12,75901.0,60.15,60.15,60.03,60.12,75901.0
2024-01-24 12:20:00,60.12,60.12,60.04,60.06,64297.0,60.12,60.12,60.04,60.06,64297.0
2024-01-24 12:30:00,60.05,60.12,60.03,60.09,54790.0,60.05,60.12,60.03,60.09,54790.0
2024-01-24 12:40:00,60.09,60.24,60.09,60.23,69465.0,60.09,60.24,60.09,60.23,69465.0
2024-01-24 12:50:00,60.23,60.27,60.18,60.19,36221.0,60.23,60.27,60.18,60.19,36221.0
2024-01-24 13:00:00,60.19,60.24,60.15,60.18,94020.0,60.19,60.24,60.15,60.18,94020.0
2024-01-24 13:10:00,60.18,60.18,60.09,60.13,51565.0,60.18,60.18,60.09,60.13,51565.0
2024-01-24 13:20:00,60.13,60.13,60.08,60.1,59372.0,60.13,60.13,60.08,60.1,59372.0
2024-01-24 13:30:00,60.1,60.12,60.06,60.09,55050.0,60.1,60.12,60.06,60.09,55050.0
2024-01-24 13:40:00,60.09,60.13,60.05,60.13,37607.0,60.09,60.13,60.05,60.13,37607.0
2024-01-24 13:50:00,60.13,60.16,60.1,60.15,61543.0,60.13,60.16,60.1,60.15,61543.0
2024-01-24 14:00:00,60.16,60.17,60.07,60.07,58974.0,60.16,60.17,60.07,60.07,58974.0
2024-01-24 14:10:00,60.07,60.09,60.03,60.07,70193.0,60.07,60.09,60.03,60.07,70193.0
2024-01-24 14:20:00,60.07,60.14,60.05,60.13,125266.0,60.07,60.14,60.05,60.13,125266.0
2024-01-24 14:30:00,60.14,60.14,60.02,60.03,63450.0,60.14,60.14,60.02,60.03,63450.0
2024-01-24 14:40:00,60.02,60.13,60.01,60.12,101835.0,60.02,60.13,60.01,60.12,101835.0
2024-01-24 14:50:00,60.13,60.13,60.04,60.05,69444.0,60.13,60.13,60.04,60.05,69444.0
2024-01-24 15:00:00,60.05,60.21,60.04,60.17,165270.0,60.05,60.21,60.04,60.17,165270.0
2024-01-24 15:10:00,60.16,60.18,60.03,60.05,117340.0,60.16,60.18,60.03,60.05,117340.0
2024-01-24 15:20:00,60.05,60.07,59.99,60.05,102744.0,60.05,60.07,59.99,60.05,102744.0
2024-01-24 15:30:00,60.05,60.14,60.03,60.05,249223.0,60.05,60.14,60.03,60.05,249223.0
2024-01-24 15:40:00,60.05,60.11,59.96,59.96,267670.0,60.05,60.11,59.96,59.96,267670.0
2024-01-24 15:50:00,59.96,59.98,59.85,59.92,592517.0,59.96,59.98,59.85,59.92,592517.0
2024-01-25 09:30:00,60.27,60.3,59.97,60.03,170842.0,60.27,60.3,59.97,60.03,170842.0
2024-01-25 09:40:00,60.04,60.26,60.03,60.12,85998.0,60.04,60.26,60.03,60.12,85998.0
2024-01-25 09:50:00,60.12,60.23,60.1,60.19,76695.0,60.12,60.23,60.1,60.19,76695.0
2024-01-25 10:00:00,60.19,60.23,60.05,60.1,77794.0,60.19,60.23,60.05,60.1,77794.0
2024-01-25 10:10:00,60.1,60.12,60.0,60.07,89036.0,60.1,60.12,60.0,60.07,89036.0
2024-01-25 10:20:00,60.08,60.17,60.0,60.05,935044.0,60.08,60.17,60.0,60.05,935044.0
2024-01-25 10:30:00,60.05,60.19,60.03,60.17,78698.0,60.05,60.19,60.03,60.17,78698.0
2024-01-25 10:40:00,60.18,60.18,60.1,60.12,83892.0,60.18,60.18,60.1,60.12,83892.0
2024-01-25 10:50:00,60.12,60.17,60.08,60.14,67052.0,60.12,60.17,60.08,60.14,67052.0
2024-01-25 11:00:00,60.13,60.27,60.13,60.24,103909.0,60.13,60.27,60.13,60.24,103909.0
2024-01-25 11:10:00,60.24,60.29,60.2,60.25,100776.0,60.24,60.29,60.2,60.25,100776.0
2024-01-25 11:20:00,60.24,60.26,60.18,60.22,71034.0,60.24,60.26,60.18,60.22,71034.0
2024-01-25 11:30:00,60.22,60.35,60.22,60.32,142932.0,60.22,60.35,60.22,60.32,142932.0
2024-01-25 11:40:00,60.32,60.32,60.21,60.24,99443.0,60.32,60.32,60.21,60.24,99443.0
2024-01-25 11:50:00,60.24,60.27,60.2,60.21,71975.0,60.24,60.27,60.2,60.21,71975.0
2024-01-25 12:00:00,60.21,60.22,60.15,60.21,89063.0,60.21,60.22,60.15,60.21,89063.0
2024-01-25 12:10:00,60.2,60.26,60.19,60.24,85699.0,60.2,60.26,60.19,60.24,85699.0
2024-01-25 12:20:00,60.24,60.3,60.22,60.28,55526.0,60.24,60.3,60.22,60.28,55526.0
2024-01-25 12:30:00,60.29,60.36,60.28,60.33,211665.0,60.29,60.36,60.28,60.33,211665.0
2024-01-25 12:40:00,60.32,60.36,60.29,60.35,55967.0,60.32,60.36,60.29,60.35,55967.0
2024-01-25 12:50:00,60.34,60.37,60.33,60.36,43598.0,60.34,60.37,60.33,60.36,43598.0
2024-01-25 13:00:00,60.37,60.44,60.34,60.43,88924.0,60.37,60.44,60.34,60.43,88924.0
2024-01-25 13:10:00,60.43,60.45,60.36,60.39,62495.0,60.43,60.45,60.36,60.39,62495.0
2024-01-25 13:20:00,60.39,60.41,60.34,60.35,46929.0,60.39,60.41,60.34,60.35,46929.0
2024-01-25 13:30:00,60.35,60.45,60.35,60.44,75399.0,60.35,60.45,60.35,60.44,75399.0
2024-01-25 13:40:00,60.45,60.49,60.43,60.48,44762.0,60.45,60.49,60.43,60.48,44762.0
2024-01-25 13:50:00,60.48,60.57,60.47,60.55,78622.0,60.48,60.57,60.47,60.55,78622.0
2024-01-25 14:00:00,60.55,60.59,60.51,60.58,97899.0,60.55,60.59,60.51,60.58,97899.0
2024-01-25 14:10:00,60.58,60.63,60.56,60.6,85250.0,60.58,60.63,60.56,60.6,85250.0
2024-01-25 14:20:00,60.6,60.65,60.57,60.64,59254.0,60.6,60.65,60.57,60.64,59254.0
2024-01-25 14:30:00,60.64,60.73,60.63,60.64,50509.0,60.64,60.73,60.63,60.64,50509.0
2024-01-25 14:40:00,60.64,60.65,60.58,60.64,65933.0,60.64,60.65,60.58,60.64,65933.0
2024-01-25 14:50:00,60.63,60.69,60.58,60.67,74394.0,60.63,60.69,60.58,60.67,74394.0
2024-01-25 15:00:00,60.66,60.68,60.61,60.62,115877.0,60.66,60.68,60.61,60.62,115877.0
2024-01-25 15:10:00,60.62,60.63,60.56,60.61,148477.0,60.62,60.63,60.56,60.61,148477.0
2024-01-25 15:20:00,60.61,60.62,60.53,60.6,134277.0,60.61,60.62,60.53,60.6,134277.0
2024-01-25 15:30:00,60.59,60.69,60.58,60.69,161377.0,60.59,60.69,60.58,60.69,161377.0
2024-01-25 15:40:00,60.69,60.76,60.68,60.76,219709.0,60.69,60.76,60.68,60.76,219709.0
2024-01-25 15:50:00,60.76,60.86,60.74,60.83,674257.0,60.76,60.86,60.74,60.83,674257.0
2024-01-26 09:30:00,61.08,61.14,60.72,60.96,184553.0,61.08,61.14,60.72,60.96,184553.0
2024-01-26 09:40:00,60.97,61.01,60.84,60.96,93464.0,60.97,61.01,60.84,60.96,93464.0
2024-01-26 09:50:00,60.97,61.01,60.75,60.89,133067.0,60.97,61.01,60.75,60.89,133067.0
2024-01-26 10:00:00,60.88,61.05,60.78,61.04,115881.0,60.88,61.05,60.78,61.04,115881.0
2024-01-26 10:10:00,61.04,61.08,60.94,61.08,100532.0,61.04,61.08,60.94,61.08,100532.0
2024-01-26 10:20:00,61.08,61.16,61.01,61.13,211250.0,61.08,61.16,61.01,61.13,211250.0
2024-01-26 10:30:00,61.13,61.21,61.1,61.15,190697.0,61.13,61.21,61.1,61.15,190697.0
2024-01-26 10:40:00,61.14,61.24,61.14,61.2,94833.0,61.14,61.24,61.14,61.2,94833.0
2024-01-26 10:50:00,61.2,61.2,61.06,61.19,300114.0,61.2,61.2,61.06,61.19,300114.0
2024-01-26 11:00:00,61.19,61.26,61.18,61.23,62974.0,61.19,61.26,61.18,61.23,62974.0
2024-01-26 11:10:00,61.24,61.29,61.19,61.23,177702.0,61.24,61.29,61.19,61.23,177702.0
2024-01-26 11:20:00,61.23,61.28,61.21,61.28,93177.0,61.23,61.28,61.21,61.28,93177.0
2024-01-26 11:30:00,61.28,61.29,61.18,61.2,38080.0,61.28,61.29,61.18,61.2,38080.0
2024-01-26 11:40:00,61.2,61.29,61.2,61.25,36890.0,61.2,61.29,61.2,61.25,36890.0
2024-01-26 11:50:00,61.25,61.29,61.24,61.27,36937.0,61.25,61.29,61.24,61.27,36937.0
2024-01-26 12:00:00,61.27,61.31,61.21,61.22,166238.0,61.27,61.31,61.21,61.22,166238.0
2024-01-26 12:10:00,61.21,61.26,61.19,61.24,62046.0,61.21,61.26,61.19,61.24,62046.0
2024-01-26 12:20:00,61.25,61.25,61.19,61.22,66853.0,61.25,61.25,61.19,61.22,66853.0
2024-01-26 12:30:00,61.21,61.23,61.12,61.14,84475.0,61.21,61.23,61.12,61.14,84475.0
2024-01-26 12:40:00,61.14,61.16,61.01,61.01,42210.0,61.14,61.16,61.01,61.01,42210.0
2024-01-26 12:50:00,61.01,61.03,60.99,61.02,46310.0,61.01,61.03,60.99,61.02,46310.0
2024-01-26 13:00:00,61.01,61.04,60.99,61.02,54055.0,61.01,61.04,60.99,61.02,54055.0
2024-01-26 13:10:00,61.02,61.04,60.99,61.03,42025.0,61.02,61.04,60.99,61.03,42025.0
2024-01-26 13:20:00,61.03,61.05,60.93,60.95,39728.0,61.03,61.05,60.93,60.95,39728.0
2024-01-26 13:30:00,60.94,61.01,60.93,60.97,48708.0,60.94,61.01,60.93,60.97,48708.0
2024-01-26 13:40:00,60.97,61.02,60.92,61.02,53586.0,60.97,61.02,60.92,61.02,53586.0
2024-01-26 13:50:00,61.02,61.09,61.01,61.07,59240.0,61.02,61.09,61.01,61.07,59240.0
2024-01-26 14:00:00,61.08,61.13,61.06,61.08,48601.0,61.08,61.13,61.06,61.08,48601.0
2024-01-26 14:10:00,61.09,61.12,61.06,61.1,50255.0,61.09,61.12,61.06,61.1,50255.0
2024-01-26 14:20:00,61.09,61.11,61.07,61.1,53983.0,61.09,61.11,61.07,61.1,53983.0
2024-01-26 14:30:00,61.1,61.12,61.06,61.09,48723.0,61.1,61.12,61.06,61.09,48723.0
2024-01-26 14:40:00,61.09,61.16,61.08,61.16,86885.0,61.09,61.16,61.08,61.16,86885.0
2024-01-26 14:50:00,61.16,61.21,61.12,61.17,73192.0,61.16,61.21,61.12,61.17,73192.0
2024-01-26 15:00:00,61.17,61.21,61.14,61.2,71183.0,61.17,61.21,61.14,61.2,71183.0
2024-01-26 15:10:00,61.2,61.24,61.17,61.18,113614.0,61.2,61.24,61.17,61.18,113614.0
2024-01-26 15:20:00,61.17,61.18,61.13,61.15,72210.0,61.17,61.18,61.13,61.15,72210.0
2024-01-26 15:30:00,61.15,61.18,61.11,61.13,112509.0,61.15,61.18,61.11,61.13,112509.0
2024-01-26 15:40:00,61.13,61.17,61.1,61.17,156758.0,61.13,61.17,61.1,61.17,156758.0
2024-01-26 15:50:00,61.16,61.17,61.07,61.12,477033.0,61.16,61.17,61.07,61.12,477033.0
2024-01-29 09:30:00,60.91,61.03,60.78,60.95,320840.0,60.91,61.03,60.78,60.95,320840.0
2024-01-29 09:40:00,60.97,61.12,60.91,61.04,87403.0,60.97,61.12,60.91,61.04,87403.0
2024-01-29 09:50:00,61.05,61.06,60.93,61.04,54465.0,61.05,61.06,60.93,61.04,54465.0
2024-01-29 10:00:00,61.04,61.08,60.94,61.0,84037.0,61.04,61.08,60.94,61.0,84037.0
2024-01-29 10:10:00,61.0,61.06,60.99,61.03,55607.0,61.0,61.06,60.99,61.03,55607.0
2024-01-29 10:20:00,61.03,61.03,60.9,60.92,59818.0,61.03,61.03,60.9,60.92,59818.0
2024-01-29 10:30:00,60.91,60.94,60.87,60.92,51265.0,60.91,60.94,60.87,60.92,51265.0
2024-01-29 10:40:00,60.92,60.92,60.84,60.89,61121.0,60.92,60.92,60.84,60.89,61121.0
2024-01-29 10:50:00,60.89,60.94,60.87,60.91,70940.0,60.89,60.94,60.87,60.91,70940.0
2024-01-29 11:00:00,60.91,60.91,60.82,60.86,60544.0,60.91,60.91,60.82,60.86,60544.0
2024-01-29 11:10:00,60.87,60.92,60.82,60.92,60169.0,60.87,60.92,60.82,60.92,60169.0
2024-01-29 11:20:00,60.92,60.95,60.87,60.94,60934.0,60.92,60.95,60.87,60.94,60934.0
2024-01-29 11:30:00,60.94,61.02,60.94,61.01,96555.0,60.94,61.02,60.94,61.01,96555.0
2024-01-29 11:40:00,61.01,61.06,60.99,61.04,50183.0,61.01,61.06,60.99,61.04,50183.0
2024-01-29 11:50:00,61.05,61.07,61.03,61.04,57837.0,61.05,61.07,61.03,61.04,57837.0
2024-01-29 12:00:00,61.04,61.07,61.0,61.07,50506.0,61.04,61.07,61.0,61.07,50506.0
2024-01-29 12:10:00,61.06,61.06,61.01,61.02,36851.0,61.06,61.06,61.01,61.02,36851.0
2024-01-29 12:20:00,61.02,61.03,60.98,61.03,41479.0,61.02,61.03,60.98,61.03,41479.0
2024-01-29 12:30:00,61.03,61.08,60.99,61.05,78596.0,61.03,61.08,60.99,61.05,78596.0
2024-01-29 12:40:00,61.05,61.08,61.04,61.08,126097.0,61.05,61.08,61.04,61.08,126097.0
2024-01-29 12:50:00,61.08,61.15,61.07,61.15,74066.0,61.08,61.15,61.07,61.15,74066.0
2024-01-29 13:00:00,61.15,61.18,61.09,61.16,73775.0,61.15,61.18,61.09,61.16,73775.0
2024-01-29 13:10:00,61.16,61.21,61.15,61.19,43010.0,61.16,61.21,61.15,61.19,43010.0
2024-01-29 13:20:00,61.19,61.25,61.16,61.24,42583.0,61.19,61.25,61.16,61.24,42583.0
2024-01-29 13:30:00,61.24,61.26,61.19,61.2,34786.0,61.24,61.26,61.19,61.2,34786.0
2024-01-29 13:40:00,61.19,61.22,61.06,61.06,118178.0,61.19,61.22,61.06,61.06,118178.0
2024-01-29 13:50:00,61.07,61.08,60.97,60.98,91421.0,61.07,61.08,60.97,60.98,91421.0
2024-01-29 14:00:00,60.97,61.05,60.97,61.01,163185.0,60.97,61.05,60.97,61.01,163185.0
2024-01-29 14:10:00,61.01,61.07,61.0,61.04,74091.0,61.01,61.07,61.0,61.04,74091.0
2024-01-29 14:20:00,61.05,61.08,61.0,61.02,60942.0,61.05,61.08,61.0,61.02,60942.0
2024-01-29 14:30:00,61.02,61.06,61.0,61.04,64275.0,61.02,61.06,61.0,61.04,64275.0
2024-01-29 14:40:00,61.04,61.09,61.02,61.03,106573.0,61.04,61.09,61.02,61.03,106573.0
2024-01-29 14:50:00,61.03,61.05,61.02,61.04,67909.0,61.03,61.05,61.02,61.04,67909.0
2024-01-29 15:00:00,61.04,61.18,61.03,61.16,126645.0,61.04,61.18,61.03,61.16,126645.0
2024-01-29 15:10:00,61.16,61.17,61.08,61.16,90588.0,61.16,61.17,61.08,61.16,90588.0
2024-01-29 15:20:00,61.17,61.22,61.14,61.18,111335.0,61.17,61.22,61.14,61.18,111335.0
2024-01-29 15:30:00,61.19,61.24,61.18,61.2,114190.0,61.19,61.24,61.18,61.2,114190.0
2024-01-29 15:40:00,61.2,61.22,61.15,61.17,212825.0,61.2,61.22,61.15,61.17,212825.0
2024-01-29 15:50:00,61.18,61.34,61.14,61.32,483266.0,61.18,61.34,61.14,61.32,483266.0
2024-01-30 09:30:00,61.32,61.4,61.09,61.09,274130.0,61.32,61.4,61.09,61.09,274130.0
2024-01-30 09:40:00,61.09,61.41,61.08,61.32,190002.0,61.09,61.41,61.08,61.32,190002.0
2024-01-30 09:50:00,61.32,61.46,61.26,61.44,195233.0,61.32,61.46,61.26,61.44,195233.0
2024-01-30 10:00:00,61.43,61.43,61.19,61.24,106448.0,61.43,61.43,61.19,61.24,106448.0
2024-01-30 10:10:00,61.24,61.35,61.22,61.32,73200.0,61.24,61.35,61.22,61.32,73200.0
2024-01-30 10:20:00,61.33,61.36,61.21,61.36,63206.0,61.33,61.36,61.21,61.36,63206.0
2024-01-30 10:30:00,61.36,61.36,61.27,61.3,70479.0,61.36,61.36,61.27,61.3,70479.0
2024-01-30 10:40:00,61.29,61.3,61.19,61.2,60088.0,61.29,61.3,61.19,61.2,60088.0
2024-01-30 10:50:00,61.2,61.23,61.16,61.2,99919.0,61.2,61.23,61.16,61.2,99919.0
2024-01-30 11:00:00,61.2,61.3,61.15,61.29,89015.0,61.2,61.3,61.15,61.29,89015.0
2024-01-30 11:10:00,61.29,61.32,61.21,61.24,59184.0,61.29,61.32,61.21,61.24,59184.0
2024-01-30 11:20:00,61.25,61.28,61.22,61.23,51801.0,61.25,61.28,61.22,61.23,51801.0
2024-01-30 11:30:00,61.24,61.26,61.16,61.16,103270.0,61.24,61.26,61.16,61.16,103270.0
2024-01-30 11:40:00,61.17,61.22,61.13,61.19,42986.0,61.17,61.22,61.13,61.19,42986.0
2024-01-30 11:50:00,61.19,61.24,61.17,61.23,58670.0,61.19,61.24,61.17,61.23,58670.0
2024-01-30 12:00:00,61.23,61.28,61.22,61.28,98520.0,61.23,61.28,61.22,61.28,98520.0
2024-01-30 12:10:00,61.28,61.33,61.26,61.33,88482.0,61.28,61.33,61.26,61.33,88482.0
2024-01-30 12:20:00,61.33,61.35,61.3,61.31,50409.0,61.33,61.35,61.3,61.31,50409.0
2024-01-30 12:30:00,61.31,61.31,61.25,61.29,75986.0,61.31,61.31,61.25,61.29,75986.0
2024-01-30 12:40:00,61.29,61.32,61.27,61.3,55658.0,61.29,61.32,61.27,61.3,55658.0
2024-01-30 12:50:00,61.29,61.34,61.28,61.3,57943.0,61.29,61.34,61.28,61.3,57943.0
2024-01-30 13:00:00,61.3,61.31,61.24,61.26,71397.0,61.3,61.31,61.24,61.26,71397.0
2024-01-30 13:10:00,61.26,61.34,61.25,61.3,58631.0,61.26,61.34,61.25,61.3,58631.0
2024-01-30 13:20:00,61.3,61.35,61.29,61.33,89382.0,61.3,61.35,61.29,61.33,89382.0
2024-01-30 13:30:00,61.34,61.36,61.3,61.3,68876.0,61.34,61.36,61.3,61.3,68876.0
2024-01-30 13:40:00,61.3,61.32,61.26,61.29,70023.0,61.3,61.32,61.26,61.29,70023.0
2024-01-30 13:50:00,61.3,61.41,61.29,61.36,115972.0,61.3,61.41,61.29,61.36,115972.0
2024-01-30 14:00:00,61.36,61.41,61.35,61.41,66878.0,61.36,61.41,61.35,61.41,66878.0
2024-01-30 14:10:00,61.4,61.43,61.38,61.39,76062.0,61.4,61.43,61.38,61.39,76062.0
2024-01-30 14:20:00,61.39,61.44,61.38,61.4,88512.0,61.39,61.44,61.38,61.4,88512.0
2024-01-30 14:30:00,61.39,61.43,61.37,61.41,133467.0,61.39,61.43,61.37,61.41,133467.0
2024-01-30 14:40:00,61.4,61.42,61.33,61.33,82310.0,61.4,61.42,61.33,61.33,82310.0
2024-01-30 14:50:00,61.33,61.34,61.26,61.29,173176.0,61.33,61.34,61.26,61.29,173176.0
2024-01-30 15:00:00,61.29,61.35,61.27,61.3,123777.0,61.29,61.35,61.27,61.3,123777.0
2024-01-30 15:10:00,61.3,61.34,61.28,61.34,106936.0,61.3,61.34,61.28,61.34,106936.0
2024-01-30 15:20:00,61.34,61.36,61.26,61.28,167578.0,61.34,61.36,61.26,61.28,167578.0
2024-01-30 15:30:00,61.28,61.29,61.21,61.25,160153.0,61.28,61.29,61.21,61.25,160153.0
2024-01-30 15:40:00,61.24,61.25,61.18,61.23,269153.0,61.24,61.25,61.18,61.23,269153.0
2024-01-30 15:50:00,61.24,61.47,61.23,61.43,869047.0,61.24,61.47,61.23,61.43,869047.0
2024-01-31 09:30:00,64.0,64.49,63.1,63.67,664859.0,64.0,64.49,63.1,63.67,664859.0
2024-01-31 09:40:00,63.68,63.68,63.1,63.31,389380.0,63.68,63.68,63.1,63.31,389380.0
2024-01-31 09:50:00,63.31,63.32,62.91,63.0,387950.0,63.31,63.32,62.91,63.0,387950.0
2024-01-31 10:00:00,63.0,63.28,62.89,62.95,320323.0,63.0,63.28,62.89,62.95,320323.0
2024-01-31 10:10:00,62.96,63.25,62.93,62.99,362188.0,62.96,63.25,62.93,62.99,362188.0
2024-01-31 10:20:00,62.99,62.99,62.63,62.83,280257.0,62.99,62.99,62.63,62.83,280257.0
2024-01-31 10:30:00,62.84,62.98,62.68,62.84,277254.0,62.84,62.98,62.68,62.84,277254.0
2024-01-31 10:40:00,62.84,63.01,62.79,62.83,178182.0,62.84,63.01,62.79,62.83,178182.0
2024-01-31 10:50:00,62.83,63.11,62.77,62.9,314091.0,62.83,63.11,62.77,62.9,314091.0
2024-01-31 11:00:00,62.9,63.02,62.85,62.9,308988.0,62.9,63.02,62.85,62.9,308988.0
2024-01-31 11:10:00,62.9,63.01,62.83,62.95,181768.0,62.9,63.01,62.83,62.95,181768.0
2024-01-31 11:20:00,62.95,62.96,62.82,62.87,129845.0,62.95,62.96,62.82,62.87,129845.0
2024-01-31 11:30:00,62.87,62.92,62.75,62.9,161442.0,62.87,62.92,62.75,62.9,161442.0
2024-01-31 11:40:00,62.89,62.96,62.88,62.92,102241.0,62.89,62.96,62.88,62.92,102241.0
2024-01-31 11:50:00,62.92,63.01,62.88,63.01,115713.0,62.92,63.01,62.88,63.01,115713.0
2024-01-31 12:00:00,63.01,63.19,62.99,63.15,173968.0,63.01,63.19,62.99,63.15,173968.0
2024-01-31 12:10:00,63.15,63.32,63.1,63.27,173877.0,63.15,63.32,63.1,63.27,173877.0
2024-01-31 12:20:00,63.27,63.79,63.25,63.69,365508.0,63.27,63.79,63.25,63.69,365508.0
2024-01-31 12:30:00,63.68,63.79,63.57,63.66,339274.0,63.68,63.79,63.57,63.66,339274.0
2024-01-31 12:40:00,63.66,63.8,63.56,63.59,194714.0,63.66,63.8,63.56,63.59,194714.0
2024-01-31 12:50:00,63.6,63.62,63.46,63.57,179728.0,63.6,63.62,63.46,63.57,179728.0
2024-01-31 13:00:00,63.57,63.77,63.54,63.72,293126.0,63.57,63.77,63.54,63.72,293126.0
2024-01-31 13:10:00,63.72,63.77,63.51,63.61,108152.0,63.72,63.77,63.51,63.61,108152.0
2024-01-31 13:20:00,63.61,63.63,63.56,63.59,107298.0,63.61,63.63,63.56,63.59,107298.0
2024-01-31 13:30:00,63.59,63.59,63.42,63.46,89614.0,63.59,63.59,63.42,63.46,89614.0
2024-01-31 13:40:00,63.46,63.56,63.45,63.53,134031.0,63.46,63.56,63.45,63.53,134031.0
2024-01-31 13:50:00,63.52,63.68,63.48,63.68,106076.0,63.52,63.68,63.48,63.68,106076.0
2024-01-31 14:00:00,63.68,63.7,63.38,63.58,111950.0,63.68,63.7,63.38,63.58,111950.0
2024-01-31 14:10:00,63.59,63.68,63.53,63.54,134073.0,63.59,63.68,63.53,63.54,134073.0
2024-01-31 14:20:00,63.54,63.62,63.43,63.61,151511.0,63.54,63.62,63.43,63.61,151511.0
2024-01-31 14:30:00,63.6,63.95,63.6,63.93,179610.0,63.6,63.95,63.6,63.93,179610.0
2024-01-31 14:40:00,63.93,63.99,63.89,63.97,186682.0,63.93,63.99,63.89,63.97,186682.0
2024-01-31 14:50:00,63.97,63.97,63.52,63.56,256037.0,63.97,63.97,63.52,63.56,256037.0
2024-01-31 15:00:00,63.55,63.61,63.35,63.46,204598.0,63.55,63.61,63.35,63.46,204598.0
2024-01-31 15:10:00,63.46,63.7,63.45,63.53,167693.0,63.46,63.7,63.45,63.53,167693.0
2024-01-31 15:20:00,63.53,63.56,63.42,63.52,170306.0,63.53,63.56,63.42,63.52,170306.0
2024-01-31 15:30:00,63.52,63.63,63.47,63.57,165077.0,63.52,63.63,63.47,63.57,165077.0
2024-01-31 15:40:00,63.56,63.6,63.45,63.58,337551.0,63.56,63.6,63.45,63.58,337551.0
2024-01-31 15:50:00,63.59,63.59,63.24,63.24,1027297.0,63.59,63.59,63.24,63.24,1027297.0
2024-02-01 09:30:00,64.47,64.64,63.63,63.88,525382.0,64.47,64.64,63.63,63.88,525382.0
2024-02-01 09:40:00,63.86,64.11,63.6,63.82,352358.0,63.86,64.11,63.6,63.82,352358.0
2024-02-01 09:50:00,63.82,63.91,63.5,63.54,141864.0,63.82,63.91,63.5,63.54,141864.0
2024-02-01 10:00:00,63.48,63.72,63.39,63.7,219672.0,63.48,63.72,63.39,63.7,219672.0
2024-02-01 10:10:00,63.7,64.03,63.69,64.01,122406.0,63.7,64.03,63.69,64.01,122406.0
2024-02-01 10:20:00,64.01,64.24,63.95,64.23,222116.0,64.01,64.24,63.95,64.23,222116.0
2024-02-01 10:30:00,64.24,64.33,64.15,64.21,148353.0,64.24,64.33,64.15,64.21,148353.0
2024-02-01 10:40:00,64.2,64.21,63.88,63.94,145711.0,64.2,64.21,63.88,63.94,145711.0
2024-02-01 10:50:00,63.95,63.99,63.89,63.99,109994.0,63.95,63.99,63.89,63.99,109994.0
2024-02-01 11:00:00,63.99,64.08,63.94,63.95,219787.0,63.99,64.08,63.94,63.95,219787.0
2024-02-01 11:10:00,63.96,64.04,63.91,64.0,128612.0,63.96,64.04,63.91,64.0,128612.0
2024-02-01 11:20:00,64.0,64.17,64.0,64.13,185146.0,64.0,64.17,64.0,64.13,185146.0
2024-02-01 11:30:00,64.13,64.31,64.12,64.26,172664.0,64.13,64.31,64.12,64.26,172664.0
2024-02-01 11:40:00,64.26,64.28,64.16,64.2,127083.0,64.26,64.28,64.16,64.2,127083.0
2024-02-01 11:50:00,64.2,64.28,64.06,64.08,180896.0,64.2,64.28,64.06,64.08,180896.0
2024-02-01 12:00:00,64.08,64.29,64.03,64.23,154438.0,64.08,64.29,64.03,64.23,154438.0
2024-02-01 12:10:00,64.22,64.36,64.17,64.36,127033.0,64.22,64.36,64.17,64.36,127033.0
2024-02-01 12:20:00,64.36,64.37,64.23,64.27,71961.0,64.36,64.37,64.23,64.27,71961.0
2024-02-01 12:30:00,64.28,64.37,64.24,64.37,208240.0,64.28,64.37,64.24,64.37,208240.0
2024-02-01 12:40:00,64.37,64.5,64.36,64.5,107021.0,64.37,64.5,64.36,64.5,107021.0
2024-02-01 12:50:00,64.52,64.6,64.5,64.57,175497.0,64.52,64.6,64.5,64.57,175497.0
2024-02-01 13:00:00,64.56,64.7,64.55,64.66,128629.0,64.56,64.7,64.55,64.66,128629.0
2024-02-01 13:10:00,64.66,64.68,64.44,64.45,128222.0,64.66,64.68,64.44,64.45,128222.0
2024-02-01 13:20:00,64.45,64.5,64.43,64.44,103189.0,64.45,64.5,64.43,64.44,103189.0
2024-02-01 13:30:00,64.45,64.63,64.41,64.47,247178.0,64.45,64.63,64.41,64.47,247178.0
2024-02-01 13:40:00,64.47,64.6,64.43,64.59,59390.0,64.47,64.6,64.43,64.59,59390.0
2024-02-01 13:50:00,64.59,64.76,64.59,64.72,149504.0,64.59,64.76,64.59,64.72,149504.0
2024-02-01 14:00:00,64.72,64.77,64.69,64.73,100356.0,64.72,64.77,64.69,64.73,100356.0
2024-02-01 14:10:00,64.73,64.78,64.7,64.75,134199.0,64.73,64.78,64.7,64.75,134199.0
2024-02-01 14:20:00,64.74,64.88,64.74,64.8,209000.0,64.74,64.88,64.74,64.8,209000.0
2024-02-01 14:30:00,64.81,64.82,64.71,64.75,128268.0,64.81,64.82,64.71,64.75,128268.0
2024-02-01 14:40:00,64.75,64.81,64.74,64.75,102151.0,64.75,64.81,64.74,64.75,102151.0
2024-02-01 14:50:00,64.75,64.77,64.71,64.75,112869.0,64.75,64.77,64.71,64.75,112869.0
2024-02-01 15:00:00,64.75,64.75,64.52,64.56,236137.0,64.75,64.75,64.52,64.56,236137.0
2024-02-01 15:10:00,64.56,64.73,64.54,64.72,185115.0,64.56,64.73,64.54,64.72,185115.0
2024-02-01 15:20:00,64.72,64.73,64.62,64.69,163764.0,64.72,64.73,64.62,64.69,163764.0
2024-02-01 15:30:00,64.69,64.74,64.66,64.71,155473.0,64.69,64.74,64.66,64.71,155473.0
2024-02-01 15:40:00,64.71,64.79,64.7,64.78,341307.0,64.71,64.79,64.7,64.78,341307.0
2024-02-01 15:50:00,64.79,64.91,64.78,64.8,1120819.0,64.79,64.91,64.78,64.8,1120819.0
2024-02-02 09:30:00,65.0,65.0,64.27,64.31,399055.0,65.0,65.0,64.27,64.31,399055.0
2024-02-02 09:40:00,64.3,64.51,64.16,64.47,190748.0,64.3,64.51,64.16,64.47,190748.0
2024-02-02 09:50:00,64.46,64.69,64.43,64.61,271425.0,64.46,64.69,64.43,64.61,271425.0
2024-02-02 10:00:00,64.59,64.62,64.38,64.55,185925.0,64.59,64.62,64.38,64.55,185925.0
2024-02-02 10:10:00,64.56,64.67,64.49,64.51,93380.0,64.56,64.67,64.49,64.51,93380.0
2024-02-02 10:20:00,64.49,64.53,64.32,64.37,115276.0,64.49,64.53,64.32,64.37,115276.0
2024-02-02 10:30:00,64.37,64.42,64.29,64.31,126726.0,64.37,64.42,64.29,64.31,126726.0
2024-02-02 10:40:00,64.31,64.48,64.23,64.47,157765.0,64.31,64.48,64.23,64.47,157765.0
2024-02-02 10:50:00,64.48,64.61,64.47,64.5,196728.0,64.48,64.61,64.47,64.5,196728.0
2024-02-02 11:00:00,64.5,64.53,64.39,64.42,296229.0,64.5,64.53,64.39,64.42,296229.0
2024-02-02 11:10:00,64.42,64.48,64.35,64.38,190396.0,64.42,64.48,64.35,64.38,190396.0
2024-02-02 11:20:00,64.38,64.44,64.3,64.44,231080.0,64.38,64.44,64.3,64.44,231080.0
2024-02-02 11:30:00,64.43,64.51,64.38,64.42,104391.0,64.43,64.51,64.38,64.42,104391.0
2024-02-02 11:40:00,64.42,64.54,64.39,64.51,257469.0,64.42,64.54,64.39,64.51,257469.0
2024-02-02 11:50:00,64.5,64.61,64.39,64.44,150870.0,64.5,64.61,64.39,64.44,150870.0
2024-02-02 12:00:00,64.44,64.47,64.31,64.34,372260.0,64.44,64.47,64.31,64.34,372260.0
2024-02-02 12:10:00,64.33,64.34,64.15,64.16,240984.0,64.33,64.34,64.15,64.16,240984.0
2024-02-02 12:20:00,64.16,64.44,64.1,64.42,259213.0,64.16,64.44,64.1,64.42,259213.0
2024-02-02 12:30:00,64.44,64.56,64.38,64.45,159219.0,64.44,64.56,64.38,64.45,159219.0
2024-02-02 12:40:00,64.45,64.53,64.34,64.39,167755.0,64.45,64.53,64.34,64.39,167755.0
2024-02-02 12:50:00,64.38,64.47,64.29,64.46,103155.0,64.38,64.47,64.29,64.46,103155.0
2024-02-02 13:00:00,64.46,64.5,64.42,64.42,82086.0,64.46,64.5,64.42,64.42,82086.0
2024-02-02 13:10:00,64.41,64.43,64.32,64.4,98692.0,64.41,64.43,64.32,64.4,98692.0
2024-02-02 13:20:00,64.39,64.56,64.34,64.53,728358.0,64.39,64.56,64.34,64.53,728358.0
2024-02-02 13:30:00,64.53,64.61,64.5,64.59,72881.0,64.53,64.61,64.5,64.59,72881.0
2024-02-02 13:40:00,64.6,64.65,64.53,64.58,105440.0,64.6,64.65,64.53,64.58,105440.0
2024-02-02 13:50:00,64.59,64.64,64.55,64.56,329992.0,64.59,64.64,64.55,64.56,329992.0
2024-02-02 14:00:00,64.56,64.58,64.46,64.47,123430.0,64.56,64.58,64.46,64.47,123430.0
2024-02-02 14:10:00,64.47,64.51,64.41,64.48,80528.0,64.47,64.51,64.41,64.48,80528.0
2024-02-02 14:20:00,64.48,64.52,64.43,64.52,142733.0,64.48,64.52,64.43,64.52,142733.0
2024-02-02 14:30:00,64.51,64.56,64.49,64.51,87493.0,64.51,64.56,64.49,64.51,87493.0
2024-02-02 14:40:00,64.51,64.56,64.45,64.5,93789.0,64.51,64.56,64.45,64.5,93789.0
2024-02-02 14:50:00,64.5,64.53,64.44,64.5,94895.0,64.5,64.53,64.44,64.5,94895.0
2024-02-02 15:00:00,64.5,64.55,64.43,64.51,126281.0,64.5,64.55,64.43,64.51,126281.0
2024-02-02 15:10:00,64.52,64.6,64.47,64.58,313685.0,64.52,64.6,64.47,64.58,313685.0
2024-02-02 15:20:00,64.58,64.65,64.54,64.64,117379.0,64.58,64.65,64.54,64.64,117379.0
2024-02-02 15:30:00,64.64,64.65,64.5,64.53,160029.0,64.64,64.65,64.5,64.53,160029.0
2024-02-02 15:40:00,64.52,64.53,64.45,64.53,252689.0,64.52,64.53,64.45,64.53,252689.0
2024-02-02 15:50:00,64.52,64.55,64.32,64.36,1240842.0,64.52,64.55,64.32,64.36,1240842.0
2024-02-05 09:30:00,64.43,64.58,64.14,64.56,504859.0,64.43,64.58,64.14,64.56,504859.0
2024-02-05 09:40:00,64.58,64.93,64.54,64.93,197555.0,64.58,64.93,64.54,64.93,197555.0
2024-02-05 09:50:00,64.94,65.0,64.84,64.92,164291.0,64.94,65.0,64.84,64.92,164291.0
2024-02-05 10:00:00,64.92,65.01,64.65,64.66,169372.0,64.92,65.01,64.65,64.66,169372.0
2024-02-05 10:10:00,64.66,64.75,64.58,64.69,208433.0,64.66,64.75,64.58,64.69,208433.0
2024-02-05 10:20:00,64.69,64.8,64.64,64.74,114221.0,64.69,64.8,64.64,64.74,114221.0
2024-02-05 10:30:00,64.75,64.76,64.62,64.73,105633.0,64.75,64.76,64.62,64.73,105633.0
2024-02-05 10:40:00,64.74,64.8,64.66,64.73,100270.0,64.74,64.8,64.66,64.73,100270.0
2024-02-05 10:50:00,64.73,64.75,64.65,64.66,132636.0,64.73,64.75,64.65,64.66,132636.0
2024-02-05 11:00:00,64.66,64.66,64.56,64.58,78766.0,64.66,64.66,64.56,64.58,78766.0
2024-02-05 11:10:00,64.57,64.62,64.53,64.59,148045.0,64.57,64.62,64.53,64.59,148045.0
2024-02-05 11:20:00,64.6,64.63,64.51,64.53,117248.0,64.6,64.63,64.51,64.53,117248.0
2024-02-05 11:30:00,64.53,64.68,64.52,64.6,69974.0,64.53,64.68,64.52,64.6,69974.0
2024-02-05 11:40:00,64.61,64.7,64.55,64.67,75992.0,64.61,64.7,64.55,64.67,75992.0
2024-02-05 11:50:00,64.67,64.68,64.57,64.59,45580.0,64.67,64.68,64.57,64.59,45580.0
2024-02-05 12:00:00,64.59,64.63,64.51,64.62,69269.0,64.59,64.63,64.51,64.62,69269.0
2024-02-05 12:10:00,64.62,64.68,64.61,64.61,60421.0,64.62,64.68,64.61,64.61,60421.0
2024-02-05 12:20:00,64.61,64.69,64.58,64.69,58729.0,64.61,64.69,64.58,64.69,58729.0
2024-02-05 12:30:00,64.69,64.73,64.67,64.7,57412.0,64.69,64.73,64.67,64.7,57412.0
2024-02-05 12:40:00,64.7,64.82,64.7,64.77,85616.0,64.7,64.82,64.7,64.77,85616.0
2024-02-05 12:50:00,64.78,64.8,64.61,64.62,59688.0,64.78,64.8,64.61,64.62,59688.0
2024-02-05 13:00:00,64.63,64.63,64.55,64.62,79575.0,64.63,64.63,64.55,64.62,79575.0
2024-02-05 13:10:00,64.62,64.73,64.6,64.71,87211.0,64.62,64.73,64.6,64.71,87211.0
2024-02-05 13:20:00,64.7,64.73,64.65,64.66,76480.0,64.7,64.73,64.65,64.66,76480.0
2024-02-05 13:30:00,64.66,64.8,64.65,64.77,39285.0,64.66,64.8,64.65,64.77,39285.0
2024-02-05 13:40:00,64.77,64.79,64.65,64.69,43447.0,64.77,64.79,64.65,64.69,43447.0
2024-02-05 13:50:00,64.69,64.72,64.59,64.64,106308.0,64.69,64.72,64.59,64.64,106308.0
2024-02-05 14:00:00,64.64,64.65,64.54,64.56,49317.0,64.64,64.65,64.54,64.56,49317.0
2024-02-05 14:10:00,64.56,64.62,64.53,64.62,46382.0,64.56,64.62,64.53,64.62,46382.0
2024-02-05 14:20:00,64.62,64.64,64.57,64.58,34799.0,64.62,64.64,64.57,64.58,34799.0
2024-02-05 14:30:00,64.58,64.64,64.57,64.61,35452.0,64.58,64.64,64.57,64.61,35452.0
2024-02-05 14:40:00,64.61,64.66,64.58,64.64,42518.0,64.61,64.66,64.58,64.64,42518.0
2024-02-05 14:50:00,64.64,64.7,64.6,64.7,32817.0,64.64,64.7,64.6,64.7,32817.0
2024-02-05 15:00:00,64.7,64.7,64.61,64.62,70552.0,64.7,64.7,64.61,64.62,70552.0
2024-02-05 15:10:00,64.62,64.66,64.56,64.59,60239.0,64.62,64.66,64.56,64.59,60239.0
2024-02-05 15:20:00,64.59,64.68,64.53,64.67,158462.0,64.59,64.68,64.53,64.67,158462.0
2024-02-05 15:30:00,64.68,64.7,64.64,64.68,111017.0,64.68,64.7,64.64,64.68,111017.0
2024-02-05 15:40:00,64.68,64.7,64.54,64.58,179197.0,64.68,64.7,64.54,64.58,179197.0
2024-02-05 15:50:00,64.57,64.59,64.39,64.46,545927.0,64.57,64.59,64.39,64.46,545927.0
2024-02-06 09:30:00,64.68,64.73,64.15,64.2,169598.0,64.68,64.73,64.15,64.2,169598.0
2024-02-06 09:40:00,64.21,64.44,64.18,64.32,104282.0,64.21,64.44,64.18,64.32,104282.0
2024-02-06 09:50:00,64.32,64.37,64.18,64.28,107670.0,64.32,64.37,64.18,64.28,107670.0
2024-02-06 10:00:00,64.26,64.32,64.1,64.13,141957.0,64.26,64.32,64.1,64.13,141957.0
2024-02-06 10:10:00,64.14,64.3,64.08,64.19,200991.0,64.14,64.3,64.08,64.19,200991.0
2024-02-06 10:20:00,64.18,64.31,64.14,64.22,76701.0,64.18,64.31,64.14,64.22,76701.0
2024-02-06 10:30:00,64.21,64.27,64.18,64.26,73631.0,64.21,64.27,64.18,64.26,73631.0
2024-02-06 10:40:00,64.24,64.34,64.24,64.31,45108.0,64.24,64.34,64.24,64.31,45108.0
2024-02-06 10:50:00,64.31,64.43,64.31,64.42,57587.0,64.31,64.43,64.31,64.42,57587.0
2024-02-06 11:00:00,64.42,64.47,64.38,64.43,56022.0,64.42,64.47,64.38,64.43,56022.0
2024-02-06 11:10:00,64.43,64.58,64.43,64.58,119320.0,64.43,64.58,64.43,64.58,119320.0
2024-02-06 11:20:00,64.58,64.58,64.45,64.51,69526.0,64.58,64.58,64.45,64.51,69526.0
2024-02-06 11:30:00,64.52,64.52,64.28,64.34,97037.0,64.52,64.52,64.28,64.34,97037.0
2024-02-06 11:40:00,64.33,64.37,64.27,64.3,117102.0,64.33,64.37,64.27,64.3,117102.0
2024-02-06 11:50:00,64.3,64.4,64.22,64.24,127890.0,64.3,64.4,64.22,64.24,127890.0
2024-02-06 12:00:00,64.25,64.29,64.17,64.23,137722.0,64.25,64.29,64.17,64.23,137722.0
2024-02-06 12:10:00,64.23,64.5,64.21,64.45,132390.0,64.23,64.5,64.21,64.45,132390.0
2024-02-06 12:20:00,64.45,64.53,64.41,64.52,99250.0,64.45,64.53,64.41,64.52,99250.0
2024-02-06 12:30:00,64.52,64.52,64.43,64.48,59256.0,64.52,64.52,64.43,64.48,59256.0
2024-02-06 12:40:00,64.48,64.49,64.38,64.42,123139.0,64.48,64.49,64.38,64.42,123139.0
2024-02-06 12:50:00,64.42,64.5,64.41,64.48,47167.0,64.42,64.5,64.41,64.48,47167.0
2024-02-06 13:00:00,64.47,64.53,64.44,64.53,53962.0,64.47,64.53,64.44,64.53,53962.0
2024-02-06 13:10:00,64.53,64.58,64.5,64.56,48488.0,64.53,64.58,64.5,64.56,48488.0
2024-02-06 13:20:00,64.56,64.59,64.54,64.56,50214.0,64.56,64.59,64.54,64.56,50214.0
2024-02-06 13:30:00,64.57,64.69,64.56,64.64,62509.0,64.57,64.69,64.56,64.64,62509.0
2024-02-06 13:40:00,64.64,64.68,64.6,64.68,96327.0,64.64,64.68,64.6,64.68,96327.0
2024-02-06 13:50:00,64.68,64.69,64.61,64.69,55617.0,64.68,64.69,64.61,64.69,55617.0
2024-02-06 14:00:00,64.69,64.73,64.59,64.61,78452.0,64.69,64.73,64.59,64.61,78452.0
2024-02-06 14:10:00,64.61,64.66,64.57,64.58,54887.0,64.61,64.66,64.57,64.58,54887.0
2024-02-06 14:20:00,64.58,64.61,64.5,64.53,87793.0,64.58,64.61,64.5,64.53,87793.0
2024-02-06 14:30:00,64.53,64.54,64.43,64.45,136875.0,64.53,64.54,64.43,64.45,136875.0
2024-02-06 14:40:00,64.45,64.47,64.41,64.42,90779.0,64.45,64.47,64.41,64.42,90779.0
2024-02-06 14:50:00,64.42,64.5,64.4,64.45,78898.0,64.42,64.5,64.4,64.45,78898.0
2024-02-06 15:00:00,64.45,64.57,64.42,64.5,140992.0,64.45,64.57,64.42,64.5,140992.0
2024-02-06 15:10:00,64.5,64.51,64.43,64.48,106677.0,64.5,64.51,64.43,64.48,106677.0
2024-02-06 15:20:00,64.48,64.48,64.4,64.42,86119.0,64.48,64.48,64.4,64.42,86119.0
2024-02-06 15:30:00,64.42,64.61,64.42,64.61,72250.0,64.42,64.61,64.42,64.61,72250.0
2024-02-06 15:40:00,64.61,64.74,64.55,64.7,169247.0,64.61,64.74,64.55,64.7,169247.0
2024-02-06 15:50:00,64.7,64.83,64.65,64.8,495543.0,64.7,64.83,64.65,64.8,495543.0
2024-02-07 09:30:00,64.85,65.17,64.78,65.14,249764.0,64.85,65.17,64.78,65.14,249764.0
2024-02-07 09:40:00,65.13,65.33,65.01,65.11,396854.0,65.13,65.33,65.01,65.11,396854.0
2024-02-07 09:50:00,65.12,65.38,65.09,65.35,92420.0,65.12,65.38,65.09,65.35,92420.0
2024-02-07 10:00:00,65.33,65.43,65.22,65.32,95223.0,65.33,65.43,65.22,65.32,95223.0
2024-02-07 10:10:00,65.32,65.32,65.14,65.22,73364.0,65.32,65.32,65.14,65.22,73364.0
2024-02-07 10:20:00,65.23,65.28,65.17,65.21,63450.0,65.23,65.28,65.17,65.21,63450.0
2024-02-07 10:30:00,65.21,65.25,65.16,65.25,54379.0,65.21,65.25,65.16,65.25,54379.0
2024-02-07 10:40:00,65.25,65.33,65.22,65.27,59815.0,65.25,65.33,65.22,65.27,59815.0
2024-02-07 10:50:00,65.28,65.42,65.27,65.32,55405.0,65.28,65.42,65.27,65.32,55405.0
2024-02-07 11:00:00,65.32,65.34,65.15,65.29,134867.0,65.32,65.34,65.15,65.29,134867.0
2024-02-07 11:10:00,65.29,65.33,65.24,65.25,48992.0,65.29,65.33,65.24,65.25,48992.0
2024-02-07 11:20:00,65.26,65.26,65.15,65.23,57176.0,65.26,65.26,65.15,65.23,57176.0
2024-02-07 11:30:00,65.24,65.25,65.12,65.16,39762.0,65.24,65.25,65.12,65.16,39762.0
2024-02-07 11:40:00,65.16,65.24,65.11,65.24,40876.0,65.16,65.24,65.11,65.24,40876.0
2024-02-07 11:50:00,65.25,65.28,65.21,65.22,47958.0,65.25,65.28,65.21,65.22,47958.0
2024-02-07 12:00:00,65.23,65.23,65.15,65.18,51167.0,65.23,65.23,65.15,65.18,51167.0
2024-02-07 12:10:00,65.18,65.21,65.15,65.19,52814.0,65.18,65.21,65.15,65.19,52814.0
2024-02-07 12:20:00,65.19,65.2,65.04,65.06,53729.0,65.19,65.2,65.04,65.06,53729.0
2024-02-07 12:30:00,65.06,65.07,65.01,65.05,38240.0,65.06,65.07,65.01,65.05,38240.0
2024-02-07 12:40:00,65.05,65.15,65.03,65.14,82115.0,65.05,65.15,65.03,65.14,82115.0
2024-02-07 12:50:00,65.14,65.16,65.09,65.09,100765.0,65.14,65.16,65.09,65.09,100765.0
2024-02-07 13:00:00,65.1,65.18,65.0,65.02,95068.0,65.1,65.18,65.0,65.02,95068.0
2024-02-07 13:10:00,65.02,65.14,65.0,65.07,48959.0,65.02,65.14,65.0,65.07,48959.0
2024-02-07 13:20:00,65.08,65.15,65.07,65.14,115467.0,65.08,65.15,65.07,65.14,115467.0
2024-02-07 13:30:00,65.14,65.19,65.1,65.18,297209.0,65.14,65.19,65.1,65.18,297209.0
2024-02-07 13:40:00,65.18,65.25,65.16,65.17,258304.0,65.18,65.25,65.16,65.17,258304.0
2024-02-07 13:50:00,65.17,65.21,65.1,65.13,308800.0,65.17,65.21,65.1,65.13,308800.0
2024-02-07 14:00:00,65.12,65.14,65.07,65.12,94946.0,65.12,65.14,65.07,65.12,94946.0
2024-02-07 14:10:00,65.12,65.2,65.11,65.14,40920.0,65.12,65.2,65.11,65.14,40920.0
2024-02-07 14:20:00,65.14,65.18,65.09,65.09,67434.0,65.14,65.18,65.09,65.09,67434.0
2024-02-07 14:30:00,65.09,65.14,65.07,65.12,118727.0,65.09,65.14,65.07,65.12,118727.0
2024-02-07 14:40:00,65.1,65.2,65.08,65.17,41287.0,65.1,65.2,65.08,65.17,41287.0
2024-02-07 14:50:00,65.17,65.18,65.14,65.18,96130.0,65.17,65.18,65.14,65.18,96130.0
2024-02-07 15:00:00,65.17,65.27,65.16,65.25,103472.0,65.17,65.27,65.16,65.25,103472.0
2024-02-07 15:10:00,65.25,65.27,65.17,65.2,151347.0,65.25,65.27,65.17,65.2,151347.0
2024-02-07 15:20:00,65.19,65.21,65.13,65.19,108770.0,65.19,65.21,65.13,65.19,108770.0
2024-02-07 15:30:00,65.18,65.21,65.15,65.2,203845.0,65.18,65.21,65.15,65.2,203845.0
2024-02-07 15:40:00,65.2,65.24,65.16,65.17,188371.0,65.2,65.24,65.16,65.17,188371.0
2024-02-07 15:50:00,65.18,65.31,65.13,65.25,483617.0,65.18,65.31,65.13,65.25,483617.0
2024-02-08 09:30:00,65.05,65.14,64.65,65.0,235343.0,65.05,65.14,64.65,65.0,235343.0
2024-02-08 09:40:00,65.0,65.04,64.87,64.94,215015.0,65.0,65.04,64.87,64.94,215015.0
2024-02-08 09:50:00,64.94,65.02,64.82,64.88,166973.0,64.94,65.02,64.82,64.88,166973.0
2024-02-08 10:00:00,64.88,65.0,64.87,64.98,172775.0,64.88,65.0,64.87,64.98,172775.0
2024-02-08 10:10:00,64.99,65.01,64.9,64.93,146654.0,64.99,65.01,64.9,64.93,146654.0
2024-02-08 10:20:00,64.92,65.0,64.91,64.95,79982.0,64.92,65.0,64.91,64.95,79982.0
2024-02-08 10:30:00,64.94,64.97,64.77,64.8,202634.0,64.94,64.97,64.77,64.8,202634.0
2024-02-08 10:40:00,64.8,64.8,64.65,64.72,169657.0,64.8,64.8,64.65,64.72,169657.0
2024-02-08 10:50:00,64.72,64.72,64.48,64.51,148977.0,64.72,64.72,64.48,64.51,148977.0
2024-02-08 11:00:00,64.51,64.55,64.43,64.5,240572.0,64.51,64.55,64.43,64.5,240572.0
2024-02-08 11:10:00,64.51,64.56,64.46,64.52,140457.0,64.51,64.56,64.46,64.52,140457.0
2024-02-08 11:20:00,64.52,64.55,64.45,64.55,117678.0,64.52,64.55,64.45,64.55,117678.0
2024-02-08 11:30:00,64.53,64.56,64.45,64.51,71280.0,64.53,64.56,64.45,64.51,71280.0
2024-02-08 11:40:00,64.51,64.58,64.46,64.56,158025.0,64.51,64.58,64.46,64.56,158025.0
2024-02-08 11:50:00,64.56,64.58,64.51,64.55,133247.0,64.56,64.58,64.51,64.55,133247.0
2024-02-08 12:00:00,64.55,64.55,64.46,64.51,177796.0,64.55,64.55,64.46,64.51,177796.0
2024-02-08 12:10:00,64.51,64.55,64.5,64.53,81115.0,64.51,64.55,64.5,64.53,81115.0
2024-02-08 12:20:00,64.52,64.53,64.39,64.45,133794.0,64.52,64.53,64.39,64.45,133794.0
2024-02-08 12:30:00,64.45,64.49,64.41,64.45,149164.0,64.45,64.49,64.41,64.45,149164.0
2024-02-08 12:40:00,64.45,64.57,64.45,64.56,191742.0,64.45,64.57,64.45,64.56,191742.0
2024-02-08 12:50:00,64.56,64.56,64.49,64.52,100564.0,64.56,64.56,64.49,64.52,100564.0
2024-02-08 13:00:00,64.52,64.58,64.51,64.53,126478.0,64.52,64.58,64.51,64.53,126478.0
2024-02-08 13:10:00,64.54,64.66,64.51,64.62,173714.0,64.54,64.66,64.51,64.62,173714.0
2024-02-08 13:20:00,64.62,64.65,64.59,64.61,117818.0,64.62,64.65,64.59,64.61,117818.0
2024-02-08 13:30:00,64.61,64.71,64.59,64.71,89967.0,64.61,64.71,64.59,64.71,89967.0
2024-02-08 13:40:00,64.71,64.73,64.66,64.69,68541.0,64.71,64.73,64.66,64.69,68541.0
2024-02-08 13:50:00,64.69,64.74,64.68,64.72,70056.0,64.69,64.74,64.68,64.72,70056.0
2024-02-08 14:00:00,64.72,64.8,64.71,64.75,60461.0,64.72,64.8,64.71,64.75,60461.0
2024-02-08 14:10:00,64.75,64.88,64.74,64.88,65298.0,64.75,64.88,64.74,64.88,65298.0
2024-02-08 14:20:00,64.88,64.95,64.87,64.91,65441.0,64.88,64.95,64.87,64.91,65441.0
2024-02-08 14:30:00,64.92,64.98,64.83,64.96,142962.0,64.92,64.98,64.83,64.96,142962.0
2024-02-08 14:40:00,64.95,64.98,64.9,64.92,64440.0,64.95,64.98,64.9,64.92,64440.0
2024-02-08 14:50:00,64.92,64.96,64.86,64.94,119916.0,64.92,64.96,64.86,64.94,119916.0
2024-02-08 15:00:00,64.94,65.02,64.9,64.91,54341.0,64.94,65.02,64.9,64.91,54341.0
2024-02-08 15:10:00,64.91,64.97,64.88,64.94,90594.0,64.91,64.97,64.88,64.94,90594.0
2024-02-08 15:20:00,64.95,65.03,64.95,65.0,73652.0,64.95,65.03,64.95,65.0,73652.0
2024-02-08 15:30:00,65.0,65.04,64.91,64.98,150681.0,65.0,65.04,64.91,64.98,150681.0
2024-02-08 15:40:00,64.98,65.02,64.96,64.98,141666.0,64.98,65.02,64.96,64.98,141666.0
2024-02-08 15:50:00,64.97,65.09,64.95,65.03,379310.0,64.97,65.09,64.95,65.03,379310.0
2024-02-09 09:30:00,65.04,65.23,64.85,65.21,198582.0,65.04,65.23,64.85,65.21,198582.0
2024-02-09 09:40:00,65.22,65.28,64.94,65.11,123530.0,65.22,65.28,64.94,65.11,123530.0
2024-02-09 09:50:00,65.11,65.37,65.1,65.36,185213.0,65.11,65.37,65.1,65.36,185213.0
2024-02-09 10:00:00,65.36,65.38,65.22,65.31,108074.0,65.36,65.38,65.22,65.31,108074.0
2024-02-09 10:10:00,65.31,65.52,65.3,65.45,172266.0,65.31,65.52,65.3,65.45,172266.0
2024-02-09 10:20:00,65.45,65.51,65.37,65.39,230528.0,65.45,65.51,65.37,65.39,230528.0
2024-02-09 10:30:00,65.39,65.4,65.2,65.25,243014.0,65.39,65.4,65.2,65.25,243014.0
2024-02-09 10:40:00,65.25,65.27,65.09,65.17,198145.0,65.25,65.27,65.09,65.17,198145.0
2024-02-09 10:50:00,65.17,65.25,65.08,65.23,167218.0,65.17,65.25,65.08,65.23,167218.0
2024-02-09 11:00:00,65.23,65.3,65.18,65.25,197842.0,65.23,65.3,65.18,65.25,197842.0
2024-02-09 11:10:00,65.27,65.28,65.15,65.15,125043.0,65.27,65.28,65.15,65.15,125043.0
2024-02-09 11:20:00,65.14,65.19,65.09,65.09,101445.0,65.14,65.19,65.09,65.09,101445.0
2024-02-09 11:30:00,65.1,65.15,65.02,65.04,89097.0,65.1,65.15,65.02,65.04,89097.0
2024-02-09 11:40:00,65.02,65.06,64.99,65.02,73573.0,65.02,65.06,64.99,65.02,73573.0
2024-02-09 11:50:00,65.02,65.08,65.01,65.03,62388.0,65.02,65.08,65.01,65.03,62388.0
2024-02-09 12:00:00,65.03,65.19,65.01,65.11,94702.0,65.03,65.19,65.01,65.11,94702.0
2024-02-09 12:10:00,65.11,65.16,65.06,65.13,85008.0,65.11,65.16,65.06,65.13,85008.0
2024-02-09 12:20:00,65.14,65.16,65.08,65.14,77306.0,65.14,65.16,65.08,65.14,77306.0
2024-02-09 12:30:00,65.15,65.24,65.13,65.22,116242.0,65.15,65.24,65.13,65.22,116242.0
2024-02-09 12:40:00,65.22,65.29,65.19,65.28,98846.0,65.22,65.29,65.19,65.28,98846.0
2024-02-09 12:50:00,65.28,65.29,65.22,65.28,65008.0,65.28,65.29,65.22,65.28,65008.0
2024-02-09 13:00:00,65.28,65.3,65.18,65.26,64359.0,65.28,65.3,65.18,65.26,64359.0
2024-02-09 13:10:00,65.27,65.32,65.25,65.26,83803.0,65.27,65.32,65.25,65.26,83803.0
2024-02-09 13:20:00,65.27,65.33,65.25,65.33,103296.0,65.27,65.33,65.25,65.33,103296.0
2024-02-09 13:30:00,65.33,65.41,65.33,65.4,97856.0,65.33,65.41,65.33,65.4,97856.0
2024-02-09 13:40:00,65.39,65.47,65.38,65.43,122297.0,65.39,65.47,65.38,65.43,122297.0
2024-02-09 13:50:00,65.43,65.52,65.42,65.44,119981.0,65.43,65.52,65.42,65.44,119981.0
2024-02-09 14:00:00,65.44,65.52,65.43,65.45,117693.0,65.44,65.52,65.43,65.45,117693.0
2024-02-09 14:10:00,65.46,65.52,65.43,65.5,77801.0,65.46,65.52,65.43,65.5,77801.0
2024-02-09 14:20:00,65.5,65.51,65.39,65.41,88890.0,65.5,65.51,65.39,65.41,88890.0
2024-02-09 14:30:00,65.41,65.44,65.4,65.43,53497.0,65.41,65.44,65.4,65.43,53497.0
2024-02-09 14:40:00,65.42,65.55,65.42,65.53,75383.0,65.42,65.55,65.42,65.53,75383.0
2024-02-09 14:50:00,65.53,65.56,65.47,65.5,104774.0,65.53,65.56,65.47,65.5,104774.0
2024-02-09 15:00:00,65.51,65.52,65.45,65.47,75861.0,65.51,65.52,65.45,65.47,75861.0
2024-02-09 15:10:00,65.47,65.53,65.46,65.48,85625.0,65.47,65.53,65.46,65.48,85625.0
2024-02-09 15:20:00,65.49,65.59,65.49,65.53,114338.0,65.49,65.59,65.49,65.53,114338.0
2024-02-09 15:30:00,65.53,65.53,65.37,65.4,105749.0,65.53,65.53,65.37,65.4,105749.0
2024-02-09 15:40:00,65.4,65.45,65.37,65.45,236787.0,65.4,65.45,65.37,65.45,236787.0
2024-02-09 15:50:00,65.44,65.61,65.43,65.49,743848.0,65.44,65.61,65.43,65.49,743848.0
2024-02-12 09:30:00,65.39,65.44,65.11,65.11,104431.0,65.39,65.44,65.11,65.11,104431.0
2024-02-12 09:40:00,65.11,65.12,64.84,64.93,108707.0,65.11,65.12,64.84,64.93,108707.0
2024-02-12 09:50:00,64.92,64.97,64.75,64.77,61120.0,64.92,64.97,64.75,64.77,61120.0
2024-02-12 10:00:00,64.76,64.8,64.65,64.71,89755.0,64.76,64.8,64.65,64.71,89755.0
2024-02-12 10:10:00,64.71,64.79,64.59,64.75,176319.0,64.71,64.79,64.59,64.75,176319.0
2024-02-12 10:20:00,64.75,64.79,64.64,64.7,178405.0,64.75,64.79,64.64,64.7,178405.0
2024-02-12 10:30:00,64.7,64.73,64.59,64.63,66684.0,64.7,64.73,64.59,64.63,66684.0
2024-02-12 10:40:00,64.62,64.66,64.56,64.64,50621.0,64.62,64.66,64.56,64.64,50621.0
2024-02-12 10:50:00,64.64,64.75,64.61,64.75,52196.0,64.64,64.75,64.61,64.75,52196.0
2024-02-12 11:00:00,64.75,64.78,64.73,64.78,126857.0,64.75,64.78,64.73,64.78,126857.0
2024-02-12 11:10:00,64.78,64.85,64.74,64.84,122053.0,64.78,64.85,64.74,64.84,122053.0
2024-02-12 11:20:00,64.84,64.91,64.82,64.89,43415.0,64.84,64.91,64.82,64.89,43415.0
2024-02-12 11:30:00,64.89,64.92,64.83,64.84,48396.0,64.89,64.92,64.83,64.84,48396.0
2024-02-12 11:40:00,64.84,64.85,64.79,64.84,81533.0,64.84,64.85,64.79,64.84,81533.0
2024-02-12 11:50:00,64.84,64.92,64.83,64.88,42857.0,64.84,64.92,64.83,64.88,42857.0
2024-02-12 12:00:00,64.88,64.99,64.85,64.99,38192.0,64.88,64.99,64.85,64.99,38192.0
2024-02-12 12:10:00,64.99,65.08,64.98,65.06,37702.0,64.99,65.08,64.98,65.06,37702.0
2024-02-12 12:20:00,65.06,65.06,65.0,65.05,32428.0,65.06,65.06,65.0,65.05,32428.0
2024-02-12 12:30:00,65.05,65.06,64.96,64.97,30577.0,65.05,65.06,64.96,64.97,30577.0
2024-02-12 12:40:00,64.97,65.03,64.95,64.98,35318.0,64.97,65.03,64.95,64.98,35318.0
2024-02-12 12:50:00,64.98,64.99,64.95,64.98,15682.0,64.98,64.99,64.95,64.98,15682.0
2024-02-12 13:00:00,64.99,65.05,64.97,65.05,31303.0,64.99,65.05,64.97,65.05,31303.0
2024-02-12 13:10:00,65.05,65.06,65.01,65.03,36462.0,65.05,65.06,65.01,65.03,36462.0
2024-02-12 13:20:00,65.03,65.04,64.91,64.92,29117.0,65.03,65.04,64.91,64.92,29117.0
2024-02-12 13:30:00,64.92,64.94,64.89,64.89,45896.0,64.92,64.94,64.89,64.89,45896.0
2024-02-12 13:40:00,64.89,64.96,64.84,64.87,79828.0,64.89,64.96,64.84,64.87,79828.0
2024-02-12 13:50:00,64.87,64.96,64.86,64.95,49934.0,64.87,64.96,64.86,64.95,49934.0
2024-02-12 14:00:00,64.95,65.0,64.94,64.95,51448.0,64.95,65.0,64.94,64.95,51448.0
2024-02-12 14:10:00,64.95,64.97,64.84,64.84,72651.0,64.95,64.97,64.84,64.84,72651.0
2024-02-12 14:20:00,64.84,64.88,64.78,64.79,48771.0,64.84,64.88,64.78,64.79,48771.0
2024-02-12 14:30:00,64.79,64.84,64.77,64.78,68335.0,64.79,64.84,64.77,64.78,68335.0
2024-02-12 14:40:00,64.78,64.79,64.73,64.73,62297.0,64.78,64.79,64.73,64.73,62297.0
2024-02-12 14:50:00,64.73,64.81,64.72,64.78,51359.0,64.73,64.81,64.72,64.78,51359.0
2024-02-12 15:00:00,64.78,64.83,64.77,64.83,63199.0,64.78,64.83,64.77,64.83,63199.0
2024-02-12 15:10:00,64.83,64.85,64.8,64.83,63466.0,64.83,64.85,64.8,64.83,63466.0
2024-02-12 15:20:00,64.83,64.87,64.82,64.86,65714.0,64.83,64.87,64.82,64.86,65714.0
2024-02-12 15:30:00,64.86,64.88,64.83,64.86,71836.0,64.86,64.88,64.83,64.86,71836.0
2024-02-12 15:40:00,64.86,64.92,64.79,64.92,149213.0,64.86,64.92,64.79,64.92,149213.0
2024-02-12 15:50:00,64.92,65.03,64.89,65.02,362753.0,64.92,65.03,64.89,65.02,362753.0
2024-02-13 09:30:00,64.81,65.26,64.81,65.16,238130.0,64.81,65.26,64.81,65.16,238130.0
2024-02-13 09:40:00,65.16,65.21,64.86,64.95,175724.0,65.16,65.21,64.86,64.95,175724.0
2024-02-13 09:50:00,64.95,65.07,64.9,64.91,120470.0,64.95,65.07,64.9,64.91,120470.0
2024-02-13 10:00:00,64.91,65.09,64.82,65.07,116053.0,64.91,65.09,64.82,65.07,116053.0
2024-02-13 10:10:00,65.08,65.11,64.92,64.95,139763.0,65.08,65.11,64.92,64.95,139763.0
2024-02-13 10:20:00,64.94,65.02,64.86,64.95,138516.0,64.94,65.02,64.86,64.95,138516.0
2024-02-13 10:30:00,64.95,65.04,64.91,64.98,107166.0,64.95,65.04,64.91,64.98,107166.0
2024-02-13 10:40:00,64.97,64.98,64.84,64.92,92987.0,64.97,64.98,64.84,64.92,92987.0
2024-02-13 10:50:00,64.92,65.0,64.89,64.96,121757.0,64.92,65.0,64.89,64.96,121757.0
2024-02-13 11:00:00,64.97,65.0,64.89,64.97,110416.0,64.97,65.0,64.89,64.97,110416.0
2024-02-13 11:10:00,64.97,65.2,64.96,65.19,134403.0,64.97,65.2,64.96,65.19,134403.0
2024-02-13 11:20:00,65.18,65.36,65.16,65.31,153728.0,65.18,65.36,65.16,65.31,153728.0
2024-02-13 11:30:00,65.31,65.36,65.15,65.19,88132.0,65.31,65.36,65.15,65.19,88132.0
2024-02-13 11:40:00,65.19,65.34,65.18,65.31,76111.0,65.19,65.34,65.18,65.31,76111.0
2024-02-13 11:50:00,65.31,65.38,65.3,65.37,98160.0,65.31,65.38,65.3,65.37,98160.0
2024-02-13 12:00:00,65.37,65.41,65.35,65.37,85357.0,65.37,65.41,65.35,65.37,85357.0
2024-02-13 12:10:00,65.37,65.41,65.35,65.4,64409.0,65.37,65.41,65.35,65.4,64409.0
2024-02-13 12:20:00,65.4,65.41,65.23,65.24,39493.0,65.4,65.41,65.23,65.24,39493.0
2024-02-13 12:30:00,65.25,65.27,65.18,65.18,49260.0,65.25,65.27,65.18,65.18,49260.0
2024-02-13 12:40:00,65.18,65.2,65.1,65.11,56356.0,65.18,65.2,65.1,65.11,56356.0
2024-02-13 12:50:00,65.1,65.11,65.04,65.05,46975.0,65.1,65.11,65.04,65.05,46975.0
2024-02-13 13:00:00,65.05,65.05,64.97,65.01,57568.0,65.05,65.05,64.97,65.01,57568.0
2024-02-13 13:10:00,65.01,65.07,64.99,65.05,89444.0,65.01,65.07,64.99,65.05,89444.0
2024-02-13 13:20:00,65.05,65.08,65.01,65.08,37073.0,65.05,65.08,65.01,65.08,37073.0
2024-02-13 13:30:00,65.07,65.07,65.01,65.03,40182.0,65.07,65.07,65.01,65.03,40182.0
2024-02-13 13:40:00,65.03,65.03,64.91,64.92,48227.0,65.03,65.03,64.91,64.92,48227.0
2024-02-13 13:50:00,64.91,64.96,64.88,64.94,74697.0,64.91,64.96,64.88,64.94,74697.0
2024-02-13 14:00:00,64.95,64.98,64.85,64.86,87723.0,64.95,64.98,64.85,64.86,87723.0
2024-02-13 14:10:00,64.87,64.87,64.71,64.75,85224.0,64.87,64.87,64.71,64.75,85224.0
2024-02-13 14:20:00,64.74,64.76,64.56,64.56,71983.0,64.74,64.76,64.56,64.56,71983.0
2024-02-13 14:30:00,64.56,64.82,64.54,64.79,130333.0,64.56,64.82,64.54,64.79,130333.0
2024-02-13 14:40:00,64.8,64.86,64.74,64.75,60115.0,64.8,64.86,64.74,64.75,60115.0
2024-02-13 14:50:00,64.75,64.75,64.69,64.73,74956.0,64.75,64.75,64.69,64.73,74956.0
2024-02-13 15:00:00,64.73,64.77,64.66,64.72,72535.0,64.73,64.77,64.66,64.72,72535.0
2024-02-13 15:10:00,64.72,64.77,64.69,64.73,60552.0,64.72,64.77,64.69,64.73,60552.0
2024-02-13 15:20:00,64.73,64.8,64.7,64.77,77887.0,64.73,64.8,64.7,64.77,77887.0
2024-02-13 15:30:00,64.77,64.86,64.74,64.81,101077.0,64.77,64.86,64.74,64.81,101077.0
2024-02-13 15:40:00,64.81,64.92,64.8,64.91,132112.0,64.81,64.92,64.8,64.91,132112.0
2024-02-13 15:50:00,64.89,65.02,64.82,64.97,363275.0,64.89,65.02,64.82,64.97,363275.0
2024-02-14 09:30:00,65.29,65.44,65.0,65.11,127730.0,65.29,65.44,65.0,65.11,127730.0
2024-02-14 09:40:00,65.13,65.4,65.06,65.4,133275.0,65.13,65.4,65.06,65.4,133275.0
2024-02-14 09:50:00,65.4,65.41,65.24,65.28,95640.0,65.4,65.41,65.24,65.28,95640.0
2024-02-14 10:00:00,65.29,65.38,65.27,65.32,118763.0,65.29,65.38,65.27,65.32,118763.0
2024-02-14 10:10:00,65.32,65.39,65.3,65.38,82552.0,65.32,65.39,65.3,65.38,82552.0
2024-02-14 10:20:00,65.38,65.46,65.33,65.45,107103.0,65.38,65.46,65.33,65.45,107103.0
2024-02-14 10:30:00,65.44,65.55,65.42,65.5,71394.0,65.44,65.55,65.42,65.5,71394.0
2024-02-14 10:40:00,65.53,65.53,65.43,65.45,43822.0,65.53,65.53,65.43,65.45,43822.0
2024-02-14 10:50:00,65.45,65.45,65.33,65.38,47107.0,65.45,65.45,65.33,65.38,47107.0
2024-02-14 11:00:00,65.37,65.37,65.24,65.24,106477.0,65.37,65.37,65.24,65.24,106477.0
2024-02-14 11:10:00,65.25,65.31,65.24,65.28,29284.0,65.25,65.31,65.24,65.28,29284.0
2024-02-14 11:20:00,65.27,65.35,65.26,65.31,38951.0,65.27,65.35,65.26,65.31,38951.0
2024-02-14 11:30:00,65.32,65.32,65.26,65.28,32962.0,65.32,65.32,65.26,65.28,32962.0
2024-02-14 11:40:00,65.28,65.29,65.14,65.22,69689.0,65.28,65.29,65.14,65.22,69689.0
2024-02-14 11:50:00,65.22,65.32,65.19,65.25,93064.0,65.22,65.32,65.19,65.25,93064.0
2024-02-14 12:00:00,65.26,65.28,65.14,65.14,68888.0,65.26,65.28,65.14,65.14,68888.0
2024-02-14 12:10:00,65.14,65.28,65.13,65.26,61442.0,65.14,65.28,65.13,65.26,61442.0
2024-02-14 12:20:00,65.26,65.38,65.24,65.37,423982.0,65.26,65.38,65.24,65.37,423982.0
2024-02-14 12:30:00,65.37,65.43,65.36,65.42,30654.0,65.37,65.43,65.36,65.42,30654.0
2024-02-14 12:40:00,65.41,65.5,65.39,65.49,21563.0,65.41,65.5,65.39,65.49,21563.0
2024-02-14 12:50:00,65.48,65.5,65.44,65.5,35024.0,65.48,65.5,65.44,65.5,35024.0
2024-02-14 13:00:00,65.5,65.52,65.47,65.49,29644.0,65.5,65.52,65.47,65.49,29644.0
2024-02-14 13:10:00,65.5,65.5,65.4,65.42,33465.0,65.5,65.5,65.4,65.42,33465.0
2024-02-14 13:20:00,65.42,65.44,65.36,65.44,25132.0,65.42,65.44,65.36,65.44,25132.0
2024-02-14 13:30:00,65.43,65.47,65.43,65.45,29393.0,65.43,65.47,65.43,65.45,29393.0
2024-02-14 13:40:00,65.46,65.5,65.44,65.45,38889.0,65.46,65.5,65.44,65.45,38889.0
2024-02-14 13:50:00,65.45,65.59,65.43,65.59,75406.0,65.45,65.59,65.43,65.59,75406.0
2024-02-14 14:00:00,65.58,65.59,65.45,65.46,82246.0,65.58,65.59,65.45,65.46,82246.0
2024-02-14 14:10:00,65.45,65.54,65.43,65.5,58476.0,65.45,65.54,65.43,65.5,58476.0
2024-02-14 14:20:00,65.5,65.61,65.5,65.59,56110.0,65.5,65.61,65.5,65.59,56110.0
2024-02-14 14:30:00,65.59,65.73,65.56,65.72,115066.0,65.59,65.73,65.56,65.72,115066.0
2024-02-14 14:40:00,65.73,65.74,65.68,65.71,90599.0,65.73,65.74,65.68,65.71,90599.0
2024-02-14 14:50:00,65.72,65.73,65.65,65.72,199314.0,65.72,65.73,65.65,65.72,199314.0
2024-02-14 15:00:00,65.73,65.82,65.69,65.82,91952.0,65.73,65.82,65.69,65.82,91952.0
2024-02-14 15:10:00,65.82,65.83,65.76,65.8,81702.0,65.82,65.83,65.76,65.8,81702.0
2024-02-14 15:20:00,65.8,65.91,65.8,65.9,94957.0,65.8,65.91,65.8,65.9,94957.0
2024-02-14 15:30:00,65.89,65.94,65.85,65.92,111427.0,65.89,65.94,65.85,65.92,111427.0
2024-02-14 15:40:00,65.93,65.97,65.88,65.92,210890.0,65.93,65.97,65.88,65.92,210890.0
2024-02-14 15:50:00,65.92,66.0,65.91,65.95,547712.0,65.92,66.0,65.91,65.95,547712.0
2024-02-15 09:30:00,66.12,66.12,65.75,66.04,186062.0,66.12,66.12,65.75,66.04,186062.0
2024-02-15 09:40:00,66.05,66.15,65.98,66.07,112017.0,66.05,66.15,65.98,66.07,112017.0
2024-02-15 09:50:00,66.08,66.22,66.07,66.21,220744.0,66.08,66.22,66.07,66.21,220744.0
2024-02-15 10:00:00,66.22,66.23,65.9,65.9,246096.0,66.22,66.23,65.9,65.9,246096.0
2024-02-15 10:10:00,65.89,65.91,65.73,65.76,170470.0,65.89,65.91,65.73,65.76,170470.0
2024-02-15 10:20:00,65.74,65.76,65.57,65.6,135091.0,65.74,65.76,65.57,65.6,135091.0
2024-02-15 10:30:00,65.6,65.76,65.48,65.76,130022.0,65.6,65.76,65.48,65.76,130022.0
2024-02-15 10:40:00,65.76,65.87,65.65,65.86,98622.0,65.76,65.87,65.65,65.86,98622.0
2024-02-15 10:50:00,65.86,66.02,65.85,66.0,314698.0,65.86,66.02,65.85,66.0,314698.0
2024-02-15 11:00:00,66.01,66.01,65.88,65.9,60324.0,66.01,66.01,65.88,65.9,60324.0
2024-02-15 11:10:00,65.9,65.93,65.78,65.84,116634.0,65.9,65.93,65.78,65.84,116634.0
2024-02-15 11:20:00,65.83,65.84,65.73,65.78,49944.0,65.83,65.84,65.73,65.78,49944.0
2024-02-15 11:30:00,65.78,65.86,65.78,65.83,91030.0,65.78,65.86,65.78,65.83,91030.0
2024-02-15 11:40:00,65.83,65.84,65.78,65.8,36434.0,65.83,65.84,65.78,65.8,36434.0
2024-02-15 11:50:00,65.8,65.81,65.71,65.78,56118.0,65.8,65.81,65.71,65.78,56118.0
2024-02-15 12:00:00,65.78,65.79,65.72,65.73,39532.0,65.78,65.79,65.72,65.73,39532.0
2024-02-15 12:10:00,65.73,65.74,65.64,65.66,34871.0,65.73,65.74,65.64,65.66,34871.0
2024-02-15 12:20:00,65.66,65.68,65.6,65.64,36856.0,65.66,65.68,65.6,65.64,36856.0
2024-02-15 12:30:00,65.64,65.68,65.63,65.66,35537.0,65.64,65.68,65.63,65.66,35537.0
2024-02-15 12:40:00,65.66,65.77,65.65,65.76,63157.0,65.66,65.77,65.65,65.76,63157.0
2024-02-15 12:50:00,65.77,65.77,65.71,65.72,64244.0,65.77,65.77,65.71,65.72,64244.0
2024-02-15 13:00:00,65.72,65.75,65.65,65.74,49030.0,65.72,65.75,65.65,65.74,49030.0
2024-02-15 13:10:00,65.74,65.79,65.73,65.78,51176.0,65.74,65.79,65.73,65.78,51176.0
2024-02-15 13:20:00,65.78,65.78,65.7,65.76,67504.0,65.78,65.78,65.7,65.76,67504.0
2024-02-15 13:30:00,65.76,65.81,65.75,65.78,56780.0,65.76,65.81,65.75,65.78,56780.0
2024-02-15 13:40:00,65.78,65.82,65.76,65.81,40198.0,65.78,65.82,65.76,65.81,40198.0
2024-02-15 13:50:00,65.8,65.92,65.8,65.92,40326.0,65.8,65.92,65.8,65.92,40326.0
2024-02-15 14:00:00,65.92,65.98,65.92,65.97,34488.0,65.92,65.98,65.92,65.97,34488.0
2024-02-15 14:10:00,65.97,66.01,65.94,65.95,39987.0,65.97,66.01,65.94,65.95,39987.0
2024-02-15 14:20:00,65.95,65.96,65.91,65.95,52790.0,65.95,65.96,65.91,65.95,52790.0
2024-02-15 14:30:00,65.95,65.97,65.86,65.92,136485.0,65.95,65.97,65.86,65.92,136485.0
2024-02-15 14:40:00,65.92,66.03,65.92,66.01,147485.0,65.92,66.03,65.92,66.01,147485.0
2024-02-15 14:50:00,66.02,66.02,65.97,65.98,60577.0,66.02,66.02,65.97,65.98,60577.0
2024-02-15 15:00:00,65.98,65.99,65.91,65.95,69178.0,65.98,65.99,65.91,65.95,69178.0
2024-02-15 15:10:00,65.95,65.99,65.94,65.95,62154.0,65.95,65.99,65.94,65.95,62154.0
2024-02-15 15:20:00,65.95,65.96,65.9,65.91,82067.0,65.95,65.96,65.9,65.91,82067.0
2024-02-15 15:30:00,65.91,65.94,65.87,65.91,164075.0,65.91,65.94,65.87,65.91,164075.0
2024-02-15 15:40:00,65.92,65.97,65.9,65.95,179573.0,65.92,65.97,65.9,65.95,179573.0
2024-02-15 15:50:00,65.95,66.12,65.93,66.09,573085.0,65.95,66.12,65.93,66.09,573085.0
2024-02-16 09:30:00,66.35,66.45,66.21,66.3,307113.0,66.35,66.45,66.21,66.3,307113.0
2024-02-16 09:40:00,66.3,66.53,66.18,66.51,120883.0,66.3,66.53,66.18,66.51,120883.0
2024-02-16 09:50:00,66.51,66.55,66.43,66.53,84425.0,66.51,66.55,66.43,66.53,84425.0
2024-02-16 10:00:00,66.51,66.56,66.44,66.52,99595.0,66.51,66.56,66.44,66.52,99595.0
2024-02-16 10:10:00,66.51,66.51,66.36,66.5,66795.0,66.51,66.51,66.36,66.5,66795.0
2024-02-16 10:20:00,66.5,66.61,66.46,66.55,72729.0,66.5,66.61,66.46,66.55,72729.0
2024-02-16 10:30:00,66.56,66.59,66.49,66.54,62028.0,66.56,66.59,66.49,66.54,62028.0
2024-02-16 10:40:00,66.54,66.63,66.49,66.6,54349.0,66.54,66.63,66.49,66.6,54349.0
2024-02-16 10:50:00,66.6,66.67,66.58,66.63,80144.0,66.6,66.67,66.58,66.63,80144.0
2024-02-16 11:00:00,66.63,66.68,66.61,66.65,62687.0,66.63,66.68,66.61,66.65,62687.0
2024-02-16 11:10:00,66.65,66.65,66.57,66.59,51486.0,66.65,66.65,66.57,66.59,51486.0
2024-02-16 11:20:00,66.59,66.73,66.58,66.7,44438.0,66.59,66.73,66.58,66.7,44438.0
2024-02-16 11:30:00,66.7,66.82,66.67,66.82,62291.0,66.7,66.82,66.67,66.82,62291.0
2024-02-16 11:40:00,66.82,66.85,66.77,66.85,47647.0,66.82,66.85,66.77,66.85,47647.0
2024-02-16 11:50:00,66.85,66.86,66.62,66.64,169609.0,66.85,66.86,66.62,66.64,169609.0
2024-02-16 12:00:00,66.64,66.69,66.62,66.64,93619.0,66.64,66.69,66.62,66.64,93619.0
2024-02-16 12:10:00,66.64,66.65,66.52,66.53,44937.0,66.64,66.65,66.52,66.53,44937.0
2024-02-16 12:20:00,66.52,66.54,66.47,66.53,62854.0,66.52,66.54,66.47,66.53,62854.0
2024-02-16 12:30:00,66.53,66.56,66.48,66.5,40906.0,66.53,66.56,66.48,66.5,40906.0
2024-02-16 12:40:00,66.5,66.56,66.5,66.54,43045.0,66.5,66.56,66.5,66.54,43045.0
2024-02-16 12:50:00,66.53,66.54,66.48,66.5,47437.0,66.53,66.54,66.48,66.5,47437.0
2024-02-16 13:00:00,66.49,66.51,66.42,66.49,53103.0,66.49,66.51,66.42,66.49,53103.0
2024-02-16 13:10:00,66.48,66.49,66.42,66.44,62726.0,66.48,66.49,66.42,66.44,62726.0
2024-02-16 13:20:00,66.44,66.53,66.41,66.5,95721.0,66.44,66.53,66.41,66.5,95721.0
2024-02-16 13:30:00,66.5,66.57,66.49,66.56,64637.0,66.5,66.57,66.49,66.56,64637.0
2024-02-16 13:40:00,66.57,66.57,66.51,66.55,49858.0,66.57,66.57,66.51,66.55,49858.0
2024-02-16 13:50:00,66.56,66.58,66.51,66.52,54579.0,66.56,66.58,66.51,66.52,54579.0
2024-02-16 14:00:00,66.52,66.6,66.48,66.59,99700.0,66.52,66.6,66.48,66.59,99700.0
2024-02-16 14:10:00,66.59,66.62,66.56,66.59,65452.0,66.59,66.62,66.56,66.59,65452.0
2024-02-16 14:20:00,66.59,66.6,66.46,66.49,63053.0,66.59,66.6,66.46,66.49,63053.0
2024-02-16 14:30:00,66.49,66.5,66.42,66.44,50684.0,66.49,66.5,66.42,66.44,50684.0
2024-02-16 14:40:00,66.43,66.45,66.28,66.32,87155.0,66.43,66.45,66.28,66.32,87155.0
2024-02-16 14:50:00,66.31,66.34,66.22,66.23,134099.0,66.31,66.34,66.22,66.23,134099.0
2024-02-16 15:00:00,66.23,66.26,66.17,66.18,98933.0,66.23,66.26,66.17,66.18,98933.0
2024-02-16 15:10:00,66.17,66.17,66.07,66.16,162531.0,66.17,66.17,66.07,66.16,162531.0
2024-02-16 15:20:00,66.17,66.24,66.16,66.2,83417.0,66.17,66.24,66.16,66.2,83417.0
2024-02-16 15:30:00,66.2,66.23,66.13,66.16,123914.0,66.2,66.23,66.13,66.16,123914.0
2024-02-16 15:40:00,66.16,66.16,65.93,65.93,276699.0,66.16,66.16,65.93,65.93,276699.0
2024-02-16 15:50:00,65.94,65.98,65.76,65.82,1126486.0,65.94,65.98,65.76,65.82,1126486.0
2024-02-20 09:30:00,65.86,66.59,65.86,66.31,376638.0,65.86,66.59,65.86,66.31,376638.0
2024-02-20 09:40:00,66.3,66.5,66.07,66.4,173413.0,66.3,66.5,66.07,66.4,173413.0
2024-02-20 09:50:00,66.41,66.64,66.4,66.47,126111.0,66.41,66.64,66.4,66.47,126111.0
2024-02-20 10:00:00,66.47,66.65,66.42,66.55,286572.0,66.47,66.65,66.42,66.55,286572.0
2024-02-20 10:10:00,66.55,66.64,66.45,66.58,89388.0,66.55,66.64,66.45,66.58,89388.0
2024-02-20 10:20:00,66.58,66.66,66.37,66.41,100440.0,66.58,66.66,66.37,66.41,100440.0
2024-02-20 10:30:00,66.41,66.42,66.21,66.28,76923.0,66.41,66.42,66.21,66.28,76923.0
2024-02-20 10:40:00,66.28,66.47,66.25,66.45,66834.0,66.28,66.47,66.25,66.45,66834.0
2024-02-20 10:50:00,66.45,66.46,66.19,66.28,85057.0,66.45,66.46,66.19,66.28,85057.0
2024-02-20 11:00:00,66.28,66.28,66.2,66.27,80687.0,66.28,66.28,66.2,66.27,80687.0
2024-02-20 11:10:00,66.26,66.35,66.23,66.34,41701.0,66.26,66.35,66.23,66.34,41701.0
2024-02-20 11:20:00,66.34,66.46,66.32,66.42,99884.0,66.34,66.46,66.32,66.42,99884.0
2024-02-20 11:30:00,66.42,66.44,66.26,66.28,76222.0,66.42,66.44,66.26,66.28,76222.0
2024-02-20 11:40:00,66.28,66.34,66.22,66.33,95498.0,66.28,66.34,66.22,66.33,95498.0
2024-02-20 11:50:00,66.33,66.4,66.29,66.31,86646.0,66.33,66.4,66.29,66.31,86646.0
2024-02-20 12:00:00,66.31,66.32,66.22,66.26,74407.0,66.31,66.32,66.22,66.26,74407.0
2024-02-20 12:10:00,66.25,66.25,66.18,66.18,56554.0,66.25,66.25,66.18,66.18,56554.0
2024-02-20 12:20:00,66.19,66.34,66.18,66.31,86022.0,66.19,66.34,66.18,66.31,86022.0
2024-02-20 12:30:00,66.31,66.4,66.23,66.23,72907.0,66.31,66.4,66.23,66.23,72907.0
2024-02-20 12:40:00,66.23,66.26,66.2,66.26,65654.0,66.23,66.26,66.2,66.26,65654.0
2024-02-20 12:50:00,66.27,66.37,66.24,66.35,66633.0,66.27,66.37,66.24,66.35,66633.0
2024-02-20 13:00:00,66.36,66.36,66.23,66.25,41729.0,66.36,66.36,66.23,66.25,41729.0
2024-02-20 13:10:00,66.24,66.25,66.15,66.16,61698.0,66.24,66.25,66.15,66.16,61698.0
2024-02-20 13:20:00,66.16,66.24,66.13,66.15,47395.0,66.16,66.24,66.13,66.15,47395.0
2024-02-20 13:30:00,66.14,66.17,66.08,66.11,59566.0,66.14,66.17,66.08,66.11,59566.0
2024-02-20 13:40:00,66.1,66.22,66.09,66.19,64339.0,66.1,66.22,66.09,66.19,64339.0
2024-02-20 13:50:00,66.19,66.22,66.17,66.18,54863.0,66.19,66.22,66.17,66.18,54863.0
2024-02-20 14:00:00,66.17,66.21,66.13,66.17,69319.0,66.17,66.21,66.13,66.17,69319.0
2024-02-20 14:10:00,66.17,66.2,66.12,66.14,42042.0,66.17,66.2,66.12,66.14,42042.0
2024-02-20 14:20:00,66.14,66.2,66.09,66.2,67151.0,66.14,66.2,66.09,66.2,67151.0
2024-02-20 14:30:00,66.2,66.2,66.1,66.11,57358.0,66.2,66.2,66.1,66.11,57358.0
2024-02-20 14:40:00,66.11,66.13,66.07,66.11,91314.0,66.11,66.13,66.07,66.11,91314.0
2024-02-20 14:50:00,66.11,66.13,66.06,66.06,97762.0,66.11,66.13,66.06,66.06,97762.0
2024-02-20 15:00:00,66.07,66.07,65.97,66.03,115615.0,66.07,66.07,65.97,66.03,115615.0
2024-02-20 15:10:00,66.03,66.06,66.0,66.02,125306.0,66.03,66.06,66.0,66.02,125306.0
2024-02-20 15:20:00,66.02,66.04,65.99,66.01,78239.0,66.02,66.04,65.99,66.01,78239.0
2024-02-20 15:30:00,66.01,66.01,65.79,65.83,199415.0,66.01,66.01,65.79,65.83,199415.0
2024-02-20 15:40:00,65.82,66.09,65.82,66.09,342867.0,65.82,66.09,65.82,66.09,342867.0
2024-02-20 15:50:00,66.09,66.24,66.0,66.23,808839.0,66.09,66.24,66.0,66.23,808839.0
2024-02-21 09:30:00,66.15,66.35,65.97,66.03,254119.0,66.15,66.35,65.97,66.03,254119.0
2024-02-21 09:40:00,66.03,66.03,65.83,65.98,149273.0,66.03,66.03,65.83,65.98,149273.0
2024-02-21 09:50:00,65.97,65.99,65.8,65.81,64563.0,65.97,65.99,65.8,65.81,64563.0
2024-02-21 10:00:00,65.8,65.94,65.8,65.88,97886.0,65.8,65.94,65.8,65.88,97886.0
2024-02-21 10:10:00,65.89,65.9,65.81,65.88,44598.0,65.89,65.9,65.81,65.88,44598.0
2024-02-21 10:20:00,65.87,65.87,65.68,65.69,92052.0,65.87,65.87,65.68,65.69,92052.0
2024-02-21 10:30:00,65.68,65.77,65.66,65.72,59357.0,65.68,65.77,65.66,65.72,59357.0
2024-02-21 10:40:00,65.73,65.78,65.63,65.77,82773.0,65.73,65.78,65.63,65.77,82773.0
2024-02-21 10:50:00,65.76,65.79,65.72,65.76,69638.0,65.76,65.79,65.72,65.76,69638.0
2024-02-21 11:00:00,65.76,65.76,65.69,65.72,78657.0,65.76,65.76,65.69,65.72,78657.0
2024-02-21 11:10:00,65.72,65.73,65.56,65.63,114824.0,65.72,65.73,65.56,65.63,114824.0
2024-02-21 11:20:00,65.63,65.65,65.58,65.62,124180.0,65.63,65.65,65.58,65.62,124180.0
2024-02-21 11:30:00,65.62,65.71,65.6,65.7,45244.0,65.62,65.71,65.6,65.7,45244.0
2024-02-21 11:40:00,65.69,65.77,65.67,65.7,51187.0,65.69,65.77,65.67,65.7,51187.0
2024-02-21 11:50:00,65.7,65.76,65.69,65.73,45452.0,65.7,65.76,65.69,65.73,45452.0
2024-02-21 12:00:00,65.73,65.75,65.52,65.61,189761.0,65.73,65.75,65.52,65.61,189761.0
2024-02-21 12:10:00,65.61,65.65,65.53,65.62,95795.0,65.61,65.65,65.53,65.62,95795.0
2024-02-21 12:20:00,65.62,65.67,65.54,65.58,83750.0,65.62,65.67,65.54,65.58,83750.0
2024-02-21 12:30:00,65.57,65.58,65.46,65.56,107699.0,65.57,65.58,65.46,65.56,107699.0
2024-02-21 12:40:00,65.56,65.57,65.47,65.52,96944.0,65.56,65.57,65.47,65.52,96944.0
2024-02-21 12:50:00,65.52,65.57,65.49,65.56,90191.0,65.52,65.57,65.49,65.56,90191.0
2024-02-21 13:00:00,65.56,65.57,65.46,65.48,71418.0,65.56,65.57,65.46,65.48,71418.0
2024-02-21 13:10:00,65.48,65.51,65.45,65.49,86514.0,65.48,65.51,65.45,65.49,86514.0
2024-02-21 13:20:00,65.5,65.51,65.46,65.48,91520.0,65.5,65.51,65.46,65.48,91520.0
2024-02-21 13:30:00,65.48,65.52,65.38,65.5,76723.0,65.48,65.52,65.38,65.5,76723.0
2024-02-21 13:40:00,65.51,65.51,65.44,65.45,82867.0,65.51,65.51,65.44,65.45,82867.0
2024-02-21 13:50:00,65.46,65.52,65.42,65.44,83349.0,65.46,65.52,65.42,65.44,83349.0
2024-02-21 14:00:00,65.45,65.56,65.45,65.51,87784.0,65.45,65.56,65.45,65.51,87784.0
2024-02-21 14:10:00,65.51,65.53,65.39,65.41,84939.0,65.51,65.53,65.39,65.41,84939.0
2024-02-21 14:20:00,65.41,65.47,65.39,65.47,92760.0,65.41,65.47,65.39,65.47,92760.0
2024-02-21 14:30:00,65.46,65.47,65.39,65.4,84421.0,65.46,65.47,65.39,65.4,84421.0
2024-02-21 14:40:00,65.4,65.45,65.39,65.44,82859.0,65.4,65.45,65.39,65.44,82859.0
2024-02-21 14:50:00,65.44,65.52,65.43,65.48,75860.0,65.44,65.52,65.43,65.48,75860.0
2024-02-21 15:00:00,65.47,65.49,65.4,65.42,133172.0,65.47,65.49,65.4,65.42,133172.0
2024-02-21 15:10:00,65.43,65.44,65.35,65.39,130503.0,65.43,65.44,65.35,65.39,130503.0
2024-02-21 15:20:00,65.39,65.44,65.33,65.44,137279.0,65.39,65.44,65.33,65.44,137279.0
2024-02-21 15:30:00,65.44,65.61,65.43,65.59,277048.0,65.44,65.61,65.43,65.59,277048.0
2024-02-21 15:40:00,65.6,65.67,65.56,65.61,333558.0,65.6,65.67,65.56,65.61,333558.0
2024-02-21 15:50:00,65.61,65.75,65.61,65.75,671734.0,65.61,65.75,65.61,65.75,671734.0
2024-02-22 09:30:00,65.76,66.14,65.75,66.05,307860.0,65.76,66.14,65.75,66.05,307860.0
2024-02-22 09:40:00,66.05,66.16,65.9,66.11,154403.0,66.05,66.16,65.9,66.11,154403.0
2024-02-22 09:50:00,66.1,66.28,66.09,66.18,88820.0,66.1,66.28,66.09,66.18,88820.0
2024-02-22 10:00:00,66.19,66.27,66.13,66.26,125427.0,66.19,66.27,66.13,66.26,125427.0
2024-02-22 10:10:00,66.26,66.33,66.2,66.22,105975.0,66.26,66.33,66.2,66.22,105975.0
2024-02-22 10:20:00,66.21,66.5,66.21,66.5,109031.0,66.21,66.5,66.21,66.5,109031.0
2024-02-22 10:30:00,66.49,66.56,66.43,66.44,149969.0,66.49,66.56,66.43,66.44,149969.0
2024-02-22 10:40:00,66.45,66.54,66.42,66.49,63394.0,66.45,66.54,66.42,66.49,63394.0
2024-02-22 10:50:00,66.49,66.54,66.44,66.45,66342.0,66.49,66.54,66.44,66.45,66342.0
2024-02-22 11:00:00,66.45,66.58,66.44,66.52,59368.0,66.45,66.58,66.44,66.52,59368.0
2024-02-22 11:10:00,66.53,66.63,66.53,66.54,44831.0,66.53,66.63,66.53,66.54,44831.0
2024-02-22 11:20:00,66.54,66.56,66.42,66.46,106081.0,66.54,66.56,66.42,66.46,106081.0
2024-02-22 11:30:00,66.46,66.48,66.42,66.46,86478.0,66.46,66.48,66.42,66.46,86478.0
2024-02-22 11:40:00,66.46,66.46,66.32,66.33,70570.0,66.46,66.46,66.32,66.33,70570.0
2024-02-22 11:50:00,66.33,66.4,66.31,66.34,53370.0,66.33,66.4,66.31,66.34,53370.0
2024-02-22 12:00:00,66.34,66.53,66.33,66.5,37543.0,66.34,66.53,66.33,66.5,37543.0
2024-02-22 12:10:00,66.49,66.55,66.48,66.52,66394.0,66.49,66.55,66.48,66.52,66394.0
2024-02-22 12:20:00,66.52,66.61,66.51,66.59,46629.0,66.52,66.61,66.51,66.59,46629.0
2024-02-22 12:30:00,66.59,66.59,66.49,66.53,61746.0,66.59,66.59,66.49,66.53,61746.0
2024-02-22 12:40:00,66.53,66.54,66.48,66.5,41956.0,66.53,66.54,66.48,66.5,41956.0
2024-02-22 12:50:00,66.5,66.58,66.49,66.54,47912.0,66.5,66.58,66.49,66.54,47912.0
2024-02-22 13:00:00,66.55,66.56,66.51,66.52,55126.0,66.55,66.56,66.51,66.52,55126.0
2024-02-22 13:10:00,66.51,66.61,66.49,66.61,65686.0,66.51,66.61,66.49,66.61,65686.0
2024-02-22 13:20:00,66.6,66.69,66.6,66.64,70177.0,66.6,66.69,66.6,66.64,70177.0
2024-02-22 13:30:00,66.64,66.77,66.64,66.73,68771.0,66.64,66.77,66.64,66.73,68771.0
2024-02-22 13:40:00,66.73,66.83,66.72,66.82,76918.0,66.73,66.83,66.72,66.82,76918.0
2024-02-22 13:50:00,66.81,66.82,66.73,66.8,48026.0,66.81,66.82,66.73,66.8,48026.0
2024-02-22 14:00:00,66.8,66.87,66.77,66.79,47927.0,66.8,66.87,66.77,66.79,47927.0
2024-02-22 14:10:00,66.8,66.86,66.77,66.8,56781.0,66.8,66.86,66.77,66.8,56781.0
2024-02-22 14:20:00,66.8,66.86,66.79,66.83,38801.0,66.8,66.86,66.79,66.83,38801.0
2024-02-22 14:30:00,66.84,66.91,66.8,66.89,42578.0,66.84,66.91,66.8,66.89,42578.0
2024-02-22 14:40:00,66.89,66.89,66.82,66.83,50746.0,66.89,66.89,66.82,66.83,50746.0
2024-02-22 14:50:00,66.82,66.84,66.72,66.76,65267.0,66.82,66.84,66.72,66.76,65267.0
2024-02-22 15:00:00,66.75,66.85,66.74,66.78,61836.0,66.75,66.85,66.74,66.78,61836.0
2024-02-22 15:10:00,66.78,66.81,66.76,66.79,77998.0,66.78,66.81,66.76,66.79,77998.0
2024-02-22 15:20:00,66.78,66.83,66.74,66.75,83896.0,66.78,66.83,66.74,66.75,83896.0
2024-02-22 15:30:00,66.75,66.8,66.68,66.78,89544.0,66.75,66.8,66.68,66.78,89544.0
2024-02-22 15:40:00,66.79,66.8,66.65,66.78,196942.0,66.79,66.8,66.65,66.78,196942.0
2024-02-22 15:50:00,66.78,66.84,66.72,66.72,370610.0,66.78,66.84,66.72,66.72,370610.0
2024-02-23 09:30:00,66.89,66.92,66.65,66.91,149830.0,66.89,66.92,66.65,66.91,149830.0
2024-02-23 09:40:00,66.92,67.17,66.91,67.06,91234.0,66.92,67.17,66.91,67.06,91234.0
2024-02-23 09:50:00,67.06,67.1,66.98,67.03,61299.0,67.06,67.1,66.98,67.03,61299.0
2024-02-23 10:00:00,67.03,67.08,66.98,67.06,102620.0,67.03,67.08,66.98,67.06,102620.0
2024-02-23 10:10:00,67.06,67.14,67.05,67.13,37452.0,67.06,67.14,67.05,67.13,37452.0
2024-02-23 10:20:00,67.14,67.23,67.13,67.22,41992.0,67.14,67.23,67.13,67.22,41992.0
2024-02-23 10:30:00,67.22,67.32,67.2,67.22,87077.0,67.22,67.32,67.2,67.22,87077.0
2024-02-23 10:40:00,67.21,67.26,67.12,67.13,36825.0,67.21,67.26,67.12,67.13,36825.0
2024-02-23 10:50:00,67.13,67.13,66.97,67.03,50334.0,67.13,67.13,66.97,67.03,50334.0
2024-02-23 11:00:00,67.03,67.05,66.98,67.01,52630.0,67.03,67.05,66.98,67.01,52630.0
2024-02-23 11:10:00,67.02,67.04,66.93,66.99,55136.0,67.02,67.04,66.93,66.99,55136.0
2024-02-23 11:20:00,66.99,67.02,66.95,66.98,63441.0,66.99,67.02,66.95,66.98,63441.0
2024-02-23 11:30:00,66.98,67.01,66.91,67.01,29733.0,66.98,67.01,66.91,67.01,29733.0
2024-02-23 11:40:00,67.01,67.06,66.96,66.98,61156.0,67.01,67.06,66.96,66.98,61156.0
2024-02-23 11:50:00,66.98,67.01,66.94,66.96,39267.0,66.98,67.01,66.94,66.96,39267.0
2024-02-23 12:00:00,66.96,67.09,66.95,67.06,36116.0,66.96,67.09,66.95,67.06,36116.0
2024-02-23 12:10:00,67.06,67.1,67.0,67.03,38251.0,67.06,67.1,67.0,67.03,38251.0
2024-02-23 12:20:00,67.03,67.07,67.02,67.05,39347.0,67.03,67.07,67.02,67.05,39347.0
2024-02-23 12:30:00,67.05,67.09,67.0,67.09,38932.0,67.05,67.09,67.0,67.09,38932.0
2024-02-23 12:40:00,67.09,67.12,67.05,67.09,32462.0,67.09,67.12,67.05,67.09,32462.0
2024-02-23 12:50:00,67.09,67.1,67.06,67.1,26483.0,67.09,67.1,67.06,67.1,26483.0
2024-02-23 13:00:00,67.1,67.11,67.07,67.09,28162.0,67.1,67.11,67.07,67.09,28162.0
2024-02-23 13:10:00,67.09,67.18,67.08,67.14,32173.0,67.09,67.18,67.08,67.14,32173.0
2024-02-23 13:20:00,67.13,67.15,67.11,67.15,25239.0,67.13,67.15,67.11,67.15,25239.0
2024-02-23 13:30:00,67.16,67.17,67.1,67.11,24830.0,67.16,67.17,67.1,67.11,24830.0
2024-02-23 13:40:00,67.1,67.11,67.0,67.02,54699.0,67.1,67.11,67.0,67.02,54699.0
2024-02-23 13:50:00,67.02,67.05,66.99,67.01,61231.0,67.02,67.05,66.99,67.01,61231.0
2024-02-23 14:00:00,67.01,67.01,66.9,66.95,65426.0,67.01,67.01,66.9,66.95,65426.0
2024-02-23 14:10:00,66.95,66.96,66.9,66.91,40407.0,66.95,66.96,66.9,66.91,40407.0
2024-02-23 14:20:00,66.92,66.95,66.9,66.92,17529.0,66.92,66.95,66.9,66.92,17529.0
2024-02-23 14:30:00,66.92,66.97,66.92,66.95,16349.0,66.92,66.97,66.92,66.95,16349.0
2024-02-23 14:40:00,66.96,66.99,66.96,66.98,26337.0,66.96,66.99,66.96,66.98,26337.0
2024-02-23 14:50:00,66.97,67.05,66.95,67.05,38823.0,66.97,67.05,66.95,67.05,38823.0
2024-02-23 15:00:00,67.05,67.1,67.04,67.06,48990.0,67.05,67.1,67.04,67.06,48990.0
2024-02-23 15:10:00,67.06,67.13,67.06,67.12,32435.0,67.06,67.13,67.06,67.12,32435.0
2024-02-23 15:20:00,67.12,67.13,67.06,67.09,52090.0,67.12,67.13,67.06,67.09,52090.0
2024-02-23 15:30:00,67.09,67.1,67.03,67.05,71966.0,67.09,67.1,67.03,67.05,71966.0
2024-02-23 15:40:00,67.05,67.15,67.02,67.15,125609.0,67.05,67.15,67.02,67.15,125609.0
2024-02-23 15:50:00,67.15,67.19,66.99,66.99,386122.0,67.15,67.19,66.99,66.99,386122.0
2024-02-26 09:30:00,67.07,67.32,66.94,67.14,123285.0,67.07,67.32,66.94,67.14,123285.0
2024-02-26 09:40:00,67.15,67.17,67.06,67.09,97043.0,67.15,67.17,67.06,67.09,97043.0
2024-02-26 09:50:00,67.09,67.1,66.95,66.97,120055.0,67.09,67.1,66.95,66.97,120055.0
2024-02-26 10:00:00,66.96,67.01,66.87,66.87,163974.0,66.96,67.01,66.87,66.87,163974.0
2024-02-26 10:10:00,66.87,66.96,66.86,66.94,56315.0,66.87,66.96,66.86,66.94,56315.0
2024-02-26 10:20:00,66.93,67.02,66.89,67.02,90903.0,66.93,67.02,66.89,67.02,90903.0
2024-02-26 10:30:00,67.02,67.08,67.0,67.06,61482.0,67.02,67.08,67.0,67.06,61482.0
2024-02-26 10:40:00,67.06,67.07,67.01,67.03,49303.0,67.06,67.07,67.01,67.03,49303.0
2024-02-26 10:50:00,67.02,67.03,66.83,66.88,43500.0,67.02,67.03,66.83,66.88,43500.0
2024-02-26 11:00:00,66.88,67.0,66.88,66.98,40665.0,66.88,67.0,66.88,66.98,40665.0
2024-02-26 11:10:00,66.98,67.01,66.95,66.98,22132.0,66.98,67.01,66.95,66.98,22132.0
2024-02-26 11:20:00,66.98,67.01,66.96,66.99,34154.0,66.98,67.01,66.96,66.99,34154.0
2024-02-26 11:30:00,66.98,67.02,66.93,66.98,63783.0,66.98,67.02,66.93,66.98,63783.0
2024-02-26 11:40:00,66.98,67.03,66.96,66.99,53152.0,66.98,67.03,66.96,66.99,53152.0
2024-02-26 11:50:00,67.0,67.03,66.97,66.97,42276.0,67.0,67.03,66.97,66.97,42276.0
2024-02-26 12:00:00,66.97,66.99,66.91,66.91,31464.0,66.97,66.99,66.91,66.91,31464.0
2024-02-26 12:10:00,66.92,66.95,66.89,66.94,20583.0,66.92,66.95,66.89,66.94,20583.0
2024-02-26 12:20:00,66.94,67.02,66.91,67.01,46258.0,66.94,67.02,66.91,67.01,46258.0
2024-02-26 12:30:00,67.0,67.0,66.91,66.94,36634.0,67.0,67.0,66.91,66.94,36634.0
2024-02-26 12:40:00,66.94,66.95,66.9,66.92,37651.0,66.94,66.95,66.9,66.92,37651.0
2024-02-26 12:50:00,66.92,66.93,66.89,66.9,27481.0,66.92,66.93,66.89,66.9,27481.0
2024-02-26 13:00:00,66.9,66.91,66.86,66.87,39905.0,66.9,66.91,66.86,66.87,39905.0
2024-02-26 13:10:00,66.87,66.94,66.86,66.9,49618.0,66.87,66.94,66.86,66.9,49618.0
2024-02-26 13:20:00,66.91,66.91,66.87,66.88,36137.0,66.91,66.91,66.87,66.88,36137.0
2024-02-26 13:30:00,66.87,66.87,66.79,66.81,70660.0,66.87,66.87,66.79,66.81,70660.0
2024-02-26 13:40:00,66.82,66.89,66.79,66.81,77643.0,66.82,66.89,66.79,66.81,77643.0
2024-02-26 13:50:00,66.8,66.82,66.76,66.8,40430.0,66.8,66.82,66.76,66.8,40430.0
2024-02-26 14:00:00,66.8,66.84,66.78,66.78,68759.0,66.8,66.84,66.78,66.78,68759.0
2024-02-26 14:10:00,66.78,66.84,66.78,66.8,61062.0,66.78,66.84,66.78,66.8,61062.0
2024-02-26 14:20:00,66.8,66.87,66.79,66.87,23620.0,66.8,66.87,66.79,66.87,23620.0
2024-02-26 14:30:00,66.88,66.89,66.8,66.82,34425.0,66.88,66.89,66.8,66.82,34425.0
2024-02-26 14:40:00,66.81,66.82,66.76,66.79,29704.0,66.81,66.82,66.76,66.79,29704.0
2024-02-26 14:50:00,66.79,66.81,66.7,66.7,19934.0,66.79,66.81,66.7,66.7,19934.0
2024-02-26 15:00:00,66.71,66.77,66.71,66.75,39241.0,66.71,66.77,66.71,66.75,39241.0
2024-02-26 15:10:00,66.76,66.81,66.7,66.72,46397.0,66.76,66.81,66.7,66.72,46397.0
2024-02-26 15:20:00,66.72,66.74,66.68,66.73,55946.0,66.72,66.74,66.68,66.73,55946.0
2024-02-26 15:30:00,66.73,66.76,66.64,66.66,77567.0,66.73,66.76,66.64,66.66,77567.0
2024-02-26 15:40:00,66.67,66.77,66.64,66.77,153505.0,66.67,66.77,66.64,66.77,153505.0
2024-02-26 15:50:00,66.77,66.8,66.64,66.68,433617.0,66.77,66.8,66.64,66.68,433617.0
2024-02-27 09:30:00,66.26,66.46,66.15,66.31,225254.0,66.26,66.46,66.15,66.31,225254.0
2024-02-27 09:40:00,66.31,66.47,66.29,66.41,86372.0,66.31,66.47,66.29,66.41,86372.0
2024-02-27 09:50:00,66.41,66.49,66.4,66.48,48070.0,66.41,66.49,66.4,66.48,48070.0
2024-02-27 10:00:00,66.48,66.61,66.43,66.59,103489.0,66.48,66.61,66.43,66.59,103489.0
2024-02-27 10:10:00,66.59,66.64,66.54,66.63,25091.0,66.59,66.64,66.54,66.63,25091.0
2024-02-27 10:20:00,66.63,66.69,66.58,66.64,53751.0,66.63,66.69,66.58,66.64,53751.0
2024-02-27 10:30:00,66.65,66.71,66.6,66.63,60727.0,66.65,66.71,66.6,66.63,60727.0
2024-02-27 10:40:00,66.63,66.64,66.57,66.6,73856.0,66.63,66.64,66.57,66.6,73856.0
2024-02-27 10:50:00,66.59,66.61,66.52,66.55,29426.0,66.59,66.61,66.52,66.55,29426.0
2024-02-27 11:00:00,66.55,66.55,66.46,66.5,51139.0,66.55,66.55,66.46,66.5,51139.0
2024-02-27 11:10:00,66.5,66.5,66.45,66.45,38319.0,66.5,66.5,66.45,66.45,38319.0
2024-02-27 11:20:00,66.45,66.47,66.41,66.46,42364.0,66.45,66.47,66.41,66.46,42364.0
2024-02-27 11:30:00,66.47,66.5,66.43,66.44,28102.0,66.47,66.5,66.43,66.44,28102.0
2024-02-27 11:40:00,66.44,66.44,66.38,66.42,46059.0,66.44,66.44,66.38,66.42,46059.0
2024-02-27 11:50:00,66.42,66.55,66.38,66.47,97689.0,66.42,66.55,66.38,66.47,97689.0
2024-02-27 12:00:00,66.47,66.54,66.46,66.52,34871.0,66.47,66.54,66.46,66.52,34871.0
2024-02-27 12:10:00,66.52,66.52,66.45,66.5,43200.0,66.52,66.52,66.45,66.5,43200.0
2024-02-27 12:20:00,66.5,66.5,66.46,66.48,30026.0,66.5,66.5,66.46,66.48,30026.0
2024-02-27 12:30:00,66.48,66.53,66.48,66.52,23841.0,66.48,66.53,66.48,66.52,23841.0
2024-02-27 12:40:00,66.52,66.56,66.49,66.55,23356.0,66.52,66.56,66.49,66.55,23356.0
2024-02-27 12:50:00,66.55,66.57,66.51,66.52,31287.0,66.55,66.57,66.51,66.52,31287.0
2024-02-27 13:00:00,66.52,66.59,66.5,66.59,29527.0,66.52,66.59,66.5,66.59,29527.0
2024-02-27 13:10:00,66.59,66.61,66.55,66.56,29841.0,66.59,66.61,66.55,66.56,29841.0
2024-02-27 13:20:00,66.56,66.61,66.55,66.59,35114.0,66.56,66.61,66.55,66.59,35114.0
2024-02-27 13:30:00,66.59,66.63,66.56,66.58,101505.0,66.59,66.63,66.56,66.58,101505.0
2024-02-27 13:40:00,66.59,66.6,66.55,66.56,65629.0,66.59,66.6,66.55,66.56,65629.0
2024-02-27 13:50:00,66.56,66.6,66.54,66.59,48969.0,66.56,66.6,66.54,66.59,48969.0
2024-02-27 14:00:00,66.59,66.68,66.57,66.65,63250.0,66.59,66.68,66.57,66.65,63250.0
2024-02-27 14:10:00,66.65,66.65,66.59,66.59,29634.0,66.65,66.65,66.59,66.59,29634.0
2024-02-27 14:20:00,66.59,66.61,66.53,66.56,37662.0,66.59,66.61,66.53,66.56,37662.0
2024-02-27 14:30:00,66.56,66.56,66.52,66.53,36387.0,66.56,66.56,66.52,66.53,36387.0
2024-02-27 14:40:00,66.53,66.55,66.5,66.52,32399.0,66.53,66.55,66.5,66.52,32399.0
2024-02-27 14:50:00,66.53,66.6,66.51,66.59,42281.0,66.53,66.6,66.51,66.59,42281.0
2024-02-27 15:00:00,66.59,66.65,66.59,66.59,85070.0,66.59,66.65,66.59,66.59,85070.0
2024-02-27 15:10:00,66.59,66.62,66.52,66.54,51315.0,66.59,66.62,66.52,66.54,51315.0
2024-02-27 15:20:00,66.55,66.62,66.54,66.61,45136.0,66.55,66.62,66.54,66.61,45136.0
2024-02-27 15:30:00,66.61,66.63,66.57,66.6,85844.0,66.61,66.63,66.57,66.6,85844.0
2024-02-27 15:40:00,66.59,66.6,66.44,66.48,199929.0,66.59,66.6,66.44,66.48,199929.0
2024-02-27 15:50:00,66.48,66.5,66.41,66.42,536174.0,66.48,66.5,66.41,66.42,536174.0
2024-02-28 09:30:00,66.46,66.61,66.37,66.45,135333.0,66.46,66.61,66.37,66.45,135333.0
2024-02-28 09:40:00,66.45,66.58,66.42,66.58,77647.0,66.45,66.58,66.42,66.58,77647.0
2024-02-28 09:50:00,66.58,66.59,66.47,66.49,82673.0,66.58,66.59,66.47,66.49,82673.0
2024-02-28 10:00:00,66.5,66.61,66.5,66.51,71641.0,66.5,66.61,66.5,66.51,71641.0
2024-02-28 10:10:00,66.52,66.52,66.38,66.38,96914.0,66.52,66.52,66.38,66.38,96914.0
2024-02-28 10:20:00,66.37,66.46,66.29,66.42,68282.0,66.37,66.46,66.29,66.42,68282.0
2024-02-28 10:30:00,66.42,66.62,66.42,66.55,49540.0,66.42,66.62,66.42,66.55,49540.0
2024-02-28 10:40:00,66.54,66.69,66.52,66.63,53441.0,66.54,66.69,66.52,66.63,53441.0
2024-02-28 10:50:00,66.62,66.7,66.6,66.65,65982.0,66.62,66.7,66.6,66.65,65982.0
2024-02-28 11:00:00,66.66,66.74,66.61,66.7,71818.0,66.66,66.74,66.61,66.7,71818.0
2024-02-28 11:10:00,66.7,66.78,66.7,66.73,50240.0,66.7,66.78,66.7,66.73,50240.0
2024-02-28 11:20:00,66.73,66.79,66.68,66.76,86521.0,66.73,66.79,66.68,66.76,86521.0
2024-02-28 11:30:00,66.76,66.77,66.68,66.74,78499.0,66.76,66.77,66.68,66.74,78499.0
2024-02-28 11:40:00,66.74,66.8,66.73,66.79,72143.0,66.74,66.8,66.73,66.79,72143.0
2024-02-28 11:50:00,66.8,66.85,66.78,66.84,91762.0,66.8,66.85,66.78,66.84,91762.0
2024-02-28 12:00:00,66.84,66.84,66.73,66.79,110774.0,66.84,66.84,66.73,66.79,110774.0
2024-02-28 12:10:00,66.8,66.83,66.75,66.81,53454.0,66.8,66.83,66.75,66.81,53454.0
2024-02-28 12:20:00,66.8,66.83,66.78,66.81,67604.0,66.8,66.83,66.78,66.81,67604.0
2024-02-28 12:30:00,66.81,66.87,66.74,66.74,62188.0,66.81,66.87,66.74,66.74,62188.0
2024-02-28 12:40:00,66.75,66.83,66.72,66.82,64804.0,66.75,66.83,66.72,66.82,64804.0
2024-02-28 12:50:00,66.81,66.83,66.79,66.81,40078.0,66.81,66.83,66.79,66.81,40078.0
2024-02-28 13:00:00,66.81,66.82,66.75,66.77,57128.0,66.81,66.82,66.75,66.77,57128.0
2024-02-28 13:10:00,66.77,66.79,66.73,66.78,49070.0,66.77,66.79,66.73,66.78,49070.0
2024-02-28 13:20:00,66.78,66.81,66.75,66.78,27979.0,66.78,66.81,66.75,66.78,27979.0
2024-02-28 13:30:00,66.78,66.83,66.77,66.81,52881.0,66.78,66.83,66.77,66.81,52881.0
2024-02-28 13:40:00,66.82,66.86,66.8,66.86,36071.0,66.82,66.86,66.8,66.86,36071.0
2024-02-28 13:50:00,66.85,66.91,66.84,66.85,34403.0,66.85,66.91,66.84,66.85,34403.0
2024-02-28 14:00:00,66.86,66.87,66.82,66.84,61809.0,66.86,66.87,66.82,66.84,61809.0
2024-02-28 14:10:00,66.84,66.86,66.79,66.84,52461.0,66.84,66.86,66.79,66.84,52461.0
2024-02-28 14:20:00,66.84,66.89,66.83,66.87,35926.0,66.84,66.89,66.83,66.87,35926.0
2024-02-28 14:30:00,66.87,66.88,66.83,66.87,48198.0,66.87,66.88,66.83,66.87,48198.0
2024-02-28 14:40:00,66.86,66.88,66.83,66.84,50504.0,66.86,66.88,66.83,66.84,50504.0
2024-02-28 14:50:00,66.83,66.85,66.74,66.78,82786.0,66.83,66.85,66.74,66.78,82786.0
2024-02-28 15:00:00,66.78,66.9,66.78,66.8,84714.0,66.78,66.9,66.78,66.8,84714.0
2024-02-28 15:10:00,66.81,66.86,66.8,66.86,72026.0,66.81,66.86,66.8,66.86,72026.0
2024-02-28 15:20:00,66.86,66.92,66.84,66.89,74778.0,66.86,66.92,66.84,66.89,74778.0
2024-02-28 15:30:00,66.89,66.95,66.87,66.92,87830.0,66.89,66.95,66.87,66.92,87830.0
2024-02-28 15:40:00,66.92,66.96,66.84,66.95,198674.0,66.92,66.96,66.84,66.95,198674.0
2024-02-28 15:50:00,66.95,67.0,66.93,67.0,491603.0,66.95,67.0,66.93,67.0,491603.0
2024-02-29 09:30:00,66.83,66.83,66.55,66.55,240511.0,66.83,66.83,66.55,66.55,240511.0
2024-02-29 09:40:00,66.52,66.52,66.35,66.44,187977.0,66.52,66.52,66.35,66.44,187977.0
2024-02-29 09:50:00,66.45,66.48,66.18,66.31,120685.0,66.45,66.48,66.18,66.31,120685.0
2024-02-29 10:00:00,66.31,66.38,66.2,66.21,196519.0,66.31,66.38,66.2,66.21,196519.0
2024-02-29 10:10:00,66.21,66.26,66.04,66.08,108847.0,66.21,66.26,66.04,66.08,108847.0
2024-02-29 10:20:00,66.09,66.12,65.99,66.05,134028.0,66.09,66.12,65.99,66.05,134028.0
2024-02-29 10:30:00,66.05,66.15,66.0,66.05,120472.0,66.05,66.15,66.0,66.05,120472.0
2024-02-29 10:40:00,66.05,66.13,66.03,66.1,208495.0,66.05,66.13,66.03,66.1,208495.0
2024-02-29 10:50:00,66.09,66.26,66.05,66.2,115075.0,66.09,66.26,66.05,66.2,115075.0
2024-02-29 11:00:00,66.21,66.32,66.19,66.3,271001.0,66.21,66.32,66.19,66.3,271001.0
2024-02-29 11:10:00,66.3,66.45,66.29,66.38,101393.0,66.3,66.45,66.29,66.38,101393.0
2024-02-29 11:20:00,66.38,66.41,66.26,66.28,126560.0,66.38,66.41,66.26,66.28,126560.0
2024-02-29 11:30:00,66.28,66.34,66.2,66.21,70954.0,66.28,66.34,66.2,66.21,70954.0
2024-02-29 11:40:00,66.2,66.23,66.15,66.21,87834.0,66.2,66.23,66.15,66.21,87834.0
2024-02-29 11:50:00,66.21,66.21,66.15,66.16,56779.0,66.21,66.21,66.15,66.16,56779.0
2024-02-29 12:00:00,66.15,66.22,66.11,66.12,61645.0,66.15,66.22,66.11,66.12,61645.0
2024-02-29 12:10:00,66.11,66.22,66.11,66.2,51467.0,66.11,66.22,66.11,66.2,51467.0
2024-02-29 12:20:00,66.2,66.28,66.18,66.23,59212.0,66.2,66.28,66.18,66.23,59212.0
2024-02-29 12:30:00,66.22,66.27,66.2,66.25,36866.0,66.22,66.27,66.2,66.25,36866.0
2024-02-29 12:40:00,66.25,66.37,66.24,66.37,67076.0,66.25,66.37,66.24,66.37,67076.0
2024-02-29 12:50:00,66.37,66.43,66.32,66.33,63089.0,66.37,66.43,66.32,66.33,63089.0
2024-02-29 13:00:00,66.32,66.38,66.29,66.38,89770.0,66.32,66.38,66.29,66.38,89770.0
2024-02-29 13:10:00,66.38,66.42,66.37,66.4,48964.0,66.38,66.42,66.37,66.4,48964.0
2024-02-29 13:20:00,66.41,66.42,66.35,66.38,44004.0,66.41,66.42,66.35,66.38,44004.0
2024-02-29 13:30:00,66.38,66.45,66.37,66.45,44863.0,66.38,66.45,66.37,66.45,44863.0
2024-02-29 13:40:00,66.46,66.49,66.43,66.48,45395.0,66.46,66.49,66.43,66.48,45395.0
2024-02-29 13:50:00,66.48,66.52,66.48,66.52,39517.0,66.48,66.52,66.48,66.52,39517.0
2024-02-29 14:00:00,66.52,66.64,66.51,66.63,78794.0,66.52,66.64,66.51,66.63,78794.0
2024-02-29 14:10:00,66.63,66.64,66.52,66.59,63649.0,66.63,66.64,66.52,66.59,63649.0
2024-02-29 14:20:00,66.59,66.62,66.53,66.59,63700.0,66.59,66.62,66.53,66.59,63700.0
2024-02-29 14:30:00,66.59,66.66,66.57,66.62,83187.0,66.59,66.66,66.57,66.62,83187.0
2024-02-29 14:40:00,66.62,66.67,66.57,66.66,54275.0,66.62,66.67,66.57,66.66,54275.0
2024-02-29 14:50:00,66.66,66.72,66.64,66.7,54337.0,66.66,66.72,66.64,66.7,54337.0
2024-02-29 15:00:00,66.71,66.72,66.59,66.61,59504.0,66.71,66.72,66.59,66.61,59504.0
2024-02-29 15:10:00,66.61,66.63,66.55,66.55,75067.0,66.61,66.63,66.55,66.55,75067.0
2024-02-29 15:20:00,66.55,66.55,66.4,66.41,135931.0,66.55,66.55,66.4,66.41,135931.0
2024-02-29 15:30:00,66.41,66.49,66.31,66.37,237806.0,66.41,66.49,66.31,66.37,237806.0
2024-02-29 15:40:00,66.37,66.45,66.33,66.45,312566.0,66.37,66.45,66.33,66.45,312566.0
2024-02-29 15:50:00,66.44,66.46,66.21,66.23,915203.0,66.44,66.46,66.21,66.23,915203.0
2024-03-01 09:30:00,66.35,66.71,66.3,66.56,247136.0,66.35,66.71,66.3,66.56,247136.0
2024-03-01 09:40:00,66.56,66.78,66.52,66.78,136106.0,66.56,66.78,66.52,66.78,136106.0
2024-03-01 09:50:00,66.8,66.8,66.6,66.72,113086.0,66.8,66.8,66.6,66.72,113086.0
2024-03-01 10:00:00,66.73,66.87,66.56,66.72,121169.0,66.73,66.87,66.56,66.72,121169.0
2024-03-01 10:10:00,66.72,66.81,66.67,66.75,108262.0,66.72,66.81,66.67,66.75,108262.0
2024-03-01 10:20:00,66.75,66.8,66.68,66.78,84624.0,66.75,66.8,66.68,66.78,84624.0
2024-03-01 10:30:00,66.79,66.81,66.68,66.78,81465.0,66.79,66.81,66.68,66.78,81465.0
2024-03-01 10:40:00,66.78,66.96,66.73,66.95,100347.0,66.78,66.96,66.73,66.95,100347.0
2024-03-01 10:50:00,66.95,66.95,66.83,66.87,74415.0,66.95,66.95,66.83,66.87,74415.0
2024-03-01 11:00:00,66.87,66.99,66.85,66.96,73060.0,66.87,66.99,66.85,66.96,73060.0
2024-03-01 11:10:00,66.95,67.0,66.93,66.99,74341.0,66.95,67.0,66.93,66.99,74341.0
2024-03-01 11:20:00,67.0,67.04,66.96,67.0,149270.0,67.0,67.04,66.96,67.0,149270.0
2024-03-01 11:30:00,67.0,67.0,66.82,66.91,89118.0,67.0,67.0,66.82,66.91,89118.0
2024-03-01 11:40:00,66.92,67.12,66.91,67.09,75867.0,66.92,67.12,66.91,67.09,75867.0
2024-03-01 11:50:00,67.09,67.14,67.05,67.08,64017.0,67.09,67.14,67.05,67.08,64017.0
2024-03-01 12:00:00,67.08,67.08,67.02,67.06,48008.0,67.08,67.08,67.02,67.06,48008.0
2024-03-01 12:10:00,67.06,67.22,67.06,67.21,93652.0,67.06,67.22,67.06,67.21,93652.0
2024-03-01 12:20:00,67.21,67.25,67.15,67.16,66874.0,67.21,67.25,67.15,67.16,66874.0
2024-03-01 12:30:00,67.16,67.24,67.15,67.21,37489.0,67.16,67.24,67.15,67.21,37489.0
2024-03-01 12:40:00,67.22,67.26,67.2,67.23,37369.0,67.22,67.26,67.2,67.23,37369.0
2024-03-01 12:50:00,67.23,67.32,67.21,67.29,59936.0,67.23,67.32,67.21,67.29,59936.0
2024-03-01 13:00:00,67.3,67.31,67.26,67.29,75139.0,67.3,67.31,67.26,67.29,75139.0
2024-03-01 13:10:00,67.28,67.3,67.12,67.2,52647.0,67.28,67.3,67.12,67.2,52647.0
2024-03-01 13:20:00,67.2,67.23,67.19,67.19,47804.0,67.2,67.23,67.19,67.19,47804.0
2024-03-01 13:30:00,67.19,67.22,67.11,67.13,54056.0,67.19,67.22,67.11,67.13,54056.0
2024-03-01 13:40:00,67.13,67.21,67.13,67.16,48949.0,67.13,67.21,67.13,67.16,48949.0
2024-03-01 13:50:00,67.16,67.23,67.14,67.22,40991.0,67.16,67.23,67.14,67.22,40991.0
2024-03-01 14:00:00,67.23,67.31,67.22,67.3,64914.0,67.23,67.31,67.22,67.3,64914.0
2024-03-01 14:10:00,67.3,67.35,67.27,67.31,115399.0,67.3,67.35,67.27,67.31,115399.0
2024-03-01 14:20:00,67.3,67.32,67.22,67.32,103153.0,67.3,67.32,67.22,67.32,103153.0
2024-03-01 14:30:00,67.31,67.34,67.26,67.3,69102.0,67.31,67.34,67.26,67.3,69102.0
2024-03-01 14:40:00,67.3,67.3,67.24,67.26,48536.0,67.3,67.3,67.24,67.26,48536.0
2024-03-01 14:50:00,67.26,67.34,67.25,67.34,39689.0,67.26,67.34,67.25,67.34,39689.0
2024-03-01 15:00:00,67.34,67.4,67.31,67.35,135420.0,67.34,67.4,67.31,67.35,135420.0
2024-03-01 15:10:00,67.34,67.38,67.27,67.3,84672.0,67.34,67.38,67.27,67.3,84672.0
2024-03-01 15:20:00,67.31,67.34,67.28,67.32,90724.0,67.31,67.34,67.28,67.32,90724.0
2024-03-01 15:30:00,67.32,67.33,67.26,67.28,136567.0,67.32,67.33,67.26,67.28,136567.0
2024-03-01 15:40:00,67.28,67.31,67.18,67.28,160446.0,67.28,67.31,67.18,67.28,160446.0
2024-03-01 15:50:00,67.27,67.28,67.13,67.13,441909.0,67.27,67.28,67.13,67.13,441909.0
2024-03-04 09:30:00,67.11,67.14,66.8,67.02,216108.0,67.11,67.14,66.8,67.02,216108.0
2024-03-04 09:40:00,67.01,67.22,66.92,67.16,134203.0,67.01,67.22,66.92,67.16,134203.0
2024-03-04 09:50:00,67.15,67.27,67.09,67.21,61979.0,67.15,67.27,67.09,67.21,61979.0
2024-03-04 10:00:00,67.21,67.23,67.13,67.14,61561.0,67.21,67.23,67.13,67.14,61561.0
2024-03-04 10:10:00,67.13,67.14,67.03,67.07,82960.0,67.13,67.14,67.03,67.07,82960.0
2024-03-04 10:20:00,67.08,67.11,67.01,67.06,70965.0,67.08,67.11,67.01,67.06,70965.0
2024-03-04 10:30:00,67.06,67.09,67.02,67.07,85655.0,67.06,67.09,67.02,67.07,85655.0
2024-03-04 10:40:00,67.07,67.11,67.04,67.05,75985.0,67.07,67.11,67.04,67.05,75985.0
2024-03-04 10:50:00,67.04,67.06,66.95,66.95,50478.0,67.04,67.06,66.95,66.95,50478.0
2024-03-04 11:00:00,66.95,66.96,66.9,66.95,49424.0,66.95,66.96,66.9,66.95,49424.0
2024-03-04 11:10:00,66.95,66.95,66.83,66.85,49240.0,66.95,66.95,66.83,66.85,49240.0
2024-03-04 11:20:00,66.84,66.92,66.8,66.92,90324.0,66.84,66.92,66.8,66.92,90324.0
2024-03-04 11:30:00,66.91,66.94,66.87,66.94,59551.0,66.91,66.94,66.87,66.94,59551.0
2024-03-04 11:40:00,66.94,67.11,66.91,67.1,48970.0,66.94,67.11,66.91,67.1,48970.0
2024-03-04 11:50:00,67.09,67.15,67.05,67.05,47882.0,67.09,67.15,67.05,67.05,47882.0
2024-03-04 12:00:00,67.05,67.06,66.98,67.03,39773.0,67.05,67.06,66.98,67.03,39773.0
2024-03-04 12:10:00,67.02,67.03,66.94,66.96,59613.0,67.02,67.03,66.94,66.96,59613.0
2024-03-04 12:20:00,66.96,67.0,66.92,67.0,45783.0,66.96,67.0,66.92,67.0,45783.0
2024-03-04 12:30:00,67.0,67.01,66.94,66.99,37912.0,67.0,67.01,66.94,66.99,37912.0
2024-03-04 12:40:00,66.98,67.01,66.95,66.97,56334.0,66.98,67.01,66.95,66.97,56334.0
2024-03-04 12:50:00,66.98,67.03,66.95,66.96,63073.0,66.98,67.03,66.95,66.96,63073.0
2024-03-04 13:00:00,66.96,67.02,66.93,66.98,45138.0,66.96,67.02,66.93,66.98,45138.0
2024-03-04 13:10:00,66.98,67.02,66.97,67.02,32289.0,66.98,67.02,66.97,67.02,32289.0
2024-03-04 13:20:00,67.03,67.09,67.01,67.06,41387.0,67.03,67.09,67.01,67.06,41387.0
2024-03-04 13:30:00,67.06,67.06,67.01,67.06,46682.0,67.06,67.06,67.01,67.06,46682.0
2024-03-04 13:40:00,67.06,67.1,67.03,67.05,56150.0,67.06,67.1,67.03,67.05,56150.0
2024-03-04 13:50:00,67.05,67.08,66.97,67.06,61525.0,67.05,67.08,66.97,67.06,61525.0
2024-03-04 14:00:00,67.05,67.1,67.04,67.09,28771.0,67.05,67.1,67.04,67.09,28771.0
2024-03-04 14:10:00,67.09,67.2,67.08,67.17,35094.0,67.09,67.2,67.08,67.17,35094.0
2024-03-04 14:20:00,67.17,67.18,67.07,67.11,75420.0,67.17,67.18,67.07,67.11,75420.0
2024-03-04 14:30:00,67.11,67.24,67.09,67.24,44283.0,67.11,67.24,67.09,67.24,44283.0
2024-03-04 14:40:00,67.25,67.25,67.13,67.17,32090.0,67.25,67.25,67.13,67.17,32090.0
2024-03-04 14:50:00,67.17,67.23,67.15,67.2,42352.0,67.17,67.23,67.15,67.2,42352.0
2024-03-04 15:00:00,67.2,67.28,67.18,67.23,52247.0,67.2,67.28,67.18,67.23,52247.0
2024-03-04 15:10:00,67.23,67.26,67.18,67.19,61470.0,67.23,67.26,67.18,67.19,61470.0
2024-03-04 15:20:00,67.18,67.26,67.17,67.23,86270.0,67.18,67.26,67.17,67.23,86270.0
2024-03-04 15:30:00,67.23,67.29,67.18,67.22,60228.0,67.23,67.29,67.18,67.22,60228.0
2024-03-04 15:40:00,67.23,67.3,67.22,67.26,123263.0,67.23,67.3,67.22,67.26,123263.0
2024-03-04 15:50:00,67.26,67.45,67.22,67.44,607619.0,67.26,67.45,67.22,67.44,607619.0
2024-03-05 09:30:00,67.6,67.68,67.42,67.51,155019.0,67.6,67.68,67.42,67.51,155019.0
2024-03-05 09:40:00,67.52,67.56,67.33,67.39,168930.0,67.52,67.56,67.33,67.39,168930.0
2024-03-05 09:50:00,67.4,67.49,67.39,67.48,31174.0,67.4,67.49,67.39,67.48,31174.0
2024-03-05 10:00:00,67.49,67.56,67.41,67.42,178945.0,67.49,67.56,67.41,67.42,178945.0
2024-03-05 10:10:00,67.4,67.47,67.31,67.47,152292.0,67.4,67.47,67.31,67.47,152292.0
2024-03-05 10:20:00,67.46,67.47,67.38,67.4,158207.0,67.46,67.47,67.38,67.4,158207.0
2024-03-05 10:30:00,67.4,67.44,67.32,67.34,84835.0,67.4,67.44,67.32,67.34,84835.0
2024-03-05 10:40:00,67.35,67.41,67.32,67.33,113870.0,67.35,67.41,67.32,67.33,113870.0
2024-03-05 10:50:00,67.33,67.38,67.27,67.34,137865.0,67.33,67.38,67.27,67.34,137865.0
2024-03-05 11:00:00,67.34,67.39,67.27,67.39,66891.0,67.34,67.39,67.27,67.39,66891.0
2024-03-05 11:10:00,67.39,67.39,67.35,67.36,55041.0,67.39,67.39,67.35,67.36,55041.0
2024-03-05 11:20:00,67.35,67.37,67.29,67.36,54919.0,67.35,67.37,67.29,67.36,54919.0
2024-03-05 11:30:00,67.35,67.42,67.35,67.39,42551.0,67.35,67.42,67.35,67.39,42551.0
2024-03-05 11:40:00,67.39,67.39,67.1,67.14,88725.0,67.39,67.39,67.1,67.14,88725.0
2024-03-05 11:50:00,67.14,67.18,67.07,67.17,70175.0,67.14,67.18,67.07,67.17,70175.0
2024-03-05 12:00:00,67.17,67.22,67.13,67.17,51777.0,67.17,67.22,67.13,67.17,51777.0
2024-03-05 12:10:00,67.16,67.19,67.06,67.07,39739.0,67.16,67.19,67.06,67.07,39739.0
2024-03-05 12:20:00,67.07,67.16,67.06,67.14,76210.0,67.07,67.16,67.06,67.14,76210.0
2024-03-05 12:30:00,67.14,67.21,67.06,67.06,99052.0,67.14,67.21,67.06,67.06,99052.0
2024-03-05 12:40:00,67.06,67.17,66.99,67.17,64334.0,67.06,67.17,66.99,67.17,64334.0
2024-03-05 12:50:00,67.16,67.19,67.11,67.13,54889.0,67.16,67.19,67.11,67.13,54889.0
2024-03-05 13:00:00,67.12,67.15,67.08,67.11,46833.0,67.12,67.15,67.08,67.11,46833.0
2024-03-05 13:10:00,67.12,67.15,67.05,67.05,87750.0,67.12,67.15,67.05,67.05,87750.0
2024-03-05 13:20:00,67.06,67.17,67.05,67.15,73686.0,67.06,67.17,67.05,67.15,73686.0
2024-03-05 13:30:00,67.15,67.17,67.09,67.11,41850.0,67.15,67.17,67.09,67.11,41850.0
2024-03-05 13:40:00,67.11,67.12,67.0,67.03,108167.0,67.11,67.12,67.0,67.03,108167.0
2024-03-05 13:50:00,67.03,67.07,66.99,67.02,63751.0,67.03,67.07,66.99,67.02,63751.0
2024-03-05 14:00:00,67.02,67.04,66.96,67.03,71889.0,67.02,67.04,66.96,67.03,71889.0
2024-03-05 14:10:00,67.03,67.06,67.01,67.03,43430.0,67.03,67.06,67.01,67.03,43430.0
2024-03-05 14:20:00,67.03,67.07,67.02,67.05,48275.0,67.03,67.07,67.02,67.05,48275.0
2024-03-05 14:30:00,67.06,67.06,66.88,66.92,60603.0,67.06,67.06,66.88,66.92,60603.0
2024-03-05 14:40:00,66.92,66.92,66.83,66.84,48456.0,66.92,66.92,66.83,66.84,48456.0
2024-03-05 14:50:00,66.84,66.91,66.84,66.91,44228.0,66.84,66.91,66.84,66.91,44228.0
2024-03-05 15:00:00,66.91,67.0,66.9,66.97,66727.0,66.91,67.0,66.9,66.97,66727.0
2024-03-05 15:10:00,66.97,66.97,66.83,66.84,115476.0,66.97,66.97,66.83,66.84,115476.0
2024-03-05 15:20:00,66.84,66.87,66.79,66.8,107581.0,66.84,66.87,66.79,66.8,107581.0
2024-03-05 15:30:00,66.79,66.86,66.77,66.82,98574.0,66.79,66.86,66.77,66.82,98574.0
2024-03-05 15:40:00,66.83,66.94,66.79,66.92,173519.0,66.83,66.94,66.79,66.92,173519.0
2024-03-05 15:50:00,66.92,67.04,66.89,67.03,368163.0,66.92,67.04,66.89,67.03,368163.0
2024-03-06 09:30:00,67.1,67.33,66.84,67.0,175372.0,67.1,67.33,66.84,67.0,175372.0
2024-03-06 09:40:00,67.0,67.22,66.97,67.21,118846.0,67.0,67.22,66.97,67.21,118846.0
2024-03-06 09:50:00,67.2,67.31,67.15,67.3,81881.0,67.2,67.31,67.15,67.3,81881.0
2024-03-06 10:00:00,67.27,67.29,67.02,67.14,80010.0,67.27,67.29,67.02,67.14,80010.0
2024-03-06 10:10:00,67.14,67.15,67.04,67.11,102653.0,67.14,67.15,67.04,67.11,102653.0
2024-03-06 10:20:00,67.12,67.15,67.07,67.08,100506.0,67.12,67.15,67.07,67.08,100506.0
2024-03-06 10:30:00,67.07,67.15,67.03,67.09,87906.0,67.07,67.15,67.03,67.09,87906.0
2024-03-06 10:40:00,67.09,67.12,67.01,67.05,68128.0,67.09,67.12,67.01,67.05,68128.0
2024-03-06 10:50:00,67.05,67.14,67.02,67.05,250657.0,67.05,67.14,67.02,67.05,250657.0
2024-03-06 11:00:00,67.05,67.11,66.99,67.02,74718.0,67.05,67.11,66.99,67.02,74718.0
2024-03-06 11:10:00,67.02,67.07,66.99,67.05,65673.0,67.02,67.07,66.99,67.05,65673.0
2024-03-06 11:20:00,67.04,67.09,66.98,67.06,402104.0,67.04,67.09,66.98,67.06,402104.0
2024-03-06 11:30:00,67.06,67.08,66.98,67.06,106118.0,67.06,67.08,66.98,67.06,106118.0
2024-03-06 11:40:00,67.06,67.08,66.99,67.01,63095.0,67.06,67.08,66.99,67.01,63095.0
2024-03-06 11:50:00,67.02,67.03,66.95,66.98,61891.0,67.02,67.03,66.95,66.98,61891.0
2024-03-06 12:00:00,66.99,67.09,66.98,67.07,58521.0,66.99,67.09,66.98,67.07,58521.0
2024-03-06 12:10:00,67.07,67.15,67.05,67.05,31407.0,67.07,67.15,67.05,67.05,31407.0
2024-03-06 12:20:00,67.06,67.1,67.02,67.06,174415.0,67.06,67.1,67.02,67.06,174415.0
2024-03-06 12:30:00,67.06,67.09,66.93,66.97,113310.0,67.06,67.09,66.93,66.97,113310.0
2024-03-06 12:40:00,66.97,66.99,66.91,66.98,65449.0,66.97,66.99,66.91,66.98,65449.0
2024-03-06 12:50:00,66.98,67.03,66.92,66.94,45855.0,66.98,67.03,66.92,66.94,45855.0
2024-03-06 13:00:00,66.94,67.03,66.94,67.03,26719.0,66.94,67.03,66.94,67.03,26719.0
2024-03-06 13:10:00,67.03,67.14,67.02,67.11,152839.0,67.03,67.14,67.02,67.11,152839.0
2024-03-06 13:20:00,67.13,67.16,67.07,67.13,151703.0,67.13,67.16,67.07,67.13,151703.0
2024-03-06 13:30:00,67.13,67.14,66.94,67.01,115432.0,67.13,67.14,66.94,67.01,115432.0
2024-03-06 13:40:00,67.01,67.01,66.92,66.92,81179.0,67.01,67.01,66.92,66.92,81179.0
2024-03-06 13:50:00,66.92,66.99,66.89,66.98,43910.0,66.92,66.99,66.89,66.98,43910.0
2024-03-06 14:00:00,66.98,67.03,66.96,66.98,51798.0,66.98,67.03,66.96,66.98,51798.0
2024-03-06 14:10:00,66.97,67.01,66.89,66.91,81133.0,66.97,67.01,66.89,66.91,81133.0
2024-03-06 14:20:00,66.91,66.95,66.87,66.91,237775.0,66.91,66.95,66.87,66.91,237775.0
2024-03-06 14:30:00,66.91,67.1,66.9,67.04,83600.0,66.91,67.1,66.9,67.04,83600.0
2024-03-06 14:40:00,67.04,67.09,66.99,67.06,43080.0,67.04,67.09,66.99,67.06,43080.0
2024-03-06 14:50:00,67.06,67.12,67.05,67.07,56868.0,67.06,67.12,67.05,67.07,56868.0
2024-03-06 15:00:00,67.07,67.19,67.06,67.16,52006.0,67.07,67.19,67.06,67.16,52006.0
2024-03-06 15:10:00,67.16,67.2,67.06,67.12,48156.0,67.16,67.2,67.06,67.12,48156.0
2024-03-06 15:20:00,67.12,67.15,67.08,67.14,59449.0,67.12,67.15,67.08,67.14,59449.0
2024-03-06 15:30:00,67.14,67.3,67.13,67.3,63228.0,67.14,67.3,67.13,67.3,63228.0
2024-03-06 15:40:00,67.3,67.37,67.26,67.36,114933.0,67.3,67.37,67.26,67.36,114933.0
2024-03-06 15:50:00,67.37,67.44,67.3,67.42,295175.0,67.37,67.44,67.3,67.42,295175.0
2024-03-07 09:30:00,67.7,67.85,67.58,67.76,121283.0,67.7,67.85,67.58,67.76,121283.0
2024-03-07 09:40:00,67.75,67.85,67.61,67.63,77354.0,67.75,67.85,67.61,67.63,77354.0
2024-03-07 09:50:00,67.63,67.65,67.48,67.57,105639.0,67.63,67.65,67.48,67.57,105639.0
2024-03-07 10:00:00,67.58,67.62,67.5,67.56,70910.0,67.58,67.62,67.5,67.56,70910.0
2024-03-07 10:10:00,67.55,67.65,67.47,67.5,188044.0,67.55,67.65,67.47,67.5,188044.0
2024-03-07 10:20:00,67.5,67.52,67.44,67.45,160354.0,67.5,67.52,67.44,67.45,160354.0
2024-03-07 10:30:00,67.45,67.55,67.42,67.47,135289.0,67.45,67.55,67.42,67.47,135289.0
2024-03-07 10:40:00,67.46,67.61,67.45,67.57,152613.0,67.46,67.61,67.45,67.57,152613.0
2024-03-07 10:50:00,67.57,67.6,67.52,67.54,72839.0,67.57,67.6,67.52,67.54,72839.0
2024-03-07 11:00:00,67.53,67.65,67.51,67.64,40148.0,67.53,67.65,67.51,67.64,40148.0
2024-03-07 11:10:00,67.64,67.69,67.62,67.67,130771.0,67.64,67.69,67.62,67.67,130771.0
2024-03-07 11:20:00,67.66,67.71,67.63,67.69,88012.0,67.66,67.71,67.63,67.69,88012.0
2024-03-07 11:30:00,67.68,67.7,67.59,67.7,55797.0,67.68,67.7,67.59,67.7,55797.0
2024-03-07 11:40:00,67.69,67.74,67.67,67.7,112048.0,67.69,67.74,67.67,67.7,112048.0
2024-03-07 11:50:00,67.7,67.76,67.69,67.74,109106.0,67.7,67.76,67.69,67.74,109106.0
2024-03-07 12:00:00,67.74,67.8,67.69,67.78,95813.0,67.74,67.8,67.69,67.78,95813.0
2024-03-07 12:10:00,67.78,67.81,67.71,67.71,58023.0,67.78,67.81,67.71,67.71,58023.0
2024-03-07 12:20:00,67.71,67.77,67.65,67.72,46808.0,67.71,67.77,67.65,67.72,46808.0
2024-03-07 12:30:00,67.7,67.8,67.69,67.8,29948.0,67.7,67.8,67.69,67.8,29948.0
2024-03-07 12:40:00,67.8,67.8,67.73,67.75,32194.0,67.8,67.8,67.73,67.75,32194.0
2024-03-07 12:50:00,67.75,67.77,67.7,67.73,23202.0,67.75,67.77,67.7,67.73,23202.0
2024-03-07 13:00:00,67.73,67.75,67.71,67.75,18256.0,67.73,67.75,67.71,67.75,18256.0
2024-03-07 13:10:00,67.76,67.79,67.73,67.78,50291.0,67.76,67.79,67.73,67.78,50291.0
2024-03-07 13:20:00,67.78,67.81,67.76,67.79,49573.0,67.78,67.81,67.76,67.79,49573.0
2024-03-07 13:30:00,67.8,67.86,67.74,67.82,51695.0,67.8,67.86,67.74,67.82,51695.0
2024-03-07 13:40:00,67.82,67.95,67.79,67.94,35938.0,67.82,67.95,67.79,67.94,35938.0
2024-03-07 13:50:00,67.94,68.0,67.94,67.97,36077.0,67.94,68.0,67.94,67.97,36077.0
2024-03-07 14:00:00,67.97,68.0,67.94,67.97,23382.0,67.97,68.0,67.94,67.97,23382.0
2024-03-07 14:10:00,67.96,67.98,67.9,67.92,80708.0,67.96,67.98,67.9,67.92,80708.0
2024-03-07 14:20:00,67.92,67.93,67.78,67.81,43491.0,67.92,67.93,67.78,67.81,43491.0
2024-03-07 14:30:00,67.82,67.82,67.74,67.78,31095.0,67.82,67.82,67.74,67.78,31095.0
2024-03-07 14:40:00,67.78,67.82,67.77,67.82,34480.0,67.78,67.82,67.77,67.82,34480.0
2024-03-07 14:50:00,67.82,67.85,67.75,67.8,50257.0,67.82,67.85,67.75,67.8,50257.0
2024-03-07 15:00:00,67.79,67.83,67.72,67.83,186091.0,67.79,67.83,67.72,67.83,186091.0
2024-03-07 15:10:00,67.82,67.88,67.81,67.84,36253.0,67.82,67.88,67.81,67.84,36253.0
2024-03-07 15:20:00,67.83,67.87,67.81,67.87,52514.0,67.83,67.87,67.81,67.87,52514.0
2024-03-07 15:30:00,67.87,67.94,67.86,67.92,79711.0,67.87,67.94,67.86,67.92,79711.0
2024-03-07 15:40:00,67.93,67.99,67.92,67.97,205370.0,67.93,67.99,67.92,67.97,205370.0
2024-03-07 15:50:00,67.97,67.97,67.8,67.83,368158.0,67.97,67.97,67.8,67.83,368158.0
2024-03-08 09:30:00,67.78,67.78,67.33,67.71,172375.0,67.78,67.78,67.33,67.71,172375.0
2024-03-08 09:40:00,67.71,68.07,67.68,67.95,65490.0,67.71,68.07,67.68,67.95,65490.0
2024-03-08 09:50:00,67.98,68.03,67.79,67.84,102036.0,67.98,68.03,67.79,67.84,102036.0
2024-03-08 10:00:00,67.86,67.89,67.66,67.73,136982.0,67.86,67.89,67.66,67.73,136982.0
2024-03-08 10:10:00,67.73,67.8,67.56,67.61,338617.0,67.73,67.8,67.56,67.61,338617.0
2024-03-08 10:20:00,67.61,67.61,67.49,67.56,82509.0,67.61,67.61,67.49,67.56,82509.0
2024-03-08 10:30:00,67.56,67.57,67.47,67.53,114473.0,67.56,67.57,67.47,67.53,114473.0
2024-03-08 10:40:00,67.52,67.6,67.48,67.56,221881.0,67.52,67.6,67.48,67.56,221881.0
2024-03-08 10:50:00,67.56,67.59,67.49,67.54,112698.0,67.56,67.59,67.49,67.54,112698.0
2024-03-08 11:00:00,67.53,67.58,67.48,67.52,94410.0,67.53,67.58,67.48,67.52,94410.0
2024-03-08 11:10:00,67.53,67.62,67.44,67.57,52363.0,67.53,67.62,67.44,67.57,52363.0
2024-03-08 11:20:00,67.57,67.72,67.57,67.67,72003.0,67.57,67.72,67.57,67.67,72003.0
2024-03-08 11:30:00,67.67,67.81,67.66,67.73,83224.0,67.67,67.81,67.66,67.73,83224.0
2024-03-08 11:40:00,67.72,67.72,67.6,67.67,116120.0,67.72,67.72,67.6,67.67,116120.0
2024-03-08 11:50:00,67.68,67.7,67.58,67.61,97440.0,67.68,67.7,67.58,67.61,97440.0
2024-03-08 12:00:00,67.61,67.68,67.59,67.67,102718.0,67.61,67.68,67.59,67.67,102718.0
2024-03-08 12:10:00,67.67,67.69,67.54,67.55,173982.0,67.67,67.69,67.54,67.55,173982.0
2024-03-08 12:20:00,67.56,67.66,67.55,67.66,342005.0,67.56,67.66,67.55,67.66,342005.0
2024-03-08 12:30:00,67.66,67.92,67.65,67.92,62909.0,67.66,67.92,67.65,67.92,62909.0
2024-03-08 12:40:00,67.92,67.92,67.66,67.7,65395.0,67.92,67.92,67.66,67.7,65395.0
2024-03-08 12:50:00,67.71,67.77,67.68,67.77,37309.0,67.71,67.77,67.68,67.77,37309.0
2024-03-08 13:00:00,67.76,67.79,67.72,67.74,34083.0,67.76,67.79,67.72,67.74,34083.0
2024-03-08 13:10:00,67.73,67.75,67.69,67.73,30707.0,67.73,67.75,67.69,67.73,30707.0
2024-03-08 13:20:00,67.73,67.74,67.64,67.66,50036.0,67.73,67.74,67.64,67.66,50036.0
2024-03-08 13:30:00,67.66,67.68,67.6,67.6,41253.0,67.66,67.68,67.6,67.6,41253.0
2024-03-08 13:40:00,67.59,67.63,67.54,67.54,30725.0,67.59,67.63,67.54,67.54,30725.0
2024-03-08 13:50:00,67.54,67.55,67.48,67.51,73068.0,67.54,67.55,67.48,67.51,73068.0
2024-03-08 14:00:00,67.51,67.56,67.49,67.49,41241.0,67.51,67.56,67.49,67.49,41241.0
2024-03-08 14:10:00,67.48,67.52,67.44,67.51,51848.0,67.48,67.52,67.44,67.51,51848.0
2024-03-08 14:20:00,67.51,67.61,67.51,67.58,64200.0,67.51,67.61,67.51,67.58,64200.0
2024-03-08 14:30:00,67.58,67.62,67.57,67.62,62365.0,67.58,67.62,67.57,67.62,62365.0
2024-03-08 14:40:00,67.62,67.67,67.62,67.67,22896.0,67.62,67.67,67.62,67.67,22896.0
2024-03-08 14:50:00,67.67,67.85,67.67,67.78,58089.0,67.67,67.85,67.67,67.78,58089.0
2024-03-08 15:00:00,67.78,67.83,67.76,67.79,37791.0,67.78,67.83,67.76,67.79,37791.0
2024-03-08 15:10:00,67.78,67.78,67.69,67.75,30147.0,67.78,67.78,67.69,67.75,30147.0
2024-03-08 15:20:00,67.76,67.77,67.65,67.66,58744.0,67.76,67.77,67.65,67.66,58744.0
2024-03-08 15:30:00,67.66,67.77,67.62,67.67,73766.0,67.66,67.77,67.62,67.67,73766.0
2024-03-08 15:40:00,67.68,67.71,67.62,67.67,89915.0,67.68,67.71,67.62,67.67,89915.0
2024-03-08 15:50:00,67.67,67.74,67.63,67.66,295536.0,67.67,67.74,67.63,67.66,295536.0
2024-03-11 09:30:00,67.53,67.69,67.33,67.36,122552.0,67.53,67.69,67.33,67.36,122552.0
2024-03-11 09:40:00,67.35,67.43,67.25,67.33,51413.0,67.35,67.43,67.25,67.33,51413.0
2024-03-11 09:50:00,67.33,67.37,67.15,67.23,205354.0,67.33,67.37,67.15,67.23,205354.0
2024-03-11 10:00:00,67.22,67.23,66.72,66.74,82200.0,67.22,67.23,66.72,66.74,82200.0
2024-03-11 10:10:00,66.75,66.75,66.27,66.36,287889.0,66.75,66.75,66.27,66.36,287889.0
2024-03-11 10:20:00,66.36,66.59,66.35,66.41,183661.0,66.36,66.59,66.35,66.41,183661.0
2024-03-11 10:30:00,66.4,66.58,66.37,66.51,111632.0,66.4,66.58,66.37,66.51,111632.0
2024-03-11 10:40:00,66.51,66.6,66.46,66.59,169267.0,66.51,66.6,66.46,66.59,169267.0
2024-03-11 10:50:00,66.59,66.79,66.58,66.73,121600.0,66.59,66.79,66.58,66.73,121600.0
2024-03-11 11:00:00,66.72,66.81,66.71,66.74,96693.0,66.72,66.81,66.71,66.74,96693.0
2024-03-11 11:10:00,66.74,66.74,66.56,66.57,98414.0,66.74,66.74,66.56,66.57,98414.0
2024-03-11 11:20:00,66.57,66.58,66.45,66.54,86418.0,66.57,66.58,66.45,66.54,86418.0
2024-03-11 11:30:00,66.56,66.59,66.48,66.49,116479.0,66.56,66.59,66.48,66.49,116479.0
2024-03-11 11:40:00,66.5,66.59,66.47,66.58,100026.0,66.5,66.59,66.47,66.58,100026.0
2024-03-11 11:50:00,66.58,66.68,66.54,66.65,259850.0,66.58,66.68,66.54,66.65,259850.0
2024-03-11 12:00:00,66.64,66.66,66.37,66.45,182332.0,66.64,66.66,66.37,66.45,182332.0
2024-03-11 12:10:00,66.46,66.48,66.39,66.43,125098.0,66.46,66.48,66.39,66.43,125098.0
2024-03-11 12:20:00,66.43,66.58,66.41,66.56,101955.0,66.43,66.58,66.41,66.56,101955.0
2024-03-11 12:30:00,66.57,66.64,66.54,66.56,45704.0,66.57,66.64,66.54,66.56,45704.0
2024-03-11 12:40:00,66.56,66.59,66.47,66.51,86807.0,66.56,66.59,66.47,66.51,86807.0
2024-03-11 12:50:00,66.51,66.56,66.44,66.45,114080.0,66.51,66.56,66.44,66.45,114080.0
2024-03-11 13:00:00,66.44,66.45,66.33,66.36,69615.0,66.44,66.45,66.33,66.36,69615.0
2024-03-11 13:10:00,66.36,66.37,66.24,66.3,127482.0,66.36,66.37,66.24,66.3,127482.0
2024-03-11 13:20:00,66.3,66.41,66.29,66.37,124718.0,66.3,66.41,66.29,66.37,124718.0
2024-03-11 13:30:00,66.37,66.45,66.33,66.36,220863.0,66.37,66.45,66.33,66.36,220863.0
2024-03-11 13:40:00,66.36,66.4,66.25,66.37,170739.0,66.36,66.4,66.25,66.37,170739.0
2024-03-11 13:50:00,66.36,66.39,66.29,66.39,83632.0,66.36,66.39,66.29,66.39,83632.0
2024-03-11 14:00:00,66.39,66.48,66.35,66.42,107590.0,66.39,66.48,66.35,66.42,107590.0
2024-03-11 14:10:00,66.42,66.42,66.25,66.26,90391.0,66.42,66.42,66.25,66.26,90391.0
2024-03-11 14:20:00,66.25,66.33,66.23,66.33,93358.0,66.25,66.33,66.23,66.33,93358.0
2024-03-11 14:30:00,66.32,66.36,66.28,66.29,65696.0,66.32,66.36,66.28,66.29,65696.0
2024-03-11 14:40:00,66.28,66.3,66.27,66.29,110774.0,66.28,66.3,66.27,66.29,110774.0
2024-03-11 14:50:00,66.29,66.33,66.24,66.3,120537.0,66.29,66.33,66.24,66.3,120537.0
2024-03-11 15:00:00,66.31,66.31,66.23,66.25,176922.0,66.31,66.31,66.23,66.25,176922.0
2024-03-11 15:10:00,66.24,66.25,66.06,66.13,131848.0,66.24,66.25,66.06,66.13,131848.0
2024-03-11 15:20:00,66.12,66.21,66.1,66.13,115702.0,66.12,66.21,66.1,66.13,115702.0
2024-03-11 15:30:00,66.12,66.27,66.11,66.17,155262.0,66.12,66.27,66.11,66.17,155262.0
2024-03-11 15:40:00,66.18,66.26,66.08,66.08,305645.0,66.18,66.26,66.08,66.08,305645.0
2024-03-11 15:50:00,66.08,66.14,66.03,66.11,861720.0,66.08,66.14,66.03,66.11,861720.0
2024-03-12 09:30:00,66.05,66.35,66.04,66.17,147471.0,66.05,66.35,66.04,66.17,147471.0
2024-03-12 09:40:00,66.16,66.21,66.07,66.11,179315.0,66.16,66.21,66.07,66.11,179315.0
2024-03-12 09:50:00,66.11,66.21,66.06,66.2,141191.0,66.11,66.21,66.06,66.2,141191.0
2024-03-12 10:00:00,66.2,66.49,66.17,66.44,321462.0,66.2,66.49,66.17,66.44,321462.0
2024-03-12 10:10:00,66.44,66.8,66.42,66.75,169709.0,66.44,66.8,66.42,66.75,169709.0
2024-03-12 10:20:00,66.75,67.05,66.74,67.04,84541.0,66.75,67.05,66.74,67.04,84541.0
2024-03-12 10:30:00,67.05,67.11,67.0,67.06,55976.0,67.05,67.11,67.0,67.06,55976.0
2024-03-12 10:40:00,67.06,67.11,67.01,67.08,73865.0,67.06,67.11,67.01,67.08,73865.0
2024-03-12 10:50:00,67.08,67.1,66.98,67.1,79664.0,67.08,67.1,66.98,67.1,79664.0
2024-03-12 11:00:00,67.09,67.13,67.02,67.11,33326.0,67.09,67.13,67.02,67.11,33326.0
2024-03-12 11:10:00,67.11,67.2,67.09,67.09,42240.0,67.11,67.2,67.09,67.09,42240.0
2024-03-12 11:20:00,67.09,67.11,67.01,67.05,62106.0,67.09,67.11,67.01,67.05,62106.0
2024-03-12 11:30:00,67.04,67.15,66.99,67.15,57590.0,67.04,67.15,66.99,67.15,57590.0
2024-03-12 11:40:00,67.15,67.18,67.07,67.12,49434.0,67.15,67.18,67.07,67.12,49434.0
2024-03-12 11:50:00,67.12,67.17,67.08,67.15,42519.0,67.12,67.17,67.08,67.15,42519.0
2024-03-12 12:00:00,67.15,67.15,67.02,67.02,42834.0,67.15,67.15,67.02,67.02,42834.0
2024-03-12 12:10:00,67.02,67.06,66.98,67.0,45181.0,67.02,67.06,66.98,67.0,45181.0
2024-03-12 12:20:00,67.0,67.0,66.88,66.9,49340.0,67.0,67.0,66.88,66.9,49340.0
2024-03-12 12:30:00,66.89,66.91,66.81,66.83,66000.0,66.89,66.91,66.81,66.83,66000.0
2024-03-12 12:40:00,66.83,66.9,66.66,66.88,187032.0,66.83,66.9,66.66,66.88,187032.0
2024-03-12 12:50:00,66.89,66.99,66.88,66.89,67774.0,66.89,66.99,66.88,66.89,67774.0
2024-03-12 13:00:00,66.89,66.92,66.83,66.9,44610.0,66.89,66.92,66.83,66.9,44610.0
2024-03-12 13:10:00,66.9,67.06,66.88,67.06,51618.0,66.9,67.06,66.88,67.06,51618.0
2024-03-12 13:20:00,67.08,67.17,67.06,67.17,40488.0,67.08,67.17,67.06,67.17,40488.0
2024-03-12 13:30:00,67.16,67.27,67.16,67.23,43451.0,67.16,67.27,67.16,67.23,43451.0
2024-03-12 13:40:00,67.23,67.43,67.23,67.42,55883.0,67.23,67.43,67.23,67.42,55883.0
2024-03-12 13:50:00,67.41,67.47,67.39,67.4,92708.0,67.41,67.47,67.39,67.4,92708.0
2024-03-12 14:00:00,67.4,67.58,67.36,67.58,72196.0,67.4,67.58,67.36,67.58,72196.0
2024-03-12 14:10:00,67.58,67.62,67.54,67.58,91048.0,67.58,67.62,67.54,67.58,91048.0
2024-03-12 14:20:00,67.57,67.64,67.55,67.64,65857.0,67.57,67.64,67.55,67.64,65857.0
2024-03-12 14:30:00,67.63,67.68,67.51,67.51,71604.0,67.63,67.68,67.51,67.51,71604.0
2024-03-12 14:40:00,67.51,67.51,67.41,67.49,72103.0,67.51,67.51,67.41,67.49,72103.0
2024-03-12 14:50:00,67.48,67.57,67.46,67.54,59092.0,67.48,67.57,67.46,67.54,59092.0
2024-03-12 15:00:00,67.53,67.54,67.42,67.45,62195.0,67.53,67.54,67.42,67.45,62195.0
2024-03-12 15:10:00,67.46,67.53,67.44,67.52,69637.0,67.46,67.53,67.44,67.52,69637.0
2024-03-12 15:20:00,67.52,67.53,67.43,67.43,80393.0,67.52,67.53,67.43,67.43,80393.0
2024-03-12 15:30:00,67.42,67.47,67.38,67.47,92954.0,67.42,67.47,67.38,67.47,92954.0
2024-03-12 15:40:00,67.47,67.54,67.35,67.51,328959.0,67.47,67.54,67.35,67.51,328959.0
2024-03-12 15:50:00,67.51,67.61,67.4,67.48,478092.0,67.51,67.61,67.4,67.48,478092.0
2024-03-13 09:30:00,67.6,67.61,66.62,66.81,232228.0,67.6,67.61,66.62,66.81,232228.0
2024-03-13 09:40:00,66.82,66.88,66.71,66.83,113677.0,66.82,66.88,66.71,66.83,113677.0
2024-03-13 09:50:00,66.82,66.85,66.73,66.74,58227.0,66.82,66.85,66.73,66.74,58227.0
2024-03-13 10:00:00,66.75,67.01,66.67,66.8,194670.0,66.75,67.01,66.67,66.8,194670.0
2024-03-13 10:10:00,66.79,66.82,66.68,66.69,65362.0,66.79,66.82,66.68,66.69,65362.0
2024-03-13 10:20:00,66.69,67.01,66.68,66.98,126717.0,66.69,67.01,66.68,66.98,126717.0
2024-03-13 10:30:00,66.98,67.03,66.77,66.78,66136.0,66.98,67.03,66.77,66.78,66136.0
2024-03-13 10:40:00,66.77,66.93,66.76,66.85,88740.0,66.77,66.93,66.76,66.85,88740.0
2024-03-13 10:50:00,66.84,66.95,66.82,66.87,91561.0,66.84,66.95,66.82,66.87,91561.0
2024-03-13 11:00:00,66.87,66.92,66.76,66.78,69698.0,66.87,66.92,66.76,66.78,69698.0
2024-03-13 11:10:00,66.78,66.87,66.77,66.85,103637.0,66.78,66.87,66.77,66.85,103637.0
2024-03-13 11:20:00,66.87,66.91,66.77,66.81,82084.0,66.87,66.91,66.77,66.81,82084.0
2024-03-13 11:30:00,66.8,66.83,66.69,66.69,71784.0,66.8,66.83,66.69,66.69,71784.0
2024-03-13 11:40:00,66.7,66.75,66.66,66.72,65826.0,66.7,66.75,66.66,66.72,65826.0
2024-03-13 11:50:00,66.72,66.72,66.65,66.68,73621.0,66.72,66.72,66.65,66.68,73621.0
2024-03-13 12:00:00,66.67,66.73,66.66,66.7,66338.0,66.67,66.73,66.66,66.7,66338.0
2024-03-13 12:10:00,66.7,66.71,66.66,66.7,83905.0,66.7,66.71,66.66,66.7,83905.0
2024-03-13 12:20:00,66.69,66.74,66.67,66.67,70354.0,66.69,66.74,66.67,66.67,70354.0
2024-03-13 12:30:00,66.67,66.71,66.56,66.59,74495.0,66.67,66.71,66.56,66.59,74495.0
2024-03-13 12:40:00,66.59,66.65,66.59,66.61,50635.0,66.59,66.65,66.59,66.61,50635.0
2024-03-13 12:50:00,66.62,66.66,66.59,66.65,47800.0,66.62,66.66,66.59,66.65,47800.0
2024-03-13 13:00:00,66.65,66.7,66.63,66.67,54092.0,66.65,66.7,66.63,66.67,54092.0
2024-03-13 13:10:00,66.67,66.72,66.62,66.63,56781.0,66.67,66.72,66.62,66.63,56781.0
2024-03-13 13:20:00,66.63,66.69,66.62,66.64,50643.0,66.63,66.69,66.62,66.64,50643.0
2024-03-13 13:30:00,66.64,66.69,66.62,66.65,56814.0,66.64,66.69,66.62,66.65,56814.0
2024-03-13 13:40:00,66.64,66.65,66.55,66.61,106188.0,66.64,66.65,66.55,66.61,106188.0
2024-03-13 13:50:00,66.61,66.62,66.55,66.61,49920.0,66.61,66.62,66.55,66.61,49920.0
2024-03-13 14:00:00,66.6,66.65,66.58,66.62,45714.0,66.6,66.65,66.58,66.62,45714.0
2024-03-13 14:10:00,66.63,66.66,66.61,66.65,48476.0,66.63,66.66,66.61,66.65,48476.0
2024-03-13 14:20:00,66.64,66.65,66.58,66.6,44184.0,66.64,66.65,66.58,66.6,44184.0
2024-03-13 14:30:00,66.6,66.64,66.59,66.62,54057.0,66.6,66.64,66.59,66.62,54057.0
2024-03-13 14:40:00,66.63,66.63,66.54,66.55,57745.0,66.63,66.63,66.54,66.55,57745.0
2024-03-13 14:50:00,66.54,66.59,66.53,66.54,56901.0,66.54,66.59,66.53,66.54,56901.0
2024-03-13 15:00:00,66.54,66.55,66.45,66.48,61103.0,66.54,66.55,66.45,66.48,61103.0
2024-03-13 15:10:00,66.48,66.49,66.42,66.45,70180.0,66.48,66.49,66.42,66.45,70180.0
2024-03-13 15:20:00,66.45,66.51,66.32,66.35,122301.0,66.45,66.51,66.32,66.35,122301.0
2024-03-13 15:30:00,66.35,66.39,66.28,66.29,290485.0,66.35,66.39,66.28,66.29,290485.0
2024-03-13 15:40:00,66.3,66.32,66.16,66.17,509512.0,66.3,66.32,66.16,66.17,509512.0
2024-03-13 15:50:00,66.18,66.19,65.98,66.06,1505826.0,66.18,66.19,65.98,66.06,1505826.0
2024-03-14 09:30:00,65.94,66.36,65.82,66.31,183600.0,65.94,66.36,65.82,66.31,183600.0
2024-03-14 09:40:00,66.3,66.43,66.17,66.21,148434.0,66.3,66.43,66.17,66.21,148434.0
2024-03-14 09:50:00,66.21,66.29,66.02,66.12,122622.0,66.21,66.29,66.02,66.12,122622.0
2024-03-14 10:00:00,66.12,66.14,65.85,65.85,93589.0,66.12,66.14,65.85,65.85,93589.0
2024-03-14 10:10:00,65.84,66.08,65.84,65.98,69775.0,65.84,66.08,65.84,65.98,69775.0
2024-03-14 10:20:00,65.98,66.01,65.77,65.78,90494.0,65.98,66.01,65.77,65.78,90494.0
2024-03-14 10:30:00,65.77,65.88,65.68,65.7,98140.0,65.77,65.88,65.68,65.7,98140.0
2024-03-14 10:40:00,65.69,65.89,65.67,65.78,90628.0,65.69,65.89,65.67,65.78,90628.0
2024-03-14 10:50:00,65.78,65.79,65.52,65.64,73405.0,65.78,65.79,65.52,65.64,73405.0
2024-03-14 11:00:00,65.64,65.76,65.58,65.67,97494.0,65.64,65.76,65.58,65.67,97494.0
2024-03-14 11:10:00,65.67,65.74,65.66,65.67,49734.0,65.67,65.74,65.66,65.67,49734.0
2024-03-14 11:20:00,65.67,65.72,65.63,65.72,74075.0,65.67,65.72,65.63,65.72,74075.0
2024-03-14 11:30:00,65.72,65.81,65.61,65.81,114085.0,65.72,65.81,65.61,65.81,114085.0
2024-03-14 11:40:00,65.81,65.91,65.73,65.87,187688.0,65.81,65.91,65.73,65.87,187688.0
2024-03-14 11:50:00,65.87,66.02,65.86,65.91,156138.0,65.87,66.02,65.86,65.91,156138.0
2024-03-14 12:00:00,65.92,66.1,65.91,66.08,73516.0,65.92,66.1,65.91,66.08,73516.0
2024-03-14 12:10:00,66.08,66.1,65.99,66.09,71277.0,66.08,66.1,65.99,66.09,71277.0
2024-03-14 12:20:00,66.08,66.36,66.08,66.34,71888.0,66.08,66.36,66.08,66.34,71888.0
2024-03-14 12:30:00,66.34,66.36,66.22,66.26,84934.0,66.34,66.36,66.22,66.26,84934.0
2024-03-14 12:40:00,66.26,66.36,66.14,66.15,72391.0,66.26,66.36,66.14,66.15,72391.0
2024-03-14 12:50:00,66.14,66.18,66.06,66.13,49259.0,66.14,66.18,66.06,66.13,49259.0
2024-03-14 13:00:00,66.12,66.19,66.09,66.19,52959.0,66.12,66.19,66.09,66.19,52959.0
2024-03-14 13:10:00,66.18,66.21,66.11,66.13,50018.0,66.18,66.21,66.11,66.13,50018.0
2024-03-14 13:20:00,66.13,66.14,65.95,65.95,68335.0,66.13,66.14,65.95,65.95,68335.0
2024-03-14 13:30:00,65.95,66.05,65.88,66.05,66699.0,65.95,66.05,65.88,66.05,66699.0
2024-03-14 13:40:00,66.05,66.23,66.04,66.2,101832.0,66.05,66.23,66.04,66.2,101832.0
2024-03-14 13:50:00,66.2,66.33,66.19,66.31,63407.0,66.2,66.33,66.19,66.31,63407.0
2024-03-14 14:00:00,66.31,66.38,66.27,66.38,79347.0,66.31,66.38,66.27,66.38,79347.0
2024-03-14 14:10:00,66.38,66.38,66.26,66.34,52072.0,66.38,66.38,66.26,66.34,52072.0
2024-03-14 14:20:00,66.35,66.4,66.28,66.4,61956.0,66.35,66.4,66.28,66.4,61956.0
2024-03-14 14:30:00,66.41,66.41,66.27,66.31,47420.0,66.41,66.41,66.27,66.31,47420.0
2024-03-14 14:40:00,66.3,66.31,66.25,66.26,40492.0,66.3,66.31,66.25,66.26,40492.0
2024-03-14 14:50:00,66.25,66.26,66.13,66.17,64412.0,66.25,66.26,66.13,66.17,64412.0
2024-03-14 15:00:00,66.16,66.25,66.12,66.12,87840.0,66.16,66.25,66.12,66.12,87840.0
2024-03-14 15:10:00,66.12,66.21,66.11,66.19,76944.0,66.12,66.21,66.11,66.19,76944.0
2024-03-14 15:20:00,66.19,66.27,66.16,66.25,114591.0,66.19,66.27,66.16,66.25,114591.0
2024-03-14 15:30:00,66.26,66.4,66.19,66.4,194188.0,66.26,66.4,66.19,66.4,194188.0
2024-03-14 15:40:00,66.4,66.58,66.38,66.58,309593.0,66.4,66.58,66.38,66.58,309593.0
2024-03-14 15:50:00,66.58,66.91,66.58,66.91,850810.0,66.58,66.91,66.58,66.91,850810.0
2024-03-15 09:30:00,66.06,66.46,66.06,66.22,916875.0,66.06,66.46,66.06,66.22,916875.0
2024-03-15 09:40:00,66.22,66.48,66.22,66.31,164688.0,66.22,66.48,66.22,66.31,164688.0
2024-03-15 09:50:00,66.31,66.44,66.26,66.3,59925.0,66.31,66.44,66.26,66.3,59925.0
2024-03-15 10:00:00,66.28,66.47,66.26,66.45,131426.0,66.28,66.47,66.26,66.45,131426.0
2024-03-15 10:10:00,66.45,66.66,66.44,66.63,120381.0,66.45,66.66,66.44,66.63,120381.0
2024-03-15 10:20:00,66.63,66.66,66.48,66.52,136950.0,66.63,66.66,66.48,66.52,136950.0
2024-03-15 10:30:00,66.53,66.56,66.3,66.36,75130.0,66.53,66.56,66.3,66.36,75130.0
2024-03-15 10:40:00,66.36,66.76,66.35,66.73,60985.0,66.36,66.76,66.35,66.73,60985.0
2024-03-15 10:50:00,66.73,66.87,66.69,66.8,214665.0,66.73,66.87,66.69,66.8,214665.0
2024-03-15 11:00:00,66.81,66.91,66.55,66.63,116494.0,66.81,66.91,66.55,66.63,116494.0
2024-03-15 11:10:00,66.62,66.64,66.46,66.47,47819.0,66.62,66.64,66.46,66.47,47819.0
2024-03-15 11:20:00,66.48,66.55,66.41,66.52,56841.0,66.48,66.55,66.41,66.52,56841.0
2024-03-15 11:30:00,66.52,66.62,66.51,66.53,35110.0,66.52,66.62,66.51,66.53,35110.0
2024-03-15 11:40:00,66.52,66.53,66.32,66.33,37178.0,66.52,66.53,66.32,66.33,37178.0
2024-03-15 11:50:00,66.33,66.37,66.16,66.19,94671.0,66.33,66.37,66.16,66.19,94671.0
2024-03-15 12:00:00,66.2,66.36,66.19,66.32,84779.0,66.2,66.36,66.19,66.32,84779.0
2024-03-15 12:10:00,66.32,66.33,66.22,66.25,54761.0,66.32,66.33,66.22,66.25,54761.0
2024-03-15 12:20:00,66.25,66.25,66.04,66.06,62850.0,66.25,66.25,66.04,66.06,62850.0
2024-03-15 12:30:00,66.06,66.19,66.06,66.19,84305.0,66.06,66.19,66.06,66.19,84305.0
2024-03-15 12:40:00,66.18,66.19,66.09,66.14,42028.0,66.18,66.19,66.09,66.14,42028.0
2024-03-15 12:50:00,66.13,66.14,66.07,66.1,51264.0,66.13,66.14,66.07,66.1,51264.0
2024-03-15 13:00:00,66.09,66.19,66.07,66.14,36560.0,66.09,66.19,66.07,66.14,36560.0
2024-03-15 13:10:00,66.14,66.26,66.12,66.14,55846.0,66.14,66.26,66.12,66.14,55846.0
2024-03-15 13:20:00,66.15,66.23,66.14,66.23,48634.0,66.15,66.23,66.14,66.23,48634.0
2024-03-15 13:30:00,66.22,66.23,66.14,66.17,54839.0,66.22,66.23,66.14,66.17,54839.0
2024-03-15 13:40:00,66.17,66.2,66.11,66.15,71312.0,66.17,66.2,66.11,66.15,71312.0
2024-03-15 13:50:00,66.15,66.22,66.1,66.13,179611.0,66.15,66.22,66.1,66.13,179611.0
2024-03-15 14:00:00,66.12,66.15,65.97,65.97,85122.0,66.12,66.15,65.97,65.97,85122.0
2024-03-15 14:10:00,65.98,66.02,65.87,66.01,110611.0,65.98,66.02,65.87,66.01,110611.0
2024-03-15 14:20:00,66.02,66.11,65.99,66.03,84410.0,66.02,66.11,65.99,66.03,84410.0
2024-03-15 14:30:00,66.02,66.08,65.94,66.08,102589.0,66.02,66.08,65.94,66.08,102589.0
2024-03-15 14:40:00,66.09,66.13,66.03,66.03,66690.0,66.09,66.13,66.03,66.03,66690.0
2024-03-15 14:50:00,66.03,66.25,66.03,66.2,101452.0,66.03,66.25,66.03,66.2,101452.0
2024-03-15 15:00:00,66.2,66.3,66.13,66.14,83611.0,66.2,66.3,66.13,66.14,83611.0
2024-03-15 15:10:00,66.14,66.2,66.09,66.19,90493.0,66.14,66.2,66.09,66.19,90493.0
2024-03-15 15:20:00,66.2,66.21,66.11,66.19,88062.0,66.2,66.21,66.11,66.19,88062.0
2024-03-15 15:30:00,66.17,66.18,66.09,66.09,101465.0,66.17,66.18,66.09,66.09,101465.0
2024-03-15 15:40:00,66.09,66.16,66.08,66.15,163408.0,66.09,66.16,66.08,66.15,163408.0
2024-03-15 15:50:00,66.15,66.23,66.08,66.22,666402.0,66.15,66.23,66.08,66.22,666402.0
2024-03-18 09:30:00,66.19,66.77,66.16,66.45,235519.0,66.19,66.77,66.16,66.45,235519.0
2024-03-18 09:40:00,66.46,66.47,66.31,66.42,77389.0,66.46,66.47,66.31,66.42,77389.0
2024-03-18 09:50:00,66.44,66.82,66.36,66.78,173357.0,66.44,66.82,66.36,66.78,173357.0
2024-03-18 10:00:00,66.79,66.87,66.56,66.57,104929.0,66.79,66.87,66.56,66.57,104929.0
2024-03-18 10:10:00,66.56,66.65,66.49,66.64,54629.0,66.56,66.65,66.49,66.64,54629.0
2024-03-18 10:20:00,66.64,66.87,66.61,66.83,73943.0,66.64,66.87,66.61,66.83,73943.0
2024-03-18 10:30:00,66.83,66.85,66.74,66.81,51590.0,66.83,66.85,66.74,66.81,51590.0
2024-03-18 10:40:00,66.81,66.85,66.67,66.84,37841.0,66.81,66.85,66.67,66.84,37841.0
2024-03-18 10:50:00,66.84,66.99,66.81,66.94,34449.0,66.84,66.99,66.81,66.94,34449.0
2024-03-18 11:00:00,66.95,67.06,66.92,67.06,51629.0,66.95,67.06,66.92,67.06,51629.0
2024-03-18 11:10:00,67.06,67.13,66.87,66.98,82103.0,67.06,67.13,66.87,66.98,82103.0
2024-03-18 11:20:00,66.98,67.09,66.95,67.09,63843.0,66.98,67.09,66.95,67.09,63843.0
2024-03-18 11:30:00,67.1,67.17,67.08,67.11,94768.0,67.1,67.17,67.08,67.11,94768.0
2024-03-18 11:40:00,67.11,67.18,67.1,67.15,46981.0,67.11,67.18,67.1,67.15,46981.0
2024-03-18 11:50:00,67.15,67.15,67.01,67.09,67792.0,67.15,67.15,67.01,67.09,67792.0
2024-03-18 12:00:00,67.09,67.16,67.06,67.13,63031.0,67.09,67.16,67.06,67.13,63031.0
2024-03-18 12:10:00,67.12,67.18,67.06,67.08,42814.0,67.12,67.18,67.06,67.08,42814.0
2024-03-18 12:20:00,67.07,67.23,67.07,67.23,52202.0,67.07,67.23,67.07,67.23,52202.0
2024-03-18 12:30:00,67.23,67.31,67.2,67.27,65852.0,67.23,67.31,67.2,67.27,65852.0
2024-03-18 12:40:00,67.27,67.42,67.27,67.28,76380.0,67.27,67.42,67.27,67.28,76380.0
2024-03-18 12:50:00,67.29,67.31,67.19,67.3,50763.0,67.29,67.31,67.19,67.3,50763.0
2024-03-18 13:00:00,67.3,67.37,67.28,67.33,50603.0,67.3,67.37,67.28,67.33,50603.0
2024-03-18 13:10:00,67.33,67.33,67.2,67.26,47631.0,67.33,67.33,67.2,67.26,47631.0
2024-03-18 13:20:00,67.26,67.33,67.25,67.33,36103.0,67.26,67.33,67.25,67.33,36103.0
2024-03-18 13:30:00,67.33,67.35,67.24,67.32,48309.0,67.33,67.35,67.24,67.32,48309.0
2024-03-18 13:40:00,67.32,67.34,67.22,67.31,44902.0,67.32,67.34,67.22,67.31,44902.0
2024-03-18 13:50:00,67.32,67.39,67.27,67.37,54825.0,67.32,67.39,67.27,67.37,54825.0
2024-03-18 14:00:00,67.37,67.4,67.3,67.31,84710.0,67.37,67.4,67.3,67.31,84710.0
2024-03-18 14:10:00,67.31,67.39,67.3,67.37,58317.0,67.31,67.39,67.3,67.37,58317.0
2024-03-18 14:20:00,67.37,67.38,67.28,67.38,50367.0,67.37,67.38,67.28,67.38,50367.0
2024-03-18 14:30:00,67.38,67.4,67.25,67.28,103220.0,67.38,67.4,67.25,67.28,103220.0
2024-03-18 14:40:00,67.27,67.28,67.17,67.22,76853.0,67.27,67.28,67.17,67.22,76853.0
2024-03-18 14:50:00,67.22,67.31,67.21,67.28,79176.0,67.22,67.31,67.21,67.28,79176.0
2024-03-18 15:00:00,67.28,67.35,67.27,67.33,56815.0,67.28,67.35,67.27,67.33,56815.0
2024-03-18 15:10:00,67.33,67.43,67.3,67.41,80708.0,67.33,67.43,67.3,67.41,80708.0
2024-03-18 15:20:00,67.41,67.43,67.29,67.31,104267.0,67.41,67.43,67.29,67.31,104267.0
2024-03-18 15:30:00,67.31,67.35,67.19,67.2,126813.0,67.31,67.35,67.19,67.2,126813.0
2024-03-18 15:40:00,67.2,67.29,67.16,67.28,210620.0,67.2,67.29,67.16,67.28,210620.0
2024-03-18 15:50:00,67.27,67.33,67.13,67.23,730289.0,67.27,67.33,67.13,67.23,730289.0
2024-03-19 09:30:00,67.44,67.56,67.09,67.15,273650.0,67.44,67.56,67.09,67.15,273650.0
2024-03-19 09:40:00,67.17,67.52,67.03,67.45,102928.0,67.17,67.52,67.03,67.45,102928.0
2024-03-19 09:50:00,67.45,67.53,67.32,67.38,79594.0,67.45,67.53,67.32,67.38,79594.0
2024-03-19 10:00:00,67.38,67.52,67.37,67.45,128593.0,67.38,67.52,67.37,67.45,128593.0
2024-03-19 10:10:00,67.45,67.47,67.22,67.47,168276.0,67.45,67.47,67.22,67.47,168276.0
2024-03-19 10:20:00,67.46,67.55,67.41,67.46,71449.0,67.46,67.55,67.41,67.46,71449.0
2024-03-19 10:30:00,67.47,67.53,67.36,67.4,71525.0,67.47,67.53,67.36,67.4,71525.0
2024-03-19 10:40:00,67.4,67.49,67.39,67.45,73466.0,67.4,67.49,67.39,67.45,73466.0
2024-03-19 10:50:00,67.45,67.46,67.35,67.38,53825.0,67.45,67.46,67.35,67.38,53825.0
2024-03-19 11:00:00,67.38,67.41,67.32,67.38,50391.0,67.38,67.41,67.32,67.38,50391.0
2024-03-19 11:10:00,67.38,67.43,67.36,67.38,37088.0,67.38,67.43,67.36,67.38,37088.0
2024-03-19 11:20:00,67.37,67.41,67.33,67.4,63780.0,67.37,67.41,67.33,67.4,63780.0
2024-03-19 11:30:00,67.41,67.56,67.4,67.56,49349.0,67.41,67.56,67.4,67.56,49349.0
2024-03-19 11:40:00,67.56,67.6,67.51,67.53,50231.0,67.56,67.6,67.51,67.53,50231.0
2024-03-19 11:50:00,67.53,67.58,67.48,67.56,58356.0,67.53,67.58,67.48,67.56,58356.0
2024-03-19 12:00:00,67.56,67.58,67.51,67.53,65538.0,67.56,67.58,67.51,67.53,65538.0
2024-03-19 12:10:00,67.53,67.58,67.52,67.56,60605.0,67.53,67.58,67.52,67.56,60605.0
2024-03-19 12:20:00,67.56,67.61,67.52,67.55,81880.0,67.56,67.61,67.52,67.55,81880.0
2024-03-19 12:30:00,67.55,67.66,67.54,67.65,62522.0,67.55,67.66,67.54,67.65,62522.0
2024-03-19 12:40:00,67.65,67.7,67.6,67.64,71130.0,67.65,67.7,67.6,67.64,71130.0
2024-03-19 12:50:00,67.64,67.65,67.52,67.53,74310.0,67.64,67.65,67.52,67.53,74310.0
2024-03-19 13:00:00,67.53,67.58,67.47,67.53,140735.0,67.53,67.58,67.47,67.53,140735.0
2024-03-19 13:10:00,67.53,67.54,67.48,67.5,27018.0,67.53,67.54,67.48,67.5,27018.0
2024-03-19 13:20:00,67.5,67.54,67.48,67.52,38109.0,67.5,67.54,67.48,67.52,38109.0
2024-03-19 13:30:00,67.53,67.54,67.47,67.5,34257.0,67.53,67.54,67.47,67.5,34257.0
2024-03-19 13:40:00,67.5,67.51,67.44,67.46,30704.0,67.5,67.51,67.44,67.46,30704.0
2024-03-19 13:50:00,67.47,67.49,67.43,67.47,34556.0,67.47,67.49,67.43,67.47,34556.0
2024-03-19 14:00:00,67.47,67.54,67.46,67.53,87075.0,67.47,67.54,67.46,67.53,87075.0
2024-03-19 14:10:00,67.54,67.63,67.54,67.58,66075.0,67.54,67.63,67.54,67.58,66075.0
2024-03-19 14:20:00,67.58,67.61,67.56,67.6,40014.0,67.58,67.61,67.56,67.6,40014.0
2024-03-19 14:30:00,67.59,67.66,67.58,67.64,69964.0,67.59,67.66,67.58,67.64,69964.0
2024-03-19 14:40:00,67.64,67.68,67.62,67.66,67262.0,67.64,67.68,67.62,67.66,67262.0
2024-03-19 14:50:00,67.66,67.66,67.58,67.59,106253.0,67.66,67.66,67.58,67.59,106253.0
2024-03-19 15:00:00,67.59,67.64,67.55,67.62,106190.0,67.59,67.64,67.55,67.62,106190.0
2024-03-19 15:10:00,67.63,67.67,67.57,67.59,102087.0,67.63,67.67,67.57,67.59,102087.0
2024-03-19 15:20:00,67.59,67.65,67.57,67.58,101132.0,67.59,67.65,67.57,67.58,101132.0
2024-03-19 15:30:00,67.57,67.67,67.56,67.64,95773.0,67.57,67.67,67.56,67.64,95773.0
2024-03-19 15:40:00,67.64,67.81,67.63,67.77,159833.0,67.64,67.81,67.63,67.77,159833.0
2024-03-19 15:50:00,67.76,67.84,67.7,67.79,457448.0,67.76,67.84,67.7,67.79,457448.0
2024-03-20 09:30:00,67.72,67.83,67.47,67.59,119381.0,67.72,67.83,67.47,67.59,119381.0
2024-03-20 09:40:00,67.59,67.59,67.49,67.49,46816.0,67.59,67.59,67.49,67.49,46816.0
2024-03-20 09:50:00,67.47,67.49,67.37,67.4,57468.0,67.47,67.49,67.37,67.4,57468.0
2024-03-20 10:00:00,67.4,67.44,67.23,67.23,26722.0,67.4,67.44,67.23,67.23,26722.0
2024-03-20 10:10:00,67.22,67.34,67.22,67.25,48591.0,67.22,67.34,67.22,67.25,48591.0
2024-03-20 10:20:00,67.24,67.41,67.22,67.39,54508.0,67.24,67.41,67.22,67.39,54508.0
2024-03-20 10:30:00,67.4,67.47,67.35,67.45,46976.0,67.4,67.47,67.35,67.45,46976.0
2024-03-20 10:40:00,67.46,67.5,67.42,67.42,54259.0,67.46,67.5,67.42,67.42,54259.0
2024-03-20 10:50:00,67.42,67.56,67.42,67.53,34726.0,67.42,67.56,67.42,67.53,34726.0
2024-03-20 11:00:00,67.53,67.62,67.53,67.59,39861.0,67.53,67.62,67.53,67.59,39861.0
2024-03-20 11:10:00,67.59,67.62,67.57,67.58,36510.0,67.59,67.62,67.57,67.58,36510.0
2024-03-20 11:20:00,67.58,67.58,67.47,67.51,25224.0,67.58,67.58,67.47,67.51,25224.0
2024-03-20 11:30:00,67.52,67.54,67.49,67.51,24715.0,67.52,67.54,67.49,67.51,24715.0
2024-03-20 11:40:00,67.51,67.51,67.29,67.3,44375.0,67.51,67.51,67.29,67.3,44375.0
2024-03-20 11:50:00,67.3,67.33,67.26,67.29,26924.0,67.3,67.33,67.26,67.29,26924.0
2024-03-20 12:00:00,67.28,67.31,67.16,67.23,30128.0,67.28,67.31,67.16,67.23,30128.0
2024-03-20 12:10:00,67.22,67.26,67.13,67.15,21557.0,67.22,67.26,67.13,67.15,21557.0
2024-03-20 12:20:00,67.14,67.19,67.09,67.13,29956.0,67.14,67.19,67.09,67.13,29956.0
2024-03-20 12:30:00,67.12,67.13,67.04,67.06,20451.0,67.12,67.13,67.04,67.06,20451.0
2024-03-20 12:40:00,67.07,67.08,67.03,67.07,34918.0,67.07,67.08,67.03,67.07,34918.0
2024-03-20 12:50:00,67.07,67.17,67.06,67.16,31039.0,67.07,67.17,67.06,67.16,31039.0
2024-03-20 13:00:00,67.14,67.14,67.07,67.08,14809.0,67.14,67.14,67.07,67.08,14809.0
2024-03-20 13:10:00,67.09,67.21,67.08,67.21,29919.0,67.09,67.21,67.08,67.21,29919.0
2024-03-20 13:20:00,67.21,67.22,67.15,67.21,16486.0,67.21,67.22,67.15,67.21,16486.0
2024-03-20 13:30:00,67.21,67.22,67.12,67.16,31557.0,67.21,67.22,67.12,67.16,31557.0
2024-03-20 13:40:00,67.16,67.17,67.1,67.14,31109.0,67.16,67.17,67.1,67.14,31109.0
2024-03-20 13:50:00,67.14,67.24,67.14,67.19,33113.0,67.14,67.24,67.14,67.19,33113.0
2024-03-20 14:00:00,67.19,67.44,67.19,67.33,84616.0,67.19,67.44,67.19,67.33,84616.0
2024-03-20 14:10:00,67.34,67.37,67.28,67.35,54232.0,67.34,67.37,67.28,67.35,54232.0
2024-03-20 14:20:00,67.33,67.38,67.29,67.38,46486.0,67.33,67.38,67.29,67.38,46486.0
2024-03-20 14:30:00,67.38,67.43,67.23,67.31,81226.0,67.38,67.43,67.23,67.31,81226.0
2024-03-20 14:40:00,67.32,67.42,67.27,67.36,79083.0,67.32,67.42,67.27,67.36,79083.0
2024-03-20 14:50:00,67.35,67.35,67.22,67.26,63721.0,67.35,67.35,67.22,67.26,63721.0
2024-03-20 15:00:00,67.28,67.41,67.26,67.38,73446.0,67.28,67.41,67.26,67.38,73446.0
2024-03-20 15:10:00,67.38,67.45,67.24,67.28,104196.0,67.38,67.45,67.24,67.28,104196.0
2024-03-20 15:20:00,67.29,67.4,67.23,67.39,84199.0,67.29,67.4,67.23,67.39,84199.0
2024-03-20 15:30:00,67.39,67.44,67.32,67.44,109818.0,67.39,67.44,67.32,67.44,109818.0
2024-03-20 15:40:00,67.44,67.45,67.23,67.23,150528.0,67.44,67.45,67.23,67.23,150528.0
2024-03-20 15:50:00,67.23,67.46,67.18,67.44,380043.0,67.23,67.46,67.18,67.44,380043.0
2024-03-21 09:30:00,67.43,67.81,67.31,67.78,143874.0,67.43,67.81,67.31,67.78,143874.0
2024-03-21 09:40:00,67.79,67.84,67.58,67.63,64944.0,67.79,67.84,67.58,67.63,64944.0
2024-03-21 09:50:00,67.63,67.77,67.61,67.75,73283.0,67.63,67.77,67.61,67.75,73283.0
2024-03-21 10:00:00,67.76,67.76,67.64,67.67,67750.0,67.76,67.76,67.64,67.67,67750.0
2024-03-21 10:10:00,67.69,67.7,67.56,67.62,79330.0,67.69,67.7,67.56,67.62,79330.0
2024-03-21 10:20:00,67.62,67.65,67.55,67.63,41349.0,67.62,67.65,67.55,67.63,41349.0
2024-03-21 10:30:00,67.63,67.7,67.58,67.7,63919.0,67.63,67.7,67.58,67.7,63919.0
2024-03-21 10:40:00,67.7,67.81,67.69,67.72,81833.0,67.7,67.81,67.69,67.72,81833.0
2024-03-21 10:50:00,67.72,67.76,67.69,67.72,32349.0,67.72,67.76,67.69,67.72,32349.0
2024-03-21 11:00:00,67.71,67.79,67.68,67.78,36883.0,67.71,67.79,67.68,67.78,36883.0
2024-03-21 11:10:00,67.79,67.8,67.66,67.69,72780.0,67.79,67.8,67.66,67.69,72780.0
2024-03-21 11:20:00,67.69,67.69,67.56,67.59,43934.0,67.69,67.69,67.56,67.59,43934.0
2024-03-21 11:30:00,67.59,67.7,67.59,67.65,29963.0,67.59,67.7,67.59,67.65,29963.0
2024-03-21 11:40:00,67.65,67.71,67.62,67.67,44354.0,67.65,67.71,67.62,67.67,44354.0
2024-03-21 11:50:00,67.67,67.74,67.64,67.73,38846.0,67.67,67.74,67.64,67.73,38846.0
2024-03-21 12:00:00,67.72,67.73,67.58,67.6,28335.0,67.72,67.73,67.58,67.6,28335.0
2024-03-21 12:10:00,67.59,67.62,67.56,67.59,21289.0,67.59,67.62,67.56,67.59,21289.0
2024-03-21 12:20:00,67.59,67.6,67.49,67.5,20863.0,67.59,67.6,67.49,67.5,20863.0
2024-03-21 12:30:00,67.5,67.52,67.43,67.47,38099.0,67.5,67.52,67.43,67.47,38099.0
2024-03-21 12:40:00,67.49,67.57,67.47,67.56,28504.0,67.49,67.57,67.47,67.56,28504.0
2024-03-21 12:50:00,67.57,67.62,67.53,67.62,33375.0,67.57,67.62,67.53,67.62,33375.0
2024-03-21 13:00:00,67.61,67.69,67.57,67.66,26880.0,67.61,67.69,67.57,67.66,26880.0
2024-03-21 13:10:00,67.67,67.74,67.67,67.7,32718.0,67.67,67.74,67.67,67.7,32718.0
2024-03-21 13:20:00,67.7,67.77,67.69,67.76,19486.0,67.7,67.77,67.69,67.76,19486.0
2024-03-21 13:30:00,67.76,67.76,67.69,67.72,18845.0,67.76,67.76,67.69,67.72,18845.0
2024-03-21 13:40:00,67.73,67.8,67.73,67.75,21392.0,67.73,67.8,67.73,67.75,21392.0
2024-03-21 13:50:00,67.77,67.77,67.74,67.75,19653.0,67.77,67.77,67.74,67.75,19653.0
2024-03-21 14:00:00,67.75,67.77,67.72,67.75,34802.0,67.75,67.77,67.72,67.75,34802.0
2024-03-21 14:10:00,67.75,67.8,67.73,67.78,23661.0,67.75,67.8,67.73,67.78,23661.0
2024-03-21 14:20:00,67.78,67.8,67.77,67.8,29297.0,67.78,67.8,67.77,67.8,29297.0
2024-03-21 14:30:00,67.8,67.8,67.72,67.72,43593.0,67.8,67.8,67.72,67.72,43593.0
2024-03-21 14:40:00,67.72,67.74,67.69,67.7,22757.0,67.72,67.74,67.69,67.7,22757.0
2024-03-21 14:50:00,67.69,67.73,67.66,67.68,23519.0,67.69,67.73,67.66,67.68,23519.0
2024-03-21 15:00:00,67.68,67.73,67.67,67.7,39538.0,67.68,67.73,67.67,67.7,39538.0
2024-03-21 15:10:00,67.7,67.71,67.65,67.67,23606.0,67.7,67.71,67.65,67.67,23606.0
2024-03-21 15:20:00,67.66,67.67,67.55,67.58,45701.0,67.66,67.67,67.55,67.58,45701.0
2024-03-21 15:30:00,67.58,67.66,67.57,67.6,42748.0,67.58,67.66,67.57,67.6,42748.0
2024-03-21 15:40:00,67.59,67.7,67.59,67.59,79326.0,67.59,67.7,67.59,67.59,79326.0
2024-03-21 15:50:00,67.6,67.68,67.53,67.54,288813.0,67.6,67.68,67.53,67.54,288813.0
2024-03-22 09:30:00,67.21,67.58,66.91,67.54,174888.0,67.21,67.58,66.91,67.54,174888.0
2024-03-22 09:40:00,67.54,67.72,67.52,67.66,47951.0,67.54,67.72,67.52,67.66,47951.0
2024-03-22 09:50:00,67.66,67.68,67.56,67.57,38912.0,67.66,67.68,67.56,67.57,38912.0
2024-03-22 10:00:00,67.56,67.64,67.55,67.63,56818.0,67.56,67.64,67.55,67.63,56818.0
2024-03-22 10:10:00,67.63,67.64,67.44,67.47,66598.0,67.63,67.64,67.44,67.47,66598.0
2024-03-22 10:20:00,67.49,67.54,67.48,67.51,49452.0,67.49,67.54,67.48,67.51,49452.0
2024-03-22 10:30:00,67.51,67.56,67.46,67.47,48210.0,67.51,67.56,67.46,67.47,48210.0
2024-03-22 10:40:00,67.47,67.49,67.36,67.4,45364.0,67.47,67.49,67.36,67.4,45364.0
2024-03-22 10:50:00,67.4,67.4,67.29,67.31,36388.0,67.4,67.4,67.29,67.31,36388.0
2024-03-22 11:00:00,67.31,67.35,67.24,67.3,69597.0,67.31,67.35,67.24,67.3,69597.0
2024-03-22 11:10:00,67.3,67.34,67.23,67.25,50696.0,67.3,67.34,67.23,67.25,50696.0
2024-03-22 11:20:00,67.24,67.25,67.15,67.18,36054.0,67.24,67.25,67.15,67.18,36054.0
2024-03-22 11:30:00,67.19,67.32,67.18,67.3,37837.0,67.19,67.32,67.18,67.3,37837.0
2024-03-22 11:40:00,67.3,67.47,67.25,67.44,42883.0,67.3,67.47,67.25,67.44,42883.0
2024-03-22 11:50:00,67.44,67.44,67.32,67.37,23014.0,67.44,67.44,67.32,67.37,23014.0
2024-03-22 12:00:00,67.37,67.37,67.31,67.31,14511.0,67.37,67.37,67.31,67.31,14511.0
2024-03-22 12:10:00,67.31,67.41,67.28,67.4,28716.0,67.31,67.41,67.28,67.4,28716.0
2024-03-22 12:20:00,67.39,67.4,67.29,67.31,35936.0,67.39,67.4,67.29,67.31,35936.0
2024-03-22 12:30:00,67.31,67.47,67.31,67.41,34893.0,67.31,67.47,67.31,67.41,34893.0
2024-03-22 12:40:00,67.41,67.44,67.37,67.41,33384.0,67.41,67.44,67.37,67.41,33384.0
2024-03-22 12:50:00,67.4,67.4,67.34,67.36,24807.0,67.4,67.4,67.34,67.36,24807.0
2024-03-22 13:00:00,67.36,67.45,67.35,67.4,49209.0,67.36,67.45,67.35,67.4,49209.0
2024-03-22 13:10:00,67.41,67.42,67.35,67.42,41083.0,67.41,67.42,67.35,67.42,41083.0
2024-03-22 13:20:00,67.42,67.45,67.36,67.42,27915.0,67.42,67.45,67.36,67.42,27915.0
2024-03-22 13:30:00,67.42,67.63,67.41,67.62,99134.0,67.42,67.63,67.41,67.62,99134.0
2024-03-22 13:40:00,67.61,67.69,67.57,67.64,62960.0,67.61,67.69,67.57,67.64,62960.0
2024-03-22 13:50:00,67.63,67.78,67.62,67.73,91342.0,67.63,67.78,67.62,67.73,91342.0
2024-03-22 14:00:00,67.73,67.75,67.62,67.66,51701.0,67.73,67.75,67.62,67.66,51701.0
2024-03-22 14:10:00,67.66,67.68,67.59,67.62,33051.0,67.66,67.68,67.59,67.62,33051.0
2024-03-22 14:20:00,67.62,67.68,67.55,67.67,29278.0,67.62,67.68,67.55,67.67,29278.0
2024-03-22 14:30:00,67.67,67.67,67.63,67.67,27687.0,67.67,67.67,67.63,67.67,27687.0
2024-03-22 14:40:00,67.67,67.68,67.58,67.65,37987.0,67.67,67.68,67.58,67.65,37987.0
2024-03-22 14:50:00,67.65,67.66,67.6,67.64,29023.0,67.65,67.66,67.6,67.64,29023.0
2024-03-22 15:00:00,67.63,67.67,67.6,67.63,34579.0,67.63,67.67,67.6,67.63,34579.0
2024-03-22 15:10:00,67.63,67.63,67.52,67.53,43910.0,67.63,67.63,67.52,67.53,43910.0
2024-03-22 15:20:00,67.53,67.62,67.51,67.59,40754.0,67.53,67.62,67.51,67.59,40754.0
2024-03-22 15:30:00,67.59,67.69,67.55,67.67,73083.0,67.59,67.69,67.55,67.67,73083.0
2024-03-22 15:40:00,67.66,67.82,67.65,67.82,152969.0,67.66,67.82,67.65,67.82,152969.0
2024-03-22 15:50:00,67.81,67.87,67.61,67.62,595655.0,67.81,67.87,67.61,67.62,595655.0
2024-03-25 09:30:00,67.65,67.79,67.54,67.58,82216.0,67.65,67.79,67.54,67.58,82216.0
2024-03-25 09:40:00,67.59,67.63,67.45,67.55,66602.0,67.59,67.63,67.45,67.55,66602.0
2024-03-25 09:50:00,67.56,67.78,67.51,67.78,40269.0,67.56,67.78,67.51,67.78,40269.0
2024-03-25 10:00:00,67.77,67.85,67.74,67.75,74970.0,67.77,67.85,67.74,67.75,74970.0
2024-03-25 10:10:00,67.76,67.77,67.66,67.7,40732.0,67.76,67.77,67.66,67.7,40732.0
2024-03-25 10:20:00,67.7,67.71,67.61,67.64,44542.0,67.7,67.71,67.61,67.64,44542.0
2024-03-25 10:30:00,67.64,67.66,67.58,67.63,45532.0,67.64,67.66,67.58,67.63,45532.0
2024-03-25 10:40:00,67.63,67.63,67.41,67.45,34664.0,67.63,67.63,67.41,67.45,34664.0
2024-03-25 10:50:00,67.47,67.5,67.42,67.49,57172.0,67.47,67.5,67.42,67.49,57172.0
2024-03-25 11:00:00,67.49,67.5,67.4,67.48,38210.0,67.49,67.5,67.4,67.48,38210.0
2024-03-25 11:10:00,67.48,67.51,67.43,67.5,108535.0,67.48,67.51,67.43,67.5,108535.0
2024-03-25 11:20:00,67.51,67.6,67.5,67.57,60877.0,67.51,67.6,67.5,67.57,60877.0
2024-03-25 11:30:00,67.59,67.59,67.53,67.54,25811.0,67.59,67.59,67.53,67.54,25811.0
2024-03-25 11:40:00,67.54,67.64,67.54,67.61,52257.0,67.54,67.64,67.54,67.61,52257.0
2024-03-25 11:50:00,67.6,67.61,67.53,67.55,45394.0,67.6,67.61,67.53,67.55,45394.0
2024-03-25 12:00:00,67.54,67.63,67.51,67.62,59046.0,67.54,67.63,67.51,67.62,59046.0
2024-03-25 12:10:00,67.63,67.64,67.59,67.63,29800.0,67.63,67.64,67.59,67.63,29800.0
2024-03-25 12:20:00,67.64,67.68,67.63,67.67,20577.0,67.64,67.68,67.63,67.67,20577.0
2024-03-25 12:30:00,67.67,67.68,67.58,67.59,23669.0,67.67,67.68,67.58,67.59,23669.0
2024-03-25 12:40:00,67.59,67.59,67.46,67.5,31140.0,67.59,67.59,67.46,67.5,31140.0
2024-03-25 12:50:00,67.49,67.54,67.48,67.53,17965.0,67.49,67.54,67.48,67.53,17965.0
2024-03-25 13:00:00,67.53,67.53,67.42,67.47,23971.0,67.53,67.53,67.42,67.47,23971.0
2024-03-25 13:10:00,67.47,67.51,67.45,67.51,32028.0,67.47,67.51,67.45,67.51,32028.0
2024-03-25 13:20:00,67.51,67.52,67.48,67.5,23141.0,67.51,67.52,67.48,67.5,23141.0
2024-03-25 13:30:00,67.5,67.51,67.46,67.49,27278.0,67.5,67.51,67.46,67.49,27278.0
2024-03-25 13:40:00,67.5,67.59,67.48,67.5,27475.0,67.5,67.59,67.48,67.5,27475.0
2024-03-25 13:50:00,67.49,67.55,67.49,67.55,22652.0,67.49,67.55,67.49,67.55,22652.0
2024-03-25 14:00:00,67.55,67.55,67.45,67.47,18906.0,67.55,67.55,67.45,67.47,18906.0
2024-03-25 14:10:00,67.46,67.5,67.46,67.48,23013.0,67.46,67.5,67.46,67.48,23013.0
2024-03-25 14:20:00,67.48,67.5,67.45,67.45,24956.0,67.48,67.5,67.45,67.45,24956.0
2024-03-25 14:30:00,67.45,67.49,67.44,67.48,20804.0,67.45,67.49,67.44,67.48,20804.0
2024-03-25 14:40:00,67.49,67.5,67.41,67.43,18042.0,67.49,67.5,67.41,67.43,18042.0
2024-03-25 14:50:00,67.42,67.44,67.38,67.43,27403.0,67.42,67.44,67.38,67.43,27403.0
2024-03-25 15:00:00,67.43,67.47,67.43,67.45,22364.0,67.43,67.47,67.43,67.45,22364.0
2024-03-25 15:10:00,67.45,67.47,67.43,67.45,25377.0,67.45,67.47,67.43,67.45,25377.0
2024-03-25 15:20:00,67.45,67.46,67.41,67.44,31858.0,67.45,67.46,67.41,67.44,31858.0
2024-03-25 15:30:00,67.44,67.45,67.37,67.41,43596.0,67.44,67.45,67.37,67.41,43596.0
2024-03-25 15:40:00,67.41,67.42,67.3,67.37,95511.0,67.41,67.42,67.3,67.37,95511.0
2024-03-25 15:50:00,67.36,67.38,67.27,67.29,368216.0,67.36,67.38,67.27,67.29,368216.0
2024-03-26 09:30:00,67.37,67.68,67.37,67.61,147870.0,67.37,67.68,67.37,67.61,147870.0
2024-03-26 09:40:00,67.62,67.7,67.57,67.65,75839.0,67.62,67.7,67.57,67.65,75839.0
2024-03-26 09:50:00,67.66,67.82,67.64,67.8,63424.0,67.66,67.82,67.64,67.8,63424.0
2024-03-26 10:00:00,67.81,67.86,67.77,67.81,76549.0,67.81,67.86,67.77,67.81,76549.0
2024-03-26 10:10:00,67.82,67.95,67.82,67.83,60664.0,67.82,67.95,67.82,67.83,60664.0
2024-03-26 10:20:00,67.82,67.92,67.76,67.92,48119.0,67.82,67.92,67.76,67.92,48119.0
2024-03-26 10:30:00,67.91,67.92,67.77,67.78,40738.0,67.91,67.92,67.77,67.78,40738.0
2024-03-26 10:40:00,67.76,67.91,67.75,67.87,83737.0,67.76,67.91,67.75,67.87,83737.0
2024-03-26 10:50:00,67.88,67.92,67.71,67.73,37735.0,67.88,67.92,67.71,67.73,37735.0
2024-03-26 11:00:00,67.73,67.81,67.73,67.73,39028.0,67.73,67.81,67.73,67.73,39028.0
2024-03-26 11:10:00,67.74,67.76,67.69,67.76,24355.0,67.74,67.76,67.69,67.76,24355.0
2024-03-26 11:20:00,67.76,67.79,67.73,67.75,20194.0,67.76,67.79,67.73,67.75,20194.0
2024-03-26 11:30:00,67.74,67.78,67.67,67.7,26918.0,67.74,67.78,67.67,67.7,26918.0
2024-03-26 11:40:00,67.7,67.77,67.69,67.76,29456.0,67.7,67.77,67.69,67.76,29456.0
2024-03-26 11:50:00,67.77,67.87,67.76,67.84,19852.0,67.77,67.87,67.76,67.84,19852.0
2024-03-26 12:00:00,67.84,67.9,67.82,67.87,26966.0,67.84,67.9,67.82,67.87,26966.0
2024-03-26 12:10:00,67.86,67.89,67.76,67.77,22950.0,67.86,67.89,67.76,67.77,22950.0
2024-03-26 12:20:00,67.77,67.87,67.76,67.83,74865.0,67.77,67.87,67.76,67.83,74865.0
2024-03-26 12:30:00,67.82,67.82,67.73,67.74,26253.0,67.82,67.82,67.73,67.74,26253.0
2024-03-26 12:40:00,67.73,67.76,67.71,67.72,15022.0,67.73,67.76,67.71,67.72,15022.0
2024-03-26 12:50:00,67.72,67.79,67.67,67.78,37607.0,67.72,67.79,67.67,67.78,37607.0
2024-03-26 13:00:00,67.79,67.79,67.73,67.73,18933.0,67.79,67.79,67.73,67.73,18933.0
2024-03-26 13:10:00,67.71,67.73,67.65,67.66,19867.0,67.71,67.73,67.65,67.66,19867.0
2024-03-26 13:20:00,67.67,67.73,67.66,67.7,22107.0,67.67,67.73,67.66,67.7,22107.0
2024-03-26 13:30:00,67.7,67.74,67.65,67.67,20847.0,67.7,67.74,67.65,67.67,20847.0
2024-03-26 13:40:00,67.68,67.74,67.66,67.72,24507.0,67.68,67.74,67.66,67.72,24507.0
2024-03-26 13:50:00,67.72,67.79,67.7,67.78,93310.0,67.72,67.79,67.7,67.78,93310.0
2024-03-26 14:00:00,67.79,67.84,67.78,67.83,33861.0,67.79,67.84,67.78,67.83,33861.0
2024-03-26 14:10:00,67.83,67.88,67.82,67.87,50293.0,67.83,67.88,67.82,67.87,50293.0
2024-03-26 14:20:00,67.86,68.11,67.85,68.08,175521.0,67.86,68.11,67.85,68.08,175521.0
2024-03-26 14:30:00,68.07,68.13,67.97,68.02,137287.0,68.07,68.13,67.97,68.02,137287.0
2024-03-26 14:40:00,68.02,68.12,68.01,68.11,53554.0,68.02,68.12,68.01,68.11,53554.0
2024-03-26 14:50:00,68.11,68.12,68.05,68.06,81989.0,68.11,68.12,68.05,68.06,81989.0
2024-03-26 15:00:00,68.06,68.07,68.01,68.03,94448.0,68.06,68.07,68.01,68.03,94448.0
2024-03-26 15:10:00,68.03,68.05,67.95,68.0,105728.0,68.03,68.05,67.95,68.0,105728.0
2024-03-26 15:20:00,68.0,68.01,67.89,67.9,246870.0,68.0,68.01,67.89,67.9,246870.0
2024-03-26 15:30:00,67.9,67.98,67.75,67.81,231966.0,67.9,67.98,67.75,67.81,231966.0
2024-03-26 15:40:00,67.8,67.95,67.8,67.88,115129.0,67.8,67.95,67.8,67.88,115129.0
2024-03-26 15:50:00,67.87,67.98,67.84,67.95,408722.0,67.87,67.98,67.84,67.95,408722.0
2024-03-27 09:30:00,68.26,68.46,68.12,68.42,173826.0,68.26,68.46,68.12,68.42,173826.0
2024-03-27 09:40:00,68.42,68.53,68.35,68.36,119251.0,68.42,68.53,68.35,68.36,119251.0
2024-03-27 09:50:00,68.36,68.36,68.03,68.04,142955.0,68.36,68.36,68.03,68.04,142955.0
2024-03-27 10:00:00,68.04,68.17,67.98,67.98,58767.0,68.04,68.17,67.98,67.98,58767.0
2024-03-27 10:10:00,67.98,68.08,67.9,68.04,76111.0,67.98,68.08,67.9,68.04,76111.0
2024-03-27 10:20:00,68.05,68.1,67.95,68.01,70429.0,68.05,68.1,67.95,68.01,70429.0
2024-03-27 10:30:00,68.02,68.14,67.99,68.07,53311.0,68.02,68.14,67.99,68.07,53311.0
2024-03-27 10:40:00,68.06,68.11,68.04,68.05,68553.0,68.06,68.11,68.04,68.05,68553.0
2024-03-27 10:50:00,68.06,68.09,67.92,67.95,51006.0,68.06,68.09,67.92,67.95,51006.0
2024-03-27 11:00:00,67.95,68.01,67.91,68.0,37380.0,67.95,68.01,67.91,68.0,37380.0
2024-03-27 11:10:00,67.99,68.11,67.95,68.11,31442.0,67.99,68.11,67.95,68.11,31442.0
2024-03-27 11:20:00,68.1,68.1,67.98,68.0,37133.0,68.1,68.1,67.98,68.0,37133.0
2024-03-27 11:30:00,67.99,68.08,67.96,68.03,35879.0,67.99,68.08,67.96,68.03,35879.0
2024-03-27 11:40:00,68.04,68.16,68.04,68.11,79229.0,68.04,68.16,68.04,68.11,79229.0
2024-03-27 11:50:00,68.11,68.14,68.07,68.08,25703.0,68.11,68.14,68.07,68.08,25703.0
2024-03-27 12:00:00,68.07,68.11,68.04,68.11,31022.0,68.07,68.11,68.04,68.11,31022.0
2024-03-27 12:10:00,68.11,68.17,68.08,68.16,55624.0,68.11,68.17,68.08,68.16,55624.0
2024-03-27 12:20:00,68.16,68.19,68.11,68.12,35133.0,68.16,68.19,68.11,68.12,35133.0
2024-03-27 12:30:00,68.12,68.16,68.09,68.09,24053.0,68.12,68.16,68.09,68.09,24053.0
2024-03-27 12:40:00,68.1,68.14,68.05,68.06,21924.0,68.1,68.14,68.05,68.06,21924.0
2024-03-27 12:50:00,68.06,68.11,68.04,68.06,30862.0,68.06,68.11,68.04,68.06,30862.0
2024-03-27 13:00:00,68.07,68.14,68.05,68.11,25756.0,68.07,68.14,68.05,68.11,25756.0
2024-03-27 13:10:00,68.11,68.15,68.05,68.14,77810.0,68.11,68.15,68.05,68.14,77810.0
2024-03-27 13:20:00,68.15,68.24,68.14,68.23,42106.0,68.15,68.24,68.14,68.23,42106.0
2024-03-27 13:30:00,68.23,68.23,68.14,68.14,23706.0,68.23,68.23,68.14,68.14,23706.0
2024-03-27 13:40:00,68.15,68.18,68.13,68.16,32038.0,68.15,68.18,68.13,68.16,32038.0
2024-03-27 13:50:00,68.16,68.18,68.11,68.16,40439.0,68.16,68.18,68.11,68.16,40439.0
2024-03-27 14:00:00,68.16,68.22,68.15,68.21,35823.0,68.16,68.22,68.15,68.21,35823.0
2024-03-27 14:10:00,68.2,68.33,68.2,68.3,79227.0,68.2,68.33,68.2,68.3,79227.0
2024-03-27 14:20:00,68.3,68.34,68.29,68.32,31037.0,68.3,68.34,68.29,68.32,31037.0
2024-03-27 14:30:00,68.32,68.4,68.31,68.39,63009.0,68.32,68.4,68.31,68.39,63009.0
2024-03-27 14:40:00,68.39,68.45,68.26,68.26,62586.0,68.39,68.45,68.26,68.26,62586.0
2024-03-27 14:50:00,68.26,68.34,68.24,68.34,28722.0,68.26,68.34,68.24,68.34,28722.0
2024-03-27 15:00:00,68.34,68.39,68.33,68.34,46229.0,68.34,68.39,68.33,68.34,46229.0
2024-03-27 15:10:00,68.34,68.35,68.26,68.27,54591.0,68.34,68.35,68.26,68.27,54591.0
2024-03-27 15:20:00,68.28,68.39,68.27,68.37,58288.0,68.28,68.39,68.27,68.37,58288.0
2024-03-27 15:30:00,68.38,68.52,68.35,68.51,66393.0,68.38,68.52,68.35,68.51,66393.0
2024-03-27 15:40:00,68.52,68.62,68.47,68.47,132046.0,68.52,68.62,68.47,68.47,132046.0
2024-03-27 15:50:00,68.47,68.66,68.45,68.66,387083.0,68.47,68.66,68.45,68.66,387083.0
2024-03-28 09:30:00,68.72,68.8,68.33,68.34,99159.0,68.72,68.8,68.33,68.34,99159.0
2024-03-28 09:40:00,68.34,68.52,68.33,68.52,34272.0,68.34,68.52,68.33,68.52,34272.0
2024-03-28 09:50:00,68.51,68.54,68.43,68.48,53330.0,68.51,68.54,68.43,68.48,53330.0
2024-03-28 10:00:00,68.48,68.62,68.48,68.59,42866.0,68.48,68.62,68.48,68.59,42866.0
2024-03-28 10:10:00,68.59,68.69,68.57,68.66,58209.0,68.59,68.69,68.57,68.66,58209.0
2024-03-28 10:20:00,68.66,68.75,68.66,68.69,36961.0,68.66,68.75,68.66,68.69,36961.0
2024-03-28 10:30:00,68.68,68.72,68.65,68.69,49181.0,68.68,68.72,68.65,68.69,49181.0
2024-03-28 10:40:00,68.69,68.72,68.65,68.65,35035.0,68.69,68.72,68.65,68.65,35035.0
2024-03-28 10:50:00,68.66,68.67,68.59,68.61,50805.0,68.66,68.67,68.59,68.61,50805.0
2024-03-28 11:00:00,68.62,68.64,68.59,68.6,34298.0,68.62,68.64,68.59,68.6,34298.0
2024-03-28 11:10:00,68.61,68.71,68.57,68.7,59126.0,68.61,68.71,68.57,68.7,59126.0
2024-03-28 11:20:00,68.7,68.71,68.59,68.62,30183.0,68.7,68.71,68.59,68.62,30183.0
2024-03-28 11:30:00,68.62,68.63,68.53,68.61,49416.0,68.62,68.63,68.53,68.61,49416.0
2024-03-28 11:40:00,68.61,68.65,68.57,68.64,37741.0,68.61,68.65,68.57,68.64,37741.0
2024-03-28 11:50:00,68.64,68.72,68.63,68.71,37748.0,68.64,68.72,68.63,68.71,37748.0
2024-03-28 12:00:00,68.71,68.72,68.66,68.69,38772.0,68.71,68.72,68.66,68.69,38772.0
2024-03-28 12:10:00,68.69,68.72,68.65,68.72,35766.0,68.69,68.72,68.65,68.72,35766.0
2024-03-28 12:20:00,68.71,68.74,68.67,68.7,52018.0,68.71,68.74,68.67,68.7,52018.0
2024-03-28 12:30:00,68.7,68.71,68.62,68.62,47735.0,68.7,68.71,68.62,68.62,47735.0
2024-03-28 12:40:00,68.61,68.64,68.54,68.56,54284.0,68.61,68.64,68.54,68.56,54284.0
2024-03-28 12:50:00,68.56,68.57,68.49,68.52,52496.0,68.56,68.57,68.49,68.52,52496.0
2024-03-28 13:00:00,68.52,68.6,68.48,68.59,40691.0,68.52,68.6,68.48,68.59,40691.0
2024-03-28 13:10:00,68.58,68.63,68.55,68.59,31619.0,68.58,68.63,68.55,68.59,31619.0
2024-03-28 13:20:00,68.59,68.64,68.58,68.64,31781.0,68.59,68.64,68.58,68.64,31781.0
2024-03-28 13:30:00,68.64,68.65,68.61,68.63,34777.0,68.64,68.65,68.61,68.63,34777.0
2024-03-28 13:40:00,68.63,68.65,68.6,68.63,24621.0,68.63,68.65,68.6,68.63,24621.0
2024-03-28 13:50:00,68.64,68.66,68.55,68.59,23937.0,68.64,68.66,68.55,68.59,23937.0
2024-03-28 14:00:00,68.59,68.63,68.56,68.59,40679.0,68.59,68.63,68.56,68.59,40679.0
2024-03-28 14:10:00,68.58,68.6,68.57,68.59,38922.0,68.58,68.6,68.57,68.59,38922.0
2024-03-28 14:20:00,68.59,68.6,68.58,68.59,30341.0,68.59,68.6,68.58,68.59,30341.0
2024-03-28 14:30:00,68.59,68.65,68.53,68.65,61516.0,68.59,68.65,68.53,68.65,61516.0
2024-03-28 14:40:00,68.65,68.71,68.65,68.71,48686.0,68.65,68.71,68.65,68.71,48686.0
2024-03-28 14:50:00,68.7,68.81,68.67,68.78,59368.0,68.7,68.81,68.67,68.78,59368.0
2024-03-28 15:00:00,68.79,68.83,68.72,68.77,65349.0,68.79,68.83,68.72,68.77,65349.0
2024-03-28 15:10:00,68.77,68.82,68.75,68.81,56307.0,68.77,68.82,68.75,68.81,56307.0
2024-03-28 15:20:00,68.81,68.89,68.78,68.88,123268.0,68.81,68.89,68.78,68.88,123268.0
2024-03-28 15:30:00,68.88,68.92,68.8,68.81,147067.0,68.88,68.92,68.8,68.81,147067.0
2024-03-28 15:40:00,68.81,68.84,68.7,68.75,108120.0,68.81,68.84,68.7,68.75,108120.0
2024-03-28 15:50:00,68.75,68.81,68.49,68.49,897818.0,68.75,68.81,68.49,68.49,897818.0
2024-04-01 09:30:00,68.42,68.54,68.25,68.45,155926.0,68.42,68.54,68.25,68.45,155926.0
2024-04-01 09:40:00,68.44,68.46,68.09,68.11,55122.0,68.44,68.46,68.09,68.11,55122.0
2024-04-01 09:50:00,68.11,68.21,68.09,68.14,32531.0,68.11,68.21,68.09,68.14,32531.0
2024-04-01 10:00:00,68.14,68.41,68.11,68.4,74467.0,68.14,68.41,68.11,68.4,74467.0
2024-04-01 10:10:00,68.39,68.41,68.26,68.33,31356.0,68.39,68.41,68.26,68.33,31356.0
2024-04-01 10:20:00,68.32,68.37,68.26,68.34,34263.0,68.32,68.37,68.26,68.34,34263.0
2024-04-01 10:30:00,68.34,68.34,68.2,68.25,44405.0,68.34,68.34,68.2,68.25,44405.0
2024-04-01 10:40:00,68.24,68.28,68.21,68.26,32592.0,68.24,68.28,68.21,68.26,32592.0
2024-04-01 10:50:00,68.26,68.37,68.25,68.29,33005.0,68.26,68.37,68.25,68.29,33005.0
2024-04-01 11:00:00,68.31,68.31,68.2,68.24,36531.0,68.31,68.31,68.2,68.24,36531.0
2024-04-01 11:10:00,68.25,68.33,68.22,68.29,29049.0,68.25,68.33,68.22,68.29,29049.0
2024-04-01 11:20:00,68.28,68.31,68.23,68.26,31944.0,68.28,68.31,68.23,68.26,31944.0
2024-04-01 11:30:00,68.25,68.26,68.14,68.15,33645.0,68.25,68.26,68.14,68.15,33645.0
2024-04-01 11:40:00,68.16,68.17,68.1,68.17,28108.0,68.16,68.17,68.1,68.17,28108.0
2024-04-01 11:50:00,68.17,68.17,68.1,68.16,28479.0,68.17,68.17,68.1,68.16,28479.0
2024-04-01 12:00:00,68.17,68.21,68.08,68.09,55667.0,68.17,68.21,68.08,68.09,55667.0
2024-04-01 12:10:00,68.09,68.09,68.01,68.03,38656.0,68.09,68.09,68.01,68.03,38656.0
2024-04-01 12:20:00,68.03,68.08,67.99,68.07,30935.0,68.03,68.08,67.99,68.07,30935.0
2024-04-01 12:30:00,68.06,68.18,68.06,68.17,25734.0,68.06,68.18,68.06,68.17,25734.0
2024-04-01 12:40:00,68.17,68.23,68.16,68.18,25018.0,68.17,68.23,68.16,68.18,25018.0
2024-04-01 12:50:00,68.19,68.2,68.17,68.19,22759.0,68.19,68.2,68.17,68.19,22759.0
2024-04-01 13:00:00,68.18,68.19,68.09,68.11,30719.0,68.18,68.19,68.09,68.11,30719.0
2024-04-01 13:10:00,68.11,68.11,68.0,68.01,21820.0,68.11,68.11,68.0,68.01,21820.0
2024-04-01 13:20:00,68.01,68.1,67.98,68.09,27582.0,68.01,68.1,67.98,68.09,27582.0
2024-04-01 13:30:00,68.09,68.1,68.01,68.06,34090.0,68.09,68.1,68.01,68.06,34090.0
2024-04-01 13:40:00,68.06,68.09,68.04,68.08,17650.0,68.06,68.09,68.04,68.08,17650.0
2024-04-01 13:50:00,68.07,68.11,68.05,68.11,19458.0,68.07,68.11,68.05,68.11,19458.0
2024-04-01 14:00:00,68.11,68.11,68.04,68.05,22688.0,68.11,68.11,68.04,68.05,22688.0
2024-04-01 14:10:00,68.05,68.1,68.02,68.09,25079.0,68.05,68.1,68.02,68.09,25079.0
2024-04-01 14:20:00,68.09,68.11,68.06,68.08,67664.0,68.09,68.11,68.06,68.08,67664.0
2024-04-01 14:30:00,68.08,68.09,68.03,68.05,19913.0,68.08,68.09,68.03,68.05,19913.0
2024-04-01 14:40:00,68.05,68.1,68.02,68.03,35541.0,68.05,68.1,68.02,68.03,35541.0
2024-04-01 14:50:00,68.03,68.03,67.91,67.93,36969.0,68.03,68.03,67.91,67.93,36969.0
2024-04-01 15:00:00,67.92,68.0,67.9,67.98,38836.0,67.92,68.0,67.9,67.98,38836.0
2024-04-01 15:10:00,67.98,68.0,67.93,67.94,43933.0,67.98,68.0,67.93,67.94,43933.0
2024-04-01 15:20:00,67.94,68.01,67.93,68.0,44462.0,67.94,68.01,67.93,68.0,44462.0
2024-04-01 15:30:00,68.0,68.09,67.99,68.03,53572.0,68.0,68.09,67.99,68.03,53572.0
2024-04-01 15:40:00,68.03,68.09,68.03,68.06,67352.0,68.03,68.09,68.03,68.06,67352.0
2024-04-01 15:50:00,68.07,68.13,68.05,68.1,326101.0,68.07,68.13,68.05,68.1,326101.0
2024-04-02 09:30:00,67.69,67.92,67.4,67.58,171777.0,67.69,67.92,67.4,67.58,171777.0
2024-04-02 09:40:00,67.58,67.77,67.58,67.67,100310.0,67.58,67.77,67.58,67.67,100310.0
2024-04-02 09:50:00,67.67,67.71,67.49,67.59,56561.0,67.67,67.71,67.49,67.59,56561.0
2024-04-02 10:00:00,67.58,67.59,67.26,67.31,90369.0,67.58,67.59,67.26,67.31,90369.0
2024-04-02 10:10:00,67.32,67.38,67.09,67.38,90462.0,67.32,67.38,67.09,67.38,90462.0
2024-04-02 10:20:00,67.39,67.47,67.34,67.4,37308.0,67.39,67.47,67.34,67.4,37308.0
2024-04-02 10:30:00,67.4,67.6,67.38,67.59,23186.0,67.4,67.6,67.38,67.59,23186.0
2024-04-02 10:40:00,67.58,67.64,67.38,67.39,684938.0,67.58,67.64,67.38,67.39,684938.0
2024-04-02 10:50:00,67.39,67.43,67.35,67.35,67014.0,67.39,67.43,67.35,67.35,67014.0
2024-04-02 11:00:00,67.35,67.48,67.33,67.46,42027.0,67.35,67.48,67.33,67.46,42027.0
2024-04-02 11:10:00,67.46,67.53,67.39,67.48,72236.0,67.46,67.53,67.39,67.48,72236.0
2024-04-02 11:20:00,67.49,67.61,67.45,67.6,39992.0,67.49,67.61,67.45,67.6,39992.0
2024-04-02 11:30:00,67.6,67.7,67.57,67.6,47706.0,67.6,67.7,67.57,67.6,47706.0
2024-04-02 11:40:00,67.61,67.68,67.6,67.63,28792.0,67.61,67.68,67.6,67.63,28792.0
2024-04-02 11:50:00,67.63,67.7,67.61,67.69,42786.0,67.63,67.7,67.61,67.69,42786.0
2024-04-02 12:00:00,67.7,67.7,67.61,67.65,32091.0,67.7,67.7,67.61,67.65,32091.0
2024-04-02 12:10:00,67.65,67.67,67.58,67.59,31774.0,67.65,67.67,67.58,67.59,31774.0
2024-04-02 12:20:00,67.59,67.69,67.57,67.67,30823.0,67.59,67.69,67.57,67.67,30823.0
2024-04-02 12:30:00,67.67,67.71,67.66,67.7,26659.0,67.67,67.71,67.66,67.7,26659.0
2024-04-02 12:40:00,67.7,67.72,67.6,67.6,124129.0,67.7,67.72,67.6,67.6,124129.0
2024-04-02 12:50:00,67.58,67.58,67.48,67.52,32465.0,67.58,67.58,67.48,67.52,32465.0
2024-04-02 13:00:00,67.52,67.54,67.42,67.42,20270.0,67.52,67.54,67.42,67.42,20270.0
2024-04-02 13:10:00,67.42,67.45,67.36,67.37,23622.0,67.42,67.45,67.36,67.37,23622.0
2024-04-02 13:20:00,67.37,67.45,67.36,67.44,37040.0,67.37,67.45,67.36,67.44,37040.0
2024-04-02 13:30:00,67.43,67.5,67.42,67.46,14705.0,67.43,67.5,67.42,67.46,14705.0
2024-04-02 13:40:00,67.45,67.5,67.43,67.46,24389.0,67.45,67.5,67.43,67.46,24389.0
2024-04-02 13:50:00,67.47,67.51,67.43,67.48,23184.0,67.47,67.51,67.43,67.48,23184.0
2024-04-02 14:00:00,67.48,67.49,67.37,67.42,55685.0,67.48,67.49,67.37,67.42,55685.0
2024-04-02 14:10:00,67.41,67.52,67.41,67.52,17792.0,67.41,67.52,67.41,67.52,17792.0
2024-04-02 14:20:00,67.53,67.55,67.48,67.52,28490.0,67.53,67.55,67.48,67.52,28490.0
2024-04-02 14:30:00,67.52,67.56,67.47,67.52,51322.0,67.52,67.56,67.47,67.52,51322.0
2024-04-02 14:40:00,67.51,67.51,67.39,67.43,32606.0,67.51,67.51,67.39,67.43,32606.0
2024-04-02 14:50:00,67.42,67.44,67.37,67.4,49894.0,67.42,67.44,67.37,67.4,49894.0
2024-04-02 15:00:00,67.39,67.51,67.38,67.47,79467.0,67.39,67.51,67.38,67.47,79467.0
2024-04-02 15:10:00,67.47,67.47,67.31,67.33,47116.0,67.47,67.47,67.31,67.33,47116.0
2024-04-02 15:20:00,67.33,67.38,67.31,67.34,79995.0,67.33,67.38,67.31,67.34,79995.0
2024-04-02 15:30:00,67.35,67.45,67.33,67.36,57977.0,67.35,67.45,67.33,67.36,57977.0
2024-04-02 15:40:00,67.35,67.43,67.3,67.39,76216.0,67.35,67.43,67.3,67.39,76216.0
2024-04-02 15:50:00,67.39,67.47,67.3,67.46,362929.0,67.39,67.47,67.3,67.46,362929.0
2024-04-03 09:30:00,67.7,68.22,67.56,67.69,173853.0,67.7,68.22,67.56,67.69,173853.0
2024-04-03 09:40:00,67.69,67.84,67.66,67.75,64046.0,67.69,67.84,67.66,67.75,64046.0
2024-04-03 09:50:00,67.75,67.85,67.73,67.84,67203.0,67.75,67.85,67.73,67.84,67203.0
2024-04-03 10:00:00,67.86,68.32,67.84,68.23,157468.0,67.86,68.32,67.84,68.23,157468.0
2024-04-03 10:10:00,68.22,68.24,68.14,68.17,322781.0,68.22,68.24,68.14,68.17,322781.0
2024-04-03 10:20:00,68.17,68.18,68.03,68.05,38655.0,68.17,68.18,68.03,68.05,38655.0
2024-04-03 10:30:00,68.06,68.18,68.05,68.14,51737.0,68.06,68.18,68.05,68.14,51737.0
2024-04-03 10:40:00,68.15,68.15,68.04,68.09,69335.0,68.15,68.15,68.04,68.09,69335.0
2024-04-03 10:50:00,68.09,68.15,68.05,68.06,50504.0,68.09,68.15,68.05,68.06,50504.0
2024-04-03 11:00:00,68.05,68.27,68.04,68.26,81570.0,68.05,68.27,68.04,68.26,81570.0
2024-04-03 11:10:00,68.25,68.31,68.19,68.23,81606.0,68.25,68.31,68.19,68.23,81606.0
2024-04-03 11:20:00,68.22,68.31,68.18,68.21,75491.0,68.22,68.31,68.18,68.21,75491.0
2024-04-03 11:30:00,68.21,68.36,68.21,68.33,109195.0,68.21,68.36,68.21,68.33,109195.0
2024-04-03 11:40:00,68.33,68.43,68.25,68.42,211011.0,68.33,68.43,68.25,68.42,211011.0
2024-04-03 11:50:00,68.42,68.45,68.33,68.37,135146.0,68.42,68.45,68.33,68.37,135146.0
2024-04-03 12:00:00,68.37,68.43,68.35,68.43,135107.0,68.37,68.43,68.35,68.43,135107.0
2024-04-03 12:10:00,68.42,68.55,68.4,68.55,183283.0,68.42,68.55,68.4,68.55,183283.0
2024-04-03 12:20:00,68.55,68.57,68.45,68.45,80509.0,68.55,68.57,68.45,68.45,80509.0
2024-04-03 12:30:00,68.45,68.56,68.45,68.48,153384.0,68.45,68.56,68.45,68.48,153384.0
2024-04-03 12:40:00,68.47,68.5,68.34,68.35,105143.0,68.47,68.5,68.34,68.35,105143.0
2024-04-03 12:50:00,68.35,68.42,68.35,68.39,70537.0,68.35,68.42,68.35,68.39,70537.0
2024-04-03 13:00:00,68.39,68.48,68.35,68.47,73228.0,68.39,68.48,68.35,68.47,73228.0
2024-04-03 13:10:00,68.48,68.49,68.35,68.37,103246.0,68.48,68.49,68.35,68.37,103246.0
2024-04-03 13:20:00,68.36,68.41,68.34,68.38,43348.0,68.36,68.41,68.34,68.38,43348.0
2024-04-03 13:30:00,68.37,68.4,68.25,68.27,124398.0,68.37,68.4,68.25,68.27,124398.0
2024-04-03 13:40:00,68.27,68.32,68.24,68.31,46116.0,68.27,68.32,68.24,68.31,46116.0
2024-04-03 13:50:00,68.31,68.36,68.25,68.28,233857.0,68.31,68.36,68.25,68.28,233857.0
2024-04-03 14:00:00,68.28,68.32,68.24,68.27,56041.0,68.28,68.32,68.24,68.27,56041.0
2024-04-03 14:10:00,68.28,68.29,68.24,68.27,68206.0,68.28,68.29,68.24,68.27,68206.0
2024-04-03 14:20:00,68.26,68.27,68.12,68.15,99843.0,68.26,68.27,68.12,68.15,99843.0
2024-04-03 14:30:00,68.15,68.15,68.03,68.1,147068.0,68.15,68.15,68.03,68.1,147068.0
2024-04-03 14:40:00,68.1,68.15,67.99,68.14,122848.0,68.1,68.15,67.99,68.14,122848.0
2024-04-03 14:50:00,68.15,68.19,68.11,68.11,69130.0,68.15,68.19,68.11,68.11,69130.0
2024-04-03 15:00:00,68.12,68.3,68.11,68.22,156519.0,68.12,68.3,68.11,68.22,156519.0
2024-04-03 15:10:00,68.23,68.27,68.07,68.11,103096.0,68.23,68.27,68.07,68.11,103096.0
2024-04-03 15:20:00,68.09,68.15,68.07,68.15,44757.0,68.09,68.15,68.07,68.15,44757.0
2024-04-03 15:30:00,68.15,68.22,68.13,68.22,68744.0,68.15,68.22,68.13,68.22,68744.0
2024-04-03 15:40:00,68.22,68.3,68.15,68.28,149746.0,68.22,68.3,68.15,68.28,149746.0
2024-04-03 15:50:00,68.27,68.28,68.07,68.14,581654.0,68.27,68.28,68.07,68.14,581654.0
2024-04-04 09:30:00,68.7,69.2,68.59,68.95,221735.0,68.7,69.2,68.59,68.95,221735.0
2024-04-04 09:40:00,68.94,69.02,68.65,68.8,286177.0,68.94,69.02,68.65,68.8,286177.0
2024-04-04 09:50:00,68.79,68.91,68.68,68.82,83773.0,68.79,68.91,68.68,68.82,83773.0
2024-04-04 10:00:00,68.8,68.82,68.65,68.68,144500.0,68.8,68.82,68.65,68.68,144500.0
2024-04-04 10:10:00,68.68,68.82,68.61,68.68,132016.0,68.68,68.82,68.61,68.68,132016.0
2024-04-04 10:20:00,68.69,68.91,68.68,68.9,75399.0,68.69,68.91,68.68,68.9,75399.0
2024-04-04 10:30:00,68.91,68.96,68.75,68.79,116372.0,68.91,68.96,68.75,68.79,116372.0
2024-04-04 10:40:00,68.79,68.93,68.77,68.8,105380.0,68.79,68.93,68.77,68.8,105380.0
2024-04-04 10:50:00,68.81,68.86,68.67,68.72,106416.0,68.81,68.86,68.67,68.72,106416.0
2024-04-04 11:00:00,68.72,68.76,68.63,68.7,53168.0,68.72,68.76,68.63,68.7,53168.0
2024-04-04 11:10:00,68.71,68.77,68.63,68.65,78901.0,68.71,68.77,68.63,68.65,78901.0
2024-04-04 11:20:00,68.66,68.72,68.61,68.67,70748.0,68.66,68.72,68.61,68.67,70748.0
2024-04-04 11:30:00,68.67,68.69,68.61,68.69,84853.0,68.67,68.69,68.61,68.69,84853.0
2024-04-04 11:40:00,68.69,68.76,68.67,68.71,29897.0,68.69,68.76,68.67,68.71,29897.0
2024-04-04 11:50:00,68.71,68.77,68.71,68.76,229393.0,68.71,68.77,68.71,68.76,229393.0
2024-04-04 12:00:00,68.77,68.79,68.65,68.78,35470.0,68.77,68.79,68.65,68.78,35470.0
2024-04-04 12:10:00,68.78,68.86,68.77,68.83,25345.0,68.78,68.86,68.77,68.83,25345.0
2024-04-04 12:20:00,68.83,68.83,68.78,68.82,23053.0,68.83,68.83,68.78,68.82,23053.0
2024-04-04 12:30:00,68.82,68.89,68.81,68.86,40857.0,68.82,68.89,68.81,68.86,40857.0
2024-04-04 12:40:00,68.86,68.86,68.79,68.84,35955.0,68.86,68.86,68.79,68.84,35955.0
2024-04-04 12:50:00,68.85,68.88,68.7,68.75,56386.0,68.85,68.88,68.7,68.75,56386.0
2024-04-04 13:00:00,68.74,68.82,68.71,68.81,65188.0,68.74,68.82,68.71,68.81,65188.0
2024-04-04 13:10:00,68.81,68.83,68.76,68.81,50097.0,68.81,68.83,68.76,68.81,50097.0
2024-04-04 13:20:00,68.81,68.83,68.78,68.81,42837.0,68.81,68.83,68.78,68.81,42837.0
2024-04-04 13:30:00,68.8,68.8,68.72,68.73,52289.0,68.8,68.8,68.72,68.73,52289.0
2024-04-04 13:40:00,68.73,68.74,68.62,68.67,63222.0,68.73,68.74,68.62,68.67,63222.0
2024-04-04 13:50:00,68.66,68.68,68.59,68.63,50897.0,68.66,68.68,68.59,68.63,50897.0
2024-04-04 14:00:00,68.63,68.63,68.47,68.48,67459.0,68.63,68.63,68.47,68.48,67459.0
2024-04-04 14:10:00,68.48,68.51,68.34,68.37,73512.0,68.48,68.51,68.34,68.37,73512.0
2024-04-04 14:20:00,68.36,68.45,68.28,68.28,67053.0,68.36,68.45,68.28,68.28,67053.0
2024-04-04 14:30:00,68.28,68.28,68.14,68.24,80539.0,68.28,68.28,68.14,68.24,80539.0
2024-04-04 14:40:00,68.24,68.24,68.05,68.12,83675.0,68.24,68.24,68.05,68.12,83675.0
2024-04-04 14:50:00,68.12,68.16,67.99,68.04,66637.0,68.12,68.16,67.99,68.04,66637.0
2024-04-04 15:00:00,68.04,68.1,67.95,68.1,85434.0,68.04,68.1,67.95,68.1,85434.0
2024-04-04 15:10:00,68.08,68.08,67.97,67.98,65346.0,68.08,68.08,67.97,67.98,65346.0
2024-04-04 15:20:00,67.99,68.03,67.9,67.91,91491.0,67.99,68.03,67.9,67.91,91491.0
2024-04-04 15:30:00,67.91,67.96,67.84,67.84,92470.0,67.91,67.96,67.84,67.84,92470.0
2024-04-04 15:40:00,67.84,67.9,67.68,67.87,175814.0,67.84,67.9,67.68,67.87,175814.0
2024-04-04 15:50:00,67.88,67.91,67.71,67.75,558918.0,67.88,67.91,67.71,67.75,558918.0
2024-04-05 09:30:00,67.98,68.19,67.83,68.15,126085.0,67.98,68.19,67.83,68.15,126085.0
2024-04-05 09:40:00,68.14,68.47,68.13,68.33,95938.0,68.14,68.47,68.13,68.33,95938.0
2024-04-05 09:50:00,68.35,68.49,68.28,68.39,86597.0,68.35,68.49,68.28,68.39,86597.0
2024-04-05 10:00:00,68.38,68.45,68.18,68.25,59953.0,68.38,68.45,68.18,68.25,59953.0
2024-04-05 10:10:00,68.23,68.28,68.11,68.13,47683.0,68.23,68.28,68.11,68.13,47683.0
2024-04-05 10:20:00,68.13,68.21,68.12,68.18,40561.0,68.13,68.21,68.12,68.18,40561.0
2024-04-05 10:30:00,68.2,68.25,68.14,68.22,29549.0,68.2,68.25,68.14,68.22,29549.0
2024-04-05 10:40:00,68.2,68.35,68.2,68.33,31954.0,68.2,68.35,68.2,68.33,31954.0
2024-04-05 10:50:00,68.33,68.42,68.32,68.39,32666.0,68.33,68.42,68.32,68.39,32666.0
2024-04-05 11:00:00,68.39,68.42,68.22,68.42,886650.0,68.39,68.42,68.22,68.42,886650.0
2024-04-05 11:10:00,68.41,68.54,68.39,68.48,65247.0,68.41,68.54,68.39,68.48,65247.0
2024-04-05 11:20:00,68.48,68.74,68.48,68.74,47577.0,68.48,68.74,68.48,68.74,47577.0
2024-04-05 11:30:00,68.74,68.74,68.65,68.66,39513.0,68.74,68.74,68.65,68.66,39513.0
2024-04-05 11:40:00,68.66,68.74,68.64,68.65,36423.0,68.66,68.74,68.64,68.65,36423.0
2024-04-05 11:50:00,68.65,68.7,68.63,68.64,27538.0,68.65,68.7,68.63,68.64,27538.0
2024-04-05 12:00:00,68.64,68.66,68.56,68.59,39497.0,68.64,68.66,68.56,68.59,39497.0
2024-04-05 12:10:00,68.59,68.66,68.59,68.61,30914.0,68.59,68.66,68.59,68.61,30914.0
2024-04-05 12:20:00,68.6,68.69,68.56,68.66,36489.0,68.6,68.69,68.56,68.66,36489.0
2024-04-05 12:30:00,68.67,68.67,68.52,68.58,30233.0,68.67,68.67,68.52,68.58,30233.0
2024-04-05 12:40:00,68.57,68.58,68.47,68.48,48586.0,68.57,68.58,68.47,68.48,48586.0
2024-04-05 12:50:00,68.49,68.63,68.49,68.62,61090.0,68.49,68.63,68.49,68.62,61090.0
2024-04-05 13:00:00,68.62,68.62,68.44,68.44,98281.0,68.62,68.62,68.44,68.44,98281.0
2024-04-05 13:10:00,68.44,68.51,68.43,68.43,88731.0,68.44,68.51,68.43,68.43,88731.0
2024-04-05 13:20:00,68.43,68.53,68.43,68.52,19500.0,68.43,68.53,68.43,68.52,19500.0
2024-04-05 13:30:00,68.53,68.56,68.51,68.52,19464.0,68.53,68.56,68.51,68.52,19464.0
2024-04-05 13:40:00,68.53,68.55,68.44,68.53,200321.0,68.53,68.55,68.44,68.53,200321.0
2024-04-05 13:50:00,68.52,68.56,68.49,68.55,56986.0,68.52,68.56,68.49,68.55,56986.0
2024-04-05 14:00:00,68.55,68.76,68.46,68.71,57675.0,68.55,68.76,68.46,68.71,57675.0
2024-04-05 14:10:00,68.71,68.79,68.7,68.72,49357.0,68.71,68.79,68.7,68.72,49357.0
2024-04-05 14:20:00,68.72,68.76,68.59,68.6,73974.0,68.72,68.76,68.59,68.6,73974.0
2024-04-05 14:30:00,68.61,68.73,68.61,68.7,54607.0,68.61,68.73,68.61,68.7,54607.0
2024-04-05 14:40:00,68.7,68.71,68.62,68.64,70336.0,68.7,68.71,68.62,68.64,70336.0
2024-04-05 14:50:00,68.64,68.66,68.56,68.66,209322.0,68.64,68.66,68.56,68.66,209322.0
2024-04-05 15:00:00,68.65,68.67,68.59,68.62,42080.0,68.65,68.67,68.59,68.62,42080.0
2024-04-05 15:10:00,68.64,68.66,68.59,68.63,41947.0,68.64,68.66,68.59,68.63,41947.0
2024-04-05 15:20:00,68.63,68.64,68.57,68.61,43339.0,68.63,68.64,68.57,68.61,43339.0
2024-04-05 15:30:00,68.59,68.69,68.59,68.66,54709.0,68.59,68.69,68.59,68.66,54709.0
2024-04-05 15:40:00,68.67,68.74,68.64,68.67,112451.0,68.67,68.74,68.64,68.67,112451.0
2024-04-05 15:50:00,68.68,68.71,68.55,68.57,418428.0,68.68,68.71,68.55,68.57,418428.0
2024-04-08 09:30:00,68.52,68.64,68.12,68.15,114569.0,68.52,68.64,68.12,68.15,114569.0
2024-04-08 09:40:00,68.15,68.26,68.03,68.19,85612.0,68.15,68.26,68.03,68.19,85612.0
2024-04-08 09:50:00,68.19,68.35,68.16,68.29,68385.0,68.19,68.35,68.16,68.29,68385.0
2024-04-08 10:00:00,68.29,68.38,68.24,68.33,74090.0,68.29,68.38,68.24,68.33,74090.0
2024-04-08 10:10:00,68.33,68.47,68.31,68.42,90198.0,68.33,68.47,68.31,68.42,90198.0
2024-04-08 10:20:00,68.42,68.61,68.37,68.6,68256.0,68.42,68.61,68.37,68.6,68256.0
2024-04-08 10:30:00,68.61,68.73,68.61,68.67,123822.0,68.61,68.73,68.61,68.67,123822.0
2024-04-08 10:40:00,68.68,68.72,68.67,68.69,65690.0,68.68,68.72,68.67,68.69,65690.0
2024-04-08 10:50:00,68.69,68.79,68.62,68.78,79682.0,68.69,68.79,68.62,68.78,79682.0
2024-04-08 11:00:00,68.78,68.8,68.61,68.63,184242.0,68.78,68.8,68.61,68.63,184242.0
2024-04-08 11:10:00,68.63,68.64,68.52,68.55,46729.0,68.63,68.64,68.52,68.55,46729.0
2024-04-08 11:20:00,68.54,68.62,68.53,68.55,46980.0,68.54,68.62,68.53,68.55,46980.0
2024-04-08 11:30:00,68.54,68.61,68.45,68.49,56365.0,68.54,68.61,68.45,68.49,56365.0
2024-04-08 11:40:00,68.5,68.5,68.39,68.46,89557.0,68.5,68.5,68.39,68.46,89557.0
2024-04-08 11:50:00,68.46,68.53,68.43,68.5,74408.0,68.46,68.53,68.43,68.5,74408.0
2024-04-08 12:00:00,68.49,68.58,68.46,68.5,45409.0,68.49,68.58,68.46,68.5,45409.0
2024-04-08 12:10:00,68.5,68.56,68.49,68.53,31800.0,68.5,68.56,68.49,68.53,31800.0
2024-04-08 12:20:00,68.53,68.54,68.44,68.53,62924.0,68.53,68.54,68.44,68.53,62924.0
2024-04-08 12:30:00,68.52,68.52,68.42,68.42,35198.0,68.52,68.52,68.42,68.42,35198.0
2024-04-08 12:40:00,68.42,68.49,68.41,68.47,33471.0,68.42,68.49,68.41,68.47,33471.0
2024-04-08 12:50:00,68.48,68.56,68.45,68.53,34775.0,68.48,68.56,68.45,68.53,34775.0
2024-04-08 13:00:00,68.53,68.55,68.49,68.5,14795.0,68.53,68.55,68.49,68.5,14795.0
2024-04-08 13:10:00,68.5,68.56,68.5,68.53,27896.0,68.5,68.56,68.5,68.53,27896.0
2024-04-08 13:20:00,68.53,68.64,68.52,68.64,43728.0,68.53,68.64,68.52,68.64,43728.0
2024-04-08 13:30:00,68.65,68.66,68.55,68.59,58126.0,68.65,68.66,68.55,68.59,58126.0
2024-04-08 13:40:00,68.59,68.63,68.58,68.63,51070.0,68.59,68.63,68.58,68.63,51070.0
2024-04-08 13:50:00,68.63,68.67,68.6,68.66,43526.0,68.63,68.67,68.6,68.66,43526.0
2024-04-08 14:00:00,68.66,68.7,68.62,68.69,51207.0,68.66,68.7,68.62,68.69,51207.0
2024-04-08 14:10:00,68.7,68.74,68.68,68.7,54142.0,68.7,68.74,68.68,68.7,54142.0
2024-04-08 14:20:00,68.7,68.71,68.64,68.66,49069.0,68.7,68.71,68.64,68.66,49069.0
2024-04-08 14:30:00,68.66,68.68,68.64,68.66,34446.0,68.66,68.68,68.64,68.66,34446.0
2024-04-08 14:40:00,68.67,68.71,68.64,68.7,31374.0,68.67,68.71,68.64,68.7,31374.0
2024-04-08 14:50:00,68.7,68.71,68.67,68.67,26710.0,68.7,68.71,68.67,68.67,26710.0
2024-04-08 15:00:00,68.67,68.72,68.64,68.67,40591.0,68.67,68.72,68.64,68.67,40591.0
2024-04-08 15:10:00,68.67,68.69,68.64,68.67,39386.0,68.67,68.69,68.64,68.67,39386.0
2024-04-08 15:20:00,68.67,68.69,68.62,68.69,45496.0,68.67,68.69,68.62,68.69,45496.0
2024-04-08 15:30:00,68.69,68.75,68.64,68.68,54538.0,68.69,68.75,68.64,68.68,54538.0
2024-04-08 15:40:00,68.68,68.68,68.59,68.63,131859.0,68.68,68.68,68.59,68.63,131859.0
2024-04-08 15:50:00,68.62,68.74,68.62,68.72,440873.0,68.62,68.74,68.62,68.72,440873.0
2024-04-09 09:30:00,68.94,68.94,68.48,68.54,120577.0,68.94,68.94,68.48,68.54,120577.0
2024-04-09 09:40:00,68.55,68.61,68.39,68.43,117027.0,68.55,68.61,68.39,68.43,117027.0
2024-04-09 09:50:00,68.44,68.49,68.4,68.42,58750.0,68.44,68.49,68.4,68.42,58750.0
2024-04-09 10:00:00,68.42,68.47,68.35,68.42,52908.0,68.42,68.47,68.35,68.42,52908.0
2024-04-09 10:10:00,68.42,68.49,68.36,68.44,59348.0,68.42,68.49,68.36,68.44,59348.0
2024-04-09 10:20:00,68.43,68.46,68.35,68.38,30479.0,68.43,68.46,68.35,68.38,30479.0
2024-04-09 10:30:00,68.39,68.39,68.21,68.23,58660.0,68.39,68.39,68.21,68.23,58660.0
2024-04-09 10:40:00,68.23,68.23,67.95,67.98,65236.0,68.23,68.23,67.95,67.98,65236.0
2024-04-09 10:50:00,67.99,68.27,67.98,68.27,48969.0,67.99,68.27,67.98,68.27,48969.0
2024-04-09 11:00:00,68.27,68.3,68.15,68.22,68303.0,68.27,68.3,68.15,68.22,68303.0
2024-04-09 11:10:00,68.21,68.34,68.18,68.34,35073.0,68.21,68.34,68.18,68.34,35073.0
2024-04-09 11:20:00,68.34,68.36,68.24,68.25,31824.0,68.34,68.36,68.24,68.25,31824.0
2024-04-09 11:30:00,68.25,68.47,68.25,68.38,91587.0,68.25,68.47,68.25,68.38,91587.0
2024-04-09 11:40:00,68.39,68.52,68.38,68.47,106269.0,68.39,68.52,68.38,68.47,106269.0
2024-04-09 11:50:00,68.47,68.56,68.44,68.53,44605.0,68.47,68.56,68.44,68.53,44605.0
2024-04-09 12:00:00,68.53,68.56,68.42,68.42,72191.0,68.53,68.56,68.42,68.42,72191.0
2024-04-09 12:10:00,68.42,68.47,68.33,68.36,92731.0,68.42,68.47,68.33,68.36,92731.0
2024-04-09 12:20:00,68.37,68.41,68.35,68.38,98345.0,68.37,68.41,68.35,68.38,98345.0
2024-04-09 12:30:00,68.39,68.56,68.38,68.54,47209.0,68.39,68.56,68.38,68.54,47209.0
2024-04-09 12:40:00,68.55,68.63,68.54,68.62,37439.0,68.55,68.63,68.54,68.62,37439.0
2024-04-09 12:50:00,68.62,68.62,68.51,68.55,36567.0,68.62,68.62,68.51,68.55,36567.0
2024-04-09 13:00:00,68.55,68.67,68.54,68.65,28277.0,68.55,68.67,68.54,68.65,28277.0
2024-04-09 13:10:00,68.64,68.65,68.54,68.55,28497.0,68.64,68.65,68.54,68.55,28497.0
2024-04-09 13:20:00,68.55,68.57,68.43,68.47,27031.0,68.55,68.57,68.43,68.47,27031.0
2024-04-09 13:30:00,68.47,68.49,68.41,68.45,28893.0,68.47,68.49,68.41,68.45,28893.0
2024-04-09 13:40:00,68.45,68.49,68.37,68.38,34807.0,68.45,68.49,68.37,68.38,34807.0
2024-04-09 13:50:00,68.38,68.45,68.37,68.44,79926.0,68.38,68.45,68.37,68.44,79926.0
2024-04-09 14:00:00,68.44,68.49,68.39,68.42,137941.0,68.44,68.49,68.39,68.42,137941.0
2024-04-09 14:10:00,68.42,68.45,68.36,68.4,30430.0,68.42,68.45,68.36,68.4,30430.0
2024-04-09 14:20:00,68.4,68.4,68.22,68.23,50085.0,68.4,68.4,68.22,68.23,50085.0
2024-04-09 14:30:00,68.23,68.25,68.17,68.17,158232.0,68.23,68.25,68.17,68.17,158232.0
2024-04-09 14:40:00,68.18,68.19,68.07,68.11,59771.0,68.18,68.19,68.07,68.11,59771.0
2024-04-09 14:50:00,68.11,68.14,68.06,68.06,51077.0,68.11,68.14,68.06,68.06,51077.0
2024-04-09 15:00:00,68.06,68.15,68.03,68.09,114498.0,68.06,68.15,68.03,68.09,114498.0
2024-04-09 15:10:00,68.09,68.21,68.05,68.2,231749.0,68.09,68.21,68.05,68.2,231749.0
2024-04-09 15:20:00,68.21,68.37,68.2,68.35,84372.0,68.21,68.37,68.2,68.35,84372.0
2024-04-09 15:30:00,68.36,68.45,68.28,68.3,165495.0,68.36,68.45,68.28,68.3,165495.0
2024-04-09 15:40:00,68.3,68.51,68.29,68.45,285435.0,68.3,68.51,68.29,68.45,285435.0
2024-04-09 15:50:00,68.45,68.69,68.41,68.66,527263.0,68.45,68.69,68.41,68.66,527263.0
2024-04-10 09:30:00,68.02,68.66,68.0,68.48,225606.0,68.02,68.66,68.0,68.48,225606.0
2024-04-10 09:40:00,68.48,68.52,68.14,68.15,63521.0,68.48,68.52,68.14,68.15,63521.0
2024-04-10 09:50:00,68.16,68.59,68.15,68.43,117097.0,68.16,68.59,68.15,68.43,117097.0
2024-04-10 10:00:00,68.41,68.5,68.36,68.41,84978.0,68.41,68.5,68.36,68.41,84978.0
2024-04-10 10:10:00,68.41,68.57,68.41,68.55,57867.0,68.41,68.57,68.41,68.55,57867.0
2024-04-10 10:20:00,68.54,68.64,68.44,68.57,77069.0,68.54,68.64,68.44,68.57,77069.0
2024-04-10 10:30:00,68.56,68.78,68.49,68.73,88622.0,68.56,68.78,68.49,68.73,88622.0
2024-04-10 10:40:00,68.73,68.8,68.49,68.52,126536.0,68.73,68.8,68.49,68.52,126536.0
2024-04-10 10:50:00,68.53,68.6,68.47,68.58,86385.0,68.53,68.6,68.47,68.58,86385.0
2024-04-10 11:00:00,68.59,68.59,68.42,68.46,56077.0,68.59,68.59,68.42,68.46,56077.0
2024-04-10 11:10:00,68.46,68.49,68.3,68.31,43892.0,68.46,68.49,68.3,68.31,43892.0
2024-04-10 11:20:00,68.31,68.46,68.3,68.44,63083.0,68.31,68.46,68.3,68.44,63083.0
2024-04-10 11:30:00,68.45,68.45,68.24,68.25,32760.0,68.45,68.45,68.24,68.25,32760.0
2024-04-10 11:40:00,68.25,68.25,68.18,68.2,31392.0,68.25,68.25,68.18,68.2,31392.0
2024-04-10 11:50:00,68.2,68.29,68.17,68.25,66179.0,68.2,68.29,68.17,68.25,66179.0
2024-04-10 12:00:00,68.26,68.35,68.25,68.28,26236.0,68.26,68.35,68.25,68.28,26236.0
2024-04-10 12:10:00,68.27,68.27,68.15,68.17,27871.0,68.27,68.27,68.15,68.17,27871.0
2024-04-10 12:20:00,68.16,68.24,68.14,68.23,29808.0,68.16,68.24,68.14,68.23,29808.0
2024-04-10 12:30:00,68.23,68.33,68.23,68.31,32494.0,68.23,68.33,68.23,68.31,32494.0
2024-04-10 12:40:00,68.31,68.33,68.25,68.31,22305.0,68.31,68.33,68.25,68.31,22305.0
2024-04-10 12:50:00,68.31,68.34,68.27,68.3,23052.0,68.31,68.34,68.27,68.3,23052.0
2024-04-10 13:00:00,68.3,68.31,67.99,68.01,59969.0,68.3,68.31,67.99,68.01,59969.0
2024-04-10 13:10:00,68.01,68.19,67.94,68.19,111874.0,68.01,68.19,67.94,68.19,111874.0
2024-04-10 13:20:00,68.19,68.37,68.16,68.27,83596.0,68.19,68.37,68.16,68.27,83596.0
2024-04-10 13:30:00,68.27,68.3,68.06,68.08,83763.0,68.27,68.3,68.06,68.08,83763.0
2024-04-10 13:40:00,68.07,68.24,68.07,68.17,86393.0,68.07,68.24,68.07,68.17,86393.0
2024-04-10 13:50:00,68.19,68.48,68.14,68.36,53770.0,68.19,68.48,68.14,68.36,53770.0
2024-04-10 14:00:00,68.36,68.54,68.32,68.49,56416.0,68.36,68.54,68.32,68.49,56416.0
2024-04-10 14:10:00,68.49,68.64,68.49,68.57,46794.0,68.49,68.64,68.49,68.57,46794.0
2024-04-10 14:20:00,68.57,68.63,68.45,68.46,68821.0,68.57,68.63,68.45,68.46,68821.0
2024-04-10 14:30:00,68.47,68.48,68.39,68.48,39744.0,68.47,68.48,68.39,68.48,39744.0
2024-04-10 14:40:00,68.48,68.52,68.43,68.5,33136.0,68.48,68.52,68.43,68.5,33136.0
2024-04-10 14:50:00,68.5,68.53,68.33,68.34,47066.0,68.5,68.53,68.33,68.34,47066.0
2024-04-10 15:00:00,68.34,68.42,68.29,68.41,63387.0,68.34,68.42,68.29,68.41,63387.0
2024-04-10 15:10:00,68.42,68.55,68.39,68.53,61075.0,68.42,68.55,68.39,68.53,61075.0
2024-04-10 15:20:00,68.55,68.62,68.52,68.55,52040.0,68.55,68.62,68.52,68.55,52040.0
2024-04-10 15:30:00,68.54,68.66,68.5,68.61,139581.0,68.54,68.66,68.5,68.61,139581.0
2024-04-10 15:40:00,68.61,68.77,68.6,68.73,578245.0,68.61,68.77,68.6,68.73,578245.0
2024-04-10 15:50:00,68.72,68.76,68.61,68.63,484332.0,68.72,68.76,68.61,68.63,484332.0
2024-04-11 09:30:00,68.93,69.12,68.81,68.89,321689.0,68.93,69.12,68.81,68.89,321689.0
2024-04-11 09:40:00,68.88,68.92,68.75,68.8,72343.0,68.88,68.92,68.75,68.8,72343.0
2024-04-11 09:50:00,68.81,69.03,68.81,69.02,81810.0,68.81,69.03,68.81,69.02,81810.0
2024-04-11 10:00:00,69.03,69.04,68.83,68.84,298126.0,69.03,69.04,68.83,68.84,298126.0
2024-04-11 10:10:00,68.83,68.85,68.69,68.8,125645.0,68.83,68.85,68.69,68.8,125645.0
2024-04-11 10:20:00,68.8,68.98,68.75,68.81,216508.0,68.8,68.98,68.75,68.81,216508.0
2024-04-11 10:30:00,68.82,68.82,68.53,68.59,147749.0,68.82,68.82,68.53,68.59,147749.0
2024-04-11 10:40:00,68.59,68.79,68.56,68.77,73789.0,68.59,68.79,68.56,68.77,73789.0
2024-04-11 10:50:00,68.76,68.79,68.7,68.74,84411.0,68.76,68.79,68.7,68.74,84411.0
2024-04-11 11:00:00,68.75,68.84,68.67,68.83,137023.0,68.75,68.84,68.67,68.83,137023.0
2024-04-11 11:10:00,68.83,68.86,68.75,68.83,94865.0,68.83,68.86,68.75,68.83,94865.0
2024-04-11 11:20:00,68.83,68.85,68.73,68.73,98786.0,68.83,68.85,68.73,68.73,98786.0
2024-04-11 11:30:00,68.73,68.81,68.7,68.73,119011.0,68.73,68.81,68.7,68.73,119011.0
2024-04-11 11:40:00,68.73,68.82,68.72,68.76,48616.0,68.73,68.82,68.72,68.76,48616.0
2024-04-11 11:50:00,68.76,68.91,68.73,68.9,77925.0,68.76,68.91,68.73,68.9,77925.0
2024-04-11 12:00:00,68.91,68.96,68.84,68.95,134798.0,68.91,68.96,68.84,68.95,134798.0
2024-04-11 12:10:00,68.95,69.01,68.93,68.95,115293.0,68.95,69.01,68.93,68.95,115293.0
2024-04-11 12:20:00,68.94,68.98,68.88,68.91,91878.0,68.94,68.98,68.88,68.91,91878.0
2024-04-11 12:30:00,68.91,68.91,68.83,68.84,89874.0,68.91,68.91,68.83,68.84,89874.0
2024-04-11 12:40:00,68.84,68.89,68.79,68.87,39378.0,68.84,68.89,68.79,68.87,39378.0
2024-04-11 12:50:00,68.87,68.9,68.8,68.88,46643.0,68.87,68.9,68.8,68.88,46643.0
2024-04-11 13:00:00,68.88,68.97,68.8,68.93,45508.0,68.88,68.97,68.8,68.93,45508.0
2024-04-11 13:10:00,68.93,69.0,68.92,68.99,36890.0,68.93,69.0,68.92,68.99,36890.0
2024-04-11 13:20:00,68.98,69.03,68.95,68.98,70976.0,68.98,69.03,68.95,68.98,70976.0
2024-04-11 13:30:00,68.99,69.02,68.93,68.94,51496.0,68.99,69.02,68.93,68.94,51496.0
2024-04-11 13:40:00,68.94,68.97,68.88,68.96,80199.0,68.94,68.97,68.88,68.96,80199.0
2024-04-11 13:50:00,68.97,69.05,68.96,69.01,47213.0,68.97,69.05,68.96,69.01,47213.0
2024-04-11 14:00:00,69.02,69.18,69.02,69.14,55803.0,69.02,69.18,69.02,69.14,55803.0
2024-04-11 14:10:00,69.15,69.21,69.1,69.15,49426.0,69.15,69.21,69.1,69.15,49426.0
2024-04-11 14:20:00,69.15,69.17,69.09,69.11,41963.0,69.15,69.17,69.09,69.11,41963.0
2024-04-11 14:30:00,69.12,69.2,69.09,69.19,55127.0,69.12,69.2,69.09,69.19,55127.0
2024-04-11 14:40:00,69.19,69.2,69.13,69.14,75838.0,69.19,69.2,69.13,69.14,75838.0
2024-04-11 14:50:00,69.14,69.15,69.08,69.13,105468.0,69.14,69.15,69.08,69.13,105468.0
2024-04-11 15:00:00,69.13,69.15,69.1,69.13,73144.0,69.13,69.15,69.1,69.13,73144.0
2024-04-11 15:10:00,69.12,69.17,69.08,69.15,89911.0,69.12,69.17,69.08,69.15,89911.0
2024-04-11 15:20:00,69.15,69.16,69.08,69.13,184921.0,69.15,69.16,69.08,69.13,184921.0
2024-04-11 15:30:00,69.12,69.15,68.99,69.02,139409.0,69.12,69.15,68.99,69.02,139409.0
2024-04-11 15:40:00,69.02,69.03,68.88,69.01,221389.0,69.02,69.03,68.88,69.01,221389.0
2024-04-11 15:50:00,69.0,69.01,68.82,68.83,622954.0,69.0,69.01,68.82,68.83,622954.0
2024-04-12 09:30:00,68.27,68.41,67.92,68.38,247476.0,68.27,68.41,67.92,68.38,247476.0
2024-04-12 09:40:00,68.38,68.4,68.2,68.28,134497.0,68.38,68.4,68.2,68.28,134497.0
2024-04-12 09:50:00,68.27,68.46,68.23,68.46,83312.0,68.27,68.46,68.23,68.46,83312.0
2024-04-12 10:00:00,68.44,68.47,68.25,68.39,110680.0,68.44,68.47,68.25,68.39,110680.0
2024-04-12 10:10:00,68.39,68.49,68.29,68.46,84776.0,68.39,68.49,68.29,68.46,84776.0
2024-04-12 10:20:00,68.46,68.52,68.37,68.44,52956.0,68.46,68.52,68.37,68.44,52956.0
2024-04-12 10:30:00,68.43,68.44,68.31,68.35,50395.0,68.43,68.44,68.31,68.35,50395.0
2024-04-12 10:40:00,68.35,68.39,68.2,68.26,106240.0,68.35,68.39,68.2,68.26,106240.0
2024-04-12 10:50:00,68.26,68.37,68.18,68.34,77210.0,68.26,68.37,68.18,68.34,77210.0
2024-04-12 11:00:00,68.33,68.52,68.32,68.49,90124.0,68.33,68.52,68.32,68.49,90124.0
2024-04-12 11:10:00,68.48,68.51,68.4,68.48,71905.0,68.48,68.51,68.4,68.48,71905.0
2024-04-12 11:20:00,68.47,68.48,68.4,68.48,81036.0,68.47,68.48,68.4,68.48,81036.0
2024-04-12 11:30:00,68.49,68.51,68.39,68.41,49870.0,68.49,68.51,68.39,68.41,49870.0
2024-04-12 11:40:00,68.42,68.53,68.41,68.48,46133.0,68.42,68.53,68.41,68.48,46133.0
2024-04-12 11:50:00,68.48,68.49,68.3,68.31,56132.0,68.48,68.49,68.3,68.31,56132.0
2024-04-12 12:00:00,68.31,68.32,68.27,68.27,27617.0,68.31,68.32,68.27,68.27,27617.0
2024-04-12 12:10:00,68.28,68.28,68.11,68.12,34348.0,68.28,68.28,68.11,68.12,34348.0
2024-04-12 12:20:00,68.12,68.21,68.12,68.13,44306.0,68.12,68.21,68.12,68.13,44306.0
2024-04-12 12:30:00,68.14,68.15,67.97,68.01,44957.0,68.14,68.15,67.97,68.01,44957.0
2024-04-12 12:40:00,68.01,68.05,67.96,67.99,51322.0,68.01,68.05,67.96,67.99,51322.0
2024-04-12 12:50:00,67.98,68.05,67.98,68.0,40150.0,67.98,68.05,67.98,68.0,40150.0
2024-04-12 13:00:00,67.99,68.01,67.92,67.95,38453.0,67.99,68.01,67.92,67.95,38453.0
2024-04-12 13:10:00,67.95,68.06,67.95,68.02,33992.0,67.95,68.06,67.95,68.02,33992.0
2024-04-12 13:20:00,68.01,68.02,67.93,67.95,37110.0,68.01,68.02,67.93,67.95,37110.0
2024-04-12 13:30:00,67.94,67.95,67.86,67.94,37623.0,67.94,67.95,67.86,67.94,37623.0
2024-04-12 13:40:00,67.94,68.11,67.94,68.09,56927.0,67.94,68.11,67.94,68.09,56927.0
2024-04-12 13:50:00,68.09,68.13,68.03,68.03,33320.0,68.09,68.13,68.03,68.03,33320.0
2024-04-12 14:00:00,68.03,68.08,67.95,68.06,69293.0,68.03,68.08,67.95,68.06,69293.0
2024-04-12 14:10:00,68.06,68.09,67.97,67.98,32802.0,68.06,68.09,67.97,67.98,32802.0
2024-04-12 14:20:00,67.98,68.02,67.92,67.98,47423.0,67.98,68.02,67.92,67.98,47423.0
2024-04-12 14:30:00,67.98,67.99,67.85,67.87,45001.0,67.98,67.99,67.85,67.87,45001.0
2024-04-12 14:40:00,67.87,67.91,67.81,67.86,72491.0,67.87,67.91,67.81,67.86,72491.0
2024-04-12 14:50:00,67.86,67.91,67.79,67.81,47404.0,67.86,67.91,67.79,67.81,47404.0
2024-04-12 15:00:00,67.8,67.84,67.76,67.83,56746.0,67.8,67.84,67.76,67.83,56746.0
2024-04-12 15:10:00,67.82,67.89,67.79,67.85,59357.0,67.82,67.89,67.79,67.85,59357.0
2024-04-12 15:20:00,67.86,67.9,67.81,67.83,64712.0,67.86,67.9,67.81,67.83,64712.0
2024-04-12 15:30:00,67.83,67.92,67.8,67.81,67190.0,67.83,67.92,67.8,67.81,67190.0
2024-04-12 15:40:00,67.81,68.06,67.8,67.98,128304.0,67.81,68.06,67.8,67.98,128304.0
2024-04-12 15:50:00,67.99,68.1,67.93,68.07,376075.0,67.99,68.1,67.93,68.07,376075.0
2024-04-15 09:30:00,68.73,68.96,68.55,68.67,147432.0,68.73,68.96,68.55,68.67,147432.0
2024-04-15 09:40:00,68.68,68.75,68.57,68.71,107201.0,68.68,68.75,68.57,68.71,107201.0
2024-04-15 09:50:00,68.7,68.86,68.69,68.84,59723.0,68.7,68.86,68.69,68.84,59723.0
2024-04-15 10:00:00,68.84,68.85,68.59,68.63,92878.0,68.84,68.85,68.59,68.63,92878.0
2024-04-15 10:10:00,68.61,68.69,68.47,68.62,118412.0,68.61,68.69,68.47,68.62,118412.0
2024-04-15 10:20:00,68.62,68.62,68.43,68.46,89676.0,68.62,68.62,68.43,68.46,89676.0
2024-04-15 10:30:00,68.47,68.53,68.19,68.23,78254.0,68.47,68.53,68.19,68.23,78254.0
2024-04-15 10:40:00,68.23,68.41,68.17,68.39,80176.0,68.23,68.41,68.17,68.39,80176.0
2024-04-15 10:50:00,68.39,68.39,68.24,68.25,58491.0,68.39,68.39,68.24,68.25,58491.0
2024-04-15 11:00:00,68.26,68.33,68.23,68.25,56265.0,68.26,68.33,68.23,68.25,56265.0
2024-04-15 11:10:00,68.26,68.38,68.23,68.35,55230.0,68.26,68.38,68.23,68.35,55230.0
2024-04-15 11:20:00,68.34,68.42,68.29,68.41,47644.0,68.34,68.42,68.29,68.41,47644.0
2024-04-15 11:30:00,68.41,68.46,68.34,68.37,76848.0,68.41,68.46,68.34,68.37,76848.0
2024-04-15 11:40:00,68.37,68.43,68.35,68.37,50392.0,68.37,68.43,68.35,68.37,50392.0
2024-04-15 11:50:00,68.37,68.5,68.37,68.45,45641.0,68.37,68.5,68.37,68.45,45641.0
2024-04-15 12:00:00,68.45,68.52,68.44,68.52,71313.0,68.45,68.52,68.44,68.52,71313.0
2024-04-15 12:10:00,68.52,68.55,68.4,68.42,87803.0,68.52,68.55,68.4,68.42,87803.0
2024-04-15 12:20:00,68.42,68.46,68.31,68.39,50760.0,68.42,68.46,68.31,68.39,50760.0
2024-04-15 12:30:00,68.39,68.43,68.35,68.4,69535.0,68.39,68.43,68.35,68.4,69535.0
2024-04-15 12:40:00,68.4,68.45,68.32,68.34,58490.0,68.4,68.45,68.32,68.34,58490.0
2024-04-15 12:50:00,68.34,68.36,68.18,68.22,36589.0,68.34,68.36,68.18,68.22,36589.0
2024-04-15 13:00:00,68.22,68.23,68.13,68.19,41448.0,68.22,68.23,68.13,68.19,41448.0
2024-04-15 13:10:00,68.19,68.19,68.05,68.05,46810.0,68.19,68.19,68.05,68.05,46810.0
2024-04-15 13:20:00,68.05,68.07,67.9,67.92,93309.0,68.05,68.07,67.9,67.92,93309.0
2024-04-15 13:30:00,67.91,67.91,67.72,67.85,123355.0,67.91,67.91,67.72,67.85,123355.0
2024-04-15 13:40:00,67.84,67.95,67.81,67.86,105857.0,67.84,67.95,67.81,67.86,105857.0
2024-04-15 13:50:00,67.87,67.88,67.72,67.85,65612.0,67.87,67.88,67.72,67.85,65612.0
2024-04-15 14:00:00,67.84,67.87,67.66,67.67,52424.0,67.84,67.87,67.66,67.67,52424.0
2024-04-15 14:10:00,67.66,67.73,67.6,67.71,55434.0,67.66,67.73,67.6,67.71,55434.0
2024-04-15 14:20:00,67.7,67.8,67.64,67.72,88816.0,67.7,67.8,67.64,67.72,88816.0
2024-04-15 14:30:00,67.7,67.8,67.65,67.67,139932.0,67.7,67.8,67.65,67.67,139932.0
2024-04-15 14:40:00,67.67,67.71,67.54,67.56,134338.0,67.67,67.71,67.54,67.56,134338.0
2024-04-15 14:50:00,67.56,67.65,67.54,67.59,126382.0,67.56,67.65,67.54,67.59,126382.0
2024-04-15 15:00:00,67.59,67.63,67.48,67.56,122097.0,67.59,67.63,67.48,67.56,122097.0
2024-04-15 15:10:00,67.56,67.6,67.44,67.46,181338.0,67.56,67.6,67.44,67.46,181338.0
2024-04-15 15:20:00,67.46,67.58,67.45,67.53,169853.0,67.46,67.58,67.45,67.53,169853.0
2024-04-15 15:30:00,67.53,67.62,67.46,67.48,153635.0,67.53,67.62,67.46,67.48,153635.0
2024-04-15 15:40:00,67.48,67.58,67.4,67.58,223373.0,67.48,67.58,67.4,67.58,223373.0
2024-04-15 15:50:00,67.59,67.66,67.43,67.43,713962.0,67.59,67.66,67.43,67.43,713962.0
2024-04-16 09:30:00,67.71,67.98,67.57,67.65,136420.0,67.71,67.98,67.57,67.65,136420.0
2024-04-16 09:40:00,67.63,67.64,67.37,67.4,203947.0,67.63,67.64,67.37,67.4,203947.0
2024-04-16 09:50:00,67.41,67.64,67.38,67.59,105768.0,67.41,67.64,67.38,67.59,105768.0
2024-04-16 10:00:00,67.56,67.76,67.53,67.71,79346.0,67.56,67.76,67.53,67.71,79346.0
2024-04-16 10:10:00,67.71,67.92,67.69,67.77,125003.0,67.71,67.92,67.69,67.77,125003.0
2024-04-16 10:20:00,67.77,67.8,67.72,67.77,102843.0,67.77,67.8,67.72,67.77,102843.0
2024-04-16 10:30:00,67.76,67.83,67.67,67.72,90111.0,67.76,67.83,67.67,67.72,90111.0
2024-04-16 10:40:00,67.72,67.87,67.69,67.82,91658.0,67.72,67.87,67.69,67.82,91658.0
2024-04-16 10:50:00,67.8,67.87,67.73,67.86,70412.0,67.8,67.87,67.73,67.86,70412.0
2024-04-16 11:00:00,67.87,67.98,67.82,67.92,114779.0,67.87,67.98,67.82,67.92,114779.0
2024-04-16 11:10:00,67.93,68.13,67.92,68.07,57318.0,67.93,68.13,67.92,68.07,57318.0
2024-04-16 11:20:00,68.07,68.18,68.05,68.1,67772.0,68.07,68.18,68.05,68.1,67772.0
2024-04-16 11:30:00,68.09,68.1,68.0,68.04,39270.0,68.09,68.1,68.0,68.04,39270.0
2024-04-16 11:40:00,68.05,68.18,68.04,68.17,57194.0,68.05,68.18,68.04,68.17,57194.0
2024-04-16 11:50:00,68.17,68.36,68.16,68.27,76506.0,68.17,68.36,68.16,68.27,76506.0
2024-04-16 12:00:00,68.27,68.34,68.17,68.33,51712.0,68.27,68.34,68.17,68.33,51712.0
2024-04-16 12:10:00,68.34,68.43,68.3,68.41,66979.0,68.34,68.43,68.3,68.41,66979.0
2024-04-16 12:20:00,68.4,68.43,68.37,68.4,55953.0,68.4,68.43,68.37,68.4,55953.0
2024-04-16 12:30:00,68.41,68.47,68.38,68.41,69442.0,68.41,68.47,68.38,68.41,69442.0
2024-04-16 12:40:00,68.41,68.45,68.34,68.36,89363.0,68.41,68.45,68.34,68.36,89363.0
2024-04-16 12:50:00,68.35,68.46,68.34,68.42,53899.0,68.35,68.46,68.34,68.42,53899.0
2024-04-16 13:00:00,68.42,68.43,68.28,68.38,49239.0,68.42,68.43,68.28,68.38,49239.0
2024-04-16 13:10:00,68.38,68.55,68.38,68.53,76362.0,68.38,68.55,68.38,68.53,76362.0
2024-04-16 13:20:00,68.53,68.54,68.43,68.48,76384.0,68.53,68.54,68.43,68.48,76384.0
2024-04-16 13:30:00,68.48,68.59,68.3,68.5,175182.0,68.48,68.59,68.3,68.5,175182.0
2024-04-16 13:40:00,68.51,68.56,68.37,68.37,78683.0,68.51,68.56,68.37,68.37,78683.0
2024-04-16 13:50:00,68.38,68.43,68.25,68.41,70831.0,68.38,68.43,68.25,68.41,70831.0
2024-04-16 14:00:00,68.4,68.64,68.32,68.63,91878.0,68.4,68.64,68.32,68.63,91878.0
2024-04-16 14:10:00,68.63,68.66,68.27,68.28,117900.0,68.63,68.66,68.27,68.28,117900.0
2024-04-16 14:20:00,68.29,68.39,68.16,68.29,87814.0,68.29,68.39,68.16,68.29,87814.0
2024-04-16 14:30:00,68.28,68.43,68.26,68.41,257352.0,68.28,68.43,68.26,68.41,257352.0
2024-04-16 14:40:00,68.41,68.51,68.39,68.48,83793.0,68.41,68.51,68.39,68.48,83793.0
2024-04-16 14:50:00,68.48,68.64,68.47,68.64,69039.0,68.48,68.64,68.47,68.64,69039.0
2024-04-16 15:00:00,68.64,68.67,68.57,68.63,103512.0,68.64,68.67,68.57,68.63,103512.0
2024-04-16 15:10:00,68.63,68.65,68.53,68.58,97920.0,68.63,68.65,68.53,68.58,97920.0
2024-04-16 15:20:00,68.57,68.66,68.55,68.63,115238.0,68.57,68.66,68.55,68.63,115238.0
2024-04-16 15:30:00,68.62,68.62,68.36,68.46,132409.0,68.62,68.62,68.36,68.46,132409.0
2024-04-16 15:40:00,68.46,68.47,68.33,68.43,143874.0,68.46,68.47,68.33,68.43,143874.0
2024-04-16 15:50:00,68.42,68.44,68.1,68.1,606163.0,68.42,68.44,68.1,68.1,606163.0
2024-04-17 09:30:00,68.17,68.33,67.45,67.54,184758.0,68.17,68.33,67.45,67.54,184758.0
2024-04-17 09:40:00,67.53,67.75,67.49,67.67,146134.0,67.53,67.75,67.49,67.67,146134.0
2024-04-17 09:50:00,67.68,67.83,67.62,67.72,127994.0,67.68,67.83,67.62,67.72,127994.0
2024-04-17 10:00:00,67.72,68.05,67.64,68.02,85328.0,67.72,68.05,67.64,68.02,85328.0
2024-04-17 10:10:00,68.01,68.02,67.75,67.81,78444.0,68.01,68.02,67.75,67.81,78444.0
2024-04-17 10:20:00,67.82,67.82,67.66,67.75,139846.0,67.82,67.82,67.66,67.75,139846.0
2024-04-17 10:30:00,67.74,67.76,67.6,67.64,176075.0,67.74,67.76,67.6,67.64,176075.0
2024-04-17 10:40:00,67.64,67.73,67.56,67.7,75032.0,67.64,67.73,67.56,67.7,75032.0
2024-04-17 10:50:00,67.69,67.72,67.52,67.62,58139.0,67.69,67.72,67.52,67.62,58139.0
2024-04-17 11:00:00,67.62,67.82,67.61,67.73,66542.0,67.62,67.82,67.61,67.73,66542.0
2024-04-17 11:10:00,67.74,67.86,67.7,67.79,41291.0,67.74,67.86,67.7,67.79,41291.0
2024-04-17 11:20:00,67.78,67.84,67.72,67.73,45587.0,67.78,67.84,67.72,67.73,45587.0
2024-04-17 11:30:00,67.72,67.77,67.61,67.75,71968.0,67.72,67.77,67.61,67.75,71968.0
2024-04-17 11:40:00,67.75,67.79,67.68,67.7,67903.0,67.75,67.79,67.68,67.7,67903.0
2024-04-17 11:50:00,67.7,67.72,67.57,67.59,53562.0,67.7,67.72,67.57,67.59,53562.0
2024-04-17 12:00:00,67.59,67.67,67.57,67.64,58449.0,67.59,67.67,67.57,67.64,58449.0
2024-04-17 12:10:00,67.64,67.76,67.62,67.64,116635.0,67.64,67.76,67.62,67.64,116635.0
2024-04-17 12:20:00,67.65,67.71,67.59,67.59,102982.0,67.65,67.71,67.59,67.59,102982.0
2024-04-17 12:30:00,67.59,67.64,67.56,67.62,53445.0,67.59,67.64,67.56,67.62,53445.0
2024-04-17 12:40:00,67.61,67.68,67.56,67.66,86019.0,67.61,67.68,67.56,67.66,86019.0
2024-04-17 12:50:00,67.65,67.73,67.64,67.7,92365.0,67.65,67.73,67.64,67.7,92365.0
2024-04-17 13:00:00,67.7,67.79,67.67,67.78,62443.0,67.7,67.79,67.67,67.78,62443.0
2024-04-17 13:10:00,67.79,67.81,67.72,67.78,56664.0,67.79,67.81,67.72,67.78,56664.0
2024-04-17 13:20:00,67.79,67.85,67.77,67.81,56404.0,67.79,67.85,67.77,67.81,56404.0
2024-04-17 13:30:00,67.81,67.84,67.75,67.76,298185.0,67.81,67.84,67.75,67.76,298185.0
2024-04-17 13:40:00,67.75,67.89,67.72,67.89,62480.0,67.75,67.89,67.72,67.89,62480.0
2024-04-17 13:50:00,67.89,67.97,67.86,67.97,78501.0,67.89,67.97,67.86,67.97,78501.0
2024-04-17 14:00:00,67.97,68.04,67.94,68.03,96283.0,67.97,68.04,67.94,68.03,96283.0
2024-04-17 14:10:00,68.02,68.03,67.89,67.95,92023.0,68.02,68.03,67.89,67.95,92023.0
2024-04-17 14:20:00,67.95,68.0,67.91,67.92,65970.0,67.95,68.0,67.91,67.92,65970.0
2024-04-17 14:30:00,67.93,67.99,67.91,67.98,64083.0,67.93,67.99,67.91,67.98,64083.0
2024-04-17 14:40:00,67.98,68.18,67.98,68.06,59888.0,67.98,68.18,67.98,68.06,59888.0
2024-04-17 14:50:00,68.06,68.08,67.86,67.91,109442.0,68.06,68.08,67.86,67.91,109442.0
2024-04-17 15:00:00,67.9,67.92,67.84,67.86,140167.0,67.9,67.92,67.84,67.86,140167.0
2024-04-17 15:10:00,67.86,67.95,67.81,67.88,90775.0,67.86,67.95,67.81,67.88,90775.0
2024-04-17 15:20:00,67.89,67.95,67.86,67.89,105502.0,67.89,67.95,67.86,67.89,105502.0
2024-04-17 15:30:00,67.9,68.0,67.88,67.94,123053.0,67.9,68.0,67.88,67.94,123053.0
2024-04-17 15:40:00,67.95,68.03,67.92,67.96,205124.0,67.95,68.03,67.92,67.96,205124.0
2024-04-17 15:50:00,67.97,68.06,67.91,67.95,517987.0,67.97,68.06,67.91,67.95,517987.0
2024-04-18 09:30:00,68.05,68.2,67.69,67.71,153657.0,68.05,68.2,67.69,67.71,153657.0
2024-04-18 09:40:00,67.69,67.71,67.4,67.47,127533.0,67.69,67.71,67.4,67.47,127533.0
2024-04-18 09:50:00,67.48,67.71,67.47,67.71,52919.0,67.48,67.71,67.47,67.71,52919.0
2024-04-18 10:00:00,67.7,67.74,67.63,67.72,119502.0,67.7,67.74,67.63,67.72,119502.0
2024-04-18 10:10:00,67.71,67.93,67.67,67.81,94461.0,67.71,67.93,67.67,67.81,94461.0
2024-04-18 10:20:00,67.8,67.88,67.77,67.88,56216.0,67.8,67.88,67.77,67.88,56216.0
2024-04-18 10:30:00,67.88,67.99,67.85,67.98,103768.0,67.88,67.99,67.85,67.98,103768.0
2024-04-18 10:40:00,67.98,68.05,67.81,67.84,186123.0,67.98,68.05,67.81,67.84,186123.0
2024-04-18 10:50:00,67.83,67.87,67.76,67.78,83956.0,67.83,67.87,67.76,67.78,83956.0
2024-04-18 11:00:00,67.78,68.01,67.78,67.95,84246.0,67.78,68.01,67.78,67.95,84246.0
2024-04-18 11:10:00,67.95,67.99,67.9,67.93,68158.0,67.95,67.99,67.9,67.93,68158.0
2024-04-18 11:20:00,67.93,67.96,67.87,67.87,76038.0,67.93,67.96,67.87,67.87,76038.0
2024-04-18 11:30:00,67.88,67.88,67.77,67.8,51997.0,67.88,67.88,67.77,67.8,51997.0
2024-04-18 11:40:00,67.81,67.86,67.77,67.79,41802.0,67.81,67.86,67.77,67.79,41802.0
2024-04-18 11:50:00,67.79,67.83,67.75,67.76,60976.0,67.79,67.83,67.75,67.76,60976.0
2024-04-18 12:00:00,67.77,67.82,67.72,67.75,40464.0,67.77,67.82,67.72,67.75,40464.0
2024-04-18 12:10:00,67.76,67.85,67.75,67.83,79016.0,67.76,67.85,67.75,67.83,79016.0
2024-04-18 12:20:00,67.82,67.85,67.78,67.81,37752.0,67.82,67.85,67.78,67.81,37752.0
2024-04-18 12:30:00,67.82,67.84,67.74,67.78,57724.0,67.82,67.84,67.74,67.78,57724.0
2024-04-18 12:40:00,67.78,67.79,67.72,67.75,54255.0,67.78,67.79,67.72,67.75,54255.0
2024-04-18 12:50:00,67.75,67.75,67.63,67.67,75905.0,67.75,67.75,67.63,67.67,75905.0
2024-04-18 13:00:00,67.67,67.73,67.61,67.64,54010.0,67.67,67.73,67.61,67.64,54010.0
2024-04-18 13:10:00,67.64,67.64,67.53,67.58,49902.0,67.64,67.64,67.53,67.58,49902.0
2024-04-18 13:20:00,67.59,67.61,67.46,67.6,59633.0,67.59,67.61,67.46,67.6,59633.0
2024-04-18 13:30:00,67.59,67.6,67.49,67.53,65535.0,67.59,67.6,67.49,67.53,65535.0
2024-04-18 13:40:00,67.52,67.55,67.4,67.53,73255.0,67.52,67.55,67.4,67.53,73255.0
2024-04-18 13:50:00,67.53,67.54,67.46,67.52,42585.0,67.53,67.54,67.46,67.52,42585.0
2024-04-18 14:00:00,67.51,67.56,67.49,67.51,78903.0,67.51,67.56,67.49,67.51,78903.0
2024-04-18 14:10:00,67.52,67.59,67.46,67.56,51323.0,67.52,67.59,67.46,67.56,51323.0
2024-04-18 14:20:00,67.56,67.65,67.52,67.53,58969.0,67.56,67.65,67.52,67.53,58969.0
2024-04-18 14:30:00,67.53,67.55,67.38,67.39,153318.0,67.53,67.55,67.38,67.39,153318.0
2024-04-18 14:40:00,67.4,67.55,67.36,67.42,306985.0,67.4,67.55,67.36,67.42,306985.0
2024-04-18 14:50:00,67.42,67.44,67.27,67.28,361084.0,67.42,67.44,67.27,67.28,361084.0
2024-04-18 15:00:00,67.27,67.31,67.23,67.28,134732.0,67.27,67.31,67.23,67.28,134732.0
2024-04-18 15:10:00,67.28,67.38,67.21,67.34,101836.0,67.28,67.38,67.21,67.34,101836.0
2024-04-18 15:20:00,67.35,67.43,67.31,67.34,90112.0,67.35,67.43,67.31,67.34,90112.0
2024-04-18 15:30:00,67.34,67.44,67.31,67.36,182155.0,67.34,67.44,67.31,67.36,182155.0
2024-04-18 15:40:00,67.37,67.46,67.36,67.4,137439.0,67.37,67.46,67.36,67.4,137439.0
2024-04-18 15:50:00,67.4,67.47,67.35,67.41,446369.0,67.4,67.47,67.35,67.41,446369.0
2024-04-19 09:30:00,67.84,68.08,67.62,67.86,497553.0,67.84,68.08,67.62,67.86,497553.0
2024-04-19 09:40:00,67.86,67.97,67.7,67.9,140868.0,67.86,67.97,67.7,67.9,140868.0
2024-04-19 09:50:00,67.9,67.96,67.69,67.89,167383.0,67.9,67.96,67.69,67.89,167383.0
2024-04-19 10:00:00,67.88,68.03,67.85,67.96,289928.0,67.88,68.03,67.85,67.96,289928.0
2024-04-19 10:10:00,67.96,68.0,67.88,67.89,162839.0,67.96,68.0,67.88,67.89,162839.0
2024-04-19 10:20:00,67.89,67.93,67.57,67.66,282110.0,67.89,67.93,67.57,67.66,282110.0
2024-04-19 10:30:00,67.66,67.67,67.44,67.5,55355.0,67.66,67.67,67.44,67.5,55355.0
2024-04-19 10:40:00,67.51,67.71,67.5,67.56,99312.0,67.51,67.71,67.5,67.56,99312.0
2024-04-19 10:50:00,67.56,67.59,67.45,67.48,44717.0,67.56,67.59,67.45,67.48,44717.0
2024-04-19 11:00:00,67.46,67.46,67.24,67.4,87516.0,67.46,67.46,67.24,67.4,87516.0
2024-04-19 11:10:00,67.4,67.43,67.29,67.3,53993.0,67.4,67.43,67.29,67.3,53993.0
2024-04-19 11:20:00,67.31,67.34,67.25,67.3,50036.0,67.31,67.34,67.25,67.3,50036.0
2024-04-19 11:30:00,67.29,67.32,67.13,67.22,230908.0,67.29,67.32,67.13,67.22,230908.0
2024-04-19 11:40:00,67.22,67.24,67.12,67.13,93440.0,67.22,67.24,67.12,67.13,93440.0
2024-04-19 11:50:00,67.13,67.28,67.08,67.2,78519.0,67.13,67.28,67.08,67.2,78519.0
2024-04-19 12:00:00,67.19,67.21,67.03,67.19,91046.0,67.19,67.21,67.03,67.19,91046.0
2024-04-19 12:10:00,67.19,67.19,66.97,67.02,94868.0,67.19,67.19,66.97,67.02,94868.0
2024-04-19 12:20:00,67.02,67.08,66.9,67.06,145398.0,67.02,67.08,66.9,67.06,145398.0
2024-04-19 12:30:00,67.06,67.14,67.04,67.06,98890.0,67.06,67.14,67.04,67.06,98890.0
2024-04-19 12:40:00,67.06,67.2,67.03,67.14,92235.0,67.06,67.2,67.03,67.14,92235.0
2024-04-19 12:50:00,67.15,67.3,67.13,67.23,59189.0,67.15,67.3,67.13,67.23,59189.0
2024-04-19 13:00:00,67.22,67.33,67.21,67.32,42217.0,67.22,67.33,67.21,67.32,42217.0
2024-04-19 13:10:00,67.32,67.39,67.26,67.3,55536.0,67.32,67.39,67.26,67.3,55536.0
2024-04-19 13:20:00,67.3,67.32,67.22,67.23,68547.0,67.3,67.32,67.22,67.23,68547.0
2024-04-19 13:30:00,67.24,67.27,67.18,67.23,55259.0,67.24,67.27,67.18,67.23,55259.0
2024-04-19 13:40:00,67.23,67.38,67.22,67.38,53360.0,67.23,67.38,67.22,67.38,53360.0
2024-04-19 13:50:00,67.39,67.54,67.36,67.42,74068.0,67.39,67.54,67.36,67.42,74068.0
2024-04-19 14:00:00,67.42,67.42,67.26,67.32,75285.0,67.42,67.42,67.26,67.32,75285.0
2024-04-19 14:10:00,67.34,67.4,67.28,67.37,92054.0,67.34,67.4,67.28,67.37,92054.0
2024-04-19 14:20:00,67.37,67.46,67.29,67.3,64735.0,67.37,67.46,67.29,67.3,64735.0
2024-04-19 14:30:00,67.29,67.33,67.16,67.17,45304.0,67.29,67.33,67.16,67.17,45304.0
2024-04-19 14:40:00,67.16,67.27,67.1,67.22,70868.0,67.16,67.27,67.1,67.22,70868.0
2024-04-19 14:50:00,67.23,67.39,67.18,67.36,103331.0,67.23,67.39,67.18,67.36,103331.0
2024-04-19 15:00:00,67.35,67.35,67.25,67.3,111178.0,67.35,67.35,67.25,67.3,111178.0
2024-04-19 15:10:00,67.29,67.41,67.25,67.36,85095.0,67.29,67.41,67.25,67.36,85095.0
2024-04-19 15:20:00,67.36,67.37,67.26,67.33,90081.0,67.36,67.37,67.26,67.33,90081.0
2024-04-19 15:30:00,67.32,67.43,67.29,67.38,103625.0,67.32,67.43,67.29,67.38,103625.0
2024-04-19 15:40:00,67.38,67.46,67.33,67.4,171304.0,67.38,67.46,67.33,67.4,171304.0
2024-04-19 15:50:00,67.39,67.43,67.31,67.32,471049.0,67.39,67.43,67.31,67.32,471049.0
2024-04-22 09:30:00,67.63,67.67,67.1,67.19,187468.0,67.63,67.67,67.1,67.19,187468.0
2024-04-22 09:40:00,67.19,67.22,66.88,66.9,172917.0,67.19,67.22,66.88,66.9,172917.0
2024-04-22 09:50:00,66.89,67.06,66.8,67.03,245780.0,66.89,67.06,66.8,67.03,245780.0
2024-04-22 10:00:00,67.03,67.42,67.03,67.42,206232.0,67.03,67.42,67.03,67.42,206232.0
2024-04-22 10:10:00,67.42,67.64,67.4,67.55,192768.0,67.42,67.64,67.4,67.55,192768.0
2024-04-22 10:20:00,67.55,67.67,67.46,67.63,106333.0,67.55,67.67,67.46,67.63,106333.0
2024-04-22 10:30:00,67.62,67.64,67.51,67.62,138931.0,67.62,67.64,67.51,67.62,138931.0
2024-04-22 10:40:00,67.61,67.71,67.55,67.7,112148.0,67.61,67.71,67.55,67.7,112148.0
2024-04-22 10:50:00,67.69,67.7,67.6,67.65,122108.0,67.69,67.7,67.6,67.65,122108.0
2024-04-22 11:00:00,67.64,67.71,67.6,67.64,188398.0,67.64,67.71,67.6,67.64,188398.0
2024-04-22 11:10:00,67.63,67.91,67.62,67.88,195600.0,67.63,67.91,67.62,67.88,195600.0
2024-04-22 11:20:00,67.88,67.89,67.7,67.74,188306.0,67.88,67.89,67.7,67.74,188306.0
2024-04-22 11:30:00,67.75,67.89,67.75,67.83,116613.0,67.75,67.89,67.75,67.83,116613.0
2024-04-22 11:40:00,67.83,67.91,67.76,67.9,120489.0,67.83,67.91,67.76,67.9,120489.0
2024-04-22 11:50:00,67.89,67.95,67.82,67.88,99150.0,67.89,67.95,67.82,67.88,99150.0
2024-04-22 12:00:00,67.89,67.98,67.85,67.85,71653.0,67.89,67.98,67.85,67.85,71653.0
2024-04-22 12:10:00,67.85,67.94,67.85,67.87,61674.0,67.85,67.94,67.85,67.87,61674.0
2024-04-22 12:20:00,67.87,67.91,67.8,67.86,62931.0,67.87,67.91,67.8,67.86,62931.0
2024-04-22 12:30:00,67.86,67.89,67.77,67.84,53442.0,67.86,67.89,67.77,67.84,53442.0
2024-04-22 12:40:00,67.84,67.86,67.78,67.78,84466.0,67.84,67.86,67.78,67.78,84466.0
2024-04-22 12:50:00,67.78,67.86,67.77,67.86,102271.0,67.78,67.86,67.77,67.86,102271.0
2024-04-22 13:00:00,67.86,68.0,67.83,67.97,87221.0,67.86,68.0,67.83,67.97,87221.0
2024-04-22 13:10:00,67.97,68.04,67.91,68.03,202205.0,67.97,68.04,67.91,68.03,202205.0
2024-04-22 13:20:00,68.03,68.29,68.03,68.28,82158.0,68.03,68.29,68.03,68.28,82158.0
2024-04-22 13:30:00,68.29,68.4,68.27,68.34,127017.0,68.29,68.4,68.27,68.34,127017.0
2024-04-22 13:40:00,68.34,68.44,68.29,68.42,84277.0,68.34,68.44,68.29,68.42,84277.0
2024-04-22 13:50:00,68.42,68.59,68.41,68.58,126915.0,68.42,68.59,68.41,68.58,126915.0
2024-04-22 14:00:00,68.58,68.58,68.47,68.49,96483.0,68.58,68.58,68.47,68.49,96483.0
2024-04-22 14:10:00,68.49,68.57,68.46,68.55,73936.0,68.49,68.57,68.46,68.55,73936.0
2024-04-22 14:20:00,68.55,68.61,68.52,68.52,73846.0,68.55,68.61,68.52,68.52,73846.0
2024-04-22 14:30:00,68.52,68.59,68.46,68.48,86862.0,68.52,68.59,68.46,68.48,86862.0
2024-04-22 14:40:00,68.47,68.49,68.39,68.44,82324.0,68.47,68.49,68.39,68.44,82324.0
2024-04-22 14:50:00,68.44,68.46,68.35,68.36,78892.0,68.44,68.46,68.35,68.36,78892.0
2024-04-22 15:00:00,68.36,68.36,68.23,68.28,129423.0,68.36,68.36,68.23,68.28,129423.0
2024-04-22 15:10:00,68.29,68.33,68.27,68.29,83574.0,68.29,68.33,68.27,68.29,83574.0
2024-04-22 15:20:00,68.29,68.31,68.24,68.28,91863.0,68.29,68.31,68.24,68.28,91863.0
2024-04-22 15:30:00,68.28,68.3,68.05,68.11,165154.0,68.28,68.3,68.05,68.11,165154.0
2024-04-22 15:40:00,68.12,68.22,68.11,68.16,182131.0,68.12,68.22,68.11,68.16,182131.0
2024-04-22 15:50:00,68.15,68.15,67.94,68.02,637934.0,68.15,68.15,67.94,68.02,637934.0
2024-04-23 09:30:00,68.32,68.43,67.8,68.25,235858.0,68.32,68.43,67.8,68.25,235858.0
2024-04-23 09:40:00,68.25,68.51,68.24,68.42,162026.0,68.25,68.51,68.24,68.42,162026.0
2024-04-23 09:50:00,68.42,68.53,68.37,68.41,110573.0,68.42,68.53,68.37,68.41,110573.0
2024-04-23 10:00:00,68.41,68.62,68.38,68.6,260130.0,68.41,68.62,68.38,68.6,260130.0
2024-04-23 10:10:00,68.62,68.62,68.3,68.42,275960.0,68.62,68.62,68.3,68.42,275960.0
2024-04-23 10:20:00,68.42,68.52,68.37,68.42,97788.0,68.42,68.52,68.37,68.42,97788.0
2024-04-23 10:30:00,68.42,68.59,68.38,68.53,215508.0,68.42,68.59,68.38,68.53,215508.0
2024-04-23 10:40:00,68.54,68.68,68.51,68.57,79846.0,68.54,68.68,68.51,68.57,79846.0
2024-04-23 10:50:00,68.58,68.7,68.55,68.67,66499.0,68.58,68.7,68.55,68.67,66499.0
2024-04-23 11:00:00,68.67,68.69,68.55,68.58,66975.0,68.67,68.69,68.55,68.58,66975.0
2024-04-23 11:10:00,68.59,68.67,68.57,68.59,38814.0,68.59,68.67,68.57,68.59,38814.0
2024-04-23 11:20:00,68.59,68.63,68.48,68.59,288536.0,68.59,68.63,68.48,68.59,288536.0
2024-04-23 11:30:00,68.58,68.63,68.4,68.48,77746.0,68.58,68.63,68.4,68.48,77746.0
2024-04-23 11:40:00,68.48,68.52,68.4,68.49,117621.0,68.48,68.52,68.4,68.49,117621.0
2024-04-23 11:50:00,68.48,68.54,68.47,68.48,51785.0,68.48,68.54,68.47,68.48,51785.0
2024-04-23 12:00:00,68.48,68.5,68.41,68.48,130308.0,68.48,68.5,68.41,68.48,130308.0
2024-04-23 12:10:00,68.48,68.53,68.43,68.48,288198.0,68.48,68.53,68.43,68.48,288198.0
2024-04-23 12:20:00,68.48,68.64,68.47,68.63,156032.0,68.48,68.64,68.47,68.63,156032.0
2024-04-23 12:30:00,68.62,68.75,68.55,68.75,123624.0,68.62,68.75,68.55,68.75,123624.0
2024-04-23 12:40:00,68.75,68.84,68.69,68.7,167042.0,68.75,68.84,68.69,68.7,167042.0
2024-04-23 12:50:00,68.7,68.79,68.64,68.67,169562.0,68.7,68.79,68.64,68.67,169562.0
2024-04-23 13:00:00,68.67,68.77,68.65,68.67,54738.0,68.67,68.77,68.65,68.67,54738.0
2024-04-23 13:10:00,68.67,68.77,68.52,68.64,263998.0,68.67,68.77,68.52,68.64,263998.0
2024-04-23 13:20:00,68.64,68.72,68.59,68.68,88613.0,68.64,68.72,68.59,68.68,88613.0
2024-04-23 13:30:00,68.69,68.81,68.66,68.8,84791.0,68.69,68.81,68.66,68.8,84791.0
2024-04-23 13:40:00,68.8,68.9,68.77,68.86,81536.0,68.8,68.9,68.77,68.86,81536.0
2024-04-23 13:50:00,68.86,68.96,68.79,68.8,129287.0,68.86,68.96,68.79,68.8,129287.0
2024-04-23 14:00:00,68.8,68.82,68.71,68.78,126783.0,68.8,68.82,68.71,68.78,126783.0
2024-04-23 14:10:00,68.78,68.82,68.66,68.75,189113.0,68.78,68.82,68.66,68.75,189113.0
2024-04-23 14:20:00,68.75,68.84,68.74,68.83,108306.0,68.75,68.84,68.74,68.83,108306.0
2024-04-23 14:30:00,68.83,68.83,68.76,68.78,93154.0,68.83,68.83,68.76,68.78,93154.0
2024-04-23 14:40:00,68.78,68.8,68.7,68.72,192688.0,68.78,68.8,68.7,68.72,192688.0
2024-04-23 14:50:00,68.72,68.73,68.68,68.73,142011.0,68.72,68.73,68.68,68.73,142011.0
2024-04-23 15:00:00,68.72,68.73,68.67,68.72,147228.0,68.72,68.73,68.67,68.72,147228.0
2024-04-23 15:10:00,68.72,68.84,68.69,68.78,229952.0,68.72,68.84,68.69,68.78,229952.0
2024-04-23 15:20:00,68.77,68.83,68.68,68.81,164031.0,68.77,68.83,68.68,68.81,164031.0
2024-04-23 15:30:00,68.8,68.86,68.74,68.83,232398.0,68.8,68.86,68.74,68.83,232398.0
2024-04-23 15:40:00,68.83,68.87,68.75,68.81,288254.0,68.83,68.87,68.75,68.81,288254.0
2024-04-23 15:50:00,68.82,69.0,68.79,68.99,635643.0,68.82,69.0,68.79,68.99,635643.0
2024-04-24 09:30:00,73.14,74.39,72.55,73.5,1306572.0,73.14,74.39,72.55,73.5,1306572.0
2024-04-24 09:40:00,73.51,74.35,73.27,73.77,441509.0,73.51,74.35,73.27,73.77,441509.0
2024-04-24 09:50:00,73.75,73.95,73.14,73.45,482933.0,73.75,73.95,73.14,73.45,482933.0
2024-04-24 10:00:00,73.47,73.97,73.46,73.69,158277.0,73.47,73.97,73.46,73.69,158277.0
2024-04-24 10:10:00,73.69,73.9,73.45,73.82,196235.0,73.69,73.9,73.45,73.82,196235.0
2024-04-24 10:20:00,73.81,73.88,73.66,73.85,165070.0,73.81,73.88,73.66,73.85,165070.0
2024-04-24 10:30:00,73.83,73.83,73.45,73.48,251052.0,73.83,73.83,73.45,73.48,251052.0
2024-04-24 10:40:00,73.48,73.57,73.21,73.52,205982.0,73.48,73.57,73.21,73.52,205982.0
2024-04-24 10:50:00,73.51,73.62,73.36,73.55,188869.0,73.51,73.62,73.36,73.55,188869.0
2024-04-24 11:00:00,73.56,73.56,73.23,73.27,163071.0,73.56,73.56,73.23,73.27,163071.0
2024-04-24 11:10:00,73.27,73.4,73.2,73.27,202066.0,73.27,73.4,73.2,73.27,202066.0
2024-04-24 11:20:00,73.27,73.52,73.1,73.51,142982.0,73.27,73.52,73.1,73.51,142982.0
2024-04-24 11:30:00,73.52,73.61,73.44,73.51,145489.0,73.52,73.61,73.44,73.51,145489.0
2024-04-24 11:40:00,73.51,73.55,73.41,73.48,154570.0,73.51,73.55,73.41,73.48,154570.0
2024-04-24 11:50:00,73.48,73.61,73.44,73.48,123804.0,73.48,73.61,73.44,73.48,123804.0
2024-04-24 12:00:00,73.48,73.52,73.28,73.37,172116.0,73.48,73.52,73.28,73.37,172116.0
2024-04-24 12:10:00,73.37,73.44,73.16,73.2,230041.0,73.37,73.44,73.16,73.2,230041.0
2024-04-24 12:20:00,73.21,73.38,73.1,73.3,159797.0,73.21,73.38,73.1,73.3,159797.0
2024-04-24 12:30:00,73.3,73.36,73.1,73.13,129890.0,73.3,73.36,73.1,73.13,129890.0
2024-04-24 12:40:00,73.12,73.22,73.11,73.17,105799.0,73.12,73.22,73.11,73.17,105799.0
2024-04-24 12:50:00,73.18,73.19,73.05,73.13,133746.0,73.18,73.19,73.05,73.13,133746.0
2024-04-24 13:00:00,73.12,73.28,73.12,73.22,276620.0,73.12,73.28,73.12,73.22,276620.0
2024-04-24 13:10:00,73.22,73.28,73.11,73.28,168306.0,73.22,73.28,73.11,73.28,168306.0
2024-04-24 13:20:00,73.3,73.33,73.15,73.25,108804.0,73.3,73.33,73.15,73.25,108804.0
2024-04-24 13:30:00,73.25,73.33,73.22,73.28,117469.0,73.25,73.33,73.22,73.28,117469.0
2024-04-24 13:40:00,73.28,73.59,73.28,73.51,187682.0,73.28,73.59,73.28,73.51,187682.0
2024-04-24 13:50:00,73.5,73.54,73.38,73.42,123101.0,73.5,73.54,73.38,73.42,123101.0
2024-04-24 14:00:00,73.42,73.54,73.38,73.45,165507.0,73.42,73.54,73.38,73.45,165507.0
2024-04-24 14:10:00,73.45,73.46,73.19,73.23,231337.0,73.45,73.46,73.19,73.23,231337.0
2024-04-24 14:20:00,73.23,73.37,73.22,73.25,126636.0,73.23,73.37,73.22,73.25,126636.0
2024-04-24 14:30:00,73.25,73.32,73.16,73.26,123129.0,73.25,73.32,73.16,73.26,123129.0
2024-04-24 14:40:00,73.26,73.27,73.15,73.22,139301.0,73.26,73.27,73.15,73.22,139301.0
2024-04-24 14:50:00,73.21,73.23,73.0,73.03,289003.0,73.21,73.23,73.0,73.03,289003.0
2024-04-24 15:00:00,73.01,73.13,72.99,73.04,148708.0,73.01,73.13,72.99,73.04,148708.0
2024-04-24 15:10:00,73.03,73.11,72.72,72.76,249738.0,73.03,73.11,72.72,72.76,249738.0
2024-04-24 15:20:00,72.76,72.95,72.7,72.93,525811.0,72.76,72.95,72.7,72.93,525811.0
2024-04-24 15:30:00,72.94,73.0,72.82,72.97,367585.0,72.94,73.0,72.82,72.97,367585.0
2024-04-24 15:40:00,72.97,73.1,72.93,72.95,321558.0,72.97,73.1,72.93,72.95,321558.0
2024-04-24 15:50:00,72.96,73.06,72.79,72.91,889145.0,72.96,73.06,72.79,72.91,889145.0
2024-04-25 09:30:00,73.13,73.37,72.91,73.0,334741.0,73.13,73.37,72.91,73.0,334741.0
2024-04-25 09:40:00,73.0,73.36,72.96,73.34,242441.0,73.0,73.36,72.96,73.34,242441.0
2024-04-25 09:50:00,73.33,73.58,73.27,73.5,172407.0,73.33,73.58,73.27,73.5,172407.0
2024-04-25 10:00:00,73.49,73.64,73.24,73.26,140822.0,73.49,73.64,73.24,73.26,140822.0
2024-04-25 10:10:00,73.25,73.28,73.06,73.13,144866.0,73.25,73.28,73.06,73.13,144866.0
2024-04-25 10:20:00,73.13,73.28,73.11,73.23,118238.0,73.13,73.28,73.11,73.23,118238.0
2024-04-25 10:30:00,73.23,73.33,73.12,73.3,181797.0,73.23,73.33,73.12,73.3,181797.0
2024-04-25 10:40:00,73.31,73.34,73.07,73.14,104597.0,73.31,73.34,73.07,73.14,104597.0
2024-04-25 10:50:00,73.14,73.31,73.13,73.26,172271.0,73.14,73.31,73.13,73.26,172271.0
2024-04-25 11:00:00,73.26,73.3,73.17,73.25,107520.0,73.26,73.3,73.17,73.25,107520.0
2024-04-25 11:10:00,73.25,73.32,73.12,73.31,95635.0,73.25,73.32,73.12,73.31,95635.0
2024-04-25 11:20:00,73.31,73.34,73.24,73.28,85236.0,73.31,73.34,73.24,73.28,85236.0
2024-04-25 11:30:00,73.28,73.33,73.23,73.25,81127.0,73.28,73.33,73.23,73.25,81127.0
2024-04-25 11:40:00,73.25,73.28,73.1,73.12,68377.0,73.25,73.28,73.1,73.12,68377.0
2024-04-25 11:50:00,73.12,73.28,73.1,73.26,70577.0,73.12,73.28,73.1,73.26,70577.0
2024-04-25 12:00:00,73.26,73.26,73.1,73.15,74638.0,73.26,73.26,73.1,73.15,74638.0
2024-04-25 12:10:00,73.16,73.16,72.99,73.1,75812.0,73.16,73.16,72.99,73.1,75812.0
2024-04-25 12:20:00,73.09,73.3,73.08,73.27,77950.0,73.09,73.3,73.08,73.27,77950.0
2024-04-25 12:30:00,73.26,73.3,73.23,73.26,80219.0,73.26,73.3,73.23,73.26,80219.0
2024-04-25 12:40:00,73.26,73.31,73.2,73.23,183034.0,73.26,73.31,73.2,73.23,183034.0
2024-04-25 12:50:00,73.23,73.28,73.15,73.23,82431.0,73.23,73.28,73.15,73.23,82431.0
2024-04-25 13:00:00,73.23,73.33,73.2,73.25,87704.0,73.23,73.33,73.2,73.25,87704.0
2024-04-25 13:10:00,73.25,73.33,73.16,73.31,87745.0,73.25,73.33,73.16,73.31,87745.0
2024-04-25 13:20:00,73.31,73.31,73.22,73.25,99011.0,73.31,73.31,73.22,73.25,99011.0
2024-04-25 13:30:00,73.24,73.35,73.09,73.35,93007.0,73.24,73.35,73.09,73.35,93007.0
2024-04-25 13:40:00,73.35,73.38,73.26,73.31,120516.0,73.35,73.38,73.26,73.31,120516.0
2024-04-25 13:50:00,73.31,73.34,73.25,73.32,82469.0,73.31,73.34,73.25,73.32,82469.0
2024-04-25 14:00:00,73.33,73.4,73.31,73.4,92570.0,73.33,73.4,73.31,73.4,92570.0
2024-04-25 14:10:00,73.39,73.53,73.35,73.45,90907.0,73.39,73.53,73.35,73.45,90907.0
2024-04-25 14:20:00,73.47,73.53,73.38,73.39,148935.0,73.47,73.53,73.38,73.39,148935.0
2024-04-25 14:30:00,73.38,73.46,73.36,73.42,125150.0,73.38,73.46,73.36,73.42,125150.0
2024-04-25 14:40:00,73.41,73.43,73.27,73.36,264085.0,73.41,73.43,73.27,73.36,264085.0
2024-04-25 14:50:00,73.37,73.39,73.19,73.25,254928.0,73.37,73.39,73.19,73.25,254928.0
2024-04-25 15:00:00,73.25,73.36,73.22,73.27,171614.0,73.25,73.36,73.22,73.27,171614.0
2024-04-25 15:10:00,73.26,73.33,73.2,73.33,145122.0,73.26,73.33,73.2,73.33,145122.0
2024-04-25 15:20:00,73.33,73.37,73.14,73.3,274058.0,73.33,73.37,73.14,73.3,274058.0
2024-04-25 15:30:00,73.29,73.3,73.16,73.23,230322.0,73.29,73.3,73.16,73.23,230322.0
2024-04-25 15:40:00,73.23,73.31,73.15,73.27,270815.0,73.23,73.31,73.15,73.27,270815.0
2024-04-25 15:50:00,73.27,73.37,73.22,73.3,794671.0,73.27,73.37,73.22,73.3,794671.0
2024-04-26 09:30:00,72.88,73.42,72.64,73.34,231563.0,72.88,73.42,72.64,73.34,231563.0
2024-04-26 09:40:00,73.34,73.43,73.17,73.22,212554.0,73.34,73.43,73.17,73.22,212554.0
2024-04-26 09:50:00,73.21,73.37,73.11,73.12,64055.0,73.21,73.37,73.11,73.12,64055.0
2024-04-26 10:00:00,73.13,73.34,73.09,73.31,81813.0,73.13,73.34,73.09,73.31,81813.0
2024-04-26 10:10:00,73.32,73.55,73.25,73.55,97917.0,73.32,73.55,73.25,73.55,97917.0
2024-04-26 10:20:00,73.54,73.61,73.48,73.52,141241.0,73.54,73.61,73.48,73.52,141241.0
2024-04-26 10:30:00,73.53,73.62,73.44,73.44,112585.0,73.53,73.62,73.44,73.44,112585.0
2024-04-26 10:40:00,73.44,73.52,73.24,73.31,103161.0,73.44,73.52,73.24,73.31,103161.0
2024-04-26 10:50:00,73.32,73.36,73.26,73.33,91577.0,73.32,73.36,73.26,73.33,91577.0
2024-04-26 11:00:00,73.34,73.4,73.23,73.24,103389.0,73.34,73.4,73.23,73.24,103389.0
2024-04-26 11:10:00,73.25,73.26,73.1,73.22,133043.0,73.25,73.26,73.1,73.22,133043.0
2024-04-26 11:20:00,73.22,73.32,73.18,73.23,143098.0,73.22,73.32,73.18,73.23,143098.0
2024-04-26 11:30:00,73.23,73.32,73.2,73.25,79488.0,73.23,73.32,73.2,73.25,79488.0
2024-04-26 11:40:00,73.25,73.39,73.22,73.3,131895.0,73.25,73.39,73.22,73.3,131895.0
2024-04-26 11:50:00,73.31,73.32,73.14,73.17,256234.0,73.31,73.32,73.14,73.17,256234.0
2024-04-26 12:00:00,73.17,73.26,73.06,73.22,418316.0,73.17,73.26,73.06,73.22,418316.0
2024-04-26 12:10:00,73.22,73.22,72.95,73.15,625346.0,73.22,73.22,72.95,73.15,625346.0
2024-04-26 12:20:00,73.15,73.24,73.13,73.23,53984.0,73.15,73.24,73.13,73.23,53984.0
2024-04-26 12:30:00,73.23,73.38,73.21,73.34,95235.0,73.23,73.38,73.21,73.34,95235.0
2024-04-26 12:40:00,73.34,73.45,73.33,73.42,66813.0,73.34,73.45,73.33,73.42,66813.0
2024-04-26 12:50:00,73.43,73.48,73.37,73.4,67095.0,73.43,73.48,73.37,73.4,67095.0
2024-04-26 13:00:00,73.39,73.4,73.34,73.35,64241.0,73.39,73.4,73.34,73.35,64241.0
2024-04-26 13:10:00,73.34,73.36,73.26,73.29,225811.0,73.34,73.36,73.26,73.29,225811.0
2024-04-26 13:20:00,73.28,73.36,73.28,73.35,65757.0,73.28,73.36,73.28,73.35,65757.0
2024-04-26 13:30:00,73.34,73.39,73.32,73.36,339202.0,73.34,73.39,73.32,73.36,339202.0
2024-04-26 13:40:00,73.36,73.37,73.32,73.36,142025.0,73.36,73.37,73.32,73.36,142025.0
2024-04-26 13:50:00,73.37,73.45,73.36,73.42,94208.0,73.37,73.45,73.36,73.42,94208.0
2024-04-26 14:00:00,73.44,73.46,73.41,73.44,69438.0,73.44,73.46,73.41,73.44,69438.0
2024-04-26 14:10:00,73.44,73.45,73.41,73.44,78895.0,73.44,73.45,73.41,73.44,78895.0
2024-04-26 14:20:00,73.44,73.45,73.31,73.34,97295.0,73.44,73.45,73.31,73.34,97295.0
2024-04-26 14:30:00,73.35,73.36,73.23,73.35,126761.0,73.35,73.36,73.23,73.35,126761.0
2024-04-26 14:40:00,73.34,73.46,73.28,73.44,227979.0,73.34,73.46,73.28,73.44,227979.0
2024-04-26 14:50:00,73.43,73.45,73.34,73.44,84436.0,73.43,73.45,73.34,73.44,84436.0
2024-04-26 15:00:00,73.44,73.45,73.39,73.4,105970.0,73.44,73.45,73.39,73.4,105970.0
2024-04-26 15:10:00,73.41,73.42,73.36,73.4,76626.0,73.41,73.42,73.36,73.4,76626.0
2024-04-26 15:20:00,73.4,73.41,73.31,73.31,101199.0,73.4,73.41,73.31,73.31,101199.0
2024-04-26 15:30:00,73.31,73.32,73.18,73.19,115716.0,73.31,73.32,73.18,73.19,115716.0
2024-04-26 15:40:00,73.2,73.28,73.17,73.28,144495.0,73.2,73.28,73.17,73.28,144495.0
2024-04-26 15:50:00,73.27,73.28,73.1,73.15,953755.0,73.27,73.28,73.1,73.15,953755.0
2024-04-29 09:30:00,73.08,73.13,72.76,72.95,132639.0,73.08,73.13,72.76,72.95,132639.0
2024-04-29 09:40:00,72.94,73.02,72.73,72.76,63270.0,72.94,73.02,72.73,72.76,63270.0
2024-04-29 09:50:00,72.76,72.8,72.6,72.62,61887.0,72.76,72.8,72.6,72.62,61887.0
2024-04-29 10:00:00,72.62,72.86,72.61,72.82,285097.0,72.62,72.86,72.61,72.82,285097.0
2024-04-29 10:10:00,72.83,73.02,72.81,72.83,90529.0,72.83,73.02,72.81,72.83,90529.0
2024-04-29 10:20:00,72.82,72.86,72.72,72.81,114976.0,72.82,72.86,72.72,72.81,114976.0
2024-04-29 10:30:00,72.81,72.88,72.77,72.82,115492.0,72.81,72.88,72.77,72.82,115492.0
2024-04-29 10:40:00,72.81,72.81,72.54,72.55,111388.0,72.81,72.81,72.54,72.55,111388.0
2024-04-29 10:50:00,72.56,72.77,72.55,72.76,94941.0,72.56,72.77,72.55,72.76,94941.0
2024-04-29 11:00:00,72.76,72.76,72.5,72.53,129603.0,72.76,72.76,72.5,72.53,129603.0
2024-04-29 11:10:00,72.53,72.61,72.46,72.46,221051.0,72.53,72.61,72.46,72.46,221051.0
2024-04-29 11:20:00,72.45,72.53,72.38,72.39,226472.0,72.45,72.53,72.38,72.39,226472.0
2024-04-29 11:30:00,72.39,72.52,72.34,72.39,103818.0,72.39,72.52,72.34,72.39,103818.0
2024-04-29 11:40:00,72.39,72.54,72.37,72.42,179297.0,72.39,72.54,72.37,72.42,179297.0
2024-04-29 11:50:00,72.42,72.47,72.36,72.46,161505.0,72.42,72.47,72.36,72.46,161505.0
2024-04-29 12:00:00,72.46,72.53,72.38,72.4,106347.0,72.46,72.53,72.38,72.4,106347.0
2024-04-29 12:10:00,72.4,72.55,72.4,72.5,396710.0,72.4,72.55,72.4,72.5,396710.0
2024-04-29 12:20:00,72.5,72.7,72.48,72.64,137365.0,72.5,72.7,72.48,72.64,137365.0
2024-04-29 12:30:00,72.64,72.67,72.59,72.61,78373.0,72.64,72.67,72.59,72.61,78373.0
2024-04-29 12:40:00,72.63,72.66,72.58,72.62,111118.0,72.63,72.66,72.58,72.62,111118.0
2024-04-29 12:50:00,72.61,72.62,72.54,72.58,115033.0,72.61,72.62,72.54,72.58,115033.0
2024-04-29 13:00:00,72.58,72.61,72.55,72.59,64295.0,72.58,72.61,72.55,72.59,64295.0
2024-04-29 13:10:00,72.58,72.62,72.56,72.59,41550.0,72.58,72.62,72.56,72.59,41550.0
2024-04-29 13:20:00,72.6,72.62,72.57,72.57,52620.0,72.6,72.62,72.57,72.57,52620.0
2024-04-29 13:30:00,72.56,72.58,72.48,72.49,109244.0,72.56,72.58,72.48,72.49,109244.0
2024-04-29 13:40:00,72.49,72.52,72.37,72.39,148832.0,72.49,72.52,72.37,72.39,148832.0
2024-04-29 13:50:00,72.38,72.38,72.2,72.22,202304.0,72.38,72.38,72.2,72.22,202304.0
2024-04-29 14:00:00,72.23,72.27,72.14,72.22,124422.0,72.23,72.27,72.14,72.22,124422.0
2024-04-29 14:10:00,72.23,72.24,72.14,72.15,178156.0,72.23,72.24,72.14,72.15,178156.0
2024-04-29 14:20:00,72.14,72.19,71.99,72.01,270479.0,72.14,72.19,71.99,72.01,270479.0
2024-04-29 14:30:00,72.01,72.05,71.88,71.93,206545.0,72.01,72.05,71.88,71.93,206545.0
2024-04-29 14:40:00,71.94,72.08,71.93,72.05,175537.0,71.94,72.08,71.93,72.05,175537.0
2024-04-29 14:50:00,72.05,72.09,71.95,72.05,193939.0,72.05,72.09,71.95,72.05,193939.0
2024-04-29 15:00:00,72.04,72.05,71.75,71.8,290745.0,72.04,72.05,71.75,71.8,290745.0
2024-04-29 15:10:00,71.81,72.07,71.77,72.04,301844.0,71.81,72.07,71.77,72.04,301844.0
2024-04-29 15:20:00,72.04,72.25,72.04,72.2,492521.0,72.04,72.25,72.04,72.2,492521.0
2024-04-29 15:30:00,72.2,72.36,72.2,72.32,194032.0,72.2,72.36,72.2,72.32,194032.0
2024-04-29 15:40:00,72.31,72.42,72.29,72.38,182878.0,72.31,72.42,72.29,72.38,182878.0
2024-04-29 15:50:00,72.39,72.49,72.34,72.49,793031.0,72.39,72.49,72.34,72.49,793031.0
2024-04-30 09:30:00,72.34,72.56,72.18,72.5,338640.0,72.34,72.56,72.18,72.5,338640.0
2024-04-30 09:40:00,72.51,72.77,72.36,72.77,135632.0,72.51,72.77,72.36,72.77,135632.0
2024-04-30 09:50:00,72.77,72.79,72.63,72.76,131470.0,72.77,72.79,72.63,72.76,131470.0
2024-04-30 10:00:00,72.72,72.72,72.4,72.43,77677.0,72.72,72.72,72.4,72.43,77677.0
2024-04-30 10:10:00,72.44,72.49,72.31,72.4,126139.0,72.44,72.49,72.31,72.4,126139.0
2024-04-30 10:20:00,72.4,72.44,72.22,72.36,93695.0,72.4,72.44,72.22,72.36,93695.0
2024-04-30 10:30:00,72.36,72.37,72.21,72.25,143025.0,72.36,72.37,72.21,72.25,143025.0
2024-04-30 10:40:00,72.25,72.31,72.22,72.28,97269.0,72.25,72.31,72.22,72.28,97269.0
2024-04-30 10:50:00,72.28,72.31,72.19,72.26,119819.0,72.28,72.31,72.19,72.26,119819.0
2024-04-30 11:00:00,72.26,72.26,71.98,72.0,145171.0,72.26,72.26,71.98,72.0,145171.0
2024-04-30 11:10:00,72.01,72.01,71.83,71.88,88047.0,72.01,72.01,71.83,71.88,88047.0
2024-04-30 11:20:00,71.89,71.95,71.79,71.91,139291.0,71.89,71.95,71.79,71.91,139291.0
2024-04-30 11:30:00,71.91,72.0,71.87,71.94,71937.0,71.91,72.0,71.87,71.94,71937.0
2024-04-30 11:40:00,71.95,71.97,71.83,71.86,65948.0,71.95,71.97,71.83,71.86,65948.0
2024-04-30 11:50:00,71.86,71.91,71.74,71.89,109475.0,71.86,71.91,71.74,71.89,109475.0
2024-04-30 12:00:00,71.88,71.94,71.84,71.91,86871.0,71.88,71.94,71.84,71.91,86871.0
2024-04-30 12:10:00,71.91,71.95,71.86,71.92,130820.0,71.91,71.95,71.86,71.92,130820.0
2024-04-30 12:20:00,71.92,71.98,71.84,71.94,82518.0,71.92,71.98,71.84,71.94,82518.0
2024-04-30 12:30:00,71.94,71.96,71.8,71.83,100243.0,71.94,71.96,71.8,71.83,100243.0
2024-04-30 12:40:00,71.85,71.92,71.81,71.91,42128.0,71.85,71.92,71.81,71.91,42128.0
2024-04-30 12:50:00,71.92,71.98,71.88,71.92,51626.0,71.92,71.98,71.88,71.92,51626.0
2024-04-30 13:00:00,71.91,71.92,71.76,71.77,272362.0,71.91,71.92,71.76,71.77,272362.0
2024-04-30 13:10:00,71.77,71.86,71.76,71.84,53982.0,71.77,71.86,71.76,71.84,53982.0
2024-04-30 13:20:00,71.84,71.93,71.8,71.84,72934.0,71.84,71.93,71.8,71.84,72934.0
2024-04-30 13:30:00,71.84,71.86,71.79,71.84,93025.0,71.84,71.86,71.79,71.84,93025.0
2024-04-30 13:40:00,71.83,71.89,71.81,71.87,74558.0,71.83,71.89,71.81,71.87,74558.0
2024-04-30 13:50:00,71.87,71.94,71.83,71.89,475391.0,71.87,71.94,71.83,71.89,475391.0
2024-04-30 14:00:00,71.89,71.96,71.85,71.87,72175.0,71.89,71.96,71.85,71.87,72175.0
2024-04-30 14:10:00,71.88,71.91,71.82,71.86,62093.0,71.88,71.91,71.82,71.86,62093.0
2024-04-30 14:20:00,71.87,71.91,71.83,71.86,48253.0,71.87,71.91,71.83,71.86,48253.0
2024-04-30 14:30:00,71.86,71.99,71.85,71.95,38290.0,71.86,71.99,71.85,71.95,38290.0
2024-04-30 14:40:00,71.95,71.97,71.83,71.85,76074.0,71.95,71.97,71.83,71.85,76074.0
2024-04-30 14:50:00,71.85,71.85,71.73,71.84,51981.0,71.85,71.85,71.73,71.84,51981.0
2024-04-30 15:00:00,71.84,71.93,71.82,71.9,79286.0,71.84,71.93,71.82,71.9,79286.0
2024-04-30 15:10:00,71.89,71.96,71.84,71.87,110877.0,71.89,71.96,71.84,71.87,110877.0
2024-04-30 15:20:00,71.88,72.01,71.86,72.0,84915.0,71.88,72.01,71.86,72.0,84915.0
2024-04-30 15:30:00,72.0,72.01,71.83,71.84,115909.0,72.0,72.01,71.83,71.84,115909.0
2024-04-30 15:40:00,71.84,71.92,71.79,71.87,223922.0,71.84,71.92,71.79,71.87,223922.0
2024-04-30 15:50:00,71.87,71.92,71.79,71.87,879211.0,71.87,71.92,71.79,71.87,879211.0
2024-05-01 09:30:00,71.61,71.84,71.41,71.63,140355.0,71.61,71.84,71.41,71.63,140355.0
2024-05-01 09:40:00,71.63,71.63,71.36,71.46,87926.0,71.63,71.63,71.36,71.46,87926.0
2024-05-01 09:50:00,71.46,71.46,71.14,71.21,235101.0,71.46,71.46,71.14,71.21,235101.0
2024-05-01 10:00:00,71.21,71.45,71.17,71.42,210528.0,71.21,71.45,71.17,71.42,210528.0
2024-05-01 10:10:00,71.41,71.57,71.4,71.48,99508.0,71.41,71.57,71.4,71.48,99508.0
2024-05-01 10:20:00,71.47,71.58,71.42,71.53,71771.0,71.47,71.58,71.42,71.53,71771.0
2024-05-01 10:30:00,71.54,71.78,71.53,71.78,95462.0,71.54,71.78,71.53,71.78,95462.0
2024-05-01 10:40:00,71.78,71.78,71.56,71.69,70847.0,71.78,71.78,71.56,71.69,70847.0
2024-05-01 10:50:00,71.69,71.84,71.64,71.84,67249.0,71.69,71.84,71.64,71.84,67249.0
2024-05-01 11:00:00,71.84,72.08,71.79,72.01,149868.0,71.84,72.08,71.79,72.01,149868.0
2024-05-01 11:10:00,72.02,72.02,71.9,72.0,51692.0,72.02,72.02,71.9,72.0,51692.0
2024-05-01 11:20:00,72.0,72.06,71.95,72.02,39037.0,72.0,72.06,71.95,72.02,39037.0
2024-05-01 11:30:00,72.02,72.17,72.02,72.17,66951.0,72.02,72.17,72.02,72.17,66951.0
2024-05-01 11:40:00,72.19,72.24,72.16,72.18,51474.0,72.19,72.24,72.16,72.18,51474.0
2024-05-01 11:50:00,72.17,72.19,72.04,72.07,48951.0,72.17,72.19,72.04,72.07,48951.0
2024-05-01 12:00:00,72.06,72.13,72.03,72.05,66404.0,72.06,72.13,72.03,72.05,66404.0
2024-05-01 12:10:00,72.06,72.15,72.05,72.12,34165.0,72.06,72.15,72.05,72.12,34165.0
2024-05-01 12:20:00,72.12,72.15,72.08,72.13,31863.0,72.12,72.15,72.08,72.13,31863.0
2024-05-01 12:30:00,72.12,72.12,71.97,71.98,89108.0,72.12,72.12,71.97,71.98,89108.0
2024-05-01 12:40:00,71.98,72.14,71.95,72.12,51989.0,71.98,72.14,71.95,72.12,51989.0
2024-05-01 12:50:00,72.12,72.14,72.03,72.08,42156.0,72.12,72.14,72.03,72.08,42156.0
2024-05-01 13:00:00,72.08,72.08,72.01,72.02,34712.0,72.08,72.08,72.01,72.02,34712.0
2024-05-01 13:10:00,72.01,72.09,72.0,72.06,36764.0,72.01,72.09,72.0,72.06,36764.0
2024-05-01 13:20:00,72.06,72.25,72.06,72.22,52099.0,72.06,72.25,72.06,72.22,52099.0
2024-05-01 13:30:00,72.23,72.29,72.21,72.28,33714.0,72.23,72.29,72.21,72.28,33714.0
2024-05-01 13:40:00,72.27,72.27,72.15,72.22,28424.0,72.27,72.27,72.15,72.22,28424.0
2024-05-01 13:50:00,72.21,72.22,72.14,72.22,25997.0,72.21,72.22,72.14,72.22,25997.0
2024-05-01 14:00:00,72.23,72.36,72.2,72.32,58453.0,72.23,72.36,72.2,72.32,58453.0
2024-05-01 14:10:00,72.31,72.4,72.29,72.38,44617.0,72.31,72.4,72.29,72.38,44617.0
2024-05-01 14:20:00,72.37,72.49,72.33,72.48,38744.0,72.37,72.49,72.33,72.48,38744.0
2024-05-01 14:30:00,72.48,72.7,72.33,72.68,123887.0,72.48,72.7,72.33,72.68,123887.0
2024-05-01 14:40:00,72.7,72.91,72.65,72.89,137869.0,72.7,72.91,72.65,72.89,137869.0
2024-05-01 14:50:00,72.9,72.99,72.82,72.9,82364.0,72.9,72.99,72.82,72.9,82364.0
2024-05-01 15:00:00,72.91,72.99,72.82,72.9,77936.0,72.91,72.99,72.82,72.9,77936.0
2024-05-01 15:10:00,72.89,72.93,72.77,72.78,83078.0,72.89,72.93,72.77,72.78,83078.0
2024-05-01 15:20:00,72.78,72.78,72.58,72.64,132623.0,72.78,72.78,72.58,72.64,132623.0
2024-05-01 15:30:00,72.65,72.65,72.41,72.45,108685.0,72.65,72.65,72.41,72.45,108685.0
2024-05-01 15:40:00,72.44,72.54,72.42,72.54,114826.0,72.44,72.54,72.42,72.54,114826.0
2024-05-01 15:50:00,72.53,72.53,72.19,72.19,388895.0,72.53,72.53,72.19,72.19,388895.0
2024-05-02 09:30:00,72.47,72.56,71.38,71.51,305226.0,72.47,72.56,71.38,71.51,305226.0
2024-05-02 09:40:00,71.51,71.63,71.25,71.36,156255.0,71.51,71.63,71.25,71.36,156255.0
2024-05-02 09:50:00,71.36,71.43,71.27,71.38,84127.0,71.36,71.43,71.27,71.38,84127.0
2024-05-02 10:00:00,71.37,71.37,70.97,71.01,112792.0,71.37,71.37,70.97,71.01,112792.0
2024-05-02 10:10:00,71.0,71.38,70.99,71.36,116850.0,71.0,71.38,70.99,71.36,116850.0
2024-05-02 10:20:00,71.36,71.58,71.31,71.53,229113.0,71.36,71.58,71.31,71.53,229113.0
2024-05-02 10:30:00,71.54,71.6,71.45,71.55,122866.0,71.54,71.6,71.45,71.55,122866.0
2024-05-02 10:40:00,71.55,71.6,71.36,71.52,179495.0,71.55,71.6,71.36,71.52,179495.0
2024-05-02 10:50:00,71.52,71.58,71.46,71.48,87319.0,71.52,71.58,71.46,71.48,87319.0
2024-05-02 11:00:00,71.47,71.6,71.36,71.58,134333.0,71.47,71.6,71.36,71.58,134333.0
2024-05-02 11:10:00,71.58,71.6,71.47,71.49,56434.0,71.58,71.6,71.47,71.49,56434.0
2024-05-02 11:20:00,71.48,71.52,71.38,71.42,74469.0,71.48,71.52,71.38,71.42,74469.0
2024-05-02 11:30:00,71.42,71.49,71.38,71.44,103289.0,71.42,71.49,71.38,71.44,103289.0
2024-05-02 11:40:00,71.42,71.46,71.28,71.35,103485.0,71.42,71.46,71.28,71.35,103485.0
2024-05-02 11:50:00,71.34,71.56,71.34,71.48,95671.0,71.34,71.56,71.34,71.48,95671.0
2024-05-02 12:00:00,71.47,71.49,71.31,71.33,78091.0,71.47,71.49,71.31,71.33,78091.0
2024-05-02 12:10:00,71.34,71.36,71.24,71.26,49302.0,71.34,71.36,71.24,71.26,49302.0
2024-05-02 12:20:00,71.26,71.35,71.22,71.26,77926.0,71.26,71.35,71.22,71.26,77926.0
2024-05-02 12:30:00,71.27,71.31,71.21,71.28,49541.0,71.27,71.31,71.21,71.28,49541.0
2024-05-02 12:40:00,71.28,71.32,71.23,71.27,53431.0,71.28,71.32,71.23,71.27,53431.0
2024-05-02 12:50:00,71.26,71.31,71.21,71.3,73497.0,71.26,71.31,71.21,71.3,73497.0
2024-05-02 13:00:00,71.3,71.45,71.26,71.45,42307.0,71.3,71.45,71.26,71.45,42307.0
2024-05-02 13:10:00,71.45,71.58,71.45,71.52,77874.0,71.45,71.58,71.45,71.52,77874.0
2024-05-02 13:20:00,71.53,71.63,71.49,71.59,96157.0,71.53,71.63,71.49,71.59,96157.0
2024-05-02 13:30:00,71.6,71.7,71.58,71.69,142015.0,71.6,71.7,71.58,71.69,142015.0
2024-05-02 13:40:00,71.69,71.72,71.62,71.66,64544.0,71.69,71.72,71.62,71.66,64544.0
2024-05-02 13:50:00,71.67,71.69,71.6,71.65,70716.0,71.67,71.69,71.6,71.65,70716.0
2024-05-02 14:00:00,71.65,71.73,71.61,71.65,78602.0,71.65,71.73,71.61,71.65,78602.0
2024-05-02 14:10:00,71.64,71.81,71.63,71.8,55993.0,71.64,71.81,71.63,71.8,55993.0
2024-05-02 14:20:00,71.8,71.9,71.76,71.9,104336.0,71.8,71.9,71.76,71.9,104336.0
2024-05-02 14:30:00,71.9,71.94,71.83,71.86,80452.0,71.9,71.94,71.83,71.86,80452.0
2024-05-02 14:40:00,71.85,71.98,71.84,71.93,59233.0,71.85,71.98,71.84,71.93,59233.0
2024-05-02 14:50:00,71.93,72.01,71.91,71.95,71866.0,71.93,72.01,71.91,71.95,71866.0
2024-05-02 15:00:00,71.96,72.04,71.93,72.04,74336.0,71.96,72.04,71.93,72.04,74336.0
2024-05-02 15:10:00,72.05,72.07,71.93,71.98,75892.0,72.05,72.07,71.93,71.98,75892.0
2024-05-02 15:20:00,71.99,72.11,71.99,72.03,93095.0,71.99,72.11,71.99,72.03,93095.0
2024-05-02 15:30:00,72.03,72.04,71.89,71.94,136894.0,72.03,72.04,71.89,71.94,136894.0
2024-05-02 15:40:00,71.94,71.97,71.85,71.93,156772.0,71.94,71.97,71.85,71.93,156772.0
2024-05-02 15:50:00,71.92,72.04,71.85,72.03,532125.0,71.92,72.04,71.85,72.03,532125.0
2024-05-03 09:30:00,72.22,72.45,72.07,72.23,128403.0,72.22,72.45,72.07,72.23,128403.0
2024-05-03 09:40:00,72.22,72.5,72.2,72.3,241865.0,72.22,72.5,72.2,72.3,241865.0
2024-05-03 09:50:00,72.28,72.37,72.2,72.22,64515.0,72.28,72.37,72.2,72.22,64515.0
2024-05-03 10:00:00,72.22,72.34,72.01,72.02,159572.0,72.22,72.34,72.01,72.02,159572.0
2024-05-03 10:10:00,72.01,72.13,71.97,72.05,94564.0,72.01,72.13,71.97,72.05,94564.0
2024-05-03 10:20:00,72.06,72.07,71.82,71.98,100245.0,72.06,72.07,71.82,71.98,100245.0
2024-05-03 10:30:00,71.98,72.02,71.83,71.92,116837.0,71.98,72.02,71.83,71.92,116837.0
2024-05-03 10:40:00,71.91,72.11,71.88,72.02,85595.0,71.91,72.11,71.88,72.02,85595.0
2024-05-03 10:50:00,72.02,72.09,71.93,72.04,84699.0,72.02,72.09,71.93,72.04,84699.0
2024-05-03 11:00:00,72.04,72.09,72.0,72.01,39900.0,72.04,72.09,72.0,72.01,39900.0
2024-05-03 11:10:00,72.01,72.23,72.0,72.23,54884.0,72.01,72.23,72.0,72.23,54884.0
2024-05-03 11:20:00,72.23,72.33,72.2,72.3,71948.0,72.23,72.33,72.2,72.3,71948.0
2024-05-03 11:30:00,72.3,72.4,72.26,72.39,76006.0,72.3,72.4,72.26,72.39,76006.0
2024-05-03 11:40:00,72.39,72.55,72.39,72.5,111335.0,72.39,72.55,72.39,72.5,111335.0
2024-05-03 11:50:00,72.5,72.62,72.49,72.56,146787.0,72.5,72.62,72.49,72.56,146787.0
2024-05-03 12:00:00,72.55,72.6,72.5,72.56,58356.0,72.55,72.6,72.5,72.56,58356.0
2024-05-03 12:10:00,72.56,72.56,72.5,72.51,108231.0,72.56,72.56,72.5,72.51,108231.0
2024-05-03 12:20:00,72.51,72.57,72.44,72.48,100426.0,72.51,72.57,72.44,72.48,100426.0
2024-05-03 12:30:00,72.48,72.59,72.46,72.59,70655.0,72.48,72.59,72.46,72.59,70655.0
2024-05-03 12:40:00,72.59,72.65,72.56,72.59,58590.0,72.59,72.65,72.56,72.59,58590.0
2024-05-03 12:50:00,72.59,72.6,72.5,72.53,46225.0,72.59,72.6,72.5,72.53,46225.0
2024-05-03 13:00:00,72.53,72.62,72.5,72.59,137124.0,72.53,72.62,72.5,72.59,137124.0
2024-05-03 13:10:00,72.6,72.68,72.58,72.62,75071.0,72.6,72.68,72.58,72.62,75071.0
2024-05-03 13:20:00,72.61,72.69,72.57,72.67,80914.0,72.61,72.69,72.57,72.67,80914.0
2024-05-03 13:30:00,72.67,72.68,72.6,72.66,51007.0,72.67,72.68,72.6,72.66,51007.0
2024-05-03 13:40:00,72.66,72.68,72.6,72.64,44468.0,72.66,72.68,72.6,72.64,44468.0
2024-05-03 13:50:00,72.63,72.78,72.62,72.76,72604.0,72.63,72.78,72.62,72.76,72604.0
2024-05-03 14:00:00,72.75,72.78,72.7,72.78,50080.0,72.75,72.78,72.7,72.78,50080.0
2024-05-03 14:10:00,72.78,72.94,72.76,72.92,113396.0,72.78,72.94,72.76,72.92,113396.0
2024-05-03 14:20:00,72.92,72.99,72.83,72.83,48074.0,72.92,72.99,72.83,72.83,48074.0
2024-05-03 14:30:00,72.83,72.89,72.78,72.85,52491.0,72.83,72.89,72.78,72.85,52491.0
2024-05-03 14:40:00,72.85,72.92,72.84,72.91,54570.0,72.85,72.92,72.84,72.91,54570.0
2024-05-03 14:50:00,72.9,72.96,72.88,72.94,65174.0,72.9,72.96,72.88,72.94,65174.0
2024-05-03 15:00:00,72.94,73.08,72.91,73.05,102801.0,72.94,73.08,72.91,73.05,102801.0
2024-05-03 15:10:00,73.05,73.05,72.95,72.98,91757.0,73.05,73.05,72.95,72.98,91757.0
2024-05-03 15:20:00,72.98,73.0,72.91,72.97,94078.0,72.98,73.0,72.91,72.97,94078.0
2024-05-03 15:30:00,72.96,73.0,72.9,72.98,155710.0,72.96,73.0,72.9,72.98,155710.0
2024-05-03 15:40:00,72.98,73.05,72.88,72.89,163713.0,72.98,73.05,72.88,72.89,163713.0
2024-05-03 15:50:00,72.88,72.95,72.82,72.85,420118.0,72.88,72.95,72.82,72.85,420118.0
2024-05-06 09:30:00,73.04,73.04,72.7,72.91,229234.0,73.04,73.04,72.7,72.91,229234.0
2024-05-06 09:40:00,72.91,73.02,72.88,72.95,110565.0,72.91,73.02,72.88,72.95,110565.0
2024-05-06 09:50:00,72.94,73.04,72.87,72.93,37905.0,72.94,73.04,72.87,72.93,37905.0
2024-05-06 10:00:00,72.92,73.19,72.89,73.19,64082.0,72.92,73.19,72.89,73.19,64082.0
2024-05-06 10:10:00,73.19,73.27,73.1,73.1,55449.0,73.19,73.27,73.1,73.1,55449.0
2024-05-06 10:20:00,73.1,73.11,73.0,73.04,89568.0,73.1,73.11,73.0,73.04,89568.0
2024-05-06 10:30:00,73.03,73.07,73.0,73.04,31954.0,73.03,73.07,73.0,73.04,31954.0
2024-05-06 10:40:00,73.04,73.07,72.98,73.0,65648.0,73.04,73.07,72.98,73.0,65648.0
2024-05-06 10:50:00,73.0,73.03,72.92,72.95,66846.0,73.0,73.03,72.92,72.95,66846.0
2024-05-06 11:00:00,72.94,72.95,72.76,72.83,62107.0,72.94,72.95,72.76,72.83,62107.0
2024-05-06 11:10:00,72.84,72.85,72.59,72.62,214749.0,72.84,72.85,72.59,72.62,214749.0
2024-05-06 11:20:00,72.63,72.71,72.62,72.67,42890.0,72.63,72.71,72.62,72.67,42890.0
2024-05-06 11:30:00,72.66,72.67,72.53,72.53,45437.0,72.66,72.67,72.53,72.53,45437.0
2024-05-06 11:40:00,72.54,72.66,72.51,72.65,34495.0,72.54,72.66,72.51,72.65,34495.0
2024-05-06 11:50:00,72.64,72.65,72.58,72.58,23016.0,72.64,72.65,72.58,72.58,23016.0
2024-05-06 12:00:00,72.58,72.6,72.52,72.53,15961.0,72.58,72.6,72.52,72.53,15961.0
2024-05-06 12:10:00,72.53,72.55,72.47,72.49,25023.0,72.53,72.55,72.47,72.49,25023.0
2024-05-06 12:20:00,72.49,72.55,72.48,72.53,58402.0,72.49,72.55,72.48,72.53,58402.0
2024-05-06 12:30:00,72.54,72.6,72.52,72.57,36168.0,72.54,72.6,72.52,72.57,36168.0
2024-05-06 12:40:00,72.58,72.65,72.53,72.6,47929.0,72.58,72.65,72.53,72.6,47929.0
2024-05-06 12:50:00,72.61,72.63,72.49,72.52,81333.0,72.61,72.63,72.49,72.52,81333.0
2024-05-06 13:00:00,72.51,72.59,72.48,72.49,69375.0,72.51,72.59,72.48,72.49,69375.0
2024-05-06 13:10:00,72.48,72.52,72.44,72.44,49980.0,72.48,72.52,72.44,72.44,49980.0
2024-05-06 13:20:00,72.45,72.48,72.42,72.47,49091.0,72.45,72.48,72.42,72.47,49091.0
2024-05-06 13:30:00,72.47,72.59,72.45,72.57,54818.0,72.47,72.59,72.45,72.57,54818.0
2024-05-06 13:40:00,72.58,72.63,72.56,72.61,20963.0,72.58,72.63,72.56,72.61,20963.0
2024-05-06 13:50:00,72.6,72.68,72.6,72.64,34815.0,72.6,72.68,72.6,72.64,34815.0
2024-05-06 14:00:00,72.64,72.69,72.62,72.68,21359.0,72.64,72.69,72.62,72.68,21359.0
2024-05-06 14:10:00,72.68,72.7,72.6,72.64,31195.0,72.68,72.7,72.6,72.64,31195.0
2024-05-06 14:20:00,72.63,72.69,72.57,72.65,61000.0,72.63,72.69,72.57,72.65,61000.0
2024-05-06 14:30:00,72.65,72.7,72.62,72.63,29748.0,72.65,72.7,72.62,72.63,29748.0
2024-05-06 14:40:00,72.63,72.64,72.6,72.62,27506.0,72.63,72.64,72.6,72.62,27506.0
2024-05-06 14:50:00,72.62,72.63,72.58,72.63,38313.0,72.62,72.63,72.58,72.63,38313.0
2024-05-06 15:00:00,72.63,72.64,72.59,72.62,55630.0,72.63,72.64,72.59,72.62,55630.0
2024-05-06 15:10:00,72.62,72.62,72.56,72.62,54963.0,72.62,72.62,72.56,72.62,54963.0
2024-05-06 15:20:00,72.62,72.63,72.52,72.53,52938.0,72.62,72.63,72.52,72.53,52938.0
2024-05-06 15:30:00,72.53,72.6,72.51,72.59,84211.0,72.53,72.6,72.51,72.59,84211.0
2024-05-06 15:40:00,72.59,72.62,72.56,72.6,106007.0,72.59,72.62,72.56,72.6,106007.0
2024-05-06 15:50:00,72.6,72.66,72.48,72.53,581046.0,72.6,72.66,72.48,72.53,581046.0
2024-05-07 09:30:00,72.7,72.9,72.68,72.75,119353.0,72.7,72.9,72.68,72.75,119353.0
2024-05-07 09:40:00,72.74,72.81,72.62,72.81,182747.0,72.74,72.81,72.62,72.81,182747.0
2024-05-07 09:50:00,72.81,72.84,72.68,72.69,95120.0,72.81,72.84,72.68,72.69,95120.0
2024-05-07 10:00:00,72.7,72.99,72.7,72.95,118258.0,72.7,72.99,72.7,72.95,118258.0
2024-05-07 10:10:00,72.94,72.99,72.87,72.97,60840.0,72.94,72.99,72.87,72.97,60840.0
2024-05-07 10:20:00,72.98,73.07,72.97,73.04,53419.0,72.98,73.07,72.97,73.04,53419.0
2024-05-07 10:30:00,73.03,73.21,73.03,73.19,45039.0,73.03,73.21,73.03,73.19,45039.0
2024-05-07 10:40:00,73.19,73.37,73.17,73.3,104332.0,73.19,73.37,73.17,73.3,104332.0
2024-05-07 10:50:00,73.29,73.34,73.24,73.3,50225.0,73.29,73.34,73.24,73.3,50225.0
2024-05-07 11:00:00,73.29,73.32,73.15,73.18,42727.0,73.29,73.32,73.15,73.18,42727.0
2024-05-07 11:10:00,73.17,73.26,73.17,73.26,66389.0,73.17,73.26,73.17,73.26,66389.0
2024-05-07 11:20:00,73.26,73.33,73.22,73.31,53782.0,73.26,73.33,73.22,73.31,53782.0
2024-05-07 11:30:00,73.32,73.41,73.31,73.38,83481.0,73.32,73.41,73.31,73.38,83481.0
2024-05-07 11:40:00,73.38,73.42,73.35,73.38,43893.0,73.38,73.42,73.35,73.38,43893.0
2024-05-07 11:50:00,73.37,73.41,73.28,73.31,45712.0,73.37,73.41,73.28,73.31,45712.0
2024-05-07 12:00:00,73.31,73.32,73.26,73.27,40865.0,73.31,73.32,73.26,73.27,40865.0
2024-05-07 12:10:00,73.26,73.27,73.19,73.24,26876.0,73.26,73.27,73.19,73.24,26876.0
2024-05-07 12:20:00,73.25,73.28,73.2,73.26,19684.0,73.25,73.28,73.2,73.26,19684.0
2024-05-07 12:30:00,73.26,73.27,73.13,73.15,20363.0,73.26,73.27,73.13,73.15,20363.0
2024-05-07 12:40:00,73.15,73.2,73.12,73.2,31450.0,73.15,73.2,73.12,73.2,31450.0
2024-05-07 12:50:00,73.2,73.21,73.15,73.21,18425.0,73.2,73.21,73.15,73.21,18425.0
2024-05-07 13:00:00,73.2,73.29,73.2,73.28,41784.0,73.2,73.29,73.2,73.28,41784.0
2024-05-07 13:10:00,73.28,73.31,73.23,73.28,37784.0,73.28,73.31,73.23,73.28,37784.0
2024-05-07 13:20:00,73.27,73.32,73.27,73.28,19648.0,73.27,73.32,73.27,73.28,19648.0
2024-05-07 13:30:00,73.28,73.33,73.23,73.25,33750.0,73.28,73.33,73.23,73.25,33750.0
2024-05-07 13:40:00,73.24,73.25,73.16,73.17,43527.0,73.24,73.25,73.16,73.17,43527.0
2024-05-07 13:50:00,73.16,73.24,73.15,73.22,38802.0,73.16,73.24,73.15,73.22,38802.0
2024-05-07 14:00:00,73.21,73.22,73.13,73.16,42814.0,73.21,73.22,73.13,73.16,42814.0
2024-05-07 14:10:00,73.17,73.2,73.13,73.17,53248.0,73.17,73.2,73.13,73.17,53248.0
2024-05-07 14:20:00,73.16,73.2,73.13,73.15,22701.0,73.16,73.2,73.13,73.15,22701.0
2024-05-07 14:30:00,73.16,73.18,73.11,73.16,29761.0,73.16,73.18,73.11,73.16,29761.0
2024-05-07 14:40:00,73.16,73.21,73.15,73.2,30792.0,73.16,73.21,73.15,73.2,30792.0
2024-05-07 14:50:00,73.19,73.23,73.17,73.23,46640.0,73.19,73.23,73.17,73.23,46640.0
2024-05-07 15:00:00,73.23,73.28,73.22,73.23,32993.0,73.23,73.28,73.22,73.23,32993.0
2024-05-07 15:10:00,73.26,73.29,73.21,73.23,34265.0,73.26,73.29,73.21,73.23,34265.0
2024-05-07 15:20:00,73.23,73.31,73.22,73.27,58841.0,73.23,73.31,73.22,73.27,58841.0
2024-05-07 15:30:00,73.28,73.34,73.26,73.3,57563.0,73.28,73.34,73.26,73.3,57563.0
2024-05-07 15:40:00,73.31,73.37,73.29,73.36,77381.0,73.31,73.37,73.29,73.36,77381.0
2024-05-07 15:50:00,73.37,73.5,73.35,73.43,366920.0,73.37,73.5,73.35,73.43,366920.0
2024-05-08 09:30:00,73.51,73.66,73.3,73.52,155476.0,73.51,73.66,73.3,73.52,155476.0
2024-05-08 09:40:00,73.53,73.53,73.4,73.47,43320.0,73.53,73.53,73.4,73.47,43320.0
2024-05-08 09:50:00,73.47,73.51,73.33,73.36,209732.0,73.47,73.51,73.33,73.36,209732.0
2024-05-08 10:00:00,73.35,73.37,73.21,73.26,243667.0,73.35,73.37,73.21,73.26,243667.0
2024-05-08 10:10:00,73.26,73.27,73.13,73.17,176826.0,73.26,73.27,73.13,73.17,176826.0
2024-05-08 10:20:00,73.17,73.51,73.12,73.45,130783.0,73.17,73.51,73.12,73.45,130783.0
2024-05-08 10:30:00,73.45,73.46,73.28,73.31,63005.0,73.45,73.46,73.28,73.31,63005.0
2024-05-08 10:40:00,73.31,73.41,73.28,73.37,68263.0,73.31,73.41,73.28,73.37,68263.0
2024-05-08 10:50:00,73.36,73.42,73.31,73.42,48361.0,73.36,73.42,73.31,73.42,48361.0
2024-05-08 11:00:00,73.41,73.42,73.29,73.29,27770.0,73.41,73.42,73.29,73.29,27770.0
2024-05-08 11:10:00,73.3,73.31,73.2,73.24,32220.0,73.3,73.31,73.2,73.24,32220.0
2024-05-08 11:20:00,73.23,73.26,73.13,73.13,51772.0,73.23,73.26,73.13,73.13,51772.0
2024-05-08 11:30:00,73.14,73.18,73.13,73.17,32018.0,73.14,73.18,73.13,73.17,32018.0
2024-05-08 11:40:00,73.16,73.18,73.08,73.15,29962.0,73.16,73.18,73.08,73.15,29962.0
2024-05-08 11:50:00,73.15,73.17,73.1,73.16,25200.0,73.15,73.17,73.1,73.16,25200.0
2024-05-08 12:00:00,73.17,73.19,73.12,73.19,20795.0,73.17,73.19,73.12,73.19,20795.0
2024-05-08 12:10:00,73.19,73.2,73.13,73.17,17035.0,73.19,73.2,73.13,73.17,17035.0
2024-05-08 12:20:00,73.16,73.17,73.09,73.09,16478.0,73.16,73.17,73.09,73.09,16478.0
2024-05-08 12:30:00,73.1,73.12,73.08,73.08,23702.0,73.1,73.12,73.08,73.08,23702.0
2024-05-08 12:40:00,73.07,73.11,73.04,73.05,19848.0,73.07,73.11,73.04,73.05,19848.0
2024-05-08 12:50:00,73.05,73.08,73.01,73.06,21373.0,73.05,73.08,73.01,73.06,21373.0
2024-05-08 13:00:00,73.06,73.16,73.04,73.15,27018.0,73.06,73.16,73.04,73.15,27018.0
2024-05-08 13:10:00,73.16,73.16,73.11,73.14,26881.0,73.16,73.16,73.11,73.14,26881.0
2024-05-08 13:20:00,73.13,73.16,73.09,73.09,30249.0,73.13,73.16,73.09,73.09,30249.0
2024-05-08 13:30:00,73.09,73.11,73.05,73.06,26245.0,73.09,73.11,73.05,73.06,26245.0
2024-05-08 13:40:00,73.06,73.15,73.04,73.13,47921.0,73.06,73.15,73.04,73.13,47921.0
2024-05-08 13:50:00,73.12,73.17,73.1,73.17,31090.0,73.12,73.17,73.1,73.17,31090.0
2024-05-08 14:00:00,73.17,73.18,73.06,73.09,76152.0,73.17,73.18,73.06,73.09,76152.0
2024-05-08 14:10:00,73.1,73.2,73.07,73.2,154950.0,73.1,73.2,73.07,73.2,154950.0
2024-05-08 14:20:00,73.19,73.2,73.12,73.13,87830.0,73.19,73.2,73.12,73.13,87830.0
2024-05-08 14:30:00,73.12,73.13,73.08,73.09,25274.0,73.12,73.13,73.08,73.09,25274.0
2024-05-08 14:40:00,73.09,73.11,73.0,73.03,32880.0,73.09,73.11,73.0,73.03,32880.0
2024-05-08 14:50:00,73.03,73.03,72.95,72.95,24096.0,73.03,73.03,72.95,72.95,24096.0
2024-05-08 15:00:00,72.95,72.98,72.9,72.93,43258.0,72.95,72.98,72.9,72.93,43258.0
2024-05-08 15:10:00,72.94,72.98,72.86,72.88,73704.0,72.94,72.98,72.86,72.88,73704.0
2024-05-08 15:20:00,72.88,72.93,72.85,72.91,46049.0,72.88,72.93,72.85,72.91,46049.0
2024-05-08 15:30:00,72.9,72.97,72.88,72.92,49153.0,72.9,72.97,72.88,72.92,49153.0
2024-05-08 15:40:00,72.92,73.01,72.91,73.0,101121.0,72.92,73.01,72.91,73.0,101121.0
2024-05-08 15:50:00,73.0,73.01,72.61,72.72,593279.0,73.0,73.01,72.61,72.72,593279.0
2024-05-09 09:30:00,72.74,73.65,72.74,73.45,238601.0,72.74,73.65,72.74,73.45,238601.0
2024-05-09 09:40:00,73.44,73.65,73.37,73.65,74859.0,73.44,73.65,73.37,73.65,74859.0
2024-05-09 09:50:00,73.64,73.64,73.49,73.52,83367.0,73.64,73.64,73.49,73.52,83367.0
2024-05-09 10:00:00,73.53,73.58,73.41,73.51,52779.0,73.53,73.58,73.41,73.51,52779.0
2024-05-09 10:10:00,73.51,73.54,73.44,73.52,106735.0,73.51,73.54,73.44,73.52,106735.0
2024-05-09 10:20:00,73.51,73.73,73.49,73.7,118915.0,73.51,73.73,73.49,73.7,118915.0
2024-05-09 10:30:00,73.7,73.73,73.64,73.7,60013.0,73.7,73.73,73.64,73.7,60013.0
2024-05-09 10:40:00,73.7,73.83,73.59,73.83,54229.0,73.7,73.83,73.59,73.83,54229.0
2024-05-09 10:50:00,73.82,73.86,73.75,73.78,68902.0,73.82,73.86,73.75,73.78,68902.0
2024-05-09 11:00:00,73.79,73.87,73.76,73.81,55065.0,73.79,73.87,73.76,73.81,55065.0
2024-05-09 11:10:00,73.8,73.89,73.8,73.84,54578.0,73.8,73.89,73.8,73.84,54578.0
2024-05-09 11:20:00,73.84,73.85,73.75,73.83,94879.0,73.84,73.85,73.75,73.83,94879.0
2024-05-09 11:30:00,73.83,73.98,73.77,73.87,123218.0,73.83,73.98,73.77,73.87,123218.0
2024-05-09 11:40:00,73.86,73.87,73.66,73.76,119643.0,73.86,73.87,73.66,73.76,119643.0
2024-05-09 11:50:00,73.75,73.77,73.66,73.7,36176.0,73.75,73.77,73.66,73.7,36176.0
2024-05-09 12:00:00,73.69,73.78,73.67,73.69,44504.0,73.69,73.78,73.67,73.69,44504.0
2024-05-09 12:10:00,73.69,73.73,73.65,73.7,41479.0,73.69,73.73,73.65,73.7,41479.0
2024-05-09 12:20:00,73.7,73.75,73.69,73.72,68383.0,73.7,73.75,73.69,73.72,68383.0
2024-05-09 12:30:00,73.72,73.79,73.69,73.77,35534.0,73.72,73.79,73.69,73.77,35534.0
2024-05-09 12:40:00,73.77,73.8,73.72,73.75,42443.0,73.77,73.8,73.72,73.75,42443.0
2024-05-09 12:50:00,73.75,73.81,73.73,73.76,32823.0,73.75,73.81,73.73,73.76,32823.0
2024-05-09 13:00:00,73.76,73.9,73.75,73.84,53225.0,73.76,73.9,73.75,73.84,53225.0
2024-05-09 13:10:00,73.84,73.87,73.83,73.85,23234.0,73.84,73.87,73.83,73.85,23234.0
2024-05-09 13:20:00,73.84,73.9,73.82,73.88,29288.0,73.84,73.9,73.82,73.88,29288.0
2024-05-09 13:30:00,73.88,73.92,73.87,73.88,47717.0,73.88,73.92,73.87,73.88,47717.0
2024-05-09 13:40:00,73.88,73.92,73.85,73.86,28770.0,73.88,73.92,73.85,73.86,28770.0
2024-05-09 13:50:00,73.87,73.89,73.84,73.87,30358.0,73.87,73.89,73.84,73.87,30358.0
2024-05-09 14:00:00,73.86,73.91,73.83,73.91,35849.0,73.86,73.91,73.83,73.91,35849.0
2024-05-09 14:10:00,73.91,73.92,73.84,73.85,60864.0,73.91,73.92,73.84,73.85,60864.0
2024-05-09 14:20:00,73.86,73.89,73.85,73.89,39893.0,73.86,73.89,73.85,73.89,39893.0
2024-05-09 14:30:00,73.89,73.92,73.83,73.9,61181.0,73.89,73.92,73.83,73.9,61181.0
2024-05-09 14:40:00,73.9,73.91,73.85,73.87,27459.0,73.9,73.91,73.85,73.87,27459.0
2024-05-09 14:50:00,73.87,73.91,73.85,73.89,46506.0,73.87,73.91,73.85,73.89,46506.0
2024-05-09 15:00:00,73.89,73.89,73.82,73.87,53645.0,73.89,73.89,73.82,73.87,53645.0
2024-05-09 15:10:00,73.87,73.87,73.79,73.82,43810.0,73.87,73.87,73.79,73.82,43810.0
2024-05-09 15:20:00,73.82,73.83,73.74,73.83,62169.0,73.82,73.83,73.74,73.83,62169.0
2024-05-09 15:30:00,73.82,73.94,73.78,73.94,118180.0,73.82,73.94,73.78,73.94,118180.0
2024-05-09 15:40:00,73.93,74.11,73.89,74.1,621478.0,73.93,74.11,73.89,74.1,621478.0
2024-05-09 15:50:00,74.09,74.15,74.02,74.11,910112.0,74.09,74.15,74.02,74.11,910112.0
2024-05-10 09:30:00,74.2,74.2,73.85,74.15,142050.0,74.2,74.2,73.85,74.15,142050.0
2024-05-10 09:40:00,74.15,74.18,73.97,74.01,86614.0,74.15,74.18,73.97,74.01,86614.0
2024-05-10 09:50:00,74.02,74.17,74.02,74.13,77806.0,74.02,74.17,74.02,74.13,77806.0
2024-05-10 10:00:00,74.12,74.19,74.04,74.17,62721.0,74.12,74.19,74.04,74.17,62721.0
2024-05-10 10:10:00,74.18,74.3,74.18,74.2,35371.0,74.18,74.3,74.18,74.2,35371.0
2024-05-10 10:20:00,74.2,74.25,74.15,74.18,53820.0,74.2,74.25,74.15,74.18,53820.0
2024-05-10 10:30:00,74.18,74.26,74.14,74.17,46568.0,74.18,74.26,74.14,74.17,46568.0
2024-05-10 10:40:00,74.17,74.23,74.15,74.22,44071.0,74.17,74.23,74.15,74.22,44071.0
2024-05-10 10:50:00,74.21,74.22,74.02,74.07,254431.0,74.21,74.22,74.02,74.07,254431.0
2024-05-10 11:00:00,74.08,74.09,73.86,73.9,61986.0,74.08,74.09,73.86,73.9,61986.0
2024-05-10 11:10:00,73.88,73.92,73.78,73.79,54350.0,73.88,73.92,73.78,73.79,54350.0
2024-05-10 11:20:00,73.78,73.88,73.78,73.84,37973.0,73.78,73.88,73.78,73.84,37973.0
2024-05-10 11:30:00,73.85,73.89,73.8,73.81,31054.0,73.85,73.89,73.8,73.81,31054.0
2024-05-10 11:40:00,73.82,73.83,73.69,73.73,49998.0,73.82,73.83,73.69,73.73,49998.0
2024-05-10 11:50:00,73.74,73.86,73.73,73.77,65170.0,73.74,73.86,73.73,73.77,65170.0
2024-05-10 12:00:00,73.78,73.78,73.64,73.69,53372.0,73.78,73.78,73.64,73.69,53372.0
2024-05-10 12:10:00,73.69,73.7,73.63,73.65,39976.0,73.69,73.7,73.63,73.65,39976.0
2024-05-10 12:20:00,73.64,73.65,73.54,73.56,49376.0,73.64,73.65,73.54,73.56,49376.0
2024-05-10 12:30:00,73.56,73.62,73.54,73.57,35180.0,73.56,73.62,73.54,73.57,35180.0
2024-05-10 12:40:00,73.57,73.64,73.53,73.63,29287.0,73.57,73.64,73.53,73.63,29287.0
2024-05-10 12:50:00,73.63,73.69,73.59,73.66,30322.0,73.63,73.69,73.59,73.66,30322.0
2024-05-10 13:00:00,73.67,73.77,73.67,73.73,20622.0,73.67,73.77,73.67,73.73,20622.0
2024-05-10 13:10:00,73.73,73.77,73.72,73.73,27085.0,73.73,73.77,73.72,73.73,27085.0
2024-05-10 13:20:00,73.73,73.73,73.66,73.73,23039.0,73.73,73.73,73.66,73.73,23039.0
2024-05-10 13:30:00,73.73,73.75,73.69,73.71,20545.0,73.73,73.75,73.69,73.71,20545.0
2024-05-10 13:40:00,73.72,73.72,73.62,73.62,29005.0,73.72,73.72,73.62,73.62,29005.0
2024-05-10 13:50:00,73.63,73.74,73.63,73.73,23109.0,73.63,73.74,73.63,73.73,23109.0
2024-05-10 14:00:00,73.72,73.74,73.68,73.73,20412.0,73.72,73.74,73.68,73.73,20412.0
2024-05-10 14:10:00,73.73,73.77,73.71,73.76,24520.0,73.73,73.77,73.71,73.76,24520.0
2024-05-10 14:20:00,73.76,73.79,73.74,73.77,17188.0,73.76,73.79,73.74,73.77,17188.0
2024-05-10 14:30:00,73.77,73.77,73.63,73.64,43794.0,73.77,73.77,73.63,73.64,43794.0
2024-05-10 14:40:00,73.65,73.71,73.61,73.64,69552.0,73.65,73.71,73.61,73.64,69552.0
2024-05-10 14:50:00,73.64,73.71,73.64,73.71,43102.0,73.64,73.71,73.64,73.71,43102.0
2024-05-10 15:00:00,73.7,73.71,73.63,73.65,27363.0,73.7,73.71,73.63,73.65,27363.0
2024-05-10 15:10:00,73.64,73.67,73.63,73.66,61084.0,73.64,73.67,73.63,73.66,61084.0
2024-05-10 15:20:00,73.66,73.69,73.57,73.59,64112.0,73.66,73.69,73.57,73.59,64112.0
2024-05-10 15:30:00,73.59,73.67,73.59,73.63,83289.0,73.59,73.67,73.59,73.63,83289.0
2024-05-10 15:40:00,73.63,73.65,73.55,73.62,128717.0,73.63,73.65,73.55,73.62,128717.0
2024-05-10 15:50:00,73.62,73.77,73.59,73.69,330375.0,73.62,73.77,73.59,73.69,330375.0
2024-05-13 09:30:00,73.68,73.83,73.47,73.47,154494.0,73.68,73.83,73.47,73.47,154494.0
2024-05-13 09:40:00,73.47,73.53,73.32,73.38,92800.0,73.47,73.53,73.32,73.38,92800.0
2024-05-13 09:50:00,73.38,73.46,73.35,73.39,92492.0,73.38,73.46,73.35,73.39,92492.0
2024-05-13 10:00:00,73.37,73.37,73.02,73.04,74366.0,73.37,73.37,73.02,73.04,74366.0
2024-05-13 10:10:00,73.04,73.11,72.9,72.93,114084.0,73.04,73.11,72.9,72.93,114084.0
2024-05-13 10:20:00,72.92,72.93,72.74,72.81,107887.0,72.92,72.93,72.74,72.81,107887.0
2024-05-13 10:30:00,72.8,72.81,72.71,72.73,75468.0,72.8,72.81,72.71,72.73,75468.0
2024-05-13 10:40:00,72.73,72.8,72.67,72.73,140048.0,72.73,72.8,72.67,72.73,140048.0
2024-05-13 10:50:00,72.73,72.85,72.73,72.76,108547.0,72.73,72.85,72.73,72.76,108547.0
2024-05-13 11:00:00,72.75,72.79,72.68,72.69,52040.0,72.75,72.79,72.68,72.69,52040.0
2024-05-13 11:10:00,72.69,72.77,72.66,72.74,99500.0,72.69,72.77,72.66,72.74,99500.0
2024-05-13 11:20:00,72.74,72.87,72.74,72.78,56608.0,72.74,72.87,72.74,72.78,56608.0
2024-05-13 11:30:00,72.78,72.78,72.66,72.69,31060.0,72.78,72.78,72.66,72.69,31060.0
2024-05-13 11:40:00,72.69,72.84,72.68,72.81,56716.0,72.69,72.84,72.68,72.81,56716.0
2024-05-13 11:50:00,72.81,72.88,72.8,72.85,28114.0,72.81,72.88,72.8,72.85,28114.0
2024-05-13 12:00:00,72.86,72.88,72.76,72.83,69018.0,72.86,72.88,72.76,72.83,69018.0
2024-05-13 12:10:00,72.83,72.88,72.79,72.8,36410.0,72.83,72.88,72.79,72.8,36410.0
2024-05-13 12:20:00,72.8,72.84,72.77,72.79,33923.0,72.8,72.84,72.77,72.79,33923.0
2024-05-13 12:30:00,72.79,72.86,72.74,72.85,25554.0,72.79,72.86,72.74,72.85,25554.0
2024-05-13 12:40:00,72.86,72.87,72.79,72.84,25798.0,72.86,72.87,72.79,72.84,25798.0
2024-05-13 12:50:00,72.83,72.91,72.82,72.89,34003.0,72.83,72.91,72.82,72.89,34003.0
2024-05-13 13:00:00,72.89,72.92,72.87,72.92,36388.0,72.89,72.92,72.87,72.92,36388.0
2024-05-13 13:10:00,72.92,73.0,72.87,72.93,102659.0,72.92,73.0,72.87,72.93,102659.0
2024-05-13 13:20:00,72.92,72.94,72.84,72.87,42999.0,72.92,72.94,72.84,72.87,42999.0
2024-05-13 13:30:00,72.87,72.92,72.84,72.86,58236.0,72.87,72.92,72.84,72.86,58236.0
2024-05-13 13:40:00,72.85,72.9,72.71,72.76,41434.0,72.85,72.9,72.71,72.76,41434.0
2024-05-13 13:50:00,72.76,72.78,72.72,72.73,26256.0,72.76,72.78,72.72,72.73,26256.0
2024-05-13 14:00:00,72.74,72.76,72.68,72.73,27786.0,72.74,72.76,72.68,72.73,27786.0
2024-05-13 14:10:00,72.73,72.78,72.72,72.75,29912.0,72.73,72.78,72.72,72.75,29912.0
2024-05-13 14:20:00,72.75,72.78,72.74,72.76,25372.0,72.75,72.78,72.74,72.76,25372.0
2024-05-13 14:30:00,72.76,72.83,72.75,72.81,42350.0,72.76,72.83,72.75,72.81,42350.0
2024-05-13 14:40:00,72.81,72.86,72.78,72.79,37603.0,72.81,72.86,72.78,72.79,37603.0
2024-05-13 14:50:00,72.79,72.84,72.74,72.84,72408.0,72.79,72.84,72.74,72.84,72408.0
2024-05-13 15:00:00,72.84,72.88,72.8,72.84,60364.0,72.84,72.88,72.8,72.84,60364.0
2024-05-13 15:10:00,72.84,72.94,72.82,72.94,98775.0,72.84,72.94,72.82,72.94,98775.0
2024-05-13 15:20:00,72.94,72.94,72.73,72.81,135478.0,72.94,72.94,72.73,72.81,135478.0
2024-05-13 15:30:00,72.81,72.88,72.78,72.87,60733.0,72.81,72.88,72.78,72.87,60733.0
2024-05-13 15:40:00,72.87,72.88,72.8,72.82,87744.0,72.87,72.88,72.8,72.82,87744.0
2024-05-13 15:50:00,72.81,72.83,72.7,72.81,363565.0,72.81,72.83,72.7,72.81,363565.0
2024-05-14 09:30:00,72.6,72.93,72.55,72.62,211750.0,72.6,72.93,72.55,72.62,211750.0
2024-05-14 09:40:00,72.6,72.77,72.57,72.7,33125.0,72.6,72.77,72.57,72.7,33125.0
2024-05-14 09:50:00,72.7,72.78,72.64,72.65,36522.0,72.7,72.78,72.64,72.65,36522.0
2024-05-14 10:00:00,72.66,72.73,72.61,72.69,251350.0,72.66,72.73,72.61,72.69,251350.0
2024-05-14 10:10:00,72.7,72.7,72.5,72.54,141410.0,72.7,72.7,72.5,72.54,141410.0
2024-05-14 10:20:00,72.55,72.67,72.53,72.6,150460.0,72.55,72.67,72.53,72.6,150460.0
2024-05-14 10:30:00,72.6,72.61,72.49,72.53,95077.0,72.6,72.61,72.49,72.53,95077.0
2024-05-14 10:40:00,72.53,72.6,72.51,72.54,38305.0,72.53,72.6,72.51,72.54,38305.0
2024-05-14 10:50:00,72.53,72.64,72.53,72.63,80777.0,72.53,72.64,72.53,72.63,80777.0
2024-05-14 11:00:00,72.63,72.63,72.54,72.55,36326.0,72.63,72.63,72.54,72.55,36326.0
2024-05-14 11:10:00,72.55,72.61,72.52,72.56,31729.0,72.55,72.61,72.52,72.56,31729.0
2024-05-14 11:20:00,72.56,72.56,72.5,72.51,25773.0,72.56,72.56,72.5,72.51,25773.0
2024-05-14 11:30:00,72.51,72.51,72.32,72.36,25102.0,72.51,72.51,72.32,72.36,25102.0
2024-05-14 11:40:00,72.36,72.39,72.31,72.39,23009.0,72.36,72.39,72.31,72.39,23009.0
2024-05-14 11:50:00,72.38,72.54,72.37,72.51,208204.0,72.38,72.54,72.37,72.51,208204.0
2024-05-14 12:00:00,72.52,72.65,72.51,72.65,30584.0,72.52,72.65,72.51,72.65,30584.0
2024-05-14 12:10:00,72.64,72.66,72.6,72.63,30806.0,72.64,72.66,72.6,72.63,30806.0
2024-05-14 12:20:00,72.63,72.72,72.62,72.65,49247.0,72.63,72.72,72.62,72.65,49247.0
2024-05-14 12:30:00,72.66,72.78,72.65,72.73,28123.0,72.66,72.78,72.65,72.73,28123.0
2024-05-14 12:40:00,72.72,72.77,72.71,72.76,26662.0,72.72,72.77,72.71,72.76,26662.0
2024-05-14 12:50:00,72.76,72.82,72.74,72.79,35503.0,72.76,72.82,72.74,72.79,35503.0
2024-05-14 13:00:00,72.78,72.83,72.75,72.83,37713.0,72.78,72.83,72.75,72.83,37713.0
2024-05-14 13:10:00,72.84,72.87,72.78,72.86,36937.0,72.84,72.87,72.78,72.86,36937.0
2024-05-14 13:20:00,72.86,72.97,72.84,72.96,37768.0,72.86,72.97,72.84,72.96,37768.0
2024-05-14 13:30:00,72.96,72.97,72.9,72.94,41031.0,72.96,72.97,72.9,72.94,41031.0
2024-05-14 13:40:00,72.94,72.98,72.9,72.92,39007.0,72.94,72.98,72.9,72.92,39007.0
2024-05-14 13:50:00,72.91,72.92,72.86,72.87,51004.0,72.91,72.92,72.86,72.87,51004.0
2024-05-14 14:00:00,72.86,72.91,72.85,72.9,38154.0,72.86,72.91,72.85,72.9,38154.0
2024-05-14 14:10:00,72.9,73.0,72.89,72.96,78060.0,72.9,73.0,72.89,72.96,78060.0
2024-05-14 14:20:00,72.96,73.0,72.94,73.0,45027.0,72.96,73.0,72.94,73.0,45027.0
2024-05-14 14:30:00,73.0,73.1,72.98,73.09,47156.0,73.0,73.1,72.98,73.09,47156.0
2024-05-14 14:40:00,73.1,73.19,73.1,73.18,32215.0,73.1,73.19,73.1,73.18,32215.0
2024-05-14 14:50:00,73.17,73.24,73.14,73.24,49929.0,73.17,73.24,73.14,73.24,49929.0
2024-05-14 15:00:00,73.24,73.25,73.16,73.24,71744.0,73.24,73.25,73.16,73.24,71744.0
2024-05-14 15:10:00,73.23,73.31,73.21,73.31,58865.0,73.23,73.31,73.21,73.31,58865.0
2024-05-14 15:20:00,73.31,73.38,73.27,73.35,143140.0,73.31,73.38,73.27,73.35,143140.0
2024-05-14 15:30:00,73.34,73.45,73.32,73.42,159992.0,73.34,73.45,73.32,73.42,159992.0
2024-05-14 15:40:00,73.41,73.45,73.38,73.38,136125.0,73.41,73.45,73.38,73.38,136125.0
2024-05-14 15:50:00,73.39,73.64,73.36,73.48,516520.0,73.39,73.64,73.36,73.48,516520.0
2024-05-15 09:30:00,73.86,74.24,73.86,74.24,162482.0,73.86,74.24,73.86,74.24,162482.0
2024-05-15 09:40:00,74.23,74.25,73.98,74.09,101350.0,74.23,74.25,73.98,74.09,101350.0
2024-05-15 09:50:00,74.08,74.14,73.98,74.13,56227.0,74.08,74.14,73.98,74.13,56227.0
2024-05-15 10:00:00,74.13,74.53,74.11,74.53,105534.0,74.13,74.53,74.11,74.53,105534.0
2024-05-15 10:10:00,74.54,74.62,74.46,74.57,65374.0,74.54,74.62,74.46,74.57,65374.0
2024-05-15 10:20:00,74.58,74.61,74.48,74.53,76020.0,74.58,74.61,74.48,74.53,76020.0
2024-05-15 10:30:00,74.52,74.68,74.52,74.61,95942.0,74.52,74.68,74.52,74.61,95942.0
2024-05-15 10:40:00,74.61,74.63,74.51,74.56,66879.0,74.61,74.63,74.51,74.56,66879.0
2024-05-15 10:50:00,74.55,74.63,74.49,74.53,62856.0,74.55,74.63,74.49,74.53,62856.0
2024-05-15 11:00:00,74.52,74.61,74.51,74.54,70388.0,74.52,74.61,74.51,74.54,70388.0
2024-05-15 11:10:00,74.53,74.54,74.41,74.41,49334.0,74.53,74.54,74.41,74.41,49334.0
2024-05-15 11:20:00,74.42,74.43,74.26,74.28,63079.0,74.42,74.43,74.26,74.28,63079.0
2024-05-15 11:30:00,74.28,74.42,74.28,74.31,35164.0,74.28,74.42,74.28,74.31,35164.0
2024-05-15 11:40:00,74.32,74.34,74.23,74.25,31671.0,74.32,74.34,74.23,74.25,31671.0
2024-05-15 11:50:00,74.26,74.26,74.16,74.16,33126.0,74.26,74.26,74.16,74.16,33126.0
2024-05-15 12:00:00,74.15,74.16,74.12,74.15,39359.0,74.15,74.16,74.12,74.15,39359.0
2024-05-15 12:10:00,74.16,74.19,74.14,74.17,49330.0,74.16,74.19,74.14,74.17,49330.0
2024-05-15 12:20:00,74.15,74.29,74.15,74.29,29222.0,74.15,74.29,74.15,74.29,29222.0
2024-05-15 12:30:00,74.28,74.35,74.27,74.28,44203.0,74.28,74.35,74.27,74.28,44203.0
2024-05-15 12:40:00,74.28,74.33,74.27,74.31,32736.0,74.28,74.33,74.27,74.31,32736.0
2024-05-15 12:50:00,74.31,74.32,74.26,74.29,59615.0,74.31,74.32,74.26,74.29,59615.0
2024-05-15 13:00:00,74.28,74.34,74.27,74.3,164680.0,74.28,74.34,74.27,74.3,164680.0
2024-05-15 13:10:00,74.3,74.32,74.21,74.26,119917.0,74.3,74.32,74.21,74.26,119917.0
2024-05-15 13:20:00,74.26,74.31,74.22,74.31,64640.0,74.26,74.31,74.22,74.31,64640.0
2024-05-15 13:30:00,74.31,74.34,74.29,74.31,34667.0,74.31,74.34,74.29,74.31,34667.0
2024-05-15 13:40:00,74.31,74.31,74.15,74.17,77416.0,74.31,74.31,74.15,74.17,77416.0
2024-05-15 13:50:00,74.18,74.2,74.14,74.16,49072.0,74.18,74.2,74.14,74.16,49072.0
2024-05-15 14:00:00,74.16,74.27,74.13,74.27,32074.0,74.16,74.27,74.13,74.27,32074.0
2024-05-15 14:10:00,74.27,74.28,74.15,74.19,137892.0,74.27,74.28,74.15,74.19,137892.0
2024-05-15 14:20:00,74.19,74.19,74.1,74.17,129014.0,74.19,74.19,74.1,74.17,129014.0
2024-05-15 14:30:00,74.17,74.22,74.11,74.22,78115.0,74.17,74.22,74.11,74.22,78115.0
2024-05-15 14:40:00,74.22,74.22,74.15,74.19,32717.0,74.22,74.22,74.15,74.19,32717.0
2024-05-15 14:50:00,74.19,74.22,74.16,74.21,29168.0,74.19,74.22,74.16,74.21,29168.0
2024-05-15 15:00:00,74.2,74.21,74.15,74.18,39747.0,74.2,74.21,74.15,74.18,39747.0
2024-05-15 15:10:00,74.19,74.25,74.17,74.19,37434.0,74.19,74.25,74.17,74.19,37434.0
2024-05-15 15:20:00,74.18,74.2,74.14,74.16,52776.0,74.18,74.2,74.14,74.16,52776.0
2024-05-15 15:30:00,74.15,74.25,74.12,74.25,50891.0,74.15,74.25,74.12,74.25,50891.0
2024-05-15 15:40:00,74.26,74.37,74.24,74.33,83666.0,74.26,74.37,74.24,74.33,83666.0
2024-05-15 15:50:00,74.31,74.52,74.28,74.46,324208.0,74.31,74.52,74.28,74.46,324208.0
2024-05-16 09:30:00,74.43,74.68,74.18,74.66,136770.0,74.43,74.68,74.18,74.66,136770.0
2024-05-16 09:40:00,74.65,74.7,74.44,74.54,111850.0,74.65,74.7,74.44,74.54,111850.0
2024-05-16 09:50:00,74.53,74.75,74.53,74.58,71315.0,74.53,74.75,74.53,74.58,71315.0
2024-05-16 10:00:00,74.56,74.65,74.53,74.59,59989.0,74.56,74.65,74.53,74.59,59989.0
2024-05-16 10:10:00,74.61,74.71,74.59,74.69,57791.0,74.61,74.71,74.59,74.69,57791.0
2024-05-16 10:20:00,74.7,74.71,74.61,74.64,68218.0,74.7,74.71,74.61,74.64,68218.0
2024-05-16 10:30:00,74.64,74.69,74.57,74.57,47110.0,74.64,74.69,74.57,74.57,47110.0
2024-05-16 10:40:00,74.58,74.62,74.56,74.58,32036.0,74.58,74.62,74.56,74.58,32036.0
2024-05-16 10:50:00,74.57,74.64,74.52,74.64,58220.0,74.57,74.64,74.52,74.64,58220.0
2024-05-16 11:00:00,74.63,74.65,74.54,74.55,36499.0,74.63,74.65,74.54,74.55,36499.0
2024-05-16 11:10:00,74.55,74.56,74.4,74.47,104800.0,74.55,74.56,74.4,74.47,104800.0
2024-05-16 11:20:00,74.47,74.54,74.43,74.51,294685.0,74.47,74.54,74.43,74.51,294685.0
2024-05-16 11:30:00,74.52,74.52,74.29,74.3,96442.0,74.52,74.52,74.29,74.3,96442.0
2024-05-16 11:40:00,74.29,74.32,74.22,74.25,196076.0,74.29,74.32,74.22,74.25,196076.0
2024-05-16 11:50:00,74.24,74.29,74.22,74.22,170925.0,74.24,74.29,74.22,74.22,170925.0
2024-05-16 12:00:00,74.23,74.3,74.21,74.24,68272.0,74.23,74.3,74.21,74.24,68272.0
2024-05-16 12:10:00,74.24,74.39,74.24,74.31,48615.0,74.24,74.39,74.24,74.31,48615.0
2024-05-16 12:20:00,74.31,74.31,74.19,74.21,29975.0,74.31,74.31,74.19,74.21,29975.0
2024-05-16 12:30:00,74.2,74.25,74.18,74.22,34194.0,74.2,74.25,74.18,74.22,34194.0
2024-05-16 12:40:00,74.21,74.25,74.17,74.24,32456.0,74.21,74.25,74.17,74.24,32456.0
2024-05-16 12:50:00,74.23,74.33,74.23,74.33,23821.0,74.23,74.33,74.23,74.33,23821.0
2024-05-16 13:00:00,74.34,74.43,74.28,74.42,26810.0,74.34,74.43,74.28,74.42,26810.0
2024-05-16 13:10:00,74.42,74.57,74.41,74.55,34998.0,74.42,74.57,74.41,74.55,34998.0
2024-05-16 13:20:00,74.56,74.58,74.47,74.52,36094.0,74.56,74.58,74.47,74.52,36094.0
2024-05-16 13:30:00,74.51,74.63,74.51,74.63,105015.0,74.51,74.63,74.51,74.63,105015.0
2024-05-16 13:40:00,74.63,74.63,74.54,74.59,72336.0,74.63,74.63,74.54,74.59,72336.0
2024-05-16 13:50:00,74.58,74.63,74.56,74.61,20821.0,74.58,74.63,74.56,74.61,20821.0
2024-05-16 14:00:00,74.6,74.68,74.58,74.62,29280.0,74.6,74.68,74.58,74.62,29280.0
2024-05-16 14:10:00,74.62,74.63,74.54,74.6,36454.0,74.62,74.63,74.54,74.6,36454.0
2024-05-16 14:20:00,74.61,74.67,74.6,74.63,28097.0,74.61,74.67,74.6,74.63,28097.0
2024-05-16 14:30:00,74.64,74.71,74.63,74.67,37338.0,74.64,74.71,74.63,74.67,37338.0
2024-05-16 14:40:00,74.67,74.72,74.63,74.7,33044.0,74.67,74.72,74.63,74.7,33044.0
2024-05-16 14:50:00,74.71,74.73,74.62,74.65,49094.0,74.71,74.73,74.62,74.65,49094.0
2024-05-16 15:00:00,74.65,74.73,74.63,74.73,30753.0,74.65,74.73,74.63,74.73,30753.0
2024-05-16 15:10:00,74.73,74.73,74.66,74.69,32290.0,74.73,74.73,74.66,74.69,32290.0
2024-05-16 15:20:00,74.7,74.71,74.65,74.67,64717.0,74.7,74.71,74.65,74.67,64717.0
2024-05-16 15:30:00,74.66,74.67,74.59,74.63,60490.0,74.66,74.67,74.59,74.63,60490.0
2024-05-16 15:40:00,74.64,74.65,74.53,74.56,129895.0,74.64,74.65,74.53,74.56,129895.0
2024-05-16 15:50:00,74.56,74.77,74.54,74.55,524067.0,74.56,74.77,74.54,74.55,524067.0
2024-05-17 09:30:00,74.94,74.94,74.2,74.37,227622.0,74.94,74.94,74.2,74.37,227622.0
2024-05-17 09:40:00,74.37,74.54,74.32,74.52,28380.0,74.37,74.54,74.32,74.52,28380.0
2024-05-17 09:50:00,74.5,74.53,74.46,74.52,29630.0,74.5,74.53,74.46,74.52,29630.0
2024-05-17 10:00:00,74.52,74.54,74.21,74.26,82520.0,74.52,74.54,74.21,74.26,82520.0
2024-05-17 10:10:00,74.27,74.32,74.23,74.27,22848.0,74.27,74.32,74.23,74.27,22848.0
2024-05-17 10:20:00,74.28,74.29,74.21,74.25,44170.0,74.28,74.29,74.21,74.25,44170.0
2024-05-17 10:30:00,74.25,74.3,74.21,74.29,33476.0,74.25,74.3,74.21,74.29,33476.0
2024-05-17 10:40:00,74.28,74.31,74.1,74.1,118289.0,74.28,74.31,74.1,74.1,118289.0
2024-05-17 10:50:00,74.09,74.2,74.07,74.17,70565.0,74.09,74.2,74.07,74.17,70565.0
2024-05-17 11:00:00,74.17,74.22,74.1,74.17,111241.0,74.17,74.22,74.1,74.17,111241.0
2024-05-17 11:10:00,74.19,74.22,74.13,74.22,37940.0,74.19,74.22,74.13,74.22,37940.0
2024-05-17 11:20:00,74.22,74.24,74.16,74.19,37078.0,74.22,74.24,74.16,74.19,37078.0
2024-05-17 11:30:00,74.2,74.2,74.1,74.15,29515.0,74.2,74.2,74.1,74.15,29515.0
2024-05-17 11:40:00,74.16,74.18,74.11,74.14,48520.0,74.16,74.18,74.11,74.14,48520.0
2024-05-17 11:50:00,74.14,74.22,74.13,74.19,22437.0,74.14,74.22,74.13,74.19,22437.0
2024-05-17 12:00:00,74.19,74.22,74.16,74.2,19287.0,74.19,74.22,74.16,74.2,19287.0
2024-05-17 12:10:00,74.21,74.23,74.2,74.21,14988.0,74.21,74.23,74.2,74.21,14988.0
2024-05-17 12:20:00,74.2,74.23,74.18,74.2,29549.0,74.2,74.23,74.18,74.2,29549.0
2024-05-17 12:30:00,74.2,74.2,74.15,74.17,41896.0,74.2,74.2,74.15,74.17,41896.0
2024-05-17 12:40:00,74.17,74.19,74.13,74.19,13038.0,74.17,74.19,74.13,74.19,13038.0
2024-05-17 12:50:00,74.19,74.21,74.15,74.17,27128.0,74.19,74.21,74.15,74.17,27128.0
2024-05-17 13:00:00,74.19,74.3,74.18,74.28,22847.0,74.19,74.3,74.18,74.28,22847.0
2024-05-17 13:10:00,74.28,74.35,74.27,74.31,38217.0,74.28,74.35,74.27,74.31,38217.0
2024-05-17 13:20:00,74.31,74.32,74.28,74.32,13621.0,74.31,74.32,74.28,74.32,13621.0
2024-05-17 13:30:00,74.32,74.33,74.27,74.28,17376.0,74.32,74.33,74.27,74.28,17376.0
2024-05-17 13:40:00,74.28,74.32,74.27,74.28,18484.0,74.28,74.32,74.27,74.28,18484.0
2024-05-17 13:50:00,74.28,74.31,74.2,74.2,45686.0,74.28,74.31,74.2,74.2,45686.0
2024-05-17 14:00:00,74.21,74.25,74.18,74.19,43601.0,74.21,74.25,74.18,74.19,43601.0
2024-05-17 14:10:00,74.19,74.19,74.11,74.15,38504.0,74.19,74.19,74.11,74.15,38504.0
2024-05-17 14:20:00,74.15,74.22,74.07,74.2,75973.0,74.15,74.22,74.07,74.2,75973.0
2024-05-17 14:30:00,74.21,74.24,74.16,74.17,24492.0,74.21,74.24,74.16,74.17,24492.0
2024-05-17 14:40:00,74.18,74.22,74.13,74.14,69435.0,74.18,74.22,74.13,74.14,69435.0
2024-05-17 14:50:00,74.15,74.18,74.11,74.13,63497.0,74.15,74.18,74.11,74.13,63497.0
2024-05-17 15:00:00,74.14,74.15,74.06,74.1,128934.0,74.14,74.15,74.06,74.1,128934.0
2024-05-17 15:10:00,74.09,74.34,74.09,74.28,231926.0,74.09,74.34,74.09,74.28,231926.0
2024-05-17 15:20:00,74.29,74.44,74.29,74.37,63419.0,74.29,74.44,74.29,74.37,63419.0
2024-05-17 15:30:00,74.37,74.38,74.26,74.29,87494.0,74.37,74.38,74.26,74.29,87494.0
2024-05-17 15:40:00,74.28,74.33,74.21,74.31,237704.0,74.28,74.33,74.21,74.31,237704.0
2024-05-17 15:50:00,74.3,74.67,74.24,74.67,559290.0,74.3,74.67,74.24,74.67,559290.0
2024-05-20 09:30:00,74.81,75.44,74.81,75.38,291867.0,74.81,75.44,74.81,75.38,291867.0
2024-05-20 09:40:00,75.41,76.07,75.4,75.57,425315.0,75.41,76.07,75.4,75.57,425315.0
2024-05-20 09:50:00,75.57,75.8,75.44,75.46,112417.0,75.57,75.8,75.44,75.46,112417.0
2024-05-20 10:00:00,75.45,75.56,75.33,75.35,57279.0,75.45,75.56,75.33,75.35,57279.0
2024-05-20 10:10:00,75.36,75.4,75.22,75.26,89295.0,75.36,75.4,75.22,75.26,89295.0
2024-05-20 10:20:00,75.25,75.4,75.23,75.4,84713.0,75.25,75.4,75.23,75.4,84713.0
2024-05-20 10:30:00,75.4,75.56,75.35,75.56,77994.0,75.4,75.56,75.35,75.56,77994.0
2024-05-20 10:40:00,75.56,75.63,75.52,75.6,72439.0,75.56,75.63,75.52,75.6,72439.0
2024-05-20 10:50:00,75.61,75.61,75.45,75.54,45391.0,75.61,75.61,75.45,75.54,45391.0
2024-05-20 11:00:00,75.54,75.62,75.52,75.53,38483.0,75.54,75.62,75.52,75.53,38483.0
2024-05-20 11:10:00,75.53,75.57,75.41,75.49,100989.0,75.53,75.57,75.41,75.49,100989.0
2024-05-20 11:20:00,75.48,75.59,75.43,75.59,35215.0,75.48,75.59,75.43,75.59,35215.0
2024-05-20 11:30:00,75.58,75.6,75.49,75.52,42905.0,75.58,75.6,75.49,75.52,42905.0
2024-05-20 11:40:00,75.52,75.56,75.44,75.49,49964.0,75.52,75.56,75.44,75.49,49964.0
2024-05-20 11:50:00,75.49,75.55,75.42,75.45,58429.0,75.49,75.55,75.42,75.45,58429.0
2024-05-20 12:00:00,75.45,75.51,75.42,75.51,21689.0,75.45,75.51,75.42,75.51,21689.0
2024-05-20 12:10:00,75.51,75.52,75.45,75.45,46693.0,75.51,75.52,75.45,75.45,46693.0
2024-05-20 12:20:00,75.46,75.48,75.35,75.37,40168.0,75.46,75.48,75.35,75.37,40168.0
2024-05-20 12:30:00,75.37,75.41,75.36,75.38,40990.0,75.37,75.41,75.36,75.38,40990.0
2024-05-20 12:40:00,75.38,75.4,75.28,75.31,50908.0,75.38,75.4,75.28,75.31,50908.0
2024-05-20 12:50:00,75.31,75.35,75.28,75.29,59762.0,75.31,75.35,75.28,75.29,59762.0
2024-05-20 13:00:00,75.3,75.34,75.27,75.31,122961.0,75.3,75.34,75.27,75.31,122961.0
2024-05-20 13:10:00,75.3,75.33,75.24,75.31,64328.0,75.3,75.33,75.24,75.31,64328.0
2024-05-20 13:20:00,75.3,75.3,75.17,75.21,47028.0,75.3,75.3,75.17,75.21,47028.0
2024-05-20 13:30:00,75.23,75.23,75.1,75.17,35648.0,75.23,75.23,75.1,75.17,35648.0
2024-05-20 13:40:00,75.17,75.19,75.13,75.13,21490.0,75.17,75.19,75.13,75.13,21490.0
2024-05-20 13:50:00,75.13,75.18,75.12,75.17,27919.0,75.13,75.18,75.12,75.17,27919.0
2024-05-20 14:00:00,75.17,75.21,75.06,75.15,57161.0,75.17,75.21,75.06,75.15,57161.0
2024-05-20 14:10:00,75.15,75.18,75.13,75.17,39458.0,75.15,75.18,75.13,75.17,39458.0
2024-05-20 14:20:00,75.19,75.2,75.14,75.17,46207.0,75.19,75.2,75.14,75.17,46207.0
2024-05-20 14:30:00,75.16,75.28,75.11,75.28,280084.0,75.16,75.28,75.11,75.28,280084.0
2024-05-20 14:40:00,75.28,75.29,75.13,75.17,240565.0,75.28,75.29,75.13,75.17,240565.0
2024-05-20 14:50:00,75.17,75.23,75.13,75.22,45575.0,75.17,75.23,75.13,75.22,45575.0
2024-05-20 15:00:00,75.22,75.22,75.15,75.2,43966.0,75.22,75.22,75.15,75.2,43966.0
2024-05-20 15:10:00,75.2,75.24,75.19,75.2,43418.0,75.2,75.24,75.19,75.2,43418.0
2024-05-20 15:20:00,75.2,75.22,75.15,75.2,71789.0,75.2,75.22,75.15,75.2,71789.0
2024-05-20 15:30:00,75.2,75.38,75.19,75.37,96651.0,75.2,75.38,75.19,75.37,96651.0
2024-05-20 15:40:00,75.37,75.37,75.16,75.26,130131.0,75.37,75.37,75.16,75.26,130131.0
2024-05-20 15:50:00,75.25,75.42,75.22,75.36,455540.0,75.25,75.42,75.22,75.36,455540.0
2024-05-21 09:30:00,75.56,75.72,75.45,75.6,152886.0,75.56,75.72,75.45,75.6,152886.0
2024-05-21 09:40:00,75.6,75.77,75.58,75.64,129020.0,75.6,75.77,75.58,75.64,129020.0
2024-05-21 09:50:00,75.67,75.88,75.67,75.79,72583.0,75.67,75.88,75.67,75.79,72583.0
2024-05-21 10:00:00,75.78,75.91,75.78,75.86,88370.0,75.78,75.91,75.78,75.86,88370.0
2024-05-21 10:10:00,75.87,75.99,75.84,75.88,54707.0,75.87,75.99,75.84,75.88,54707.0
2024-05-21 10:20:00,75.87,75.91,75.77,75.81,88486.0,75.87,75.91,75.77,75.81,88486.0
2024-05-21 10:30:00,75.8,75.98,75.75,75.97,53908.0,75.8,75.98,75.75,75.97,53908.0
2024-05-21 10:40:00,75.96,76.08,75.93,76.08,50431.0,75.96,76.08,75.93,76.08,50431.0
2024-05-21 10:50:00,76.08,76.09,75.92,75.95,57422.0,76.08,76.09,75.92,75.95,57422.0
2024-05-21 11:00:00,75.95,75.98,75.8,75.83,189840.0,75.95,75.98,75.8,75.83,189840.0
2024-05-21 11:10:00,75.83,75.92,75.77,75.92,73676.0,75.83,75.92,75.77,75.92,73676.0
2024-05-21 11:20:00,75.92,76.03,75.91,75.98,37173.0,75.92,76.03,75.91,75.98,37173.0
2024-05-21 11:30:00,75.97,76.0,75.94,75.98,33866.0,75.97,76.0,75.94,75.98,33866.0
2024-05-21 11:40:00,75.98,76.11,75.96,76.04,110460.0,75.98,76.11,75.96,76.04,110460.0
2024-05-21 11:50:00,76.04,76.12,75.9,75.92,55164.0,76.04,76.12,75.9,75.92,55164.0
2024-05-21 12:00:00,75.93,75.94,75.82,75.84,24554.0,75.93,75.94,75.82,75.84,24554.0
2024-05-21 12:10:00,75.84,75.95,75.84,75.94,33740.0,75.84,75.95,75.84,75.94,33740.0
2024-05-21 12:20:00,75.95,76.06,75.91,76.04,140485.0,75.95,76.06,75.91,76.04,140485.0
2024-05-21 12:30:00,76.04,76.05,75.95,75.95,38295.0,76.04,76.05,75.95,75.95,38295.0
2024-05-21 12:40:00,75.94,75.95,75.85,75.9,101637.0,75.94,75.95,75.85,75.9,101637.0
2024-05-21 12:50:00,75.9,75.96,75.86,75.9,101164.0,75.9,75.96,75.86,75.9,101164.0
2024-05-21 13:00:00,75.9,76.03,75.88,76.03,42202.0,75.9,76.03,75.88,76.03,42202.0
2024-05-21 13:10:00,76.03,76.03,75.87,75.9,253317.0,76.03,76.03,75.87,75.9,253317.0
2024-05-21 13:20:00,75.9,75.97,75.87,75.96,29878.0,75.9,75.97,75.87,75.96,29878.0
2024-05-21 13:30:00,75.97,76.0,75.94,75.98,183921.0,75.97,76.0,75.94,75.98,183921.0
2024-05-21 13:40:00,75.98,76.03,75.83,75.83,96845.0,75.98,76.03,75.83,75.83,96845.0
2024-05-21 13:50:00,75.83,75.88,75.79,75.83,44518.0,75.83,75.88,75.79,75.83,44518.0
2024-05-21 14:00:00,75.83,75.83,75.71,75.74,36592.0,75.83,75.83,75.71,75.74,36592.0
2024-05-21 14:10:00,75.74,75.76,75.68,75.7,27053.0,75.74,75.76,75.68,75.7,27053.0
2024-05-21 14:20:00,75.69,75.78,75.67,75.77,39288.0,75.69,75.78,75.67,75.77,39288.0
2024-05-21 14:30:00,75.77,75.82,75.76,75.77,29665.0,75.77,75.82,75.76,75.77,29665.0
2024-05-21 14:40:00,75.76,75.77,75.71,75.75,34804.0,75.76,75.77,75.71,75.75,34804.0
2024-05-21 14:50:00,75.75,75.85,75.74,75.78,65010.0,75.75,75.85,75.74,75.78,65010.0
2024-05-21 15:00:00,75.77,75.86,75.77,75.84,53587.0,75.77,75.86,75.77,75.84,53587.0
2024-05-21 15:10:00,75.85,75.95,75.84,75.88,53194.0,75.85,75.95,75.84,75.88,53194.0
2024-05-21 15:20:00,75.89,75.91,75.85,75.9,53913.0,75.89,75.91,75.85,75.9,53913.0
2024-05-21 15:30:00,75.9,75.97,75.88,75.91,81272.0,75.9,75.97,75.88,75.91,81272.0
2024-05-21 15:40:00,75.91,75.91,75.77,75.77,136777.0,75.91,75.91,75.77,75.77,136777.0
2024-05-21 15:50:00,75.77,75.79,75.65,75.69,605959.0,75.77,75.79,75.65,75.69,605959.0
2024-05-22 09:30:00,75.95,76.25,75.76,76.13,183430.0,75.95,76.25,75.76,76.13,183430.0
2024-05-22 09:40:00,76.13,76.23,75.96,75.97,315930.0,76.13,76.23,75.96,75.97,315930.0
2024-05-22 09:50:00,75.97,76.01,75.85,75.93,73361.0,75.97,76.01,75.85,75.93,73361.0
2024-05-22 10:00:00,75.9,75.94,75.82,75.84,194953.0,75.9,75.94,75.82,75.84,194953.0
2024-05-22 10:10:00,75.84,75.88,75.73,75.77,90710.0,75.84,75.88,75.73,75.77,90710.0
2024-05-22 10:20:00,75.78,75.8,75.51,75.56,63417.0,75.78,75.8,75.51,75.56,63417.0
2024-05-22 10:30:00,75.56,75.67,75.5,75.51,102050.0,75.56,75.67,75.5,75.51,102050.0
2024-05-22 10:40:00,75.51,75.54,75.32,75.36,204617.0,75.51,75.54,75.32,75.36,204617.0
2024-05-22 10:50:00,75.37,75.48,75.27,75.48,142610.0,75.37,75.48,75.27,75.48,142610.0
2024-05-22 11:00:00,75.48,75.56,75.45,75.48,80307.0,75.48,75.56,75.45,75.48,80307.0
2024-05-22 11:10:00,75.48,75.49,75.39,75.41,65614.0,75.48,75.49,75.39,75.41,65614.0
2024-05-22 11:20:00,75.41,75.42,75.2,75.2,82417.0,75.41,75.42,75.2,75.2,82417.0
2024-05-22 11:30:00,75.21,75.31,75.2,75.31,39777.0,75.21,75.31,75.2,75.31,39777.0
2024-05-22 11:40:00,75.31,75.36,75.28,75.36,28403.0,75.31,75.36,75.28,75.36,28403.0
2024-05-22 11:50:00,75.37,75.37,75.26,75.27,73845.0,75.37,75.37,75.26,75.27,73845.0
2024-05-22 12:00:00,75.26,75.43,75.19,75.43,65152.0,75.26,75.43,75.19,75.43,65152.0
2024-05-22 12:10:00,75.43,75.43,75.29,75.34,34592.0,75.43,75.43,75.29,75.34,34592.0
2024-05-22 12:20:00,75.34,75.46,75.34,75.41,49422.0,75.34,75.46,75.34,75.41,49422.0
2024-05-22 12:30:00,75.41,75.43,75.32,75.34,22720.0,75.41,75.43,75.32,75.34,22720.0
2024-05-22 12:40:00,75.35,75.37,75.29,75.3,24557.0,75.35,75.37,75.29,75.3,24557.0
2024-05-22 12:50:00,75.3,75.38,75.29,75.36,24899.0,75.3,75.38,75.29,75.36,24899.0
2024-05-22 13:00:00,75.37,75.51,75.36,75.51,85768.0,75.37,75.51,75.36,75.51,85768.0
2024-05-22 13:10:00,75.51,75.57,75.48,75.57,127616.0,75.51,75.57,75.48,75.57,127616.0
2024-05-22 13:20:00,75.57,75.72,75.56,75.67,55328.0,75.57,75.72,75.56,75.67,55328.0
2024-05-22 13:30:00,75.67,75.68,75.54,75.58,47760.0,75.67,75.68,75.54,75.58,47760.0
2024-05-22 13:40:00,75.57,75.58,75.51,75.56,22044.0,75.57,75.58,75.51,75.56,22044.0
2024-05-22 13:50:00,75.56,75.62,75.56,75.59,47106.0,75.56,75.62,75.56,75.59,47106.0
2024-05-22 14:00:00,75.58,75.64,75.45,75.58,93693.0,75.58,75.64,75.45,75.58,93693.0
2024-05-22 14:10:00,75.57,75.59,75.51,75.54,34510.0,75.57,75.59,75.51,75.54,34510.0
2024-05-22 14:20:00,75.54,75.56,75.47,75.49,273452.0,75.54,75.56,75.47,75.49,273452.0
2024-05-22 14:30:00,75.48,75.51,75.4,75.41,149997.0,75.48,75.51,75.4,75.41,149997.0
2024-05-22 14:40:00,75.41,75.42,75.34,75.37,137712.0,75.41,75.42,75.34,75.37,137712.0
2024-05-22 14:50:00,75.37,75.49,75.36,75.45,252836.0,75.37,75.49,75.36,75.45,252836.0
2024-05-22 15:00:00,75.45,75.68,75.41,75.61,128958.0,75.45,75.68,75.41,75.61,128958.0
2024-05-22 15:10:00,75.61,75.65,75.49,75.52,81447.0,75.61,75.65,75.49,75.52,81447.0
2024-05-22 15:20:00,75.52,75.55,75.41,75.54,143356.0,75.52,75.55,75.41,75.54,143356.0
2024-05-22 15:30:00,75.53,75.63,75.52,75.53,110726.0,75.53,75.63,75.52,75.53,110726.0
2024-05-22 15:40:00,75.53,75.54,75.16,75.17,216703.0,75.53,75.54,75.16,75.17,216703.0
2024-05-22 15:50:00,75.18,75.38,75.14,75.37,661312.0,75.18,75.38,75.14,75.37,661312.0
2024-05-23 09:30:00,75.47,75.52,74.89,74.98,232434.0,75.47,75.52,74.89,74.98,232434.0
2024-05-23 09:40:00,74.97,75.12,74.91,74.96,85092.0,74.97,75.12,74.91,74.96,85092.0
2024-05-23 09:50:00,74.97,75.02,74.83,74.93,107147.0,74.97,75.02,74.83,74.93,107147.0
2024-05-23 10:00:00,74.93,75.17,74.83,75.17,385018.0,74.93,75.17,74.83,75.17,385018.0
2024-05-23 10:10:00,75.17,75.43,75.14,75.22,109135.0,75.17,75.43,75.14,75.22,109135.0
2024-05-23 10:20:00,75.22,75.26,75.11,75.26,63410.0,75.22,75.26,75.11,75.26,63410.0
2024-05-23 10:30:00,75.26,75.27,75.16,75.25,57129.0,75.26,75.27,75.16,75.25,57129.0
2024-05-23 10:40:00,75.25,75.29,75.15,75.17,90253.0,75.25,75.29,75.15,75.17,90253.0
2024-05-23 10:50:00,75.17,75.22,75.13,75.2,55139.0,75.17,75.22,75.13,75.2,55139.0
2024-05-23 11:00:00,75.21,75.32,75.19,75.26,58453.0,75.21,75.32,75.19,75.26,58453.0
2024-05-23 11:10:00,75.25,75.31,75.22,75.29,55863.0,75.25,75.31,75.22,75.29,55863.0
2024-05-23 11:20:00,75.29,75.3,75.21,75.26,48101.0,75.29,75.3,75.21,75.26,48101.0
2024-05-23 11:30:00,75.27,75.49,75.25,75.48,114376.0,75.27,75.49,75.25,75.48,114376.0
2024-05-23 11:40:00,75.48,75.52,75.41,75.41,63794.0,75.48,75.52,75.41,75.41,63794.0
2024-05-23 11:50:00,75.42,75.5,75.41,75.42,66756.0,75.42,75.5,75.41,75.42,66756.0
2024-05-23 12:00:00,75.42,75.44,75.32,75.34,39002.0,75.42,75.44,75.32,75.34,39002.0
2024-05-23 12:10:00,75.34,75.34,75.25,75.27,33047.0,75.34,75.34,75.25,75.27,33047.0
2024-05-23 12:20:00,75.28,75.38,75.26,75.31,50159.0,75.28,75.38,75.26,75.31,50159.0
2024-05-23 12:30:00,75.3,75.42,75.25,75.26,86730.0,75.3,75.42,75.25,75.26,86730.0
2024-05-23 12:40:00,75.26,75.28,75.12,75.14,28472.0,75.26,75.28,75.12,75.14,28472.0
2024-05-23 12:50:00,75.14,75.16,75.09,75.09,38641.0,75.14,75.16,75.09,75.09,38641.0
2024-05-23 13:00:00,75.1,75.15,75.08,75.15,75053.0,75.1,75.15,75.08,75.15,75053.0
2024-05-23 13:10:00,75.14,75.17,75.07,75.07,31374.0,75.14,75.17,75.07,75.07,31374.0
2024-05-23 13:20:00,75.07,75.07,74.9,74.94,82669.0,75.07,75.07,74.9,74.94,82669.0
2024-05-23 13:30:00,74.94,74.95,74.74,74.75,38139.0,74.94,74.95,74.74,74.75,38139.0
2024-05-23 13:40:00,74.77,74.84,74.72,74.81,45706.0,74.77,74.84,74.72,74.81,45706.0
2024-05-23 13:50:00,74.81,74.86,74.72,74.77,39769.0,74.81,74.86,74.72,74.77,39769.0
2024-05-23 14:00:00,74.77,74.81,74.71,74.76,40409.0,74.77,74.81,74.71,74.76,40409.0
2024-05-23 14:10:00,74.77,74.78,74.6,74.6,50874.0,74.77,74.78,74.6,74.6,50874.0
2024-05-23 14:20:00,74.59,74.71,74.59,74.64,40987.0,74.59,74.71,74.59,74.64,40987.0
2024-05-23 14:30:00,74.63,74.69,74.56,74.66,41094.0,74.63,74.69,74.56,74.66,41094.0
2024-05-23 14:40:00,74.65,74.66,74.51,74.56,34390.0,74.65,74.66,74.51,74.56,34390.0
2024-05-23 14:50:00,74.56,74.59,74.46,74.52,40531.0,74.56,74.59,74.46,74.52,40531.0
2024-05-23 15:00:00,74.52,74.59,74.5,74.57,47766.0,74.52,74.59,74.5,74.57,47766.0
2024-05-23 15:10:00,74.57,74.73,74.52,74.72,80230.0,74.57,74.73,74.52,74.72,80230.0
2024-05-23 15:20:00,74.74,74.78,74.54,74.56,77622.0,74.74,74.78,74.54,74.56,77622.0
2024-05-23 15:30:00,74.56,74.59,74.45,74.46,162683.0,74.56,74.59,74.45,74.46,162683.0
2024-05-23 15:40:00,74.47,74.47,74.33,74.43,160305.0,74.47,74.47,74.33,74.43,160305.0
2024-05-23 15:50:00,74.43,74.46,74.29,74.4,606710.0,74.43,74.46,74.29,74.4,606710.0
2024-05-24 09:30:00,74.54,75.55,74.54,75.36,353742.0,74.54,75.55,74.54,75.36,353742.0
2024-05-24 09:40:00,75.34,75.51,75.2,75.31,241612.0,75.34,75.51,75.2,75.31,241612.0
2024-05-24 09:50:00,75.31,75.59,75.29,75.51,148127.0,75.31,75.59,75.29,75.51,148127.0
2024-05-24 10:00:00,75.52,75.85,75.51,75.69,206330.0,75.52,75.85,75.51,75.69,206330.0
2024-05-24 10:10:00,75.68,75.89,75.58,75.73,149796.0,75.68,75.89,75.58,75.73,149796.0
2024-05-24 10:20:00,75.72,75.9,75.69,75.88,114349.0,75.72,75.9,75.69,75.88,114349.0
2024-05-24 10:30:00,75.88,75.93,75.74,75.91,115819.0,75.88,75.93,75.74,75.91,115819.0
2024-05-24 10:40:00,75.9,76.01,75.86,76.01,80615.0,75.9,76.01,75.86,76.01,80615.0
2024-05-24 10:50:00,76.01,76.06,75.9,75.97,75676.0,76.01,76.06,75.9,75.97,75676.0
2024-05-24 11:00:00,75.97,76.04,75.9,76.0,70193.0,75.97,76.04,75.9,76.0,70193.0
2024-05-24 11:10:00,76.01,76.13,75.95,76.0,60382.0,76.01,76.13,75.95,76.0,60382.0
2024-05-24 11:20:00,76.01,76.03,75.9,75.99,66585.0,76.01,76.03,75.9,75.99,66585.0
2024-05-24 11:30:00,75.99,76.04,75.74,75.75,48121.0,75.99,76.04,75.74,75.75,48121.0
2024-05-24 11:40:00,75.75,75.77,75.59,75.65,38947.0,75.75,75.77,75.59,75.65,38947.0
2024-05-24 11:50:00,75.64,75.69,75.62,75.65,37817.0,75.64,75.69,75.62,75.65,37817.0
2024-05-24 12:00:00,75.65,75.68,75.55,75.57,40771.0,75.65,75.68,75.55,75.57,40771.0
2024-05-24 12:10:00,75.56,75.67,75.55,75.66,47419.0,75.56,75.67,75.55,75.66,47419.0
2024-05-24 12:20:00,75.66,75.7,75.61,75.63,78700.0,75.66,75.7,75.61,75.63,78700.0
2024-05-24 12:30:00,75.63,75.67,75.55,75.58,36027.0,75.63,75.67,75.55,75.58,36027.0
2024-05-24 12:40:00,75.57,75.73,75.56,75.69,62219.0,75.57,75.73,75.56,75.69,62219.0
2024-05-24 12:50:00,75.69,75.82,75.67,75.73,35288.0,75.69,75.82,75.67,75.73,35288.0
2024-05-24 13:00:00,75.75,75.8,75.74,75.76,26527.0,75.75,75.8,75.74,75.76,26527.0
2024-05-24 13:10:00,75.76,75.84,75.75,75.83,22132.0,75.76,75.84,75.75,75.83,22132.0
2024-05-24 13:20:00,75.81,75.9,75.81,75.84,32070.0,75.81,75.9,75.81,75.84,32070.0
2024-05-24 13:30:00,75.84,75.87,75.8,75.85,46574.0,75.84,75.87,75.8,75.85,46574.0
2024-05-24 13:40:00,75.86,75.87,75.82,75.84,30422.0,75.86,75.87,75.82,75.84,30422.0
2024-05-24 13:50:00,75.84,75.9,75.83,75.88,15452.0,75.84,75.9,75.83,75.88,15452.0
2024-05-24 14:00:00,75.88,75.98,75.88,75.96,24191.0,75.88,75.98,75.88,75.96,24191.0
2024-05-24 14:10:00,75.97,75.97,75.84,75.87,108262.0,75.97,75.97,75.84,75.87,108262.0
2024-05-24 14:20:00,75.86,75.87,75.82,75.84,27846.0,75.86,75.87,75.82,75.84,27846.0
2024-05-24 14:30:00,75.84,75.88,75.79,75.84,33920.0,75.84,75.88,75.79,75.84,33920.0
2024-05-24 14:40:00,75.84,75.88,75.82,75.85,22810.0,75.84,75.88,75.82,75.85,22810.0
2024-05-24 14:50:00,75.85,75.88,75.79,75.85,37427.0,75.85,75.88,75.79,75.85,37427.0
2024-05-24 15:00:00,75.86,75.87,75.73,75.77,22787.0,75.86,75.87,75.73,75.77,22787.0
2024-05-24 15:10:00,75.77,75.81,75.74,75.78,24623.0,75.77,75.81,75.74,75.78,24623.0
2024-05-24 15:20:00,75.76,75.79,75.72,75.78,26446.0,75.76,75.79,75.72,75.78,26446.0
2024-05-24 15:30:00,75.77,75.83,75.74,75.76,118990.0,75.77,75.83,75.74,75.76,118990.0
2024-05-24 15:40:00,75.75,75.78,75.58,75.58,97295.0,75.75,75.78,75.58,75.58,97295.0
2024-05-24 15:50:00,75.58,75.7,75.58,75.63,237298.0,75.58,75.7,75.58,75.63,237298.0
2024-05-28 09:30:00,75.59,75.82,75.37,75.37,213329.0,75.59,75.82,75.37,75.37,213329.0
2024-05-28 09:40:00,75.39,75.45,75.03,75.17,95197.0,75.39,75.45,75.03,75.17,95197.0
2024-05-28 09:50:00,75.17,75.23,75.02,75.2,81840.0,75.17,75.23,75.02,75.2,81840.0
2024-05-28 10:00:00,75.22,75.27,74.98,75.06,52730.0,75.22,75.27,74.98,75.06,52730.0
2024-05-28 10:10:00,75.04,75.13,74.91,75.12,63424.0,75.04,75.13,74.91,75.12,63424.0
2024-05-28 10:20:00,75.12,75.22,75.05,75.08,46354.0,75.12,75.22,75.05,75.08,46354.0
2024-05-28 10:30:00,75.07,75.08,74.86,74.91,44704.0,75.07,75.08,74.86,74.91,44704.0
2024-05-28 10:40:00,74.88,75.0,74.86,74.96,39006.0,74.88,75.0,74.86,74.96,39006.0
2024-05-28 10:50:00,74.95,75.08,74.93,75.04,45305.0,74.95,75.08,74.93,75.04,45305.0
2024-05-28 11:00:00,75.05,75.09,74.96,74.97,56928.0,75.05,75.09,74.96,74.97,56928.0
2024-05-28 11:10:00,74.98,75.04,74.95,75.02,30382.0,74.98,75.04,74.95,75.02,30382.0
2024-05-28 11:20:00,75.02,75.1,75.02,75.06,28092.0,75.02,75.1,75.02,75.06,28092.0
2024-05-28 11:30:00,75.04,75.05,74.92,74.98,28206.0,75.04,75.05,74.92,74.98,28206.0
2024-05-28 11:40:00,74.98,75.11,74.97,75.11,29109.0,74.98,75.11,74.97,75.11,29109.0
2024-05-28 11:50:00,75.1,75.14,75.08,75.09,28923.0,75.1,75.14,75.08,75.09,28923.0
2024-05-28 12:00:00,75.11,75.2,75.1,75.17,23367.0,75.11,75.2,75.1,75.17,23367.0
2024-05-28 12:10:00,75.18,75.21,75.15,75.18,16250.0,75.18,75.21,75.15,75.18,16250.0
2024-05-28 12:20:00,75.17,75.28,75.16,75.26,21562.0,75.17,75.28,75.16,75.26,21562.0
2024-05-28 12:30:00,75.27,75.28,75.2,75.22,23812.0,75.27,75.28,75.2,75.22,23812.0
2024-05-28 12:40:00,75.22,75.25,75.07,75.09,48182.0,75.22,75.25,75.07,75.09,48182.0
2024-05-28 12:50:00,75.09,75.12,75.02,75.03,19192.0,75.09,75.12,75.02,75.03,19192.0
2024-05-28 13:00:00,75.02,75.08,74.95,75.08,34305.0,75.02,75.08,74.95,75.08,34305.0
2024-05-28 13:10:00,75.08,75.13,75.06,75.11,40797.0,75.08,75.13,75.06,75.11,40797.0
2024-05-28 13:20:00,75.11,75.11,75.06,75.06,27147.0,75.11,75.11,75.06,75.06,27147.0
2024-05-28 13:30:00,75.06,75.12,75.03,75.09,61157.0,75.06,75.12,75.03,75.09,61157.0
2024-05-28 13:40:00,75.09,75.09,75.0,75.03,91764.0,75.09,75.09,75.0,75.03,91764.0
2024-05-28 13:50:00,75.03,75.1,74.99,75.08,49911.0,75.03,75.1,74.99,75.08,49911.0
2024-05-28 14:00:00,75.07,75.16,75.05,75.14,28039.0,75.07,75.16,75.05,75.14,28039.0
2024-05-28 14:10:00,75.15,75.22,75.12,75.22,35715.0,75.15,75.22,75.12,75.22,35715.0
2024-05-28 14:20:00,75.21,75.21,75.02,75.05,55433.0,75.21,75.21,75.02,75.05,55433.0
2024-05-28 14:30:00,75.05,75.06,74.87,74.89,58890.0,75.05,75.06,74.87,74.89,58890.0
2024-05-28 14:40:00,74.89,74.96,74.89,74.95,47211.0,74.89,74.96,74.89,74.95,47211.0
2024-05-28 14:50:00,74.94,75.0,74.93,74.95,50265.0,74.94,75.0,74.93,74.95,50265.0
2024-05-28 15:00:00,74.95,74.98,74.9,74.97,58232.0,74.95,74.98,74.9,74.97,58232.0
2024-05-28 15:10:00,74.98,75.04,74.93,75.03,59950.0,74.98,75.04,74.93,75.03,59950.0
2024-05-28 15:20:00,75.03,75.1,75.02,75.03,68521.0,75.03,75.1,75.02,75.03,68521.0
2024-05-28 15:30:00,75.05,75.18,75.04,75.16,103955.0,75.05,75.18,75.04,75.16,103955.0
2024-05-28 15:40:00,75.16,75.16,75.08,75.12,134758.0,75.16,75.16,75.08,75.12,134758.0
2024-05-28 15:50:00,75.12,75.31,75.11,75.17,429895.0,75.12,75.31,75.11,75.17,429895.0
2024-05-29 09:30:00,74.78,75.35,74.78,75.25,175664.0,74.78,75.35,74.78,75.25,175664.0
2024-05-29 09:40:00,75.24,75.25,75.02,75.16,86353.0,75.24,75.25,75.02,75.16,86353.0
2024-05-29 09:50:00,75.18,75.21,75.01,75.18,128634.0,75.18,75.21,75.01,75.18,128634.0
2024-05-29 10:00:00,75.14,75.19,75.02,75.11,48709.0,75.14,75.19,75.02,75.11,48709.0
2024-05-29 10:10:00,75.12,75.23,75.01,75.04,162108.0,75.12,75.23,75.01,75.04,162108.0
2024-05-29 10:20:00,75.04,75.22,74.99,75.16,116578.0,75.04,75.22,74.99,75.16,116578.0
2024-05-29 10:30:00,75.15,75.34,75.15,75.27,137893.0,75.15,75.34,75.15,75.27,137893.0
2024-05-29 10:40:00,75.27,75.38,75.24,75.34,79441.0,75.27,75.38,75.24,75.34,79441.0
2024-05-29 10:50:00,75.36,75.36,75.27,75.31,42729.0,75.36,75.36,75.27,75.31,42729.0
2024-05-29 11:00:00,75.31,75.32,75.16,75.17,19460.0,75.31,75.32,75.16,75.17,19460.0
2024-05-29 11:10:00,75.17,75.2,75.14,75.2,25620.0,75.17,75.2,75.14,75.2,25620.0
2024-05-29 11:20:00,75.2,75.31,75.18,75.27,40886.0,75.2,75.31,75.18,75.27,40886.0
2024-05-29 11:30:00,75.27,75.27,75.2,75.23,20287.0,75.27,75.27,75.2,75.23,20287.0
2024-05-29 11:40:00,75.23,75.23,75.11,75.12,23523.0,75.23,75.23,75.11,75.12,23523.0
2024-05-29 11:50:00,75.12,75.12,75.02,75.05,18631.0,75.12,75.12,75.02,75.05,18631.0
2024-05-29 12:00:00,75.05,75.05,74.91,74.92,36437.0,75.05,75.05,74.91,74.92,36437.0
2024-05-29 12:10:00,74.91,75.0,74.88,74.98,19557.0,74.91,75.0,74.88,74.98,19557.0
2024-05-29 12:20:00,74.98,75.09,74.97,75.08,23857.0,74.98,75.09,74.97,75.08,23857.0
2024-05-29 12:30:00,75.07,75.09,75.03,75.06,30878.0,75.07,75.09,75.03,75.06,30878.0
2024-05-29 12:40:00,75.07,75.12,75.05,75.09,25403.0,75.07,75.12,75.05,75.09,25403.0
2024-05-29 12:50:00,75.08,75.1,75.03,75.04,23460.0,75.08,75.1,75.03,75.04,23460.0
2024-05-29 13:00:00,75.03,75.06,74.98,75.03,35270.0,75.03,75.06,74.98,75.03,35270.0
2024-05-29 13:10:00,75.03,75.05,74.97,74.98,29970.0,75.03,75.05,74.97,74.98,29970.0
2024-05-29 13:20:00,74.98,75.05,74.96,75.04,43736.0,74.98,75.05,74.96,75.04,43736.0
2024-05-29 13:30:00,75.04,75.06,74.98,75.01,26677.0,75.04,75.06,74.98,75.01,26677.0
2024-05-29 13:40:00,75.01,75.06,74.97,75.04,22884.0,75.01,75.06,74.97,75.04,22884.0
2024-05-29 13:50:00,75.03,75.1,75.01,75.08,23860.0,75.03,75.1,75.01,75.08,23860.0
2024-05-29 14:00:00,75.08,75.12,74.99,75.03,29736.0,75.08,75.12,74.99,75.03,29736.0
2024-05-29 14:10:00,75.02,75.04,74.97,75.03,32677.0,75.02,75.04,74.97,75.03,32677.0
2024-05-29 14:20:00,75.03,75.04,74.98,74.99,33201.0,75.03,75.04,74.98,74.99,33201.0
2024-05-29 14:30:00,74.99,74.99,74.9,74.92,31834.0,74.99,74.99,74.9,74.92,31834.0
2024-05-29 14:40:00,74.92,74.98,74.9,74.94,24936.0,74.92,74.98,74.9,74.94,24936.0
2024-05-29 14:50:00,74.94,74.95,74.88,74.89,30963.0,74.94,74.95,74.88,74.89,30963.0
2024-05-29 15:00:00,74.89,74.98,74.88,74.94,36383.0,74.89,74.98,74.88,74.94,36383.0
2024-05-29 15:10:00,74.94,75.01,74.93,75.0,35740.0,74.94,75.01,74.93,75.0,35740.0
2024-05-29 15:20:00,75.0,75.03,74.97,74.97,61138.0,75.0,75.03,74.97,74.97,61138.0
2024-05-29 15:30:00,74.98,74.99,74.92,74.96,38061.0,74.98,74.99,74.92,74.96,38061.0
2024-05-29 15:40:00,74.95,75.01,74.89,74.95,94176.0,74.95,75.01,74.89,74.95,94176.0
2024-05-29 15:50:00,74.95,75.0,74.85,74.97,736852.0,74.95,75.0,74.85,74.97,736852.0
2024-05-30 09:30:00,75.11,75.49,74.62,75.45,99747.0,75.11,75.49,74.62,75.45,99747.0
2024-05-30 09:40:00,75.45,75.48,75.1,75.12,37134.0,75.45,75.48,75.1,75.12,37134.0
2024-05-30 09:50:00,75.12,75.35,75.09,75.31,37879.0,75.12,75.35,75.09,75.31,37879.0
2024-05-30 10:00:00,75.32,75.33,75.21,75.23,89514.0,75.32,75.33,75.21,75.23,89514.0
2024-05-30 10:10:00,75.22,75.29,75.16,75.28,28898.0,75.22,75.29,75.16,75.28,28898.0
2024-05-30 10:20:00,75.28,75.4,75.26,75.39,90936.0,75.28,75.4,75.26,75.39,90936.0
2024-05-30 10:30:00,75.39,75.5,75.34,75.37,131615.0,75.39,75.5,75.34,75.37,131615.0
2024-05-30 10:40:00,75.37,75.47,75.32,75.36,57886.0,75.37,75.47,75.32,75.36,57886.0
2024-05-30 10:50:00,75.36,75.44,75.36,75.44,32482.0,75.36,75.44,75.36,75.44,32482.0
2024-05-30 11:00:00,75.44,75.47,75.39,75.43,42743.0,75.44,75.47,75.39,75.43,42743.0
2024-05-30 11:10:00,75.45,75.46,75.38,75.46,32479.0,75.45,75.46,75.38,75.46,32479.0
2024-05-30 11:20:00,75.47,75.48,75.35,75.42,36284.0,75.47,75.48,75.35,75.42,36284.0
2024-05-30 11:30:00,75.42,75.44,75.28,75.28,47732.0,75.42,75.44,75.28,75.28,47732.0
2024-05-30 11:40:00,75.3,75.31,75.23,75.28,26254.0,75.3,75.31,75.23,75.28,26254.0
2024-05-30 11:50:00,75.28,75.28,75.17,75.18,28536.0,75.28,75.28,75.17,75.18,28536.0
2024-05-30 12:00:00,75.19,75.24,75.15,75.18,31651.0,75.19,75.24,75.15,75.18,31651.0
2024-05-30 12:10:00,75.18,75.2,75.14,75.17,32947.0,75.18,75.2,75.14,75.17,32947.0
2024-05-30 12:20:00,75.17,75.23,75.14,75.15,31433.0,75.17,75.23,75.14,75.15,31433.0
2024-05-30 12:30:00,75.14,75.22,75.12,75.19,38575.0,75.14,75.22,75.12,75.19,38575.0
2024-05-30 12:40:00,75.19,75.28,75.15,75.26,43557.0,75.19,75.28,75.15,75.26,43557.0
2024-05-30 12:50:00,75.26,75.31,75.2,75.31,31641.0,75.26,75.31,75.2,75.31,31641.0
2024-05-30 13:00:00,75.31,75.37,75.29,75.34,28944.0,75.31,75.37,75.29,75.34,28944.0
2024-05-30 13:10:00,75.35,75.42,75.33,75.34,28577.0,75.35,75.42,75.33,75.34,28577.0
2024-05-30 13:20:00,75.34,75.42,75.33,75.34,61997.0,75.34,75.42,75.33,75.34,61997.0
2024-05-30 13:30:00,75.34,75.39,75.3,75.36,49141.0,75.34,75.39,75.3,75.36,49141.0
2024-05-30 13:40:00,75.35,75.37,75.2,75.32,44203.0,75.35,75.37,75.2,75.32,44203.0
2024-05-30 13:50:00,75.31,75.34,75.28,75.33,32887.0,75.31,75.34,75.28,75.33,32887.0
2024-05-30 14:00:00,75.32,75.33,75.28,75.28,30562.0,75.32,75.33,75.28,75.28,30562.0
2024-05-30 14:10:00,75.28,75.29,75.16,75.24,32888.0,75.28,75.29,75.16,75.24,32888.0
2024-05-30 14:20:00,75.23,75.25,75.16,75.17,33024.0,75.23,75.25,75.16,75.17,33024.0
2024-05-30 14:30:00,75.17,75.18,75.09,75.13,49032.0,75.17,75.18,75.09,75.13,49032.0
2024-05-30 14:40:00,75.13,75.21,75.12,75.17,44791.0,75.13,75.21,75.12,75.17,44791.0
2024-05-30 14:50:00,75.17,75.24,75.17,75.2,42047.0,75.17,75.24,75.17,75.2,42047.0
2024-05-30 15:00:00,75.2,75.23,75.17,75.22,51593.0,75.2,75.23,75.17,75.22,51593.0
2024-05-30 15:10:00,75.22,75.27,75.16,75.17,54250.0,75.22,75.27,75.16,75.17,54250.0
2024-05-30 15:20:00,75.17,75.21,75.12,75.14,83763.0,75.17,75.21,75.12,75.14,83763.0
2024-05-30 15:30:00,75.15,75.18,75.05,75.08,80237.0,75.15,75.18,75.05,75.08,80237.0
2024-05-30 15:40:00,75.09,75.12,74.97,74.99,189560.0,75.09,75.12,74.97,74.99,189560.0
2024-05-30 15:50:00,74.99,75.03,74.93,74.99,653121.0,74.99,75.03,74.93,74.99,653121.0
2024-05-31 09:30:00,75.18,75.6,75.15,75.36,155849.0,75.18,75.6,75.15,75.36,155849.0
2024-05-31 09:40:00,75.37,75.44,75.14,75.26,214250.0,75.37,75.44,75.14,75.26,214250.0
2024-05-31 09:50:00,75.28,75.29,75.2,75.21,68353.0,75.28,75.29,75.2,75.21,68353.0
2024-05-31 10:00:00,75.21,75.25,75.05,75.09,71996.0,75.21,75.25,75.05,75.09,71996.0
2024-05-31 10:10:00,75.09,75.09,74.82,74.86,63357.0,75.09,75.09,74.82,74.86,63357.0
2024-05-31 10:20:00,74.86,74.95,74.79,74.8,172715.0,74.86,74.95,74.79,74.8,172715.0
2024-05-31 10:30:00,74.79,74.91,74.78,74.91,125657.0,74.79,74.91,74.78,74.91,125657.0
2024-05-31 10:40:00,74.89,74.95,74.83,74.9,34573.0,74.89,74.95,74.83,74.9,34573.0
2024-05-31 10:50:00,74.89,74.91,74.74,74.78,72478.0,74.89,74.91,74.74,74.78,72478.0
2024-05-31 11:00:00,74.78,74.81,74.7,74.79,42525.0,74.78,74.81,74.7,74.79,42525.0
2024-05-31 11:10:00,74.78,74.81,74.58,74.62,61795.0,74.78,74.81,74.58,74.62,61795.0
2024-05-31 11:20:00,74.62,74.67,74.57,74.66,71258.0,74.62,74.67,74.57,74.66,71258.0
2024-05-31 11:30:00,74.66,74.67,74.54,74.63,113300.0,74.66,74.67,74.54,74.63,113300.0
2024-05-31 11:40:00,74.63,74.67,74.53,74.63,169590.0,74.63,74.67,74.53,74.63,169590.0
2024-05-31 11:50:00,74.63,74.75,74.56,74.58,121129.0,74.63,74.75,74.56,74.58,121129.0
2024-05-31 12:00:00,74.57,74.6,74.47,74.55,67303.0,74.57,74.6,74.47,74.55,67303.0
2024-05-31 12:10:00,74.55,74.55,74.44,74.47,44058.0,74.55,74.55,74.44,74.47,44058.0
2024-05-31 12:20:00,74.48,74.6,74.43,74.6,119075.0,74.48,74.6,74.43,74.6,119075.0
2024-05-31 12:30:00,74.61,74.62,74.51,74.53,53576.0,74.61,74.62,74.51,74.53,53576.0
2024-05-31 12:40:00,74.53,74.74,74.51,74.73,34478.0,74.53,74.74,74.51,74.73,34478.0
2024-05-31 12:50:00,74.72,74.73,74.6,74.62,21776.0,74.72,74.73,74.6,74.62,21776.0
2024-05-31 13:00:00,74.62,74.67,74.59,74.6,23037.0,74.62,74.67,74.59,74.6,23037.0
2024-05-31 13:10:00,74.6,74.69,74.57,74.66,23484.0,74.6,74.69,74.57,74.66,23484.0
2024-05-31 13:20:00,74.65,74.68,74.61,74.66,36256.0,74.65,74.68,74.61,74.66,36256.0
2024-05-31 13:30:00,74.64,74.67,74.6,74.67,22499.0,74.64,74.67,74.6,74.67,22499.0
2024-05-31 13:40:00,74.67,74.69,74.63,74.66,26255.0,74.67,74.69,74.63,74.66,26255.0
2024-05-31 13:50:00,74.66,74.75,74.61,74.74,32809.0,74.66,74.75,74.61,74.74,32809.0
2024-05-31 14:00:00,74.75,74.75,74.68,74.7,45012.0,74.75,74.75,74.68,74.7,45012.0
2024-05-31 14:10:00,74.71,74.88,74.71,74.88,57444.0,74.71,74.88,74.71,74.88,57444.0
2024-05-31 14:20:00,74.85,74.86,74.71,74.73,67822.0,74.85,74.86,74.71,74.73,67822.0
2024-05-31 14:30:00,74.73,74.79,74.69,74.78,52039.0,74.73,74.79,74.69,74.78,52039.0
2024-05-31 14:40:00,74.78,74.91,74.77,74.86,37236.0,74.78,74.91,74.77,74.86,37236.0
2024-05-31 14:50:00,74.86,74.87,74.77,74.81,28370.0,74.86,74.87,74.77,74.81,28370.0
2024-05-31 15:00:00,74.8,74.8,74.71,74.76,36019.0,74.8,74.8,74.71,74.76,36019.0
2024-05-31 15:10:00,74.75,74.84,74.74,74.8,47895.0,74.75,74.84,74.74,74.8,47895.0
2024-05-31 15:20:00,74.8,74.88,74.78,74.78,50646.0,74.8,74.88,74.78,74.78,50646.0
2024-05-31 15:30:00,74.78,74.85,74.73,74.81,62856.0,74.78,74.85,74.73,74.81,62856.0
2024-05-31 15:40:00,74.81,74.99,74.81,74.98,181532.0,74.81,74.99,74.81,74.98,181532.0
2024-05-31 15:50:00,74.99,75.68,74.95,75.57,847762.0,74.99,75.68,74.95,75.57,847762.0
2024-06-03 09:30:00,75.36,75.57,75.23,75.51,147137.0,75.36,75.57,75.23,75.51,147137.0
2024-06-03 09:40:00,75.53,75.92,75.46,75.66,101728.0,75.53,75.92,75.46,75.66,101728.0
2024-06-03 09:50:00,75.65,75.7,75.33,75.41,69786.0,75.65,75.7,75.33,75.41,69786.0
2024-06-03 10:00:00,75.42,75.63,75.41,75.48,49645.0,75.42,75.63,75.41,75.48,49645.0
2024-06-03 10:10:00,75.49,75.5,75.3,75.32,40426.0,75.49,75.5,75.3,75.32,40426.0
2024-06-03 10:20:00,75.32,75.33,75.12,75.12,33612.0,75.32,75.33,75.12,75.12,33612.0
2024-06-03 10:30:00,75.1,75.17,75.05,75.08,34950.0,75.1,75.17,75.05,75.08,34950.0
2024-06-03 10:40:00,75.09,75.2,75.06,75.14,41100.0,75.09,75.2,75.06,75.14,41100.0
2024-06-03 10:50:00,75.14,75.14,74.84,74.93,34064.0,75.14,75.14,74.84,74.93,34064.0
2024-06-03 11:00:00,74.93,75.27,74.91,75.27,36584.0,74.93,75.27,74.91,75.27,36584.0
2024-06-03 11:10:00,75.29,75.3,75.15,75.2,29133.0,75.29,75.3,75.15,75.2,29133.0
2024-06-03 11:20:00,75.21,75.32,75.07,75.31,49111.0,75.21,75.32,75.07,75.31,49111.0
2024-06-03 11:30:00,75.3,75.45,75.17,75.27,35505.0,75.3,75.45,75.17,75.27,35505.0
2024-06-03 11:40:00,75.25,75.29,75.14,75.14,30717.0,75.25,75.29,75.14,75.14,30717.0
2024-06-03 11:50:00,75.14,75.19,75.01,75.09,44988.0,75.14,75.19,75.01,75.09,44988.0
2024-06-03 12:00:00,75.1,75.22,75.08,75.22,23048.0,75.1,75.22,75.08,75.22,23048.0
2024-06-03 12:10:00,75.23,75.24,74.97,74.98,42314.0,75.23,75.24,74.97,74.98,42314.0
2024-06-03 12:20:00,74.98,75.04,74.92,74.93,26169.0,74.98,75.04,74.92,74.93,26169.0
2024-06-03 12:30:00,74.93,75.08,74.91,75.03,76310.0,74.93,75.08,74.91,75.03,76310.0
2024-06-03 12:40:00,75.02,75.05,74.94,75.01,32709.0,75.02,75.05,74.94,75.01,32709.0
2024-06-03 12:50:00,75.0,75.08,74.9,75.06,32545.0,75.0,75.08,74.9,75.06,32545.0
2024-06-03 13:00:00,75.06,75.15,74.98,75.14,41201.0,75.06,75.15,74.98,75.14,41201.0
2024-06-03 13:10:00,75.13,75.14,74.91,75.12,63822.0,75.13,75.14,74.91,75.12,63822.0
2024-06-03 13:20:00,75.11,75.17,75.08,75.13,37222.0,75.11,75.17,75.08,75.13,37222.0
2024-06-03 13:30:00,75.16,75.21,75.11,75.2,26992.0,75.16,75.21,75.11,75.2,26992.0
2024-06-03 13:40:00,75.2,75.23,75.12,75.16,63638.0,75.2,75.23,75.12,75.16,63638.0
2024-06-03 13:50:00,75.16,75.18,75.11,75.15,22186.0,75.16,75.18,75.11,75.15,22186.0
2024-06-03 14:00:00,75.16,75.28,75.13,75.24,20259.0,75.16,75.28,75.13,75.24,20259.0
2024-06-03 14:10:00,75.25,75.27,75.18,75.21,30949.0,75.25,75.27,75.18,75.21,30949.0
2024-06-03 14:20:00,75.22,75.33,75.21,75.27,38844.0,75.22,75.33,75.21,75.27,38844.0
2024-06-03 14:30:00,75.27,75.35,75.27,75.31,28689.0,75.27,75.35,75.27,75.31,28689.0
2024-06-03 14:40:00,75.31,75.39,75.3,75.34,34247.0,75.31,75.39,75.3,75.34,34247.0
2024-06-03 14:50:00,75.35,75.36,75.27,75.33,27043.0,75.35,75.36,75.27,75.33,27043.0
2024-06-03 15:00:00,75.34,75.39,75.32,75.35,43662.0,75.34,75.39,75.32,75.35,43662.0
2024-06-03 15:10:00,75.35,75.37,75.32,75.37,28451.0,75.35,75.37,75.32,75.37,28451.0
2024-06-03 15:20:00,75.38,75.44,75.33,75.37,37502.0,75.38,75.44,75.33,75.37,37502.0
2024-06-03 15:30:00,75.37,75.4,75.29,75.3,53202.0,75.37,75.4,75.29,75.3,53202.0
2024-06-03 15:40:00,75.3,75.41,75.29,75.41,59756.0,75.3,75.41,75.29,75.41,59756.0
2024-06-03 15:50:00,75.42,75.52,75.37,75.52,222703.0,75.42,75.52,75.37,75.52,222703.0
2024-06-04 09:30:00,75.19,75.59,75.16,75.59,96407.0,75.19,75.59,75.16,75.59,96407.0
2024-06-04 09:40:00,75.62,75.7,75.54,75.54,38879.0,75.62,75.7,75.54,75.54,38879.0
2024-06-04 09:50:00,75.54,75.65,75.52,75.62,25122.0,75.54,75.65,75.52,75.62,25122.0
2024-06-04 10:00:00,75.63,75.74,75.5,75.53,55436.0,75.63,75.74,75.5,75.53,55436.0
2024-06-04 10:10:00,75.51,75.63,75.4,75.58,30616.0,75.51,75.63,75.4,75.58,30616.0
2024-06-04 10:20:00,75.59,75.71,75.52,75.69,27679.0,75.59,75.71,75.52,75.69,27679.0
2024-06-04 10:30:00,75.68,75.71,75.58,75.66,27686.0,75.68,75.71,75.58,75.66,27686.0
2024-06-04 10:40:00,75.68,75.75,75.56,75.56,102012.0,75.68,75.75,75.56,75.56,102012.0
2024-06-04 10:50:00,75.56,75.61,75.45,75.47,36372.0,75.56,75.61,75.45,75.47,36372.0
2024-06-04 11:00:00,75.47,75.53,75.47,75.5,15469.0,75.47,75.53,75.47,75.5,15469.0
2024-06-04 11:10:00,75.51,75.62,75.46,75.62,20397.0,75.51,75.62,75.46,75.62,20397.0
2024-06-04 11:20:00,75.62,75.64,75.5,75.51,35475.0,75.62,75.64,75.5,75.51,35475.0
2024-06-04 11:30:00,75.51,75.61,75.44,75.6,62837.0,75.51,75.61,75.44,75.6,62837.0
2024-06-04 11:40:00,75.59,75.64,75.54,75.55,21322.0,75.59,75.64,75.54,75.55,21322.0
2024-06-04 11:50:00,75.56,75.61,75.51,75.57,29717.0,75.56,75.61,75.51,75.57,29717.0
2024-06-04 12:00:00,75.56,75.58,75.46,75.47,51313.0,75.56,75.58,75.46,75.47,51313.0
2024-06-04 12:10:00,75.47,75.48,75.38,75.45,46102.0,75.47,75.48,75.38,75.45,46102.0
2024-06-04 12:20:00,75.44,75.58,75.44,75.56,29788.0,75.44,75.58,75.44,75.56,29788.0
2024-06-04 12:30:00,75.58,75.65,75.57,75.63,40993.0,75.58,75.65,75.57,75.63,40993.0
2024-06-04 12:40:00,75.63,75.78,75.62,75.75,26397.0,75.63,75.78,75.62,75.75,26397.0
2024-06-04 12:50:00,75.75,75.77,75.67,75.75,18112.0,75.75,75.77,75.67,75.75,18112.0
2024-06-04 13:00:00,75.76,75.76,75.68,75.72,70341.0,75.76,75.76,75.68,75.72,70341.0
2024-06-04 13:10:00,75.7,75.76,75.69,75.76,23025.0,75.7,75.76,75.69,75.76,23025.0
2024-06-04 13:20:00,75.76,75.84,75.75,75.84,25547.0,75.76,75.84,75.75,75.84,25547.0
2024-06-04 13:30:00,75.84,75.85,75.78,75.81,25861.0,75.84,75.85,75.78,75.81,25861.0
2024-06-04 13:40:00,75.82,75.86,75.79,75.8,29949.0,75.82,75.86,75.79,75.8,29949.0
2024-06-04 13:50:00,75.8,75.83,75.75,75.79,40369.0,75.8,75.83,75.75,75.79,40369.0
2024-06-04 14:00:00,75.78,75.79,75.72,75.77,23832.0,75.78,75.79,75.72,75.77,23832.0
2024-06-04 14:10:00,75.77,75.98,75.76,75.98,43372.0,75.77,75.98,75.76,75.98,43372.0
2024-06-04 14:20:00,75.98,76.1,75.97,76.1,72016.0,75.98,76.1,75.97,76.1,72016.0
2024-06-04 14:30:00,76.1,76.11,76.02,76.02,94670.0,76.1,76.11,76.02,76.02,94670.0
2024-06-04 14:40:00,76.02,76.11,75.96,75.98,64211.0,76.02,76.11,75.96,75.98,64211.0
2024-06-04 14:50:00,75.97,75.98,75.9,75.92,42485.0,75.97,75.98,75.9,75.92,42485.0
2024-06-04 15:00:00,75.92,75.93,75.76,75.77,40117.0,75.92,75.93,75.76,75.77,40117.0
2024-06-04 15:10:00,75.77,75.82,75.68,75.68,37016.0,75.77,75.82,75.68,75.68,37016.0
2024-06-04 15:20:00,75.68,75.78,75.66,75.78,29349.0,75.68,75.78,75.66,75.78,29349.0
2024-06-04 15:30:00,75.77,75.77,75.7,75.77,43206.0,75.77,75.77,75.7,75.77,43206.0
2024-06-04 15:40:00,75.77,75.92,75.76,75.88,73954.0,75.77,75.92,75.76,75.88,73954.0
2024-06-04 15:50:00,75.88,75.95,75.86,75.92,311290.0,75.88,75.95,75.86,75.92,311290.0
2024-06-05 09:30:00,76.0,76.04,75.49,75.84,165574.0,76.0,76.04,75.49,75.84,165574.0
2024-06-05 09:40:00,75.85,75.88,75.68,75.69,55980.0,75.85,75.88,75.68,75.69,55980.0
2024-06-05 09:50:00,75.69,75.72,75.52,75.61,43027.0,75.69,75.72,75.52,75.61,43027.0
2024-06-05 10:00:00,75.59,75.63,75.48,75.58,53030.0,75.59,75.63,75.48,75.58,53030.0
2024-06-05 10:10:00,75.57,75.72,75.56,75.7,48111.0,75.57,75.72,75.56,75.7,48111.0
2024-06-05 10:20:00,75.71,75.74,75.53,75.61,68830.0,75.71,75.74,75.53,75.61,68830.0
2024-06-05 10:30:00,75.62,75.75,75.61,75.64,67915.0,75.62,75.75,75.61,75.64,67915.0
2024-06-05 10:40:00,75.64,75.71,75.51,75.69,40636.0,75.64,75.71,75.51,75.69,40636.0
2024-06-05 10:50:00,75.69,75.82,75.69,75.77,165283.0,75.69,75.82,75.69,75.77,165283.0
2024-06-05 11:00:00,75.78,75.86,75.73,75.73,57601.0,75.78,75.86,75.73,75.73,57601.0
2024-06-05 11:10:00,75.73,75.93,75.73,75.86,55616.0,75.73,75.93,75.73,75.86,55616.0
2024-06-05 11:20:00,75.86,75.87,75.76,75.79,61867.0,75.86,75.87,75.76,75.79,61867.0
2024-06-05 11:30:00,75.79,75.8,75.65,75.65,46312.0,75.79,75.8,75.65,75.65,46312.0
2024-06-05 11:40:00,75.65,75.71,75.6,75.61,59921.0,75.65,75.71,75.6,75.61,59921.0
2024-06-05 11:50:00,75.61,75.66,75.56,75.63,39734.0,75.61,75.66,75.56,75.63,39734.0
2024-06-05 12:00:00,75.63,75.74,75.62,75.72,24845.0,75.63,75.74,75.62,75.72,24845.0
2024-06-05 12:10:00,75.73,75.75,75.68,75.69,28346.0,75.73,75.75,75.68,75.69,28346.0
2024-06-05 12:20:00,75.69,75.81,75.69,75.77,30331.0,75.69,75.81,75.69,75.77,30331.0
2024-06-05 12:30:00,75.78,75.82,75.74,75.75,43001.0,75.78,75.82,75.74,75.75,43001.0
2024-06-05 12:40:00,75.76,75.81,75.75,75.8,28299.0,75.76,75.81,75.75,75.8,28299.0
2024-06-05 12:50:00,75.8,75.87,75.8,75.84,34779.0,75.8,75.87,75.8,75.84,34779.0
2024-06-05 13:00:00,75.85,75.91,75.8,75.9,61425.0,75.85,75.91,75.8,75.9,61425.0
2024-06-05 13:10:00,75.91,75.95,75.79,75.79,44918.0,75.91,75.95,75.79,75.79,44918.0
2024-06-05 13:20:00,75.78,75.82,75.73,75.82,34886.0,75.78,75.82,75.73,75.82,34886.0
2024-06-05 13:30:00,75.81,75.92,75.79,75.91,45568.0,75.81,75.92,75.79,75.91,45568.0
2024-06-05 13:40:00,75.91,75.94,75.87,75.91,67846.0,75.91,75.94,75.87,75.91,67846.0
2024-06-05 13:50:00,75.91,75.98,75.86,75.87,59847.0,75.91,75.98,75.86,75.87,59847.0
2024-06-05 14:00:00,75.87,75.9,75.82,75.86,37422.0,75.87,75.9,75.82,75.86,37422.0
2024-06-05 14:10:00,75.86,75.86,75.74,75.8,30096.0,75.86,75.86,75.74,75.8,30096.0
2024-06-05 14:20:00,75.8,75.82,75.76,75.8,41435.0,75.8,75.82,75.76,75.8,41435.0
2024-06-05 14:30:00,75.8,75.89,75.79,75.85,48395.0,75.8,75.89,75.79,75.85,48395.0
2024-06-05 14:40:00,75.86,75.88,75.82,75.83,47500.0,75.86,75.88,75.82,75.83,47500.0
2024-06-05 14:50:00,75.83,75.87,75.82,75.83,33981.0,75.83,75.87,75.82,75.83,33981.0
2024-06-05 15:00:00,75.82,75.87,75.8,75.86,43101.0,75.82,75.87,75.8,75.86,43101.0
2024-06-05 15:10:00,75.85,75.95,75.84,75.92,53878.0,75.85,75.95,75.84,75.92,53878.0
2024-06-05 15:20:00,75.91,75.91,75.8,75.81,95891.0,75.91,75.91,75.8,75.81,95891.0
2024-06-05 15:30:00,75.8,75.87,75.78,75.87,64286.0,75.8,75.87,75.78,75.87,64286.0
2024-06-05 15:40:00,75.87,75.87,75.76,75.78,153180.0,75.87,75.87,75.76,75.78,153180.0
2024-06-05 15:50:00,75.78,75.91,75.75,75.89,645113.0,75.78,75.91,75.75,75.89,645113.0
2024-06-06 09:30:00,75.75,75.94,75.35,75.67,166670.0,75.75,75.94,75.35,75.67,166670.0
2024-06-06 09:40:00,75.67,75.97,75.65,75.95,115292.0,75.67,75.97,75.65,75.95,115292.0
2024-06-06 09:50:00,75.94,76.08,75.89,75.89,101718.0,75.94,76.08,75.89,75.89,101718.0
2024-06-06 10:00:00,75.89,76.02,75.86,75.86,136548.0,75.89,76.02,75.86,75.86,136548.0
2024-06-06 10:10:00,75.87,76.03,75.87,75.98,150952.0,75.87,76.03,75.87,75.98,150952.0
2024-06-06 10:20:00,75.98,76.15,75.94,76.1,182235.0,75.98,76.15,75.94,76.1,182235.0
2024-06-06 10:30:00,76.1,76.11,75.87,75.9,47607.0,76.1,76.11,75.87,75.9,47607.0
2024-06-06 10:40:00,75.9,75.95,75.82,75.94,130120.0,75.9,75.95,75.82,75.94,130120.0
2024-06-06 10:50:00,75.94,75.99,75.9,75.92,60187.0,75.94,75.99,75.9,75.92,60187.0
2024-06-06 11:00:00,75.91,76.11,75.86,76.08,117595.0,75.91,76.11,75.86,76.08,117595.0
2024-06-06 11:10:00,76.09,76.1,75.93,75.95,236274.0,76.09,76.1,75.93,75.95,236274.0
2024-06-06 11:20:00,75.95,75.97,75.88,75.89,42387.0,75.95,75.97,75.88,75.89,42387.0
2024-06-06 11:30:00,75.89,75.95,75.74,75.75,52365.0,75.89,75.95,75.74,75.75,52365.0
2024-06-06 11:40:00,75.73,75.93,75.71,75.92,40815.0,75.73,75.93,75.71,75.92,40815.0
2024-06-06 11:50:00,75.92,75.94,75.87,75.88,24595.0,75.92,75.94,75.87,75.88,24595.0
2024-06-06 12:00:00,75.87,75.97,75.87,75.95,18653.0,75.87,75.97,75.87,75.95,18653.0
2024-06-06 12:10:00,75.95,75.97,75.91,75.97,23417.0,75.95,75.97,75.91,75.97,23417.0
2024-06-06 12:20:00,75.97,75.97,75.88,75.95,22750.0,75.97,75.97,75.88,75.95,22750.0
2024-06-06 12:30:00,75.95,76.01,75.93,76.01,26139.0,75.95,76.01,75.93,76.01,26139.0
2024-06-06 12:40:00,76.01,76.03,75.91,75.91,24346.0,76.01,76.03,75.91,75.91,24346.0
2024-06-06 12:50:00,75.91,75.93,75.84,75.87,19893.0,75.91,75.93,75.84,75.87,19893.0
2024-06-06 13:00:00,75.86,75.88,75.82,75.84,15457.0,75.86,75.88,75.82,75.84,15457.0
2024-06-06 13:10:00,75.84,75.88,75.83,75.86,34511.0,75.84,75.88,75.83,75.86,34511.0
2024-06-06 13:20:00,75.87,76.02,75.84,75.94,25001.0,75.87,76.02,75.84,75.94,25001.0
2024-06-06 13:30:00,75.95,75.98,75.91,75.91,27358.0,75.95,75.98,75.91,75.91,27358.0
2024-06-06 13:40:00,75.91,75.97,75.89,75.96,20340.0,75.91,75.97,75.89,75.96,20340.0
2024-06-06 13:50:00,75.95,75.96,75.87,75.88,41325.0,75.95,75.96,75.87,75.88,41325.0
2024-06-06 14:00:00,75.88,75.91,75.77,75.8,63882.0,75.88,75.91,75.77,75.8,63882.0
2024-06-06 14:10:00,75.79,75.87,75.76,75.84,38744.0,75.79,75.87,75.76,75.84,38744.0
2024-06-06 14:20:00,75.86,75.9,75.83,75.88,48112.0,75.86,75.9,75.83,75.88,48112.0
2024-06-06 14:30:00,75.88,75.89,75.78,75.84,49623.0,75.88,75.89,75.78,75.84,49623.0
2024-06-06 14:40:00,75.84,75.91,75.82,75.9,62218.0,75.84,75.91,75.82,75.9,62218.0
2024-06-06 14:50:00,75.9,76.02,75.89,75.97,59715.0,75.9,76.02,75.89,75.97,59715.0
2024-06-06 15:00:00,75.96,76.13,75.95,76.1,57993.0,75.96,76.13,75.95,76.1,57993.0
2024-06-06 15:10:00,76.1,76.15,76.05,76.09,55592.0,76.1,76.15,76.05,76.09,55592.0
2024-06-06 15:20:00,76.09,76.12,76.05,76.09,65981.0,76.09,76.12,76.05,76.09,65981.0
2024-06-06 15:30:00,76.08,76.31,76.07,76.2,183776.0,76.08,76.31,76.07,76.2,183776.0
2024-06-06 15:40:00,76.19,76.19,76.07,76.11,117169.0,76.19,76.19,76.07,76.11,117169.0
2024-06-06 15:50:00,76.11,76.16,76.0,76.12,484236.0,76.11,76.16,76.0,76.12,484236.0
2024-06-07 09:30:00,76.6,76.7,76.37,76.56,156374.0,76.6,76.7,76.37,76.56,156374.0
2024-06-07 09:40:00,76.56,76.59,76.35,76.52,63566.0,76.56,76.59,76.35,76.52,63566.0
2024-06-07 09:50:00,76.52,76.95,76.43,76.91,105764.0,76.52,76.95,76.43,76.91,105764.0
2024-06-07 10:00:00,76.89,76.98,76.8,76.96,69480.0,76.89,76.98,76.8,76.96,69480.0
2024-06-07 10:10:00,76.97,77.15,76.91,77.12,172297.0,76.97,77.15,76.91,77.12,172297.0
2024-06-07 10:20:00,77.13,77.27,77.06,77.25,147552.0,77.13,77.27,77.06,77.25,147552.0
2024-06-07 10:30:00,77.25,77.37,77.14,77.35,173362.0,77.25,77.37,77.14,77.35,173362.0
2024-06-07 10:40:00,77.36,77.49,77.34,77.47,135469.0,77.36,77.49,77.34,77.47,135469.0
2024-06-07 10:50:00,77.47,77.55,77.37,77.39,277766.0,77.47,77.55,77.37,77.39,277766.0
2024-06-07 11:00:00,77.37,77.39,77.19,77.2,130927.0,77.37,77.39,77.19,77.2,130927.0
2024-06-07 11:10:00,77.2,77.41,77.13,77.36,124500.0,77.2,77.41,77.13,77.36,124500.0
2024-06-07 11:20:00,77.35,77.35,77.16,77.2,118980.0,77.35,77.35,77.16,77.2,118980.0
2024-06-07 11:30:00,77.22,77.39,77.22,77.36,57738.0,77.22,77.39,77.22,77.36,57738.0
2024-06-07 11:40:00,77.37,77.49,77.35,77.45,80545.0,77.37,77.49,77.35,77.45,80545.0
2024-06-07 11:50:00,77.46,77.56,77.34,77.37,128614.0,77.46,77.56,77.34,77.37,128614.0
2024-06-07 12:00:00,77.36,77.45,77.32,77.42,37477.0,77.36,77.45,77.32,77.42,37477.0
2024-06-07 12:10:00,77.42,77.51,77.42,77.49,57079.0,77.42,77.51,77.42,77.49,57079.0
2024-06-07 12:20:00,77.48,77.49,77.37,77.38,48108.0,77.48,77.49,77.37,77.38,48108.0
2024-06-07 12:30:00,77.39,77.45,77.28,77.31,54016.0,77.39,77.45,77.28,77.31,54016.0
2024-06-07 12:40:00,77.31,77.37,77.26,77.28,35014.0,77.31,77.37,77.26,77.28,35014.0
2024-06-07 12:50:00,77.27,77.37,77.24,77.36,60745.0,77.27,77.37,77.24,77.36,60745.0
2024-06-07 13:00:00,77.36,77.37,77.23,77.29,99096.0,77.36,77.37,77.23,77.29,99096.0
2024-06-07 13:10:00,77.29,77.31,77.2,77.25,46726.0,77.29,77.31,77.2,77.25,46726.0
2024-06-07 13:20:00,77.26,77.39,77.25,77.28,52024.0,77.26,77.39,77.25,77.28,52024.0
2024-06-07 13:30:00,77.29,77.33,77.21,77.26,64387.0,77.29,77.33,77.21,77.26,64387.0
2024-06-07 13:40:00,77.26,77.3,77.19,77.27,52336.0,77.26,77.3,77.19,77.27,52336.0
2024-06-07 13:50:00,77.27,77.35,77.22,77.23,81952.0,77.27,77.35,77.22,77.23,81952.0
2024-06-07 14:00:00,77.2,77.2,77.04,77.08,95612.0,77.2,77.2,77.04,77.08,95612.0
2024-06-07 14:10:00,77.08,77.11,77.01,77.06,96683.0,77.08,77.11,77.01,77.06,96683.0
2024-06-07 14:20:00,77.06,77.31,77.05,77.3,115009.0,77.06,77.31,77.05,77.3,115009.0
2024-06-07 14:30:00,77.29,77.3,77.23,77.23,57766.0,77.29,77.3,77.23,77.23,57766.0
2024-06-07 14:40:00,77.23,77.32,77.23,77.3,66551.0,77.23,77.32,77.23,77.3,66551.0
2024-06-07 14:50:00,77.31,77.33,77.24,77.27,62615.0,77.31,77.33,77.24,77.27,62615.0
2024-06-07 15:00:00,77.26,77.32,77.24,77.29,90538.0,77.26,77.32,77.24,77.29,90538.0
2024-06-07 15:10:00,77.3,77.32,77.22,77.26,87245.0,77.3,77.32,77.22,77.26,87245.0
2024-06-07 15:20:00,77.26,77.32,77.21,77.27,84305.0,77.26,77.32,77.21,77.27,84305.0
2024-06-07 15:30:00,77.27,77.29,77.21,77.22,121616.0,77.27,77.29,77.21,77.22,121616.0
2024-06-07 15:40:00,77.22,77.26,77.17,77.2,182056.0,77.22,77.26,77.17,77.2,182056.0
2024-06-07 15:50:00,77.19,77.29,77.08,77.12,610216.0,77.19,77.29,77.08,77.12,610216.0
2024-06-10 09:30:00,76.95,77.04,76.8,76.92,64595.0,76.95,77.04,76.8,76.92,64595.0
2024-06-10 09:40:00,76.91,77.18,76.9,77.17,34086.0,76.91,77.18,76.9,77.17,34086.0
2024-06-10 09:50:00,77.18,77.19,76.97,77.1,112387.0,77.18,77.19,76.97,77.1,112387.0
2024-06-10 10:00:00,77.16,77.18,77.0,77.09,84838.0,77.16,77.18,77.0,77.09,84838.0
2024-06-10 10:10:00,77.09,77.16,76.98,76.98,70198.0,77.09,77.16,76.98,76.98,70198.0
2024-06-10 10:20:00,77.0,77.01,76.94,76.96,30108.0,77.0,77.01,76.94,76.96,30108.0
2024-06-10 10:30:00,76.97,77.02,76.95,76.96,39270.0,76.97,77.02,76.95,76.96,39270.0
2024-06-10 10:40:00,76.97,76.98,76.9,76.94,28010.0,76.97,76.98,76.9,76.94,28010.0
2024-06-10 10:50:00,76.91,76.91,76.84,76.84,24729.0,76.91,76.91,76.84,76.84,24729.0
2024-06-10 11:00:00,76.85,76.88,76.79,76.79,37405.0,76.85,76.88,76.79,76.79,37405.0
2024-06-10 11:10:00,76.79,76.84,76.7,76.81,32818.0,76.79,76.84,76.7,76.81,32818.0
2024-06-10 11:20:00,76.82,76.9,76.76,76.88,26462.0,76.82,76.9,76.76,76.88,26462.0
2024-06-10 11:30:00,76.88,76.94,76.77,76.8,49216.0,76.88,76.94,76.77,76.8,49216.0
2024-06-10 11:40:00,76.79,76.86,76.79,76.85,41349.0,76.79,76.86,76.79,76.85,41349.0
2024-06-10 11:50:00,76.84,76.88,76.74,76.76,23149.0,76.84,76.88,76.74,76.76,23149.0
2024-06-10 12:00:00,76.77,76.83,76.76,76.81,17856.0,76.77,76.83,76.76,76.81,17856.0
2024-06-10 12:10:00,76.82,76.85,76.78,76.81,25093.0,76.82,76.85,76.78,76.81,25093.0
2024-06-10 12:20:00,76.82,76.92,76.81,76.91,32508.0,76.82,76.92,76.81,76.91,32508.0
2024-06-10 12:30:00,76.91,76.95,76.86,76.94,21679.0,76.91,76.95,76.86,76.94,21679.0
2024-06-10 12:40:00,76.93,76.99,76.89,76.9,26830.0,76.93,76.99,76.89,76.9,26830.0
2024-06-10 12:50:00,76.91,76.93,76.84,76.87,15205.0,76.91,76.93,76.84,76.87,15205.0
2024-06-10 13:00:00,76.87,76.87,76.76,76.77,27614.0,76.87,76.87,76.76,76.77,27614.0
2024-06-10 13:10:00,76.78,76.86,76.78,76.83,30567.0,76.78,76.86,76.78,76.83,30567.0
2024-06-10 13:20:00,76.83,76.88,76.8,76.83,21630.0,76.83,76.88,76.8,76.83,21630.0
2024-06-10 13:30:00,76.82,76.91,76.77,76.9,19363.0,76.82,76.91,76.77,76.9,19363.0
2024-06-10 13:40:00,76.91,77.07,76.9,77.01,97496.0,76.91,77.07,76.9,77.01,97496.0
2024-06-10 13:50:00,77.01,77.04,76.94,77.01,30631.0,77.01,77.04,76.94,77.01,30631.0
2024-06-10 14:00:00,77.01,77.04,76.98,77.0,38791.0,77.01,77.04,76.98,77.0,38791.0
2024-06-10 14:10:00,77.01,77.16,77.01,77.13,104831.0,77.01,77.16,77.01,77.13,104831.0
2024-06-10 14:20:00,77.15,77.15,77.07,77.09,27280.0,77.15,77.15,77.07,77.09,27280.0
2024-06-10 14:30:00,77.09,77.2,77.08,77.19,30159.0,77.09,77.2,77.08,77.19,30159.0
2024-06-10 14:40:00,77.18,77.25,77.11,77.23,58497.0,77.18,77.25,77.11,77.23,58497.0
2024-06-10 14:50:00,77.24,77.27,77.2,77.27,21694.0,77.24,77.27,77.2,77.27,21694.0
2024-06-10 15:00:00,77.27,77.33,77.26,77.27,50957.0,77.27,77.33,77.26,77.27,50957.0
2024-06-10 15:10:00,77.28,77.36,77.25,77.36,57408.0,77.28,77.36,77.25,77.36,57408.0
2024-06-10 15:20:00,77.36,77.46,77.36,77.44,47473.0,77.36,77.46,77.36,77.44,47473.0
2024-06-10 15:30:00,77.43,77.43,77.33,77.37,58918.0,77.43,77.43,77.33,77.37,58918.0
2024-06-10 15:40:00,77.37,77.41,77.33,77.34,104362.0,77.37,77.41,77.33,77.34,104362.0
2024-06-10 15:50:00,77.34,77.53,77.27,77.42,529899.0,77.34,77.53,77.27,77.42,529899.0
2024-06-11 09:30:00,77.44,77.47,77.03,77.28,84647.0,77.44,77.47,77.03,77.28,84647.0
2024-06-11 09:40:00,77.26,77.32,76.85,76.85,47135.0,77.26,77.32,76.85,76.85,47135.0
2024-06-11 09:50:00,76.85,76.97,76.77,76.91,20858.0,76.85,76.97,76.77,76.91,20858.0
2024-06-11 10:00:00,76.9,77.09,76.9,77.07,29258.0,76.9,77.09,76.9,77.07,29258.0
2024-06-11 10:10:00,77.08,77.15,77.04,77.1,32548.0,77.08,77.15,77.04,77.1,32548.0
2024-06-11 10:20:00,77.11,77.26,77.07,77.09,48188.0,77.11,77.26,77.07,77.09,48188.0
2024-06-11 10:30:00,77.1,77.23,77.05,77.15,32803.0,77.1,77.23,77.05,77.15,32803.0
2024-06-11 10:40:00,77.16,77.18,77.08,77.11,28072.0,77.16,77.18,77.08,77.11,28072.0
2024-06-11 10:50:00,77.1,77.12,77.0,77.01,23169.0,77.1,77.12,77.0,77.01,23169.0
2024-06-11 11:00:00,77.02,77.03,76.86,76.95,27031.0,77.02,77.03,76.86,76.95,27031.0
2024-06-11 11:10:00,76.96,76.97,76.84,76.86,34353.0,76.96,76.97,76.84,76.86,34353.0
2024-06-11 11:20:00,76.85,76.87,76.77,76.78,34442.0,76.85,76.87,76.77,76.78,34442.0
2024-06-11 11:30:00,76.78,76.88,76.75,76.8,67649.0,76.78,76.88,76.75,76.8,67649.0
2024-06-11 11:40:00,76.79,76.9,76.78,76.81,23749.0,76.79,76.9,76.78,76.81,23749.0
2024-06-11 11:50:00,76.8,76.93,76.8,76.9,32114.0,76.8,76.93,76.8,76.9,32114.0
2024-06-11 12:00:00,76.91,76.92,76.84,76.91,23692.0,76.91,76.92,76.84,76.91,23692.0
2024-06-11 12:10:00,76.9,76.92,76.83,76.87,16882.0,76.9,76.92,76.83,76.87,16882.0
2024-06-11 12:20:00,76.87,76.87,76.79,76.82,25265.0,76.87,76.87,76.79,76.82,25265.0
2024-06-11 12:30:00,76.81,76.92,76.8,76.91,24949.0,76.81,76.92,76.8,76.91,24949.0
2024-06-11 12:40:00,76.91,77.05,76.9,77.0,29484.0,76.91,77.05,76.9,77.0,29484.0
2024-06-11 12:50:00,76.99,77.0,76.95,76.95,10583.0,76.99,77.0,76.95,76.95,10583.0
2024-06-11 13:00:00,76.96,77.01,76.92,76.94,17995.0,76.96,77.01,76.92,76.94,17995.0
2024-06-11 13:10:00,76.94,76.99,76.91,76.95,54973.0,76.94,76.99,76.91,76.95,54973.0
2024-06-11 13:20:00,76.95,76.98,76.83,76.85,31466.0,76.95,76.98,76.83,76.85,31466.0
2024-06-11 13:30:00,76.84,76.92,76.84,76.89,20072.0,76.84,76.92,76.84,76.89,20072.0
2024-06-11 13:40:00,76.89,76.95,76.89,76.92,18612.0,76.89,76.95,76.89,76.92,18612.0
2024-06-11 13:50:00,76.92,76.94,76.88,76.9,16400.0,76.92,76.94,76.88,76.9,16400.0
2024-06-11 14:00:00,76.89,76.95,76.87,76.92,36030.0,76.89,76.95,76.87,76.92,36030.0
2024-06-11 14:10:00,76.92,76.96,76.9,76.93,48333.0,76.92,76.96,76.9,76.93,48333.0
2024-06-11 14:20:00,76.94,76.95,76.89,76.92,30562.0,76.94,76.95,76.89,76.92,30562.0
2024-06-11 14:30:00,76.93,76.97,76.88,76.88,94625.0,76.93,76.97,76.88,76.88,94625.0
2024-06-11 14:40:00,76.88,76.95,76.87,76.91,20421.0,76.88,76.95,76.87,76.91,20421.0
2024-06-11 14:50:00,76.91,76.95,76.86,76.91,25402.0,76.91,76.95,76.86,76.91,25402.0
2024-06-11 15:00:00,76.91,76.96,76.91,76.95,25289.0,76.91,76.96,76.91,76.95,25289.0
2024-06-11 15:10:00,76.95,77.05,76.93,76.97,31261.0,76.95,77.05,76.93,76.97,31261.0
2024-06-11 15:20:00,76.96,76.97,76.92,76.94,24117.0,76.96,76.97,76.92,76.94,24117.0
2024-06-11 15:30:00,76.93,77.03,76.89,77.02,46814.0,76.93,77.03,76.89,77.02,46814.0
2024-06-11 15:40:00,77.02,77.08,76.96,76.96,105371.0,77.02,77.08,76.96,76.96,105371.0
2024-06-11 15:50:00,76.95,77.24,76.93,77.14,500845.0,76.95,77.24,76.93,77.14,500845.0
2024-06-12 09:30:00,77.2,77.32,76.89,77.02,118744.0,77.2,77.32,76.89,77.02,118744.0
2024-06-12 09:40:00,77.03,77.18,76.89,76.92,46313.0,77.03,77.18,76.89,76.92,46313.0
2024-06-12 09:50:00,76.92,77.01,76.68,76.93,53634.0,76.92,77.01,76.68,76.93,53634.0
2024-06-12 10:00:00,76.93,77.26,76.92,77.25,62163.0,76.93,77.26,76.92,77.25,62163.0
2024-06-12 10:10:00,77.25,77.37,77.18,77.31,39656.0,77.25,77.37,77.18,77.31,39656.0
2024-06-12 10:20:00,77.3,77.37,77.23,77.32,30425.0,77.3,77.37,77.23,77.32,30425.0
2024-06-12 10:30:00,77.33,77.55,77.32,77.55,32567.0,77.33,77.55,77.32,77.55,32567.0
2024-06-12 10:40:00,77.55,77.57,77.4,77.43,39734.0,77.55,77.57,77.4,77.43,39734.0
2024-06-12 10:50:00,77.44,77.5,77.39,77.49,58616.0,77.44,77.5,77.39,77.49,58616.0
2024-06-12 11:00:00,77.49,77.49,77.31,77.38,64675.0,77.49,77.49,77.31,77.38,64675.0
2024-06-12 11:10:00,77.38,77.49,77.31,77.48,39448.0,77.38,77.49,77.31,77.48,39448.0
2024-06-12 11:20:00,77.49,77.55,77.44,77.5,45859.0,77.49,77.55,77.44,77.5,45859.0
2024-06-12 11:30:00,77.5,77.55,77.4,77.55,43196.0,77.5,77.55,77.4,77.55,43196.0
2024-06-12 11:40:00,77.55,77.64,77.52,77.59,39569.0,77.55,77.64,77.52,77.59,39569.0
2024-06-12 11:50:00,77.59,77.6,77.53,77.58,19087.0,77.59,77.6,77.53,77.58,19087.0
2024-06-12 12:00:00,77.58,77.58,77.49,77.5,32459.0,77.58,77.58,77.49,77.5,32459.0
2024-06-12 12:10:00,77.49,77.49,77.4,77.44,22688.0,77.49,77.49,77.4,77.44,22688.0
2024-06-12 12:20:00,77.44,77.48,77.4,77.43,15079.0,77.44,77.48,77.4,77.43,15079.0
2024-06-12 12:30:00,77.42,77.46,77.41,77.45,20571.0,77.42,77.46,77.41,77.45,20571.0
2024-06-12 12:40:00,77.45,77.49,77.43,77.47,14962.0,77.45,77.49,77.43,77.47,14962.0
2024-06-12 12:50:00,77.47,77.48,77.44,77.48,12630.0,77.47,77.48,77.44,77.48,12630.0
2024-06-12 13:00:00,77.48,77.52,77.44,77.48,21545.0,77.48,77.52,77.44,77.48,21545.0
2024-06-12 13:10:00,77.48,77.51,77.45,77.5,17014.0,77.48,77.51,77.45,77.5,17014.0
2024-06-12 13:20:00,77.5,77.52,77.43,77.43,14579.0,77.5,77.52,77.43,77.43,14579.0
2024-06-12 13:30:00,77.43,77.45,77.36,77.41,18052.0,77.43,77.45,77.36,77.41,18052.0
2024-06-12 13:40:00,77.4,77.42,77.3,77.34,21355.0,77.4,77.42,77.3,77.34,21355.0
2024-06-12 13:50:00,77.34,77.37,77.27,77.29,19018.0,77.34,77.37,77.27,77.29,19018.0
2024-06-12 14:00:00,77.27,77.28,77.08,77.25,48642.0,77.27,77.28,77.08,77.25,48642.0
2024-06-12 14:10:00,77.26,77.46,77.26,77.42,39034.0,77.26,77.46,77.26,77.42,39034.0
2024-06-12 14:20:00,77.43,77.51,77.42,77.48,52508.0,77.43,77.51,77.42,77.48,52508.0
2024-06-12 14:30:00,77.48,77.51,77.35,77.41,76449.0,77.48,77.51,77.35,77.41,76449.0
2024-06-12 14:40:00,77.39,77.39,77.27,77.31,57202.0,77.39,77.39,77.27,77.31,57202.0
2024-06-12 14:50:00,77.32,77.45,77.3,77.4,31419.0,77.32,77.45,77.3,77.4,31419.0
2024-06-12 15:00:00,77.4,77.47,77.39,77.44,54078.0,77.4,77.47,77.39,77.44,54078.0
2024-06-12 15:10:00,77.43,77.57,77.42,77.56,36830.0,77.43,77.57,77.42,77.56,36830.0
2024-06-12 15:20:00,77.57,77.62,77.35,77.38,49364.0,77.57,77.62,77.35,77.38,49364.0
2024-06-12 15:30:00,77.38,77.47,77.36,77.38,95609.0,77.38,77.47,77.36,77.38,95609.0
2024-06-12 15:40:00,77.37,77.51,77.34,77.51,116790.0,77.37,77.51,77.34,77.51,116790.0
2024-06-12 15:50:00,77.5,77.53,77.39,77.39,300775.0,77.5,77.53,77.39,77.39,300775.0
2024-06-13 09:30:00,77.11,77.3,76.25,76.95,149004.0,77.11,77.3,76.25,76.95,149004.0
2024-06-13 09:40:00,76.95,77.02,76.54,76.58,59468.0,76.95,77.02,76.54,76.58,59468.0
2024-06-13 09:50:00,76.58,76.69,76.48,76.59,21198.0,76.58,76.69,76.48,76.59,21198.0
2024-06-13 10:00:00,76.61,76.8,76.51,76.79,33252.0,76.61,76.8,76.51,76.79,33252.0
2024-06-13 10:10:00,76.78,76.82,76.59,76.79,31684.0,76.78,76.82,76.59,76.79,31684.0
2024-06-13 10:20:00,76.77,76.77,76.62,76.67,46436.0,76.77,76.77,76.62,76.67,46436.0
2024-06-13 10:30:00,76.67,76.73,76.59,76.7,33589.0,76.67,76.73,76.59,76.7,33589.0
2024-06-13 10:40:00,76.69,76.72,76.62,76.65,27678.0,76.69,76.72,76.62,76.65,27678.0
2024-06-13 10:50:00,76.65,76.65,76.56,76.62,54255.0,76.65,76.65,76.56,76.62,54255.0
2024-06-13 11:00:00,76.62,76.66,76.5,76.66,23631.0,76.62,76.66,76.5,76.66,23631.0
2024-06-13 11:10:00,76.66,76.7,76.6,76.63,35630.0,76.66,76.7,76.6,76.63,35630.0
2024-06-13 11:20:00,76.64,76.68,76.58,76.67,18341.0,76.64,76.68,76.58,76.67,18341.0
2024-06-13 11:30:00,76.69,76.79,76.65,76.65,68105.0,76.69,76.79,76.65,76.65,68105.0
2024-06-13 11:40:00,76.64,76.73,76.63,76.7,31737.0,76.64,76.73,76.63,76.7,31737.0
2024-06-13 11:50:00,76.7,76.78,76.65,76.73,71615.0,76.7,76.78,76.65,76.73,71615.0
2024-06-13 12:00:00,76.72,76.72,76.5,76.51,24599.0,76.72,76.72,76.5,76.51,24599.0
2024-06-13 12:10:00,76.51,76.56,76.38,76.44,64433.0,76.51,76.56,76.38,76.44,64433.0
2024-06-13 12:20:00,76.47,76.47,76.35,76.41,39651.0,76.47,76.47,76.35,76.41,39651.0
2024-06-13 12:30:00,76.41,76.55,76.39,76.53,36661.0,76.41,76.55,76.39,76.53,36661.0
2024-06-13 12:40:00,76.54,76.6,76.48,76.53,43098.0,76.54,76.6,76.48,76.53,43098.0
2024-06-13 12:50:00,76.55,76.55,76.47,76.47,22817.0,76.55,76.55,76.47,76.47,22817.0
2024-06-13 13:00:00,76.46,76.66,76.45,76.56,52028.0,76.46,76.66,76.45,76.56,52028.0
2024-06-13 13:10:00,76.55,76.6,76.53,76.58,36279.0,76.55,76.6,76.53,76.58,36279.0
2024-06-13 13:20:00,76.58,76.64,76.57,76.61,28380.0,76.58,76.64,76.57,76.61,28380.0
2024-06-13 13:30:00,76.61,76.62,76.56,76.61,21987.0,76.61,76.62,76.56,76.61,21987.0
2024-06-13 13:40:00,76.61,76.66,76.59,76.64,29194.0,76.61,76.66,76.59,76.64,29194.0
2024-06-13 13:50:00,76.64,76.66,76.57,76.59,22375.0,76.64,76.66,76.57,76.59,22375.0
2024-06-13 14:00:00,76.59,76.71,76.55,76.69,48520.0,76.59,76.71,76.55,76.69,48520.0
2024-06-13 14:10:00,76.7,76.7,76.56,76.6,42717.0,76.7,76.7,76.56,76.6,42717.0
2024-06-13 14:20:00,76.6,76.63,76.59,76.6,21555.0,76.6,76.63,76.59,76.6,21555.0
2024-06-13 14:30:00,76.59,76.66,76.58,76.63,45021.0,76.59,76.66,76.58,76.63,45021.0
2024-06-13 14:40:00,76.63,76.7,76.62,76.65,59067.0,76.63,76.7,76.62,76.65,59067.0
2024-06-13 14:50:00,76.65,76.69,76.62,76.67,16361.0,76.65,76.69,76.62,76.67,16361.0
2024-06-13 15:00:00,76.67,76.76,76.65,76.69,36815.0,76.67,76.76,76.65,76.69,36815.0
2024-06-13 15:10:00,76.69,76.8,76.67,76.77,19797.0,76.69,76.8,76.67,76.77,19797.0
2024-06-13 15:20:00,76.78,76.86,76.75,76.75,28308.0,76.78,76.86,76.75,76.75,28308.0
2024-06-13 15:30:00,76.74,76.76,76.69,76.76,59683.0,76.74,76.76,76.69,76.76,59683.0
2024-06-13 15:40:00,76.76,76.87,76.75,76.87,175274.0,76.76,76.87,76.75,76.87,175274.0
2024-06-13 15:50:00,76.86,77.08,76.86,76.93,490495.0,76.86,77.08,76.86,76.93,490495.0
2024-06-14 09:30:00,76.85,76.98,76.64,76.75,74013.0,76.85,76.98,76.64,76.75,74013.0
2024-06-14 09:40:00,76.76,76.88,76.7,76.73,24316.0,76.76,76.88,76.7,76.73,24316.0
2024-06-14 09:50:00,76.72,76.77,76.68,76.72,20822.0,76.72,76.77,76.68,76.72,20822.0
2024-06-14 10:00:00,76.72,76.77,76.66,76.74,28518.0,76.72,76.77,76.66,76.74,28518.0
2024-06-14 10:10:00,76.73,76.74,76.43,76.55,145606.0,76.73,76.74,76.43,76.55,145606.0
2024-06-14 10:20:00,76.55,76.64,76.54,76.59,41536.0,76.55,76.64,76.54,76.59,41536.0
2024-06-14 10:30:00,76.59,76.7,76.51,76.66,44487.0,76.59,76.7,76.51,76.66,44487.0
2024-06-14 10:40:00,76.65,76.72,76.63,76.68,44710.0,76.65,76.72,76.63,76.68,44710.0
2024-06-14 10:50:00,76.68,76.8,76.68,76.78,37847.0,76.68,76.8,76.68,76.78,37847.0
2024-06-14 11:00:00,76.78,76.85,76.73,76.84,33154.0,76.78,76.85,76.73,76.84,33154.0
2024-06-14 11:10:00,76.85,76.95,76.84,76.93,65539.0,76.85,76.95,76.84,76.93,65539.0
2024-06-14 11:20:00,76.92,76.98,76.91,76.91,36046.0,76.92,76.98,76.91,76.91,36046.0
2024-06-14 11:30:00,76.92,76.96,76.85,76.88,30118.0,76.92,76.96,76.85,76.88,30118.0
2024-06-14 11:40:00,76.91,76.91,76.83,76.84,26547.0,76.91,76.91,76.83,76.84,26547.0
2024-06-14 11:50:00,76.84,76.88,76.78,76.88,44205.0,76.84,76.88,76.78,76.88,44205.0
2024-06-14 12:00:00,76.89,76.91,76.82,76.9,21163.0,76.89,76.91,76.82,76.9,21163.0
2024-06-14 12:10:00,76.9,77.0,76.9,76.95,35028.0,76.9,77.0,76.9,76.95,35028.0
2024-06-14 12:20:00,76.95,77.0,76.95,76.95,39613.0,76.95,77.0,76.95,76.95,39613.0
2024-06-14 12:30:00,76.96,76.96,76.88,76.93,25059.0,76.96,76.96,76.88,76.93,25059.0
2024-06-14 12:40:00,76.94,76.95,76.88,76.94,8070.0,76.94,76.95,76.88,76.94,8070.0
2024-06-14 12:50:00,76.94,76.97,76.85,76.89,16694.0,76.94,76.97,76.85,76.89,16694.0
2024-06-14 13:00:00,76.89,76.97,76.88,76.94,14218.0,76.89,76.97,76.88,76.94,14218.0
2024-06-14 13:10:00,76.94,76.99,76.92,76.98,7741.0,76.94,76.99,76.92,76.98,7741.0
2024-06-14 13:20:00,76.98,77.03,76.96,76.96,14722.0,76.98,77.03,76.96,76.96,14722.0
2024-06-14 13:30:00,76.95,76.98,76.93,76.94,19074.0,76.95,76.98,76.93,76.94,19074.0
2024-06-14 13:40:00,76.94,76.94,76.78,76.82,78867.0,76.94,76.94,76.78,76.82,78867.0
2024-06-14 13:50:00,76.81,76.81,76.71,76.73,48488.0,76.81,76.81,76.71,76.73,48488.0
2024-06-14 14:00:00,76.73,76.77,76.68,76.69,30218.0,76.73,76.77,76.68,76.69,30218.0
2024-06-14 14:10:00,76.7,76.76,76.67,76.74,24593.0,76.7,76.76,76.67,76.74,24593.0
2024-06-14 14:20:00,76.74,76.8,76.7,76.7,27646.0,76.74,76.8,76.7,76.7,27646.0
2024-06-14 14:30:00,76.69,76.71,76.66,76.67,17595.0,76.69,76.71,76.66,76.67,17595.0
2024-06-14 14:40:00,76.67,76.77,76.65,76.68,30210.0,76.67,76.77,76.65,76.68,30210.0
2024-06-14 14:50:00,76.68,76.76,76.68,76.74,31946.0,76.68,76.76,76.68,76.74,31946.0
2024-06-14 15:00:00,76.74,76.76,76.73,76.74,28696.0,76.74,76.76,76.73,76.74,28696.0
2024-06-14 15:10:00,76.74,76.79,76.69,76.75,34883.0,76.74,76.79,76.69,76.75,34883.0
2024-06-14 15:20:00,76.75,76.79,76.74,76.77,32728.0,76.75,76.79,76.74,76.77,32728.0
2024-06-14 15:30:00,76.76,76.89,76.74,76.87,35402.0,76.76,76.89,76.74,76.87,35402.0
2024-06-14 15:40:00,76.87,76.88,76.8,76.84,87271.0,76.87,76.88,76.8,76.84,87271.0
2024-06-14 15:50:00,76.83,76.85,76.71,76.75,432739.0,76.83,76.85,76.71,76.75,432739.0
2024-06-17 09:30:00,76.38,76.72,76.33,76.58,147113.0,76.38,76.72,76.33,76.58,147113.0
2024-06-17 09:40:00,76.56,76.63,76.46,76.47,39756.0,76.56,76.63,76.46,76.47,39756.0
2024-06-17 09:50:00,76.48,76.56,76.15,76.17,129776.0,76.48,76.56,76.15,76.17,129776.0
2024-06-17 10:00:00,76.17,76.19,75.96,76.12,86676.0,76.17,76.19,75.96,76.12,86676.0
2024-06-17 10:10:00,76.13,76.22,76.0,76.19,137047.0,76.13,76.22,76.0,76.19,137047.0
2024-06-17 10:20:00,76.2,76.26,76.06,76.14,88312.0,76.2,76.26,76.06,76.14,88312.0
2024-06-17 10:30:00,76.15,76.32,76.14,76.26,71147.0,76.15,76.32,76.14,76.26,71147.0
2024-06-17 10:40:00,76.25,76.37,76.19,76.37,70669.0,76.25,76.37,76.19,76.37,70669.0
2024-06-17 10:50:00,76.36,76.47,76.35,76.44,102932.0,76.36,76.47,76.35,76.44,102932.0
2024-06-17 11:00:00,76.44,76.44,76.26,76.26,59977.0,76.44,76.44,76.26,76.26,59977.0
2024-06-17 11:10:00,76.28,76.29,76.23,76.25,133708.0,76.28,76.29,76.23,76.25,133708.0
2024-06-17 11:20:00,76.25,76.34,76.2,76.24,137190.0,76.25,76.34,76.2,76.24,137190.0
2024-06-17 11:30:00,76.24,76.25,76.08,76.12,82657.0,76.24,76.25,76.08,76.12,82657.0
2024-06-17 11:40:00,76.12,76.18,76.1,76.17,120234.0,76.12,76.18,76.1,76.17,120234.0
2024-06-17 11:50:00,76.17,76.27,76.16,76.22,81529.0,76.17,76.27,76.16,76.22,81529.0
2024-06-17 12:00:00,76.23,76.25,76.18,76.22,105119.0,76.23,76.25,76.18,76.22,105119.0
2024-06-17 12:10:00,76.23,76.26,76.18,76.23,75843.0,76.23,76.26,76.18,76.23,75843.0
2024-06-17 12:20:00,76.23,76.4,76.22,76.4,79486.0,76.23,76.4,76.22,76.4,79486.0
2024-06-17 12:30:00,76.4,76.45,76.37,76.39,50961.0,76.4,76.45,76.37,76.39,50961.0
2024-06-17 12:40:00,76.39,76.5,76.37,76.49,97500.0,76.39,76.5,76.37,76.49,97500.0
2024-06-17 12:50:00,76.5,76.5,76.3,76.33,119213.0,76.5,76.5,76.3,76.33,119213.0
2024-06-17 13:00:00,76.34,76.39,76.29,76.33,168015.0,76.34,76.39,76.29,76.33,168015.0
2024-06-17 13:10:00,76.33,76.37,76.26,76.36,90568.0,76.33,76.37,76.26,76.36,90568.0
2024-06-17 13:20:00,76.36,76.39,76.25,76.27,44596.0,76.36,76.39,76.25,76.27,44596.0
2024-06-17 13:30:00,76.28,76.45,76.27,76.37,108152.0,76.28,76.45,76.27,76.37,108152.0
2024-06-17 13:40:00,76.36,76.4,76.34,76.36,55985.0,76.36,76.4,76.34,76.36,55985.0
2024-06-17 13:50:00,76.35,76.4,76.32,76.38,36561.0,76.35,76.4,76.32,76.38,36561.0
2024-06-17 14:00:00,76.38,76.44,76.37,76.42,81440.0,76.38,76.44,76.37,76.42,81440.0
2024-06-17 14:10:00,76.42,76.44,76.31,76.35,88161.0,76.42,76.44,76.31,76.35,88161.0
2024-06-17 14:20:00,76.35,76.41,76.34,76.4,90592.0,76.35,76.41,76.34,76.4,90592.0
2024-06-17 14:30:00,76.4,76.41,76.32,76.37,44801.0,76.4,76.41,76.32,76.37,44801.0
2024-06-17 14:40:00,76.37,76.39,76.32,76.33,32169.0,76.37,76.39,76.32,76.33,32169.0
2024-06-17 14:50:00,76.32,76.32,76.27,76.3,36309.0,76.32,76.32,76.27,76.3,36309.0
2024-06-17 15:00:00,76.3,76.32,76.26,76.3,75680.0,76.3,76.32,76.26,76.3,75680.0
2024-06-17 15:10:00,76.3,76.35,76.3,76.33,49566.0,76.3,76.35,76.3,76.33,49566.0
2024-06-17 15:20:00,76.32,76.33,76.24,76.25,126354.0,76.32,76.33,76.24,76.25,126354.0
2024-06-17 15:30:00,76.24,76.26,76.15,76.2,218148.0,76.24,76.26,76.15,76.2,218148.0
2024-06-17 15:40:00,76.2,76.21,76.0,76.02,149680.0,76.2,76.21,76.0,76.02,149680.0
2024-06-17 15:50:00,76.01,76.2,75.98,76.19,666432.0,76.01,76.2,75.98,76.19,666432.0
2024-06-18 09:30:00,76.13,76.25,75.38,75.7,225879.0,76.13,76.25,75.38,75.7,225879.0
2024-06-18 09:40:00,75.69,75.9,75.54,75.71,73985.0,75.69,75.9,75.54,75.71,73985.0
2024-06-18 09:50:00,75.71,75.86,75.61,75.74,73273.0,75.71,75.86,75.61,75.74,73273.0
2024-06-18 10:00:00,75.73,75.98,75.73,75.96,67986.0,75.73,75.98,75.73,75.96,67986.0
2024-06-18 10:10:00,75.96,76.1,75.94,76.1,56439.0,75.96,76.1,75.94,76.1,56439.0
2024-06-18 10:20:00,76.1,76.11,75.96,76.06,112225.0,76.1,76.11,75.96,76.06,112225.0
2024-06-18 10:30:00,76.06,76.17,76.06,76.13,66690.0,76.06,76.17,76.06,76.13,66690.0
2024-06-18 10:40:00,76.14,76.28,76.1,76.22,83863.0,76.14,76.28,76.1,76.22,83863.0
2024-06-18 10:50:00,76.21,76.27,76.09,76.12,160225.0,76.21,76.27,76.09,76.12,160225.0
2024-06-18 11:00:00,76.14,76.25,76.13,76.17,61662.0,76.14,76.25,76.13,76.17,61662.0
2024-06-18 11:10:00,76.17,76.25,76.05,76.22,178336.0,76.17,76.25,76.05,76.22,178336.0
2024-06-18 11:20:00,76.23,76.3,76.2,76.22,75529.0,76.23,76.3,76.2,76.22,75529.0
2024-06-18 11:30:00,76.2,76.26,76.15,76.16,36601.0,76.2,76.26,76.15,76.16,36601.0
2024-06-18 11:40:00,76.15,76.27,76.15,76.27,61519.0,76.15,76.27,76.15,76.27,61519.0
2024-06-18 11:50:00,76.27,76.31,76.25,76.28,37522.0,76.27,76.31,76.25,76.28,37522.0
2024-06-18 12:00:00,76.27,76.34,76.26,76.31,50721.0,76.27,76.34,76.26,76.31,50721.0
2024-06-18 12:10:00,76.31,76.37,76.26,76.33,76441.0,76.31,76.37,76.26,76.33,76441.0
2024-06-18 12:20:00,76.33,76.48,76.32,76.39,48842.0,76.33,76.48,76.32,76.39,48842.0
2024-06-18 12:30:00,76.39,76.49,76.39,76.42,45376.0,76.39,76.49,76.39,76.42,45376.0
2024-06-18 12:40:00,76.42,76.45,76.38,76.39,31513.0,76.42,76.45,76.38,76.39,31513.0
2024-06-18 12:50:00,76.39,76.48,76.34,76.39,132949.0,76.39,76.48,76.34,76.39,132949.0
2024-06-18 13:00:00,76.38,76.41,76.34,76.39,49093.0,76.38,76.41,76.34,76.39,49093.0
2024-06-18 13:10:00,76.38,76.41,76.31,76.34,34161.0,76.38,76.41,76.31,76.34,34161.0
2024-06-18 13:20:00,76.34,76.36,76.3,76.35,27496.0,76.34,76.36,76.3,76.35,27496.0
2024-06-18 13:30:00,76.35,76.4,76.32,76.33,33948.0,76.35,76.4,76.32,76.33,33948.0
2024-06-18 13:40:00,76.34,76.4,76.33,76.4,84195.0,76.34,76.4,76.33,76.4,84195.0
2024-06-18 13:50:00,76.4,76.4,76.28,76.32,38012.0,76.4,76.4,76.28,76.32,38012.0
2024-06-18 14:00:00,76.31,76.32,76.19,76.27,35094.0,76.31,76.32,76.19,76.27,35094.0
2024-06-18 14:10:00,76.27,76.42,76.26,76.42,94069.0,76.27,76.42,76.26,76.42,94069.0
2024-06-18 14:20:00,76.42,76.46,76.38,76.42,97043.0,76.42,76.46,76.38,76.42,97043.0
2024-06-18 14:30:00,76.42,76.47,76.38,76.4,77044.0,76.42,76.47,76.38,76.4,77044.0
2024-06-18 14:40:00,76.4,76.4,76.31,76.31,58720.0,76.4,76.4,76.31,76.31,58720.0
2024-06-18 14:50:00,76.31,76.38,76.29,76.36,59957.0,76.31,76.38,76.29,76.36,59957.0
2024-06-18 15:00:00,76.36,76.38,76.33,76.36,38411.0,76.36,76.38,76.33,76.36,38411.0
2024-06-18 15:10:00,76.36,76.39,76.28,76.33,126327.0,76.36,76.39,76.28,76.33,126327.0
2024-06-18 15:20:00,76.34,76.44,76.33,76.39,65726.0,76.34,76.44,76.33,76.39,65726.0
2024-06-18 15:30:00,76.39,76.43,76.36,76.41,97588.0,76.39,76.43,76.36,76.41,97588.0
2024-06-18 15:40:00,76.4,76.43,76.28,76.29,154202.0,76.4,76.43,76.28,76.29,154202.0
2024-06-18 15:50:00,76.28,76.37,76.24,76.34,428341.0,76.28,76.37,76.24,76.34,428341.0
2024-06-20 09:30:00,76.6,76.89,76.4,76.89,255844.0,76.6,76.89,76.4,76.89,255844.0
2024-06-20 09:40:00,76.88,76.89,76.58,76.75,111236.0,76.88,76.89,76.58,76.75,111236.0
2024-06-20 09:50:00,76.75,76.87,76.55,76.73,503600.0,76.75,76.87,76.55,76.73,503600.0
2024-06-20 10:00:00,76.73,76.94,76.7,76.78,278469.0,76.73,76.94,76.7,76.78,278469.0
2024-06-20 10:10:00,76.78,76.92,76.7,76.8,150957.0,76.78,76.92,76.7,76.8,150957.0
2024-06-20 10:20:00,76.81,76.91,76.75,76.86,554612.0,76.81,76.91,76.75,76.86,554612.0
2024-06-20 10:30:00,76.85,76.87,76.67,76.8,109029.0,76.85,76.87,76.67,76.8,109029.0
2024-06-20 10:40:00,76.78,76.78,76.7,76.7,88161.0,76.78,76.78,76.7,76.7,88161.0
2024-06-20 10:50:00,76.7,76.77,76.68,76.76,42747.0,76.7,76.77,76.68,76.76,42747.0
2024-06-20 11:00:00,76.77,76.89,76.74,76.8,77066.0,76.77,76.89,76.74,76.8,77066.0
2024-06-20 11:10:00,76.8,76.97,76.79,76.9,53928.0,76.8,76.97,76.79,76.9,53928.0
2024-06-20 11:20:00,76.9,76.95,76.66,76.73,90185.0,76.9,76.95,76.66,76.73,90185.0
2024-06-20 11:30:00,76.72,76.75,76.66,76.66,25787.0,76.72,76.75,76.66,76.66,25787.0
2024-06-20 11:40:00,76.67,76.73,76.63,76.64,14399.0,76.67,76.73,76.63,76.64,14399.0
2024-06-20 11:50:00,76.65,76.73,76.65,76.69,23033.0,76.65,76.73,76.65,76.69,23033.0
2024-06-20 12:00:00,76.69,76.76,76.68,76.73,25513.0,76.69,76.76,76.68,76.73,25513.0
2024-06-20 12:10:00,76.73,76.86,76.73,76.86,26364.0,76.73,76.86,76.73,76.86,26364.0
2024-06-20 12:20:00,76.86,76.87,76.8,76.84,28976.0,76.86,76.87,76.8,76.84,28976.0
2024-06-20 12:30:00,76.84,76.89,76.79,76.82,84324.0,76.84,76.89,76.79,76.82,84324.0
2024-06-20 12:40:00,76.81,76.83,76.7,76.77,74182.0,76.81,76.83,76.7,76.77,74182.0
2024-06-20 12:50:00,76.77,76.8,76.64,76.66,26965.0,76.77,76.8,76.64,76.66,26965.0
2024-06-20 13:00:00,76.66,76.68,76.55,76.56,33549.0,76.66,76.68,76.55,76.56,33549.0
2024-06-20 13:10:00,76.56,76.64,76.56,76.61,45134.0,76.56,76.64,76.56,76.61,45134.0
2024-06-20 13:20:00,76.62,76.72,76.61,76.72,48686.0,76.62,76.72,76.61,76.72,48686.0
2024-06-20 13:30:00,76.73,76.77,76.66,76.73,49577.0,76.73,76.77,76.66,76.73,49577.0
2024-06-20 13:40:00,76.74,76.82,76.74,76.74,43580.0,76.74,76.82,76.74,76.74,43580.0
2024-06-20 13:50:00,76.76,76.85,76.73,76.81,32321.0,76.76,76.85,76.73,76.81,32321.0
2024-06-20 14:00:00,76.81,76.95,76.81,76.93,38337.0,76.81,76.95,76.81,76.93,38337.0
2024-06-20 14:10:00,76.93,77.01,76.92,76.98,61713.0,76.93,77.01,76.92,76.98,61713.0
2024-06-20 14:20:00,76.98,77.03,76.93,77.02,42869.0,76.98,77.03,76.93,77.02,42869.0
2024-06-20 14:30:00,77.02,77.06,76.98,77.01,51987.0,77.02,77.06,76.98,77.01,51987.0
2024-06-20 14:40:00,77.02,77.18,76.99,77.17,958458.0,77.02,77.18,76.99,77.17,958458.0
2024-06-20 14:50:00,77.18,77.26,77.16,77.17,70400.0,77.18,77.26,77.16,77.17,70400.0
2024-06-20 15:00:00,77.17,77.17,76.9,76.94,136437.0,77.17,77.17,76.9,76.94,136437.0
2024-06-20 15:10:00,76.94,77.03,76.91,77.0,63177.0,76.94,77.03,76.91,77.0,63177.0
2024-06-20 15:20:00,77.01,77.04,76.96,77.04,72502.0,77.01,77.04,76.96,77.04,72502.0
2024-06-20 15:30:00,77.04,77.09,76.91,77.05,128767.0,77.04,77.09,76.91,77.05,128767.0
2024-06-20 15:40:00,77.05,77.09,76.88,76.91,190234.0,77.05,77.09,76.88,76.91,190234.0
2024-06-20 15:50:00,76.91,77.02,76.89,76.99,855542.0,76.91,77.02,76.89,76.99,855542.0
2024-06-21 09:30:00,77.1,77.27,76.9,77.01,1126189.0,77.1,77.27,76.9,77.01,1126189.0
2024-06-21 09:40:00,77.04,77.38,77.0,77.36,135850.0,77.04,77.38,77.0,77.36,135850.0
2024-06-21 09:50:00,77.36,77.41,77.11,77.37,83953.0,77.36,77.41,77.11,77.37,83953.0
2024-06-21 10:00:00,77.37,77.46,77.22,77.38,110804.0,77.37,77.46,77.22,77.38,110804.0
2024-06-21 10:10:00,77.37,77.48,77.37,77.43,54325.0,77.37,77.48,77.37,77.43,54325.0
2024-06-21 10:20:00,77.42,77.47,77.35,77.42,65812.0,77.42,77.47,77.35,77.42,65812.0
2024-06-21 10:30:00,77.42,77.45,77.2,77.44,102689.0,77.42,77.45,77.2,77.44,102689.0
2024-06-21 10:40:00,77.44,77.46,77.32,77.36,69631.0,77.44,77.46,77.32,77.36,69631.0
2024-06-21 10:50:00,77.35,77.47,77.32,77.47,54929.0,77.35,77.47,77.32,77.47,54929.0
2024-06-21 11:00:00,77.48,77.5,77.38,77.4,63678.0,77.48,77.5,77.38,77.4,63678.0
2024-06-21 11:10:00,77.39,77.41,77.18,77.21,94429.0,77.39,77.41,77.18,77.21,94429.0
2024-06-21 11:20:00,77.21,77.25,77.12,77.16,75793.0,77.21,77.25,77.12,77.16,75793.0
2024-06-21 11:30:00,77.15,77.25,77.11,77.21,68470.0,77.15,77.25,77.11,77.21,68470.0
2024-06-21 11:40:00,77.21,77.32,77.13,77.29,84142.0,77.21,77.32,77.13,77.29,84142.0
2024-06-21 11:50:00,77.29,77.32,77.2,77.32,52126.0,77.29,77.32,77.2,77.32,52126.0
2024-06-21 12:00:00,77.31,77.35,77.18,77.19,41767.0,77.31,77.35,77.18,77.19,41767.0
2024-06-21 12:10:00,77.19,77.29,77.18,77.2,28769.0,77.19,77.29,77.18,77.2,28769.0
2024-06-21 12:20:00,77.2,77.23,77.17,77.22,46018.0,77.2,77.23,77.17,77.22,46018.0
2024-06-21 12:30:00,77.22,77.3,77.21,77.28,58867.0,77.22,77.3,77.21,77.28,58867.0
2024-06-21 12:40:00,77.28,77.29,77.21,77.23,45156.0,77.28,77.29,77.21,77.23,45156.0
2024-06-21 12:50:00,77.22,77.3,77.19,77.23,72822.0,77.22,77.3,77.19,77.23,72822.0
2024-06-21 13:00:00,77.22,77.31,77.2,77.24,25613.0,77.22,77.31,77.2,77.24,25613.0
2024-06-21 13:10:00,77.25,77.29,77.2,77.29,59200.0,77.25,77.29,77.2,77.29,59200.0
2024-06-21 13:20:00,77.28,77.32,77.26,77.31,30807.0,77.28,77.32,77.26,77.31,30807.0
2024-06-21 13:30:00,77.31,77.38,77.28,77.38,44003.0,77.31,77.38,77.28,77.38,44003.0
2024-06-21 13:40:00,77.37,77.42,77.34,77.38,32397.0,77.37,77.42,77.34,77.38,32397.0
2024-06-21 13:50:00,77.39,77.42,77.36,77.36,29648.0,77.39,77.42,77.36,77.36,29648.0
2024-06-21 14:00:00,77.37,77.51,77.36,77.51,79822.0,77.37,77.51,77.36,77.51,79822.0
2024-06-21 14:10:00,77.51,77.54,77.48,77.51,44647.0,77.51,77.54,77.48,77.51,44647.0
2024-06-21 14:20:00,77.5,77.54,77.42,77.47,64631.0,77.5,77.54,77.42,77.47,64631.0
2024-06-21 14:30:00,77.46,77.5,77.45,77.45,59795.0,77.46,77.5,77.45,77.45,59795.0
2024-06-21 14:40:00,77.45,77.48,77.41,77.44,44992.0,77.45,77.48,77.41,77.44,44992.0
2024-06-21 14:50:00,77.45,77.55,77.44,77.54,79410.0,77.45,77.55,77.44,77.54,79410.0
2024-06-21 15:00:00,77.54,77.56,77.5,77.54,80234.0,77.54,77.56,77.5,77.54,80234.0
2024-06-21 15:10:00,77.54,77.59,77.52,77.59,107403.0,77.54,77.59,77.52,77.59,107403.0
2024-06-21 15:20:00,77.59,77.61,77.53,77.55,71938.0,77.59,77.61,77.53,77.55,71938.0
2024-06-21 15:30:00,77.54,77.63,77.49,77.56,251554.0,77.54,77.63,77.49,77.56,251554.0
2024-06-21 15:40:00,77.56,77.61,77.47,77.51,292161.0,77.56,77.61,77.47,77.51,292161.0
2024-06-21 15:50:00,77.51,77.81,77.51,77.7,848456.0,77.51,77.81,77.51,77.7,848456.0
2024-06-24 09:30:00,77.7,77.99,77.47,77.59,224271.0,77.7,77.99,77.47,77.59,224271.0
2024-06-24 09:40:00,77.59,77.59,77.18,77.27,102527.0,77.59,77.59,77.18,77.27,102527.0
2024-06-24 09:50:00,77.3,77.36,77.18,77.28,168737.0,77.3,77.36,77.18,77.28,168737.0
2024-06-24 10:00:00,77.27,77.42,77.13,77.42,134793.0,77.27,77.42,77.13,77.42,134793.0
2024-06-24 10:10:00,77.4,77.53,77.32,77.48,179729.0,77.4,77.53,77.32,77.48,179729.0
2024-06-24 10:20:00,77.47,77.62,77.47,77.53,64622.0,77.47,77.62,77.47,77.53,64622.0
2024-06-24 10:30:00,77.55,77.61,77.49,77.6,59730.0,77.55,77.61,77.49,77.6,59730.0
2024-06-24 10:40:00,77.6,77.71,77.54,77.54,89673.0,77.6,77.71,77.54,77.54,89673.0
2024-06-24 10:50:00,77.52,77.67,77.47,77.62,54819.0,77.52,77.67,77.47,77.62,54819.0
2024-06-24 11:00:00,77.63,77.63,77.51,77.52,26851.0,77.63,77.63,77.51,77.52,26851.0
2024-06-24 11:10:00,77.52,77.56,77.45,77.55,62538.0,77.52,77.56,77.45,77.55,62538.0
2024-06-24 11:20:00,77.55,77.59,77.5,77.56,42621.0,77.55,77.59,77.5,77.56,42621.0
2024-06-24 11:30:00,77.56,77.56,77.49,77.51,30535.0,77.56,77.56,77.49,77.51,30535.0
2024-06-24 11:40:00,77.51,77.55,77.45,77.45,34113.0,77.51,77.55,77.45,77.45,34113.0
2024-06-24 11:50:00,77.45,77.55,77.45,77.54,33474.0,77.45,77.55,77.45,77.54,33474.0
2024-06-24 12:00:00,77.54,77.56,77.5,77.53,40202.0,77.54,77.56,77.5,77.53,40202.0
2024-06-24 12:10:00,77.54,77.54,77.48,77.53,32904.0,77.54,77.54,77.48,77.53,32904.0
2024-06-24 12:20:00,77.53,77.6,77.48,77.52,88857.0,77.53,77.6,77.48,77.52,88857.0
2024-06-24 12:30:00,77.52,77.57,77.49,77.57,66917.0,77.52,77.57,77.49,77.57,66917.0
2024-06-24 12:40:00,77.56,77.62,77.5,77.56,173003.0,77.56,77.62,77.5,77.56,173003.0
2024-06-24 12:50:00,77.56,77.57,77.5,77.52,62249.0,77.56,77.57,77.5,77.52,62249.0
2024-06-24 13:00:00,77.51,77.52,77.31,77.32,72525.0,77.51,77.52,77.31,77.32,72525.0
2024-06-24 13:10:00,77.31,77.4,77.25,77.31,50463.0,77.31,77.4,77.25,77.31,50463.0
2024-06-24 13:20:00,77.32,77.35,77.24,77.34,66560.0,77.32,77.35,77.24,77.34,66560.0
2024-06-24 13:30:00,77.34,77.34,77.25,77.3,32510.0,77.34,77.34,77.25,77.3,32510.0
2024-06-24 13:40:00,77.31,77.32,77.16,77.18,26443.0,77.31,77.32,77.16,77.18,26443.0
2024-06-24 13:50:00,77.19,77.23,77.15,77.19,31918.0,77.19,77.23,77.15,77.19,31918.0
2024-06-24 14:00:00,77.19,77.19,76.97,77.03,118754.0,77.19,77.19,76.97,77.03,118754.0
2024-06-24 14:10:00,77.04,77.06,76.99,77.06,75761.0,77.04,77.06,76.99,77.06,75761.0
2024-06-24 14:20:00,77.05,77.1,76.96,77.01,85157.0,77.05,77.1,76.96,77.01,85157.0
2024-06-24 14:30:00,77.01,77.02,76.92,76.92,35611.0,77.01,77.02,76.92,76.92,35611.0
2024-06-24 14:40:00,76.92,76.96,76.88,76.88,45558.0,76.92,76.96,76.88,76.88,45558.0
2024-06-24 14:50:00,76.88,76.9,76.78,76.79,56423.0,76.88,76.9,76.78,76.79,56423.0
2024-06-24 15:00:00,76.78,76.82,76.67,76.72,67954.0,76.78,76.82,76.67,76.72,67954.0
2024-06-24 15:10:00,76.71,76.71,76.54,76.59,59682.0,76.71,76.71,76.54,76.59,59682.0
2024-06-24 15:20:00,76.58,76.65,76.56,76.64,56174.0,76.58,76.65,76.56,76.64,56174.0
2024-06-24 15:30:00,76.63,76.72,76.62,76.71,66353.0,76.63,76.72,76.62,76.71,66353.0
2024-06-24 15:40:00,76.72,76.79,76.7,76.76,94798.0,76.72,76.79,76.7,76.76,94798.0
2024-06-24 15:50:00,76.76,76.85,76.69,76.7,490670.0,76.76,76.85,76.69,76.7,490670.0
2024-06-25 09:30:00,76.9,77.2,76.71,76.84,404966.0,76.9,77.2,76.71,76.84,404966.0
2024-06-25 09:40:00,76.85,76.96,76.68,76.81,231697.0,76.85,76.96,76.68,76.81,231697.0
2024-06-25 09:50:00,76.8,76.98,76.68,76.68,78777.0,76.8,76.98,76.68,76.68,78777.0
2024-06-25 10:00:00,76.69,76.9,76.66,76.76,113859.0,76.69,76.9,76.66,76.76,113859.0
2024-06-25 10:10:00,76.77,76.93,76.77,76.87,50875.0,76.77,76.93,76.77,76.87,50875.0
2024-06-25 10:20:00,76.87,76.93,76.76,76.77,53041.0,76.87,76.93,76.76,76.77,53041.0
2024-06-25 10:30:00,76.77,76.81,76.73,76.78,49284.0,76.77,76.81,76.73,76.78,49284.0
2024-06-25 10:40:00,76.78,76.81,76.71,76.78,87858.0,76.78,76.81,76.71,76.78,87858.0
2024-06-25 10:50:00,76.78,76.82,76.74,76.81,40017.0,76.78,76.82,76.74,76.81,40017.0
2024-06-25 11:00:00,76.81,76.83,76.75,76.77,25953.0,76.81,76.83,76.75,76.77,25953.0
2024-06-25 11:10:00,76.78,76.81,76.77,76.8,27481.0,76.78,76.81,76.77,76.8,27481.0
2024-06-25 11:20:00,76.8,76.83,76.78,76.81,59911.0,76.8,76.83,76.78,76.81,59911.0
2024-06-25 11:30:00,76.8,76.81,76.75,76.78,48732.0,76.8,76.81,76.75,76.78,48732.0
2024-06-25 11:40:00,76.78,76.8,76.72,76.79,49984.0,76.78,76.8,76.72,76.79,49984.0
2024-06-25 11:50:00,76.78,76.8,76.76,76.78,127233.0,76.78,76.8,76.76,76.78,127233.0
2024-06-25 12:00:00,76.78,76.8,76.72,76.74,185173.0,76.78,76.8,76.72,76.74,185173.0
2024-06-25 12:10:00,76.74,76.76,76.71,76.75,27206.0,76.74,76.76,76.71,76.75,27206.0
2024-06-25 12:20:00,76.75,76.76,76.71,76.72,60422.0,76.75,76.76,76.71,76.72,60422.0
2024-06-25 12:30:00,76.72,76.72,76.64,76.67,96692.0,76.72,76.72,76.64,76.67,96692.0
2024-06-25 12:40:00,76.67,76.7,76.63,76.7,60335.0,76.67,76.7,76.63,76.7,60335.0
2024-06-25 12:50:00,76.7,76.73,76.66,76.73,25994.0,76.7,76.73,76.66,76.73,25994.0
2024-06-25 13:00:00,76.73,76.75,76.66,76.74,40092.0,76.73,76.75,76.66,76.74,40092.0
2024-06-25 13:10:00,76.73,76.75,76.69,76.73,174625.0,76.73,76.75,76.69,76.73,174625.0
2024-06-25 13:20:00,76.73,76.79,76.73,76.74,81852.0,76.73,76.79,76.73,76.74,81852.0
2024-06-25 13:30:00,76.75,76.91,76.74,76.89,271497.0,76.75,76.91,76.74,76.89,271497.0
2024-06-25 13:40:00,76.89,77.27,76.8,77.27,491354.0,76.89,77.27,76.8,77.27,491354.0
2024-06-25 13:50:00,77.26,77.4,77.14,77.15,81721.0,77.26,77.4,77.14,77.15,81721.0
2024-06-25 14:00:00,77.15,77.4,77.15,77.39,270155.0,77.15,77.4,77.15,77.39,270155.0
2024-06-25 14:10:00,77.39,77.41,77.22,77.25,76771.0,77.39,77.41,77.22,77.25,76771.0
2024-06-25 14:20:00,77.25,77.27,77.19,77.26,114966.0,77.25,77.27,77.19,77.26,114966.0
2024-06-25 14:30:00,77.26,77.27,77.22,77.23,38023.0,77.26,77.27,77.22,77.23,38023.0
2024-06-25 14:40:00,77.23,77.27,77.16,77.17,38562.0,77.23,77.27,77.16,77.17,38562.0
2024-06-25 14:50:00,77.18,77.27,77.18,77.27,36421.0,77.18,77.27,77.18,77.27,36421.0
2024-06-25 15:00:00,77.27,77.32,77.25,77.3,37966.0,77.27,77.32,77.25,77.3,37966.0
2024-06-25 15:10:00,77.31,77.34,77.27,77.3,44533.0,77.31,77.34,77.27,77.3,44533.0
2024-06-25 15:20:00,77.3,77.34,77.26,77.33,41599.0,77.3,77.34,77.26,77.33,41599.0
2024-06-25 15:30:00,77.33,77.33,77.28,77.29,55375.0,77.33,77.33,77.28,77.29,55375.0
2024-06-25 15:40:00,77.29,77.3,77.2,77.25,88245.0,77.29,77.3,77.2,77.25,88245.0
2024-06-25 15:50:00,77.25,77.6,77.23,77.53,389172.0,77.25,77.6,77.23,77.53,389172.0
2024-06-26 09:30:00,77.17,77.21,76.76,76.98,270771.0,77.17,77.21,76.76,76.98,270771.0
2024-06-26 09:40:00,76.97,77.03,76.79,76.86,104519.0,76.97,77.03,76.79,76.86,104519.0
2024-06-26 09:50:00,76.89,77.07,76.89,77.01,67349.0,76.89,77.07,76.89,77.01,67349.0
2024-06-26 10:00:00,77.02,77.32,77.0,77.21,76955.0,77.02,77.32,77.0,77.21,76955.0
2024-06-26 10:10:00,77.22,77.32,77.09,77.17,72661.0,77.22,77.32,77.09,77.17,72661.0
2024-06-26 10:20:00,77.17,77.28,77.16,77.17,41801.0,77.17,77.28,77.16,77.17,41801.0
2024-06-26 10:30:00,77.17,77.21,77.08,77.17,53188.0,77.17,77.21,77.08,77.17,53188.0
2024-06-26 10:40:00,77.16,77.26,77.16,77.19,38894.0,77.16,77.26,77.16,77.19,38894.0
2024-06-26 10:50:00,77.18,77.21,77.16,77.2,42471.0,77.18,77.21,77.16,77.2,42471.0
2024-06-26 11:00:00,77.22,77.25,77.19,77.22,34422.0,77.22,77.25,77.19,77.22,34422.0
2024-06-26 11:10:00,77.22,77.22,77.13,77.18,33986.0,77.22,77.22,77.13,77.18,33986.0
2024-06-26 11:20:00,77.2,77.31,77.19,77.23,38118.0,77.2,77.31,77.19,77.23,38118.0
2024-06-26 11:30:00,77.26,77.28,77.23,77.23,31626.0,77.26,77.28,77.23,77.23,31626.0
2024-06-26 11:40:00,77.23,77.27,77.21,77.24,32375.0,77.23,77.27,77.21,77.24,32375.0
2024-06-26 11:50:00,77.25,77.29,77.21,77.28,95986.0,77.25,77.29,77.21,77.28,95986.0
2024-06-26 12:00:00,77.29,77.36,77.26,77.32,50843.0,77.29,77.36,77.26,77.32,50843.0
2024-06-26 12:10:00,77.34,77.37,77.3,77.33,71009.0,77.34,77.37,77.3,77.33,71009.0
2024-06-26 12:20:00,77.33,77.37,77.31,77.37,25484.0,77.33,77.37,77.31,77.37,25484.0
2024-06-26 12:30:00,77.37,77.41,77.25,77.26,32874.0,77.37,77.41,77.25,77.26,32874.0
2024-06-26 12:40:00,77.25,77.29,77.24,77.27,30490.0,77.25,77.29,77.24,77.27,30490.0
2024-06-26 12:50:00,77.28,77.39,77.27,77.39,23935.0,77.28,77.39,77.27,77.39,23935.0
2024-06-26 13:00:00,77.39,77.4,77.34,77.38,27661.0,77.39,77.4,77.34,77.38,27661.0
2024-06-26 13:10:00,77.39,77.43,77.36,77.38,38972.0,77.39,77.43,77.36,77.38,38972.0
2024-06-26 13:20:00,77.37,77.4,77.33,77.36,36608.0,77.37,77.4,77.33,77.36,36608.0
2024-06-26 13:30:00,77.35,77.36,77.26,77.28,117698.0,77.35,77.36,77.26,77.28,117698.0
2024-06-26 13:40:00,77.28,77.32,77.24,77.25,51168.0,77.28,77.32,77.24,77.25,51168.0
2024-06-26 13:50:00,77.24,77.25,77.11,77.2,127950.0,77.24,77.25,77.11,77.2,127950.0
2024-06-26 14:00:00,77.2,77.21,77.18,77.19,333856.0,77.2,77.21,77.18,77.19,333856.0
2024-06-26 14:10:00,77.18,77.26,77.17,77.26,46490.0,77.18,77.26,77.17,77.26,46490.0
2024-06-26 14:20:00,77.25,77.36,77.25,77.33,32512.0,77.25,77.36,77.25,77.33,32512.0
2024-06-26 14:30:00,77.31,77.38,77.3,77.33,35583.0,77.31,77.38,77.3,77.33,35583.0
2024-06-26 14:40:00,77.33,77.4,77.29,77.37,45759.0,77.33,77.4,77.29,77.37,45759.0
2024-06-26 14:50:00,77.37,77.4,77.28,77.3,149809.0,77.37,77.4,77.28,77.3,149809.0
2024-06-26 15:00:00,77.31,77.34,77.28,77.3,42781.0,77.31,77.34,77.28,77.3,42781.0
2024-06-26 15:10:00,77.3,77.32,77.26,77.3,63496.0,77.3,77.32,77.26,77.3,63496.0
2024-06-26 15:20:00,77.3,77.31,77.18,77.19,154093.0,77.3,77.31,77.18,77.19,154093.0
2024-06-26 15:30:00,77.19,77.19,77.05,77.06,154954.0,77.19,77.19,77.05,77.06,154954.0
2024-06-26 15:40:00,77.07,77.07,76.95,77.0,141327.0,77.07,77.07,76.95,77.0,141327.0
2024-06-26 15:50:00,77.0,77.17,76.97,77.06,514169.0,77.0,77.17,76.97,77.06,514169.0
2024-06-27 09:30:00,77.15,77.5,77.15,77.23,124877.0,77.15,77.5,77.15,77.23,124877.0
2024-06-27 09:40:00,77.24,77.32,76.93,77.0,123597.0,77.24,77.32,76.93,77.0,123597.0
2024-06-27 09:50:00,77.0,77.04,76.86,76.92,266303.0,77.0,77.04,76.86,76.92,266303.0
2024-06-27 10:00:00,76.92,76.95,76.65,76.79,69671.0,76.92,76.95,76.65,76.79,69671.0
2024-06-27 10:10:00,76.81,76.89,76.73,76.84,59194.0,76.81,76.89,76.73,76.84,59194.0
2024-06-27 10:20:00,76.85,76.92,76.81,76.86,34927.0,76.85,76.92,76.81,76.86,34927.0
2024-06-27 10:30:00,76.86,76.88,76.77,76.8,38866.0,76.86,76.88,76.77,76.8,38866.0
2024-06-27 10:40:00,76.79,76.85,76.75,76.81,34773.0,76.79,76.85,76.75,76.81,34773.0
2024-06-27 10:50:00,76.8,76.8,76.68,76.68,55665.0,76.8,76.8,76.68,76.68,55665.0
2024-06-27 11:00:00,76.68,76.79,76.67,76.77,42206.0,76.68,76.79,76.67,76.77,42206.0
2024-06-27 11:10:00,76.78,76.86,76.75,76.84,45783.0,76.78,76.86,76.75,76.84,45783.0
2024-06-27 11:20:00,76.85,76.86,76.78,76.81,29308.0,76.85,76.86,76.78,76.81,29308.0
2024-06-27 11:30:00,76.81,76.84,76.74,76.78,45835.0,76.81,76.84,76.74,76.78,45835.0
2024-06-27 11:40:00,76.77,76.79,76.72,76.76,41786.0,76.77,76.79,76.72,76.76,41786.0
2024-06-27 11:50:00,76.76,76.78,76.69,76.7,58284.0,76.76,76.78,76.69,76.7,58284.0
2024-06-27 12:00:00,76.7,76.84,76.66,76.83,56430.0,76.7,76.84,76.66,76.83,56430.0
2024-06-27 12:10:00,76.82,76.87,76.82,76.86,84631.0,76.82,76.87,76.82,76.86,84631.0
2024-06-27 12:20:00,76.85,76.85,76.8,76.81,32882.0,76.85,76.85,76.8,76.81,32882.0
2024-06-27 12:30:00,76.81,76.84,76.78,76.8,66042.0,76.81,76.84,76.78,76.8,66042.0
2024-06-27 12:40:00,76.79,76.81,76.78,76.78,23514.0,76.79,76.81,76.78,76.78,23514.0
2024-06-27 12:50:00,76.79,76.82,76.79,76.8,31915.0,76.79,76.82,76.79,76.8,31915.0
2024-06-27 13:00:00,76.8,76.88,76.8,76.87,21438.0,76.8,76.88,76.8,76.87,21438.0
2024-06-27 13:10:00,76.87,76.9,76.86,76.9,26534.0,76.87,76.9,76.86,76.9,26534.0
2024-06-27 13:20:00,76.9,76.92,76.88,76.9,37364.0,76.9,76.92,76.88,76.9,37364.0
2024-06-27 13:30:00,76.9,76.95,76.86,76.95,21461.0,76.9,76.95,76.86,76.95,21461.0
2024-06-27 13:40:00,76.95,76.96,76.91,76.92,33974.0,76.95,76.96,76.91,76.92,33974.0
2024-06-27 13:50:00,76.92,76.93,76.89,76.9,20343.0,76.92,76.93,76.89,76.9,20343.0
2024-06-27 14:00:00,76.9,76.9,76.8,76.84,43915.0,76.9,76.9,76.8,76.84,43915.0
2024-06-27 14:10:00,76.84,76.86,76.79,76.81,52384.0,76.84,76.86,76.79,76.81,52384.0
2024-06-27 14:20:00,76.81,76.88,76.78,76.87,78072.0,76.81,76.88,76.78,76.87,78072.0
2024-06-27 14:30:00,76.86,76.91,76.85,76.89,20756.0,76.86,76.91,76.85,76.89,20756.0
2024-06-27 14:40:00,76.89,76.95,76.88,76.95,21269.0,76.89,76.95,76.88,76.95,21269.0
2024-06-27 14:50:00,76.95,76.96,76.89,76.9,30540.0,76.95,76.96,76.89,76.9,30540.0
2024-06-27 15:00:00,76.9,76.95,76.88,76.95,52018.0,76.9,76.95,76.88,76.95,52018.0
2024-06-27 15:10:00,76.95,76.98,76.93,76.95,46733.0,76.95,76.98,76.93,76.95,46733.0
2024-06-27 15:20:00,76.96,77.05,76.96,77.05,89830.0,76.96,77.05,76.96,77.05,89830.0
2024-06-27 15:30:00,77.05,77.11,77.01,77.08,114462.0,77.05,77.11,77.01,77.08,114462.0
2024-06-27 15:40:00,77.06,77.08,77.03,77.04,71628.0,77.06,77.08,77.03,77.04,71628.0
2024-06-27 15:50:00,77.03,77.05,76.94,77.04,317570.0,77.03,77.05,76.94,77.04,317570.0
2024-06-28 09:30:00,77.01,77.44,76.94,77.21,175104.0,77.01,77.44,76.94,77.21,175104.0
2024-06-28 09:40:00,77.22,77.32,76.89,77.06,113628.0,77.22,77.32,76.89,77.06,113628.0
2024-06-28 09:50:00,77.06,77.06,76.75,76.77,140726.0,77.06,77.06,76.75,76.77,140726.0
2024-06-28 10:00:00,76.75,77.13,76.75,77.09,82314.0,76.75,77.13,76.75,77.09,82314.0
2024-06-28 10:10:00,77.08,77.16,76.85,76.88,72684.0,77.08,77.16,76.85,76.88,72684.0
2024-06-28 10:20:00,76.9,76.98,76.9,76.93,49706.0,76.9,76.98,76.9,76.93,49706.0
2024-06-28 10:30:00,76.96,76.98,76.87,76.97,35034.0,76.96,76.98,76.87,76.97,35034.0
2024-06-28 10:40:00,76.97,77.07,76.9,77.04,71662.0,76.97,77.07,76.9,77.04,71662.0
2024-06-28 10:50:00,77.03,77.14,76.98,77.14,42650.0,77.03,77.14,76.98,77.14,42650.0
2024-06-28 11:00:00,77.14,77.14,77.01,77.03,61169.0,77.14,77.14,77.01,77.03,61169.0
2024-06-28 11:10:00,77.03,77.11,76.99,77.05,52659.0,77.03,77.11,76.99,77.05,52659.0
2024-06-28 11:20:00,77.06,77.12,77.01,77.12,40242.0,77.06,77.12,77.01,77.12,40242.0
2024-06-28 11:30:00,77.13,77.22,77.1,77.2,85845.0,77.13,77.22,77.1,77.2,85845.0
2024-06-28 11:40:00,77.2,77.22,77.11,77.12,38688.0,77.2,77.22,77.11,77.12,38688.0
2024-06-28 11:50:00,77.12,77.19,77.11,77.17,31550.0,77.12,77.19,77.11,77.17,31550.0
2024-06-28 12:00:00,77.16,77.23,77.16,77.17,32679.0,77.16,77.23,77.16,77.17,32679.0
2024-06-28 12:10:00,77.16,77.21,77.09,77.2,51013.0,77.16,77.21,77.09,77.2,51013.0
2024-06-28 12:20:00,77.2,77.24,77.11,77.23,20522.0,77.2,77.24,77.11,77.23,20522.0
2024-06-28 12:30:00,77.23,77.29,77.22,77.28,37224.0,77.23,77.29,77.22,77.28,37224.0
2024-06-28 12:40:00,77.28,77.32,77.25,77.28,37707.0,77.28,77.32,77.25,77.28,37707.0
2024-06-28 12:50:00,77.28,77.3,77.21,77.23,34526.0,77.28,77.3,77.21,77.23,34526.0
2024-06-28 13:00:00,77.23,77.23,77.14,77.2,27962.0,77.23,77.23,77.14,77.2,27962.0
2024-06-28 13:10:00,77.2,77.2,77.1,77.13,38897.0,77.2,77.2,77.1,77.13,38897.0
2024-06-28 13:20:00,77.15,77.28,77.14,77.22,33405.0,77.15,77.28,77.14,77.22,33405.0
2024-06-28 13:30:00,77.22,77.22,77.06,77.09,46960.0,77.22,77.22,77.06,77.09,46960.0
2024-06-28 13:40:00,77.09,77.09,77.02,77.06,34355.0,77.09,77.09,77.02,77.06,34355.0
2024-06-28 13:50:00,77.07,77.13,77.03,77.08,43010.0,77.07,77.13,77.03,77.08,43010.0
2024-06-28 14:00:00,77.09,77.15,77.03,77.13,70155.0,77.09,77.15,77.03,77.13,70155.0
2024-06-28 14:10:00,77.13,77.16,77.08,77.09,69545.0,77.13,77.16,77.08,77.09,69545.0
2024-06-28 14:20:00,77.09,77.09,76.95,77.02,69588.0,77.09,77.09,76.95,77.02,69588.0
2024-06-28 14:30:00,77.01,77.06,76.94,76.94,54538.0,77.01,77.06,76.94,76.94,54538.0
2024-06-28 14:40:00,76.95,77.01,76.93,76.94,49107.0,76.95,77.01,76.93,76.94,49107.0
2024-06-28 14:50:00,76.94,77.02,76.92,76.99,46620.0,76.94,77.02,76.92,76.99,46620.0
2024-06-28 15:00:00,76.99,77.0,76.92,76.94,65006.0,76.99,77.0,76.92,76.94,65006.0
2024-06-28 15:10:00,76.94,76.98,76.92,76.95,74316.0,76.94,76.98,76.92,76.95,74316.0
2024-06-28 15:20:00,76.95,77.0,76.9,76.92,112069.0,76.95,77.0,76.9,76.92,112069.0
2024-06-28 15:30:00,76.92,76.94,76.7,76.9,126621.0,76.92,76.94,76.7,76.9,126621.0
2024-06-28 15:40:00,76.9,77.04,76.89,76.98,202593.0,76.9,77.04,76.89,76.98,202593.0
2024-06-28 15:50:00,76.98,77.17,76.96,77.03,659541.0,76.98,77.17,76.96,77.03,659541.0
2024-07-01 09:30:00,77.3,77.4,77.05,77.06,166837.0,77.3,77.4,77.05,77.06,166837.0
2024-07-01 09:40:00,77.07,77.67,77.07,77.67,97518.0,77.07,77.67,77.07,77.67,97518.0
2024-07-01 09:50:00,77.66,77.94,77.61,77.65,184153.0,77.66,77.94,77.61,77.65,184153.0
2024-07-01 10:00:00,77.66,77.95,77.47,77.5,111202.0,77.66,77.95,77.47,77.5,111202.0
2024-07-01 10:10:00,77.48,77.48,77.26,77.35,68830.0,77.48,77.48,77.26,77.35,68830.0
2024-07-01 10:20:00,77.35,77.36,77.1,77.13,52214.0,77.35,77.36,77.1,77.13,52214.0
2024-07-01 10:30:00,77.14,77.15,76.95,77.0,48622.0,77.14,77.15,76.95,77.0,48622.0
2024-07-01 10:40:00,77.0,77.01,76.82,76.83,43101.0,77.0,77.01,76.82,76.83,43101.0
2024-07-01 10:50:00,76.82,76.91,76.82,76.88,24725.0,76.82,76.91,76.82,76.88,24725.0
2024-07-01 11:00:00,76.88,76.88,76.7,76.77,25909.0,76.88,76.88,76.7,76.77,25909.0
2024-07-01 11:10:00,76.77,76.8,76.67,76.8,50999.0,76.77,76.8,76.67,76.8,50999.0
2024-07-01 11:20:00,76.79,76.79,76.69,76.71,27541.0,76.79,76.79,76.69,76.71,27541.0
2024-07-01 11:30:00,76.72,76.72,76.57,76.63,35361.0,76.72,76.72,76.57,76.63,35361.0
2024-07-01 11:40:00,76.62,76.63,76.46,76.47,23580.0,76.62,76.63,76.46,76.47,23580.0
2024-07-01 11:50:00,76.47,76.47,76.35,76.45,41709.0,76.47,76.47,76.35,76.45,41709.0
2024-07-01 12:00:00,76.44,76.44,76.34,76.41,23770.0,76.44,76.44,76.34,76.41,23770.0
2024-07-01 12:10:00,76.42,76.49,76.38,76.48,17810.0,76.42,76.49,76.38,76.48,17810.0
2024-07-01 12:20:00,76.49,76.53,76.46,76.46,30717.0,76.49,76.53,76.46,76.46,30717.0
2024-07-01 12:30:00,76.47,76.5,76.44,76.49,17950.0,76.47,76.5,76.44,76.49,17950.0
2024-07-01 12:40:00,76.48,76.52,76.43,76.44,29742.0,76.48,76.52,76.43,76.44,29742.0
2024-07-01 12:50:00,76.44,76.44,76.32,76.36,27159.0,76.44,76.44,76.32,76.36,27159.0
2024-07-01 13:00:00,76.35,76.39,76.3,76.38,25426.0,76.35,76.39,76.3,76.38,25426.0
2024-07-01 13:10:00,76.38,76.4,76.31,76.31,22371.0,76.38,76.4,76.31,76.31,22371.0
2024-07-01 13:20:00,76.32,76.37,76.29,76.29,24817.0,76.32,76.37,76.29,76.29,24817.0
2024-07-01 13:30:00,76.3,76.37,76.29,76.37,18351.0,76.3,76.37,76.29,76.37,18351.0
2024-07-01 13:40:00,76.37,76.43,76.32,76.39,21482.0,76.37,76.43,76.32,76.39,21482.0
2024-07-01 13:50:00,76.38,76.41,76.32,76.34,20393.0,76.38,76.41,76.32,76.34,20393.0
2024-07-01 14:00:00,76.33,76.37,76.29,76.35,24480.0,76.33,76.37,76.29,76.35,24480.0
2024-07-01 14:10:00,76.34,76.37,76.32,76.37,20978.0,76.34,76.37,76.32,76.37,20978.0
2024-07-01 14:20:00,76.35,76.37,76.32,76.36,23994.0,76.35,76.37,76.32,76.36,23994.0
2024-07-01 14:30:00,76.36,76.38,76.35,76.37,27251.0,76.36,76.38,76.35,76.37,27251.0
2024-07-01 14:40:00,76.36,76.39,76.34,76.37,23976.0,76.36,76.39,76.34,76.37,23976.0
2024-07-01 14:50:00,76.37,76.39,76.31,76.33,30898.0,76.37,76.39,76.31,76.33,30898.0
2024-07-01 15:00:00,76.32,76.32,76.25,76.29,49416.0,76.32,76.32,76.25,76.29,49416.0
2024-07-01 15:10:00,76.3,76.35,76.28,76.31,41929.0,76.3,76.35,76.28,76.31,41929.0
2024-07-01 15:20:00,76.31,76.32,76.24,76.28,36510.0,76.31,76.32,76.24,76.28,36510.0
2024-07-01 15:30:00,76.28,76.33,76.25,76.29,65852.0,76.28,76.33,76.25,76.29,65852.0
2024-07-01 15:40:00,76.3,76.39,76.27,76.37,62279.0,76.3,76.39,76.27,76.37,62279.0
2024-07-01 15:50:00,76.38,76.43,76.36,76.4,346027.0,76.38,76.43,76.36,76.4,346027.0
2024-07-02 09:30:00,76.39,76.73,76.39,76.66,118992.0,76.39,76.73,76.39,76.66,118992.0
2024-07-02 09:40:00,76.64,76.71,76.18,76.18,31402.0,76.64,76.71,76.18,76.18,31402.0
2024-07-02 09:50:00,76.18,76.22,76.01,76.03,18096.0,76.18,76.22,76.01,76.03,18096.0
2024-07-02 10:00:00,76.06,76.19,75.99,75.99,27642.0,76.06,76.19,75.99,75.99,27642.0
2024-07-02 10:10:00,75.97,76.03,75.91,75.98,47915.0,75.97,76.03,75.91,75.98,47915.0
2024-07-02 10:20:00,75.98,76.05,75.94,75.97,40195.0,75.98,76.05,75.94,75.97,40195.0
2024-07-02 10:30:00,75.99,76.1,75.97,76.06,66464.0,75.99,76.1,75.97,76.06,66464.0
2024-07-02 10:40:00,76.05,76.21,76.05,76.2,108395.0,76.05,76.21,76.05,76.2,108395.0
2024-07-02 10:50:00,76.21,76.28,76.19,76.19,38607.0,76.21,76.28,76.19,76.19,38607.0
2024-07-02 11:00:00,76.2,76.26,76.13,76.19,44074.0,76.2,76.26,76.13,76.19,44074.0
2024-07-02 11:10:00,76.18,76.28,76.17,76.2,30508.0,76.18,76.28,76.17,76.2,30508.0
2024-07-02 11:20:00,76.2,76.21,76.14,76.19,22921.0,76.2,76.21,76.14,76.19,22921.0
2024-07-02 11:30:00,76.19,76.19,76.04,76.05,38320.0,76.19,76.19,76.04,76.05,38320.0
2024-07-02 11:40:00,76.06,76.18,76.05,76.17,19656.0,76.06,76.18,76.05,76.17,19656.0
2024-07-02 11:50:00,76.17,76.2,76.13,76.14,34893.0,76.17,76.2,76.13,76.14,34893.0
2024-07-02 12:00:00,76.14,76.19,76.14,76.16,18959.0,76.14,76.19,76.14,76.16,18959.0
2024-07-02 12:10:00,76.16,76.24,76.12,76.2,47592.0,76.16,76.24,76.12,76.2,47592.0
2024-07-02 12:20:00,76.2,76.24,76.17,76.22,20693.0,76.2,76.24,76.17,76.22,20693.0
2024-07-02 12:30:00,76.22,76.22,76.15,76.19,14394.0,76.22,76.22,76.15,76.19,14394.0
2024-07-02 12:40:00,76.19,76.21,76.18,76.19,21967.0,76.19,76.21,76.18,76.19,21967.0
2024-07-02 12:50:00,76.19,76.23,76.18,76.22,23997.0,76.19,76.23,76.18,76.22,23997.0
2024-07-02 13:00:00,76.22,76.27,76.14,76.26,114770.0,76.22,76.27,76.14,76.26,114770.0
2024-07-02 13:10:00,76.27,76.28,76.19,76.24,21814.0,76.27,76.28,76.19,76.24,21814.0
2024-07-02 13:20:00,76.25,76.25,76.21,76.21,11724.0,76.25,76.25,76.21,76.21,11724.0
2024-07-02 13:30:00,76.22,76.27,76.18,76.25,26770.0,76.22,76.27,76.18,76.25,26770.0
2024-07-02 13:40:00,76.25,76.35,76.25,76.35,11214.0,76.25,76.35,76.25,76.35,11214.0
2024-07-02 13:50:00,76.36,76.42,76.36,76.37,14458.0,76.36,76.42,76.36,76.37,14458.0
2024-07-02 14:00:00,76.38,76.38,76.24,76.26,45460.0,76.38,76.38,76.24,76.26,45460.0
2024-07-02 14:10:00,76.26,76.28,76.23,76.23,27114.0,76.26,76.28,76.23,76.23,27114.0
2024-07-02 14:20:00,76.23,76.27,76.22,76.26,23127.0,76.23,76.27,76.22,76.26,23127.0
2024-07-02 14:30:00,76.26,76.35,76.24,76.35,21881.0,76.26,76.35,76.24,76.35,21881.0
2024-07-02 14:40:00,76.36,76.4,76.29,76.3,34612.0,76.36,76.4,76.29,76.3,34612.0
2024-07-02 14:50:00,76.3,76.35,76.28,76.34,33476.0,76.3,76.35,76.28,76.34,33476.0
2024-07-02 15:00:00,76.34,76.43,76.34,76.43,8333.0,76.34,76.43,76.34,76.43,8333.0
2024-07-02 15:10:00,76.43,76.45,76.39,76.43,15042.0,76.43,76.45,76.39,76.43,15042.0
2024-07-02 15:20:00,76.43,76.44,76.35,76.37,51240.0,76.43,76.44,76.35,76.37,51240.0
2024-07-02 15:30:00,76.36,76.37,76.3,76.31,73824.0,76.36,76.37,76.3,76.31,73824.0
2024-07-02 15:40:00,76.31,76.48,76.31,76.46,54909.0,76.31,76.48,76.31,76.46,54909.0
2024-07-02 15:50:00,76.45,76.55,76.41,76.55,221623.0,76.45,76.55,76.41,76.55,221623.0
2024-07-03 09:30:00,76.8,77.0,76.07,76.2,153803.0,76.8,77.0,76.07,76.2,153803.0
2024-07-03 09:40:00,76.2,76.3,76.0,76.11,51126.0,76.2,76.3,76.0,76.11,51126.0
2024-07-03 09:50:00,76.1,76.16,75.92,76.0,52022.0,76.1,76.16,75.92,76.0,52022.0
2024-07-03 10:00:00,76.02,76.12,75.81,75.81,63769.0,76.02,76.12,75.81,75.81,63769.0
2024-07-03 10:10:00,75.82,75.88,75.71,75.81,38875.0,75.82,75.88,75.71,75.81,38875.0
2024-07-03 10:20:00,75.81,75.97,75.8,75.95,62292.0,75.81,75.97,75.8,75.95,62292.0
2024-07-03 10:30:00,75.96,76.17,75.94,76.14,36617.0,75.96,76.17,75.94,76.14,36617.0
2024-07-03 10:40:00,76.16,76.23,76.13,76.15,48132.0,76.16,76.23,76.13,76.15,48132.0
2024-07-03 10:50:00,76.15,76.2,76.05,76.19,46999.0,76.15,76.2,76.05,76.19,46999.0
2024-07-03 11:00:00,76.2,76.33,76.13,76.24,45156.0,76.2,76.33,76.13,76.24,45156.0
2024-07-03 11:10:00,76.23,76.28,76.18,76.2,37744.0,76.23,76.28,76.18,76.2,37744.0
2024-07-03 11:20:00,76.21,76.29,76.2,76.23,40524.0,76.21,76.29,76.2,76.23,40524.0
2024-07-03 11:30:00,76.24,76.32,76.23,76.28,37757.0,76.24,76.32,76.23,76.28,37757.0
2024-07-03 11:40:00,76.26,76.34,76.19,76.23,190719.0,76.26,76.34,76.19,76.23,190719.0
2024-07-03 11:50:00,76.23,76.24,76.16,76.21,81087.0,76.23,76.24,76.16,76.21,81087.0
2024-07-03 12:00:00,76.22,76.23,76.13,76.13,72253.0,76.22,76.23,76.13,76.13,72253.0
2024-07-03 12:10:00,76.12,76.16,76.1,76.16,26681.0,76.12,76.16,76.1,76.16,26681.0
2024-07-03 12:20:00,76.16,76.2,76.1,76.17,32963.0,76.16,76.2,76.1,76.17,32963.0
2024-07-03 12:30:00,76.16,76.17,76.04,76.09,32314.0,76.16,76.17,76.04,76.09,32314.0
2024-07-03 12:40:00,76.09,76.19,76.08,76.11,45553.0,76.09,76.19,76.08,76.11,45553.0
2024-07-03 12:50:00,76.11,76.23,76.05,76.08,157763.0,76.11,76.23,76.05,76.08,157763.0
2024-07-05 09:30:00,76.56,76.68,75.82,75.98,170308.0,76.56,76.68,75.82,75.98,170308.0
2024-07-05 09:40:00,75.96,76.01,75.77,75.93,44585.0,75.96,76.01,75.77,75.93,44585.0
2024-07-05 09:50:00,75.94,76.05,75.9,75.98,27082.0,75.94,76.05,75.9,75.98,27082.0
2024-07-05 10:00:00,75.98,76.06,75.81,75.86,66102.0,75.98,76.06,75.81,75.86,66102.0
2024-07-05 10:10:00,75.87,76.04,75.79,75.99,38824.0,75.87,76.04,75.79,75.99,38824.0
2024-07-05 10:20:00,75.99,76.08,75.94,75.96,264188.0,75.99,76.08,75.94,75.96,264188.0
2024-07-05 10:30:00,75.96,76.06,75.96,76.02,97271.0,75.96,76.06,75.96,76.02,97271.0
2024-07-05 10:40:00,76.04,76.18,76.0,76.0,23147.0,76.04,76.18,76.0,76.0,23147.0
2024-07-05 10:50:00,75.99,76.08,75.95,76.06,37393.0,75.99,76.08,75.95,76.06,37393.0
2024-07-05 11:00:00,76.06,76.14,75.98,76.0,38496.0,76.06,76.14,75.98,76.0,38496.0
2024-07-05 11:10:00,76.0,76.05,75.98,76.05,37915.0,76.0,76.05,75.98,76.05,37915.0
2024-07-05 11:20:00,76.06,76.1,76.0,76.0,37082.0,76.06,76.1,76.0,76.0,37082.0
2024-07-05 11:30:00,76.0,76.04,75.98,76.01,103863.0,76.0,76.04,75.98,76.01,103863.0
2024-07-05 11:40:00,76.01,76.31,76.0,76.26,85961.0,76.01,76.31,76.0,76.26,85961.0
2024-07-05 11:50:00,76.27,76.37,76.24,76.34,46246.0,76.27,76.37,76.24,76.34,46246.0
2024-07-05 12:00:00,76.35,76.37,76.23,76.27,43334.0,76.35,76.37,76.23,76.27,43334.0
2024-07-05 12:10:00,76.27,76.28,76.14,76.15,25860.0,76.27,76.28,76.14,76.15,25860.0
2024-07-05 12:20:00,76.15,76.23,76.11,76.12,50935.0,76.15,76.23,76.11,76.12,50935.0
2024-07-05 12:30:00,76.12,76.22,76.11,76.22,27706.0,76.12,76.22,76.11,76.22,27706.0
2024-07-05 12:40:00,76.22,76.29,76.2,76.28,40458.0,76.22,76.29,76.2,76.28,40458.0
2024-07-05 12:50:00,76.28,76.31,76.25,76.31,33384.0,76.28,76.31,76.25,76.31,33384.0
2024-07-05 13:00:00,76.31,76.43,76.31,76.42,24138.0,76.31,76.43,76.31,76.42,24138.0
2024-07-05 13:10:00,76.42,76.43,76.33,76.33,22863.0,76.42,76.43,76.33,76.33,22863.0
2024-07-05 13:20:00,76.34,76.39,76.34,76.34,20507.0,76.34,76.39,76.34,76.34,20507.0
2024-07-05 13:30:00,76.35,76.4,76.33,76.38,13401.0,76.35,76.4,76.33,76.38,13401.0
2024-07-05 13:40:00,76.38,76.4,76.35,76.38,16476.0,76.38,76.4,76.35,76.38,16476.0
2024-07-05 13:50:00,76.39,76.45,76.37,76.42,26575.0,76.39,76.45,76.37,76.42,26575.0
2024-07-05 14:00:00,76.42,76.44,76.34,76.38,24022.0,76.42,76.44,76.34,76.38,24022.0
2024-07-05 14:10:00,76.39,76.49,76.38,76.45,20479.0,76.39,76.49,76.38,76.45,20479.0
2024-07-05 14:20:00,76.45,76.48,76.41,76.43,16400.0,76.45,76.48,76.41,76.43,16400.0
2024-07-05 14:30:00,76.43,76.46,76.4,76.45,18355.0,76.43,76.46,76.4,76.45,18355.0
2024-07-05 14:40:00,76.45,76.54,76.44,76.5,22902.0,76.45,76.54,76.44,76.5,22902.0
2024-07-05 14:50:00,76.51,76.51,76.44,76.44,15509.0,76.51,76.51,76.44,76.44,15509.0
2024-07-05 15:00:00,76.45,76.51,76.44,76.51,21540.0,76.45,76.51,76.44,76.51,21540.0
2024-07-05 15:10:00,76.51,76.51,76.45,76.47,36269.0,76.51,76.51,76.45,76.47,36269.0
2024-07-05 15:20:00,76.47,76.58,76.45,76.54,65123.0,76.47,76.58,76.45,76.54,65123.0
2024-07-05 15:30:00,76.53,76.61,76.52,76.58,43918.0,76.53,76.61,76.52,76.58,43918.0
2024-07-05 15:40:00,76.6,76.62,76.53,76.53,52908.0,76.6,76.62,76.53,76.53,52908.0
2024-07-05 15:50:00,76.54,76.59,76.38,76.4,384256.0,76.54,76.59,76.38,76.4,384256.0
2024-07-08 09:30:00,76.37,76.43,76.2,76.26,84681.0,76.37,76.43,76.2,76.26,84681.0
2024-07-08 09:40:00,76.25,76.33,76.18,76.2,26141.0,76.25,76.33,76.18,76.2,26141.0
2024-07-08 09:50:00,76.19,76.2,76.02,76.03,37557.0,76.19,76.2,76.02,76.03,37557.0
2024-07-08 10:00:00,76.03,76.11,75.99,76.08,43018.0,76.03,76.11,75.99,76.08,43018.0
2024-07-08 10:10:00,76.09,76.22,76.09,76.18,43777.0,76.09,76.22,76.09,76.18,43777.0
2024-07-08 10:20:00,76.17,76.23,76.12,76.21,76506.0,76.17,76.23,76.12,76.21,76506.0
2024-07-08 10:30:00,76.21,76.36,76.19,76.31,70952.0,76.21,76.36,76.19,76.31,70952.0
2024-07-08 10:40:00,76.31,76.32,76.19,76.28,156840.0,76.31,76.32,76.19,76.28,156840.0
2024-07-08 10:50:00,76.27,76.27,76.19,76.21,36855.0,76.27,76.27,76.19,76.21,36855.0
2024-07-08 11:00:00,76.2,76.34,76.19,76.28,63800.0,76.2,76.34,76.19,76.28,63800.0
2024-07-08 11:10:00,76.28,76.3,76.13,76.18,103725.0,76.28,76.3,76.13,76.18,103725.0
2024-07-08 11:20:00,76.18,76.29,76.15,76.28,57543.0,76.18,76.29,76.15,76.28,57543.0
2024-07-08 11:30:00,76.28,76.3,76.14,76.18,35886.0,76.28,76.3,76.14,76.18,35886.0
2024-07-08 11:40:00,76.18,76.21,76.1,76.16,26645.0,76.18,76.21,76.1,76.16,26645.0
2024-07-08 11:50:00,76.15,76.2,76.05,76.08,49997.0,76.15,76.2,76.05,76.08,49997.0
2024-07-08 12:00:00,76.08,76.09,76.06,76.06,38297.0,76.08,76.09,76.06,76.06,38297.0
2024-07-08 12:10:00,76.06,76.14,76.04,76.14,83779.0,76.06,76.14,76.04,76.14,83779.0
2024-07-08 12:20:00,76.14,76.16,76.1,76.13,42024.0,76.14,76.16,76.1,76.13,42024.0
2024-07-08 12:30:00,76.13,76.22,76.12,76.17,58011.0,76.13,76.22,76.12,76.17,58011.0
2024-07-08 12:40:00,76.16,76.25,76.15,76.21,32001.0,76.16,76.25,76.15,76.21,32001.0
2024-07-08 12:50:00,76.22,76.24,76.17,76.19,32105.0,76.22,76.24,76.17,76.19,32105.0
2024-07-08 13:00:00,76.19,76.22,76.17,76.2,115778.0,76.19,76.22,76.17,76.2,115778.0
2024-07-08 13:10:00,76.19,76.27,76.17,76.27,61508.0,76.19,76.27,76.17,76.27,61508.0
2024-07-08 13:20:00,76.27,76.32,76.26,76.3,42771.0,76.27,76.32,76.26,76.3,42771.0
2024-07-08 13:30:00,76.3,76.3,76.23,76.27,100508.0,76.3,76.3,76.23,76.27,100508.0
2024-07-08 13:40:00,76.27,76.31,76.26,76.3,43152.0,76.27,76.31,76.26,76.3,43152.0
2024-07-08 13:50:00,76.29,76.3,76.2,76.24,33544.0,76.29,76.3,76.2,76.24,33544.0
2024-07-08 14:00:00,76.24,76.24,76.2,76.22,25252.0,76.24,76.24,76.2,76.22,25252.0
2024-07-08 14:10:00,76.22,76.22,76.19,76.21,28105.0,76.22,76.22,76.19,76.21,28105.0
2024-07-08 14:20:00,76.2,76.23,76.2,76.22,39556.0,76.2,76.23,76.2,76.22,39556.0
2024-07-08 14:30:00,76.22,76.22,76.18,76.2,71412.0,76.22,76.22,76.18,76.2,71412.0
2024-07-08 14:40:00,76.2,76.21,76.13,76.17,43277.0,76.2,76.21,76.13,76.17,43277.0
2024-07-08 14:50:00,76.17,76.21,76.16,76.2,64569.0,76.17,76.21,76.16,76.2,64569.0
2024-07-08 15:00:00,76.2,76.21,76.18,76.2,100250.0,76.2,76.21,76.18,76.2,100250.0
2024-07-08 15:10:00,76.2,76.21,76.15,76.16,35440.0,76.2,76.21,76.15,76.16,35440.0
2024-07-08 15:20:00,76.16,76.18,76.14,76.15,68952.0,76.16,76.18,76.14,76.15,68952.0
2024-07-08 15:30:00,76.15,76.17,76.12,76.17,62386.0,76.15,76.17,76.12,76.17,62386.0
2024-07-08 15:40:00,76.17,76.17,76.07,76.09,112188.0,76.17,76.17,76.07,76.09,112188.0
2024-07-08 15:50:00,76.09,76.16,76.01,76.16,432095.0,76.09,76.16,76.01,76.16,432095.0
2024-07-09 09:30:00,76.45,76.59,76.3,76.45,88444.0,76.45,76.59,76.3,76.45,88444.0
2024-07-09 09:40:00,76.42,76.46,76.34,76.43,72265.0,76.42,76.46,76.34,76.43,72265.0
2024-07-09 09:50:00,76.42,76.43,76.29,76.4,74841.0,76.42,76.43,76.29,76.4,74841.0
2024-07-09 10:00:00,76.39,76.42,76.21,76.22,43422.0,76.39,76.42,76.21,76.22,43422.0
2024-07-09 10:10:00,76.22,76.22,76.07,76.09,41086.0,76.22,76.22,76.07,76.09,41086.0
2024-07-09 10:20:00,76.09,76.3,76.08,76.3,65228.0,76.09,76.3,76.08,76.3,65228.0
2024-07-09 10:30:00,76.3,76.42,76.28,76.38,48280.0,76.3,76.42,76.28,76.38,48280.0
2024-07-09 10:40:00,76.38,76.5,76.35,76.47,143879.0,76.38,76.5,76.35,76.47,143879.0
2024-07-09 10:50:00,76.48,76.48,76.32,76.36,54178.0,76.48,76.48,76.32,76.36,54178.0
2024-07-09 11:00:00,76.35,76.39,76.27,76.3,47557.0,76.35,76.39,76.27,76.3,47557.0
2024-07-09 11:10:00,76.29,76.4,76.27,76.35,52512.0,76.29,76.4,76.27,76.35,52512.0
2024-07-09 11:20:00,76.35,76.39,76.31,76.39,52261.0,76.35,76.39,76.31,76.39,52261.0
2024-07-09 11:30:00,76.39,76.39,76.2,76.2,66472.0,76.39,76.39,76.2,76.2,66472.0
2024-07-09 11:40:00,76.21,76.34,76.2,76.33,29616.0,76.21,76.34,76.2,76.33,29616.0
2024-07-09 11:50:00,76.33,76.46,76.32,76.41,64271.0,76.33,76.46,76.32,76.41,64271.0
2024-07-09 12:00:00,76.42,76.52,76.4,76.46,26126.0,76.42,76.52,76.4,76.46,26126.0
2024-07-09 12:10:00,76.46,76.54,76.43,76.54,21498.0,76.46,76.54,76.43,76.54,21498.0
2024-07-09 12:20:00,76.52,76.67,76.52,76.67,24707.0,76.52,76.67,76.52,76.67,24707.0
2024-07-09 12:30:00,76.67,76.67,76.57,76.57,22213.0,76.67,76.67,76.57,76.57,22213.0
2024-07-09 12:40:00,76.58,76.68,76.57,76.67,22319.0,76.58,76.68,76.57,76.67,22319.0
2024-07-09 12:50:00,76.65,76.7,76.65,76.69,19965.0,76.65,76.7,76.65,76.69,19965.0
2024-07-09 13:00:00,76.69,76.75,76.67,76.71,21411.0,76.69,76.75,76.67,76.71,21411.0
2024-07-09 13:10:00,76.7,76.72,76.59,76.64,123773.0,76.7,76.72,76.59,76.64,123773.0
2024-07-09 13:20:00,76.64,76.71,76.6,76.66,28620.0,76.64,76.71,76.6,76.66,28620.0
2024-07-09 13:30:00,76.65,76.69,76.64,76.67,15854.0,76.65,76.69,76.64,76.67,15854.0
2024-07-09 13:40:00,76.66,76.67,76.6,76.61,17958.0,76.66,76.67,76.6,76.61,17958.0
2024-07-09 13:50:00,76.62,76.63,76.55,76.56,19003.0,76.62,76.63,76.55,76.56,19003.0
2024-07-09 14:00:00,76.55,76.55,76.47,76.51,28630.0,76.55,76.55,76.47,76.51,28630.0
2024-07-09 14:10:00,76.49,76.5,76.43,76.44,28438.0,76.49,76.5,76.43,76.44,28438.0
2024-07-09 14:20:00,76.43,76.45,76.38,76.39,26512.0,76.43,76.45,76.38,76.39,26512.0
2024-07-09 14:30:00,76.39,76.45,76.37,76.4,30023.0,76.39,76.45,76.37,76.4,30023.0
2024-07-09 14:40:00,76.4,76.42,76.35,76.35,29084.0,76.4,76.42,76.35,76.35,29084.0
2024-07-09 14:50:00,76.36,76.37,76.28,76.28,41633.0,76.36,76.37,76.28,76.28,41633.0
2024-07-09 15:00:00,76.27,76.29,76.22,76.23,45088.0,76.27,76.29,76.22,76.23,45088.0
2024-07-09 15:10:00,76.22,76.28,76.21,76.23,66028.0,76.22,76.28,76.21,76.23,66028.0
2024-07-09 15:20:00,76.23,76.3,76.23,76.3,77723.0,76.23,76.3,76.23,76.3,77723.0
2024-07-09 15:30:00,76.3,76.35,76.28,76.34,70858.0,76.3,76.35,76.28,76.34,70858.0
2024-07-09 15:40:00,76.34,76.42,76.34,76.42,111441.0,76.34,76.42,76.34,76.42,111441.0
2024-07-09 15:50:00,76.42,76.52,76.4,76.52,423993.0,76.42,76.52,76.4,76.52,423993.0
2024-07-10 09:30:00,76.55,76.61,76.14,76.35,119638.0,76.55,76.61,76.14,76.35,119638.0
2024-07-10 09:40:00,76.31,76.31,76.08,76.19,75795.0,76.31,76.31,76.08,76.19,75795.0
2024-07-10 09:50:00,76.19,76.29,76.03,76.28,56712.0,76.19,76.29,76.03,76.28,56712.0
2024-07-10 10:00:00,76.28,76.42,76.17,76.2,96814.0,76.28,76.42,76.17,76.2,96814.0
2024-07-10 10:10:00,76.19,76.3,76.13,76.28,64197.0,76.19,76.3,76.13,76.28,64197.0
2024-07-10 10:20:00,76.32,76.42,76.31,76.42,80539.0,76.32,76.42,76.31,76.42,80539.0
2024-07-10 10:30:00,76.43,76.52,76.36,76.52,57392.0,76.43,76.52,76.36,76.52,57392.0
2024-07-10 10:40:00,76.51,76.62,76.5,76.61,58953.0,76.51,76.62,76.5,76.61,58953.0
2024-07-10 10:50:00,76.61,76.64,76.57,76.61,37213.0,76.61,76.64,76.57,76.61,37213.0
2024-07-10 11:00:00,76.62,76.67,76.59,76.6,24784.0,76.62,76.67,76.59,76.6,24784.0
2024-07-10 11:10:00,76.6,76.64,76.47,76.51,36538.0,76.6,76.64,76.47,76.51,36538.0
2024-07-10 11:20:00,76.51,76.51,76.38,76.41,28956.0,76.51,76.51,76.38,76.41,28956.0
2024-07-10 11:30:00,76.41,76.46,76.41,76.44,32951.0,76.41,76.46,76.41,76.44,32951.0
2024-07-10 11:40:00,76.44,76.47,76.4,76.44,32353.0,76.44,76.47,76.4,76.44,32353.0
2024-07-10 11:50:00,76.44,76.56,76.41,76.51,59520.0,76.44,76.56,76.41,76.51,59520.0
2024-07-10 12:00:00,76.51,76.55,76.49,76.53,27048.0,76.51,76.55,76.49,76.53,27048.0
2024-07-10 12:10:00,76.54,76.75,76.54,76.7,25260.0,76.54,76.75,76.54,76.7,25260.0
2024-07-10 12:20:00,76.7,76.75,76.67,76.67,24732.0,76.7,76.75,76.67,76.67,24732.0
2024-07-10 12:30:00,76.67,76.67,76.57,76.63,24297.0,76.67,76.67,76.57,76.63,24297.0
2024-07-10 12:40:00,76.63,76.74,76.62,76.71,15106.0,76.63,76.74,76.62,76.71,15106.0
2024-07-10 12:50:00,76.71,76.8,76.7,76.8,11505.0,76.71,76.8,76.7,76.8,11505.0
2024-07-10 13:00:00,76.8,76.85,76.8,76.8,14693.0,76.8,76.85,76.8,76.8,14693.0
2024-07-10 13:10:00,76.8,76.86,76.78,76.86,17649.0,76.8,76.86,76.78,76.86,17649.0
2024-07-10 13:20:00,76.86,76.87,76.8,76.83,17236.0,76.86,76.87,76.8,76.83,17236.0
2024-07-10 13:30:00,76.81,76.83,76.8,76.81,12271.0,76.81,76.83,76.8,76.81,12271.0
2024-07-10 13:40:00,76.81,76.83,76.8,76.81,15090.0,76.81,76.83,76.8,76.81,15090.0
2024-07-10 13:50:00,76.81,76.84,76.79,76.84,18086.0,76.81,76.84,76.79,76.84,18086.0
2024-07-10 14:00:00,76.84,76.85,76.78,76.79,17840.0,76.84,76.85,76.78,76.79,17840.0
2024-07-10 14:10:00,76.78,76.79,76.74,76.75,26450.0,76.78,76.79,76.74,76.75,26450.0
2024-07-10 14:20:00,76.74,76.77,76.72,76.76,21288.0,76.74,76.77,76.72,76.76,21288.0
2024-07-10 14:30:00,76.77,76.77,76.72,76.76,19464.0,76.77,76.77,76.72,76.76,19464.0
2024-07-10 14:40:00,76.76,76.84,76.75,76.81,27248.0,76.76,76.84,76.75,76.81,27248.0
2024-07-10 14:50:00,76.81,76.89,76.79,76.89,22765.0,76.81,76.89,76.79,76.89,22765.0
2024-07-10 15:00:00,76.89,76.93,76.84,76.92,42350.0,76.89,76.93,76.84,76.92,42350.0
2024-07-10 15:10:00,76.92,76.95,76.91,76.94,13043.0,76.92,76.95,76.91,76.94,13043.0
2024-07-10 15:20:00,76.93,76.94,76.89,76.9,33638.0,76.93,76.94,76.89,76.9,33638.0
2024-07-10 15:30:00,76.9,76.96,76.9,76.95,34756.0,76.9,76.96,76.9,76.95,34756.0
2024-07-10 15:40:00,76.95,76.96,76.85,76.88,68259.0,76.95,76.96,76.85,76.88,68259.0
2024-07-10 15:50:00,76.87,77.15,76.84,77.1,294477.0,76.87,77.15,76.84,77.1,294477.0
2024-07-11 09:30:00,77.08,77.21,76.61,77.03,112172.0,77.08,77.21,76.61,77.03,112172.0
2024-07-11 09:40:00,77.01,77.13,76.95,77.04,23110.0,77.01,77.13,76.95,77.04,23110.0
2024-07-11 09:50:00,77.06,77.19,77.05,77.18,50947.0,77.06,77.19,77.05,77.18,50947.0
2024-07-11 10:00:00,77.18,77.18,77.02,77.03,58154.0,77.18,77.18,77.02,77.03,58154.0
2024-07-11 10:10:00,77.02,77.09,77.01,77.03,74945.0,77.02,77.09,77.01,77.03,74945.0
2024-07-11 10:20:00,77.02,77.09,76.94,77.06,409571.0,77.02,77.09,76.94,77.06,409571.0
2024-07-11 10:30:00,77.06,77.18,77.04,77.16,57361.0,77.06,77.18,77.04,77.16,57361.0
2024-07-11 10:40:00,77.16,77.18,77.08,77.17,121565.0,77.16,77.18,77.08,77.17,121565.0
2024-07-11 10:50:00,77.17,77.24,77.07,77.15,73145.0,77.17,77.24,77.07,77.15,73145.0
2024-07-11 11:00:00,77.16,77.2,76.98,76.98,198291.0,77.16,77.2,76.98,76.98,198291.0
2024-07-11 11:10:00,76.98,77.02,76.83,76.84,91423.0,76.98,77.02,76.83,76.84,91423.0
2024-07-11 11:20:00,76.84,76.95,76.83,76.94,44637.0,76.84,76.95,76.83,76.94,44637.0
2024-07-11 11:30:00,76.94,77.08,76.93,77.07,49895.0,76.94,77.08,76.93,77.07,49895.0
2024-07-11 11:40:00,77.08,77.09,77.0,77.01,217956.0,77.08,77.09,77.0,77.01,217956.0
2024-07-11 11:50:00,77.01,77.05,76.99,77.0,45226.0,77.01,77.05,76.99,77.0,45226.0
2024-07-11 12:00:00,77.0,77.08,76.95,77.05,32749.0,77.0,77.08,76.95,77.05,32749.0
2024-07-11 12:10:00,77.05,77.06,76.99,77.0,32911.0,77.05,77.06,76.99,77.0,32911.0
2024-07-11 12:20:00,77.0,77.06,77.0,77.06,63690.0,77.0,77.06,77.0,77.06,63690.0
2024-07-11 12:30:00,77.06,77.06,76.95,76.95,332005.0,77.06,77.06,76.95,76.95,332005.0
2024-07-11 12:40:00,76.95,77.02,76.91,77.0,51591.0,76.95,77.02,76.91,77.0,51591.0
2024-07-11 12:50:00,77.0,77.07,76.99,77.01,58067.0,77.0,77.07,76.99,77.01,58067.0
2024-07-11 13:00:00,77.01,77.02,76.92,76.98,34698.0,77.01,77.02,76.92,76.98,34698.0
2024-07-11 13:10:00,76.97,77.0,76.92,76.94,33170.0,76.97,77.0,76.92,76.94,33170.0
2024-07-11 13:20:00,76.94,76.97,76.79,76.82,156274.0,76.94,76.97,76.79,76.82,156274.0
2024-07-11 13:30:00,76.83,76.83,76.6,76.61,55022.0,76.83,76.83,76.6,76.61,55022.0
2024-07-11 13:40:00,76.62,76.88,76.61,76.87,44255.0,76.62,76.88,76.61,76.87,44255.0
2024-07-11 13:50:00,76.87,77.0,76.86,76.9,430412.0,76.87,77.0,76.86,76.9,430412.0
2024-07-11 14:00:00,76.91,77.1,76.88,77.09,52450.0,76.91,77.1,76.88,77.09,52450.0
2024-07-11 14:10:00,77.09,77.13,77.01,77.06,43782.0,77.09,77.13,77.01,77.06,43782.0
2024-07-11 14:20:00,77.05,77.08,76.97,76.98,34841.0,77.05,77.08,76.97,76.98,34841.0
2024-07-11 14:30:00,76.98,77.03,76.96,76.98,39599.0,76.98,77.03,76.96,76.98,39599.0
2024-07-11 14:40:00,76.98,76.99,76.87,76.9,77942.0,76.98,76.99,76.87,76.9,77942.0
2024-07-11 14:50:00,76.9,76.95,76.89,76.92,32279.0,76.9,76.95,76.89,76.92,32279.0
2024-07-11 15:00:00,76.92,77.0,76.89,76.91,57959.0,76.92,77.0,76.89,76.91,57959.0
2024-07-11 15:10:00,76.91,77.01,76.9,76.96,60256.0,76.91,77.01,76.9,76.96,60256.0
2024-07-11 15:20:00,76.97,76.97,76.88,76.94,62052.0,76.97,76.97,76.88,76.94,62052.0
2024-07-11 15:30:00,76.94,77.01,76.92,76.97,63688.0,76.94,77.01,76.92,76.97,63688.0
2024-07-11 15:40:00,76.98,76.98,76.69,76.71,194172.0,76.98,76.98,76.69,76.71,194172.0
2024-07-11 15:50:00,76.72,76.98,76.71,76.87,648439.0,76.72,76.98,76.71,76.87,648439.0
2024-07-12 09:30:00,76.88,77.02,76.67,76.9,110177.0,76.88,77.02,76.67,76.9,110177.0
2024-07-12 09:40:00,76.89,77.16,76.86,77.13,59511.0,76.89,77.16,76.86,77.13,59511.0
2024-07-12 09:50:00,77.14,77.31,77.14,77.29,60158.0,77.14,77.31,77.14,77.29,60158.0
2024-07-12 10:00:00,77.28,77.3,76.96,76.97,86955.0,77.28,77.3,76.96,76.97,86955.0
2024-07-12 10:10:00,76.99,77.18,76.89,77.17,40768.0,76.99,77.18,76.89,77.17,40768.0
2024-07-12 10:20:00,77.16,77.17,77.04,77.06,49826.0,77.16,77.17,77.04,77.06,49826.0
2024-07-12 10:30:00,77.06,77.15,76.91,76.92,59739.0,77.06,77.15,76.91,76.92,59739.0
2024-07-12 10:40:00,76.92,77.0,76.82,76.86,43467.0,76.92,77.0,76.82,76.86,43467.0
2024-07-12 10:50:00,76.87,77.1,76.84,77.1,22585.0,76.87,77.1,76.84,77.1,22585.0
2024-07-12 11:00:00,77.1,77.1,76.96,77.05,74377.0,77.1,77.1,76.96,77.05,74377.0
2024-07-12 11:10:00,77.05,77.07,76.94,76.98,125553.0,77.05,77.07,76.94,76.98,125553.0
2024-07-12 11:20:00,76.98,77.09,76.97,77.09,60640.0,76.98,77.09,76.97,77.09,60640.0
2024-07-12 11:30:00,77.09,77.37,77.07,77.34,75950.0,77.09,77.37,77.07,77.34,75950.0
2024-07-12 11:40:00,77.35,77.44,77.31,77.44,35181.0,77.35,77.44,77.31,77.44,35181.0
2024-07-12 11:50:00,77.45,77.51,77.29,77.3,34767.0,77.45,77.51,77.29,77.3,34767.0
2024-07-12 12:00:00,77.29,77.42,77.29,77.39,26499.0,77.29,77.42,77.29,77.39,26499.0
2024-07-12 12:10:00,77.39,77.44,77.35,77.36,31977.0,77.39,77.44,77.35,77.36,31977.0
2024-07-12 12:20:00,77.36,77.4,77.32,77.35,19695.0,77.36,77.4,77.32,77.35,19695.0
2024-07-12 12:30:00,77.37,77.43,77.29,77.42,18200.0,77.37,77.43,77.29,77.42,18200.0
2024-07-12 12:40:00,77.42,77.47,77.41,77.42,16577.0,77.42,77.47,77.41,77.42,16577.0
2024-07-12 12:50:00,77.4,77.48,77.37,77.48,17874.0,77.4,77.48,77.37,77.48,17874.0
2024-07-12 13:00:00,77.49,77.51,77.44,77.46,24248.0,77.49,77.51,77.44,77.46,24248.0
2024-07-12 13:10:00,77.45,77.47,77.35,77.41,75755.0,77.45,77.47,77.35,77.41,75755.0
2024-07-12 13:20:00,77.4,77.52,77.4,77.5,64336.0,77.4,77.52,77.4,77.5,64336.0
2024-07-12 13:30:00,77.51,77.6,77.5,77.5,129842.0,77.51,77.6,77.5,77.5,129842.0
2024-07-12 13:40:00,77.5,77.58,77.49,77.58,32846.0,77.5,77.58,77.49,77.58,32846.0
2024-07-12 13:50:00,77.58,77.64,77.55,77.57,92870.0,77.58,77.64,77.55,77.57,92870.0
2024-07-12 14:00:00,77.55,77.81,77.55,77.81,77919.0,77.55,77.81,77.55,77.81,77919.0
2024-07-12 14:10:00,77.82,77.88,77.79,77.8,33460.0,77.82,77.88,77.79,77.8,33460.0
2024-07-12 14:20:00,77.8,77.82,77.75,77.77,18720.0,77.8,77.82,77.75,77.77,18720.0
2024-07-12 14:30:00,77.78,77.82,77.77,77.81,35402.0,77.78,77.82,77.77,77.81,35402.0
2024-07-12 14:40:00,77.81,77.84,77.76,77.78,33046.0,77.81,77.84,77.76,77.78,33046.0
2024-07-12 14:50:00,77.77,77.77,77.71,77.73,29371.0,77.77,77.77,77.71,77.73,29371.0
2024-07-12 15:00:00,77.73,77.78,77.67,77.69,63957.0,77.73,77.78,77.67,77.69,63957.0
2024-07-12 15:10:00,77.69,77.75,77.68,77.73,44480.0,77.69,77.75,77.68,77.73,44480.0
2024-07-12 15:20:00,77.72,77.83,77.7,77.81,38137.0,77.72,77.83,77.7,77.81,38137.0
2024-07-12 15:30:00,77.81,77.83,77.7,77.74,65352.0,77.81,77.83,77.7,77.74,65352.0
2024-07-12 15:40:00,77.73,77.74,77.61,77.65,87798.0,77.73,77.74,77.61,77.65,87798.0
2024-07-12 15:50:00,77.65,77.73,77.58,77.7,525076.0,77.65,77.73,77.58,77.7,525076.0
2024-07-15 09:30:00,78.0,78.52,77.75,78.5,266181.0,78.0,78.52,77.75,78.5,266181.0
2024-07-15 09:40:00,78.5,78.98,78.45,78.73,316262.0,78.5,78.98,78.45,78.73,316262.0
2024-07-15 09:50:00,78.73,78.91,78.59,78.63,149703.0,78.73,78.91,78.59,78.63,149703.0
2024-07-15 10:00:00,78.62,78.71,78.47,78.61,141578.0,78.62,78.71,78.47,78.61,141578.0
2024-07-15 10:10:00,78.59,78.59,78.45,78.49,83733.0,78.59,78.59,78.45,78.49,83733.0
2024-07-15 10:20:00,78.49,78.56,78.41,78.43,62736.0,78.49,78.56,78.41,78.43,62736.0
2024-07-15 10:30:00,78.43,78.46,78.25,78.37,170155.0,78.43,78.46,78.25,78.37,170155.0
2024-07-15 10:40:00,78.35,78.38,78.2,78.24,91215.0,78.35,78.38,78.2,78.24,91215.0
2024-07-15 10:50:00,78.25,78.25,78.1,78.2,64594.0,78.25,78.25,78.1,78.2,64594.0
2024-07-15 11:00:00,78.2,78.41,78.19,78.34,120305.0,78.2,78.41,78.19,78.34,120305.0
2024-07-15 11:10:00,78.36,78.53,78.34,78.41,67777.0,78.36,78.53,78.34,78.41,67777.0
2024-07-15 11:20:00,78.4,78.4,78.05,78.13,102130.0,78.4,78.4,78.05,78.13,102130.0
2024-07-15 11:30:00,78.13,78.3,78.12,78.26,75921.0,78.13,78.3,78.12,78.26,75921.0
2024-07-15 11:40:00,78.27,78.36,78.14,78.16,91299.0,78.27,78.36,78.14,78.16,91299.0
2024-07-15 11:50:00,78.17,78.28,78.14,78.28,39739.0,78.17,78.28,78.14,78.28,39739.0
2024-07-15 12:00:00,78.28,78.28,78.15,78.16,144686.0,78.28,78.28,78.15,78.16,144686.0
2024-07-15 12:10:00,78.16,78.24,78.1,78.11,42270.0,78.16,78.24,78.1,78.11,42270.0
2024-07-15 12:20:00,78.1,78.13,77.99,78.01,73100.0,78.1,78.13,77.99,78.01,73100.0
2024-07-15 12:30:00,78.01,78.09,77.99,78.06,50642.0,78.01,78.09,77.99,78.06,50642.0
2024-07-15 12:40:00,78.04,78.1,78.02,78.1,27453.0,78.04,78.1,78.02,78.1,27453.0
2024-07-15 12:50:00,78.1,78.12,78.04,78.07,118237.0,78.1,78.12,78.04,78.07,118237.0
2024-07-15 13:00:00,78.06,78.07,77.96,78.02,35099.0,78.06,78.07,77.96,78.02,35099.0
2024-07-15 13:10:00,78.03,78.03,77.92,77.92,72549.0,78.03,78.03,77.92,77.92,72549.0
2024-07-15 13:20:00,77.92,78.06,77.87,78.03,189459.0,77.92,78.06,77.87,78.03,189459.0
2024-07-15 13:30:00,78.03,78.06,77.91,77.91,39808.0,78.03,78.06,77.91,77.91,39808.0
2024-07-15 13:40:00,77.9,77.91,77.75,77.76,47676.0,77.9,77.91,77.75,77.76,47676.0
2024-07-15 13:50:00,77.76,77.86,77.71,77.82,53429.0,77.76,77.86,77.71,77.82,53429.0
2024-07-15 14:00:00,77.82,77.97,77.8,77.95,65218.0,77.82,77.97,77.8,77.95,65218.0
2024-07-15 14:10:00,77.96,77.99,77.84,77.86,65909.0,77.96,77.99,77.84,77.86,65909.0
2024-07-15 14:20:00,77.86,77.99,77.85,77.99,42118.0,77.86,77.99,77.85,77.99,42118.0
2024-07-15 14:30:00,77.98,78.13,77.98,78.11,39616.0,77.98,78.13,77.98,78.11,39616.0
2024-07-15 14:40:00,78.11,78.19,78.1,78.16,57137.0,78.11,78.19,78.1,78.16,57137.0
2024-07-15 14:50:00,78.15,78.24,78.14,78.23,66117.0,78.15,78.24,78.14,78.23,66117.0
2024-07-15 15:00:00,78.23,78.29,78.19,78.25,60163.0,78.23,78.29,78.19,78.25,60163.0
2024-07-15 15:10:00,78.25,78.28,78.06,78.09,148295.0,78.25,78.28,78.06,78.09,148295.0
2024-07-15 15:20:00,78.08,78.11,77.93,78.0,152265.0,78.08,78.11,77.93,78.0,152265.0
2024-07-15 15:30:00,78.0,78.11,77.99,78.05,166266.0,78.0,78.11,77.99,78.05,166266.0
2024-07-15 15:40:00,78.05,78.08,77.77,77.78,103607.0,78.05,78.08,77.77,77.78,103607.0
2024-07-15 15:50:00,77.77,78.05,77.75,78.03,558340.0,77.77,78.05,77.75,78.03,558340.0
2024-07-16 09:30:00,78.01,78.17,77.68,77.75,105874.0,78.01,78.17,77.68,77.75,105874.0
2024-07-16 09:40:00,77.82,78.03,77.66,78.01,64683.0,77.82,78.03,77.66,78.01,64683.0
2024-07-16 09:50:00,78.01,78.04,77.7,77.8,38280.0,78.01,78.04,77.7,77.8,38280.0
2024-07-16 10:00:00,77.83,78.25,77.83,78.2,47471.0,77.83,78.25,77.83,78.2,47471.0
2024-07-16 10:10:00,78.19,78.19,77.95,77.98,43704.0,78.19,78.19,77.95,77.98,43704.0
2024-07-16 10:20:00,77.98,78.09,77.93,77.98,57419.0,77.98,78.09,77.93,77.98,57419.0
2024-07-16 10:30:00,77.98,78.17,77.97,78.11,52359.0,77.98,78.17,77.97,78.11,52359.0
2024-07-16 10:40:00,78.1,78.16,78.01,78.11,95157.0,78.1,78.16,78.01,78.11,95157.0
2024-07-16 10:50:00,78.11,78.34,78.1,78.29,104484.0,78.11,78.34,78.1,78.29,104484.0
2024-07-16 11:00:00,78.29,78.46,78.25,78.45,126642.0,78.29,78.46,78.25,78.45,126642.0
2024-07-16 11:10:00,78.45,78.46,78.24,78.29,64603.0,78.45,78.46,78.24,78.29,64603.0
2024-07-16 11:20:00,78.28,78.29,78.12,78.13,41716.0,78.28,78.29,78.12,78.13,41716.0
2024-07-16 11:30:00,78.12,78.12,77.97,77.98,62698.0,78.12,78.12,77.97,77.98,62698.0
2024-07-16 11:40:00,77.98,78.04,77.9,77.91,51069.0,77.98,78.04,77.9,77.91,51069.0
2024-07-16 11:50:00,77.9,78.03,77.9,77.94,52825.0,77.9,78.03,77.9,77.94,52825.0
2024-07-16 12:00:00,77.94,77.99,77.86,77.95,32565.0,77.94,77.99,77.86,77.95,32565.0
2024-07-16 12:10:00,77.94,77.99,77.9,77.95,64213.0,77.94,77.99,77.9,77.95,64213.0
2024-07-16 12:20:00,77.94,78.03,77.94,78.03,43989.0,77.94,78.03,77.94,78.03,43989.0
2024-07-16 12:30:00,78.02,78.03,77.96,77.98,31711.0,78.02,78.03,77.96,77.98,31711.0
2024-07-16 12:40:00,77.98,78.1,77.96,78.08,29224.0,77.98,78.1,77.96,78.08,29224.0
2024-07-16 12:50:00,78.07,78.07,78.01,78.06,31382.0,78.07,78.07,78.01,78.06,31382.0
2024-07-16 13:00:00,78.06,78.15,78.05,78.14,26653.0,78.06,78.15,78.05,78.14,26653.0
2024-07-16 13:10:00,78.14,78.14,77.97,77.98,30024.0,78.14,78.14,77.97,77.98,30024.0
2024-07-16 13:20:00,77.97,78.01,77.92,77.94,62518.0,77.97,78.01,77.92,77.94,62518.0
2024-07-16 13:30:00,77.94,77.98,77.78,77.78,46129.0,77.94,77.98,77.78,77.78,46129.0
2024-07-16 13:40:00,77.78,77.79,77.64,77.69,51648.0,77.78,77.79,77.64,77.69,51648.0
2024-07-16 13:50:00,77.69,77.75,77.67,77.74,44923.0,77.69,77.75,77.67,77.74,44923.0
2024-07-16 14:00:00,77.74,77.81,77.72,77.79,39336.0,77.74,77.81,77.72,77.79,39336.0
2024-07-16 14:10:00,77.79,77.9,77.78,77.88,39262.0,77.79,77.9,77.78,77.88,39262.0
2024-07-16 14:20:00,77.88,77.88,77.81,77.82,31275.0,77.88,77.88,77.81,77.82,31275.0
2024-07-16 14:30:00,77.82,77.95,77.8,77.95,45300.0,77.82,77.95,77.8,77.95,45300.0
2024-07-16 14:40:00,77.93,78.03,77.91,78.03,38196.0,77.93,78.03,77.91,78.03,38196.0
2024-07-16 14:50:00,78.03,78.09,78.02,78.08,27748.0,78.03,78.09,78.02,78.08,27748.0
2024-07-16 15:00:00,78.08,78.14,78.06,78.12,43629.0,78.08,78.14,78.06,78.12,43629.0
2024-07-16 15:10:00,78.12,78.19,78.09,78.17,44695.0,78.12,78.19,78.09,78.17,44695.0
2024-07-16 15:20:00,78.16,78.24,78.04,78.09,88238.0,78.16,78.24,78.04,78.09,88238.0
2024-07-16 15:30:00,78.09,78.24,78.08,78.23,50629.0,78.09,78.24,78.08,78.23,50629.0
2024-07-16 15:40:00,78.23,78.27,78.1,78.11,115643.0,78.23,78.27,78.1,78.11,115643.0
2024-07-16 15:50:00,78.12,78.34,78.09,78.14,379180.0,78.12,78.34,78.09,78.14,379180.0
2024-07-17 09:30:00,78.07,78.07,77.61,77.71,152237.0,78.07,78.07,77.61,77.71,152237.0
2024-07-17 09:40:00,77.7,77.84,77.54,77.78,57694.0,77.7,77.84,77.54,77.78,57694.0
2024-07-17 09:50:00,77.79,78.19,77.73,78.08,101011.0,77.79,78.19,77.73,78.08,101011.0
2024-07-17 10:00:00,78.1,78.26,78.08,78.24,99563.0,78.1,78.26,78.08,78.24,99563.0
2024-07-17 10:10:00,78.27,78.39,78.08,78.09,240194.0,78.27,78.39,78.08,78.09,240194.0
2024-07-17 10:20:00,78.09,78.23,77.9,77.93,183079.0,78.09,78.23,77.9,77.93,183079.0
2024-07-17 10:30:00,77.92,77.99,77.63,77.64,105708.0,77.92,77.99,77.63,77.64,105708.0
2024-07-17 10:40:00,77.64,77.66,77.33,77.34,71867.0,77.64,77.66,77.33,77.34,71867.0
2024-07-17 10:50:00,77.35,77.47,77.08,77.47,223738.0,77.35,77.47,77.08,77.47,223738.0
2024-07-17 11:00:00,77.47,77.5,77.22,77.46,69180.0,77.47,77.5,77.22,77.46,69180.0
2024-07-17 11:10:00,77.46,77.5,77.37,77.47,42776.0,77.46,77.5,77.37,77.47,42776.0
2024-07-17 11:20:00,77.47,77.51,77.33,77.41,53546.0,77.47,77.51,77.33,77.41,53546.0
2024-07-17 11:30:00,77.42,77.45,77.29,77.3,52851.0,77.42,77.45,77.29,77.3,52851.0
2024-07-17 11:40:00,77.31,77.33,77.12,77.18,49623.0,77.31,77.33,77.12,77.18,49623.0
2024-07-17 11:50:00,77.19,77.27,77.08,77.26,49304.0,77.19,77.27,77.08,77.26,49304.0
2024-07-17 12:00:00,77.26,77.44,77.24,77.44,42584.0,77.26,77.44,77.24,77.44,42584.0
2024-07-17 12:10:00,77.44,77.5,77.4,77.42,35321.0,77.44,77.5,77.4,77.42,35321.0
2024-07-17 12:20:00,77.42,77.5,77.42,77.44,34911.0,77.42,77.5,77.42,77.44,34911.0
2024-07-17 12:30:00,77.43,77.47,77.41,77.45,25908.0,77.43,77.47,77.41,77.45,25908.0
2024-07-17 12:40:00,77.45,77.65,77.45,77.64,29655.0,77.45,77.65,77.45,77.64,29655.0
2024-07-17 12:50:00,77.66,77.69,77.55,77.62,85791.0,77.66,77.69,77.55,77.62,85791.0
2024-07-17 13:00:00,77.62,77.67,77.56,77.56,29427.0,77.62,77.67,77.56,77.56,29427.0
2024-07-17 13:10:00,77.56,77.57,77.48,77.54,34826.0,77.56,77.57,77.48,77.54,34826.0
2024-07-17 13:20:00,77.54,77.54,77.44,77.46,36995.0,77.54,77.54,77.44,77.46,36995.0
2024-07-17 13:30:00,77.46,77.53,77.43,77.47,37327.0,77.46,77.53,77.43,77.47,37327.0
2024-07-17 13:40:00,77.47,77.55,77.45,77.48,41537.0,77.47,77.55,77.45,77.48,41537.0
2024-07-17 13:50:00,77.48,77.52,77.46,77.51,51883.0,77.48,77.52,77.46,77.51,51883.0
2024-07-17 14:00:00,77.51,77.56,77.48,77.55,57047.0,77.51,77.56,77.48,77.55,57047.0
2024-07-17 14:10:00,77.56,77.61,77.54,77.55,48219.0,77.56,77.61,77.54,77.55,48219.0
2024-07-17 14:20:00,77.55,77.6,77.54,77.57,58015.0,77.55,77.6,77.54,77.57,58015.0
2024-07-17 14:30:00,77.56,77.58,77.43,77.43,97372.0,77.56,77.58,77.43,77.43,97372.0
2024-07-17 14:40:00,77.44,77.51,77.44,77.48,68145.0,77.44,77.51,77.44,77.48,68145.0
2024-07-17 14:50:00,77.48,77.49,77.4,77.4,52691.0,77.48,77.49,77.4,77.4,52691.0
2024-07-17 15:00:00,77.4,77.44,77.36,77.38,55492.0,77.4,77.44,77.36,77.38,55492.0
2024-07-17 15:10:00,77.37,77.49,77.36,77.48,57228.0,77.37,77.49,77.36,77.48,57228.0
2024-07-17 15:20:00,77.49,77.59,77.47,77.55,51441.0,77.49,77.59,77.47,77.55,51441.0
2024-07-17 15:30:00,77.55,77.71,77.55,77.58,79359.0,77.55,77.71,77.55,77.58,79359.0
2024-07-17 15:40:00,77.57,77.58,77.32,77.37,123625.0,77.57,77.58,77.32,77.37,123625.0
2024-07-17 15:50:00,77.38,77.51,77.35,77.4,553577.0,77.38,77.51,77.35,77.4,553577.0
2024-07-18 09:30:00,77.2,77.33,76.91,77.13,130200.0,77.2,77.33,76.91,77.13,130200.0
2024-07-18 09:40:00,77.1,77.33,76.98,77.1,78703.0,77.1,77.33,76.98,77.1,78703.0
2024-07-18 09:50:00,77.1,77.26,76.99,77.24,58709.0,77.1,77.26,76.99,77.24,58709.0
2024-07-18 10:00:00,77.23,77.3,77.17,77.29,85912.0,77.23,77.3,77.17,77.29,85912.0
2024-07-18 10:10:00,77.28,77.65,77.26,77.58,60559.0,77.28,77.65,77.26,77.58,60559.0
2024-07-18 10:20:00,77.58,77.61,77.47,77.51,71561.0,77.58,77.61,77.47,77.51,71561.0
2024-07-18 10:30:00,77.51,77.52,77.31,77.34,73235.0,77.51,77.52,77.31,77.34,73235.0
2024-07-18 10:40:00,77.35,77.48,77.23,77.24,78311.0,77.35,77.48,77.23,77.24,78311.0
2024-07-18 10:50:00,77.23,77.25,77.1,77.11,74867.0,77.23,77.25,77.1,77.11,74867.0
2024-07-18 11:00:00,77.1,77.1,76.77,76.77,64089.0,77.1,77.1,76.77,76.77,64089.0
2024-07-18 11:10:00,76.77,76.81,76.43,76.5,337637.0,76.77,76.81,76.43,76.5,337637.0
2024-07-18 11:20:00,76.5,76.57,76.3,76.41,191203.0,76.5,76.57,76.3,76.41,191203.0
2024-07-18 11:30:00,76.42,76.42,75.94,75.94,164538.0,76.42,76.42,75.94,75.94,164538.0
2024-07-18 11:40:00,75.95,76.03,75.63,75.64,148737.0,75.95,76.03,75.63,75.64,148737.0
2024-07-18 11:50:00,75.66,75.7,75.19,75.27,351565.0,75.66,75.7,75.19,75.27,351565.0
2024-07-18 12:00:00,75.29,75.29,74.66,74.74,539734.0,75.29,75.29,74.66,74.74,539734.0
2024-07-18 12:10:00,74.74,74.75,74.15,74.69,423258.0,74.74,74.75,74.15,74.69,423258.0
2024-07-18 12:20:00,74.7,74.8,74.54,74.55,171133.0,74.7,74.8,74.54,74.55,171133.0
2024-07-18 12:30:00,74.54,74.97,74.41,74.79,330392.0,74.54,74.97,74.41,74.79,330392.0
2024-07-18 12:40:00,74.8,74.84,74.58,74.75,153336.0,74.8,74.84,74.58,74.75,153336.0
2024-07-18 12:50:00,74.76,74.85,74.68,74.75,76947.0,74.76,74.85,74.68,74.75,76947.0
2024-07-18 13:00:00,74.75,74.91,74.45,74.45,187181.0,74.75,74.91,74.45,74.45,187181.0
2024-07-18 13:10:00,74.47,74.54,74.37,74.4,114026.0,74.47,74.54,74.37,74.4,114026.0
2024-07-18 13:20:00,74.4,74.47,74.32,74.4,105572.0,74.4,74.47,74.32,74.4,105572.0
2024-07-18 13:30:00,74.4,74.47,74.34,74.44,127234.0,74.4,74.47,74.34,74.44,127234.0
2024-07-18 13:40:00,74.44,74.82,74.43,74.81,59415.0,74.44,74.82,74.43,74.81,59415.0
2024-07-18 13:50:00,74.81,75.53,74.81,75.51,283836.0,74.81,75.53,74.81,75.51,283836.0
2024-07-18 14:00:00,75.51,75.75,75.35,75.54,156706.0,75.51,75.75,75.35,75.54,156706.0
2024-07-18 14:10:00,75.54,75.57,75.15,75.31,90697.0,75.54,75.57,75.15,75.31,90697.0
2024-07-18 14:20:00,75.32,75.67,75.31,75.67,73302.0,75.32,75.67,75.31,75.67,73302.0
2024-07-18 14:30:00,75.67,75.75,75.59,75.64,123354.0,75.67,75.75,75.59,75.64,123354.0
2024-07-18 14:40:00,75.64,75.68,75.48,75.61,112566.0,75.64,75.68,75.48,75.61,112566.0
2024-07-18 14:50:00,75.61,75.8,75.61,75.7,85436.0,75.61,75.8,75.61,75.7,85436.0
2024-07-18 15:00:00,75.7,75.74,75.52,75.67,96915.0,75.7,75.74,75.52,75.67,96915.0
2024-07-18 15:10:00,75.66,75.71,75.52,75.65,95231.0,75.66,75.71,75.52,75.65,95231.0
2024-07-18 15:20:00,75.64,75.7,75.56,75.69,82679.0,75.64,75.7,75.56,75.69,82679.0
2024-07-18 15:30:00,75.68,75.72,75.51,75.53,112034.0,75.68,75.72,75.51,75.53,112034.0
2024-07-18 15:40:00,75.53,75.83,75.52,75.83,132757.0,75.53,75.83,75.52,75.83,132757.0
2024-07-18 15:50:00,75.83,75.87,75.4,75.55,669733.0,75.83,75.87,75.4,75.55,669733.0
2024-07-19 09:30:00,76.9,77.24,76.51,76.76,585919.0,76.9,77.24,76.51,76.76,585919.0
2024-07-19 09:40:00,76.75,76.86,76.27,76.28,194023.0,76.75,76.86,76.27,76.28,194023.0
2024-07-19 09:50:00,76.28,76.76,76.27,76.63,134602.0,76.28,76.76,76.27,76.63,134602.0
2024-07-19 10:00:00,76.64,76.7,76.51,76.53,110633.0,76.64,76.7,76.51,76.53,110633.0
2024-07-19 10:10:00,76.52,76.57,76.44,76.47,75236.0,76.52,76.57,76.44,76.47,75236.0
2024-07-19 10:20:00,76.47,76.47,76.25,76.35,81570.0,76.47,76.47,76.25,76.35,81570.0
2024-07-19 10:30:00,76.34,76.4,76.28,76.31,89300.0,76.34,76.4,76.28,76.31,89300.0
2024-07-19 10:40:00,76.31,76.55,76.22,76.55,109516.0,76.31,76.55,76.22,76.55,109516.0
2024-07-19 10:50:00,76.54,76.67,76.49,76.58,160160.0,76.54,76.67,76.49,76.58,160160.0
2024-07-19 11:00:00,76.59,76.74,76.52,76.52,138138.0,76.59,76.74,76.52,76.52,138138.0
2024-07-19 11:10:00,76.53,76.56,76.46,76.54,53071.0,76.53,76.56,76.46,76.54,53071.0
2024-07-19 11:20:00,76.55,76.94,76.54,76.75,106302.0,76.55,76.94,76.54,76.75,106302.0
2024-07-19 11:30:00,76.75,76.9,76.63,76.85,90308.0,76.75,76.9,76.63,76.85,90308.0
2024-07-19 11:40:00,76.86,76.9,76.74,76.86,67886.0,76.86,76.9,76.74,76.86,67886.0
2024-07-19 11:50:00,76.87,76.94,76.81,76.91,240840.0,76.87,76.94,76.81,76.91,240840.0
2024-07-19 12:00:00,76.91,77.3,76.89,77.27,117759.0,76.91,77.3,76.89,77.27,117759.0
2024-07-19 12:10:00,77.28,77.5,77.28,77.44,96981.0,77.28,77.5,77.28,77.44,96981.0
2024-07-19 12:20:00,77.44,77.45,77.25,77.4,116591.0,77.44,77.45,77.25,77.4,116591.0
2024-07-19 12:30:00,77.4,77.4,77.24,77.27,101709.0,77.4,77.4,77.24,77.27,101709.0
2024-07-19 12:40:00,77.27,77.29,77.08,77.09,96960.0,77.27,77.29,77.08,77.09,96960.0
2024-07-19 12:50:00,77.09,77.16,77.02,77.12,68623.0,77.09,77.16,77.02,77.12,68623.0
2024-07-19 13:00:00,77.12,77.19,77.08,77.18,88624.0,77.12,77.19,77.08,77.18,88624.0
2024-07-19 13:10:00,77.17,77.32,77.12,77.25,68704.0,77.17,77.32,77.12,77.25,68704.0
2024-07-19 13:20:00,77.25,77.37,77.24,77.25,66276.0,77.25,77.37,77.24,77.25,66276.0
2024-07-19 13:30:00,77.24,77.33,77.13,77.3,50578.0,77.24,77.33,77.13,77.3,50578.0
2024-07-19 13:40:00,77.3,77.31,77.23,77.26,51799.0,77.3,77.31,77.23,77.26,51799.0
2024-07-19 13:50:00,77.27,77.32,77.21,77.31,49098.0,77.27,77.32,77.21,77.31,49098.0
2024-07-19 14:00:00,77.31,77.39,77.28,77.38,61003.0,77.31,77.39,77.28,77.38,61003.0
2024-07-19 14:10:00,77.38,77.44,77.34,77.37,49166.0,77.38,77.44,77.34,77.37,49166.0
2024-07-19 14:20:00,77.38,77.41,77.26,77.3,63740.0,77.38,77.41,77.26,77.3,63740.0
2024-07-19 14:30:00,77.3,77.33,77.21,77.22,60176.0,77.3,77.33,77.21,77.22,60176.0
2024-07-19 14:40:00,77.22,77.24,77.15,77.17,48801.0,77.22,77.24,77.15,77.17,48801.0
2024-07-19 14:50:00,77.17,77.28,77.17,77.26,48538.0,77.17,77.28,77.17,77.26,48538.0
2024-07-19 15:00:00,77.26,77.44,77.25,77.42,77078.0,77.26,77.44,77.25,77.42,77078.0
2024-07-19 15:10:00,77.42,77.49,77.37,77.44,76895.0,77.42,77.49,77.37,77.44,76895.0
2024-07-19 15:20:00,77.45,77.47,77.39,77.45,106208.0,77.45,77.47,77.39,77.45,106208.0
2024-07-19 15:30:00,77.45,77.49,77.39,77.42,123073.0,77.45,77.49,77.39,77.42,123073.0
2024-07-19 15:40:00,77.43,77.55,77.39,77.55,198059.0,77.43,77.55,77.39,77.55,198059.0
2024-07-19 15:50:00,77.54,77.69,77.48,77.56,735324.0,77.54,77.69,77.48,77.56,735324.0
2024-07-22 09:30:00,77.67,78.14,77.47,78.0,153427.0,77.67,78.14,77.47,78.0,153427.0
2024-07-22 09:40:00,77.99,78.0,77.76,77.88,84755.0,77.99,78.0,77.76,77.88,84755.0
2024-07-22 09:50:00,77.91,78.14,77.87,77.92,69626.0,77.91,78.14,77.87,77.92,69626.0
2024-07-22 10:00:00,77.92,78.12,77.81,78.03,115440.0,77.92,78.12,77.81,78.03,115440.0
2024-07-22 10:10:00,78.03,78.14,77.95,78.01,109625.0,78.03,78.14,77.95,78.01,109625.0
2024-07-22 10:20:00,78.02,78.2,78.01,78.16,100982.0,78.02,78.2,78.01,78.16,100982.0
2024-07-22 10:30:00,78.15,78.24,78.05,78.22,83213.0,78.15,78.24,78.05,78.22,83213.0
2024-07-22 10:40:00,78.22,78.35,78.21,78.29,59417.0,78.22,78.35,78.21,78.29,59417.0
2024-07-22 10:50:00,78.29,78.29,78.09,78.22,63875.0,78.29,78.29,78.09,78.22,63875.0
2024-07-22 11:00:00,78.22,78.39,78.22,78.35,81760.0,78.22,78.39,78.22,78.35,81760.0
2024-07-22 11:10:00,78.34,78.34,78.17,78.18,51875.0,78.34,78.34,78.17,78.18,51875.0
2024-07-22 11:20:00,78.17,78.18,77.95,77.98,57997.0,78.17,78.18,77.95,77.98,57997.0
2024-07-22 11:30:00,77.98,78.03,77.89,77.99,50169.0,77.98,78.03,77.89,77.99,50169.0
2024-07-22 11:40:00,78.0,78.15,77.99,78.13,64249.0,78.0,78.15,77.99,78.13,64249.0
2024-07-22 11:50:00,78.13,78.15,78.03,78.04,47926.0,78.13,78.15,78.03,78.04,47926.0
2024-07-22 12:00:00,78.03,78.09,77.97,78.09,117107.0,78.03,78.09,77.97,78.09,117107.0
2024-07-22 12:10:00,78.09,78.2,78.05,78.19,73935.0,78.09,78.2,78.05,78.19,73935.0
2024-07-22 12:20:00,78.19,78.29,78.12,78.17,133259.0,78.19,78.29,78.12,78.17,133259.0
2024-07-22 12:30:00,78.17,78.18,77.99,78.01,294487.0,78.17,78.18,77.99,78.01,294487.0
2024-07-22 12:40:00,78.01,78.06,77.94,78.01,66468.0,78.01,78.06,77.94,78.01,66468.0
2024-07-22 12:50:00,78.0,78.07,77.98,78.0,145402.0,78.0,78.07,77.98,78.0,145402.0
2024-07-22 13:00:00,78.0,78.18,78.0,78.14,271513.0,78.0,78.18,78.0,78.14,271513.0
2024-07-22 13:10:00,78.15,78.24,78.05,78.2,64589.0,78.15,78.24,78.05,78.2,64589.0
2024-07-22 13:20:00,78.21,78.22,78.15,78.19,26086.0,78.21,78.22,78.15,78.19,26086.0
2024-07-22 13:30:00,78.19,78.27,78.14,78.25,52053.0,78.19,78.27,78.14,78.25,52053.0
2024-07-22 13:40:00,78.26,78.32,78.13,78.26,75274.0,78.26,78.32,78.13,78.26,75274.0
2024-07-22 13:50:00,78.25,78.33,78.22,78.29,47977.0,78.25,78.33,78.22,78.29,47977.0
2024-07-22 14:00:00,78.29,78.3,78.21,78.27,47878.0,78.29,78.3,78.21,78.27,47878.0
2024-07-22 14:10:00,78.27,78.27,78.24,78.26,31250.0,78.27,78.27,78.24,78.26,31250.0
2024-07-22 14:20:00,78.26,78.3,78.24,78.25,85280.0,78.26,78.3,78.24,78.25,85280.0
2024-07-22 14:30:00,78.25,78.33,78.25,78.28,55292.0,78.25,78.33,78.25,78.28,55292.0
2024-07-22 14:40:00,78.27,78.32,78.25,78.28,53033.0,78.27,78.32,78.25,78.28,53033.0
2024-07-22 14:50:00,78.28,78.39,78.28,78.34,83140.0,78.28,78.39,78.28,78.34,83140.0
2024-07-22 15:00:00,78.34,78.44,78.28,78.39,121397.0,78.34,78.44,78.28,78.39,121397.0
2024-07-22 15:10:00,78.39,78.5,78.38,78.48,109523.0,78.39,78.5,78.38,78.48,109523.0
2024-07-22 15:20:00,78.48,78.61,78.48,78.54,96323.0,78.48,78.61,78.48,78.54,96323.0
2024-07-22 15:30:00,78.55,78.64,78.53,78.58,123547.0,78.55,78.64,78.53,78.58,123547.0
2024-07-22 15:40:00,78.58,78.59,78.5,78.54,199771.0,78.58,78.59,78.5,78.54,199771.0
2024-07-22 15:50:00,78.54,78.63,78.21,78.25,653201.0,78.54,78.63,78.21,78.25,653201.0
2024-07-23 09:30:00,78.56,78.65,78.19,78.55,138064.0,78.56,78.65,78.19,78.55,138064.0
2024-07-23 09:40:00,78.56,78.73,78.54,78.72,54389.0,78.56,78.73,78.54,78.72,54389.0
2024-07-23 09:50:00,78.73,78.91,78.61,78.86,44178.0,78.73,78.91,78.61,78.86,44178.0
2024-07-23 10:00:00,78.88,79.02,78.84,78.97,95566.0,78.88,79.02,78.84,78.97,95566.0
2024-07-23 10:10:00,78.97,79.08,78.78,78.8,110104.0,78.97,79.08,78.78,78.8,110104.0
2024-07-23 10:20:00,78.8,78.91,78.78,78.91,116015.0,78.8,78.91,78.78,78.91,116015.0
2024-07-23 10:30:00,78.91,79.05,78.88,79.0,56544.0,78.91,79.05,78.88,79.0,56544.0
2024-07-23 10:40:00,79.0,79.07,78.84,78.86,115256.0,79.0,79.07,78.84,78.86,115256.0
2024-07-23 10:50:00,78.84,78.91,78.79,78.85,151931.0,78.84,78.91,78.79,78.85,151931.0
2024-07-23 11:00:00,78.84,78.98,78.84,78.95,128617.0,78.84,78.98,78.84,78.95,128617.0
2024-07-23 11:10:00,78.94,79.06,78.91,78.96,78370.0,78.94,79.06,78.91,78.96,78370.0
2024-07-23 11:20:00,78.96,79.01,78.89,78.94,69612.0,78.96,79.01,78.89,78.94,69612.0
2024-07-23 11:30:00,78.93,78.99,78.87,78.88,54610.0,78.93,78.99,78.87,78.88,54610.0
2024-07-23 11:40:00,78.88,79.03,78.84,79.02,47581.0,78.88,79.03,78.84,79.02,47581.0
2024-07-23 11:50:00,79.02,79.03,78.89,78.95,51594.0,79.02,79.03,78.89,78.95,51594.0
2024-07-23 12:00:00,78.95,79.01,78.89,78.95,63135.0,78.95,79.01,78.89,78.95,63135.0
2024-07-23 12:10:00,78.95,78.98,78.89,78.91,68913.0,78.95,78.98,78.89,78.91,68913.0
2024-07-23 12:20:00,78.91,78.92,78.83,78.91,74880.0,78.91,78.92,78.83,78.91,74880.0
2024-07-23 12:30:00,78.9,78.91,78.79,78.79,55753.0,78.9,78.91,78.79,78.79,55753.0
2024-07-23 12:40:00,78.78,78.84,78.73,78.79,61251.0,78.78,78.84,78.73,78.79,61251.0
2024-07-23 12:50:00,78.79,78.93,78.77,78.93,69554.0,78.79,78.93,78.77,78.93,69554.0
2024-07-23 13:00:00,78.93,78.93,78.75,78.79,57775.0,78.93,78.93,78.75,78.79,57775.0
2024-07-23 13:10:00,78.79,79.29,78.78,79.28,319274.0,78.79,79.29,78.78,79.28,319274.0
2024-07-23 13:20:00,79.28,79.29,79.07,79.18,87553.0,79.28,79.29,79.07,79.18,87553.0
2024-07-23 13:30:00,79.18,79.21,79.09,79.18,108254.0,79.18,79.21,79.09,79.18,108254.0
2024-07-23 13:40:00,79.18,79.37,79.18,79.25,82388.0,79.18,79.37,79.18,79.25,82388.0
2024-07-23 13:50:00,79.26,79.41,79.25,79.4,81153.0,79.26,79.41,79.25,79.4,81153.0
2024-07-23 14:00:00,79.4,79.43,79.13,79.17,230044.0,79.4,79.43,79.13,79.17,230044.0
2024-07-23 14:10:00,79.17,79.35,79.16,79.23,85837.0,79.17,79.35,79.16,79.23,85837.0
2024-07-23 14:20:00,79.23,79.25,79.01,79.07,64853.0,79.23,79.25,79.01,79.07,64853.0
2024-07-23 14:30:00,79.07,79.28,79.06,79.26,60227.0,79.07,79.28,79.06,79.26,60227.0
2024-07-23 14:40:00,79.26,79.26,78.98,79.0,101103.0,79.26,79.26,78.98,79.0,101103.0
2024-07-23 14:50:00,79.0,79.04,78.82,78.86,107812.0,79.0,79.04,78.82,78.86,107812.0
2024-07-23 15:00:00,78.85,78.92,78.77,78.78,82212.0,78.85,78.92,78.77,78.78,82212.0
2024-07-23 15:10:00,78.78,78.85,78.73,78.81,86982.0,78.78,78.85,78.73,78.81,86982.0
2024-07-23 15:20:00,78.81,78.84,78.77,78.81,83112.0,78.81,78.84,78.77,78.81,83112.0
2024-07-23 15:30:00,78.8,78.83,78.62,78.66,194585.0,78.8,78.83,78.62,78.66,194585.0
2024-07-23 15:40:00,78.66,78.7,78.43,78.7,286061.0,78.66,78.7,78.43,78.7,286061.0
2024-07-23 15:50:00,78.71,78.78,78.42,78.6,562778.0,78.71,78.78,78.42,78.6,562778.0
2024-07-24 09:30:00,76.9,77.27,75.41,76.2,1165227.0,76.9,77.27,75.41,76.2,1165227.0
2024-07-24 09:40:00,76.18,77.0,76.14,76.53,348420.0,76.18,77.0,76.14,76.53,348420.0
2024-07-24 09:50:00,76.53,76.66,76.22,76.65,285602.0,76.53,76.66,76.22,76.65,285602.0
2024-07-24 10:00:00,76.63,76.93,76.0,76.01,325167.0,76.63,76.93,76.0,76.01,325167.0
2024-07-24 10:10:00,76.01,76.3,75.74,75.84,325409.0,76.01,76.3,75.74,75.84,325409.0
2024-07-24 10:20:00,75.82,75.88,75.5,75.61,253827.0,75.82,75.88,75.5,75.61,253827.0
2024-07-24 10:30:00,75.63,76.22,75.49,76.15,245536.0,75.63,76.22,75.49,76.15,245536.0
2024-07-24 10:40:00,76.15,76.79,76.09,76.58,162130.0,76.15,76.79,76.09,76.58,162130.0
2024-07-24 10:50:00,76.57,76.58,76.1,76.24,163234.0,76.57,76.58,76.1,76.24,163234.0
2024-07-24 11:00:00,76.24,76.36,76.14,76.32,130843.0,76.24,76.36,76.14,76.32,130843.0
2024-07-24 11:10:00,76.32,76.56,76.18,76.3,121493.0,76.32,76.56,76.18,76.3,121493.0
2024-07-24 11:20:00,76.31,76.34,76.12,76.31,119514.0,76.31,76.34,76.12,76.31,119514.0
2024-07-24 11:30:00,76.33,76.41,76.25,76.27,105569.0,76.33,76.41,76.25,76.27,105569.0
2024-07-24 11:40:00,76.28,76.69,76.26,76.56,143822.0,76.28,76.69,76.26,76.56,143822.0
2024-07-24 11:50:00,76.57,76.85,76.45,76.71,115464.0,76.57,76.85,76.45,76.71,115464.0
2024-07-24 12:00:00,76.69,76.89,76.65,76.83,126522.0,76.69,76.89,76.65,76.83,126522.0
2024-07-24 12:10:00,76.83,77.1,76.79,77.06,110379.0,76.83,77.1,76.79,77.06,110379.0
2024-07-24 12:20:00,77.05,77.2,76.94,77.07,217702.0,77.05,77.2,76.94,77.07,217702.0
2024-07-24 12:30:00,77.08,77.3,77.05,77.14,155808.0,77.08,77.3,77.05,77.14,155808.0
2024-07-24 12:40:00,77.13,77.28,77.08,77.11,166541.0,77.13,77.28,77.08,77.11,166541.0
2024-07-24 12:50:00,77.12,77.21,76.94,77.21,113606.0,77.12,77.21,76.94,77.21,113606.0
2024-07-24 13:00:00,77.21,77.59,77.21,77.56,172748.0,77.21,77.59,77.21,77.56,172748.0
2024-07-24 13:10:00,77.57,78.0,77.47,77.86,292237.0,77.57,78.0,77.47,77.86,292237.0
2024-07-24 13:20:00,77.85,77.85,77.58,77.78,170694.0,77.85,77.85,77.58,77.78,170694.0
2024-07-24 13:30:00,77.79,77.99,77.74,77.94,106220.0,77.79,77.99,77.74,77.94,106220.0
2024-07-24 13:40:00,77.94,78.02,77.77,77.78,137623.0,77.94,78.02,77.77,77.78,137623.0
2024-07-24 13:50:00,77.79,78.03,77.75,77.95,98412.0,77.79,78.03,77.75,77.95,98412.0
2024-07-24 14:00:00,77.95,78.09,77.87,78.04,97468.0,77.95,78.09,77.87,78.04,97468.0
2024-07-24 14:10:00,78.05,78.07,77.93,77.98,151988.0,78.05,78.07,77.93,77.98,151988.0
2024-07-24 14:20:00,77.98,78.06,77.87,77.88,110778.0,77.98,78.06,77.87,77.88,110778.0
2024-07-24 14:30:00,77.89,78.0,77.87,77.94,101052.0,77.89,78.0,77.87,77.94,101052.0
2024-07-24 14:40:00,77.93,77.94,77.59,77.62,167053.0,77.93,77.94,77.59,77.62,167053.0
2024-07-24 14:50:00,77.62,77.81,77.59,77.77,124412.0,77.62,77.81,77.59,77.77,124412.0
2024-07-24 15:00:00,77.76,77.92,77.72,77.78,132938.0,77.76,77.92,77.72,77.78,132938.0
2024-07-24 15:10:00,77.79,77.85,77.63,77.69,192059.0,77.79,77.85,77.63,77.69,192059.0
2024-07-24 15:20:00,77.69,77.83,77.46,77.51,239752.0,77.69,77.83,77.46,77.51,239752.0
2024-07-24 15:30:00,77.52,77.68,77.49,77.5,159242.0,77.52,77.68,77.49,77.5,159242.0
2024-07-24 15:40:00,77.51,77.61,77.39,77.45,309406.0,77.51,77.61,77.39,77.45,309406.0
2024-07-24 15:50:00,77.45,77.8,77.42,77.76,1372506.0,77.45,77.8,77.42,77.76,1372506.0
2024-07-25 09:30:00,78.25,78.76,77.69,78.18,213803.0,78.25,78.76,77.69,78.18,213803.0
2024-07-25 09:40:00,78.16,78.27,77.88,78.09,159606.0,78.16,78.27,77.88,78.09,159606.0
2024-07-25 09:50:00,78.09,78.19,77.87,78.07,129330.0,78.09,78.19,77.87,78.07,129330.0
2024-07-25 10:00:00,78.05,78.05,77.31,77.38,171912.0,78.05,78.05,77.31,77.38,171912.0
2024-07-25 10:10:00,77.39,77.5,77.23,77.46,133930.0,77.39,77.5,77.23,77.46,133930.0
2024-07-25 10:20:00,77.46,77.52,76.93,77.09,193525.0,77.46,77.52,76.93,77.09,193525.0
2024-07-25 10:30:00,77.09,77.13,76.65,76.65,228320.0,77.09,77.13,76.65,76.65,228320.0
2024-07-25 10:40:00,76.65,76.73,76.32,76.39,160032.0,76.65,76.73,76.32,76.39,160032.0
2024-07-25 10:50:00,76.4,76.78,76.35,76.62,140126.0,76.4,76.78,76.35,76.62,140126.0
2024-07-25 11:00:00,76.62,76.88,76.56,76.6,150908.0,76.62,76.88,76.56,76.6,150908.0
2024-07-25 11:10:00,76.61,76.9,76.61,76.8,125135.0,76.61,76.9,76.61,76.8,125135.0
2024-07-25 11:20:00,76.8,76.82,76.42,76.47,136790.0,76.8,76.82,76.42,76.47,136790.0
2024-07-25 11:30:00,76.46,76.51,76.24,76.37,98477.0,76.46,76.51,76.24,76.37,98477.0
2024-07-25 11:40:00,76.37,76.37,76.13,76.3,84825.0,76.37,76.37,76.13,76.3,84825.0
2024-07-25 11:50:00,76.3,76.39,75.77,75.83,236457.0,76.3,76.39,75.77,75.83,236457.0
2024-07-25 12:00:00,75.83,76.0,75.79,75.95,187122.0,75.83,76.0,75.79,75.95,187122.0
2024-07-25 12:10:00,75.95,76.26,75.94,76.16,301358.0,75.95,76.26,75.94,76.16,301358.0
2024-07-25 12:20:00,76.16,76.2,75.96,76.06,100913.0,76.16,76.2,75.96,76.06,100913.0
2024-07-25 12:30:00,76.05,76.1,75.96,76.05,62950.0,76.05,76.1,75.96,76.05,62950.0
2024-07-25 12:40:00,76.06,76.21,76.02,76.18,130036.0,76.06,76.21,76.02,76.18,130036.0
2024-07-25 12:50:00,76.18,76.21,75.79,75.81,250073.0,76.18,76.21,75.79,75.81,250073.0
2024-07-25 13:00:00,75.81,76.04,75.81,75.97,60549.0,75.81,76.04,75.81,75.97,60549.0
2024-07-25 13:10:00,75.97,75.99,75.39,75.4,78733.0,75.97,75.99,75.39,75.4,78733.0
2024-07-25 13:20:00,75.4,75.43,75.06,75.08,98908.0,75.4,75.43,75.06,75.08,98908.0
2024-07-25 13:30:00,75.1,75.52,75.1,75.25,165654.0,75.1,75.52,75.1,75.25,165654.0
2024-07-25 13:40:00,75.27,75.53,75.24,75.31,121150.0,75.27,75.53,75.24,75.31,121150.0
2024-07-25 13:50:00,75.28,75.29,74.96,75.03,90821.0,75.28,75.29,74.96,75.03,90821.0
2024-07-25 14:00:00,75.02,75.06,74.99,75.01,88405.0,75.02,75.06,74.99,75.01,88405.0
2024-07-25 14:10:00,75.0,75.09,74.95,75.07,118847.0,75.0,75.09,74.95,75.07,118847.0
2024-07-25 14:20:00,75.08,75.14,74.98,75.01,213280.0,75.08,75.14,74.98,75.01,213280.0
2024-07-25 14:30:00,75.0,75.01,74.88,74.97,221917.0,75.0,75.01,74.88,74.97,221917.0
2024-07-25 14:40:00,74.97,74.98,74.4,74.4,148316.0,74.97,74.98,74.4,74.4,148316.0
2024-07-25 14:50:00,74.42,74.7,74.36,74.6,185050.0,74.42,74.7,74.36,74.6,185050.0
2024-07-25 15:00:00,74.61,74.68,74.53,74.62,141546.0,74.61,74.68,74.53,74.62,141546.0
2024-07-25 15:10:00,74.61,74.72,74.5,74.5,142436.0,74.61,74.72,74.5,74.5,142436.0
2024-07-25 15:20:00,74.5,74.91,74.43,74.91,165201.0,74.5,74.91,74.43,74.91,165201.0
2024-07-25 15:30:00,74.9,75.02,74.45,74.47,246176.0,74.9,75.02,74.45,74.47,246176.0
2024-07-25 15:40:00,74.47,74.55,74.19,74.37,307111.0,74.47,74.55,74.19,74.37,307111.0
2024-07-25 15:50:00,74.37,74.43,74.13,74.26,836661.0,74.37,74.43,74.13,74.26,836661.0
2024-07-26 09:30:00,74.5,75.16,74.44,75.14,405801.0,74.5,75.16,74.44,75.14,405801.0
2024-07-26 09:40:00,75.14,75.21,74.65,74.67,111051.0,75.14,75.21,74.65,74.67,111051.0
2024-07-26 09:50:00,74.69,74.81,74.42,74.49,98237.0,74.69,74.81,74.42,74.49,98237.0
2024-07-26 10:00:00,74.49,75.29,74.49,75.05,149235.0,74.49,75.29,74.49,75.05,149235.0
2024-07-26 10:10:00,75.05,75.1,74.89,75.04,87165.0,75.05,75.1,74.89,75.04,87165.0
2024-07-26 10:20:00,75.06,75.26,75.03,75.22,95781.0,75.06,75.26,75.03,75.22,95781.0
2024-07-26 10:30:00,75.22,75.26,74.9,75.04,97709.0,75.22,75.26,74.9,75.04,97709.0
2024-07-26 10:40:00,75.05,75.2,75.03,75.08,56494.0,75.05,75.2,75.03,75.08,56494.0
2024-07-26 10:50:00,75.07,75.21,75.0,75.21,64724.0,75.07,75.21,75.0,75.21,64724.0
2024-07-26 11:00:00,75.21,75.47,75.19,75.36,345483.0,75.21,75.47,75.19,75.36,345483.0
2024-07-26 11:10:00,75.36,75.38,75.0,75.0,85707.0,75.36,75.38,75.0,75.0,85707.0
2024-07-26 11:20:00,75.02,75.19,75.01,75.11,48677.0,75.02,75.19,75.01,75.11,48677.0
2024-07-26 11:30:00,75.12,75.24,75.06,75.23,41321.0,75.12,75.24,75.06,75.23,41321.0
2024-07-26 11:40:00,75.22,75.29,75.12,75.28,42334.0,75.22,75.29,75.12,75.28,42334.0
2024-07-26 11:50:00,75.29,75.35,75.12,75.14,63028.0,75.29,75.35,75.12,75.14,63028.0
2024-07-26 12:00:00,75.15,75.44,75.15,75.44,30368.0,75.15,75.44,75.15,75.44,30368.0
2024-07-26 12:10:00,75.45,75.48,75.41,75.48,59482.0,75.45,75.48,75.41,75.48,59482.0
2024-07-26 12:20:00,75.48,75.55,75.41,75.44,64524.0,75.48,75.55,75.41,75.44,64524.0
2024-07-26 12:30:00,75.44,75.47,75.23,75.27,42626.0,75.44,75.47,75.23,75.27,42626.0
2024-07-26 12:40:00,75.27,75.3,75.08,75.13,78728.0,75.27,75.3,75.08,75.13,78728.0
2024-07-26 12:50:00,75.13,75.21,75.08,75.21,66057.0,75.13,75.21,75.08,75.21,66057.0
2024-07-26 13:00:00,75.2,75.57,75.17,75.56,82199.0,75.2,75.57,75.17,75.56,82199.0
2024-07-26 13:10:00,75.58,75.59,75.51,75.58,68788.0,75.58,75.59,75.51,75.58,68788.0
2024-07-26 13:20:00,75.59,75.64,75.5,75.63,37852.0,75.59,75.64,75.5,75.63,37852.0
2024-07-26 13:30:00,75.64,75.68,75.29,75.29,57371.0,75.64,75.68,75.29,75.29,57371.0
2024-07-26 13:40:00,75.32,75.37,75.21,75.33,37013.0,75.32,75.37,75.21,75.33,37013.0
2024-07-26 13:50:00,75.33,75.43,75.26,75.39,43680.0,75.33,75.43,75.26,75.39,43680.0
2024-07-26 14:00:00,75.38,75.47,75.37,75.43,62888.0,75.38,75.47,75.37,75.43,62888.0
2024-07-26 14:10:00,75.42,75.42,75.23,75.23,43196.0,75.42,75.42,75.23,75.23,43196.0
2024-07-26 14:20:00,75.23,75.26,75.13,75.23,47316.0,75.23,75.26,75.13,75.23,47316.0
2024-07-26 14:30:00,75.23,75.24,75.16,75.19,32838.0,75.23,75.24,75.16,75.19,32838.0
2024-07-26 14:40:00,75.2,75.21,74.99,75.02,65982.0,75.2,75.21,74.99,75.02,65982.0
2024-07-26 14:50:00,75.03,75.06,74.97,74.98,55455.0,75.03,75.06,74.97,74.98,55455.0
2024-07-26 15:00:00,74.98,75.12,74.96,75.11,59316.0,74.98,75.12,74.96,75.11,59316.0
2024-07-26 15:10:00,75.11,75.19,75.08,75.08,71515.0,75.11,75.19,75.08,75.08,71515.0
2024-07-26 15:20:00,75.07,75.15,74.99,75.09,98173.0,75.07,75.15,74.99,75.09,98173.0
2024-07-26 15:30:00,75.09,75.14,74.99,75.08,104322.0,75.09,75.14,74.99,75.08,104322.0
2024-07-26 15:40:00,75.08,75.13,75.01,75.05,129316.0,75.08,75.13,75.01,75.05,129316.0
2024-07-26 15:50:00,75.06,75.09,74.7,74.94,499570.0,75.06,75.09,74.7,74.94,499570.0
2024-07-29 09:30:00,75.22,75.47,74.46,74.79,154042.0,75.22,75.47,74.46,74.79,154042.0
2024-07-29 09:40:00,74.8,75.02,74.78,74.85,68379.0,74.8,75.02,74.78,74.85,68379.0
2024-07-29 09:50:00,74.86,75.09,74.82,75.05,39206.0,74.86,75.09,74.82,75.05,39206.0
2024-07-29 10:00:00,75.03,75.23,74.99,75.15,379339.0,75.03,75.23,74.99,75.15,379339.0
2024-07-29 10:10:00,75.17,75.32,75.16,75.31,114700.0,75.17,75.32,75.16,75.31,114700.0
2024-07-29 10:20:00,75.3,75.44,75.15,75.33,130847.0,75.3,75.44,75.15,75.33,130847.0
2024-07-29 10:30:00,75.33,75.33,75.2,75.24,84081.0,75.33,75.33,75.2,75.24,84081.0
2024-07-29 10:40:00,75.25,75.29,75.14,75.16,72510.0,75.25,75.29,75.14,75.16,72510.0
2024-07-29 10:50:00,75.17,75.26,75.04,75.19,93320.0,75.17,75.26,75.04,75.19,93320.0
2024-07-29 11:00:00,75.18,75.2,74.75,74.77,92570.0,75.18,75.2,74.75,74.77,92570.0
2024-07-29 11:10:00,74.78,75.07,74.78,75.0,97516.0,74.78,75.07,74.78,75.0,97516.0
2024-07-29 11:20:00,74.99,75.06,74.99,75.0,83614.0,74.99,75.06,74.99,75.0,83614.0
2024-07-29 11:30:00,75.02,75.06,74.91,75.03,113844.0,75.02,75.06,74.91,75.03,113844.0
2024-07-29 11:40:00,75.01,75.35,74.94,75.31,60373.0,75.01,75.35,74.94,75.31,60373.0
2024-07-29 11:50:00,75.31,75.31,75.21,75.22,103148.0,75.31,75.31,75.21,75.22,103148.0
2024-07-29 12:00:00,75.23,75.39,75.22,75.35,86004.0,75.23,75.39,75.22,75.35,86004.0
2024-07-29 12:10:00,75.35,75.45,75.33,75.4,41390.0,75.35,75.45,75.33,75.4,41390.0
2024-07-29 12:20:00,75.39,75.4,75.33,75.38,40245.0,75.39,75.4,75.33,75.38,40245.0
2024-07-29 12:30:00,75.38,75.52,75.35,75.51,73858.0,75.38,75.52,75.35,75.51,73858.0
2024-07-29 12:40:00,75.52,75.53,75.41,75.47,29955.0,75.52,75.53,75.41,75.47,29955.0
2024-07-29 12:50:00,75.47,75.49,75.4,75.42,47965.0,75.47,75.49,75.4,75.42,47965.0
2024-07-29 13:00:00,75.41,75.41,75.32,75.36,51114.0,75.41,75.41,75.32,75.36,51114.0
2024-07-29 13:10:00,75.36,75.46,75.31,75.44,90807.0,75.36,75.46,75.31,75.44,90807.0
2024-07-29 13:20:00,75.45,75.45,75.34,75.36,51134.0,75.45,75.45,75.34,75.36,51134.0
2024-07-29 13:30:00,75.36,75.36,75.22,75.3,70841.0,75.36,75.36,75.22,75.3,70841.0
2024-07-29 13:40:00,75.31,75.39,75.23,75.39,102677.0,75.31,75.39,75.23,75.39,102677.0
2024-07-29 13:50:00,75.39,75.54,75.38,75.51,156954.0,75.39,75.54,75.38,75.51,156954.0
2024-07-29 14:00:00,75.49,75.51,75.37,75.4,91789.0,75.49,75.51,75.37,75.4,91789.0
2024-07-29 14:10:00,75.4,75.41,75.25,75.36,64877.0,75.4,75.41,75.25,75.36,64877.0
2024-07-29 14:20:00,75.37,75.38,75.32,75.34,110466.0,75.37,75.38,75.32,75.34,110466.0
2024-07-29 14:30:00,75.34,75.34,75.18,75.2,87712.0,75.34,75.34,75.18,75.2,87712.0
2024-07-29 14:40:00,75.19,75.26,75.16,75.17,63212.0,75.19,75.26,75.16,75.17,63212.0
2024-07-29 14:50:00,75.17,75.19,75.08,75.16,101152.0,75.17,75.19,75.08,75.16,101152.0
2024-07-29 15:00:00,75.16,75.29,75.15,75.28,66888.0,75.16,75.29,75.15,75.28,66888.0
2024-07-29 15:10:00,75.28,75.38,75.28,75.38,113017.0,75.28,75.38,75.28,75.38,113017.0
2024-07-29 15:20:00,75.39,75.48,75.35,75.45,78490.0,75.39,75.48,75.35,75.45,78490.0
2024-07-29 15:30:00,75.45,75.65,75.4,75.61,183133.0,75.45,75.65,75.4,75.61,183133.0
2024-07-29 15:40:00,75.61,75.67,75.51,75.67,150016.0,75.61,75.67,75.51,75.67,150016.0
2024-07-29 15:50:00,75.67,75.71,75.44,75.58,718779.0,75.67,75.71,75.44,75.58,718779.0
2024-07-30 09:30:00,75.3,75.49,75.17,75.19,178924.0,75.3,75.49,75.17,75.19,178924.0
2024-07-30 09:40:00,75.2,75.33,74.74,74.76,158445.0,75.2,75.33,74.74,74.76,158445.0
2024-07-30 09:50:00,74.77,74.8,74.24,74.5,241517.0,74.77,74.8,74.24,74.5,241517.0
2024-07-30 10:00:00,74.5,74.86,74.31,74.73,200371.0,74.5,74.86,74.31,74.73,200371.0
2024-07-30 10:10:00,74.73,74.74,74.45,74.46,212453.0,74.73,74.74,74.45,74.46,212453.0
2024-07-30 10:20:00,74.47,74.54,74.4,74.47,245183.0,74.47,74.54,74.4,74.47,245183.0
2024-07-30 10:30:00,74.47,74.58,74.12,74.2,295351.0,74.47,74.58,74.12,74.2,295351.0
2024-07-30 10:40:00,74.2,74.28,74.03,74.17,262970.0,74.2,74.28,74.03,74.17,262970.0
2024-07-30 10:50:00,74.19,74.38,74.01,74.05,145840.0,74.19,74.38,74.01,74.05,145840.0
2024-07-30 11:00:00,74.06,74.09,73.76,73.76,208950.0,74.06,74.09,73.76,73.76,208950.0
2024-07-30 11:10:00,73.76,73.94,73.68,73.72,172698.0,73.76,73.94,73.68,73.72,172698.0
2024-07-30 11:20:00,73.72,73.81,73.56,73.56,273336.0,73.72,73.81,73.56,73.56,273336.0
2024-07-30 11:30:00,73.57,73.73,73.43,73.62,359581.0,73.57,73.73,73.43,73.62,359581.0
2024-07-30 11:40:00,73.62,73.62,73.44,73.59,161323.0,73.62,73.62,73.44,73.59,161323.0
2024-07-30 11:50:00,73.59,73.63,73.43,73.48,146262.0,73.59,73.63,73.43,73.48,146262.0
2024-07-30 12:00:00,73.49,73.69,73.42,73.65,203545.0,73.49,73.69,73.42,73.65,203545.0
2024-07-30 12:10:00,73.65,73.83,73.61,73.83,151929.0,73.65,73.83,73.61,73.83,151929.0
2024-07-30 12:20:00,73.83,73.87,73.74,73.83,99499.0,73.83,73.87,73.74,73.83,99499.0
2024-07-30 12:30:00,73.84,73.92,73.73,73.9,83030.0,73.84,73.92,73.73,73.9,83030.0
2024-07-30 12:40:00,73.9,73.92,73.76,73.76,138549.0,73.9,73.92,73.76,73.76,138549.0
2024-07-30 12:50:00,73.76,73.86,73.73,73.77,81004.0,73.76,73.86,73.73,73.77,81004.0
2024-07-30 13:00:00,73.77,73.8,73.67,73.73,72705.0,73.77,73.8,73.67,73.73,72705.0
2024-07-30 13:10:00,73.74,73.77,73.69,73.73,33585.0,73.74,73.77,73.69,73.73,33585.0
2024-07-30 13:20:00,73.73,73.76,73.54,73.59,77711.0,73.73,73.76,73.54,73.59,77711.0
2024-07-30 13:30:00,73.59,73.86,73.58,73.83,68641.0,73.59,73.86,73.58,73.83,68641.0
2024-07-30 13:40:00,73.84,73.87,73.76,73.84,62938.0,73.84,73.87,73.76,73.84,62938.0
2024-07-30 13:50:00,73.84,73.89,73.83,73.84,61271.0,73.84,73.89,73.83,73.84,61271.0
2024-07-30 14:00:00,73.84,73.91,73.81,73.84,90036.0,73.84,73.91,73.81,73.84,90036.0
2024-07-30 14:10:00,73.84,73.89,73.82,73.84,53514.0,73.84,73.89,73.82,73.84,53514.0
2024-07-30 14:20:00,73.84,73.87,73.69,73.76,91860.0,73.84,73.87,73.69,73.76,91860.0
2024-07-30 14:30:00,73.76,73.78,73.68,73.72,54832.0,73.76,73.78,73.68,73.72,54832.0
2024-07-30 14:40:00,73.72,73.74,73.64,73.65,54093.0,73.72,73.74,73.64,73.65,54093.0
2024-07-30 14:50:00,73.66,73.68,73.59,73.63,81738.0,73.66,73.68,73.59,73.63,81738.0
2024-07-30 15:00:00,73.63,73.63,73.51,73.53,80770.0,73.63,73.63,73.51,73.53,80770.0
2024-07-30 15:10:00,73.53,73.64,73.46,73.61,166252.0,73.53,73.64,73.46,73.61,166252.0
2024-07-30 15:20:00,73.61,73.63,73.51,73.56,106172.0,73.61,73.63,73.51,73.56,106172.0
2024-07-30 15:30:00,73.56,73.63,73.52,73.59,175814.0,73.56,73.63,73.52,73.59,175814.0
2024-07-30 15:40:00,73.6,74.02,73.6,74.02,242171.0,73.6,74.02,73.6,74.02,242171.0
2024-07-30 15:50:00,74.02,74.15,73.96,74.03,887867.0,74.02,74.15,73.96,74.03,887867.0
2024-07-31 09:30:00,74.5,74.57,73.7,73.91,218118.0,74.5,74.57,73.7,73.91,218118.0
2024-07-31 09:40:00,73.92,74.15,73.9,73.97,110828.0,73.92,74.15,73.9,73.97,110828.0
2024-07-31 09:50:00,73.99,74.02,73.47,73.62,154982.0,73.99,74.02,73.47,73.62,154982.0
2024-07-31 10:00:00,73.63,73.97,73.62,73.94,100875.0,73.63,73.97,73.62,73.94,100875.0
2024-07-31 10:10:00,73.93,74.07,73.93,74.01,57784.0,73.93,74.07,73.93,74.01,57784.0
2024-07-31 10:20:00,74.01,74.31,73.98,74.21,158835.0,74.01,74.31,73.98,74.21,158835.0
2024-07-31 10:30:00,74.23,74.46,74.14,74.28,460674.0,74.23,74.46,74.14,74.28,460674.0
2024-07-31 10:40:00,74.28,74.34,74.12,74.12,104523.0,74.28,74.34,74.12,74.12,104523.0
2024-07-31 10:50:00,74.12,74.13,73.91,74.01,87555.0,74.12,74.13,73.91,74.01,87555.0
2024-07-31 11:00:00,74.01,74.16,73.92,73.92,82732.0,74.01,74.16,73.92,73.92,82732.0
2024-07-31 11:10:00,73.92,73.97,73.83,73.89,84579.0,73.92,73.97,73.83,73.89,84579.0
2024-07-31 11:20:00,73.89,73.94,73.68,73.69,127418.0,73.89,73.94,73.68,73.69,127418.0
2024-07-31 11:30:00,73.7,73.75,73.65,73.72,119532.0,73.7,73.75,73.65,73.72,119532.0
2024-07-31 11:40:00,73.73,73.75,73.61,73.7,154800.0,73.73,73.75,73.61,73.7,154800.0
2024-07-31 11:50:00,73.7,73.74,73.57,73.66,96774.0,73.7,73.74,73.57,73.66,96774.0
2024-07-31 12:00:00,73.65,73.98,73.63,73.92,74736.0,73.65,73.98,73.63,73.92,74736.0
2024-07-31 12:10:00,73.93,74.03,73.9,73.95,51406.0,73.93,74.03,73.9,73.95,51406.0
2024-07-31 12:20:00,73.94,74.06,73.91,74.06,37259.0,73.94,74.06,73.91,74.06,37259.0
2024-07-31 12:30:00,74.06,74.21,74.06,74.16,31170.0,74.06,74.21,74.06,74.16,31170.0
2024-07-31 12:40:00,74.16,74.26,74.15,74.22,42802.0,74.16,74.26,74.15,74.22,42802.0
2024-07-31 12:50:00,74.21,74.24,74.05,74.09,57103.0,74.21,74.24,74.05,74.09,57103.0
2024-07-31 13:00:00,74.08,74.17,74.02,74.1,61844.0,74.08,74.17,74.02,74.1,61844.0
2024-07-31 13:10:00,74.1,74.17,74.09,74.15,69685.0,74.1,74.17,74.09,74.15,69685.0
2024-07-31 13:20:00,74.15,74.23,74.07,74.11,115149.0,74.15,74.23,74.07,74.11,115149.0
2024-07-31 13:30:00,74.1,74.15,73.98,74.14,52807.0,74.1,74.15,73.98,74.14,52807.0
2024-07-31 13:40:00,74.14,74.15,74.03,74.05,52419.0,74.14,74.15,74.03,74.05,52419.0
2024-07-31 13:50:00,74.06,74.2,74.05,74.18,118002.0,74.06,74.2,74.05,74.18,118002.0
2024-07-31 14:00:00,74.19,74.24,74.07,74.1,54247.0,74.19,74.24,74.07,74.1,54247.0
2024-07-31 14:10:00,74.11,74.15,74.06,74.11,55374.0,74.11,74.15,74.06,74.11,55374.0
2024-07-31 14:20:00,74.11,74.13,73.87,73.94,78260.0,74.11,74.13,73.87,73.94,78260.0
2024-07-31 14:30:00,73.95,74.11,73.95,74.04,78426.0,73.95,74.11,73.95,74.04,78426.0
2024-07-31 14:40:00,74.03,74.24,74.03,74.23,75338.0,74.03,74.24,74.03,74.23,75338.0
2024-07-31 14:50:00,74.24,74.27,74.1,74.23,90103.0,74.24,74.27,74.1,74.23,90103.0
2024-07-31 15:00:00,74.23,74.29,74.1,74.1,84023.0,74.23,74.29,74.1,74.1,84023.0
2024-07-31 15:10:00,74.11,74.19,73.94,73.97,106913.0,74.11,74.19,73.94,73.97,106913.0
2024-07-31 15:20:00,73.98,74.1,73.86,73.91,110102.0,73.98,74.1,73.86,73.91,110102.0
2024-07-31 15:30:00,73.92,74.02,73.88,73.91,259956.0,73.92,74.02,73.88,73.91,259956.0
2024-07-31 15:40:00,73.9,73.99,73.75,73.81,297625.0,73.9,73.99,73.75,73.81,297625.0
2024-07-31 15:50:00,73.81,73.98,73.67,73.86,1018598.0,73.81,73.98,73.67,73.86,1018598.0
2024-08-01 09:30:00,74.12,74.69,74.11,74.67,178044.0,74.12,74.69,74.11,74.67,178044.0
2024-08-01 09:40:00,74.69,74.76,74.57,74.73,95074.0,74.69,74.76,74.57,74.73,95074.0
2024-08-01 09:50:00,74.73,74.99,74.64,74.72,64151.0,74.73,74.99,74.64,74.72,64151.0
2024-08-01 10:00:00,74.7,74.72,74.31,74.33,62715.0,74.7,74.72,74.31,74.33,62715.0
2024-08-01 10:10:00,74.33,74.38,74.07,74.23,47221.0,74.33,74.38,74.07,74.23,47221.0
2024-08-01 10:20:00,74.24,74.32,74.16,74.18,54494.0,74.24,74.32,74.16,74.18,54494.0
2024-08-01 10:30:00,74.17,74.23,73.96,74.02,95917.0,74.17,74.23,73.96,74.02,95917.0
2024-08-01 10:40:00,74.02,74.06,73.87,73.88,62976.0,74.02,74.06,73.87,73.88,62976.0
2024-08-01 10:50:00,73.88,74.01,73.86,73.98,40487.0,73.88,74.01,73.86,73.98,40487.0
2024-08-01 11:00:00,73.99,74.11,73.92,74.11,38696.0,73.99,74.11,73.92,74.11,38696.0
2024-08-01 11:10:00,74.13,74.32,74.1,74.31,46358.0,74.13,74.32,74.1,74.31,46358.0
2024-08-01 11:20:00,74.32,74.41,74.27,74.4,82959.0,74.32,74.41,74.27,74.4,82959.0
2024-08-01 11:30:00,74.39,74.55,74.33,74.52,93079.0,74.39,74.55,74.33,74.52,93079.0
2024-08-01 11:40:00,74.52,74.52,74.38,74.38,68573.0,74.52,74.52,74.38,74.38,68573.0
2024-08-01 11:50:00,74.39,74.51,74.27,74.31,72767.0,74.39,74.51,74.27,74.31,72767.0
2024-08-01 12:00:00,74.31,74.5,74.27,74.45,58288.0,74.31,74.5,74.27,74.45,58288.0
2024-08-01 12:10:00,74.45,74.6,74.43,74.45,33827.0,74.45,74.6,74.43,74.45,33827.0
2024-08-01 12:20:00,74.44,74.48,74.31,74.47,37187.0,74.44,74.48,74.31,74.47,37187.0
2024-08-01 12:30:00,74.46,74.48,74.34,74.34,26428.0,74.46,74.48,74.34,74.34,26428.0
2024-08-01 12:40:00,74.34,74.34,74.22,74.33,41906.0,74.34,74.34,74.22,74.33,41906.0
2024-08-01 12:50:00,74.33,74.46,74.24,74.41,33292.0,74.33,74.46,74.24,74.41,33292.0
2024-08-01 13:00:00,74.4,74.53,74.37,74.48,45349.0,74.4,74.53,74.37,74.48,45349.0
2024-08-01 13:10:00,74.47,74.51,74.42,74.45,44350.0,74.47,74.51,74.42,74.45,44350.0
2024-08-01 13:20:00,74.44,74.54,74.42,74.53,58174.0,74.44,74.54,74.42,74.53,58174.0
2024-08-01 13:30:00,74.53,74.64,74.49,74.56,88279.0,74.53,74.64,74.49,74.56,88279.0
2024-08-01 13:40:00,74.56,74.71,74.56,74.69,57687.0,74.56,74.71,74.56,74.69,57687.0
2024-08-01 13:50:00,74.68,74.88,74.6,74.88,34156.0,74.68,74.88,74.6,74.88,34156.0
2024-08-01 14:00:00,74.88,74.91,74.76,74.8,68858.0,74.88,74.91,74.76,74.8,68858.0
2024-08-01 14:10:00,74.8,74.86,74.71,74.79,38947.0,74.8,74.86,74.71,74.79,38947.0
2024-08-01 14:20:00,74.79,74.9,74.73,74.76,45408.0,74.79,74.9,74.73,74.76,45408.0
2024-08-01 14:30:00,74.76,74.78,74.7,74.77,27670.0,74.76,74.78,74.7,74.77,27670.0
2024-08-01 14:40:00,74.77,74.89,74.73,74.8,50829.0,74.77,74.89,74.73,74.8,50829.0
2024-08-01 14:50:00,74.8,74.92,74.8,74.81,56890.0,74.8,74.92,74.8,74.81,56890.0
2024-08-01 15:00:00,74.83,74.89,74.74,74.8,149661.0,74.83,74.89,74.74,74.8,149661.0
2024-08-01 15:10:00,74.8,74.91,74.77,74.87,106123.0,74.8,74.91,74.77,74.87,106123.0
2024-08-01 15:20:00,74.87,75.05,74.86,74.99,162094.0,74.87,75.05,74.86,74.99,162094.0
2024-08-01 15:30:00,74.99,75.08,74.89,75.06,143287.0,74.99,75.08,74.89,75.06,143287.0
2024-08-01 15:40:00,75.06,75.06,74.85,74.85,225473.0,75.06,75.06,74.85,74.85,225473.0
2024-08-01 15:50:00,74.86,75.18,74.79,75.15,813868.0,74.86,75.18,74.79,75.15,813868.0
2024-08-02 09:30:00,75.12,75.36,74.61,74.69,180360.0,75.12,75.36,74.61,74.69,180360.0
2024-08-02 09:40:00,74.74,75.17,74.74,75.12,96562.0,74.74,75.17,74.74,75.12,96562.0
2024-08-02 09:50:00,75.13,75.14,74.64,74.73,83966.0,75.13,75.14,74.64,74.73,83966.0
2024-08-02 10:00:00,74.75,74.83,74.22,74.37,112927.0,74.75,74.83,74.22,74.37,112927.0
2024-08-02 10:10:00,74.41,74.47,74.08,74.08,97773.0,74.41,74.47,74.08,74.08,97773.0
2024-08-02 10:20:00,74.07,74.11,73.89,73.98,109066.0,74.07,74.11,73.89,73.98,109066.0
2024-08-02 10:30:00,73.97,74.03,73.77,73.77,92324.0,73.97,74.03,73.77,73.77,92324.0
2024-08-02 10:40:00,73.78,73.83,73.55,73.69,96511.0,73.78,73.83,73.55,73.69,96511.0
2024-08-02 10:50:00,73.69,73.7,73.53,73.65,50482.0,73.69,73.7,73.53,73.65,50482.0
2024-08-02 11:00:00,73.65,73.69,73.53,73.56,48292.0,73.65,73.69,73.53,73.56,48292.0
2024-08-02 11:10:00,73.55,73.67,73.51,73.51,69579.0,73.55,73.67,73.51,73.51,69579.0
2024-08-02 11:20:00,73.51,73.51,73.34,73.43,53073.0,73.51,73.51,73.34,73.43,53073.0
2024-08-02 11:30:00,73.44,73.5,73.39,73.47,51133.0,73.44,73.5,73.39,73.47,51133.0
2024-08-02 11:40:00,73.47,73.73,73.45,73.73,53740.0,73.47,73.73,73.45,73.73,53740.0
2024-08-02 11:50:00,73.73,73.97,73.67,73.92,104543.0,73.73,73.97,73.67,73.92,104543.0
2024-08-02 12:00:00,73.93,74.25,73.92,74.11,112761.0,73.93,74.25,73.92,74.11,112761.0
2024-08-02 12:10:00,74.12,74.17,73.96,74.17,41489.0,74.12,74.17,73.96,74.17,41489.0
2024-08-02 12:20:00,74.17,74.22,74.11,74.19,43854.0,74.17,74.22,74.11,74.19,43854.0
2024-08-02 12:30:00,74.19,74.26,74.17,74.25,36903.0,74.19,74.26,74.17,74.25,36903.0
2024-08-02 12:40:00,74.24,74.27,74.18,74.22,45397.0,74.24,74.27,74.18,74.22,45397.0
2024-08-02 12:50:00,74.22,74.29,74.16,74.19,44391.0,74.22,74.29,74.16,74.19,44391.0
2024-08-02 13:00:00,74.19,74.22,74.03,74.09,60683.0,74.19,74.22,74.03,74.09,60683.0
2024-08-02 13:10:00,74.09,74.43,74.08,74.37,38936.0,74.09,74.43,74.08,74.37,38936.0
2024-08-02 13:20:00,74.37,74.39,74.3,74.36,253179.0,74.37,74.39,74.3,74.36,253179.0
2024-08-02 13:30:00,74.37,74.54,74.28,74.53,72800.0,74.37,74.54,74.28,74.53,72800.0
2024-08-02 13:40:00,74.53,74.59,74.47,74.53,71875.0,74.53,74.59,74.47,74.53,71875.0
2024-08-02 13:50:00,74.55,74.57,74.41,74.42,45452.0,74.55,74.57,74.41,74.42,45452.0
2024-08-02 14:00:00,74.42,74.42,74.28,74.35,29712.0,74.42,74.42,74.28,74.35,29712.0
2024-08-02 14:10:00,74.35,74.4,74.25,74.33,49195.0,74.35,74.4,74.25,74.33,49195.0
2024-08-02 14:20:00,74.33,74.52,74.33,74.52,51375.0,74.33,74.52,74.33,74.52,51375.0
2024-08-02 14:30:00,74.51,74.53,74.28,74.41,60868.0,74.51,74.53,74.28,74.41,60868.0
2024-08-02 14:40:00,74.41,74.44,74.33,74.36,46754.0,74.41,74.44,74.33,74.36,46754.0
2024-08-02 14:50:00,74.36,74.46,74.33,74.38,40793.0,74.36,74.46,74.33,74.38,40793.0
2024-08-02 15:00:00,74.38,74.42,74.33,74.34,67661.0,74.38,74.42,74.33,74.34,67661.0
2024-08-02 15:10:00,74.33,74.38,74.3,74.34,53397.0,74.33,74.38,74.3,74.34,53397.0
2024-08-02 15:20:00,74.35,74.47,74.23,74.43,71772.0,74.35,74.47,74.23,74.43,71772.0
2024-08-02 15:30:00,74.44,74.6,74.42,74.47,69522.0,74.44,74.6,74.42,74.47,69522.0
2024-08-02 15:40:00,74.46,74.64,74.42,74.59,98520.0,74.46,74.64,74.42,74.59,98520.0
2024-08-02 15:50:00,74.59,74.67,74.43,74.49,422132.0,74.59,74.67,74.43,74.49,422132.0
2024-08-05 09:30:00,73.46,73.58,72.01,72.56,612959.0,73.46,73.58,72.01,72.56,612959.0
2024-08-05 09:40:00,72.47,72.51,71.88,72.11,247063.0,72.47,72.51,71.88,72.11,247063.0
2024-08-05 09:50:00,72.09,72.73,72.07,72.38,209085.0,72.09,72.73,72.07,72.38,209085.0
2024-08-05 10:00:00,72.42,73.02,72.36,72.84,220614.0,72.42,73.02,72.36,72.84,220614.0
2024-08-05 10:10:00,72.86,72.86,72.46,72.75,104973.0,72.86,72.86,72.46,72.75,104973.0
2024-08-05 10:20:00,72.72,72.76,72.3,72.35,95460.0,72.72,72.76,72.3,72.35,95460.0
2024-08-05 10:30:00,72.37,72.48,72.05,72.17,154246.0,72.37,72.48,72.05,72.17,154246.0
2024-08-05 10:40:00,72.16,72.37,72.02,72.3,157966.0,72.16,72.37,72.02,72.3,157966.0
2024-08-05 10:50:00,72.3,72.42,72.1,72.11,108137.0,72.3,72.42,72.1,72.11,108137.0
2024-08-05 11:00:00,72.12,72.47,72.06,72.38,131320.0,72.12,72.47,72.06,72.38,131320.0
2024-08-05 11:10:00,72.4,72.51,72.31,72.45,101500.0,72.4,72.51,72.31,72.45,101500.0
2024-08-05 11:20:00,72.45,72.71,72.42,72.69,74326.0,72.45,72.71,72.42,72.69,74326.0
2024-08-05 11:30:00,72.68,72.89,72.58,72.88,64910.0,72.68,72.89,72.58,72.88,64910.0
2024-08-05 11:40:00,72.89,72.9,72.7,72.78,49555.0,72.89,72.9,72.7,72.78,49555.0
2024-08-05 11:50:00,72.78,73.07,72.71,73.0,62501.0,72.78,73.07,72.71,73.0,62501.0
2024-08-05 12:00:00,73.0,73.04,72.86,73.01,38280.0,73.0,73.04,72.86,73.01,38280.0
2024-08-05 12:10:00,73.01,73.24,73.0,73.16,39594.0,73.01,73.24,73.0,73.16,39594.0
2024-08-05 12:20:00,73.16,73.35,73.12,73.35,73332.0,73.16,73.35,73.12,73.35,73332.0
2024-08-05 12:30:00,73.32,73.47,73.25,73.29,70160.0,73.32,73.47,73.25,73.29,70160.0
2024-08-05 12:40:00,73.3,73.32,73.11,73.15,53188.0,73.3,73.32,73.11,73.15,53188.0
2024-08-05 12:50:00,73.16,73.22,73.06,73.09,77276.0,73.16,73.22,73.06,73.09,77276.0
2024-08-05 13:00:00,73.09,73.12,72.83,72.95,77204.0,73.09,73.12,72.83,72.95,77204.0
2024-08-05 13:10:00,72.95,73.01,72.92,72.92,62854.0,72.95,73.01,72.92,72.92,62854.0
2024-08-05 13:20:00,72.93,73.24,72.93,73.2,53127.0,72.93,73.24,72.93,73.2,53127.0
2024-08-05 13:30:00,73.18,73.25,73.12,73.14,39679.0,73.18,73.25,73.12,73.14,39679.0
2024-08-05 13:40:00,73.13,73.19,73.06,73.09,40180.0,73.13,73.19,73.06,73.09,40180.0
2024-08-05 13:50:00,73.08,73.12,72.96,72.98,46745.0,73.08,73.12,72.96,72.98,46745.0
2024-08-05 14:00:00,72.98,72.98,72.83,72.93,68072.0,72.98,72.98,72.83,72.93,68072.0
2024-08-05 14:10:00,72.93,73.06,72.9,73.01,53397.0,72.93,73.06,72.9,73.01,53397.0
2024-08-05 14:20:00,73.01,73.19,72.98,73.17,41100.0,73.01,73.19,72.98,73.17,41100.0
2024-08-05 14:30:00,73.16,73.18,72.98,73.02,55242.0,73.16,73.18,72.98,73.02,55242.0
2024-08-05 14:40:00,73.02,73.12,72.97,73.11,75004.0,73.02,73.12,72.97,73.11,75004.0
2024-08-05 14:50:00,73.12,73.18,72.99,73.01,64302.0,73.12,73.18,72.99,73.01,64302.0
2024-08-05 15:00:00,73.01,73.15,72.94,72.95,106070.0,73.01,73.15,72.94,72.95,106070.0
2024-08-05 15:10:00,72.95,72.95,72.72,72.72,97627.0,72.95,72.95,72.72,72.72,97627.0
2024-08-05 15:20:00,72.73,72.82,72.71,72.79,83830.0,72.73,72.82,72.71,72.79,83830.0
2024-08-05 15:30:00,72.79,72.84,72.68,72.76,95979.0,72.79,72.84,72.68,72.76,95979.0
2024-08-05 15:40:00,72.77,72.77,72.61,72.62,125116.0,72.77,72.77,72.61,72.62,125116.0
2024-08-05 15:50:00,72.62,72.99,72.6,72.97,607972.0,72.62,72.99,72.6,72.97,607972.0
2024-08-06 09:30:00,73.58,73.68,73.02,73.67,198468.0,73.58,73.68,73.02,73.67,198468.0
2024-08-06 09:40:00,73.68,73.89,73.55,73.55,95515.0,73.68,73.89,73.55,73.55,95515.0
2024-08-06 09:50:00,73.55,74.14,73.52,74.14,100413.0,73.55,74.14,73.52,74.14,100413.0
2024-08-06 10:00:00,74.15,74.46,74.08,74.45,92711.0,74.15,74.46,74.08,74.45,92711.0
2024-08-06 10:10:00,74.46,74.47,74.2,74.21,60179.0,74.46,74.47,74.2,74.21,60179.0
2024-08-06 10:20:00,74.2,74.61,74.19,74.24,136361.0,74.2,74.61,74.19,74.24,136361.0
2024-08-06 10:30:00,74.28,74.42,74.13,74.37,61318.0,74.28,74.42,74.13,74.37,61318.0
2024-08-06 10:40:00,74.36,74.51,74.36,74.46,64069.0,74.36,74.51,74.36,74.46,64069.0
2024-08-06 10:50:00,74.45,74.46,74.2,74.26,51082.0,74.45,74.46,74.2,74.26,51082.0
2024-08-06 11:00:00,74.27,74.35,74.22,74.25,35218.0,74.27,74.35,74.22,74.25,35218.0
2024-08-06 11:10:00,74.26,74.34,74.19,74.33,81531.0,74.26,74.34,74.19,74.33,81531.0
2024-08-06 11:20:00,74.31,74.39,74.15,74.18,67794.0,74.31,74.39,74.15,74.18,67794.0
2024-08-06 11:30:00,74.17,74.39,74.16,74.33,38101.0,74.17,74.39,74.16,74.33,38101.0
2024-08-06 11:40:00,74.33,74.34,74.2,74.29,35233.0,74.33,74.34,74.2,74.29,35233.0
2024-08-06 11:50:00,74.3,74.35,74.18,74.21,36490.0,74.3,74.35,74.18,74.21,36490.0
2024-08-06 12:00:00,74.21,74.26,74.15,74.2,53424.0,74.21,74.26,74.15,74.2,53424.0
2024-08-06 12:10:00,74.18,74.26,74.12,74.23,36608.0,74.18,74.26,74.12,74.23,36608.0
2024-08-06 12:20:00,74.23,74.26,74.03,74.18,57347.0,74.23,74.26,74.03,74.18,57347.0
2024-08-06 12:30:00,74.16,74.29,74.15,74.25,37693.0,74.16,74.29,74.15,74.25,37693.0
2024-08-06 12:40:00,74.25,74.36,74.25,74.29,37681.0,74.25,74.36,74.25,74.29,37681.0
2024-08-06 12:50:00,74.28,74.45,74.28,74.37,39153.0,74.28,74.45,74.28,74.37,39153.0
2024-08-06 13:00:00,74.36,74.39,74.14,74.23,81407.0,74.36,74.39,74.14,74.23,81407.0
2024-08-06 13:10:00,74.24,74.35,74.2,74.24,74153.0,74.24,74.35,74.2,74.24,74153.0
2024-08-06 13:20:00,74.25,74.43,74.23,74.43,73937.0,74.25,74.43,74.23,74.43,73937.0
2024-08-06 13:30:00,74.44,74.54,74.36,74.38,41207.0,74.44,74.54,74.36,74.38,41207.0
2024-08-06 13:40:00,74.38,74.44,74.35,74.44,24727.0,74.38,74.44,74.35,74.44,24727.0
2024-08-06 13:50:00,74.42,74.51,74.39,74.42,37134.0,74.42,74.51,74.39,74.42,37134.0
2024-08-06 14:00:00,74.43,74.45,74.3,74.33,49000.0,74.43,74.45,74.3,74.33,49000.0
2024-08-06 14:10:00,74.33,74.44,74.26,74.44,34804.0,74.33,74.44,74.26,74.44,34804.0
2024-08-06 14:20:00,74.46,74.58,74.45,74.57,59627.0,74.46,74.58,74.45,74.57,59627.0
2024-08-06 14:30:00,74.57,74.69,74.51,74.66,53081.0,74.57,74.69,74.51,74.66,53081.0
2024-08-06 14:40:00,74.65,74.77,74.63,74.76,47829.0,74.65,74.77,74.63,74.76,47829.0
2024-08-06 14:50:00,74.76,74.77,74.46,74.47,56352.0,74.76,74.77,74.46,74.47,56352.0
2024-08-06 15:00:00,74.47,74.48,74.25,74.31,66918.0,74.47,74.48,74.25,74.31,66918.0
2024-08-06 15:10:00,74.3,74.42,74.3,74.41,62992.0,74.3,74.42,74.3,74.41,62992.0
2024-08-06 15:20:00,74.41,74.59,74.35,74.45,91861.0,74.41,74.59,74.35,74.45,91861.0
2024-08-06 15:30:00,74.45,74.45,74.3,74.34,79519.0,74.45,74.45,74.3,74.34,79519.0
2024-08-06 15:40:00,74.35,74.36,74.1,74.1,120729.0,74.35,74.36,74.1,74.1,120729.0
2024-08-06 15:50:00,74.09,74.17,73.73,73.73,442569.0,74.09,74.17,73.73,73.73,442569.0
2024-08-07 09:30:00,73.8,74.24,73.66,74.2,146368.0,73.8,74.24,73.66,74.2,146368.0
2024-08-07 09:40:00,74.22,74.45,74.13,74.17,84599.0,74.22,74.45,74.13,74.17,84599.0
2024-08-07 09:50:00,74.16,74.71,74.12,74.49,171463.0,74.16,74.71,74.12,74.49,171463.0
2024-08-07 10:00:00,74.47,74.72,74.47,74.53,56667.0,74.47,74.72,74.47,74.53,56667.0
2024-08-07 10:10:00,74.56,74.66,74.51,74.62,101330.0,74.56,74.66,74.51,74.62,101330.0
2024-08-07 10:20:00,74.61,74.68,74.42,74.45,45561.0,74.61,74.68,74.42,74.45,45561.0
2024-08-07 10:30:00,74.45,74.49,74.35,74.42,73568.0,74.45,74.49,74.35,74.42,73568.0
2024-08-07 10:40:00,74.42,74.74,74.41,74.55,47282.0,74.42,74.74,74.41,74.55,47282.0
2024-08-07 10:50:00,74.55,74.74,74.54,74.7,47902.0,74.55,74.74,74.54,74.7,47902.0
2024-08-07 11:00:00,74.7,74.72,74.53,74.61,53353.0,74.7,74.72,74.53,74.61,53353.0
2024-08-07 11:10:00,74.61,74.68,74.46,74.54,63182.0,74.61,74.68,74.46,74.54,63182.0
2024-08-07 11:20:00,74.53,74.62,74.5,74.59,23355.0,74.53,74.62,74.5,74.59,23355.0
2024-08-07 11:30:00,74.6,74.73,74.58,74.67,34218.0,74.6,74.73,74.58,74.67,34218.0
2024-08-07 11:40:00,74.67,74.67,74.39,74.48,32060.0,74.67,74.67,74.39,74.48,32060.0
2024-08-07 11:50:00,74.48,74.48,74.39,74.44,22506.0,74.48,74.48,74.39,74.44,22506.0
2024-08-07 12:00:00,74.42,74.52,74.37,74.52,23940.0,74.42,74.52,74.37,74.52,23940.0
2024-08-07 12:10:00,74.51,74.58,74.45,74.56,40247.0,74.51,74.58,74.45,74.56,40247.0
2024-08-07 12:20:00,74.56,74.67,74.53,74.65,30333.0,74.56,74.67,74.53,74.65,30333.0
2024-08-07 12:30:00,74.65,74.66,74.47,74.47,34615.0,74.65,74.66,74.47,74.47,34615.0
2024-08-07 12:40:00,74.46,74.49,74.28,74.31,21570.0,74.46,74.49,74.28,74.31,21570.0
2024-08-07 12:50:00,74.3,74.32,74.21,74.22,31092.0,74.3,74.32,74.21,74.22,31092.0
2024-08-07 13:00:00,74.21,74.27,74.14,74.14,27028.0,74.21,74.27,74.14,74.14,27028.0
2024-08-07 13:10:00,74.17,74.17,74.0,74.07,21527.0,74.17,74.17,74.0,74.07,21527.0
2024-08-07 13:20:00,74.08,74.24,74.08,74.11,27793.0,74.08,74.24,74.08,74.11,27793.0
2024-08-07 13:30:00,74.11,74.44,74.11,74.39,53396.0,74.11,74.44,74.11,74.39,53396.0
2024-08-07 13:40:00,74.39,74.42,74.18,74.21,45705.0,74.39,74.42,74.18,74.21,45705.0
2024-08-07 13:50:00,74.2,74.28,74.13,74.19,55115.0,74.2,74.28,74.13,74.19,55115.0
2024-08-07 14:00:00,74.17,74.17,74.0,74.1,59416.0,74.17,74.17,74.0,74.1,59416.0
2024-08-07 14:10:00,74.1,74.12,73.8,73.9,77042.0,74.1,74.12,73.8,73.9,77042.0
2024-08-07 14:20:00,73.9,74.06,73.84,73.96,74638.0,73.9,74.06,73.84,73.96,74638.0
2024-08-07 14:30:00,73.94,73.96,73.87,73.93,54025.0,73.94,73.96,73.87,73.93,54025.0
2024-08-07 14:40:00,73.95,74.03,73.87,73.94,65702.0,73.95,74.03,73.87,73.94,65702.0
2024-08-07 14:50:00,73.93,73.94,73.78,73.79,82704.0,73.93,73.94,73.78,73.79,82704.0
2024-08-07 15:00:00,73.83,73.98,73.78,73.93,44994.0,73.83,73.98,73.78,73.93,44994.0
2024-08-07 15:10:00,73.94,73.98,73.89,73.94,33402.0,73.94,73.98,73.89,73.94,33402.0
2024-08-07 15:20:00,73.94,74.03,73.89,74.03,38257.0,73.94,74.03,73.89,74.03,38257.0
2024-08-07 15:30:00,74.03,74.2,73.98,74.14,134728.0,74.03,74.2,73.98,74.14,134728.0
2024-08-07 15:40:00,74.13,74.14,74.0,74.08,130171.0,74.13,74.14,74.0,74.08,130171.0
2024-08-07 15:50:00,74.08,74.08,73.61,73.81,416192.0,74.08,74.08,73.61,73.81,416192.0
2024-08-08 09:30:00,74.28,74.35,74.01,74.29,138877.0,74.28,74.35,74.01,74.29,138877.0
2024-08-08 09:40:00,74.3,74.64,74.29,74.4,83640.0,74.3,74.64,74.29,74.4,83640.0
2024-08-08 09:50:00,74.41,74.77,74.4,74.77,54851.0,74.41,74.77,74.4,74.77,54851.0
2024-08-08 10:00:00,74.77,75.17,74.73,74.93,118166.0,74.77,75.17,74.73,74.93,118166.0
2024-08-08 10:10:00,74.94,75.06,74.85,74.89,124077.0,74.94,75.06,74.85,74.89,124077.0
2024-08-08 10:20:00,74.89,75.31,74.89,75.28,72294.0,74.89,75.31,74.89,75.28,72294.0
2024-08-08 10:30:00,75.27,75.34,75.13,75.25,77303.0,75.27,75.34,75.13,75.25,77303.0
2024-08-08 10:40:00,75.25,75.25,75.02,75.17,74291.0,75.25,75.25,75.02,75.17,74291.0
2024-08-08 10:50:00,75.17,75.36,75.14,75.33,51643.0,75.17,75.36,75.14,75.33,51643.0
2024-08-08 11:00:00,75.35,75.36,75.23,75.26,41047.0,75.35,75.36,75.23,75.26,41047.0
2024-08-08 11:10:00,75.25,75.26,74.98,75.01,37796.0,75.25,75.26,74.98,75.01,37796.0
2024-08-08 11:20:00,75.01,75.31,75.0,75.24,51441.0,75.01,75.31,75.0,75.24,51441.0
2024-08-08 11:30:00,75.23,75.34,75.22,75.26,30842.0,75.23,75.34,75.22,75.26,30842.0
2024-08-08 11:40:00,75.26,75.33,75.14,75.27,36894.0,75.26,75.33,75.14,75.27,36894.0
2024-08-08 11:50:00,75.28,75.34,75.25,75.27,33399.0,75.28,75.34,75.25,75.27,33399.0
2024-08-08 12:00:00,75.26,75.37,75.24,75.25,58732.0,75.26,75.37,75.24,75.25,58732.0
2024-08-08 12:10:00,75.24,75.25,75.12,75.19,36263.0,75.24,75.25,75.12,75.19,36263.0
2024-08-08 12:20:00,75.2,75.31,75.2,75.3,47054.0,75.2,75.31,75.2,75.3,47054.0
2024-08-08 12:30:00,75.3,75.31,75.13,75.17,58667.0,75.3,75.31,75.13,75.17,58667.0
2024-08-08 12:40:00,75.17,75.3,75.17,75.28,37970.0,75.17,75.3,75.17,75.28,37970.0
2024-08-08 12:50:00,75.27,75.34,75.25,75.31,31178.0,75.27,75.34,75.25,75.31,31178.0
2024-08-08 13:00:00,75.32,75.34,75.2,75.26,63843.0,75.32,75.34,75.2,75.26,63843.0
2024-08-08 13:10:00,75.25,75.44,75.19,75.44,23928.0,75.25,75.44,75.19,75.44,23928.0
2024-08-08 13:20:00,75.45,75.57,75.39,75.55,35388.0,75.45,75.57,75.39,75.55,35388.0
2024-08-08 13:30:00,75.56,75.6,75.48,75.55,50225.0,75.56,75.6,75.48,75.55,50225.0
2024-08-08 13:40:00,75.55,75.63,75.55,75.59,41528.0,75.55,75.63,75.55,75.59,41528.0
2024-08-08 13:50:00,75.59,75.63,75.55,75.62,40134.0,75.59,75.63,75.55,75.62,40134.0
2024-08-08 14:00:00,75.61,75.7,75.61,75.67,38629.0,75.61,75.7,75.61,75.67,38629.0
2024-08-08 14:10:00,75.67,75.78,75.63,75.74,54145.0,75.67,75.78,75.63,75.74,54145.0
2024-08-08 14:20:00,75.75,75.78,75.62,75.64,47862.0,75.75,75.78,75.62,75.64,47862.0
2024-08-08 14:30:00,75.64,75.71,75.64,75.67,30594.0,75.64,75.71,75.64,75.67,30594.0
2024-08-08 14:40:00,75.66,75.67,75.55,75.65,35732.0,75.66,75.67,75.55,75.65,35732.0
2024-08-08 14:50:00,75.64,75.76,75.62,75.7,62722.0,75.64,75.76,75.62,75.7,62722.0
2024-08-08 15:00:00,75.7,75.72,75.55,75.65,51375.0,75.7,75.72,75.55,75.65,51375.0
2024-08-08 15:10:00,75.65,75.74,75.6,75.62,67370.0,75.65,75.74,75.6,75.62,67370.0
2024-08-08 15:20:00,75.63,75.73,75.59,75.59,71610.0,75.63,75.73,75.59,75.59,71610.0
2024-08-08 15:30:00,75.59,75.62,75.29,75.41,95852.0,75.59,75.62,75.29,75.41,95852.0
2024-08-08 15:40:00,75.42,75.61,75.39,75.51,133150.0,75.42,75.61,75.39,75.51,133150.0
2024-08-08 15:50:00,75.51,75.65,75.4,75.56,319248.0,75.51,75.65,75.4,75.56,319248.0
2024-08-09 09:30:00,75.53,75.68,75.34,75.5,174334.0,75.53,75.68,75.34,75.5,174334.0
2024-08-09 09:40:00,75.48,75.5,75.04,75.14,87801.0,75.48,75.5,75.04,75.14,87801.0
2024-08-09 09:50:00,75.15,75.38,74.99,75.37,49866.0,75.15,75.38,74.99,75.37,49866.0
2024-08-09 10:00:00,75.37,75.53,75.31,75.43,121717.0,75.37,75.53,75.31,75.43,121717.0
2024-08-09 10:10:00,75.44,75.62,75.36,75.38,62724.0,75.44,75.62,75.36,75.38,62724.0
2024-08-09 10:20:00,75.35,75.49,75.33,75.48,42114.0,75.35,75.49,75.33,75.48,42114.0
2024-08-09 10:30:00,75.49,75.49,75.26,75.41,36859.0,75.49,75.49,75.26,75.41,36859.0
2024-08-09 10:40:00,75.42,75.52,75.41,75.48,27140.0,75.42,75.52,75.41,75.48,27140.0
2024-08-09 10:50:00,75.49,75.67,75.47,75.64,33738.0,75.49,75.67,75.47,75.64,33738.0
2024-08-09 11:00:00,75.65,75.75,75.63,75.68,34282.0,75.65,75.75,75.63,75.68,34282.0
2024-08-09 11:10:00,75.67,75.74,75.66,75.72,15067.0,75.67,75.74,75.66,75.72,15067.0
2024-08-09 11:20:00,75.71,75.79,75.66,75.72,46493.0,75.71,75.79,75.66,75.72,46493.0
2024-08-09 11:30:00,75.72,75.73,75.6,75.67,19058.0,75.72,75.73,75.6,75.67,19058.0
2024-08-09 11:40:00,75.68,75.79,75.64,75.77,18822.0,75.68,75.79,75.64,75.77,18822.0
2024-08-09 11:50:00,75.78,75.84,75.68,75.73,30977.0,75.78,75.84,75.68,75.73,30977.0
2024-08-09 12:00:00,75.73,75.76,75.66,75.72,15291.0,75.73,75.76,75.66,75.72,15291.0
2024-08-09 12:10:00,75.71,75.79,75.7,75.74,20485.0,75.71,75.79,75.7,75.74,20485.0
2024-08-09 12:20:00,75.73,75.75,75.64,75.67,25710.0,75.73,75.75,75.64,75.67,25710.0
2024-08-09 12:30:00,75.67,75.75,75.67,75.75,21666.0,75.67,75.75,75.67,75.75,21666.0
2024-08-09 12:40:00,75.75,75.78,75.69,75.76,12040.0,75.75,75.78,75.69,75.76,12040.0
2024-08-09 12:50:00,75.76,75.86,75.7,75.85,25683.0,75.76,75.86,75.7,75.85,25683.0
2024-08-09 13:00:00,75.86,75.97,75.85,75.96,56273.0,75.86,75.97,75.85,75.96,56273.0
2024-08-09 13:10:00,75.98,76.17,75.94,76.14,66913.0,75.98,76.17,75.94,76.14,66913.0
2024-08-09 13:20:00,76.15,76.24,76.06,76.23,27965.0,76.15,76.24,76.06,76.23,27965.0
2024-08-09 13:30:00,76.25,76.28,76.2,76.2,43838.0,76.25,76.28,76.2,76.2,43838.0
2024-08-09 13:40:00,76.2,76.2,75.99,76.0,38910.0,76.2,76.2,75.99,76.0,38910.0
2024-08-09 13:50:00,76.0,76.05,75.94,75.98,29940.0,76.0,76.05,75.94,75.98,29940.0
2024-08-09 14:00:00,75.98,76.05,75.93,75.97,29950.0,75.98,76.05,75.93,75.97,29950.0
2024-08-09 14:10:00,75.98,75.99,75.89,75.95,34748.0,75.98,75.99,75.89,75.95,34748.0
2024-08-09 14:20:00,75.95,76.0,75.94,75.98,31374.0,75.95,76.0,75.94,75.98,31374.0
2024-08-09 14:30:00,75.97,76.11,75.95,76.09,32397.0,75.97,76.11,75.95,76.09,32397.0
2024-08-09 14:40:00,76.09,76.15,76.05,76.09,37030.0,76.09,76.15,76.05,76.09,37030.0
2024-08-09 14:50:00,76.1,76.1,75.94,76.05,98427.0,76.1,76.1,75.94,76.05,98427.0
2024-08-09 15:00:00,76.06,76.17,76.02,76.14,40929.0,76.06,76.17,76.02,76.14,40929.0
2024-08-09 15:10:00,76.14,76.2,76.14,76.18,45730.0,76.14,76.2,76.14,76.18,45730.0
2024-08-09 15:20:00,76.18,76.19,76.05,76.16,59114.0,76.18,76.19,76.05,76.16,59114.0
2024-08-09 15:30:00,76.17,76.31,76.16,76.18,92659.0,76.17,76.31,76.16,76.18,92659.0
2024-08-09 15:40:00,76.19,76.3,76.17,76.28,118372.0,76.19,76.3,76.17,76.28,118372.0
2024-08-09 15:50:00,76.28,76.33,76.06,76.15,450572.0,76.28,76.33,76.06,76.15,450572.0
2024-08-12 09:30:00,75.96,76.09,75.69,75.7,81665.0,75.96,76.09,75.69,75.7,81665.0
2024-08-12 09:40:00,75.75,75.86,75.44,75.56,23973.0,75.75,75.86,75.44,75.56,23973.0
2024-08-12 09:50:00,75.56,75.84,75.49,75.83,49112.0,75.56,75.84,75.49,75.83,49112.0
2024-08-12 10:00:00,75.84,76.07,75.7,76.03,298697.0,75.84,76.07,75.7,76.03,298697.0
2024-08-12 10:10:00,76.01,76.12,75.98,75.99,42507.0,76.01,76.12,75.98,75.99,42507.0
2024-08-12 10:20:00,76.0,76.21,75.99,76.14,73140.0,76.0,76.21,75.99,76.14,73140.0
2024-08-12 10:30:00,76.15,76.2,76.12,76.19,37823.0,76.15,76.2,76.12,76.19,37823.0
2024-08-12 10:40:00,76.19,76.25,76.12,76.17,29998.0,76.19,76.25,76.12,76.17,29998.0
2024-08-12 10:50:00,76.16,76.22,76.14,76.2,48111.0,76.16,76.22,76.14,76.2,48111.0
2024-08-12 11:00:00,76.22,76.25,76.08,76.11,40863.0,76.22,76.25,76.08,76.11,40863.0
2024-08-12 11:10:00,76.12,76.14,75.95,75.99,22592.0,76.12,76.14,75.95,75.99,22592.0
2024-08-12 11:20:00,75.99,76.03,75.69,75.75,43199.0,75.99,76.03,75.69,75.75,43199.0
2024-08-12 11:30:00,75.74,75.94,75.7,75.83,57206.0,75.74,75.94,75.7,75.83,57206.0
2024-08-12 11:40:00,75.82,75.96,75.72,75.95,86957.0,75.82,75.96,75.72,75.95,86957.0
2024-08-12 11:50:00,75.96,76.03,75.95,76.01,47585.0,75.96,76.03,75.95,76.01,47585.0
2024-08-12 12:00:00,76.01,76.09,75.93,75.95,23172.0,76.01,76.09,75.93,75.95,23172.0
2024-08-12 12:10:00,75.93,75.97,75.89,75.89,28513.0,75.93,75.97,75.89,75.89,28513.0
2024-08-12 12:20:00,75.89,75.97,75.86,75.97,29781.0,75.89,75.97,75.86,75.97,29781.0
2024-08-12 12:30:00,75.97,76.07,75.97,76.02,147235.0,75.97,76.07,75.97,76.02,147235.0
2024-08-12 12:40:00,76.03,76.1,75.97,76.08,21513.0,76.03,76.1,75.97,76.08,21513.0
2024-08-12 12:50:00,76.07,76.11,75.94,75.95,31319.0,76.07,76.11,75.94,75.95,31319.0
2024-08-12 13:00:00,75.95,76.08,75.86,76.04,43676.0,75.95,76.08,75.86,76.04,43676.0
2024-08-12 13:10:00,76.04,76.21,75.99,76.17,41924.0,76.04,76.21,75.99,76.17,41924.0
2024-08-12 13:20:00,76.17,76.24,76.06,76.1,74331.0,76.17,76.24,76.06,76.1,74331.0
2024-08-12 13:30:00,76.11,76.17,76.1,76.17,24828.0,76.11,76.17,76.1,76.17,24828.0
2024-08-12 13:40:00,76.16,76.2,75.96,75.97,27633.0,76.16,76.2,75.96,75.97,27633.0
2024-08-12 13:50:00,75.96,76.0,75.85,75.98,53382.0,75.96,76.0,75.85,75.98,53382.0
2024-08-12 14:00:00,76.0,76.1,75.95,75.96,71324.0,76.0,76.1,75.95,75.96,71324.0
2024-08-12 14:10:00,75.97,76.0,75.92,75.93,41481.0,75.97,76.0,75.92,75.93,41481.0
2024-08-12 14:20:00,75.95,75.98,75.9,75.94,47882.0,75.95,75.98,75.9,75.94,47882.0
2024-08-12 14:30:00,75.94,75.98,75.91,75.98,24050.0,75.94,75.98,75.91,75.98,24050.0
2024-08-12 14:40:00,75.98,76.07,75.95,76.06,46734.0,75.98,76.07,75.95,76.06,46734.0
2024-08-12 14:50:00,76.07,76.08,76.0,76.01,30631.0,76.07,76.08,76.0,76.01,30631.0
2024-08-12 15:00:00,76.0,76.02,75.93,75.95,35641.0,76.0,76.02,75.93,75.95,35641.0
2024-08-12 15:10:00,75.96,76.02,75.89,75.94,45785.0,75.96,76.02,75.89,75.94,45785.0
2024-08-12 15:20:00,75.94,75.97,75.84,75.84,97307.0,75.94,75.97,75.84,75.84,97307.0
2024-08-12 15:30:00,75.85,75.87,75.74,75.8,54327.0,75.85,75.87,75.74,75.8,54327.0
2024-08-12 15:40:00,75.8,75.96,75.77,75.95,80836.0,75.8,75.96,75.77,75.95,80836.0
2024-08-12 15:50:00,75.95,76.04,75.85,75.95,371829.0,75.95,76.04,75.85,75.95,371829.0
2024-08-13 09:30:00,76.1,76.23,76.0,76.13,164341.0,76.1,76.23,76.0,76.13,164341.0
2024-08-13 09:40:00,76.15,76.19,76.08,76.1,87397.0,76.15,76.19,76.08,76.1,87397.0
2024-08-13 09:50:00,76.1,76.1,75.7,75.95,182382.0,76.1,76.1,75.7,75.95,182382.0
2024-08-13 10:00:00,75.96,76.1,75.62,75.62,119733.0,75.96,76.1,75.62,75.62,119733.0
2024-08-13 10:10:00,75.61,75.87,75.6,75.66,45020.0,75.61,75.87,75.6,75.66,45020.0
2024-08-13 10:20:00,75.62,75.81,75.62,75.69,35272.0,75.62,75.81,75.62,75.69,35272.0
2024-08-13 10:30:00,75.68,75.79,75.6,75.79,29728.0,75.68,75.79,75.6,75.79,29728.0
2024-08-13 10:40:00,75.8,75.98,75.78,75.95,20862.0,75.8,75.98,75.78,75.95,20862.0
2024-08-13 10:50:00,75.96,75.97,75.87,75.95,80832.0,75.96,75.97,75.87,75.95,80832.0
2024-08-13 11:00:00,75.95,76.06,75.88,75.95,48272.0,75.95,76.06,75.88,75.95,48272.0
2024-08-13 11:10:00,75.94,76.02,75.87,75.91,38552.0,75.94,76.02,75.87,75.91,38552.0
2024-08-13 11:20:00,75.91,75.97,75.9,75.93,37505.0,75.91,75.97,75.9,75.93,37505.0
2024-08-13 11:30:00,75.92,76.05,75.92,75.95,32260.0,75.92,76.05,75.92,75.95,32260.0
2024-08-13 11:40:00,75.96,76.02,75.93,75.98,43366.0,75.96,76.02,75.93,75.98,43366.0
2024-08-13 11:50:00,75.98,75.98,75.78,75.8,55383.0,75.98,75.98,75.78,75.8,55383.0
2024-08-13 12:00:00,75.8,75.84,75.73,75.75,49057.0,75.8,75.84,75.73,75.75,49057.0
2024-08-13 12:10:00,75.76,75.86,75.71,75.84,28128.0,75.76,75.86,75.71,75.84,28128.0
2024-08-13 12:20:00,75.84,75.9,75.76,75.82,34704.0,75.84,75.9,75.76,75.82,34704.0
2024-08-13 12:30:00,75.83,75.84,75.77,75.84,27752.0,75.83,75.84,75.77,75.84,27752.0
2024-08-13 12:40:00,75.84,76.09,75.84,76.09,113212.0,75.84,76.09,75.84,76.09,113212.0
2024-08-13 12:50:00,76.11,76.16,76.0,76.01,27954.0,76.11,76.16,76.0,76.01,27954.0
2024-08-13 13:00:00,76.01,76.03,75.9,75.91,18269.0,76.01,76.03,75.9,75.91,18269.0
2024-08-13 13:10:00,75.89,75.91,75.8,75.83,18767.0,75.89,75.91,75.8,75.83,18767.0
2024-08-13 13:20:00,75.83,75.92,75.82,75.91,25562.0,75.83,75.92,75.82,75.91,25562.0
2024-08-13 13:30:00,75.92,76.03,75.92,76.01,32136.0,75.92,76.03,75.92,76.01,32136.0
2024-08-13 13:40:00,76.01,76.03,75.85,75.9,48951.0,76.01,76.03,75.85,75.9,48951.0
2024-08-13 13:50:00,75.9,76.03,75.89,76.03,29127.0,75.9,76.03,75.89,76.03,29127.0
2024-08-13 14:00:00,76.03,76.07,75.95,75.95,71296.0,76.03,76.07,75.95,75.95,71296.0
2024-08-13 14:10:00,75.95,76.0,75.88,75.9,100754.0,75.95,76.0,75.88,75.9,100754.0
2024-08-13 14:20:00,75.9,76.0,75.79,75.83,37091.0,75.9,76.0,75.79,75.83,37091.0
2024-08-13 14:30:00,75.82,75.92,75.81,75.91,20517.0,75.82,75.92,75.81,75.91,20517.0
2024-08-13 14:40:00,75.9,75.93,75.84,75.86,22614.0,75.9,75.93,75.84,75.86,22614.0
2024-08-13 14:50:00,75.86,75.87,75.82,75.83,16741.0,75.86,75.87,75.82,75.83,16741.0
2024-08-13 15:00:00,75.83,75.89,75.81,75.88,46327.0,75.83,75.89,75.81,75.88,46327.0
2024-08-13 15:10:00,75.88,75.93,75.81,75.93,59453.0,75.88,75.93,75.81,75.93,59453.0
2024-08-13 15:20:00,75.92,76.0,75.9,75.95,50025.0,75.92,76.0,75.9,75.95,50025.0
2024-08-13 15:30:00,75.95,75.99,75.85,75.88,48342.0,75.95,75.99,75.85,75.88,48342.0
2024-08-13 15:40:00,75.87,75.95,75.81,75.94,68418.0,75.87,75.95,75.81,75.94,68418.0
2024-08-13 15:50:00,75.93,75.97,75.81,75.92,345151.0,75.93,75.97,75.81,75.92,345151.0
2024-08-14 09:30:00,75.94,75.99,75.53,75.67,114732.0,75.94,75.99,75.53,75.67,114732.0
2024-08-14 09:40:00,75.65,75.92,75.63,75.8,103537.0,75.65,75.92,75.63,75.8,103537.0
2024-08-14 09:50:00,75.79,76.15,75.79,76.09,107178.0,75.79,76.15,75.79,76.09,107178.0
2024-08-14 10:00:00,76.1,76.12,75.84,76.1,22183.0,76.1,76.12,75.84,76.1,22183.0
2024-08-14 10:10:00,76.09,76.25,76.07,76.17,51118.0,76.09,76.25,76.07,76.17,51118.0
2024-08-14 10:20:00,76.17,76.31,76.16,76.21,38429.0,76.17,76.31,76.16,76.21,38429.0
2024-08-14 10:30:00,76.2,76.28,76.16,76.22,23871.0,76.2,76.28,76.16,76.22,23871.0
2024-08-14 10:40:00,76.22,76.31,76.16,76.17,39209.0,76.22,76.31,76.16,76.17,39209.0
2024-08-14 10:50:00,76.15,76.21,76.09,76.11,47190.0,76.15,76.21,76.09,76.11,47190.0
2024-08-14 11:00:00,76.13,76.27,76.12,76.22,26063.0,76.13,76.27,76.12,76.22,26063.0
2024-08-14 11:10:00,76.22,76.36,76.22,76.26,42427.0,76.22,76.36,76.22,76.26,42427.0
2024-08-14 11:20:00,76.27,76.29,76.14,76.26,415743.0,76.27,76.29,76.14,76.26,415743.0
2024-08-14 11:30:00,76.25,76.37,76.25,76.28,65158.0,76.25,76.37,76.25,76.28,65158.0
2024-08-14 11:40:00,76.27,76.29,76.15,76.2,19806.0,76.27,76.29,76.15,76.2,19806.0
2024-08-14 11:50:00,76.18,76.26,76.14,76.17,20609.0,76.18,76.26,76.14,76.17,20609.0
2024-08-14 12:00:00,76.18,76.23,76.07,76.16,30056.0,76.18,76.23,76.07,76.16,30056.0
2024-08-14 12:10:00,76.18,76.26,76.15,76.19,16048.0,76.18,76.26,76.15,76.19,16048.0
2024-08-14 12:20:00,76.2,76.21,76.03,76.06,15222.0,76.2,76.21,76.03,76.06,15222.0
2024-08-14 12:30:00,76.05,76.11,76.02,76.1,48571.0,76.05,76.11,76.02,76.1,48571.0
2024-08-14 12:40:00,76.09,76.11,75.95,75.99,18940.0,76.09,76.11,75.95,75.99,18940.0
2024-08-14 12:50:00,76.0,76.18,76.0,76.14,22176.0,76.0,76.18,76.0,76.14,22176.0
2024-08-14 13:00:00,76.13,76.13,76.07,76.09,22583.0,76.13,76.13,76.07,76.09,22583.0
2024-08-14 13:10:00,76.09,76.12,75.99,76.11,24818.0,76.09,76.12,75.99,76.11,24818.0
2024-08-14 13:20:00,76.11,76.12,76.06,76.11,29067.0,76.11,76.12,76.06,76.11,29067.0
2024-08-14 13:30:00,76.1,76.13,76.07,76.07,17383.0,76.1,76.13,76.07,76.07,17383.0
2024-08-14 13:40:00,76.06,76.17,76.05,76.15,27256.0,76.06,76.17,76.05,76.15,27256.0
2024-08-14 13:50:00,76.15,76.26,76.15,76.21,42401.0,76.15,76.26,76.15,76.21,42401.0
2024-08-14 14:00:00,76.2,76.22,76.12,76.15,22115.0,76.2,76.22,76.12,76.15,22115.0
2024-08-14 14:10:00,76.17,76.19,76.09,76.1,17442.0,76.17,76.19,76.09,76.1,17442.0
2024-08-14 14:20:00,76.09,76.16,76.09,76.13,17783.0,76.09,76.16,76.09,76.13,17783.0
2024-08-14 14:30:00,76.13,76.26,76.13,76.25,43847.0,76.13,76.26,76.13,76.25,43847.0
2024-08-14 14:40:00,76.26,76.34,76.25,76.33,15199.0,76.26,76.34,76.25,76.33,15199.0
2024-08-14 14:50:00,76.32,76.5,76.32,76.49,48936.0,76.32,76.5,76.32,76.49,48936.0
2024-08-14 15:00:00,76.48,76.51,76.44,76.45,31057.0,76.48,76.51,76.44,76.45,31057.0
2024-08-14 15:10:00,76.45,76.47,76.36,76.37,20188.0,76.45,76.47,76.36,76.37,20188.0
2024-08-14 15:20:00,76.38,76.4,76.26,76.28,76703.0,76.38,76.4,76.26,76.28,76703.0
2024-08-14 15:30:00,76.27,76.35,76.22,76.35,25224.0,76.27,76.35,76.22,76.35,25224.0
2024-08-14 15:40:00,76.35,76.46,76.34,76.43,68199.0,76.35,76.46,76.34,76.43,68199.0
2024-08-14 15:50:00,76.43,76.55,76.25,76.41,319133.0,76.43,76.55,76.25,76.41,319133.0
2024-08-15 09:30:00,76.75,77.07,76.73,76.74,165683.0,76.75,77.07,76.73,76.74,165683.0
2024-08-15 09:40:00,76.74,77.09,76.6,77.02,60362.0,76.74,77.09,76.6,77.02,60362.0
2024-08-15 09:50:00,77.01,77.09,76.92,77.08,32373.0,77.01,77.09,76.92,77.08,32373.0
2024-08-15 10:00:00,77.08,77.1,76.98,77.03,61785.0,77.08,77.1,76.98,77.03,61785.0
2024-08-15 10:10:00,77.02,77.16,76.96,77.05,55940.0,77.02,77.16,76.96,77.05,55940.0
2024-08-15 10:20:00,77.03,77.19,76.99,77.11,27891.0,77.03,77.19,76.99,77.11,27891.0
2024-08-15 10:30:00,77.12,77.26,77.12,77.21,45385.0,77.12,77.26,77.12,77.21,45385.0
2024-08-15 10:40:00,77.22,77.29,77.18,77.29,67973.0,77.22,77.29,77.18,77.29,67973.0
2024-08-15 10:50:00,77.29,77.51,77.25,77.5,76996.0,77.29,77.51,77.25,77.5,76996.0
2024-08-15 11:00:00,77.5,77.66,77.47,77.64,110191.0,77.5,77.66,77.47,77.64,110191.0
2024-08-15 11:10:00,77.65,77.66,77.47,77.57,60271.0,77.65,77.66,77.47,77.57,60271.0
2024-08-15 11:20:00,77.57,77.75,77.52,77.68,75238.0,77.57,77.75,77.52,77.68,75238.0
2024-08-15 11:30:00,77.69,77.75,77.67,77.74,65279.0,77.69,77.75,77.67,77.74,65279.0
2024-08-15 11:40:00,77.75,77.82,77.59,77.59,62119.0,77.75,77.82,77.59,77.59,62119.0
2024-08-15 11:50:00,77.58,77.65,77.46,77.46,26561.0,77.58,77.65,77.46,77.46,26561.0
2024-08-15 12:00:00,77.45,77.47,77.37,77.45,54932.0,77.45,77.47,77.37,77.45,54932.0
2024-08-15 12:10:00,77.44,77.52,77.44,77.47,23027.0,77.44,77.52,77.44,77.47,23027.0
2024-08-15 12:20:00,77.47,77.48,77.43,77.45,24359.0,77.47,77.48,77.43,77.45,24359.0
2024-08-15 12:30:00,77.45,77.45,77.3,77.3,32626.0,77.45,77.45,77.3,77.3,32626.0
2024-08-15 12:40:00,77.3,77.39,77.22,77.39,27538.0,77.3,77.39,77.22,77.39,27538.0
2024-08-15 12:50:00,77.39,77.41,77.32,77.37,30704.0,77.39,77.41,77.32,77.37,30704.0
2024-08-15 13:00:00,77.37,77.41,77.34,77.39,24113.0,77.37,77.41,77.34,77.39,24113.0
2024-08-15 13:10:00,77.39,77.44,77.37,77.44,24281.0,77.39,77.44,77.37,77.44,24281.0
2024-08-15 13:20:00,77.45,77.54,77.41,77.54,36287.0,77.45,77.54,77.41,77.54,36287.0
2024-08-15 13:30:00,77.54,77.61,77.52,77.61,28408.0,77.54,77.61,77.52,77.61,28408.0
2024-08-15 13:40:00,77.6,77.61,77.46,77.57,85717.0,77.6,77.61,77.46,77.57,85717.0
2024-08-15 13:50:00,77.56,77.62,77.56,77.6,33744.0,77.56,77.62,77.56,77.6,33744.0
2024-08-15 14:00:00,77.61,77.65,77.58,77.61,33644.0,77.61,77.65,77.58,77.61,33644.0
2024-08-15 14:10:00,77.61,77.61,77.39,77.43,103992.0,77.61,77.61,77.39,77.43,103992.0
2024-08-15 14:20:00,77.43,77.43,77.36,77.39,32580.0,77.43,77.43,77.36,77.39,32580.0
2024-08-15 14:30:00,77.39,77.55,77.38,77.53,44046.0,77.39,77.55,77.38,77.53,44046.0
2024-08-15 14:40:00,77.54,77.62,77.53,77.59,41134.0,77.54,77.62,77.53,77.59,41134.0
2024-08-15 14:50:00,77.59,77.61,77.55,77.56,48715.0,77.59,77.61,77.55,77.56,48715.0
2024-08-15 15:00:00,77.56,77.64,77.53,77.61,49101.0,77.56,77.64,77.53,77.61,49101.0
2024-08-15 15:10:00,77.62,77.65,77.55,77.56,71399.0,77.62,77.65,77.55,77.56,71399.0
2024-08-15 15:20:00,77.57,77.69,77.57,77.66,75445.0,77.57,77.69,77.57,77.66,75445.0
2024-08-15 15:30:00,77.66,77.73,77.63,77.67,90717.0,77.66,77.73,77.63,77.67,90717.0
2024-08-15 15:40:00,77.66,77.68,77.56,77.61,145340.0,77.66,77.68,77.56,77.61,145340.0
2024-08-15 15:50:00,77.6,77.6,77.35,77.58,608394.0,77.6,77.6,77.35,77.58,608394.0
2024-08-16 09:30:00,77.68,77.83,77.59,77.62,254789.0,77.68,77.83,77.59,77.62,254789.0
2024-08-16 09:40:00,77.64,77.67,77.49,77.54,25829.0,77.64,77.67,77.49,77.54,25829.0
2024-08-16 09:50:00,77.52,77.54,77.28,77.37,23977.0,77.52,77.54,77.28,77.37,23977.0
2024-08-16 10:00:00,77.37,77.54,77.3,77.37,84974.0,77.37,77.54,77.3,77.37,84974.0
2024-08-16 10:10:00,77.36,77.8,77.34,77.8,44908.0,77.36,77.8,77.34,77.8,44908.0
2024-08-16 10:20:00,77.8,77.87,77.73,77.81,48340.0,77.8,77.87,77.73,77.81,48340.0
2024-08-16 10:30:00,77.81,77.84,77.66,77.67,55194.0,77.81,77.84,77.66,77.67,55194.0
2024-08-16 10:40:00,77.67,77.79,77.65,77.77,20830.0,77.67,77.79,77.65,77.77,20830.0
2024-08-16 10:50:00,77.77,77.95,77.77,77.83,41072.0,77.77,77.95,77.77,77.83,41072.0
2024-08-16 11:00:00,77.84,77.88,77.79,77.81,14879.0,77.84,77.88,77.79,77.81,14879.0
2024-08-16 11:10:00,77.81,77.94,77.79,77.94,31051.0,77.81,77.94,77.79,77.94,31051.0
2024-08-16 11:20:00,77.95,78.05,77.93,78.04,92829.0,77.95,78.05,77.93,78.04,92829.0
2024-08-16 11:30:00,78.03,78.04,77.84,77.88,28674.0,78.03,78.04,77.84,77.88,28674.0
2024-08-16 11:40:00,77.87,78.02,77.86,77.97,141231.0,77.87,78.02,77.86,77.97,141231.0
2024-08-16 11:50:00,77.98,78.2,77.94,78.12,319626.0,77.98,78.2,77.94,78.12,319626.0
2024-08-16 12:00:00,78.11,78.18,78.07,78.09,42398.0,78.11,78.18,78.07,78.09,42398.0
2024-08-16 12:10:00,78.08,78.15,78.08,78.11,52554.0,78.08,78.15,78.08,78.11,52554.0
2024-08-16 12:20:00,78.1,78.1,78.01,78.01,21529.0,78.1,78.1,78.01,78.01,21529.0
2024-08-16 12:30:00,78.02,78.05,77.99,77.99,27521.0,78.02,78.05,77.99,77.99,27521.0
2024-08-16 12:40:00,77.98,78.08,77.95,78.08,32803.0,77.98,78.08,77.95,78.08,32803.0
2024-08-16 12:50:00,78.07,78.18,78.01,78.16,43207.0,78.07,78.18,78.01,78.16,43207.0
2024-08-16 13:00:00,78.16,78.16,78.04,78.06,21094.0,78.16,78.16,78.04,78.06,21094.0
2024-08-16 13:10:00,78.07,78.14,78.06,78.14,20920.0,78.07,78.14,78.06,78.14,20920.0
2024-08-16 13:20:00,78.13,78.15,78.08,78.09,24827.0,78.13,78.15,78.08,78.09,24827.0
2024-08-16 13:30:00,78.09,78.14,78.04,78.05,40810.0,78.09,78.14,78.04,78.05,40810.0
2024-08-16 13:40:00,78.06,78.15,78.05,78.12,37236.0,78.06,78.15,78.05,78.12,37236.0
2024-08-16 13:50:00,78.12,78.13,78.07,78.12,36226.0,78.12,78.13,78.07,78.12,36226.0
2024-08-16 14:00:00,78.12,78.14,77.99,78.03,29300.0,78.12,78.14,77.99,78.03,29300.0
2024-08-16 14:10:00,78.02,78.06,77.99,78.06,24149.0,78.02,78.06,77.99,78.06,24149.0
2024-08-16 14:20:00,78.05,78.06,78.0,78.05,24136.0,78.05,78.06,78.0,78.05,24136.0
2024-08-16 14:30:00,78.05,78.09,78.01,78.08,30684.0,78.05,78.09,78.01,78.08,30684.0
2024-08-16 14:40:00,78.08,78.08,78.0,78.0,56438.0,78.08,78.08,78.0,78.0,56438.0
2024-08-16 14:50:00,78.01,78.11,78.01,78.08,41594.0,78.01,78.11,78.01,78.08,41594.0
2024-08-16 15:00:00,78.08,78.1,78.05,78.06,53772.0,78.08,78.1,78.05,78.06,53772.0
2024-08-16 15:10:00,78.06,78.06,77.95,77.98,63906.0,78.06,78.06,77.95,77.98,63906.0
2024-08-16 15:20:00,77.98,78.07,77.9,78.05,138323.0,77.98,78.07,77.9,78.05,138323.0
2024-08-16 15:30:00,78.05,78.1,78.02,78.08,69571.0,78.05,78.1,78.02,78.08,69571.0
2024-08-16 15:40:00,78.09,78.16,78.07,78.12,89600.0,78.09,78.16,78.07,78.12,89600.0
2024-08-16 15:50:00,78.11,78.31,78.08,78.25,490296.0,78.11,78.31,78.08,78.25,490296.0
2024-08-19 09:30:00,78.1,78.3,77.71,78.26,118331.0,78.1,78.3,77.71,78.26,118331.0
2024-08-19 09:40:00,78.24,78.42,78.07,78.11,79928.0,78.24,78.42,78.07,78.11,79928.0
2024-08-19 09:50:00,78.11,78.18,77.87,78.04,64634.0,78.11,78.18,77.87,78.04,64634.0
2024-08-19 10:00:00,78.05,78.13,77.98,78.1,49056.0,78.05,78.13,77.98,78.1,49056.0
2024-08-19 10:10:00,78.09,78.2,78.05,78.12,59733.0,78.09,78.2,78.05,78.12,59733.0
2024-08-19 10:20:00,78.12,78.31,78.1,78.25,76416.0,78.12,78.31,78.1,78.25,76416.0
2024-08-19 10:30:00,78.26,78.45,78.25,78.44,123651.0,78.26,78.45,78.25,78.44,123651.0
2024-08-19 10:40:00,78.44,78.56,78.41,78.55,35789.0,78.44,78.56,78.41,78.55,35789.0
2024-08-19 10:50:00,78.56,78.61,78.36,78.49,45191.0,78.56,78.61,78.36,78.49,45191.0
2024-08-19 11:00:00,78.49,78.61,78.46,78.57,23023.0,78.49,78.61,78.46,78.57,23023.0
2024-08-19 11:10:00,78.58,78.77,78.57,78.72,41032.0,78.58,78.77,78.57,78.72,41032.0
2024-08-19 11:20:00,78.71,78.85,78.67,78.84,40622.0,78.71,78.85,78.67,78.84,40622.0
2024-08-19 11:30:00,78.83,78.96,78.81,78.91,68051.0,78.83,78.96,78.81,78.91,68051.0
2024-08-19 11:40:00,78.92,78.93,78.82,78.86,46344.0,78.92,78.93,78.82,78.86,46344.0
2024-08-19 11:50:00,78.87,78.97,78.84,78.87,47686.0,78.87,78.97,78.84,78.87,47686.0
2024-08-19 12:00:00,78.88,78.92,78.77,78.88,145291.0,78.88,78.92,78.77,78.88,145291.0
2024-08-19 12:10:00,78.87,78.98,78.69,78.69,93715.0,78.87,78.98,78.69,78.69,93715.0
2024-08-19 12:20:00,78.67,78.84,78.66,78.79,34438.0,78.67,78.84,78.66,78.79,34438.0
2024-08-19 12:30:00,78.77,78.98,78.75,78.88,107657.0,78.77,78.98,78.75,78.88,107657.0
2024-08-19 12:40:00,78.88,78.92,78.74,78.78,40316.0,78.88,78.92,78.74,78.78,40316.0
2024-08-19 12:50:00,78.79,78.99,78.79,78.91,64884.0,78.79,78.99,78.79,78.91,64884.0
2024-08-19 13:00:00,78.91,78.91,78.8,78.81,43719.0,78.91,78.91,78.8,78.81,43719.0
2024-08-19 13:10:00,78.79,78.84,78.73,78.79,31402.0,78.79,78.84,78.73,78.79,31402.0
2024-08-19 13:20:00,78.79,78.8,78.67,78.67,25100.0,78.79,78.8,78.67,78.67,25100.0
2024-08-19 13:30:00,78.67,78.68,78.56,78.59,16920.0,78.67,78.68,78.56,78.59,16920.0
2024-08-19 13:40:00,78.59,78.66,78.58,78.65,20571.0,78.59,78.66,78.58,78.65,20571.0
2024-08-19 13:50:00,78.65,78.73,78.65,78.69,17855.0,78.65,78.73,78.65,78.69,17855.0
2024-08-19 14:00:00,78.69,78.79,78.67,78.75,48041.0,78.69,78.79,78.67,78.75,48041.0
2024-08-19 14:10:00,78.75,78.78,78.56,78.59,94209.0,78.75,78.78,78.56,78.59,94209.0
2024-08-19 14:20:00,78.59,78.62,78.54,78.59,45259.0,78.59,78.62,78.54,78.59,45259.0
2024-08-19 14:30:00,78.59,78.62,78.52,78.53,30840.0,78.59,78.62,78.52,78.53,30840.0
2024-08-19 14:40:00,78.54,78.7,78.52,78.69,48633.0,78.54,78.7,78.52,78.69,48633.0
2024-08-19 14:50:00,78.7,78.7,78.61,78.66,28496.0,78.7,78.7,78.61,78.66,28496.0
2024-08-19 15:00:00,78.67,78.69,78.55,78.66,32300.0,78.67,78.69,78.55,78.66,32300.0
2024-08-19 15:10:00,78.67,78.69,78.6,78.69,31119.0,78.67,78.69,78.6,78.69,31119.0
2024-08-19 15:20:00,78.7,78.72,78.66,78.7,45154.0,78.7,78.72,78.66,78.7,45154.0
2024-08-19 15:30:00,78.7,78.73,78.65,78.72,92048.0,78.7,78.73,78.65,78.72,92048.0
2024-08-19 15:40:00,78.72,78.81,78.69,78.71,72255.0,78.72,78.81,78.69,78.71,72255.0
2024-08-19 15:50:00,78.71,78.72,78.57,78.67,422554.0,78.71,78.72,78.57,78.67,422554.0
2024-08-20 09:30:00,78.9,78.91,78.48,78.84,129605.0,78.9,78.91,78.48,78.84,129605.0
2024-08-20 09:40:00,78.85,78.99,78.82,78.96,25649.0,78.85,78.99,78.82,78.96,25649.0
2024-08-20 09:50:00,78.95,79.05,78.79,78.86,60648.0,78.95,79.05,78.79,78.86,60648.0
2024-08-20 10:00:00,78.86,78.9,78.65,78.67,52519.0,78.86,78.9,78.65,78.67,52519.0
2024-08-20 10:10:00,78.67,78.7,78.43,78.57,37140.0,78.67,78.7,78.43,78.57,37140.0
2024-08-20 10:20:00,78.56,78.66,78.43,78.61,46150.0,78.56,78.66,78.43,78.61,46150.0
2024-08-20 10:30:00,78.6,78.67,78.45,78.49,44532.0,78.6,78.67,78.45,78.49,44532.0
2024-08-20 10:40:00,78.48,78.62,78.48,78.51,39141.0,78.48,78.62,78.48,78.51,39141.0
2024-08-20 10:50:00,78.51,78.56,78.49,78.54,73839.0,78.51,78.56,78.49,78.54,73839.0
2024-08-20 11:00:00,78.54,78.59,78.46,78.55,61793.0,78.54,78.59,78.46,78.55,61793.0
2024-08-20 11:10:00,78.55,78.56,78.41,78.42,42561.0,78.55,78.56,78.41,78.42,42561.0
2024-08-20 11:20:00,78.42,78.47,78.35,78.38,27022.0,78.42,78.47,78.35,78.38,27022.0
2024-08-20 11:30:00,78.39,78.43,78.37,78.39,15990.0,78.39,78.43,78.37,78.39,15990.0
2024-08-20 11:40:00,78.41,78.47,78.37,78.39,23802.0,78.41,78.47,78.37,78.39,23802.0
2024-08-20 11:50:00,78.39,78.57,78.39,78.54,17671.0,78.39,78.57,78.39,78.54,17671.0
2024-08-20 12:00:00,78.54,78.55,78.45,78.48,15119.0,78.54,78.55,78.45,78.48,15119.0
2024-08-20 12:10:00,78.49,78.52,78.32,78.35,21986.0,78.49,78.52,78.32,78.35,21986.0
2024-08-20 12:20:00,78.36,78.48,78.3,78.47,27931.0,78.36,78.48,78.3,78.47,27931.0
2024-08-20 12:30:00,78.45,78.46,78.38,78.38,19702.0,78.45,78.46,78.38,78.38,19702.0
2024-08-20 12:40:00,78.38,78.39,78.33,78.37,19157.0,78.38,78.39,78.33,78.37,19157.0
2024-08-20 12:50:00,78.37,78.39,78.28,78.28,15806.0,78.37,78.39,78.28,78.28,15806.0
2024-08-20 13:00:00,78.29,78.29,78.18,78.28,50946.0,78.29,78.29,78.18,78.28,50946.0
2024-08-20 13:10:00,78.28,78.3,78.23,78.23,18903.0,78.28,78.3,78.23,78.23,18903.0
2024-08-20 13:20:00,78.23,78.24,78.14,78.18,27398.0,78.23,78.24,78.14,78.18,27398.0
2024-08-20 13:30:00,78.17,78.22,78.08,78.13,19409.0,78.17,78.22,78.08,78.13,19409.0
2024-08-20 13:40:00,78.14,78.21,78.12,78.19,26331.0,78.14,78.21,78.12,78.19,26331.0
2024-08-20 13:50:00,78.19,78.24,78.16,78.22,38014.0,78.19,78.24,78.16,78.22,38014.0
2024-08-20 14:00:00,78.22,78.32,78.2,78.28,33432.0,78.22,78.32,78.2,78.28,33432.0
2024-08-20 14:10:00,78.27,78.36,78.26,78.35,28237.0,78.27,78.36,78.26,78.35,28237.0
2024-08-20 14:20:00,78.36,78.46,78.34,78.4,24549.0,78.36,78.46,78.34,78.4,24549.0
2024-08-20 14:30:00,78.4,78.43,78.33,78.33,23349.0,78.4,78.43,78.33,78.33,23349.0
2024-08-20 14:40:00,78.33,78.37,78.25,78.29,29554.0,78.33,78.37,78.25,78.29,29554.0
2024-08-20 14:50:00,78.28,78.32,78.27,78.3,20850.0,78.28,78.32,78.27,78.3,20850.0
2024-08-20 15:00:00,78.3,78.31,78.26,78.26,28026.0,78.3,78.31,78.26,78.26,28026.0
2024-08-20 15:10:00,78.28,78.38,78.24,78.38,43772.0,78.28,78.38,78.24,78.38,43772.0
2024-08-20 15:20:00,78.38,78.4,78.29,78.29,42109.0,78.38,78.4,78.29,78.29,42109.0
2024-08-20 15:30:00,78.3,78.34,78.24,78.25,55899.0,78.3,78.34,78.24,78.25,55899.0
2024-08-20 15:40:00,78.25,78.28,78.18,78.27,54410.0,78.25,78.28,78.18,78.27,54410.0
2024-08-20 15:50:00,78.27,78.51,78.17,78.48,221762.0,78.27,78.51,78.17,78.48,221762.0
2024-08-21 09:30:00,78.53,78.8,78.5,78.78,85103.0,78.53,78.8,78.5,78.78,85103.0
2024-08-21 09:40:00,78.78,78.81,78.64,78.73,22546.0,78.78,78.81,78.64,78.73,22546.0
2024-08-21 09:50:00,78.71,78.75,78.62,78.65,18421.0,78.71,78.75,78.62,78.65,18421.0
2024-08-21 10:00:00,78.67,78.67,78.42,78.44,28896.0,78.67,78.67,78.42,78.44,28896.0
2024-08-21 10:10:00,78.44,78.5,78.29,78.49,31499.0,78.44,78.5,78.29,78.49,31499.0
2024-08-21 10:20:00,78.48,78.53,78.46,78.53,28817.0,78.48,78.53,78.46,78.53,28817.0
2024-08-21 10:30:00,78.52,78.64,78.44,78.61,26645.0,78.52,78.64,78.44,78.61,26645.0
2024-08-21 10:40:00,78.6,78.64,78.46,78.47,35377.0,78.6,78.64,78.46,78.47,35377.0
2024-08-21 10:50:00,78.47,78.47,78.31,78.42,102444.0,78.47,78.47,78.31,78.42,102444.0
2024-08-21 11:00:00,78.42,78.59,78.36,78.56,22080.0,78.42,78.59,78.36,78.56,22080.0
2024-08-21 11:10:00,78.57,78.79,78.57,78.78,20910.0,78.57,78.79,78.57,78.78,20910.0
2024-08-21 11:20:00,78.79,78.9,78.79,78.84,26848.0,78.79,78.9,78.79,78.84,26848.0
2024-08-21 11:30:00,78.83,78.87,78.75,78.76,18871.0,78.83,78.87,78.75,78.76,18871.0
2024-08-21 11:40:00,78.76,78.78,78.65,78.65,15269.0,78.76,78.78,78.65,78.65,15269.0
2024-08-21 11:50:00,78.65,78.71,78.59,78.66,66903.0,78.65,78.71,78.59,78.66,66903.0
2024-08-21 12:00:00,78.65,78.67,78.58,78.64,17983.0,78.65,78.67,78.58,78.64,17983.0
2024-08-21 12:10:00,78.65,78.69,78.62,78.65,18353.0,78.65,78.69,78.62,78.65,18353.0
2024-08-21 12:20:00,78.66,78.76,78.65,78.76,16819.0,78.66,78.76,78.65,78.76,16819.0
2024-08-21 12:30:00,78.74,78.79,78.73,78.74,31191.0,78.74,78.79,78.73,78.74,31191.0
2024-08-21 12:40:00,78.73,78.87,78.73,78.83,19651.0,78.73,78.87,78.73,78.83,19651.0
2024-08-21 12:50:00,78.83,78.9,78.82,78.87,18288.0,78.83,78.9,78.82,78.87,18288.0
2024-08-21 13:00:00,78.86,78.92,78.84,78.86,27635.0,78.86,78.92,78.84,78.86,27635.0
2024-08-21 13:10:00,78.86,78.88,78.84,78.87,31670.0,78.86,78.88,78.84,78.87,31670.0
2024-08-21 13:20:00,78.87,78.95,78.85,78.86,40238.0,78.87,78.95,78.85,78.86,40238.0
2024-08-21 13:30:00,78.84,78.9,78.82,78.85,17496.0,78.84,78.9,78.82,78.85,17496.0
2024-08-21 13:40:00,78.85,78.86,78.81,78.83,15587.0,78.85,78.86,78.81,78.83,15587.0
2024-08-21 13:50:00,78.83,78.86,78.78,78.78,17972.0,78.83,78.86,78.78,78.78,17972.0
2024-08-21 14:00:00,78.79,78.87,78.77,78.81,54034.0,78.79,78.87,78.77,78.81,54034.0
2024-08-21 14:10:00,78.81,78.87,78.78,78.8,20098.0,78.81,78.87,78.78,78.8,20098.0
2024-08-21 14:20:00,78.8,78.82,78.69,78.75,24355.0,78.8,78.82,78.69,78.75,24355.0
2024-08-21 14:30:00,78.76,78.82,78.68,78.7,33954.0,78.76,78.82,78.68,78.7,33954.0
2024-08-21 14:40:00,78.72,78.73,78.67,78.72,20509.0,78.72,78.73,78.67,78.72,20509.0
2024-08-21 14:50:00,78.72,78.74,78.68,78.73,29730.0,78.72,78.74,78.68,78.73,29730.0
2024-08-21 15:00:00,78.73,78.74,78.66,78.68,28064.0,78.73,78.74,78.66,78.68,28064.0
2024-08-21 15:10:00,78.69,78.72,78.68,78.72,20921.0,78.69,78.72,78.68,78.72,20921.0
2024-08-21 15:20:00,78.72,78.76,78.65,78.75,33256.0,78.72,78.76,78.65,78.75,33256.0
2024-08-21 15:30:00,78.75,78.75,78.67,78.69,29589.0,78.75,78.75,78.67,78.69,29589.0
2024-08-21 15:40:00,78.69,78.72,78.6,78.65,71421.0,78.69,78.72,78.6,78.65,71421.0
2024-08-21 15:50:00,78.65,78.86,78.64,78.8,378981.0,78.65,78.86,78.64,78.8,378981.0
2024-08-22 09:30:00,79.36,79.59,79.0,79.27,226452.0,79.36,79.59,79.0,79.27,226452.0
2024-08-22 09:40:00,79.31,79.46,79.28,79.42,64997.0,79.31,79.46,79.28,79.42,64997.0
2024-08-22 09:50:00,79.43,79.51,79.37,79.42,57322.0,79.43,79.51,79.37,79.42,57322.0
2024-08-22 10:00:00,79.44,79.76,79.43,79.69,129759.0,79.44,79.76,79.43,79.69,129759.0
2024-08-22 10:10:00,79.7,79.76,79.64,79.72,35564.0,79.7,79.76,79.64,79.72,35564.0
2024-08-22 10:20:00,79.73,79.82,79.71,79.8,80587.0,79.73,79.82,79.71,79.8,80587.0
2024-08-22 10:30:00,79.8,79.92,79.73,79.78,78037.0,79.8,79.92,79.73,79.78,78037.0
2024-08-22 10:40:00,79.78,79.87,79.68,79.75,46710.0,79.78,79.87,79.68,79.75,46710.0
2024-08-22 10:50:00,79.76,79.8,79.61,79.64,49496.0,79.76,79.8,79.61,79.64,49496.0
2024-08-22 11:00:00,79.64,79.74,79.61,79.62,71944.0,79.64,79.74,79.61,79.62,71944.0
2024-08-22 11:10:00,79.62,79.63,79.48,79.48,23310.0,79.62,79.63,79.48,79.48,23310.0
2024-08-22 11:20:00,79.49,79.5,79.41,79.42,30634.0,79.49,79.5,79.41,79.42,30634.0
2024-08-22 11:30:00,79.42,79.51,79.38,79.45,43967.0,79.42,79.51,79.38,79.45,43967.0
2024-08-22 11:40:00,79.47,79.5,79.39,79.43,36596.0,79.47,79.5,79.39,79.43,36596.0
2024-08-22 11:50:00,79.44,79.49,79.38,79.41,44480.0,79.44,79.49,79.38,79.41,44480.0
2024-08-22 12:00:00,79.4,79.5,79.39,79.48,22176.0,79.4,79.5,79.39,79.48,22176.0
2024-08-22 12:10:00,79.49,79.6,79.48,79.6,19555.0,79.49,79.6,79.48,79.6,19555.0
2024-08-22 12:20:00,79.59,79.68,79.59,79.64,10621.0,79.59,79.68,79.59,79.64,10621.0
2024-08-22 12:30:00,79.64,79.77,79.64,79.74,38169.0,79.64,79.77,79.64,79.74,38169.0
2024-08-22 12:40:00,79.74,79.76,79.63,79.64,25403.0,79.74,79.76,79.63,79.64,25403.0
2024-08-22 12:50:00,79.65,79.66,79.43,79.47,21127.0,79.65,79.66,79.43,79.47,21127.0
2024-08-22 13:00:00,79.47,79.5,79.4,79.45,40863.0,79.47,79.5,79.4,79.45,40863.0
2024-08-22 13:10:00,79.47,79.55,79.4,79.46,90108.0,79.47,79.55,79.4,79.46,90108.0
2024-08-22 13:20:00,79.47,79.51,79.41,79.41,59233.0,79.47,79.51,79.41,79.41,59233.0
2024-08-22 13:30:00,79.41,79.47,79.31,79.4,39349.0,79.41,79.47,79.31,79.4,39349.0
2024-08-22 13:40:00,79.4,79.5,79.34,79.35,67316.0,79.4,79.5,79.34,79.35,67316.0
2024-08-22 13:50:00,79.34,79.38,79.25,79.27,51696.0,79.34,79.38,79.25,79.27,51696.0
2024-08-22 14:00:00,79.27,79.39,79.27,79.38,42331.0,79.27,79.39,79.27,79.38,42331.0
2024-08-22 14:10:00,79.41,79.46,79.37,79.43,36544.0,79.41,79.46,79.37,79.43,36544.0
2024-08-22 14:20:00,79.43,79.46,79.38,79.41,42784.0,79.43,79.46,79.38,79.41,42784.0
2024-08-22 14:30:00,79.41,79.5,79.34,79.45,48219.0,79.41,79.5,79.34,79.45,48219.0
2024-08-22 14:40:00,79.45,79.54,79.4,79.5,40350.0,79.45,79.54,79.4,79.5,40350.0
2024-08-22 14:50:00,79.51,79.52,79.41,79.42,27262.0,79.51,79.52,79.41,79.42,27262.0
2024-08-22 15:00:00,79.42,79.46,79.32,79.37,51725.0,79.42,79.46,79.32,79.37,51725.0
2024-08-22 15:10:00,79.37,79.42,79.3,79.31,61122.0,79.37,79.42,79.3,79.31,61122.0
2024-08-22 15:20:00,79.31,79.32,79.23,79.3,58674.0,79.31,79.32,79.23,79.3,58674.0
2024-08-22 15:30:00,79.3,79.43,79.3,79.4,50359.0,79.3,79.43,79.3,79.4,50359.0
2024-08-22 15:40:00,79.41,79.45,79.3,79.45,135810.0,79.41,79.45,79.3,79.45,135810.0
2024-08-22 15:50:00,79.45,79.61,79.28,79.58,398806.0,79.45,79.61,79.28,79.58,398806.0
2024-08-23 09:30:00,79.8,79.9,79.38,79.4,113077.0,79.8,79.9,79.38,79.4,113077.0
2024-08-23 09:40:00,79.42,79.62,79.34,79.62,30953.0,79.42,79.62,79.34,79.62,30953.0
2024-08-23 09:50:00,79.57,79.58,79.42,79.49,41937.0,79.57,79.58,79.42,79.49,41937.0
2024-08-23 10:00:00,79.46,79.61,79.45,79.48,99215.0,79.46,79.61,79.45,79.48,99215.0
2024-08-23 10:10:00,79.5,79.71,79.36,79.4,77690.0,79.5,79.71,79.36,79.4,77690.0
2024-08-23 10:20:00,79.39,79.49,79.27,79.4,94787.0,79.39,79.49,79.27,79.4,94787.0
2024-08-23 10:30:00,79.39,79.39,79.09,79.12,58029.0,79.39,79.39,79.09,79.12,58029.0
2024-08-23 10:40:00,79.11,79.15,78.82,78.85,69994.0,79.11,79.15,78.82,78.85,69994.0
2024-08-23 10:50:00,78.85,79.17,78.85,79.14,56788.0,78.85,79.17,78.85,79.14,56788.0
2024-08-23 11:00:00,79.12,79.12,79.01,79.02,34357.0,79.12,79.12,79.01,79.02,34357.0
2024-08-23 11:10:00,79.02,79.08,78.89,79.03,41700.0,79.02,79.08,78.89,79.03,41700.0
2024-08-23 11:20:00,79.04,79.07,78.94,79.0,69842.0,79.04,79.07,78.94,79.0,69842.0
2024-08-23 11:30:00,79.0,79.03,78.95,78.96,36376.0,79.0,79.03,78.95,78.96,36376.0
2024-08-23 11:40:00,78.95,79.04,78.86,78.91,52908.0,78.95,79.04,78.86,78.91,52908.0
2024-08-23 11:50:00,78.89,78.9,78.74,78.75,51487.0,78.89,78.9,78.74,78.75,51487.0
2024-08-23 12:00:00,78.75,78.75,78.53,78.67,96572.0,78.75,78.75,78.53,78.67,96572.0
2024-08-23 12:10:00,78.67,78.7,78.58,78.7,47684.0,78.67,78.7,78.58,78.7,47684.0
2024-08-23 12:20:00,78.7,78.74,78.63,78.73,36359.0,78.7,78.74,78.63,78.73,36359.0
2024-08-23 12:30:00,78.74,78.82,78.73,78.76,21654.0,78.74,78.82,78.73,78.76,21654.0
2024-08-23 12:40:00,78.76,78.76,78.62,78.7,28283.0,78.76,78.76,78.62,78.7,28283.0
2024-08-23 12:50:00,78.7,78.8,78.69,78.74,29738.0,78.7,78.8,78.69,78.74,29738.0
2024-08-23 13:00:00,78.74,78.79,78.71,78.72,35521.0,78.74,78.79,78.71,78.72,35521.0
2024-08-23 13:10:00,78.72,78.86,78.72,78.85,36392.0,78.72,78.86,78.72,78.85,36392.0
2024-08-23 13:20:00,78.84,79.01,78.84,78.98,28719.0,78.84,79.01,78.84,78.98,28719.0
2024-08-23 13:30:00,78.98,78.99,78.89,78.92,44874.0,78.98,78.99,78.89,78.92,44874.0
2024-08-23 13:40:00,78.93,79.02,78.91,78.99,44394.0,78.93,79.02,78.91,78.99,44394.0
2024-08-23 13:50:00,79.0,79.01,78.91,78.93,44509.0,79.0,79.01,78.91,78.93,44509.0
2024-08-23 14:00:00,78.93,79.02,78.9,78.93,32641.0,78.93,79.02,78.9,78.93,32641.0
2024-08-23 14:10:00,78.94,79.01,78.93,78.96,22329.0,78.94,79.01,78.93,78.96,22329.0
2024-08-23 14:20:00,78.95,78.95,78.86,78.88,28620.0,78.95,78.95,78.86,78.88,28620.0
2024-08-23 14:30:00,78.88,78.89,78.79,78.84,29885.0,78.88,78.89,78.79,78.84,29885.0
2024-08-23 14:40:00,78.83,78.86,78.8,78.85,48385.0,78.83,78.86,78.8,78.85,48385.0
2024-08-23 14:50:00,78.84,78.84,78.79,78.81,44394.0,78.84,78.84,78.79,78.81,44394.0
2024-08-23 15:00:00,78.82,78.85,78.77,78.78,38688.0,78.82,78.85,78.77,78.78,38688.0
2024-08-23 15:10:00,78.79,78.93,78.79,78.91,45603.0,78.79,78.93,78.79,78.91,45603.0
2024-08-23 15:20:00,78.91,79.0,78.9,79.0,46761.0,78.91,79.0,78.9,79.0,46761.0
2024-08-23 15:30:00,79.01,79.02,78.9,78.91,45638.0,79.01,79.02,78.9,78.91,45638.0
2024-08-23 15:40:00,78.9,79.02,78.85,78.95,113323.0,78.9,79.02,78.85,78.95,113323.0
2024-08-23 15:50:00,78.95,79.21,78.89,79.17,423684.0,78.95,79.21,78.89,79.17,423684.0
2024-08-26 09:30:00,79.15,79.42,78.89,79.35,96873.0,79.15,79.42,78.89,79.35,96873.0
2024-08-26 09:40:00,79.37,79.55,79.35,79.5,30448.0,79.37,79.55,79.35,79.5,30448.0
2024-08-26 09:50:00,79.53,79.84,79.52,79.79,47451.0,79.53,79.84,79.52,79.79,47451.0
2024-08-26 10:00:00,79.81,79.9,79.66,79.73,70840.0,79.81,79.9,79.66,79.73,70840.0
2024-08-26 10:10:00,79.74,79.83,79.74,79.81,18752.0,79.74,79.83,79.74,79.81,18752.0
2024-08-26 10:20:00,79.83,79.94,79.76,79.84,30383.0,79.83,79.94,79.76,79.84,30383.0
2024-08-26 10:30:00,79.83,79.84,79.7,79.75,34376.0,79.83,79.84,79.7,79.75,34376.0
2024-08-26 10:40:00,79.75,79.75,79.57,79.68,19396.0,79.75,79.75,79.57,79.68,19396.0
2024-08-26 10:50:00,79.69,79.69,79.59,79.59,18276.0,79.69,79.69,79.59,79.59,18276.0
2024-08-26 11:00:00,79.6,79.71,79.6,79.62,41690.0,79.6,79.71,79.6,79.62,41690.0
2024-08-26 11:10:00,79.63,79.67,79.58,79.62,22555.0,79.63,79.67,79.58,79.62,22555.0
2024-08-26 11:20:00,79.62,79.67,79.53,79.57,27893.0,79.62,79.67,79.53,79.57,27893.0
2024-08-26 11:30:00,79.55,79.56,79.41,79.43,43455.0,79.55,79.56,79.41,79.43,43455.0
2024-08-26 11:40:00,79.44,79.47,79.37,79.46,38359.0,79.44,79.47,79.37,79.46,38359.0
2024-08-26 11:50:00,79.45,79.51,79.45,79.49,32048.0,79.45,79.51,79.45,79.49,32048.0
2024-08-26 12:00:00,79.49,79.5,79.44,79.44,11692.0,79.49,79.5,79.44,79.44,11692.0
2024-08-26 12:10:00,79.45,79.51,79.45,79.5,24324.0,79.45,79.51,79.45,79.5,24324.0
2024-08-26 12:20:00,79.5,79.59,79.5,79.52,19667.0,79.5,79.59,79.5,79.52,19667.0
2024-08-26 12:30:00,79.52,79.54,79.36,79.4,25046.0,79.52,79.54,79.36,79.4,25046.0
2024-08-26 12:40:00,79.4,79.41,79.34,79.36,23685.0,79.4,79.41,79.34,79.36,23685.0
2024-08-26 12:50:00,79.36,79.55,79.35,79.53,29532.0,79.36,79.55,79.35,79.53,29532.0
2024-08-26 13:00:00,79.53,79.57,79.45,79.49,19856.0,79.53,79.57,79.45,79.49,19856.0
2024-08-26 13:10:00,79.48,79.49,79.37,79.37,21161.0,79.48,79.49,79.37,79.37,21161.0
2024-08-26 13:20:00,79.37,79.48,79.37,79.43,18459.0,79.37,79.48,79.37,79.43,18459.0
2024-08-26 13:30:00,79.42,79.44,79.28,79.28,20246.0,79.42,79.44,79.28,79.28,20246.0
2024-08-26 13:40:00,79.3,79.31,79.16,79.17,20160.0,79.3,79.31,79.16,79.17,20160.0
2024-08-26 13:50:00,79.17,79.19,79.1,79.15,23074.0,79.17,79.19,79.1,79.15,23074.0
2024-08-26 14:00:00,79.16,79.25,79.14,79.18,14541.0,79.16,79.25,79.14,79.18,14541.0
2024-08-26 14:10:00,79.18,79.19,79.14,79.19,14890.0,79.18,79.19,79.14,79.19,14890.0
2024-08-26 14:20:00,79.19,79.27,79.18,79.19,33407.0,79.19,79.27,79.18,79.19,33407.0
2024-08-26 14:30:00,79.19,79.26,79.14,79.19,30811.0,79.19,79.26,79.14,79.19,30811.0
2024-08-26 14:40:00,79.18,79.22,79.18,79.19,19060.0,79.18,79.22,79.18,79.19,19060.0
2024-08-26 14:50:00,79.18,79.31,79.18,79.3,30821.0,79.18,79.31,79.18,79.3,30821.0
2024-08-26 15:00:00,79.3,79.34,79.26,79.28,43906.0,79.3,79.34,79.26,79.28,43906.0
2024-08-26 15:10:00,79.29,79.36,79.27,79.34,44862.0,79.29,79.36,79.27,79.34,44862.0
2024-08-26 15:20:00,79.34,79.36,79.27,79.36,53543.0,79.34,79.36,79.27,79.36,53543.0
2024-08-26 15:30:00,79.35,79.39,79.3,79.39,58819.0,79.35,79.39,79.3,79.39,58819.0
2024-08-26 15:40:00,79.39,79.43,79.33,79.34,93154.0,79.39,79.43,79.33,79.34,93154.0
2024-08-26 15:50:00,79.34,79.51,79.34,79.51,417266.0,79.34,79.51,79.34,79.51,417266.0
2024-08-27 09:30:00,79.5,79.71,79.45,79.58,82026.0,79.5,79.71,79.45,79.58,82026.0
2024-08-27 09:40:00,79.55,79.63,79.45,79.5,37399.0,79.55,79.63,79.45,79.5,37399.0
2024-08-27 09:50:00,79.5,79.66,79.47,79.59,28371.0,79.5,79.66,79.47,79.59,28371.0
2024-08-27 10:00:00,79.6,79.62,79.48,79.62,18280.0,79.6,79.62,79.48,79.62,18280.0
2024-08-27 10:10:00,79.62,79.66,79.56,79.63,51623.0,79.62,79.66,79.56,79.63,51623.0
2024-08-27 10:20:00,79.61,79.68,79.6,79.67,24514.0,79.61,79.68,79.6,79.67,24514.0
2024-08-27 10:30:00,79.68,79.71,79.62,79.66,252615.0,79.68,79.71,79.62,79.66,252615.0
2024-08-27 10:40:00,79.67,79.68,79.48,79.67,54873.0,79.67,79.68,79.48,79.67,54873.0
2024-08-27 10:50:00,79.67,79.7,79.61,79.67,49168.0,79.67,79.7,79.61,79.67,49168.0
2024-08-27 11:00:00,79.67,79.81,79.67,79.77,57897.0,79.67,79.81,79.67,79.77,57897.0
2024-08-27 11:10:00,79.77,79.77,79.64,79.73,72244.0,79.77,79.77,79.64,79.73,72244.0
2024-08-27 11:20:00,79.74,79.81,79.73,79.77,33803.0,79.74,79.81,79.73,79.77,33803.0
2024-08-27 11:30:00,79.77,79.82,79.74,79.81,51555.0,79.77,79.82,79.74,79.81,51555.0
2024-08-27 11:40:00,79.81,79.91,79.79,79.83,73053.0,79.81,79.91,79.79,79.83,73053.0
2024-08-27 11:50:00,79.84,79.94,79.84,79.94,24087.0,79.84,79.94,79.84,79.94,24087.0
2024-08-27 12:00:00,79.93,79.94,79.92,79.92,16849.0,79.93,79.94,79.92,79.92,16849.0
2024-08-27 12:10:00,79.93,79.99,79.93,79.97,33397.0,79.93,79.99,79.93,79.97,33397.0
2024-08-27 12:20:00,79.96,79.98,79.83,79.89,46748.0,79.96,79.98,79.83,79.89,46748.0
2024-08-27 12:30:00,79.89,79.9,79.84,79.85,34597.0,79.89,79.9,79.84,79.85,34597.0
2024-08-27 12:40:00,79.85,79.86,79.65,79.77,101799.0,79.85,79.86,79.65,79.77,101799.0
2024-08-27 12:50:00,79.78,79.9,79.78,79.87,33600.0,79.78,79.9,79.78,79.87,33600.0
2024-08-27 13:00:00,79.87,79.98,79.87,79.92,17078.0,79.87,79.98,79.87,79.92,17078.0
2024-08-27 13:10:00,79.93,79.97,79.88,79.97,30641.0,79.93,79.97,79.88,79.97,30641.0
2024-08-27 13:20:00,79.96,79.96,79.81,79.89,36823.0,79.96,79.96,79.81,79.89,36823.0
2024-08-27 13:30:00,79.89,79.9,79.84,79.85,11208.0,79.89,79.9,79.84,79.85,11208.0
2024-08-27 13:40:00,79.85,79.9,79.8,79.81,17167.0,79.85,79.9,79.8,79.81,17167.0
2024-08-27 13:50:00,79.81,79.84,79.8,79.83,17594.0,79.81,79.84,79.8,79.83,17594.0
2024-08-27 14:00:00,79.82,79.91,79.82,79.88,18018.0,79.82,79.91,79.82,79.88,18018.0
2024-08-27 14:10:00,79.89,79.96,79.88,79.94,21655.0,79.89,79.96,79.88,79.94,21655.0
2024-08-27 14:20:00,79.94,79.95,79.9,79.91,12585.0,79.94,79.95,79.9,79.91,12585.0
2024-08-27 14:30:00,79.92,79.95,79.9,79.9,23947.0,79.92,79.95,79.9,79.9,23947.0
2024-08-27 14:40:00,79.91,79.93,79.79,79.8,19009.0,79.91,79.93,79.79,79.8,19009.0
2024-08-27 14:50:00,79.79,79.82,79.76,79.76,27182.0,79.79,79.82,79.76,79.76,27182.0
2024-08-27 15:00:00,79.76,79.82,79.74,79.81,39319.0,79.76,79.82,79.74,79.81,39319.0
2024-08-27 15:10:00,79.8,79.8,79.67,79.7,32743.0,79.8,79.8,79.67,79.7,32743.0
2024-08-27 15:20:00,79.7,79.71,79.64,79.7,26368.0,79.7,79.71,79.64,79.7,26368.0
2024-08-27 15:30:00,79.69,79.75,79.64,79.72,33518.0,79.69,79.75,79.64,79.72,33518.0
2024-08-27 15:40:00,79.72,79.77,79.69,79.76,49136.0,79.72,79.77,79.69,79.76,49136.0
2024-08-27 15:50:00,79.75,79.85,79.72,79.83,292984.0,79.75,79.85,79.72,79.83,292984.0
2024-08-28 09:30:00,80.0,80.02,79.56,79.81,154908.0,80.0,80.02,79.56,79.81,154908.0
2024-08-28 09:40:00,79.8,79.83,79.48,79.64,60655.0,79.8,79.83,79.48,79.64,60655.0
2024-08-28 09:50:00,79.64,79.78,79.6,79.67,42921.0,79.64,79.78,79.6,79.67,42921.0
2024-08-28 10:00:00,79.69,79.78,79.65,79.74,30324.0,79.69,79.78,79.65,79.74,30324.0
2024-08-28 10:10:00,79.74,79.75,79.55,79.57,30744.0,79.74,79.75,79.55,79.57,30744.0
2024-08-28 10:20:00,79.59,79.63,79.5,79.52,43708.0,79.59,79.63,79.5,79.52,43708.0
2024-08-28 10:30:00,79.51,79.62,79.49,79.56,30391.0,79.51,79.62,79.49,79.56,30391.0
2024-08-28 10:40:00,79.57,79.57,79.32,79.35,49178.0,79.57,79.57,79.32,79.35,49178.0
2024-08-28 10:50:00,79.36,79.41,79.29,79.4,50597.0,79.36,79.41,79.29,79.4,50597.0
2024-08-28 11:00:00,79.39,79.41,79.27,79.36,35865.0,79.39,79.41,79.27,79.36,35865.0
2024-08-28 11:10:00,79.36,79.44,79.34,79.43,45582.0,79.36,79.44,79.34,79.43,45582.0
2024-08-28 11:20:00,79.42,79.43,79.25,79.33,40637.0,79.42,79.43,79.25,79.33,40637.0
2024-08-28 11:30:00,79.34,79.4,79.21,79.32,51577.0,79.34,79.4,79.21,79.32,51577.0
2024-08-28 11:40:00,79.32,79.33,79.24,79.29,31077.0,79.32,79.33,79.24,79.29,31077.0
2024-08-28 11:50:00,79.3,79.48,79.3,79.45,22087.0,79.3,79.48,79.3,79.45,22087.0
2024-08-28 12:00:00,79.45,79.52,79.44,79.49,17580.0,79.45,79.52,79.44,79.49,17580.0
2024-08-28 12:10:00,79.49,79.56,79.46,79.56,28978.0,79.49,79.56,79.46,79.56,28978.0
2024-08-28 12:20:00,79.55,79.56,79.48,79.5,23437.0,79.55,79.56,79.48,79.5,23437.0
2024-08-28 12:30:00,79.49,79.54,79.48,79.49,35198.0,79.49,79.54,79.48,79.49,35198.0
2024-08-28 12:40:00,79.48,79.56,79.47,79.54,18939.0,79.48,79.56,79.47,79.54,18939.0
2024-08-28 12:50:00,79.55,79.58,79.51,79.58,25814.0,79.55,79.58,79.51,79.58,25814.0
2024-08-28 13:00:00,79.59,79.62,79.57,79.59,19891.0,79.59,79.62,79.57,79.59,19891.0
2024-08-28 13:10:00,79.59,79.63,79.5,79.53,24711.0,79.59,79.63,79.5,79.53,24711.0
2024-08-28 13:20:00,79.55,79.55,79.44,79.46,41313.0,79.55,79.55,79.44,79.46,41313.0
2024-08-28 13:30:00,79.47,79.53,79.45,79.49,24466.0,79.47,79.53,79.45,79.49,24466.0
2024-08-28 13:40:00,79.48,79.5,79.34,79.37,26727.0,79.48,79.5,79.34,79.37,26727.0
2024-08-28 13:50:00,79.36,79.4,79.26,79.27,32217.0,79.36,79.4,79.26,79.27,32217.0
2024-08-28 14:00:00,79.27,79.28,79.15,79.26,85115.0,79.27,79.28,79.15,79.26,85115.0
2024-08-28 14:10:00,79.26,79.27,79.19,79.21,17445.0,79.26,79.27,79.19,79.21,17445.0
2024-08-28 14:20:00,79.21,79.28,79.11,79.17,72052.0,79.21,79.28,79.11,79.17,72052.0
2024-08-28 14:30:00,79.16,79.2,79.04,79.09,109679.0,79.16,79.2,79.04,79.09,109679.0
2024-08-28 14:40:00,79.09,79.14,79.03,79.04,52479.0,79.09,79.14,79.03,79.04,52479.0
2024-08-28 14:50:00,79.05,79.29,79.03,79.28,61359.0,79.05,79.29,79.03,79.28,61359.0
2024-08-28 15:00:00,79.29,79.35,79.09,79.1,69737.0,79.29,79.35,79.09,79.1,69737.0
2024-08-28 15:10:00,79.1,79.15,79.04,79.08,56572.0,79.1,79.15,79.04,79.08,56572.0
2024-08-28 15:20:00,79.09,79.25,79.08,79.25,55378.0,79.09,79.25,79.08,79.25,55378.0
2024-08-28 15:30:00,79.26,79.34,79.24,79.27,59726.0,79.26,79.34,79.24,79.27,59726.0
2024-08-28 15:40:00,79.27,79.39,79.25,79.32,100280.0,79.27,79.39,79.25,79.32,100280.0
2024-08-28 15:50:00,79.32,79.58,79.3,79.51,396498.0,79.32,79.58,79.3,79.51,396498.0
2024-08-29 09:30:00,79.67,80.07,79.53,79.92,349593.0,79.67,80.07,79.53,79.92,349593.0
2024-08-29 09:40:00,79.92,80.31,79.6,80.25,313215.0,79.92,80.31,79.6,80.25,313215.0
2024-08-29 09:50:00,80.23,80.5,80.16,80.46,54682.0,80.23,80.5,80.16,80.46,54682.0
2024-08-29 10:00:00,80.49,80.6,80.32,80.52,29955.0,80.49,80.6,80.32,80.52,29955.0
2024-08-29 10:10:00,80.5,80.5,80.18,80.43,73999.0,80.5,80.5,80.18,80.43,73999.0
2024-08-29 10:20:00,80.42,80.43,80.28,80.3,45217.0,80.42,80.43,80.28,80.3,45217.0
2024-08-29 10:30:00,80.29,80.52,80.24,80.5,63068.0,80.29,80.52,80.24,80.5,63068.0
2024-08-29 10:40:00,80.5,80.53,80.33,80.52,61069.0,80.5,80.53,80.33,80.52,61069.0
2024-08-29 10:50:00,80.51,80.63,80.47,80.6,38857.0,80.51,80.63,80.47,80.6,38857.0
2024-08-29 11:00:00,80.59,80.74,80.57,80.58,42827.0,80.59,80.74,80.57,80.58,42827.0
2024-08-29 11:10:00,80.57,80.65,80.5,80.53,55011.0,80.57,80.65,80.5,80.53,55011.0
2024-08-29 11:20:00,80.53,80.55,80.4,80.5,44502.0,80.53,80.55,80.4,80.5,44502.0
2024-08-29 11:30:00,80.5,80.58,80.45,80.47,28024.0,80.5,80.58,80.45,80.47,28024.0
2024-08-29 11:40:00,80.47,80.47,80.37,80.41,40950.0,80.47,80.47,80.37,80.41,40950.0
2024-08-29 11:50:00,80.41,80.41,80.31,80.32,176212.0,80.41,80.41,80.31,80.32,176212.0
2024-08-29 12:00:00,80.33,80.76,80.3,80.75,174943.0,80.33,80.76,80.3,80.75,174943.0
2024-08-29 12:10:00,80.75,80.79,80.65,80.65,55548.0,80.75,80.79,80.65,80.65,55548.0
2024-08-29 12:20:00,80.65,80.76,80.62,80.73,28965.0,80.65,80.76,80.62,80.73,28965.0
2024-08-29 12:30:00,80.73,80.84,80.73,80.81,35142.0,80.73,80.84,80.73,80.81,35142.0
2024-08-29 12:40:00,80.81,80.9,80.81,80.85,33474.0,80.81,80.9,80.81,80.85,33474.0
2024-08-29 12:50:00,80.85,80.96,80.81,80.95,62014.0,80.85,80.96,80.81,80.95,62014.0
2024-08-29 13:00:00,80.95,80.96,80.84,80.85,36784.0,80.95,80.96,80.84,80.85,36784.0
2024-08-29 13:10:00,80.84,80.89,80.77,80.77,35171.0,80.84,80.89,80.77,80.77,35171.0
2024-08-29 13:20:00,80.78,80.79,80.71,80.71,34817.0,80.78,80.79,80.71,80.71,34817.0
2024-08-29 13:30:00,80.71,80.74,80.59,80.73,53933.0,80.71,80.74,80.59,80.73,53933.0
2024-08-29 13:40:00,80.74,80.81,80.69,80.81,36240.0,80.74,80.81,80.69,80.81,36240.0
2024-08-29 13:50:00,80.81,80.84,80.78,80.79,28029.0,80.81,80.84,80.78,80.79,28029.0
2024-08-29 14:00:00,80.78,80.78,80.64,80.65,39007.0,80.78,80.78,80.64,80.65,39007.0
2024-08-29 14:10:00,80.65,80.69,80.56,80.59,38879.0,80.65,80.69,80.56,80.59,38879.0
2024-08-29 14:20:00,80.6,80.7,80.55,80.62,51627.0,80.6,80.7,80.55,80.62,51627.0
2024-08-29 14:30:00,80.63,80.69,80.51,80.53,71463.0,80.63,80.69,80.51,80.53,71463.0
2024-08-29 14:40:00,80.54,80.63,80.47,80.52,84217.0,80.54,80.63,80.47,80.52,84217.0
2024-08-29 14:50:00,80.52,80.59,80.38,80.58,67507.0,80.52,80.59,80.38,80.58,67507.0
2024-08-29 15:00:00,80.57,80.57,80.47,80.52,50788.0,80.57,80.57,80.47,80.52,50788.0
2024-08-29 15:10:00,80.53,80.63,80.51,80.63,61730.0,80.53,80.63,80.51,80.63,61730.0
2024-08-29 15:20:00,80.62,80.74,80.55,80.7,73382.0,80.62,80.74,80.55,80.7,73382.0
2024-08-29 15:30:00,80.71,80.74,80.62,80.7,87784.0,80.71,80.74,80.62,80.7,87784.0
2024-08-29 15:40:00,80.7,80.7,80.52,80.56,129060.0,80.7,80.7,80.52,80.56,129060.0
2024-08-29 15:50:00,80.55,80.76,80.53,80.67,566417.0,80.55,80.76,80.53,80.67,566417.0
2024-08-30 09:30:00,80.83,81.08,80.7,80.9,144920.0,80.83,81.08,80.7,80.9,144920.0
2024-08-30 09:40:00,80.88,81.12,80.84,80.96,96568.0,80.88,81.12,80.84,80.96,96568.0
2024-08-30 09:50:00,80.94,81.33,80.75,81.3,128909.0,80.94,81.33,80.75,81.3,128909.0
2024-08-30 10:00:00,81.31,81.63,81.29,81.48,126826.0,81.31,81.63,81.29,81.48,126826.0
2024-08-30 10:10:00,81.47,81.53,81.35,81.47,59186.0,81.47,81.53,81.35,81.47,59186.0
2024-08-30 10:20:00,81.47,81.52,81.31,81.38,59074.0,81.47,81.52,81.31,81.38,59074.0
2024-08-30 10:30:00,81.38,81.43,81.33,81.38,38103.0,81.38,81.43,81.33,81.38,38103.0
2024-08-30 10:40:00,81.38,81.45,81.24,81.29,37853.0,81.38,81.45,81.24,81.29,37853.0
2024-08-30 10:50:00,81.28,81.57,81.28,81.39,63791.0,81.28,81.57,81.28,81.39,63791.0
2024-08-30 11:00:00,81.39,81.43,81.25,81.36,314395.0,81.39,81.43,81.25,81.36,314395.0
2024-08-30 11:10:00,81.37,81.49,81.31,81.45,66158.0,81.37,81.49,81.31,81.45,66158.0
2024-08-30 11:20:00,81.45,81.65,81.43,81.49,129775.0,81.45,81.65,81.43,81.49,129775.0
2024-08-30 11:30:00,81.48,81.48,81.26,81.27,47579.0,81.48,81.48,81.26,81.27,47579.0
2024-08-30 11:40:00,81.28,81.36,81.26,81.29,40264.0,81.28,81.36,81.26,81.29,40264.0
2024-08-30 11:50:00,81.28,81.46,81.27,81.38,42167.0,81.28,81.46,81.27,81.38,42167.0
2024-08-30 12:00:00,81.37,81.38,81.27,81.31,45182.0,81.37,81.38,81.27,81.31,45182.0
2024-08-30 12:10:00,81.31,81.4,81.22,81.3,109066.0,81.31,81.4,81.22,81.3,109066.0
2024-08-30 12:20:00,81.29,81.3,81.09,81.1,51948.0,81.29,81.3,81.09,81.1,51948.0
2024-08-30 12:30:00,81.09,81.1,80.98,81.09,45564.0,81.09,81.1,80.98,81.09,45564.0
2024-08-30 12:40:00,81.1,81.13,81.04,81.06,42783.0,81.1,81.13,81.04,81.06,42783.0
2024-08-30 12:50:00,81.06,81.18,80.96,81.15,495043.0,81.06,81.18,80.96,81.15,495043.0
2024-08-30 13:00:00,81.16,81.19,81.05,81.07,35629.0,81.16,81.19,81.05,81.07,35629.0
2024-08-30 13:10:00,81.06,81.19,81.04,81.19,37416.0,81.06,81.19,81.04,81.19,37416.0
2024-08-30 13:20:00,81.2,81.23,81.08,81.13,32951.0,81.2,81.23,81.08,81.13,32951.0
2024-08-30 13:30:00,81.13,81.15,81.05,81.06,25530.0,81.13,81.15,81.05,81.06,25530.0
2024-08-30 13:40:00,81.06,81.11,81.04,81.08,25614.0,81.06,81.11,81.04,81.08,25614.0
2024-08-30 13:50:00,81.07,81.12,81.06,81.08,26362.0,81.07,81.12,81.06,81.08,26362.0
2024-08-30 14:00:00,81.09,81.18,81.06,81.16,56318.0,81.09,81.18,81.06,81.16,56318.0
2024-08-30 14:10:00,81.16,81.17,81.07,81.11,48005.0,81.16,81.17,81.07,81.11,48005.0
2024-08-30 14:20:00,81.12,81.17,81.09,81.13,35080.0,81.12,81.17,81.09,81.13,35080.0
2024-08-30 14:30:00,81.13,81.13,81.08,81.1,49368.0,81.13,81.13,81.08,81.1,49368.0
2024-08-30 14:40:00,81.09,81.13,81.06,81.12,51544.0,81.09,81.13,81.06,81.12,51544.0
2024-08-30 14:50:00,81.12,81.25,81.12,81.24,130518.0,81.12,81.25,81.12,81.24,130518.0
2024-08-30 15:00:00,81.25,81.47,81.22,81.44,142968.0,81.25,81.47,81.22,81.44,142968.0
2024-08-30 15:10:00,81.45,81.56,81.43,81.53,60825.0,81.45,81.56,81.43,81.53,60825.0
2024-08-30 15:20:00,81.54,81.68,81.53,81.67,61565.0,81.54,81.68,81.53,81.67,61565.0
2024-08-30 15:30:00,81.68,81.83,81.66,81.74,109855.0,81.68,81.83,81.66,81.74,109855.0
2024-08-30 15:40:00,81.73,81.76,81.66,81.75,159698.0,81.73,81.76,81.66,81.75,159698.0
2024-08-30 15:50:00,81.75,82.1,81.75,81.77,814178.0,81.75,82.1,81.75,81.77,814178.0
2024-09-03 09:30:00,81.7,81.99,81.19,81.91,313257.0,81.7,81.99,81.19,81.91,313257.0
2024-09-03 09:40:00,81.92,82.08,81.4,81.4,42314.0,81.92,82.08,81.4,81.4,42314.0
2024-09-03 09:50:00,81.4,81.66,81.35,81.52,67726.0,81.4,81.66,81.35,81.52,67726.0
2024-09-03 10:00:00,81.56,81.7,81.37,81.48,65146.0,81.56,81.7,81.37,81.48,65146.0
2024-09-03 10:10:00,81.47,81.59,81.3,81.45,42043.0,81.47,81.59,81.3,81.45,42043.0
2024-09-03 10:20:00,81.47,81.47,81.31,81.43,42742.0,81.47,81.47,81.31,81.43,42742.0
2024-09-03 10:30:00,81.43,81.49,81.33,81.4,48215.0,81.43,81.49,81.33,81.4,48215.0
2024-09-03 10:40:00,81.41,81.6,81.41,81.58,36644.0,81.41,81.6,81.41,81.58,36644.0
2024-09-03 10:50:00,81.59,81.71,81.5,81.61,271980.0,81.59,81.71,81.5,81.61,271980.0
2024-09-03 11:00:00,81.6,81.66,81.51,81.53,87612.0,81.6,81.66,81.51,81.53,87612.0
2024-09-03 11:10:00,81.53,81.69,81.5,81.57,68936.0,81.53,81.69,81.5,81.57,68936.0
2024-09-03 11:20:00,81.58,81.74,81.57,81.65,102887.0,81.58,81.74,81.57,81.65,102887.0
2024-09-03 11:30:00,81.66,81.76,81.59,81.63,42414.0,81.66,81.76,81.59,81.63,42414.0
2024-09-03 11:40:00,81.62,81.65,81.52,81.6,37026.0,81.62,81.65,81.52,81.6,37026.0
2024-09-03 11:50:00,81.59,81.65,81.52,81.54,69705.0,81.59,81.65,81.52,81.54,69705.0
2024-09-03 12:00:00,81.52,81.57,81.41,81.44,42952.0,81.52,81.57,81.41,81.44,42952.0
2024-09-03 12:10:00,81.45,81.6,81.44,81.59,68420.0,81.45,81.6,81.44,81.59,68420.0
2024-09-03 12:20:00,81.6,81.68,81.5,81.54,56994.0,81.6,81.68,81.5,81.54,56994.0
2024-09-03 12:30:00,81.53,81.59,81.45,81.48,31682.0,81.53,81.59,81.45,81.48,31682.0
2024-09-03 12:40:00,81.47,81.47,81.36,81.39,38291.0,81.47,81.47,81.36,81.39,38291.0
2024-09-03 12:50:00,81.39,81.42,81.31,81.41,38247.0,81.39,81.42,81.31,81.41,38247.0
2024-09-03 13:00:00,81.42,81.45,81.35,81.42,53602.0,81.42,81.45,81.35,81.42,53602.0
2024-09-03 13:10:00,81.43,81.43,81.33,81.39,35400.0,81.43,81.43,81.33,81.39,35400.0
2024-09-03 13:20:00,81.41,81.47,81.38,81.45,62532.0,81.41,81.47,81.38,81.45,62532.0
2024-09-03 13:30:00,81.45,81.54,81.4,81.53,55979.0,81.45,81.54,81.4,81.53,55979.0
2024-09-03 13:40:00,81.54,81.54,81.37,81.45,34000.0,81.54,81.54,81.37,81.45,34000.0
2024-09-03 13:50:00,81.45,81.46,81.3,81.3,46512.0,81.45,81.46,81.3,81.3,46512.0
2024-09-03 14:00:00,81.29,81.3,81.16,81.16,58556.0,81.29,81.3,81.16,81.16,58556.0
2024-09-03 14:10:00,81.16,81.18,81.06,81.17,115173.0,81.16,81.18,81.06,81.17,115173.0
2024-09-03 14:20:00,81.18,81.4,81.17,81.32,67292.0,81.18,81.4,81.17,81.32,67292.0
2024-09-03 14:30:00,81.32,81.42,81.31,81.36,47588.0,81.32,81.42,81.31,81.36,47588.0
2024-09-03 14:40:00,81.36,81.41,81.36,81.37,39611.0,81.36,81.41,81.36,81.37,39611.0
2024-09-03 14:50:00,81.36,81.38,81.22,81.27,72599.0,81.36,81.38,81.22,81.27,72599.0
2024-09-03 15:00:00,81.26,81.28,81.1,81.17,58267.0,81.26,81.28,81.1,81.17,58267.0
2024-09-03 15:10:00,81.17,81.26,81.15,81.26,54640.0,81.17,81.26,81.15,81.26,54640.0
2024-09-03 15:20:00,81.26,81.35,81.26,81.3,58736.0,81.26,81.35,81.26,81.3,58736.0
2024-09-03 15:30:00,81.29,81.33,81.04,81.04,87407.0,81.29,81.33,81.04,81.04,87407.0
2024-09-03 15:40:00,81.05,81.05,80.79,81.0,177496.0,81.05,81.05,80.79,81.0,177496.0
2024-09-03 15:50:00,81.01,81.17,80.82,81.16,470115.0,81.01,81.17,80.82,81.16,470115.0
2024-09-04 09:30:00,81.35,81.99,81.18,81.94,194790.0,81.35,81.99,81.18,81.94,194790.0
2024-09-04 09:40:00,81.94,82.16,81.78,81.94,153961.0,81.94,82.16,81.78,81.94,153961.0
2024-09-04 09:50:00,81.92,82.39,81.82,82.29,70576.0,81.92,82.39,81.82,82.29,70576.0
2024-09-04 10:00:00,82.31,82.41,82.1,82.39,62081.0,82.31,82.41,82.1,82.39,62081.0
2024-09-04 10:10:00,82.36,82.37,82.12,82.26,66719.0,82.36,82.37,82.12,82.26,66719.0
2024-09-04 10:20:00,82.24,82.44,82.19,82.44,51933.0,82.24,82.44,82.19,82.44,51933.0
2024-09-04 10:30:00,82.42,82.47,82.34,82.39,66579.0,82.42,82.47,82.34,82.39,66579.0
2024-09-04 10:40:00,82.37,82.38,82.01,82.09,76707.0,82.37,82.38,82.01,82.09,76707.0
2024-09-04 10:50:00,82.09,82.18,81.99,82.09,45662.0,82.09,82.18,81.99,82.09,45662.0
2024-09-04 11:00:00,82.09,82.12,81.8,81.8,29541.0,82.09,82.12,81.8,81.8,29541.0
2024-09-04 11:10:00,81.78,81.87,81.67,81.8,65138.0,81.78,81.87,81.67,81.8,65138.0
2024-09-04 11:20:00,81.8,81.8,81.6,81.6,29268.0,81.8,81.8,81.6,81.6,29268.0
2024-09-04 11:30:00,81.61,81.76,81.6,81.67,20228.0,81.61,81.76,81.6,81.67,20228.0
2024-09-04 11:40:00,81.66,81.77,81.6,81.75,39903.0,81.66,81.77,81.6,81.75,39903.0
2024-09-04 11:50:00,81.74,81.8,81.67,81.67,30918.0,81.74,81.8,81.67,81.67,30918.0
2024-09-04 12:00:00,81.71,81.72,81.54,81.55,27114.0,81.71,81.72,81.54,81.55,27114.0
2024-09-04 12:10:00,81.55,81.58,81.46,81.56,25156.0,81.55,81.58,81.46,81.56,25156.0
2024-09-04 12:20:00,81.56,81.72,81.55,81.61,28422.0,81.56,81.72,81.55,81.61,28422.0
2024-09-04 12:30:00,81.61,81.76,81.6,81.74,35328.0,81.61,81.76,81.6,81.74,35328.0
2024-09-04 12:40:00,81.73,81.73,81.6,81.68,29347.0,81.73,81.73,81.6,81.68,29347.0
2024-09-04 12:50:00,81.69,81.72,81.57,81.59,21881.0,81.69,81.72,81.57,81.59,21881.0
2024-09-04 13:00:00,81.58,81.59,81.49,81.58,20443.0,81.58,81.59,81.49,81.58,20443.0
2024-09-04 13:10:00,81.57,81.6,81.45,81.5,23314.0,81.57,81.6,81.45,81.5,23314.0
2024-09-04 13:20:00,81.5,81.52,81.44,81.45,32692.0,81.5,81.52,81.44,81.45,32692.0
2024-09-04 13:30:00,81.46,81.5,81.41,81.42,27289.0,81.46,81.5,81.41,81.42,27289.0
2024-09-04 13:40:00,81.4,81.5,81.4,81.44,16324.0,81.4,81.5,81.4,81.44,16324.0
2024-09-04 13:50:00,81.44,81.51,81.4,81.5,21521.0,81.44,81.51,81.4,81.5,21521.0
2024-09-04 14:00:00,81.49,81.5,81.4,81.45,20259.0,81.49,81.5,81.4,81.45,20259.0
2024-09-04 14:10:00,81.45,81.48,81.41,81.42,18668.0,81.45,81.48,81.41,81.42,18668.0
2024-09-04 14:20:00,81.43,81.53,81.4,81.47,22715.0,81.43,81.53,81.4,81.47,22715.0
2024-09-04 14:30:00,81.47,81.52,81.4,81.42,24079.0,81.47,81.52,81.4,81.42,24079.0
2024-09-04 14:40:00,81.42,81.51,81.39,81.48,25727.0,81.42,81.51,81.39,81.48,25727.0
2024-09-04 14:50:00,81.48,81.62,81.46,81.59,35920.0,81.48,81.62,81.46,81.59,35920.0
2024-09-04 15:00:00,81.58,81.65,81.49,81.65,26459.0,81.58,81.65,81.49,81.65,26459.0
2024-09-04 15:10:00,81.64,81.74,81.62,81.7,29266.0,81.64,81.74,81.62,81.7,29266.0
2024-09-04 15:20:00,81.72,81.89,81.72,81.87,43733.0,81.72,81.89,81.72,81.87,43733.0
2024-09-04 15:30:00,81.87,81.93,81.84,81.88,53088.0,81.87,81.93,81.84,81.88,53088.0
2024-09-04 15:40:00,81.88,82.0,81.79,81.98,93040.0,81.88,82.0,81.79,81.98,93040.0
2024-09-04 15:50:00,81.98,82.02,81.86,81.95,421159.0,81.98,82.02,81.86,81.95,421159.0
2024-09-05 09:30:00,81.77,81.88,81.33,81.39,144034.0,81.77,81.88,81.33,81.39,144034.0
2024-09-05 09:40:00,81.4,81.62,81.34,81.55,51226.0,81.4,81.62,81.34,81.55,51226.0
2024-09-05 09:50:00,81.54,81.7,81.47,81.59,53616.0,81.54,81.7,81.47,81.59,53616.0
2024-09-05 10:00:00,81.6,81.65,81.45,81.52,81447.0,81.6,81.65,81.45,81.52,81447.0
2024-09-05 10:10:00,81.51,81.54,81.27,81.38,52374.0,81.51,81.54,81.27,81.38,52374.0
2024-09-05 10:20:00,81.38,81.4,81.09,81.15,63185.0,81.38,81.4,81.09,81.15,63185.0
2024-09-05 10:30:00,81.15,81.16,80.79,80.8,50018.0,81.15,81.16,80.79,80.8,50018.0
2024-09-05 10:40:00,80.79,80.91,80.67,80.82,46343.0,80.79,80.91,80.67,80.82,46343.0
2024-09-05 10:50:00,80.81,80.96,80.76,80.89,50293.0,80.81,80.96,80.76,80.89,50293.0
2024-09-05 11:00:00,80.87,81.02,80.84,80.98,44348.0,80.87,81.02,80.84,80.98,44348.0
2024-09-05 11:10:00,80.99,80.99,80.78,80.82,31974.0,80.99,80.99,80.78,80.82,31974.0
2024-09-05 11:20:00,80.84,80.93,80.65,80.65,45285.0,80.84,80.93,80.65,80.65,45285.0
2024-09-05 11:30:00,80.65,80.7,80.58,80.67,75587.0,80.65,80.7,80.58,80.67,75587.0
2024-09-05 11:40:00,80.66,80.68,80.55,80.66,37603.0,80.66,80.68,80.55,80.66,37603.0
2024-09-05 11:50:00,80.66,80.8,80.62,80.8,33351.0,80.66,80.8,80.62,80.8,33351.0
2024-09-05 12:00:00,80.8,80.8,80.6,80.62,44355.0,80.8,80.8,80.6,80.62,44355.0
2024-09-05 12:10:00,80.63,80.67,80.5,80.67,50547.0,80.63,80.67,80.5,80.67,50547.0
2024-09-05 12:20:00,80.68,80.97,80.67,80.85,129235.0,80.68,80.97,80.67,80.85,129235.0
2024-09-05 12:30:00,80.86,80.86,80.78,80.82,20443.0,80.86,80.86,80.78,80.82,20443.0
2024-09-05 12:40:00,80.83,80.94,80.82,80.89,22207.0,80.83,80.94,80.82,80.89,22207.0
2024-09-05 12:50:00,80.89,81.14,80.89,81.12,29845.0,80.89,81.14,80.89,81.12,29845.0
2024-09-05 13:00:00,81.12,81.14,81.0,81.02,37816.0,81.12,81.14,81.0,81.02,37816.0
2024-09-05 13:10:00,81.02,81.07,80.96,81.0,36231.0,81.02,81.07,80.96,81.0,36231.0
2024-09-05 13:20:00,81.0,81.07,80.98,81.01,17440.0,81.0,81.07,80.98,81.01,17440.0
2024-09-05 13:30:00,81.01,81.09,80.93,80.95,83724.0,81.01,81.09,80.93,80.95,83724.0
2024-09-05 13:40:00,80.94,81.19,80.92,81.16,61569.0,80.94,81.19,80.92,81.16,61569.0
2024-09-05 13:50:00,81.16,81.19,81.08,81.16,31703.0,81.16,81.19,81.08,81.16,31703.0
2024-09-05 14:00:00,81.18,81.41,81.16,81.35,41168.0,81.18,81.41,81.16,81.35,41168.0
2024-09-05 14:10:00,81.34,81.37,81.19,81.21,56663.0,81.34,81.37,81.19,81.21,56663.0
2024-09-05 14:20:00,81.22,81.23,81.07,81.13,48261.0,81.22,81.23,81.07,81.13,48261.0
2024-09-05 14:30:00,81.12,81.24,81.11,81.22,34781.0,81.12,81.24,81.11,81.22,34781.0
2024-09-05 14:40:00,81.22,81.23,81.12,81.15,72560.0,81.22,81.23,81.12,81.15,72560.0
2024-09-05 14:50:00,81.16,81.19,81.1,81.17,32949.0,81.16,81.19,81.1,81.17,32949.0
2024-09-05 15:00:00,81.17,81.23,81.09,81.1,40287.0,81.17,81.23,81.09,81.1,40287.0
2024-09-05 15:10:00,81.11,81.11,80.92,80.96,37799.0,81.11,81.11,80.92,80.96,37799.0
2024-09-05 15:20:00,80.95,81.06,80.93,81.06,36548.0,80.95,81.06,80.93,81.06,36548.0
2024-09-05 15:30:00,81.06,81.21,81.05,81.15,53021.0,81.06,81.21,81.05,81.15,53021.0
2024-09-05 15:40:00,81.14,81.14,80.98,81.06,65397.0,81.14,81.14,80.98,81.06,65397.0
2024-09-05 15:50:00,81.05,81.39,80.89,81.39,434695.0,81.05,81.39,80.89,81.39,434695.0
2024-09-06 09:30:00,81.4,81.98,81.4,81.66,102381.0,81.4,81.98,81.4,81.66,102381.0
2024-09-06 09:40:00,81.65,81.76,81.5,81.66,84970.0,81.65,81.76,81.5,81.66,84970.0
2024-09-06 09:50:00,81.61,81.69,81.39,81.56,22368.0,81.61,81.69,81.39,81.56,22368.0
2024-09-06 10:00:00,81.54,81.71,81.35,81.37,44464.0,81.54,81.71,81.35,81.37,44464.0
2024-09-06 10:10:00,81.38,81.43,81.13,81.21,27723.0,81.38,81.43,81.13,81.21,27723.0
2024-09-06 10:20:00,81.2,81.23,80.93,81.0,30392.0,81.2,81.23,80.93,81.0,30392.0
2024-09-06 10:30:00,81.01,81.07,80.87,80.91,30241.0,81.01,81.07,80.87,80.91,30241.0
2024-09-06 10:40:00,80.93,80.96,80.79,80.9,31136.0,80.93,80.96,80.79,80.9,31136.0
2024-09-06 10:50:00,80.91,80.99,80.85,80.95,43687.0,80.91,80.99,80.85,80.95,43687.0
2024-09-06 11:00:00,80.96,81.49,80.96,81.06,190667.0,80.96,81.49,80.96,81.06,190667.0
2024-09-06 11:10:00,81.05,81.11,80.88,81.11,45563.0,81.05,81.11,80.88,81.11,45563.0
2024-09-06 11:20:00,81.09,81.24,81.05,81.23,51837.0,81.09,81.24,81.05,81.23,51837.0
2024-09-06 11:30:00,81.24,81.38,81.2,81.28,28902.0,81.24,81.38,81.2,81.28,28902.0
2024-09-06 11:40:00,81.28,81.36,81.21,81.27,43198.0,81.28,81.36,81.21,81.27,43198.0
2024-09-06 11:50:00,81.27,81.27,81.09,81.1,31535.0,81.27,81.27,81.09,81.1,31535.0
2024-09-06 12:00:00,81.1,81.24,81.08,81.21,35824.0,81.1,81.24,81.08,81.21,35824.0
2024-09-06 12:10:00,81.21,81.29,81.2,81.27,242340.0,81.21,81.29,81.2,81.27,242340.0
2024-09-06 12:20:00,81.27,81.3,81.07,81.17,67976.0,81.27,81.3,81.07,81.17,67976.0
2024-09-06 12:30:00,81.17,81.34,81.15,81.25,28310.0,81.17,81.34,81.15,81.25,28310.0
2024-09-06 12:40:00,81.26,81.3,81.14,81.17,33536.0,81.26,81.3,81.14,81.17,33536.0
2024-09-06 12:50:00,81.17,81.26,81.15,81.26,23932.0,81.17,81.26,81.15,81.26,23932.0
2024-09-06 13:00:00,81.24,81.29,81.18,81.27,29340.0,81.24,81.29,81.18,81.27,29340.0
2024-09-06 13:10:00,81.27,81.32,81.24,81.25,20938.0,81.27,81.32,81.24,81.25,20938.0
2024-09-06 13:20:00,81.26,81.35,81.1,81.1,20134.0,81.26,81.35,81.1,81.1,20134.0
2024-09-06 13:30:00,81.09,81.23,81.09,81.14,48874.0,81.09,81.23,81.09,81.14,48874.0
2024-09-06 13:40:00,81.15,81.15,81.01,81.01,15486.0,81.15,81.15,81.01,81.01,15486.0
2024-09-06 13:50:00,81.01,81.25,81.01,81.2,23603.0,81.01,81.25,81.01,81.2,23603.0
2024-09-06 14:00:00,81.2,81.26,81.15,81.26,23861.0,81.2,81.26,81.15,81.26,23861.0
2024-09-06 14:10:00,81.25,81.26,81.18,81.2,23039.0,81.25,81.26,81.18,81.2,23039.0
2024-09-06 14:20:00,81.2,81.27,81.15,81.25,26764.0,81.2,81.27,81.15,81.25,26764.0
2024-09-06 14:30:00,81.25,81.25,81.19,81.22,25477.0,81.25,81.25,81.19,81.22,25477.0
2024-09-06 14:40:00,81.21,81.27,81.2,81.25,21663.0,81.21,81.27,81.2,81.25,21663.0
2024-09-06 14:50:00,81.26,81.34,81.19,81.29,28266.0,81.26,81.34,81.19,81.29,28266.0
2024-09-06 15:00:00,81.31,81.42,81.31,81.41,26157.0,81.31,81.42,81.31,81.41,26157.0
2024-09-06 15:10:00,81.41,81.58,81.41,81.5,43332.0,81.41,81.58,81.41,81.5,43332.0
2024-09-06 15:20:00,81.51,81.6,81.49,81.54,34759.0,81.51,81.6,81.49,81.54,34759.0
2024-09-06 15:30:00,81.54,81.57,81.41,81.45,77571.0,81.54,81.57,81.41,81.45,77571.0
2024-09-06 15:40:00,81.45,81.65,81.43,81.65,63741.0,81.45,81.65,81.43,81.65,63741.0
2024-09-06 15:50:00,81.65,81.67,81.45,81.64,413027.0,81.65,81.67,81.45,81.64,413027.0
2024-09-09 09:30:00,82.3,82.74,82.02,82.48,279658.0,82.3,82.74,82.02,82.48,279658.0
2024-09-09 09:40:00,82.5,82.5,81.94,82.4,150290.0,82.5,82.5,81.94,82.4,150290.0
2024-09-09 09:50:00,82.37,82.43,81.79,82.05,247767.0,82.37,82.43,81.79,82.05,247767.0
2024-09-09 10:00:00,82.08,82.19,81.9,82.12,63692.0,82.08,82.19,81.9,82.12,63692.0
2024-09-09 10:10:00,82.13,82.36,82.08,82.17,68425.0,82.13,82.36,82.08,82.17,68425.0
2024-09-09 10:20:00,82.16,82.17,81.93,82.0,73074.0,82.16,82.17,81.93,82.0,73074.0
2024-09-09 10:30:00,82.0,82.11,81.92,82.01,100601.0,82.0,82.11,81.92,82.01,100601.0
2024-09-09 10:40:00,82.03,82.09,81.93,82.04,125861.0,82.03,82.09,81.93,82.04,125861.0
2024-09-09 10:50:00,82.03,82.31,82.03,82.28,55202.0,82.03,82.31,82.03,82.28,55202.0
2024-09-09 11:00:00,82.3,82.3,82.15,82.2,156132.0,82.3,82.3,82.15,82.2,156132.0
2024-09-09 11:10:00,82.19,82.22,82.1,82.12,86919.0,82.19,82.22,82.1,82.12,86919.0
2024-09-09 11:20:00,82.12,82.35,82.1,82.33,32506.0,82.12,82.35,82.1,82.33,32506.0
2024-09-09 11:30:00,82.34,82.59,82.34,82.58,81254.0,82.34,82.59,82.34,82.58,81254.0
2024-09-09 11:40:00,82.57,82.73,82.5,82.72,70544.0,82.57,82.73,82.5,82.72,70544.0
2024-09-09 11:50:00,82.72,82.73,82.56,82.61,52993.0,82.72,82.73,82.56,82.61,52993.0
2024-09-09 12:00:00,82.61,82.68,82.58,82.66,24947.0,82.61,82.68,82.58,82.66,24947.0
2024-09-09 12:10:00,82.66,82.68,82.62,82.67,29481.0,82.66,82.68,82.62,82.67,29481.0
2024-09-09 12:20:00,82.66,82.7,82.61,82.68,24328.0,82.66,82.7,82.61,82.68,24328.0
2024-09-09 12:30:00,82.67,82.74,82.67,82.73,23137.0,82.67,82.74,82.67,82.73,23137.0
2024-09-09 12:40:00,82.74,82.76,82.69,82.7,67875.0,82.74,82.76,82.69,82.7,67875.0
2024-09-09 12:50:00,82.69,82.71,82.63,82.66,16060.0,82.69,82.71,82.63,82.66,16060.0
2024-09-09 13:00:00,82.65,82.68,82.59,82.68,23077.0,82.65,82.68,82.59,82.68,23077.0
2024-09-09 13:10:00,82.66,82.71,82.57,82.59,25240.0,82.66,82.71,82.57,82.59,25240.0
2024-09-09 13:20:00,82.57,82.63,82.49,82.63,47205.0,82.57,82.63,82.49,82.63,47205.0
2024-09-09 13:30:00,82.64,82.73,82.57,82.72,54322.0,82.64,82.73,82.57,82.72,54322.0
2024-09-09 13:40:00,82.72,82.75,82.68,82.73,49591.0,82.72,82.75,82.68,82.73,49591.0
2024-09-09 13:50:00,82.73,82.74,82.6,82.61,82046.0,82.73,82.74,82.6,82.61,82046.0
2024-09-09 14:00:00,82.6,82.61,82.45,82.52,32670.0,82.6,82.61,82.45,82.52,32670.0
2024-09-09 14:10:00,82.51,82.62,82.5,82.6,30515.0,82.51,82.62,82.5,82.6,30515.0
2024-09-09 14:20:00,82.58,82.59,82.5,82.54,25103.0,82.58,82.59,82.5,82.54,25103.0
2024-09-09 14:30:00,82.54,82.57,82.42,82.43,26998.0,82.54,82.57,82.42,82.43,26998.0
2024-09-09 14:40:00,82.42,82.56,82.41,82.51,25979.0,82.42,82.56,82.41,82.51,25979.0
2024-09-09 14:50:00,82.51,82.52,82.4,82.43,35388.0,82.51,82.52,82.4,82.43,35388.0
2024-09-09 15:00:00,82.42,82.46,82.36,82.45,33813.0,82.42,82.46,82.36,82.45,33813.0
2024-09-09 15:10:00,82.46,82.47,82.35,82.4,42957.0,82.46,82.47,82.35,82.4,42957.0
2024-09-09 15:20:00,82.39,82.53,82.35,82.51,51966.0,82.39,82.53,82.35,82.51,51966.0
2024-09-09 15:30:00,82.51,82.64,82.49,82.61,63610.0,82.51,82.64,82.49,82.61,63610.0
2024-09-09 15:40:00,82.61,82.66,82.5,82.54,99636.0,82.61,82.66,82.5,82.54,99636.0
2024-09-09 15:50:00,82.54,82.8,82.49,82.65,338529.0,82.54,82.8,82.49,82.65,338529.0
2024-09-10 09:30:00,82.9,83.15,82.55,82.86,108934.0,82.9,83.15,82.55,82.86,108934.0
2024-09-10 09:40:00,82.83,83.0,82.59,82.6,542830.0,82.83,83.0,82.59,82.6,542830.0
2024-09-10 09:50:00,82.6,82.86,82.6,82.67,142717.0,82.6,82.86,82.6,82.67,142717.0
2024-09-10 10:00:00,82.67,82.67,82.46,82.62,59144.0,82.67,82.67,82.46,82.62,59144.0
2024-09-10 10:10:00,82.61,82.69,82.52,82.64,111867.0,82.61,82.69,82.52,82.64,111867.0
2024-09-10 10:20:00,82.64,82.78,82.58,82.75,77940.0,82.64,82.78,82.58,82.75,77940.0
2024-09-10 10:30:00,82.74,82.9,82.73,82.9,100126.0,82.74,82.9,82.73,82.9,100126.0
2024-09-10 10:40:00,82.9,82.97,82.82,82.95,38377.0,82.9,82.97,82.82,82.95,38377.0
2024-09-10 10:50:00,82.94,82.97,82.84,82.94,64037.0,82.94,82.97,82.84,82.94,64037.0
2024-09-10 11:00:00,82.94,82.96,82.86,82.96,48103.0,82.94,82.96,82.86,82.96,48103.0
2024-09-10 11:10:00,82.95,83.01,82.9,83.01,90902.0,82.95,83.01,82.9,83.01,90902.0
2024-09-10 11:20:00,83.01,83.02,82.91,82.99,80935.0,83.01,83.02,82.91,82.99,80935.0
2024-09-10 11:30:00,82.99,83.03,82.88,82.89,47737.0,82.99,83.03,82.88,82.89,47737.0
2024-09-10 11:40:00,82.9,82.95,82.85,82.88,45779.0,82.9,82.95,82.85,82.88,45779.0
2024-09-10 11:50:00,82.87,82.88,82.71,82.71,51480.0,82.87,82.88,82.71,82.71,51480.0
2024-09-10 12:00:00,82.71,82.75,82.66,82.73,36717.0,82.71,82.75,82.66,82.73,36717.0
2024-09-10 12:10:00,82.73,82.81,82.72,82.8,37922.0,82.73,82.81,82.72,82.8,37922.0
2024-09-10 12:20:00,82.79,82.86,82.75,82.78,27194.0,82.79,82.86,82.75,82.78,27194.0
2024-09-10 12:30:00,82.77,82.79,82.72,82.75,53329.0,82.77,82.79,82.72,82.75,53329.0
2024-09-10 12:40:00,82.74,82.8,82.66,82.72,41822.0,82.74,82.8,82.66,82.72,41822.0
2024-09-10 12:50:00,82.73,82.79,82.71,82.77,41181.0,82.73,82.79,82.71,82.77,41181.0
2024-09-10 13:00:00,82.77,82.84,82.73,82.81,45178.0,82.77,82.84,82.73,82.81,45178.0
2024-09-10 13:10:00,82.81,82.92,82.81,82.92,35757.0,82.81,82.92,82.81,82.92,35757.0
2024-09-10 13:20:00,82.92,82.96,82.88,82.92,43271.0,82.92,82.96,82.88,82.92,43271.0
2024-09-10 13:30:00,82.91,83.05,82.91,83.05,34969.0,82.91,83.05,82.91,83.05,34969.0
2024-09-10 13:40:00,83.05,83.08,82.95,82.95,35323.0,83.05,83.08,82.95,82.95,35323.0
2024-09-10 13:50:00,82.95,82.98,82.87,82.91,38327.0,82.95,82.98,82.87,82.91,38327.0
2024-09-10 14:00:00,82.91,83.01,82.83,82.98,59092.0,82.91,83.01,82.83,82.98,59092.0
2024-09-10 14:10:00,82.98,82.99,82.87,82.9,49287.0,82.98,82.99,82.87,82.9,49287.0
2024-09-10 14:20:00,82.9,82.99,82.87,82.98,43914.0,82.9,82.99,82.87,82.98,43914.0
2024-09-10 14:30:00,82.99,83.06,82.98,83.05,42023.0,82.99,83.06,82.98,83.05,42023.0
2024-09-10 14:40:00,83.05,83.05,83.0,83.02,47001.0,83.05,83.05,83.0,83.02,47001.0
2024-09-10 14:50:00,83.02,83.08,82.97,83.05,58030.0,83.02,83.08,82.97,83.05,58030.0
2024-09-10 15:00:00,83.05,83.1,83.02,83.06,52566.0,83.05,83.1,83.02,83.06,52566.0
2024-09-10 15:10:00,83.06,83.08,83.03,83.08,65558.0,83.06,83.08,83.03,83.08,65558.0
2024-09-10 15:20:00,83.08,83.16,83.07,83.16,61126.0,83.08,83.16,83.07,83.16,61126.0
2024-09-10 15:30:00,83.15,83.23,82.95,82.96,114035.0,83.15,83.23,82.95,82.96,114035.0
2024-09-10 15:40:00,82.95,83.06,82.92,82.96,108985.0,82.95,83.06,82.92,82.96,108985.0
2024-09-10 15:50:00,82.96,83.13,82.95,83.04,468540.0,82.96,83.13,82.95,83.04,468540.0
2024-09-11 09:30:00,82.88,83.27,82.42,82.66,167345.0,82.88,83.27,82.42,82.66,167345.0
2024-09-11 09:40:00,82.68,82.68,82.35,82.51,111167.0,82.68,82.68,82.35,82.51,111167.0
2024-09-11 09:50:00,82.47,82.8,82.46,82.51,98385.0,82.47,82.8,82.46,82.51,98385.0
2024-09-11 10:00:00,82.48,82.48,82.0,82.02,112079.0,82.48,82.48,82.0,82.02,112079.0
2024-09-11 10:10:00,82.04,82.1,81.75,81.76,73796.0,82.04,82.1,81.75,81.76,73796.0
2024-09-11 10:20:00,81.77,81.79,81.5,81.55,91733.0,81.77,81.79,81.5,81.55,91733.0
2024-09-11 10:30:00,81.56,81.69,81.5,81.57,37090.0,81.56,81.69,81.5,81.57,37090.0
2024-09-11 10:40:00,81.57,81.72,81.53,81.66,24863.0,81.57,81.72,81.53,81.66,24863.0
2024-09-11 10:50:00,81.66,81.84,81.65,81.82,57256.0,81.66,81.84,81.65,81.82,57256.0
2024-09-11 11:00:00,81.79,82.01,81.77,81.92,20452.0,81.79,82.01,81.77,81.92,20452.0
2024-09-11 11:10:00,81.92,82.07,81.9,82.01,32130.0,81.92,82.07,81.9,82.01,32130.0
2024-09-11 11:20:00,82.0,82.05,81.9,81.95,73286.0,82.0,82.05,81.9,81.95,73286.0
2024-09-11 11:30:00,81.96,82.05,81.9,82.01,46576.0,81.96,82.05,81.9,82.01,46576.0
2024-09-11 11:40:00,82.01,82.17,81.99,82.14,130519.0,82.01,82.17,81.99,82.14,130519.0
2024-09-11 11:50:00,82.13,82.26,81.98,82.23,64721.0,82.13,82.26,81.98,82.23,64721.0
2024-09-11 12:00:00,82.23,82.45,82.2,82.35,75844.0,82.23,82.45,82.2,82.35,75844.0
2024-09-11 12:10:00,82.36,82.5,82.36,82.46,37104.0,82.36,82.5,82.36,82.46,37104.0
2024-09-11 12:20:00,82.5,82.62,82.41,82.6,40275.0,82.5,82.62,82.41,82.6,40275.0
2024-09-11 12:30:00,82.64,82.89,82.59,82.89,37779.0,82.64,82.89,82.59,82.89,37779.0
2024-09-11 12:40:00,82.9,83.02,82.86,82.9,49204.0,82.9,83.02,82.86,82.9,49204.0
2024-09-11 12:50:00,82.9,82.95,82.83,82.88,48975.0,82.9,82.95,82.83,82.88,48975.0
2024-09-11 13:00:00,82.88,83.04,82.88,82.93,71741.0,82.88,83.04,82.88,82.93,71741.0
2024-09-11 13:10:00,82.93,82.97,82.75,82.76,36946.0,82.93,82.97,82.75,82.76,36946.0
2024-09-11 13:20:00,82.75,82.88,82.73,82.76,30362.0,82.75,82.88,82.73,82.76,30362.0
2024-09-11 13:30:00,82.78,82.87,82.74,82.87,29510.0,82.78,82.87,82.74,82.87,29510.0
2024-09-11 13:40:00,82.87,82.92,82.85,82.91,30629.0,82.87,82.92,82.85,82.91,30629.0
2024-09-11 13:50:00,82.92,82.96,82.86,82.91,57073.0,82.92,82.96,82.86,82.91,57073.0
2024-09-11 14:00:00,82.91,82.96,82.89,82.94,43780.0,82.91,82.96,82.89,82.94,43780.0
2024-09-11 14:10:00,82.94,82.96,82.87,82.92,72258.0,82.94,82.96,82.87,82.92,72258.0
2024-09-11 14:20:00,82.91,82.97,82.89,82.91,51246.0,82.91,82.97,82.89,82.91,51246.0
2024-09-11 14:30:00,82.92,83.12,82.91,83.04,50800.0,82.92,83.12,82.91,83.04,50800.0
2024-09-11 14:40:00,83.04,83.14,83.0,83.06,82031.0,83.04,83.14,83.0,83.06,82031.0
2024-09-11 14:50:00,83.07,83.11,83.0,83.07,36471.0,83.07,83.11,83.0,83.07,36471.0
2024-09-11 15:00:00,83.07,83.12,82.99,83.1,108842.0,83.07,83.12,82.99,83.1,108842.0
2024-09-11 15:10:00,83.11,83.14,83.04,83.08,47904.0,83.11,83.14,83.04,83.08,47904.0
2024-09-11 15:20:00,83.07,83.13,82.92,82.94,63435.0,83.07,83.13,82.92,82.94,63435.0
2024-09-11 15:30:00,82.96,82.97,82.8,82.81,85016.0,82.96,82.97,82.8,82.81,85016.0
2024-09-11 15:40:00,82.81,82.94,82.76,82.9,85892.0,82.81,82.94,82.76,82.9,85892.0
2024-09-11 15:50:00,82.85,83.04,82.8,82.87,453177.0,82.85,83.04,82.8,82.87,453177.0
2024-09-12 09:30:00,82.95,83.0,82.46,82.99,164411.0,82.95,83.0,82.46,82.99,164411.0
2024-09-12 09:40:00,83.01,83.02,82.65,82.89,41429.0,83.01,83.02,82.65,82.89,41429.0
2024-09-12 09:50:00,82.9,82.98,82.66,82.69,63615.0,82.9,82.98,82.66,82.69,63615.0
2024-09-12 10:00:00,82.74,82.92,82.62,82.89,38493.0,82.74,82.92,82.62,82.89,38493.0
2024-09-12 10:10:00,82.89,83.11,82.89,83.09,30876.0,82.89,83.11,82.89,83.09,30876.0
2024-09-12 10:20:00,83.08,83.14,82.96,83.01,87700.0,83.08,83.14,82.96,83.01,87700.0
2024-09-12 10:30:00,82.99,83.03,82.85,82.91,50112.0,82.99,83.03,82.85,82.91,50112.0
2024-09-12 10:40:00,82.9,83.09,82.9,83.08,20186.0,82.9,83.09,82.9,83.08,20186.0
2024-09-12 10:50:00,83.08,83.08,82.86,82.88,37750.0,83.08,83.08,82.86,82.88,37750.0
2024-09-12 11:00:00,82.86,83.06,82.84,82.99,19031.0,82.86,83.06,82.84,82.99,19031.0
2024-09-12 11:10:00,82.98,83.07,82.9,82.91,28986.0,82.98,83.07,82.9,82.91,28986.0
2024-09-12 11:20:00,82.92,82.98,82.89,82.94,26706.0,82.92,82.98,82.89,82.94,26706.0
2024-09-12 11:30:00,82.94,83.02,82.88,82.95,40175.0,82.94,83.02,82.88,82.95,40175.0
2024-09-12 11:40:00,82.96,83.0,82.92,82.98,26002.0,82.96,83.0,82.92,82.98,26002.0
2024-09-12 11:50:00,82.98,82.99,82.91,82.97,19455.0,82.98,82.99,82.91,82.97,19455.0
2024-09-12 12:00:00,82.98,83.07,82.97,83.07,18344.0,82.98,83.07,82.97,83.07,18344.0
2024-09-12 12:10:00,83.06,83.06,83.0,83.04,22360.0,83.06,83.06,83.0,83.04,22360.0
2024-09-12 12:20:00,83.04,83.12,82.98,83.11,29259.0,83.04,83.12,82.98,83.11,29259.0
2024-09-12 12:30:00,83.1,83.21,83.1,83.15,19200.0,83.1,83.21,83.1,83.15,19200.0
2024-09-12 12:40:00,83.15,83.25,83.12,83.22,26575.0,83.15,83.25,83.12,83.22,26575.0
2024-09-12 12:50:00,83.26,83.34,83.23,83.3,23080.0,83.26,83.34,83.23,83.3,23080.0
2024-09-12 13:00:00,83.29,83.31,83.26,83.29,15233.0,83.29,83.31,83.26,83.29,15233.0
2024-09-12 13:10:00,83.28,83.38,83.25,83.38,19280.0,83.28,83.38,83.25,83.38,19280.0
2024-09-12 13:20:00,83.37,83.44,83.32,83.32,55172.0,83.37,83.44,83.32,83.32,55172.0
2024-09-12 13:30:00,83.38,83.43,83.34,83.41,23216.0,83.38,83.43,83.34,83.41,23216.0
2024-09-12 13:40:00,83.41,83.52,83.4,83.48,23269.0,83.41,83.52,83.4,83.48,23269.0
2024-09-12 13:50:00,83.5,83.62,83.49,83.53,133068.0,83.5,83.62,83.49,83.53,133068.0
2024-09-12 14:00:00,83.53,83.53,83.41,83.46,30117.0,83.53,83.53,83.41,83.46,30117.0
2024-09-12 14:10:00,83.49,83.57,83.44,83.56,30055.0,83.49,83.57,83.44,83.56,30055.0
2024-09-12 14:20:00,83.57,83.7,83.57,83.7,61845.0,83.57,83.7,83.57,83.7,61845.0
2024-09-12 14:30:00,83.7,83.8,83.67,83.73,85090.0,83.7,83.8,83.67,83.73,85090.0
2024-09-12 14:40:00,83.74,83.76,83.58,83.59,51254.0,83.74,83.76,83.58,83.59,51254.0
2024-09-12 14:50:00,83.59,83.59,83.36,83.57,54865.0,83.59,83.59,83.36,83.57,54865.0
2024-09-12 15:00:00,83.56,83.58,83.46,83.49,90870.0,83.56,83.58,83.46,83.49,90870.0
2024-09-12 15:10:00,83.49,83.64,83.48,83.64,38419.0,83.49,83.64,83.48,83.64,38419.0
2024-09-12 15:20:00,83.63,83.74,83.62,83.72,43869.0,83.63,83.74,83.62,83.72,43869.0
2024-09-12 15:30:00,83.73,83.74,83.61,83.69,92075.0,83.73,83.74,83.61,83.69,92075.0
2024-09-12 15:40:00,83.69,83.79,83.65,83.66,45691.0,83.69,83.79,83.65,83.66,45691.0
2024-09-12 15:50:00,83.66,83.84,83.58,83.83,299033.0,83.66,83.84,83.58,83.83,299033.0
2024-09-13 09:30:00,83.8,83.94,83.54,83.82,89737.0,83.8,83.94,83.54,83.82,89737.0
2024-09-13 09:40:00,83.82,84.12,83.8,84.07,89503.0,83.82,84.12,83.8,84.07,89503.0
2024-09-13 09:50:00,84.06,84.09,83.7,83.81,24870.0,84.06,84.09,83.7,83.81,24870.0
2024-09-13 10:00:00,83.88,83.97,83.61,83.73,63303.0,83.88,83.97,83.61,83.73,63303.0
2024-09-13 10:10:00,83.74,83.84,83.7,83.74,137779.0,83.74,83.84,83.7,83.74,137779.0
2024-09-13 10:20:00,83.75,83.8,83.59,83.65,133366.0,83.75,83.8,83.59,83.65,133366.0
2024-09-13 10:30:00,83.68,83.83,83.6,83.82,32008.0,83.68,83.83,83.6,83.82,32008.0
2024-09-13 10:40:00,83.82,83.91,83.74,83.78,35609.0,83.82,83.91,83.74,83.78,35609.0
2024-09-13 10:50:00,83.76,83.77,83.65,83.68,110824.0,83.76,83.77,83.65,83.68,110824.0
2024-09-13 11:00:00,83.7,83.73,83.62,83.62,37131.0,83.7,83.73,83.62,83.62,37131.0
2024-09-13 11:10:00,83.62,83.62,83.44,83.54,122298.0,83.62,83.62,83.44,83.54,122298.0
2024-09-13 11:20:00,83.53,83.57,83.44,83.46,60753.0,83.53,83.57,83.44,83.46,60753.0
2024-09-13 11:30:00,83.47,83.56,83.46,83.53,44391.0,83.47,83.56,83.46,83.53,44391.0
2024-09-13 11:40:00,83.53,83.68,83.49,83.64,61634.0,83.53,83.68,83.49,83.64,61634.0
2024-09-13 11:50:00,83.64,83.68,83.52,83.52,47342.0,83.64,83.68,83.52,83.52,47342.0
2024-09-13 12:00:00,83.53,83.55,83.38,83.41,45377.0,83.53,83.55,83.38,83.41,45377.0
2024-09-13 12:10:00,83.39,83.43,83.28,83.29,38036.0,83.39,83.43,83.28,83.29,38036.0
2024-09-13 12:20:00,83.29,83.29,83.18,83.21,35194.0,83.29,83.29,83.18,83.21,35194.0
2024-09-13 12:30:00,83.23,83.27,83.17,83.24,29989.0,83.23,83.27,83.17,83.24,29989.0
2024-09-13 12:40:00,83.24,83.28,83.21,83.26,36030.0,83.24,83.28,83.21,83.26,36030.0
2024-09-13 12:50:00,83.24,83.3,83.21,83.3,15755.0,83.24,83.3,83.21,83.3,15755.0
2024-09-13 13:00:00,83.3,83.37,83.29,83.36,25181.0,83.3,83.37,83.29,83.36,25181.0
2024-09-13 13:10:00,83.35,83.44,83.33,83.33,72489.0,83.35,83.44,83.33,83.33,72489.0
2024-09-13 13:20:00,83.33,83.36,83.28,83.32,27930.0,83.33,83.36,83.28,83.32,27930.0
2024-09-13 13:30:00,83.31,83.45,83.3,83.44,35222.0,83.31,83.45,83.3,83.44,35222.0
2024-09-13 13:40:00,83.43,83.46,83.4,83.43,31723.0,83.43,83.46,83.4,83.43,31723.0
2024-09-13 13:50:00,83.44,83.5,83.42,83.43,35010.0,83.44,83.5,83.42,83.43,35010.0
2024-09-13 14:00:00,83.42,83.51,83.3,83.45,32995.0,83.42,83.51,83.3,83.45,32995.0
2024-09-13 14:10:00,83.45,83.51,83.44,83.47,21283.0,83.45,83.51,83.44,83.47,21283.0
2024-09-13 14:20:00,83.47,83.49,83.32,83.32,29553.0,83.47,83.49,83.32,83.32,29553.0
2024-09-13 14:30:00,83.33,83.43,83.31,83.42,25153.0,83.33,83.43,83.31,83.42,25153.0
2024-09-13 14:40:00,83.44,83.47,83.39,83.4,13280.0,83.44,83.47,83.39,83.4,13280.0
2024-09-13 14:50:00,83.39,83.4,83.35,83.38,17697.0,83.39,83.4,83.35,83.38,17697.0
2024-09-13 15:00:00,83.38,83.39,83.31,83.31,21042.0,83.38,83.39,83.31,83.31,21042.0
2024-09-13 15:10:00,83.33,83.37,83.3,83.35,20048.0,83.33,83.37,83.3,83.35,20048.0
2024-09-13 15:20:00,83.35,83.36,83.26,83.34,28573.0,83.35,83.36,83.26,83.34,28573.0
2024-09-13 15:30:00,83.34,83.35,83.22,83.24,27701.0,83.34,83.35,83.22,83.24,27701.0
2024-09-13 15:40:00,83.24,83.25,83.16,83.22,50853.0,83.24,83.25,83.16,83.22,50853.0
2024-09-13 15:50:00,83.22,83.36,83.2,83.3,220573.0,83.22,83.36,83.2,83.3,220573.0
2024-09-16 09:30:00,83.8,83.95,83.69,83.83,138568.0,83.8,83.95,83.69,83.83,138568.0
2024-09-16 09:40:00,83.82,83.98,83.67,83.98,38925.0,83.82,83.98,83.67,83.98,38925.0
2024-09-16 09:50:00,83.97,84.01,83.84,83.91,45976.0,83.97,84.01,83.84,83.91,45976.0
2024-09-16 10:00:00,83.92,83.94,83.61,83.68,54366.0,83.92,83.94,83.61,83.68,54366.0
2024-09-16 10:10:00,83.69,83.84,83.67,83.7,38674.0,83.69,83.84,83.67,83.7,38674.0
2024-09-16 10:20:00,83.7,83.78,83.52,83.54,36861.0,83.7,83.78,83.52,83.54,36861.0
2024-09-16 10:30:00,83.55,83.61,83.42,83.42,80134.0,83.55,83.61,83.42,83.42,80134.0
2024-09-16 10:40:00,83.43,83.63,83.41,83.59,70131.0,83.43,83.63,83.41,83.59,70131.0
2024-09-16 10:50:00,83.6,83.61,83.49,83.6,19992.0,83.6,83.61,83.49,83.6,19992.0
2024-09-16 11:00:00,83.61,83.75,83.54,83.65,27753.0,83.61,83.75,83.54,83.65,27753.0
2024-09-16 11:10:00,83.65,83.66,83.35,83.35,48482.0,83.65,83.66,83.35,83.35,48482.0
2024-09-16 11:20:00,83.37,83.4,83.28,83.33,52959.0,83.37,83.4,83.28,83.33,52959.0
2024-09-16 11:30:00,83.32,83.36,83.1,83.1,91089.0,83.32,83.36,83.1,83.1,91089.0
2024-09-16 11:40:00,83.1,83.17,83.01,83.11,110016.0,83.1,83.17,83.01,83.11,110016.0
2024-09-16 11:50:00,83.12,83.17,83.06,83.09,158380.0,83.12,83.17,83.06,83.09,158380.0
2024-09-16 12:00:00,83.08,83.09,82.91,83.04,75308.0,83.08,83.09,82.91,83.04,75308.0
2024-09-16 12:10:00,83.04,83.09,82.9,82.96,318062.0,83.04,83.09,82.9,82.96,318062.0
2024-09-16 12:20:00,82.97,83.01,82.88,82.88,93859.0,82.97,83.01,82.88,82.88,93859.0
2024-09-16 12:30:00,82.89,82.99,82.86,82.93,57977.0,82.89,82.99,82.86,82.93,57977.0
2024-09-16 12:40:00,82.92,83.23,82.92,83.19,75159.0,82.92,83.23,82.92,83.19,75159.0
2024-09-16 12:50:00,83.2,83.2,83.04,83.06,95818.0,83.2,83.2,83.04,83.06,95818.0
2024-09-16 13:00:00,83.06,83.31,83.05,83.23,143727.0,83.06,83.31,83.05,83.23,143727.0
2024-09-16 13:10:00,83.23,83.27,83.18,83.24,61259.0,83.23,83.27,83.18,83.24,61259.0
2024-09-16 13:20:00,83.25,83.28,83.15,83.21,36050.0,83.25,83.28,83.15,83.21,36050.0
2024-09-16 13:30:00,83.2,83.26,83.08,83.26,69029.0,83.2,83.26,83.08,83.26,69029.0
2024-09-16 13:40:00,83.25,83.33,83.21,83.21,49983.0,83.25,83.33,83.21,83.21,49983.0
2024-09-16 13:50:00,83.21,83.22,83.13,83.19,49469.0,83.21,83.22,83.13,83.19,49469.0
2024-09-16 14:00:00,83.19,83.26,83.17,83.26,62454.0,83.19,83.26,83.17,83.26,62454.0
2024-09-16 14:10:00,83.25,83.55,83.23,83.55,36675.0,83.25,83.55,83.23,83.55,36675.0
2024-09-16 14:20:00,83.53,83.59,83.5,83.54,31691.0,83.53,83.59,83.5,83.54,31691.0
2024-09-16 14:30:00,83.54,83.54,83.42,83.43,63112.0,83.54,83.54,83.42,83.43,63112.0
2024-09-16 14:40:00,83.42,83.43,83.29,83.32,37470.0,83.42,83.43,83.29,83.32,37470.0
2024-09-16 14:50:00,83.31,83.47,83.31,83.43,32363.0,83.31,83.47,83.31,83.43,32363.0
2024-09-16 15:00:00,83.43,83.48,83.37,83.47,28510.0,83.43,83.48,83.37,83.47,28510.0
2024-09-16 15:10:00,83.47,83.56,83.44,83.52,44412.0,83.47,83.56,83.44,83.52,44412.0
2024-09-16 15:20:00,83.51,83.51,83.42,83.49,82819.0,83.51,83.51,83.42,83.49,82819.0
2024-09-16 15:30:00,83.48,83.58,83.48,83.53,56511.0,83.48,83.58,83.48,83.53,56511.0
2024-09-16 15:40:00,83.54,83.66,83.53,83.57,86194.0,83.54,83.66,83.53,83.57,86194.0
2024-09-16 15:50:00,83.57,83.59,83.46,83.52,416170.0,83.57,83.59,83.46,83.52,416170.0
2024-09-17 09:30:00,83.33,83.46,83.0,83.17,86959.0,83.33,83.46,83.0,83.17,86959.0
2024-09-17 09:40:00,83.17,83.26,83.0,83.16,50454.0,83.17,83.26,83.0,83.16,50454.0
2024-09-17 09:50:00,83.16,83.19,82.88,83.03,27154.0,83.16,83.19,82.88,83.03,27154.0
2024-09-17 10:00:00,83.05,83.23,82.92,83.17,28199.0,83.05,83.23,82.92,83.17,28199.0
2024-09-17 10:10:00,83.16,83.2,83.09,83.15,43660.0,83.16,83.2,83.09,83.15,43660.0
2024-09-17 10:20:00,83.14,83.14,82.93,82.96,30516.0,83.14,83.14,82.93,82.96,30516.0
2024-09-17 10:30:00,82.96,82.99,82.79,82.84,41606.0,82.96,82.99,82.79,82.84,41606.0
2024-09-17 10:40:00,82.84,82.88,82.73,82.77,25820.0,82.84,82.88,82.73,82.77,25820.0
2024-09-17 10:50:00,82.76,82.8,82.53,82.59,41347.0,82.76,82.8,82.53,82.59,41347.0
2024-09-17 11:00:00,82.6,82.71,82.58,82.58,36762.0,82.6,82.71,82.58,82.58,36762.0
2024-09-17 11:10:00,82.6,82.6,82.42,82.48,32626.0,82.6,82.6,82.42,82.48,32626.0
2024-09-17 11:20:00,82.48,82.54,82.42,82.5,24972.0,82.48,82.54,82.42,82.5,24972.0
2024-09-17 11:30:00,82.5,82.57,82.5,82.52,23045.0,82.5,82.57,82.5,82.52,23045.0
2024-09-17 11:40:00,82.52,82.52,82.24,82.36,94783.0,82.52,82.52,82.24,82.36,94783.0
2024-09-17 11:50:00,82.36,82.36,82.23,82.31,86590.0,82.36,82.36,82.23,82.31,86590.0
2024-09-17 12:00:00,82.31,82.32,82.26,82.27,37870.0,82.31,82.32,82.26,82.27,37870.0
2024-09-17 12:10:00,82.27,82.29,82.09,82.16,151572.0,82.27,82.29,82.09,82.16,151572.0
2024-09-17 12:20:00,82.2,82.22,82.04,82.04,82492.0,82.2,82.22,82.04,82.04,82492.0
2024-09-17 12:30:00,82.03,82.04,81.97,82.0,162046.0,82.03,82.04,81.97,82.0,162046.0
2024-09-17 12:40:00,82.01,82.06,81.71,81.72,70371.0,82.01,82.06,81.71,81.72,70371.0
2024-09-17 12:50:00,81.72,81.87,81.65,81.77,89164.0,81.72,81.87,81.65,81.77,89164.0
2024-09-17 13:00:00,81.77,81.78,81.66,81.69,20254.0,81.77,81.78,81.66,81.69,20254.0
2024-09-17 13:10:00,81.7,81.83,81.59,81.78,176159.0,81.7,81.83,81.59,81.78,176159.0
2024-09-17 13:20:00,81.79,81.92,81.75,81.8,62919.0,81.79,81.92,81.75,81.8,62919.0
2024-09-17 13:30:00,81.79,81.83,81.7,81.75,147397.0,81.79,81.83,81.7,81.75,147397.0
2024-09-17 13:40:00,81.73,81.76,81.54,81.76,58945.0,81.73,81.76,81.54,81.76,58945.0
2024-09-17 13:50:00,81.76,81.88,81.74,81.75,70358.0,81.76,81.88,81.74,81.75,70358.0
2024-09-17 14:00:00,81.75,81.94,81.73,81.9,87767.0,81.75,81.94,81.73,81.9,87767.0
2024-09-17 14:10:00,81.9,82.09,81.89,82.08,115049.0,81.9,82.09,81.89,82.08,115049.0
2024-09-17 14:20:00,82.07,82.41,82.02,82.41,143131.0,82.07,82.41,82.02,82.41,143131.0
2024-09-17 14:30:00,82.4,82.79,82.38,82.74,190625.0,82.4,82.79,82.38,82.74,190625.0
2024-09-17 14:40:00,82.74,82.74,82.35,82.38,63633.0,82.74,82.74,82.35,82.38,63633.0
2024-09-17 14:50:00,82.38,82.45,82.31,82.42,53615.0,82.38,82.45,82.31,82.42,53615.0
2024-09-17 15:00:00,82.41,82.5,82.38,82.43,43225.0,82.41,82.5,82.38,82.43,43225.0
2024-09-17 15:10:00,82.43,82.52,82.33,82.43,102573.0,82.43,82.52,82.33,82.43,102573.0
2024-09-17 15:20:00,82.44,82.48,82.27,82.41,82868.0,82.44,82.48,82.27,82.41,82868.0
2024-09-17 15:30:00,82.41,82.55,82.37,82.4,147650.0,82.41,82.55,82.37,82.4,147650.0
2024-09-17 15:40:00,82.4,82.41,82.24,82.33,318613.0,82.4,82.41,82.24,82.33,318613.0
2024-09-17 15:50:00,82.33,82.53,82.16,82.52,827875.0,82.33,82.53,82.16,82.52,827875.0
2024-09-18 09:30:00,82.5,82.77,81.82,82.75,268110.0,82.5,82.77,81.82,82.75,268110.0
2024-09-18 09:40:00,82.73,82.77,82.0,82.01,174223.0,82.73,82.77,82.0,82.01,174223.0
2024-09-18 09:50:00,82.0,82.16,81.84,82.16,244706.0,82.0,82.16,81.84,82.16,244706.0
2024-09-18 10:00:00,82.17,82.28,82.03,82.21,133407.0,82.17,82.28,82.03,82.21,133407.0
2024-09-18 10:10:00,82.2,82.25,82.0,82.19,119016.0,82.2,82.25,82.0,82.19,119016.0
2024-09-18 10:20:00,82.2,82.32,82.14,82.29,175469.0,82.2,82.32,82.14,82.29,175469.0
2024-09-18 10:30:00,82.31,82.71,82.3,82.61,181296.0,82.31,82.71,82.3,82.61,181296.0
2024-09-18 10:40:00,82.62,82.79,82.58,82.71,109080.0,82.62,82.79,82.58,82.71,109080.0
2024-09-18 10:50:00,82.7,82.89,82.56,82.58,111706.0,82.7,82.89,82.56,82.58,111706.0
2024-09-18 11:00:00,82.58,82.59,82.46,82.47,151732.0,82.58,82.59,82.46,82.47,151732.0
2024-09-18 11:10:00,82.47,82.47,82.22,82.35,75353.0,82.47,82.47,82.22,82.35,75353.0
2024-09-18 11:20:00,82.36,82.5,82.34,82.38,111158.0,82.36,82.5,82.34,82.38,111158.0
2024-09-18 11:30:00,82.39,82.63,82.38,82.63,82165.0,82.39,82.63,82.38,82.63,82165.0
2024-09-18 11:40:00,82.63,82.67,82.55,82.57,71017.0,82.63,82.67,82.55,82.57,71017.0
2024-09-18 11:50:00,82.56,82.76,82.54,82.72,62591.0,82.56,82.76,82.54,82.72,62591.0
2024-09-18 12:00:00,82.7,82.75,82.6,82.6,63127.0,82.7,82.75,82.6,82.6,63127.0
2024-09-18 12:10:00,82.61,82.73,82.6,82.73,46491.0,82.61,82.73,82.6,82.73,46491.0
2024-09-18 12:20:00,82.74,82.86,82.73,82.77,57985.0,82.74,82.86,82.73,82.77,57985.0
2024-09-18 12:30:00,82.77,82.77,82.7,82.77,37621.0,82.77,82.77,82.7,82.77,37621.0
2024-09-18 12:40:00,82.76,82.87,82.75,82.87,52535.0,82.76,82.87,82.75,82.87,52535.0
2024-09-18 12:50:00,82.86,82.92,82.8,82.88,39196.0,82.86,82.92,82.8,82.88,39196.0
2024-09-18 13:00:00,82.88,82.99,82.88,82.99,62873.0,82.88,82.99,82.88,82.99,62873.0
2024-09-18 13:10:00,82.99,83.05,82.97,83.0,199460.0,82.99,83.05,82.97,83.0,199460.0
2024-09-18 13:20:00,83.0,83.01,82.91,82.98,151315.0,83.0,83.01,82.91,82.98,151315.0
2024-09-18 13:30:00,82.98,83.19,82.98,83.0,105110.0,82.98,83.19,82.98,83.0,105110.0
2024-09-18 13:40:00,82.98,83.05,82.95,82.98,63554.0,82.98,83.05,82.95,82.98,63554.0
2024-09-18 13:50:00,82.98,83.01,82.79,82.83,71777.0,82.98,83.01,82.79,82.83,71777.0
2024-09-18 14:00:00,82.8,83.38,82.69,83.2,179194.0,82.8,83.38,82.69,83.2,179194.0
2024-09-18 14:10:00,83.21,83.21,82.75,82.78,94158.0,83.21,83.21,82.75,82.78,94158.0
2024-09-18 14:20:00,82.76,82.82,82.52,82.62,68986.0,82.76,82.82,82.52,82.62,68986.0
2024-09-18 14:30:00,82.62,82.7,82.4,82.53,108252.0,82.62,82.7,82.4,82.53,108252.0
2024-09-18 14:40:00,82.5,82.68,82.33,82.66,75890.0,82.5,82.68,82.33,82.66,75890.0
2024-09-18 14:50:00,82.66,82.84,82.58,82.61,53001.0,82.66,82.84,82.58,82.61,53001.0
2024-09-18 15:00:00,82.59,82.81,82.47,82.77,40749.0,82.59,82.81,82.47,82.77,40749.0
2024-09-18 15:10:00,82.77,82.97,82.72,82.88,46570.0,82.77,82.97,82.72,82.88,46570.0
2024-09-18 15:20:00,82.88,82.9,82.62,82.66,181015.0,82.88,82.9,82.62,82.66,181015.0
2024-09-18 15:30:00,82.64,82.71,82.5,82.59,122614.0,82.64,82.71,82.5,82.59,122614.0
2024-09-18 15:40:00,82.6,82.63,82.38,82.43,201510.0,82.6,82.63,82.38,82.43,201510.0
2024-09-18 15:50:00,82.43,82.64,82.41,82.58,517375.0,82.43,82.64,82.41,82.58,517375.0
2024-09-19 09:30:00,83.41,84.89,83.41,84.17,871257.0,83.41,84.89,83.41,84.17,871257.0
2024-09-19 09:40:00,84.16,84.17,83.83,84.12,207468.0,84.16,84.17,83.83,84.12,207468.0
2024-09-19 09:50:00,84.12,84.21,83.99,84.17,246612.0,84.12,84.21,83.99,84.17,246612.0
2024-09-19 10:00:00,84.17,84.45,84.12,84.25,212987.0,84.17,84.45,84.12,84.25,212987.0
2024-09-19 10:10:00,84.21,84.37,84.19,84.25,165421.0,84.21,84.37,84.19,84.25,165421.0
2024-09-19 10:20:00,84.24,84.36,84.19,84.28,124911.0,84.24,84.36,84.19,84.28,124911.0
2024-09-19 10:30:00,84.27,84.42,84.2,84.24,100819.0,84.27,84.42,84.2,84.24,100819.0
2024-09-19 10:40:00,84.23,84.25,84.09,84.14,263983.0,84.23,84.25,84.09,84.14,263983.0
2024-09-19 10:50:00,84.13,84.18,84.09,84.1,74037.0,84.13,84.18,84.09,84.1,74037.0
2024-09-19 11:00:00,84.12,84.14,83.83,83.93,224617.0,84.12,84.14,83.83,83.93,224617.0
2024-09-19 11:10:00,83.93,84.08,83.93,84.01,126733.0,83.93,84.08,83.93,84.01,126733.0
2024-09-19 11:20:00,84.01,84.13,84.0,84.02,61873.0,84.01,84.13,84.0,84.02,61873.0
2024-09-19 11:30:00,84.02,84.32,84.02,84.12,163461.0,84.02,84.32,84.02,84.12,163461.0
2024-09-19 11:40:00,84.11,84.29,84.03,84.22,104360.0,84.11,84.29,84.03,84.22,104360.0
2024-09-19 11:50:00,84.23,84.24,84.09,84.19,89903.0,84.23,84.24,84.09,84.19,89903.0
2024-09-19 12:00:00,84.2,84.42,84.15,84.15,100776.0,84.2,84.42,84.15,84.15,100776.0
2024-09-19 12:10:00,84.14,84.26,84.03,84.23,90177.0,84.14,84.26,84.03,84.23,90177.0
2024-09-19 12:20:00,84.22,84.31,84.22,84.23,29942.0,84.22,84.31,84.22,84.23,29942.0
2024-09-19 12:30:00,84.23,84.3,84.11,84.14,44747.0,84.23,84.3,84.11,84.14,44747.0
2024-09-19 12:40:00,84.15,84.22,84.13,84.17,41240.0,84.15,84.22,84.13,84.17,41240.0
2024-09-19 12:50:00,84.17,84.21,84.11,84.16,58601.0,84.17,84.21,84.11,84.16,58601.0
2024-09-19 13:00:00,84.16,84.31,84.16,84.28,44353.0,84.16,84.31,84.16,84.28,44353.0
2024-09-19 13:10:00,84.26,84.26,84.11,84.23,56153.0,84.26,84.26,84.11,84.23,56153.0
2024-09-19 13:20:00,84.24,84.27,84.12,84.17,33815.0,84.24,84.27,84.12,84.17,33815.0
2024-09-19 13:30:00,84.16,84.19,84.02,84.12,398163.0,84.16,84.19,84.02,84.12,398163.0
2024-09-19 13:40:00,84.11,84.17,84.09,84.1,75943.0,84.11,84.17,84.09,84.1,75943.0
2024-09-19 13:50:00,84.11,84.13,83.99,84.0,44684.0,84.11,84.13,83.99,84.0,44684.0
2024-09-19 14:00:00,84.0,84.01,83.91,83.91,56953.0,84.0,84.01,83.91,83.91,56953.0
2024-09-19 14:10:00,83.91,83.91,83.33,83.57,185433.0,83.91,83.91,83.33,83.57,185433.0
2024-09-19 14:20:00,83.57,83.75,83.56,83.75,39608.0,83.57,83.75,83.56,83.75,39608.0
2024-09-19 14:30:00,83.75,83.78,83.64,83.65,34961.0,83.75,83.78,83.64,83.65,34961.0
2024-09-19 14:40:00,83.65,83.67,83.6,83.63,42321.0,83.65,83.67,83.6,83.63,42321.0
2024-09-19 14:50:00,83.62,83.73,83.56,83.72,37836.0,83.62,83.73,83.56,83.72,37836.0
2024-09-19 15:00:00,83.73,83.77,83.66,83.68,38121.0,83.73,83.77,83.66,83.68,38121.0
2024-09-19 15:10:00,83.69,83.75,83.66,83.67,51067.0,83.69,83.75,83.66,83.67,51067.0
2024-09-19 15:20:00,83.67,83.69,83.59,83.64,55180.0,83.67,83.69,83.59,83.64,55180.0
2024-09-19 15:30:00,83.62,83.81,83.56,83.78,81840.0,83.62,83.81,83.56,83.78,81840.0
2024-09-19 15:40:00,83.77,83.85,83.64,83.83,109053.0,83.77,83.85,83.64,83.83,109053.0
2024-09-19 15:50:00,83.83,83.85,83.61,83.71,450928.0,83.83,83.85,83.61,83.71,450928.0
2024-09-20 09:30:00,83.56,83.81,83.1,83.67,956369.0,83.56,83.81,83.1,83.67,956369.0
2024-09-20 09:40:00,83.7,83.82,83.55,83.69,20732.0,83.7,83.82,83.55,83.69,20732.0
2024-09-20 09:50:00,83.68,83.77,83.6,83.77,20443.0,83.68,83.77,83.6,83.77,20443.0
2024-09-20 10:00:00,83.78,83.78,83.54,83.65,61139.0,83.78,83.78,83.54,83.65,61139.0
2024-09-20 10:10:00,83.68,83.88,83.49,83.83,44982.0,83.68,83.88,83.49,83.83,44982.0
2024-09-20 10:20:00,83.83,83.92,83.77,83.78,105308.0,83.83,83.92,83.77,83.78,105308.0
2024-09-20 10:30:00,83.78,83.89,83.69,83.77,39233.0,83.78,83.89,83.69,83.77,39233.0
2024-09-20 10:40:00,83.78,83.82,83.64,83.69,28601.0,83.78,83.82,83.64,83.69,28601.0
2024-09-20 10:50:00,83.69,83.7,83.54,83.58,26367.0,83.69,83.7,83.54,83.58,26367.0
2024-09-20 11:00:00,83.56,83.63,83.48,83.56,27151.0,83.56,83.63,83.48,83.56,27151.0
2024-09-20 11:10:00,83.56,83.56,83.41,83.5,25972.0,83.56,83.56,83.41,83.5,25972.0
2024-09-20 11:20:00,83.51,83.58,83.47,83.55,39034.0,83.51,83.58,83.47,83.55,39034.0
2024-09-20 11:30:00,83.56,83.62,83.48,83.54,52198.0,83.56,83.62,83.48,83.54,52198.0
2024-09-20 11:40:00,83.54,83.61,83.51,83.54,16988.0,83.54,83.61,83.51,83.54,16988.0
2024-09-20 11:50:00,83.52,83.52,83.43,83.46,31368.0,83.52,83.52,83.43,83.46,31368.0
2024-09-20 12:00:00,83.45,83.52,83.45,83.45,14052.0,83.45,83.52,83.45,83.45,14052.0
2024-09-20 12:10:00,83.44,83.47,83.39,83.42,14138.0,83.44,83.47,83.39,83.42,14138.0
2024-09-20 12:20:00,83.43,83.5,83.36,83.47,15721.0,83.43,83.5,83.36,83.47,15721.0
2024-09-20 12:30:00,83.48,83.52,83.44,83.49,12871.0,83.48,83.52,83.44,83.49,12871.0
2024-09-20 12:40:00,83.49,83.55,83.48,83.53,12249.0,83.49,83.55,83.48,83.53,12249.0
2024-09-20 12:50:00,83.53,83.58,83.52,83.54,23097.0,83.53,83.58,83.52,83.54,23097.0
2024-09-20 13:00:00,83.54,83.56,83.51,83.53,13097.0,83.54,83.56,83.51,83.53,13097.0
2024-09-20 13:10:00,83.53,83.67,83.53,83.67,13637.0,83.53,83.67,83.53,83.67,13637.0
2024-09-20 13:20:00,83.67,83.79,83.66,83.78,26283.0,83.67,83.79,83.66,83.78,26283.0
2024-09-20 13:30:00,83.79,83.81,83.75,83.76,13799.0,83.79,83.81,83.75,83.76,13799.0
2024-09-20 13:40:00,83.77,83.78,83.69,83.69,18995.0,83.77,83.78,83.69,83.69,18995.0
2024-09-20 13:50:00,83.67,84.05,83.64,83.98,97464.0,83.67,84.05,83.64,83.98,97464.0
2024-09-20 14:00:00,83.98,84.02,83.7,83.73,33948.0,83.98,84.02,83.7,83.73,33948.0
2024-09-20 14:10:00,83.72,83.83,83.69,83.81,20118.0,83.72,83.83,83.69,83.81,20118.0
2024-09-20 14:20:00,83.8,83.8,83.68,83.68,37320.0,83.8,83.8,83.68,83.68,37320.0
2024-09-20 14:30:00,83.69,83.72,83.6,83.66,33539.0,83.69,83.72,83.6,83.66,33539.0
2024-09-20 14:40:00,83.66,83.78,83.64,83.76,17046.0,83.66,83.78,83.64,83.76,17046.0
2024-09-20 14:50:00,83.77,83.85,83.73,83.83,21990.0,83.77,83.85,83.73,83.83,21990.0
2024-09-20 15:00:00,83.83,83.84,83.72,83.77,25911.0,83.83,83.84,83.72,83.77,25911.0
2024-09-20 15:10:00,83.79,83.81,83.75,83.79,27435.0,83.79,83.81,83.75,83.79,27435.0
2024-09-20 15:20:00,83.79,83.89,83.79,83.82,37509.0,83.79,83.89,83.79,83.82,37509.0
2024-09-20 15:30:00,83.83,83.97,83.69,83.86,54692.0,83.83,83.97,83.69,83.86,54692.0
2024-09-20 15:40:00,83.86,83.96,83.79,83.87,86354.0,83.86,83.96,83.79,83.87,86354.0
2024-09-20 15:50:00,83.88,83.96,83.83,83.91,287372.0,83.88,83.96,83.83,83.91,287372.0
2024-09-23 09:30:00,84.27,84.4,83.63,84.23,276367.0,84.27,84.4,83.63,84.23,276367.0
2024-09-23 09:40:00,84.22,84.5,83.83,83.92,74774.0,84.22,84.5,83.83,83.92,74774.0
2024-09-23 09:50:00,83.92,84.41,83.91,84.27,56433.0,83.92,84.41,83.91,84.27,56433.0
2024-09-23 10:00:00,84.26,84.59,84.2,84.53,67554.0,84.26,84.59,84.2,84.53,67554.0
2024-09-23 10:10:00,84.54,84.7,84.51,84.69,65981.0,84.54,84.7,84.51,84.69,65981.0
2024-09-23 10:20:00,84.69,84.71,84.48,84.53,62284.0,84.69,84.71,84.48,84.53,62284.0
2024-09-23 10:30:00,84.53,84.53,84.38,84.4,77987.0,84.53,84.53,84.38,84.4,77987.0
2024-09-23 10:40:00,84.4,84.49,84.29,84.33,31614.0,84.4,84.49,84.29,84.33,31614.0
2024-09-23 10:50:00,84.32,84.33,84.18,84.25,47297.0,84.32,84.33,84.18,84.25,47297.0
2024-09-23 11:00:00,84.25,84.27,84.12,84.13,33635.0,84.25,84.27,84.12,84.13,33635.0
2024-09-23 11:10:00,84.13,84.29,84.1,84.29,21203.0,84.13,84.29,84.1,84.29,21203.0
2024-09-23 11:20:00,84.29,84.32,84.16,84.2,21405.0,84.29,84.32,84.16,84.2,21405.0
2024-09-23 11:30:00,84.2,84.39,84.19,84.36,161562.0,84.2,84.39,84.19,84.36,161562.0
2024-09-23 11:40:00,84.37,84.44,84.25,84.29,157885.0,84.37,84.44,84.25,84.29,157885.0
2024-09-23 11:50:00,84.29,84.29,84.19,84.23,32019.0,84.29,84.29,84.19,84.23,32019.0
2024-09-23 12:00:00,84.23,84.3,84.13,84.3,34922.0,84.23,84.3,84.13,84.3,34922.0
2024-09-23 12:10:00,84.28,84.32,84.16,84.23,39369.0,84.28,84.32,84.16,84.23,39369.0
2024-09-23 12:20:00,84.24,84.3,84.22,84.25,33944.0,84.24,84.3,84.22,84.25,33944.0
2024-09-23 12:30:00,84.25,84.26,84.12,84.14,40120.0,84.25,84.26,84.12,84.14,40120.0
2024-09-23 12:40:00,84.13,84.25,83.97,84.11,153880.0,84.13,84.25,83.97,84.11,153880.0
2024-09-23 12:50:00,84.11,84.13,83.94,83.94,25466.0,84.11,84.13,83.94,83.94,25466.0
2024-09-23 13:00:00,83.95,83.95,83.86,83.88,23065.0,83.95,83.95,83.86,83.88,23065.0
2024-09-23 13:10:00,83.87,83.87,83.71,83.84,100060.0,83.87,83.87,83.71,83.84,100060.0
2024-09-23 13:20:00,83.83,83.83,83.73,83.73,32674.0,83.83,83.83,83.73,83.73,32674.0
2024-09-23 13:30:00,83.75,83.82,83.75,83.77,34900.0,83.75,83.82,83.75,83.77,34900.0
2024-09-23 13:40:00,83.77,83.82,83.71,83.77,49584.0,83.77,83.82,83.71,83.77,49584.0
2024-09-23 13:50:00,83.77,83.82,83.72,83.81,45285.0,83.77,83.82,83.72,83.81,45285.0
2024-09-23 14:00:00,83.82,83.96,83.82,83.95,23765.0,83.82,83.96,83.82,83.95,23765.0
2024-09-23 14:10:00,83.95,84.0,83.89,83.98,49434.0,83.95,84.0,83.89,83.98,49434.0
2024-09-23 14:20:00,83.97,84.05,83.94,84.0,139688.0,83.97,84.05,83.94,84.0,139688.0
2024-09-23 14:30:00,84.0,84.05,83.89,83.91,68977.0,84.0,84.05,83.89,83.91,68977.0
2024-09-23 14:40:00,83.92,83.96,83.9,83.94,18875.0,83.92,83.96,83.9,83.94,18875.0
2024-09-23 14:50:00,83.94,84.05,83.92,84.03,34059.0,83.94,84.05,83.92,84.03,34059.0
2024-09-23 15:00:00,84.03,84.1,84.02,84.03,17272.0,84.03,84.1,84.02,84.03,17272.0
2024-09-23 15:10:00,84.03,84.11,83.99,84.0,39207.0,84.03,84.11,83.99,84.0,39207.0
2024-09-23 15:20:00,84.01,84.09,83.99,84.07,32062.0,84.01,84.09,83.99,84.07,32062.0
2024-09-23 15:30:00,84.07,84.23,84.06,84.22,51593.0,84.07,84.23,84.06,84.22,51593.0
2024-09-23 15:40:00,84.21,84.24,84.05,84.09,106896.0,84.21,84.24,84.05,84.09,106896.0
2024-09-23 15:50:00,84.1,84.11,83.97,84.0,610137.0,84.1,84.11,83.97,84.0,610137.0
2024-09-24 09:30:00,83.46,83.73,83.05,83.22,261667.0,83.46,83.73,83.05,83.22,261667.0
2024-09-24 09:40:00,83.21,83.41,83.18,83.29,82142.0,83.21,83.41,83.18,83.29,82142.0
2024-09-24 09:50:00,83.32,83.36,83.2,83.23,39020.0,83.32,83.36,83.2,83.23,39020.0
2024-09-24 10:00:00,83.24,83.42,83.14,83.34,90217.0,83.24,83.42,83.14,83.34,90217.0
2024-09-24 10:10:00,83.34,83.34,83.09,83.15,66449.0,83.34,83.34,83.09,83.15,66449.0
2024-09-24 10:20:00,83.18,83.27,83.15,83.17,28858.0,83.18,83.27,83.15,83.17,28858.0
2024-09-24 10:30:00,83.2,83.29,83.16,83.26,37767.0,83.2,83.29,83.16,83.26,37767.0
2024-09-24 10:40:00,83.27,83.39,83.25,83.34,42068.0,83.27,83.39,83.25,83.34,42068.0
2024-09-24 10:50:00,83.34,83.36,83.24,83.26,30857.0,83.34,83.36,83.24,83.26,30857.0
2024-09-24 11:00:00,83.26,83.3,83.19,83.2,27056.0,83.26,83.3,83.19,83.2,27056.0
2024-09-24 11:10:00,83.22,83.4,83.21,83.39,34980.0,83.22,83.4,83.21,83.39,34980.0
2024-09-24 11:20:00,83.39,83.45,83.32,83.43,36506.0,83.39,83.45,83.32,83.43,36506.0
2024-09-24 11:30:00,83.43,83.55,83.42,83.51,38125.0,83.43,83.55,83.42,83.51,38125.0
2024-09-24 11:40:00,83.52,83.57,83.39,83.39,551371.0,83.52,83.57,83.39,83.39,551371.0
2024-09-24 11:50:00,83.37,83.59,83.36,83.59,31511.0,83.37,83.59,83.36,83.59,31511.0
2024-09-24 12:00:00,83.59,83.63,83.49,83.49,23698.0,83.59,83.63,83.49,83.49,23698.0
2024-09-24 12:10:00,83.48,83.56,83.44,83.48,22309.0,83.48,83.56,83.44,83.48,22309.0
2024-09-24 12:20:00,83.49,83.52,83.34,83.47,837716.0,83.49,83.52,83.34,83.47,837716.0
2024-09-24 12:30:00,83.46,83.69,83.43,83.6,73026.0,83.46,83.69,83.43,83.6,73026.0
2024-09-24 12:40:00,83.61,83.71,83.59,83.6,21544.0,83.61,83.71,83.59,83.6,21544.0
2024-09-24 12:50:00,83.59,83.61,83.51,83.53,20224.0,83.59,83.61,83.51,83.53,20224.0
2024-09-24 13:00:00,83.54,83.61,83.52,83.6,28843.0,83.54,83.61,83.52,83.6,28843.0
2024-09-24 13:10:00,83.6,83.69,83.59,83.62,31182.0,83.6,83.69,83.59,83.62,31182.0
2024-09-24 13:20:00,83.62,83.64,83.47,83.5,20009.0,83.62,83.64,83.47,83.5,20009.0
2024-09-24 13:30:00,83.5,83.56,83.48,83.54,51994.0,83.5,83.56,83.48,83.54,51994.0
2024-09-24 13:40:00,83.54,83.6,83.53,83.58,30083.0,83.54,83.6,83.53,83.58,30083.0
2024-09-24 13:50:00,83.59,83.6,83.52,83.55,24340.0,83.59,83.6,83.52,83.55,24340.0
2024-09-24 14:00:00,83.55,83.56,83.49,83.52,26283.0,83.55,83.56,83.49,83.52,26283.0
2024-09-24 14:10:00,83.52,83.54,83.46,83.51,31483.0,83.52,83.54,83.46,83.51,31483.0
2024-09-24 14:20:00,83.51,83.51,83.43,83.48,28460.0,83.51,83.51,83.43,83.48,28460.0
2024-09-24 14:30:00,83.48,83.61,83.41,83.61,49638.0,83.48,83.61,83.41,83.61,49638.0
2024-09-24 14:40:00,83.62,83.63,83.56,83.58,17571.0,83.62,83.63,83.56,83.58,17571.0
2024-09-24 14:50:00,83.57,83.63,83.56,83.59,20802.0,83.57,83.63,83.56,83.59,20802.0
2024-09-24 15:00:00,83.59,83.61,83.51,83.59,31216.0,83.59,83.61,83.51,83.59,31216.0
2024-09-24 15:10:00,83.59,83.7,83.58,83.64,41041.0,83.59,83.7,83.58,83.64,41041.0
2024-09-24 15:20:00,83.64,83.65,83.59,83.6,19779.0,83.64,83.65,83.59,83.6,19779.0
2024-09-24 15:30:00,83.6,83.61,83.42,83.43,36385.0,83.6,83.61,83.42,83.43,36385.0
2024-09-24 15:40:00,83.44,83.46,83.35,83.39,43254.0,83.44,83.46,83.35,83.39,43254.0
2024-09-24 15:50:00,83.39,83.55,83.35,83.54,356743.0,83.39,83.55,83.35,83.54,356743.0
2024-09-25 09:30:00,83.85,84.07,83.25,83.69,166662.0,83.85,84.07,83.25,83.69,166662.0
2024-09-25 09:40:00,83.7,83.83,83.55,83.55,50545.0,83.7,83.83,83.55,83.55,50545.0
2024-09-25 09:50:00,83.55,83.71,83.49,83.56,51366.0,83.55,83.71,83.49,83.56,51366.0
2024-09-25 10:00:00,83.55,83.62,83.2,83.34,52044.0,83.55,83.62,83.2,83.34,52044.0
2024-09-25 10:10:00,83.34,83.36,83.09,83.12,43674.0,83.34,83.36,83.09,83.12,43674.0
2024-09-25 10:20:00,83.11,83.21,83.09,83.13,41428.0,83.11,83.21,83.09,83.13,41428.0
2024-09-25 10:30:00,83.11,83.29,83.1,83.17,35589.0,83.11,83.29,83.1,83.17,35589.0
2024-09-25 10:40:00,83.16,83.17,83.08,83.12,25522.0,83.16,83.17,83.08,83.12,25522.0
2024-09-25 10:50:00,83.1,83.28,83.1,83.25,31896.0,83.1,83.28,83.1,83.25,31896.0
2024-09-25 11:00:00,83.26,83.32,83.17,83.31,52373.0,83.26,83.32,83.17,83.31,52373.0
2024-09-25 11:10:00,83.31,83.34,83.24,83.33,22790.0,83.31,83.34,83.24,83.33,22790.0
2024-09-25 11:20:00,83.33,83.45,83.3,83.44,28055.0,83.33,83.45,83.3,83.44,28055.0
2024-09-25 11:30:00,83.43,83.49,83.35,83.45,26789.0,83.43,83.49,83.35,83.45,26789.0
2024-09-25 11:40:00,83.46,83.48,83.3,83.45,33680.0,83.46,83.48,83.3,83.45,33680.0
2024-09-25 11:50:00,83.47,83.48,83.39,83.44,21135.0,83.47,83.48,83.39,83.44,21135.0
2024-09-25 12:00:00,83.43,83.43,83.31,83.32,24470.0,83.43,83.43,83.31,83.32,24470.0
2024-09-25 12:10:00,83.33,83.4,83.27,83.3,19768.0,83.33,83.4,83.27,83.3,19768.0
2024-09-25 12:20:00,83.31,83.37,83.27,83.34,28095.0,83.31,83.37,83.27,83.34,28095.0
2024-09-25 12:30:00,83.33,83.33,83.22,83.23,26150.0,83.33,83.33,83.22,83.23,26150.0
2024-09-25 12:40:00,83.25,83.27,83.18,83.22,51056.0,83.25,83.27,83.18,83.22,51056.0
2024-09-25 12:50:00,83.22,83.32,83.19,83.29,19191.0,83.22,83.32,83.19,83.29,19191.0
2024-09-25 13:00:00,83.3,83.34,83.22,83.3,27339.0,83.3,83.34,83.22,83.3,27339.0
2024-09-25 13:10:00,83.31,83.33,83.27,83.29,16075.0,83.31,83.33,83.27,83.29,16075.0
2024-09-25 13:20:00,83.28,83.29,83.2,83.26,24851.0,83.28,83.29,83.2,83.26,24851.0
2024-09-25 13:30:00,83.25,83.31,83.19,83.27,18230.0,83.25,83.31,83.19,83.27,18230.0
2024-09-25 13:40:00,83.28,83.29,83.19,83.23,20524.0,83.28,83.29,83.19,83.23,20524.0
2024-09-25 13:50:00,83.23,83.34,83.23,83.33,14481.0,83.23,83.34,83.23,83.33,14481.0
2024-09-25 14:00:00,83.33,83.34,83.24,83.28,19821.0,83.33,83.34,83.24,83.28,19821.0
2024-09-25 14:10:00,83.29,83.29,83.18,83.22,18197.0,83.29,83.29,83.18,83.22,18197.0
2024-09-25 14:20:00,83.22,83.27,83.17,83.26,18236.0,83.22,83.27,83.17,83.26,18236.0
2024-09-25 14:30:00,83.27,83.34,83.24,83.31,22822.0,83.27,83.34,83.24,83.31,22822.0
2024-09-25 14:40:00,83.32,83.35,83.24,83.25,23669.0,83.32,83.35,83.24,83.25,23669.0
2024-09-25 14:50:00,83.25,83.27,83.19,83.24,30269.0,83.25,83.27,83.19,83.24,30269.0
2024-09-25 15:00:00,83.23,83.24,83.19,83.2,22831.0,83.23,83.24,83.19,83.2,22831.0
2024-09-25 15:10:00,83.2,83.28,83.18,83.24,44244.0,83.2,83.28,83.18,83.24,44244.0
2024-09-25 15:20:00,83.23,83.24,83.19,83.22,32512.0,83.23,83.24,83.19,83.22,32512.0
2024-09-25 15:30:00,83.21,83.25,83.16,83.22,51773.0,83.21,83.25,83.16,83.22,51773.0
2024-09-25 15:40:00,83.22,83.24,83.17,83.22,60605.0,83.22,83.24,83.17,83.22,60605.0
2024-09-25 15:50:00,83.23,83.51,83.22,83.51,312084.0,83.23,83.51,83.22,83.51,312084.0
2024-09-26 09:30:00,83.57,83.69,82.96,83.0,151911.0,83.57,83.69,82.96,83.0,151911.0
2024-09-26 09:40:00,83.03,83.21,82.92,83.14,51468.0,83.03,83.21,82.92,83.14,51468.0
2024-09-26 09:50:00,83.11,83.2,83.04,83.18,52240.0,83.11,83.2,83.04,83.18,52240.0
2024-09-26 10:00:00,83.17,83.25,82.79,82.86,125615.0,83.17,83.25,82.79,82.86,125615.0
2024-09-26 10:10:00,82.85,82.95,82.79,82.8,68697.0,82.85,82.95,82.79,82.8,68697.0
2024-09-26 10:20:00,82.8,82.8,82.59,82.65,74185.0,82.8,82.8,82.59,82.65,74185.0
2024-09-26 10:30:00,82.65,82.92,82.65,82.9,71182.0,82.65,82.92,82.65,82.9,71182.0
2024-09-26 10:40:00,82.9,82.93,82.79,82.8,54805.0,82.9,82.93,82.79,82.8,54805.0
2024-09-26 10:50:00,82.8,82.97,82.78,82.95,71046.0,82.8,82.97,82.78,82.95,71046.0
2024-09-26 11:00:00,82.95,83.06,82.95,82.98,44321.0,82.95,83.06,82.95,82.98,44321.0
2024-09-26 11:10:00,82.98,82.99,82.8,82.9,26597.0,82.98,82.99,82.8,82.9,26597.0
2024-09-26 11:20:00,82.91,83.0,82.86,82.86,42583.0,82.91,83.0,82.86,82.86,42583.0
2024-09-26 11:30:00,82.86,82.93,82.83,82.92,27479.0,82.86,82.93,82.83,82.92,27479.0
2024-09-26 11:40:00,82.93,82.94,82.79,82.79,27865.0,82.93,82.94,82.79,82.79,27865.0
2024-09-26 11:50:00,82.8,82.87,82.76,82.84,27238.0,82.8,82.87,82.76,82.84,27238.0
2024-09-26 12:00:00,82.83,82.88,82.77,82.8,30844.0,82.83,82.88,82.77,82.8,30844.0
2024-09-26 12:10:00,82.81,82.88,82.77,82.87,42735.0,82.81,82.88,82.77,82.87,42735.0
2024-09-26 12:20:00,82.87,82.89,82.71,82.74,35723.0,82.87,82.89,82.71,82.74,35723.0
2024-09-26 12:30:00,82.73,82.78,82.68,82.77,31448.0,82.73,82.78,82.68,82.77,31448.0
2024-09-26 12:40:00,82.78,82.82,82.73,82.73,35340.0,82.78,82.82,82.73,82.73,35340.0
2024-09-26 12:50:00,82.74,82.81,82.74,82.8,19817.0,82.74,82.81,82.74,82.8,19817.0
2024-09-26 13:00:00,82.8,83.0,82.79,82.96,28463.0,82.8,83.0,82.79,82.96,28463.0
2024-09-26 13:10:00,82.96,82.97,82.82,82.86,34057.0,82.96,82.97,82.82,82.86,34057.0
2024-09-26 13:20:00,82.87,82.93,82.87,82.92,28996.0,82.87,82.93,82.87,82.92,28996.0
2024-09-26 13:30:00,82.92,82.95,82.83,82.84,35991.0,82.92,82.95,82.83,82.84,35991.0
2024-09-26 13:40:00,82.84,82.87,82.82,82.83,39962.0,82.84,82.87,82.82,82.83,39962.0
2024-09-26 13:50:00,82.81,82.9,82.81,82.81,32732.0,82.81,82.9,82.81,82.81,32732.0
2024-09-26 14:00:00,82.81,82.97,82.81,82.95,28994.0,82.81,82.97,82.81,82.95,28994.0
2024-09-26 14:10:00,82.94,83.0,82.9,82.95,34359.0,82.94,83.0,82.9,82.95,34359.0
2024-09-26 14:20:00,82.95,83.01,82.95,82.98,30871.0,82.95,83.01,82.95,82.98,30871.0
2024-09-26 14:30:00,82.98,83.07,82.95,83.04,36122.0,82.98,83.07,82.95,83.04,36122.0
2024-09-26 14:40:00,83.03,83.07,82.94,82.97,24836.0,83.03,83.07,82.94,82.97,24836.0
2024-09-26 14:50:00,82.98,83.05,82.92,82.96,75362.0,82.98,83.05,82.92,82.96,75362.0
2024-09-26 15:00:00,82.96,83.02,82.95,82.98,26106.0,82.96,83.02,82.95,82.98,26106.0
2024-09-26 15:10:00,82.99,83.01,82.9,82.93,30134.0,82.99,83.01,82.9,82.93,30134.0
2024-09-26 15:20:00,82.92,82.93,82.82,82.86,52784.0,82.92,82.93,82.82,82.86,52784.0
2024-09-26 15:30:00,82.87,82.91,82.83,82.89,54817.0,82.87,82.91,82.83,82.89,54817.0
2024-09-26 15:40:00,82.89,83.0,82.88,83.0,71057.0,82.89,83.0,82.88,83.0,71057.0
2024-09-26 15:50:00,83.01,83.17,82.99,83.08,274725.0,83.01,83.17,82.99,83.08,274725.0
2024-09-27 09:30:00,83.01,83.49,82.76,83.13,229697.0,83.01,83.49,82.76,83.13,229697.0
2024-09-27 09:40:00,83.1,83.22,83.03,83.03,108237.0,83.1,83.22,83.03,83.03,108237.0
2024-09-27 09:50:00,83.03,83.43,82.97,83.43,210416.0,83.03,83.43,82.97,83.43,210416.0
2024-09-27 10:00:00,83.46,83.67,83.44,83.6,77147.0,83.46,83.67,83.44,83.6,77147.0
2024-09-27 10:10:00,83.51,83.66,83.5,83.63,32942.0,83.51,83.66,83.5,83.63,32942.0
2024-09-27 10:20:00,83.63,83.72,83.54,83.67,31973.0,83.63,83.72,83.54,83.67,31973.0
2024-09-27 10:30:00,83.69,83.69,83.42,83.44,22374.0,83.69,83.69,83.42,83.44,22374.0
2024-09-27 10:40:00,83.46,83.48,83.4,83.47,27107.0,83.46,83.48,83.4,83.47,27107.0
2024-09-27 10:50:00,83.47,83.68,83.45,83.61,28018.0,83.47,83.68,83.45,83.61,28018.0
2024-09-27 11:00:00,83.62,83.62,83.46,83.5,30226.0,83.62,83.62,83.46,83.5,30226.0
2024-09-27 11:10:00,83.5,83.51,83.38,83.46,46370.0,83.5,83.51,83.38,83.46,46370.0
2024-09-27 11:20:00,83.47,83.57,83.45,83.52,56100.0,83.47,83.57,83.45,83.52,56100.0
2024-09-27 11:30:00,83.5,83.58,83.43,83.47,37917.0,83.5,83.58,83.43,83.47,37917.0
2024-09-27 11:40:00,83.46,83.47,83.37,83.38,15009.0,83.46,83.47,83.37,83.38,15009.0
2024-09-27 11:50:00,83.37,83.41,83.24,83.26,30565.0,83.37,83.41,83.24,83.26,30565.0
2024-09-27 12:00:00,83.26,83.31,83.21,83.25,28073.0,83.26,83.31,83.21,83.25,28073.0
2024-09-27 12:10:00,83.23,83.33,83.22,83.27,24201.0,83.23,83.33,83.22,83.27,24201.0
2024-09-27 12:20:00,83.26,83.26,83.15,83.2,17461.0,83.26,83.26,83.15,83.2,17461.0
2024-09-27 12:30:00,83.2,83.21,83.11,83.16,72863.0,83.2,83.21,83.11,83.16,72863.0
2024-09-27 12:40:00,83.16,83.16,83.09,83.1,13014.0,83.16,83.16,83.09,83.1,13014.0
2024-09-27 12:50:00,83.1,83.11,82.9,83.02,130241.0,83.1,83.11,82.9,83.02,130241.0
2024-09-27 13:00:00,83.02,83.13,82.95,82.97,22403.0,83.02,83.13,82.95,82.97,22403.0
2024-09-27 13:10:00,82.98,83.01,82.9,82.97,23215.0,82.98,83.01,82.9,82.97,23215.0
2024-09-27 13:20:00,82.98,83.01,82.9,82.92,11417.0,82.98,83.01,82.9,82.92,11417.0
2024-09-27 13:30:00,82.92,83.01,82.89,82.99,112491.0,82.92,83.01,82.89,82.99,112491.0
2024-09-27 13:40:00,82.98,83.08,82.95,83.06,26956.0,82.98,83.08,82.95,83.06,26956.0
2024-09-27 13:50:00,83.06,83.15,82.99,83.05,24653.0,83.06,83.15,82.99,83.05,24653.0
2024-09-27 14:00:00,83.04,83.07,83.0,83.05,19372.0,83.04,83.07,83.0,83.05,19372.0
2024-09-27 14:10:00,83.06,83.11,83.01,83.09,16800.0,83.06,83.11,83.01,83.09,16800.0
2024-09-27 14:20:00,83.09,83.12,83.01,83.06,22561.0,83.09,83.12,83.01,83.06,22561.0
2024-09-27 14:30:00,83.07,83.08,82.92,83.04,38762.0,83.07,83.08,82.92,83.04,38762.0
2024-09-27 14:40:00,83.04,83.08,83.01,83.06,28067.0,83.04,83.08,83.01,83.06,28067.0
2024-09-27 14:50:00,83.06,83.15,83.0,83.11,50456.0,83.06,83.15,83.0,83.11,50456.0
2024-09-27 15:00:00,83.11,83.19,83.11,83.11,16778.0,83.11,83.19,83.11,83.11,16778.0
2024-09-27 15:10:00,83.13,83.27,83.12,83.24,36233.0,83.13,83.27,83.12,83.24,36233.0
2024-09-27 15:20:00,83.24,83.25,83.15,83.2,31804.0,83.24,83.25,83.15,83.2,31804.0
2024-09-27 15:30:00,83.21,83.32,83.2,83.28,42547.0,83.21,83.32,83.2,83.28,42547.0
2024-09-27 15:40:00,83.27,83.38,83.21,83.34,198622.0,83.27,83.38,83.21,83.34,198622.0
2024-09-27 15:50:00,83.33,83.52,83.3,83.36,732505.0,83.33,83.52,83.3,83.36,732505.0
2024-09-30 09:30:00,83.32,83.46,83.09,83.17,151117.0,83.32,83.46,83.09,83.17,151117.0
2024-09-30 09:40:00,83.17,83.33,83.15,83.2,30685.0,83.17,83.33,83.15,83.2,30685.0
2024-09-30 09:50:00,83.2,83.29,83.14,83.25,28242.0,83.2,83.29,83.14,83.25,28242.0
2024-09-30 10:00:00,83.27,83.33,83.1,83.19,120986.0,83.27,83.33,83.1,83.19,120986.0
2024-09-30 10:10:00,83.18,83.26,83.08,83.24,26337.0,83.18,83.26,83.08,83.24,26337.0
2024-09-30 10:20:00,83.23,83.3,83.13,83.27,26886.0,83.23,83.3,83.13,83.27,26886.0
2024-09-30 10:30:00,83.26,83.26,83.18,83.21,17698.0,83.26,83.26,83.18,83.21,17698.0
2024-09-30 10:40:00,83.19,83.2,83.06,83.12,52623.0,83.19,83.2,83.06,83.12,52623.0
2024-09-30 10:50:00,83.12,83.21,83.09,83.18,19199.0,83.12,83.21,83.09,83.18,19199.0
2024-09-30 11:00:00,83.18,83.21,83.03,83.08,19441.0,83.18,83.21,83.03,83.08,19441.0
2024-09-30 11:10:00,83.09,83.12,83.03,83.09,14750.0,83.09,83.12,83.03,83.09,14750.0
2024-09-30 11:20:00,83.09,83.24,83.09,83.2,88443.0,83.09,83.24,83.09,83.2,88443.0
2024-09-30 11:30:00,83.2,83.26,83.12,83.14,14366.0,83.2,83.26,83.12,83.14,14366.0
2024-09-30 11:40:00,83.13,83.15,83.08,83.09,9204.0,83.13,83.15,83.08,83.09,9204.0
2024-09-30 11:50:00,83.09,83.16,83.07,83.1,34305.0,83.09,83.16,83.07,83.1,34305.0
2024-09-30 12:00:00,83.11,83.18,83.09,83.16,7301.0,83.11,83.18,83.09,83.16,7301.0
2024-09-30 12:10:00,83.16,83.17,83.08,83.11,7815.0,83.16,83.17,83.08,83.11,7815.0
2024-09-30 12:20:00,83.11,83.18,83.11,83.18,9755.0,83.11,83.18,83.11,83.18,9755.0
2024-09-30 12:30:00,83.17,83.17,83.12,83.16,9646.0,83.17,83.17,83.12,83.16,9646.0
2024-09-30 12:40:00,83.16,83.16,83.04,83.05,31036.0,83.16,83.16,83.04,83.05,31036.0
2024-09-30 12:50:00,83.05,83.2,83.03,83.18,37973.0,83.05,83.2,83.03,83.18,37973.0
2024-09-30 13:00:00,83.19,83.19,83.06,83.1,14866.0,83.19,83.19,83.06,83.1,14866.0
2024-09-30 13:10:00,83.11,83.14,83.06,83.14,11010.0,83.11,83.14,83.06,83.14,11010.0
2024-09-30 13:20:00,83.13,83.16,83.08,83.1,9669.0,83.13,83.16,83.08,83.1,9669.0
2024-09-30 13:30:00,83.09,83.18,83.08,83.18,11035.0,83.09,83.18,83.08,83.18,11035.0
2024-09-30 13:40:00,83.2,83.21,83.16,83.18,8524.0,83.2,83.21,83.16,83.18,8524.0
2024-09-30 13:50:00,83.17,83.24,83.15,83.23,18819.0,83.17,83.24,83.15,83.23,18819.0
2024-09-30 14:00:00,83.23,83.23,83.18,83.2,12261.0,83.23,83.23,83.18,83.2,12261.0
2024-09-30 14:10:00,83.2,83.21,83.03,83.03,19346.0,83.2,83.21,83.03,83.03,19346.0
2024-09-30 14:20:00,83.01,83.09,82.92,83.09,33422.0,83.01,83.09,82.92,83.09,33422.0
2024-09-30 14:30:00,83.09,83.22,83.02,83.18,23060.0,83.09,83.22,83.02,83.18,23060.0
2024-09-30 14:40:00,83.18,83.27,83.16,83.23,21743.0,83.18,83.27,83.16,83.23,21743.0
2024-09-30 14:50:00,83.23,83.24,83.18,83.18,28859.0,83.23,83.24,83.18,83.18,28859.0
2024-09-30 15:00:00,83.18,83.33,83.12,83.33,62448.0,83.18,83.33,83.12,83.33,62448.0
2024-09-30 15:10:00,83.33,83.49,83.3,83.48,68502.0,83.33,83.49,83.3,83.48,68502.0
2024-09-30 15:20:00,83.47,83.48,83.4,83.43,55983.0,83.47,83.48,83.4,83.43,55983.0
2024-09-30 15:30:00,83.43,83.64,83.42,83.63,58214.0,83.43,83.64,83.42,83.63,58214.0
2024-09-30 15:40:00,83.63,83.7,83.57,83.62,122252.0,83.63,83.7,83.57,83.62,122252.0
2024-09-30 15:50:00,83.62,83.86,83.6,83.8,423212.0,83.62,83.86,83.6,83.8,423212.0
2024-10-01 09:30:00,83.86,84.21,83.41,84.21,205448.0,83.86,84.21,83.41,84.21,205448.0
2024-10-01 09:40:00,84.2,84.25,83.88,83.97,61095.0,84.2,84.25,83.88,83.97,61095.0
2024-10-01 09:50:00,83.95,84.06,83.82,83.92,60629.0,83.95,84.06,83.82,83.92,60629.0
2024-10-01 10:00:00,83.88,83.98,83.44,83.47,37358.0,83.88,83.98,83.44,83.47,37358.0
2024-10-01 10:10:00,83.48,83.7,83.47,83.63,33995.0,83.48,83.7,83.47,83.63,33995.0
2024-10-01 10:20:00,83.63,83.85,83.63,83.76,31974.0,83.63,83.85,83.63,83.76,31974.0
2024-10-01 10:30:00,83.79,83.95,83.73,83.9,37460.0,83.79,83.95,83.73,83.9,37460.0
2024-10-01 10:40:00,83.9,83.91,83.74,83.76,33159.0,83.9,83.91,83.74,83.76,33159.0
2024-10-01 10:50:00,83.75,83.86,83.72,83.78,66051.0,83.75,83.86,83.72,83.78,66051.0
2024-10-01 11:00:00,83.77,83.85,83.73,83.75,101854.0,83.77,83.85,83.73,83.75,101854.0
2024-10-01 11:10:00,83.74,83.82,83.69,83.8,84261.0,83.74,83.82,83.69,83.8,84261.0
2024-10-01 11:20:00,83.78,84.07,83.77,84.04,45475.0,83.78,84.07,83.77,84.04,45475.0
2024-10-01 11:30:00,84.04,84.13,84.02,84.05,74153.0,84.04,84.13,84.02,84.05,74153.0
2024-10-01 11:40:00,84.06,84.12,83.9,83.98,34392.0,84.06,84.12,83.9,83.98,34392.0
2024-10-01 11:50:00,83.95,84.1,83.94,84.02,15883.0,83.95,84.1,83.94,84.02,15883.0
2024-10-01 12:00:00,84.0,84.13,83.99,84.06,26462.0,84.0,84.13,83.99,84.06,26462.0
2024-10-01 12:10:00,84.06,84.12,83.96,84.0,28898.0,84.06,84.12,83.96,84.0,28898.0
2024-10-01 12:20:00,84.0,84.04,83.64,83.69,140663.0,84.0,84.04,83.64,83.69,140663.0
2024-10-01 12:30:00,83.7,83.71,83.55,83.64,20260.0,83.7,83.71,83.55,83.64,20260.0
2024-10-01 12:40:00,83.65,83.72,83.44,83.52,45391.0,83.65,83.72,83.44,83.52,45391.0
2024-10-01 12:50:00,83.52,83.69,83.52,83.58,24300.0,83.52,83.69,83.52,83.58,24300.0
2024-10-01 13:00:00,83.58,83.62,83.52,83.56,18752.0,83.58,83.62,83.52,83.56,18752.0
2024-10-01 13:10:00,83.56,83.58,83.48,83.51,26726.0,83.56,83.58,83.48,83.51,26726.0
2024-10-01 13:20:00,83.52,83.54,83.42,83.47,30757.0,83.52,83.54,83.42,83.47,30757.0
2024-10-01 13:30:00,83.47,83.61,83.44,83.5,41099.0,83.47,83.61,83.44,83.5,41099.0
2024-10-01 13:40:00,83.5,83.66,83.49,83.61,23588.0,83.5,83.66,83.49,83.61,23588.0
2024-10-01 13:50:00,83.6,83.74,83.59,83.72,22229.0,83.6,83.74,83.59,83.72,22229.0
2024-10-01 14:00:00,83.74,83.85,83.74,83.85,19296.0,83.74,83.85,83.74,83.85,19296.0
2024-10-01 14:10:00,83.83,83.89,83.8,83.85,21720.0,83.83,83.89,83.8,83.85,21720.0
2024-10-01 14:20:00,83.85,83.91,83.83,83.91,21928.0,83.85,83.91,83.83,83.91,21928.0
2024-10-01 14:30:00,83.92,84.03,83.92,83.95,38114.0,83.92,84.03,83.92,83.95,38114.0
2024-10-01 14:40:00,83.97,84.0,83.93,83.96,20288.0,83.97,84.0,83.93,83.96,20288.0
2024-10-01 14:50:00,83.98,84.05,83.97,84.01,19769.0,83.98,84.05,83.97,84.01,19769.0
2024-10-01 15:00:00,84.01,84.03,83.91,83.95,38266.0,84.01,84.03,83.91,83.95,38266.0
2024-10-01 15:10:00,83.95,83.97,83.87,83.97,67366.0,83.95,83.97,83.87,83.97,67366.0
2024-10-01 15:20:00,83.97,84.12,83.96,84.09,39566.0,83.97,84.12,83.96,84.09,39566.0
2024-10-01 15:30:00,84.07,84.16,84.02,84.14,65422.0,84.07,84.16,84.02,84.14,65422.0
2024-10-01 15:40:00,84.14,84.18,84.06,84.08,71677.0,84.14,84.18,84.06,84.08,71677.0
2024-10-01 15:50:00,84.08,84.19,83.99,84.17,399387.0,84.08,84.19,83.99,84.17,399387.0
2024-10-02 09:30:00,84.0,84.09,83.28,83.5,152426.0,84.0,84.09,83.28,83.5,152426.0
2024-10-02 09:40:00,83.5,83.56,83.16,83.54,55146.0,83.5,83.56,83.16,83.54,55146.0
2024-10-02 09:50:00,83.53,83.62,83.4,83.41,37562.0,83.53,83.62,83.4,83.41,37562.0
2024-10-02 10:00:00,83.42,83.89,83.41,83.78,67295.0,83.42,83.89,83.41,83.78,67295.0
2024-10-02 10:10:00,83.8,84.01,83.7,83.95,47901.0,83.8,84.01,83.7,83.95,47901.0
2024-10-02 10:20:00,83.95,84.07,83.88,84.0,62759.0,83.95,84.07,83.88,84.0,62759.0
2024-10-02 10:30:00,84.03,84.12,83.98,84.05,115920.0,84.03,84.12,83.98,84.05,115920.0
2024-10-02 10:40:00,84.0,84.19,83.97,84.12,71288.0,84.0,84.19,83.97,84.12,71288.0
2024-10-02 10:50:00,84.15,84.15,83.98,84.0,38762.0,84.15,84.15,83.98,84.0,38762.0
2024-10-02 11:00:00,83.99,84.08,83.94,84.07,24831.0,83.99,84.08,83.94,84.07,24831.0
2024-10-02 11:10:00,84.09,84.23,84.05,84.22,220481.0,84.09,84.23,84.05,84.22,220481.0
2024-10-02 11:20:00,84.2,84.25,83.97,84.25,59423.0,84.2,84.25,83.97,84.25,59423.0
2024-10-02 11:30:00,84.25,84.29,84.08,84.17,142539.0,84.25,84.29,84.08,84.17,142539.0
2024-10-02 11:40:00,84.16,84.38,84.16,84.23,40411.0,84.16,84.38,84.16,84.23,40411.0
2024-10-02 11:50:00,84.23,84.32,84.21,84.29,36312.0,84.23,84.32,84.21,84.29,36312.0
2024-10-02 12:00:00,84.3,84.39,84.3,84.36,25600.0,84.3,84.39,84.3,84.36,25600.0
2024-10-02 12:10:00,84.37,84.39,84.21,84.21,47440.0,84.37,84.39,84.21,84.21,47440.0
2024-10-02 12:20:00,84.18,84.2,84.1,84.19,19377.0,84.18,84.2,84.1,84.19,19377.0
2024-10-02 12:30:00,84.19,84.21,84.12,84.14,28913.0,84.19,84.21,84.12,84.14,28913.0
2024-10-02 12:40:00,84.14,84.19,84.09,84.16,40906.0,84.14,84.19,84.09,84.16,40906.0
2024-10-02 12:50:00,84.15,84.21,84.15,84.16,28920.0,84.15,84.21,84.15,84.16,28920.0
2024-10-02 13:00:00,84.17,84.24,84.12,84.17,36077.0,84.17,84.24,84.12,84.17,36077.0
2024-10-02 13:10:00,84.16,84.2,84.12,84.16,37411.0,84.16,84.2,84.12,84.16,37411.0
2024-10-02 13:20:00,84.16,84.22,84.12,84.17,31114.0,84.16,84.22,84.12,84.17,31114.0
2024-10-02 13:30:00,84.16,84.24,84.08,84.23,59033.0,84.16,84.24,84.08,84.23,59033.0
2024-10-02 13:40:00,84.23,84.32,84.14,84.3,21088.0,84.23,84.32,84.14,84.3,21088.0
2024-10-02 13:50:00,84.28,84.36,84.28,84.34,19606.0,84.28,84.36,84.28,84.34,19606.0
2024-10-02 14:00:00,84.34,84.38,84.31,84.33,21864.0,84.34,84.38,84.31,84.33,21864.0
2024-10-02 14:10:00,84.35,84.36,84.3,84.32,29897.0,84.35,84.36,84.3,84.32,29897.0
2024-10-02 14:20:00,84.31,84.36,84.25,84.35,30105.0,84.31,84.36,84.25,84.35,30105.0
2024-10-02 14:30:00,84.36,84.39,84.28,84.39,49263.0,84.36,84.39,84.28,84.39,49263.0
2024-10-02 14:40:00,84.38,84.44,84.33,84.4,30305.0,84.38,84.44,84.33,84.4,30305.0
2024-10-02 14:50:00,84.4,84.43,84.34,84.43,38054.0,84.4,84.43,84.34,84.43,38054.0
2024-10-02 15:00:00,84.44,84.58,84.4,84.49,81328.0,84.44,84.58,84.4,84.49,81328.0
2024-10-02 15:10:00,84.5,84.54,84.45,84.51,45524.0,84.5,84.54,84.45,84.51,45524.0
2024-10-02 15:20:00,84.52,84.54,84.47,84.51,80732.0,84.52,84.54,84.47,84.51,80732.0
2024-10-02 15:30:00,84.5,84.5,84.32,84.34,68460.0,84.5,84.5,84.32,84.34,68460.0
2024-10-02 15:40:00,84.33,84.41,84.25,84.4,109163.0,84.33,84.41,84.25,84.4,109163.0
2024-10-02 15:50:00,84.4,84.57,84.35,84.47,495316.0,84.4,84.57,84.35,84.47,495316.0
2024-10-03 09:30:00,84.42,84.45,84.07,84.17,84891.0,84.42,84.45,84.07,84.17,84891.0
2024-10-03 09:40:00,84.17,84.22,83.77,83.87,78604.0,84.17,84.22,83.77,83.87,78604.0
2024-10-03 09:50:00,83.87,83.89,83.7,83.82,31287.0,83.87,83.89,83.7,83.82,31287.0
2024-10-03 10:00:00,83.85,84.11,83.76,84.08,40955.0,83.85,84.11,83.76,84.08,40955.0
2024-10-03 10:10:00,84.08,84.18,83.86,84.01,31237.0,84.08,84.18,83.86,84.01,31237.0
2024-10-03 10:20:00,84.03,84.06,83.88,83.95,37380.0,84.03,84.06,83.88,83.95,37380.0
2024-10-03 10:30:00,83.93,84.11,83.86,84.03,40179.0,83.93,84.11,83.86,84.03,40179.0
2024-10-03 10:40:00,84.03,84.08,83.89,84.02,57316.0,84.03,84.08,83.89,84.02,57316.0
2024-10-03 10:50:00,84.01,84.19,84.01,84.04,51034.0,84.01,84.19,84.01,84.04,51034.0
2024-10-03 11:00:00,84.05,84.05,83.88,84.02,24430.0,84.05,84.05,83.88,84.02,24430.0
2024-10-03 11:10:00,84.02,84.1,83.99,84.07,30740.0,84.02,84.1,83.99,84.07,30740.0
2024-10-03 11:20:00,84.08,84.16,83.91,83.94,97109.0,84.08,84.16,83.91,83.94,97109.0
2024-10-03 11:30:00,83.92,84.18,83.92,84.12,56408.0,83.92,84.18,83.92,84.12,56408.0
2024-10-03 11:40:00,84.14,84.27,84.14,84.26,33331.0,84.14,84.27,84.14,84.26,33331.0
2024-10-03 11:50:00,84.27,84.34,84.13,84.15,27712.0,84.27,84.34,84.13,84.15,27712.0
2024-10-03 12:00:00,84.15,84.28,84.14,84.24,28905.0,84.15,84.28,84.14,84.24,28905.0
2024-10-03 12:10:00,84.24,84.33,84.24,84.32,21754.0,84.24,84.33,84.24,84.32,21754.0
2024-10-03 12:20:00,84.32,84.35,84.28,84.33,29127.0,84.32,84.35,84.28,84.33,29127.0
2024-10-03 12:30:00,84.33,84.33,84.23,84.26,47435.0,84.33,84.33,84.23,84.26,47435.0
2024-10-03 12:40:00,84.25,84.38,84.09,84.11,258557.0,84.25,84.38,84.09,84.11,258557.0
2024-10-03 12:50:00,84.11,84.29,84.09,84.23,44971.0,84.11,84.29,84.09,84.23,44971.0
2024-10-03 13:00:00,84.22,84.26,84.17,84.19,75559.0,84.22,84.26,84.17,84.19,75559.0
2024-10-03 13:10:00,84.19,84.26,84.06,84.06,28415.0,84.19,84.26,84.06,84.06,28415.0
2024-10-03 13:20:00,84.07,84.25,84.07,84.13,38211.0,84.07,84.25,84.07,84.13,38211.0
2024-10-03 13:30:00,84.13,84.24,84.11,84.2,33838.0,84.13,84.24,84.11,84.2,33838.0
2024-10-03 13:40:00,84.2,84.23,84.1,84.17,85639.0,84.2,84.23,84.1,84.17,85639.0
2024-10-03 13:50:00,84.19,84.2,84.14,84.17,43129.0,84.19,84.2,84.14,84.17,43129.0
2024-10-03 14:00:00,84.17,84.21,84.01,84.05,40684.0,84.17,84.21,84.01,84.05,40684.0
2024-10-03 14:10:00,84.04,84.08,84.0,84.07,20850.0,84.04,84.08,84.0,84.07,20850.0
2024-10-03 14:20:00,84.08,84.16,84.04,84.1,104420.0,84.08,84.16,84.04,84.1,104420.0
2024-10-03 14:30:00,84.11,84.11,83.79,83.8,133936.0,84.11,84.11,83.79,83.8,133936.0
2024-10-03 14:40:00,83.8,83.9,83.78,83.82,30022.0,83.8,83.9,83.78,83.82,30022.0
2024-10-03 14:50:00,83.81,83.87,83.77,83.78,25677.0,83.81,83.87,83.77,83.78,25677.0
2024-10-03 15:00:00,83.77,83.77,83.53,83.55,106441.0,83.77,83.77,83.53,83.55,106441.0
2024-10-03 15:10:00,83.54,83.57,83.45,83.46,55236.0,83.54,83.57,83.45,83.46,55236.0
2024-10-03 15:20:00,83.46,83.51,83.44,83.48,46057.0,83.46,83.51,83.44,83.48,46057.0
2024-10-03 15:30:00,83.48,83.67,83.48,83.62,52791.0,83.48,83.67,83.48,83.62,52791.0
2024-10-03 15:40:00,83.62,83.74,83.54,83.67,74350.0,83.62,83.74,83.54,83.67,74350.0
2024-10-03 15:50:00,83.67,83.97,83.64,83.84,618939.0,83.67,83.97,83.64,83.84,618939.0
2024-10-04 09:30:00,84.04,84.24,83.55,83.68,133559.0,84.04,84.24,83.55,83.68,133559.0
2024-10-04 09:40:00,83.68,83.88,83.63,83.73,48860.0,83.68,83.88,83.63,83.73,48860.0
2024-10-04 09:50:00,83.73,83.83,83.56,83.63,48726.0,83.73,83.83,83.56,83.63,48726.0
2024-10-04 10:00:00,83.64,83.91,83.64,83.74,31515.0,83.64,83.91,83.64,83.74,31515.0
2024-10-04 10:10:00,83.73,83.81,83.6,83.71,32048.0,83.73,83.81,83.6,83.71,32048.0
2024-10-04 10:20:00,83.7,83.71,83.45,83.51,35715.0,83.7,83.71,83.45,83.51,35715.0
2024-10-04 10:30:00,83.51,83.52,83.27,83.39,41341.0,83.51,83.52,83.27,83.39,41341.0
2024-10-04 10:40:00,83.38,83.54,83.35,83.53,83555.0,83.38,83.54,83.35,83.53,83555.0
2024-10-04 10:50:00,83.52,83.61,83.5,83.59,95218.0,83.52,83.61,83.5,83.59,95218.0
2024-10-04 11:00:00,83.6,83.67,83.48,83.62,40244.0,83.6,83.67,83.48,83.62,40244.0
2024-10-04 11:10:00,83.64,83.7,83.43,83.46,123217.0,83.64,83.7,83.43,83.46,123217.0
2024-10-04 11:20:00,83.45,83.46,83.2,83.25,22208.0,83.45,83.46,83.2,83.25,22208.0
2024-10-04 11:30:00,83.25,83.38,83.21,83.38,15857.0,83.25,83.38,83.21,83.38,15857.0
2024-10-04 11:40:00,83.37,83.39,83.27,83.35,23433.0,83.37,83.39,83.27,83.35,23433.0
2024-10-04 11:50:00,83.32,83.36,83.28,83.29,26206.0,83.32,83.36,83.28,83.29,26206.0
2024-10-04 12:00:00,83.3,83.44,83.27,83.29,26022.0,83.3,83.44,83.27,83.29,26022.0
2024-10-04 12:10:00,83.29,83.41,83.28,83.4,35690.0,83.29,83.41,83.28,83.4,35690.0
2024-10-04 12:20:00,83.4,83.43,83.27,83.34,18861.0,83.4,83.43,83.27,83.34,18861.0
2024-10-04 12:30:00,83.33,83.54,83.29,83.49,34768.0,83.33,83.54,83.29,83.49,34768.0
2024-10-04 12:40:00,83.5,83.6,83.49,83.58,10087.0,83.5,83.6,83.49,83.58,10087.0
2024-10-04 12:50:00,83.59,83.64,83.51,83.64,69456.0,83.59,83.64,83.51,83.64,69456.0
2024-10-04 13:00:00,83.64,83.68,83.61,83.64,32988.0,83.64,83.68,83.61,83.64,32988.0
2024-10-04 13:10:00,83.64,83.85,83.63,83.84,19384.0,83.64,83.85,83.63,83.84,19384.0
2024-10-04 13:20:00,83.86,83.89,83.84,83.88,13201.0,83.86,83.89,83.84,83.88,13201.0
2024-10-04 13:30:00,83.88,83.93,83.71,83.83,36269.0,83.88,83.93,83.71,83.83,36269.0
2024-10-04 13:40:00,83.84,83.94,83.83,83.88,21432.0,83.84,83.94,83.83,83.88,21432.0
2024-10-04 13:50:00,83.9,83.9,83.77,83.78,22867.0,83.9,83.9,83.77,83.78,22867.0
2024-10-04 14:00:00,83.78,83.87,83.73,83.78,45959.0,83.78,83.87,83.73,83.78,45959.0
2024-10-04 14:10:00,83.78,83.79,83.67,83.73,12263.0,83.78,83.79,83.67,83.73,12263.0
2024-10-04 14:20:00,83.75,83.97,83.75,83.96,43104.0,83.75,83.97,83.75,83.96,43104.0
2024-10-04 14:30:00,83.97,84.04,83.96,84.02,20112.0,83.97,84.04,83.96,84.02,20112.0
2024-10-04 14:40:00,84.03,84.07,83.98,84.07,24987.0,84.03,84.07,83.98,84.07,24987.0
2024-10-04 14:50:00,84.06,84.15,84.05,84.15,30724.0,84.06,84.15,84.05,84.15,30724.0
2024-10-04 15:00:00,84.14,84.15,84.02,84.03,24722.0,84.14,84.15,84.02,84.03,24722.0
2024-10-04 15:10:00,84.03,84.13,84.02,84.08,37817.0,84.03,84.13,84.02,84.08,37817.0
2024-10-04 15:20:00,84.08,84.32,84.07,84.32,71867.0,84.08,84.32,84.07,84.32,71867.0
2024-10-04 15:30:00,84.3,84.37,84.25,84.32,75322.0,84.3,84.37,84.25,84.32,75322.0
2024-10-04 15:40:00,84.31,84.41,84.23,84.3,99682.0,84.31,84.41,84.23,84.3,99682.0
2024-10-04 15:50:00,84.29,84.66,84.27,84.54,734818.0,84.29,84.66,84.27,84.54,734818.0
2024-10-07 09:30:00,84.38,84.54,83.85,83.92,225817.0,84.38,84.54,83.85,83.92,225817.0
2024-10-07 09:40:00,83.94,84.08,83.72,84.0,73673.0,83.94,84.08,83.72,84.0,73673.0
2024-10-07 09:50:00,84.04,84.31,84.02,84.22,105012.0,84.04,84.31,84.02,84.22,105012.0
2024-10-07 10:00:00,84.24,84.54,84.24,84.51,98773.0,84.24,84.54,84.24,84.51,98773.0
2024-10-07 10:10:00,84.5,84.64,84.34,84.63,85418.0,84.5,84.64,84.34,84.63,85418.0
2024-10-07 10:20:00,84.62,84.73,84.45,84.73,43162.0,84.62,84.73,84.45,84.73,43162.0
2024-10-07 10:30:00,84.7,84.95,84.68,84.82,105105.0,84.7,84.95,84.68,84.82,105105.0
2024-10-07 10:40:00,84.83,84.88,84.7,84.81,103742.0,84.83,84.88,84.7,84.81,103742.0
2024-10-07 10:50:00,84.82,84.95,84.63,84.7,88702.0,84.82,84.95,84.63,84.7,88702.0
2024-10-07 11:00:00,84.7,84.81,84.55,84.8,50618.0,84.7,84.81,84.55,84.8,50618.0
2024-10-07 11:10:00,84.81,85.22,84.78,85.22,331711.0,84.81,85.22,84.78,85.22,331711.0
2024-10-07 11:20:00,85.21,85.26,84.82,84.95,162099.0,85.21,85.26,84.82,84.95,162099.0
2024-10-07 11:30:00,84.96,85.06,84.82,84.85,45220.0,84.96,85.06,84.82,84.85,45220.0
2024-10-07 11:40:00,84.86,84.92,84.67,84.8,58687.0,84.86,84.92,84.67,84.8,58687.0
2024-10-07 11:50:00,84.79,84.85,84.73,84.73,116960.0,84.79,84.85,84.73,84.73,116960.0
2024-10-07 12:00:00,84.73,84.75,84.52,84.58,113109.0,84.73,84.75,84.52,84.58,113109.0
2024-10-07 12:10:00,84.58,84.7,84.51,84.69,64681.0,84.58,84.7,84.51,84.69,64681.0
2024-10-07 12:20:00,84.68,84.71,84.53,84.58,66978.0,84.68,84.71,84.53,84.58,66978.0
2024-10-07 12:30:00,84.58,84.68,84.51,84.51,37917.0,84.58,84.68,84.51,84.51,37917.0
2024-10-07 12:40:00,84.51,84.66,84.48,84.66,42197.0,84.51,84.66,84.48,84.66,42197.0
2024-10-07 12:50:00,84.64,84.66,84.6,84.63,33412.0,84.64,84.66,84.6,84.63,33412.0
2024-10-07 13:00:00,84.62,84.64,84.52,84.56,39035.0,84.62,84.64,84.52,84.56,39035.0
2024-10-07 13:10:00,84.57,84.71,84.56,84.69,55049.0,84.57,84.71,84.56,84.69,55049.0
2024-10-07 13:20:00,84.7,84.7,84.59,84.59,35861.0,84.7,84.7,84.59,84.59,35861.0
2024-10-07 13:30:00,84.59,84.7,84.54,84.69,49571.0,84.59,84.7,84.54,84.69,49571.0
2024-10-07 13:40:00,84.69,84.76,84.56,84.6,63528.0,84.69,84.76,84.56,84.6,63528.0
2024-10-07 13:50:00,84.6,84.61,84.53,84.57,30852.0,84.6,84.61,84.53,84.57,30852.0
2024-10-07 14:00:00,84.57,84.58,84.5,84.53,33313.0,84.57,84.58,84.5,84.53,33313.0
2024-10-07 14:10:00,84.54,84.61,84.52,84.56,31938.0,84.54,84.61,84.52,84.56,31938.0
2024-10-07 14:20:00,84.55,84.59,84.36,84.41,192402.0,84.55,84.59,84.36,84.41,192402.0
2024-10-07 14:30:00,84.4,84.42,84.21,84.27,46814.0,84.4,84.42,84.21,84.27,46814.0
2024-10-07 14:40:00,84.27,84.37,84.17,84.25,31244.0,84.27,84.37,84.17,84.25,31244.0
2024-10-07 14:50:00,84.23,84.3,84.18,84.22,49916.0,84.23,84.3,84.18,84.22,49916.0
2024-10-07 15:00:00,84.22,84.38,84.22,84.38,60155.0,84.22,84.38,84.22,84.38,60155.0
2024-10-07 15:10:00,84.37,84.4,84.32,84.39,51811.0,84.37,84.4,84.32,84.39,51811.0
2024-10-07 15:20:00,84.39,84.42,84.35,84.39,45942.0,84.39,84.42,84.35,84.39,45942.0
2024-10-07 15:30:00,84.4,84.42,84.19,84.29,72821.0,84.4,84.42,84.19,84.29,72821.0
2024-10-07 15:40:00,84.29,84.31,84.08,84.25,114663.0,84.29,84.31,84.08,84.25,114663.0
2024-10-07 15:50:00,84.22,84.51,84.21,84.42,565734.0,84.22,84.51,84.21,84.42,565734.0
2024-10-08 09:30:00,85.12,85.67,84.71,84.77,191259.0,85.12,85.67,84.71,84.77,191259.0
2024-10-08 09:40:00,84.74,85.1,84.74,84.91,60295.0,84.74,85.1,84.74,84.91,60295.0
2024-10-08 09:50:00,84.92,85.01,84.8,85.01,59802.0,84.92,85.01,84.8,85.01,59802.0
2024-10-08 10:00:00,85.01,85.25,84.77,84.84,257235.0,85.01,85.25,84.77,84.84,257235.0
2024-10-08 10:10:00,84.85,85.03,84.8,84.99,42224.0,84.85,85.03,84.8,84.99,42224.0
2024-10-08 10:20:00,84.98,85.15,84.96,85.09,36260.0,84.98,85.15,84.96,85.09,36260.0
2024-10-08 10:30:00,85.09,85.22,85.02,85.06,59629.0,85.09,85.22,85.02,85.06,59629.0
2024-10-08 10:40:00,85.06,85.21,85.03,85.1,70415.0,85.06,85.21,85.03,85.1,70415.0
2024-10-08 10:50:00,85.09,85.24,85.07,85.13,151203.0,85.09,85.24,85.07,85.13,151203.0
2024-10-08 11:00:00,85.15,85.21,85.07,85.14,57737.0,85.15,85.21,85.07,85.14,57737.0
2024-10-08 11:10:00,85.15,85.37,85.11,85.37,51438.0,85.15,85.37,85.11,85.37,51438.0
2024-10-08 11:20:00,85.36,85.39,85.15,85.28,79672.0,85.36,85.39,85.15,85.28,79672.0
2024-10-08 11:30:00,85.28,85.39,85.2,85.2,53533.0,85.28,85.39,85.2,85.2,53533.0
2024-10-08 11:40:00,85.21,85.23,85.08,85.09,55275.0,85.21,85.23,85.08,85.09,55275.0
2024-10-08 11:50:00,85.09,85.15,85.01,85.01,38756.0,85.09,85.15,85.01,85.01,38756.0
2024-10-08 12:00:00,85.02,85.12,84.96,84.96,54440.0,85.02,85.12,84.96,84.96,54440.0
2024-10-08 12:10:00,84.96,85.13,84.91,85.13,102435.0,84.96,85.13,84.91,85.13,102435.0
2024-10-08 12:20:00,85.12,85.3,85.12,85.18,34132.0,85.12,85.3,85.12,85.18,34132.0
2024-10-08 12:30:00,85.18,85.43,85.15,85.43,45297.0,85.18,85.43,85.15,85.43,45297.0
2024-10-08 12:40:00,85.42,85.47,85.36,85.42,41714.0,85.42,85.47,85.36,85.42,41714.0
2024-10-08 12:50:00,85.42,85.5,85.38,85.44,34059.0,85.42,85.5,85.38,85.44,34059.0
2024-10-08 13:00:00,85.44,85.44,85.23,85.24,85378.0,85.44,85.44,85.23,85.24,85378.0
2024-10-08 13:10:00,85.25,85.34,85.23,85.34,27969.0,85.25,85.34,85.23,85.34,27969.0
2024-10-08 13:20:00,85.33,85.45,85.32,85.45,26556.0,85.33,85.45,85.32,85.45,26556.0
2024-10-08 13:30:00,85.45,85.51,85.43,85.48,40442.0,85.45,85.51,85.43,85.48,40442.0
2024-10-08 13:40:00,85.48,85.55,85.46,85.47,31413.0,85.48,85.55,85.46,85.47,31413.0
2024-10-08 13:50:00,85.46,85.47,85.33,85.43,58397.0,85.46,85.47,85.33,85.43,58397.0
2024-10-08 14:00:00,85.43,85.53,85.43,85.49,31625.0,85.43,85.53,85.43,85.49,31625.0
2024-10-08 14:10:00,85.49,85.55,85.34,85.37,102573.0,85.49,85.55,85.34,85.37,102573.0
2024-10-08 14:20:00,85.38,85.5,85.37,85.47,132362.0,85.38,85.5,85.37,85.47,132362.0
2024-10-08 14:30:00,85.47,85.64,85.41,85.64,72702.0,85.47,85.64,85.41,85.64,72702.0
2024-10-08 14:40:00,85.64,85.65,85.55,85.63,44574.0,85.64,85.65,85.55,85.63,44574.0
2024-10-08 14:50:00,85.64,85.73,85.62,85.72,25854.0,85.64,85.73,85.62,85.72,25854.0
2024-10-08 15:00:00,85.71,85.71,85.62,85.69,40540.0,85.71,85.71,85.62,85.69,40540.0
2024-10-08 15:10:00,85.68,85.87,85.67,85.85,81082.0,85.68,85.87,85.67,85.85,81082.0
2024-10-08 15:20:00,85.85,85.91,85.83,85.84,48877.0,85.85,85.91,85.83,85.84,48877.0
2024-10-08 15:30:00,85.83,86.01,85.82,85.99,95495.0,85.83,86.01,85.82,85.99,95495.0
2024-10-08 15:40:00,86.0,86.05,85.9,86.04,136542.0,86.0,86.05,85.9,86.04,136542.0
2024-10-08 15:50:00,86.04,86.09,85.79,85.83,588531.0,86.04,86.09,85.79,85.83,588531.0
2024-10-09 09:30:00,84.63,85.68,84.27,85.65,380153.0,84.63,85.68,84.27,85.65,380153.0
2024-10-09 09:40:00,85.63,85.65,85.27,85.51,375973.0,85.63,85.65,85.27,85.51,375973.0
2024-10-09 09:50:00,85.51,85.67,85.5,85.59,534833.0,85.51,85.67,85.5,85.59,534833.0
2024-10-09 10:00:00,85.59,85.66,85.52,85.64,160790.0,85.59,85.66,85.52,85.64,160790.0
2024-10-09 10:10:00,85.63,85.63,85.52,85.59,39882.0,85.63,85.63,85.52,85.59,39882.0
2024-10-09 10:20:00,85.6,85.63,85.41,85.52,68149.0,85.6,85.63,85.41,85.52,68149.0
2024-10-09 10:30:00,85.5,85.53,85.37,85.42,49760.0,85.5,85.53,85.37,85.42,49760.0
2024-10-09 10:40:00,85.42,85.76,85.42,85.73,137872.0,85.42,85.76,85.42,85.73,137872.0
2024-10-09 10:50:00,85.73,85.84,85.63,85.84,93497.0,85.73,85.84,85.63,85.84,93497.0
2024-10-09 11:00:00,85.85,85.86,85.66,85.7,109573.0,85.85,85.86,85.66,85.7,109573.0
2024-10-09 11:10:00,85.7,85.76,85.64,85.74,39074.0,85.7,85.76,85.64,85.74,39074.0
2024-10-09 11:20:00,85.73,85.79,85.68,85.7,42139.0,85.73,85.79,85.68,85.7,42139.0
2024-10-09 11:30:00,85.7,85.91,85.67,85.91,185347.0,85.7,85.91,85.67,85.91,185347.0
2024-10-09 11:40:00,85.92,86.03,85.85,85.99,40847.0,85.92,86.03,85.85,85.99,40847.0
2024-10-09 11:50:00,85.98,86.18,85.98,86.15,94823.0,85.98,86.18,85.98,86.15,94823.0
2024-10-09 12:00:00,86.16,86.31,86.14,86.16,96991.0,86.16,86.31,86.14,86.16,96991.0
2024-10-09 12:10:00,86.18,86.23,86.15,86.2,24432.0,86.18,86.23,86.15,86.2,24432.0
2024-10-09 12:20:00,86.19,86.26,86.08,86.1,20934.0,86.19,86.26,86.08,86.1,20934.0
2024-10-09 12:30:00,86.09,86.34,86.04,86.33,101979.0,86.09,86.34,86.04,86.33,101979.0
2024-10-09 12:40:00,86.33,86.43,86.29,86.3,61763.0,86.33,86.43,86.29,86.3,61763.0
2024-10-09 12:50:00,86.3,86.39,86.3,86.34,34654.0,86.3,86.39,86.3,86.34,34654.0
2024-10-09 13:00:00,86.34,86.45,86.3,86.37,115764.0,86.34,86.45,86.3,86.37,115764.0
2024-10-09 13:10:00,86.38,86.54,86.37,86.52,163754.0,86.38,86.54,86.37,86.52,163754.0
2024-10-09 13:20:00,86.53,86.74,86.53,86.73,124510.0,86.53,86.74,86.53,86.73,124510.0
2024-10-09 13:30:00,86.74,86.8,86.66,86.73,80260.0,86.74,86.8,86.66,86.73,80260.0
2024-10-09 13:40:00,86.73,86.74,86.68,86.69,24183.0,86.73,86.74,86.68,86.69,24183.0
2024-10-09 13:50:00,86.7,86.77,86.54,86.59,94266.0,86.7,86.77,86.54,86.59,94266.0
2024-10-09 14:00:00,86.57,86.63,86.28,86.29,126156.0,86.57,86.63,86.28,86.29,126156.0
2024-10-09 14:10:00,86.29,86.53,86.24,86.5,79743.0,86.29,86.53,86.24,86.5,79743.0
2024-10-09 14:20:00,86.51,86.55,86.47,86.5,45584.0,86.51,86.55,86.47,86.5,45584.0
2024-10-09 14:30:00,86.5,86.5,86.42,86.44,21544.0,86.5,86.5,86.42,86.44,21544.0
2024-10-09 14:40:00,86.44,86.48,86.32,86.42,63718.0,86.44,86.48,86.32,86.42,63718.0
2024-10-09 14:50:00,86.42,86.45,86.22,86.25,59549.0,86.42,86.45,86.22,86.25,59549.0
2024-10-09 15:00:00,86.25,86.36,86.22,86.36,51363.0,86.25,86.36,86.22,86.36,51363.0
2024-10-09 15:10:00,86.36,86.41,86.27,86.39,79153.0,86.36,86.41,86.27,86.39,79153.0
2024-10-09 15:20:00,86.4,86.5,86.38,86.47,50227.0,86.4,86.5,86.38,86.47,50227.0
2024-10-09 15:30:00,86.48,86.71,86.45,86.55,203054.0,86.48,86.71,86.45,86.55,203054.0
2024-10-09 15:40:00,86.52,86.72,86.5,86.67,60011.0,86.52,86.72,86.5,86.67,60011.0
2024-10-09 15:50:00,86.66,86.99,86.65,86.71,635056.0,86.66,86.99,86.65,86.71,635056.0
2024-10-10 09:30:00,86.77,86.77,86.29,86.43,167647.0,86.77,86.77,86.29,86.43,167647.0
2024-10-10 09:40:00,86.43,86.7,86.25,86.67,81145.0,86.43,86.7,86.25,86.67,81145.0
2024-10-10 09:50:00,86.67,86.73,86.0,86.01,51851.0,86.67,86.73,86.0,86.01,51851.0
2024-10-10 10:00:00,86.01,86.26,85.96,86.2,35113.0,86.01,86.26,85.96,86.2,35113.0
2024-10-10 10:10:00,86.2,86.27,86.12,86.15,32269.0,86.2,86.27,86.12,86.15,32269.0
2024-10-10 10:20:00,86.14,86.17,86.02,86.05,29475.0,86.14,86.17,86.02,86.05,29475.0
2024-10-10 10:30:00,86.06,86.1,85.93,85.94,69013.0,86.06,86.1,85.93,85.94,69013.0
2024-10-10 10:40:00,85.94,85.97,85.86,85.9,50578.0,85.94,85.97,85.86,85.9,50578.0
2024-10-10 10:50:00,85.9,85.96,85.76,85.78,26625.0,85.9,85.96,85.76,85.78,26625.0
2024-10-10 11:00:00,85.8,86.05,85.8,85.97,35012.0,85.8,86.05,85.8,85.97,35012.0
2024-10-10 11:10:00,85.98,86.12,85.94,86.01,41539.0,85.98,86.12,85.94,86.01,41539.0
2024-10-10 11:20:00,86.01,86.02,85.84,85.87,25431.0,86.01,86.02,85.84,85.87,25431.0
2024-10-10 11:30:00,85.86,85.97,85.86,85.9,17158.0,85.86,85.97,85.86,85.9,17158.0
2024-10-10 11:40:00,85.9,86.0,85.87,85.92,19136.0,85.9,86.0,85.87,85.92,19136.0
2024-10-10 11:50:00,85.93,86.01,85.92,85.95,29520.0,85.93,86.01,85.92,85.95,29520.0
2024-10-10 12:00:00,85.95,85.98,85.85,85.98,12685.0,85.95,85.98,85.85,85.98,12685.0
2024-10-10 12:10:00,85.98,86.03,85.96,86.0,62904.0,85.98,86.03,85.96,86.0,62904.0
2024-10-10 12:20:00,86.0,86.05,85.94,85.96,19155.0,86.0,86.05,85.94,85.96,19155.0
2024-10-10 12:30:00,85.96,86.02,85.96,85.98,14301.0,85.96,86.02,85.96,85.98,14301.0
2024-10-10 12:40:00,85.98,85.98,85.84,85.85,30819.0,85.98,85.98,85.84,85.85,30819.0
2024-10-10 12:50:00,85.85,85.92,85.84,85.87,26510.0,85.85,85.92,85.84,85.87,26510.0
2024-10-10 13:00:00,85.87,85.87,85.77,85.84,41982.0,85.87,85.87,85.77,85.84,41982.0
2024-10-10 13:10:00,85.85,85.94,85.82,85.92,62186.0,85.85,85.94,85.82,85.92,62186.0
2024-10-10 13:20:00,85.92,85.96,85.89,85.94,26698.0,85.92,85.96,85.89,85.94,26698.0
2024-10-10 13:30:00,85.93,85.94,85.84,85.89,35166.0,85.93,85.94,85.84,85.89,35166.0
2024-10-10 13:40:00,85.89,85.95,85.82,85.87,37610.0,85.89,85.95,85.82,85.87,37610.0
2024-10-10 13:50:00,85.87,85.95,85.84,85.95,47727.0,85.87,85.95,85.84,85.95,47727.0
2024-10-10 14:00:00,85.95,85.95,85.88,85.93,35059.0,85.95,85.95,85.88,85.93,35059.0
2024-10-10 14:10:00,85.93,85.97,85.89,85.92,54763.0,85.93,85.97,85.89,85.92,54763.0
2024-10-10 14:20:00,85.93,85.96,85.87,85.92,64361.0,85.93,85.96,85.87,85.92,64361.0
2024-10-10 14:30:00,85.89,86.0,85.87,85.99,76115.0,85.89,86.0,85.87,85.99,76115.0
2024-10-10 14:40:00,85.98,86.02,85.95,85.98,71605.0,85.98,86.02,85.95,85.98,71605.0
2024-10-10 14:50:00,85.97,85.98,85.86,85.9,38822.0,85.97,85.98,85.86,85.9,38822.0
2024-10-10 15:00:00,85.9,86.01,85.86,85.87,289040.0,85.9,86.01,85.86,85.87,289040.0
2024-10-10 15:10:00,85.87,85.96,85.82,85.95,82078.0,85.87,85.96,85.82,85.95,82078.0
2024-10-10 15:20:00,85.94,86.01,85.85,85.92,122884.0,85.94,86.01,85.85,85.92,122884.0
2024-10-10 15:30:00,85.92,85.99,85.89,85.95,68142.0,85.92,85.99,85.89,85.95,68142.0
2024-10-10 15:40:00,85.96,86.05,85.92,86.02,199652.0,85.96,86.05,85.92,86.02,199652.0
2024-10-10 15:50:00,86.02,86.22,86.01,86.2,442488.0,86.02,86.22,86.01,86.2,442488.0
2024-10-11 09:30:00,86.53,86.55,86.19,86.5,140054.0,86.53,86.55,86.19,86.5,140054.0
2024-10-11 09:40:00,86.53,86.77,86.45,86.73,126762.0,86.53,86.77,86.45,86.73,126762.0
2024-10-11 09:50:00,86.72,86.92,86.7,86.92,55774.0,86.72,86.92,86.7,86.92,55774.0
2024-10-11 10:00:00,86.93,87.03,86.83,86.92,60193.0,86.93,87.03,86.83,86.92,60193.0
2024-10-11 10:10:00,86.92,87.14,86.9,87.06,57321.0,86.92,87.14,86.9,87.06,57321.0
2024-10-11 10:20:00,87.07,87.17,87.04,87.14,44700.0,87.07,87.17,87.04,87.14,44700.0
2024-10-11 10:30:00,87.13,87.16,87.03,87.15,151413.0,87.13,87.16,87.03,87.15,151413.0
2024-10-11 10:40:00,87.15,87.22,87.09,87.2,78081.0,87.15,87.22,87.09,87.2,78081.0
2024-10-11 10:50:00,87.19,87.28,87.16,87.25,47791.0,87.19,87.28,87.16,87.25,47791.0
2024-10-11 11:00:00,87.24,87.25,87.08,87.14,38905.0,87.24,87.25,87.08,87.14,38905.0
2024-10-11 11:10:00,87.14,87.15,87.06,87.08,32138.0,87.14,87.15,87.06,87.08,32138.0
2024-10-11 11:20:00,87.1,87.11,86.89,86.89,42100.0,87.1,87.11,86.89,86.89,42100.0
2024-10-11 11:30:00,86.89,87.01,86.84,87.0,43835.0,86.89,87.01,86.84,87.0,43835.0
2024-10-11 11:40:00,87.0,87.01,86.89,86.93,42215.0,87.0,87.01,86.89,86.93,42215.0
2024-10-11 11:50:00,86.92,86.93,86.84,86.92,23595.0,86.92,86.93,86.84,86.92,23595.0
2024-10-11 12:00:00,86.92,87.0,86.85,86.91,45218.0,86.92,87.0,86.85,86.91,45218.0
2024-10-11 12:10:00,86.9,86.92,86.82,86.85,20700.0,86.9,86.92,86.82,86.85,20700.0
2024-10-11 12:20:00,86.84,86.93,86.83,86.87,87064.0,86.84,86.93,86.83,86.87,87064.0
2024-10-11 12:30:00,86.87,86.87,86.75,86.76,48194.0,86.87,86.87,86.75,86.76,48194.0
2024-10-11 12:40:00,86.76,86.78,86.68,86.75,505105.0,86.76,86.78,86.68,86.75,505105.0
2024-10-11 12:50:00,86.75,86.82,86.62,86.7,60547.0,86.75,86.82,86.62,86.7,60547.0
2024-10-11 13:00:00,86.72,86.72,86.6,86.67,24208.0,86.72,86.72,86.6,86.67,24208.0
2024-10-11 13:10:00,86.67,86.76,86.66,86.7,43729.0,86.67,86.76,86.66,86.7,43729.0
2024-10-11 13:20:00,86.71,86.76,86.68,86.7,38265.0,86.71,86.76,86.68,86.7,38265.0
2024-10-11 13:30:00,86.7,86.78,86.65,86.76,46702.0,86.7,86.78,86.65,86.76,46702.0
2024-10-11 13:40:00,86.75,86.82,86.74,86.76,15666.0,86.75,86.82,86.74,86.76,15666.0
2024-10-11 13:50:00,86.78,86.8,86.75,86.77,26254.0,86.78,86.8,86.75,86.77,26254.0
2024-10-11 14:00:00,86.76,86.86,86.71,86.81,166962.0,86.76,86.86,86.71,86.81,166962.0
2024-10-11 14:10:00,86.81,86.96,86.77,86.86,138130.0,86.81,86.96,86.77,86.86,138130.0
2024-10-11 14:20:00,86.86,86.86,86.74,86.78,31874.0,86.86,86.86,86.74,86.78,31874.0
2024-10-11 14:30:00,86.79,86.88,86.74,86.81,543579.0,86.79,86.88,86.74,86.81,543579.0
2024-10-11 14:40:00,86.81,86.88,86.72,86.74,110864.0,86.81,86.88,86.72,86.74,110864.0
2024-10-11 14:50:00,86.73,86.88,86.71,86.88,350484.0,86.73,86.88,86.71,86.88,350484.0
2024-10-11 15:00:00,86.88,86.97,86.86,86.97,14994.0,86.88,86.97,86.86,86.97,14994.0
2024-10-11 15:10:00,86.98,87.07,86.97,86.98,100370.0,86.98,87.07,86.97,86.98,100370.0
2024-10-11 15:20:00,86.97,86.99,86.88,86.91,63996.0,86.97,86.99,86.88,86.91,63996.0
2024-10-11 15:30:00,86.89,86.92,86.8,86.81,52094.0,86.89,86.92,86.8,86.81,52094.0
2024-10-11 15:40:00,86.8,86.93,86.79,86.92,80225.0,86.8,86.93,86.79,86.92,80225.0
2024-10-11 15:50:00,86.92,87.11,86.88,87.1,494056.0,86.92,87.11,86.88,87.1,494056.0
2024-10-14 09:30:00,87.6,87.77,86.96,87.35,120137.0,87.6,87.77,86.96,87.35,120137.0
2024-10-14 09:40:00,87.33,87.4,87.14,87.23,41324.0,87.33,87.4,87.14,87.23,41324.0
2024-10-14 09:50:00,87.26,87.35,87.13,87.26,59191.0,87.26,87.35,87.13,87.26,59191.0
2024-10-14 10:00:00,87.28,87.43,87.25,87.31,42571.0,87.28,87.43,87.25,87.31,42571.0
2024-10-14 10:10:00,87.31,87.63,87.3,87.62,56196.0,87.31,87.63,87.3,87.62,56196.0
2024-10-14 10:20:00,87.61,87.61,87.44,87.45,121265.0,87.61,87.61,87.44,87.45,121265.0
2024-10-14 10:30:00,87.43,87.59,87.43,87.47,76662.0,87.43,87.59,87.43,87.47,76662.0
2024-10-14 10:40:00,87.48,87.58,87.39,87.39,116772.0,87.48,87.58,87.39,87.39,116772.0
2024-10-14 10:50:00,87.38,87.65,87.36,87.59,60259.0,87.38,87.65,87.36,87.59,60259.0
2024-10-14 11:00:00,87.59,87.65,87.5,87.64,74972.0,87.59,87.65,87.5,87.64,74972.0
2024-10-14 11:10:00,87.64,87.79,87.59,87.78,123088.0,87.64,87.79,87.59,87.78,123088.0
2024-10-14 11:20:00,87.78,87.79,87.64,87.67,164661.0,87.78,87.79,87.64,87.67,164661.0
2024-10-14 11:30:00,87.67,87.75,87.58,87.64,84658.0,87.67,87.75,87.58,87.64,84658.0
2024-10-14 11:40:00,87.63,87.64,87.46,87.48,65420.0,87.63,87.64,87.46,87.48,65420.0
2024-10-14 11:50:00,87.49,87.53,87.33,87.38,76695.0,87.49,87.53,87.33,87.38,76695.0
2024-10-14 12:00:00,87.39,87.4,87.13,87.14,106001.0,87.39,87.4,87.13,87.14,106001.0
2024-10-14 12:10:00,87.14,87.16,86.97,87.04,80653.0,87.14,87.16,86.97,87.04,80653.0
2024-10-14 12:20:00,87.04,87.11,86.91,86.95,105564.0,87.04,87.11,86.91,86.95,105564.0
2024-10-14 12:30:00,86.93,87.18,86.93,87.11,35962.0,86.93,87.18,86.93,87.11,35962.0
2024-10-14 12:40:00,87.11,87.17,87.06,87.16,33901.0,87.11,87.17,87.06,87.16,33901.0
2024-10-14 12:50:00,87.16,87.27,87.16,87.22,93738.0,87.16,87.27,87.16,87.22,93738.0
2024-10-14 13:00:00,87.23,87.28,87.16,87.17,46925.0,87.23,87.28,87.16,87.17,46925.0
2024-10-14 13:10:00,87.17,87.28,87.11,87.24,34755.0,87.17,87.28,87.11,87.24,34755.0
2024-10-14 13:20:00,87.24,87.35,87.1,87.34,89703.0,87.24,87.35,87.1,87.34,89703.0
2024-10-14 13:30:00,87.34,87.42,87.33,87.41,34474.0,87.34,87.42,87.33,87.41,34474.0
2024-10-14 13:40:00,87.4,87.41,87.27,87.31,30009.0,87.4,87.41,87.27,87.31,30009.0
2024-10-14 13:50:00,87.32,87.33,87.26,87.27,35341.0,87.32,87.33,87.26,87.27,35341.0
2024-10-14 14:00:00,87.25,87.3,87.2,87.3,56444.0,87.25,87.3,87.2,87.3,56444.0
2024-10-14 14:10:00,87.3,87.31,87.21,87.23,159340.0,87.3,87.31,87.21,87.23,159340.0
2024-10-14 14:20:00,87.24,87.4,87.24,87.34,39013.0,87.24,87.4,87.24,87.34,39013.0
2024-10-14 14:30:00,87.33,87.42,87.32,87.32,45710.0,87.33,87.42,87.32,87.32,45710.0
2024-10-14 14:40:00,87.34,87.42,87.29,87.35,193768.0,87.34,87.42,87.29,87.35,193768.0
2024-10-14 14:50:00,87.36,87.36,87.3,87.34,29611.0,87.36,87.36,87.3,87.34,29611.0
2024-10-14 15:00:00,87.34,87.36,87.28,87.34,37759.0,87.34,87.36,87.28,87.34,37759.0
2024-10-14 15:10:00,87.33,87.45,87.33,87.44,57711.0,87.33,87.45,87.33,87.44,57711.0
2024-10-14 15:20:00,87.44,87.67,87.42,87.67,89851.0,87.44,87.67,87.42,87.67,89851.0
2024-10-14 15:30:00,87.67,87.69,87.41,87.42,105888.0,87.67,87.69,87.41,87.42,105888.0
2024-10-14 15:40:00,87.42,87.63,87.36,87.61,141411.0,87.42,87.63,87.36,87.61,141411.0
2024-10-14 15:50:00,87.61,87.62,87.42,87.55,600198.0,87.61,87.62,87.42,87.55,600198.0
2024-10-15 09:30:00,87.8,88.09,87.63,88.02,167588.0,87.8,88.09,87.63,88.02,167588.0
2024-10-15 09:40:00,88.02,88.04,87.78,87.78,47963.0,88.02,88.04,87.78,87.78,47963.0
2024-10-15 09:50:00,87.79,87.9,87.53,87.58,86307.0,87.79,87.9,87.53,87.58,86307.0
2024-10-15 10:00:00,87.58,87.59,87.11,87.11,104684.0,87.58,87.59,87.11,87.11,104684.0
2024-10-15 10:10:00,87.12,87.35,87.06,87.34,97137.0,87.12,87.35,87.06,87.34,97137.0
2024-10-15 10:20:00,87.35,87.41,87.13,87.34,83331.0,87.35,87.41,87.13,87.34,83331.0
2024-10-15 10:30:00,87.33,87.58,87.22,87.32,104045.0,87.33,87.58,87.22,87.32,104045.0
2024-10-15 10:40:00,87.33,87.46,87.25,87.26,114311.0,87.33,87.46,87.25,87.26,114311.0
2024-10-15 10:50:00,87.25,87.29,87.01,87.04,68268.0,87.25,87.29,87.01,87.04,68268.0
2024-10-15 11:00:00,87.05,87.1,86.94,87.06,50093.0,87.05,87.1,86.94,87.06,50093.0
2024-10-15 11:10:00,87.05,87.18,87.01,87.17,57989.0,87.05,87.18,87.01,87.17,57989.0
2024-10-15 11:20:00,87.17,87.24,87.11,87.21,46851.0,87.17,87.24,87.11,87.21,46851.0
2024-10-15 11:30:00,87.22,87.26,87.12,87.23,47505.0,87.22,87.26,87.12,87.23,47505.0
2024-10-15 11:40:00,87.23,87.24,87.05,87.1,68612.0,87.23,87.24,87.05,87.1,68612.0
2024-10-15 11:50:00,87.1,87.17,87.03,87.13,81445.0,87.1,87.17,87.03,87.13,81445.0
2024-10-15 12:00:00,87.14,87.18,87.05,87.11,74239.0,87.14,87.18,87.05,87.11,74239.0
2024-10-15 12:10:00,87.12,87.15,87.04,87.12,50260.0,87.12,87.15,87.04,87.12,50260.0
2024-10-15 12:20:00,87.12,87.17,87.06,87.08,45793.0,87.12,87.17,87.06,87.08,45793.0
2024-10-15 12:30:00,87.08,87.08,86.83,86.83,56001.0,87.08,87.08,86.83,86.83,56001.0
2024-10-15 12:40:00,86.83,86.86,86.69,86.85,130314.0,86.83,86.86,86.69,86.85,130314.0
2024-10-15 12:50:00,86.86,86.89,86.76,86.79,88015.0,86.86,86.89,86.76,86.79,88015.0
2024-10-15 13:00:00,86.8,86.94,86.79,86.89,60953.0,86.8,86.94,86.79,86.89,60953.0
2024-10-15 13:10:00,86.88,86.97,86.85,86.97,61609.0,86.88,86.97,86.85,86.97,61609.0
2024-10-15 13:20:00,86.97,87.1,86.88,87.08,254736.0,86.97,87.1,86.88,87.08,254736.0
2024-10-15 13:30:00,87.06,87.06,86.92,87.02,55101.0,87.06,87.06,86.92,87.02,55101.0
2024-10-15 13:40:00,87.04,87.08,86.99,87.0,29295.0,87.04,87.08,86.99,87.0,29295.0
2024-10-15 13:50:00,87.01,87.06,86.95,87.01,28776.0,87.01,87.06,86.95,87.01,28776.0
2024-10-15 14:00:00,87.01,87.05,86.94,86.96,31198.0,87.01,87.05,86.94,86.96,31198.0
2024-10-15 14:10:00,86.95,86.97,86.9,86.93,31595.0,86.95,86.97,86.9,86.93,31595.0
2024-10-15 14:20:00,86.92,86.98,86.8,86.84,47494.0,86.92,86.98,86.8,86.84,47494.0
2024-10-15 14:30:00,86.84,86.85,86.72,86.75,38711.0,86.84,86.85,86.72,86.75,38711.0
2024-10-15 14:40:00,86.74,86.75,86.63,86.64,36568.0,86.74,86.75,86.63,86.64,36568.0
2024-10-15 14:50:00,86.64,86.66,86.55,86.63,54537.0,86.64,86.66,86.55,86.63,54537.0
2024-10-15 15:00:00,86.63,86.63,86.5,86.54,73400.0,86.63,86.63,86.5,86.54,73400.0
2024-10-15 15:10:00,86.54,86.65,86.53,86.62,154089.0,86.54,86.65,86.53,86.62,154089.0
2024-10-15 15:20:00,86.62,86.8,86.59,86.76,59814.0,86.62,86.8,86.59,86.76,59814.0
2024-10-15 15:30:00,86.76,86.76,86.64,86.67,62771.0,86.76,86.76,86.64,86.67,62771.0
2024-10-15 15:40:00,86.68,86.74,86.6,86.65,88163.0,86.68,86.74,86.6,86.65,88163.0
2024-10-15 15:50:00,86.65,86.85,86.6,86.78,680573.0,86.65,86.85,86.6,86.78,680573.0
2024-10-16 09:30:00,86.54,87.29,86.44,86.9,166166.0,86.54,87.29,86.44,86.9,166166.0
2024-10-16 09:40:00,86.91,87.11,86.82,87.09,19273.0,86.91,87.11,86.82,87.09,19273.0
2024-10-16 09:50:00,87.11,87.21,86.98,87.12,21622.0,87.11,87.21,86.98,87.12,21622.0
2024-10-16 10:00:00,87.14,87.43,87.11,87.28,60916.0,87.14,87.43,87.11,87.28,60916.0
2024-10-16 10:10:00,87.26,87.32,87.15,87.21,40972.0,87.26,87.32,87.15,87.21,40972.0
2024-10-16 10:20:00,87.2,87.32,87.15,87.23,78659.0,87.2,87.32,87.15,87.23,78659.0
2024-10-16 10:30:00,87.22,87.32,87.13,87.15,30818.0,87.22,87.32,87.13,87.15,30818.0
2024-10-16 10:40:00,87.16,87.18,86.95,87.02,21727.0,87.16,87.18,86.95,87.02,21727.0
2024-10-16 10:50:00,87.03,87.19,87.03,87.12,21890.0,87.03,87.19,87.03,87.12,21890.0
2024-10-16 11:00:00,87.13,87.13,87.01,87.06,82702.0,87.13,87.13,87.01,87.06,82702.0
2024-10-16 11:10:00,87.06,87.09,87.02,87.02,86824.0,87.06,87.09,87.02,87.02,86824.0
2024-10-16 11:20:00,87.01,87.02,86.95,87.0,47812.0,87.01,87.02,86.95,87.0,47812.0
2024-10-16 11:30:00,87.0,87.04,86.98,87.03,35536.0,87.0,87.04,86.98,87.03,35536.0
2024-10-16 11:40:00,87.05,87.15,87.02,87.12,64631.0,87.05,87.15,87.02,87.12,64631.0
2024-10-16 11:50:00,87.11,87.11,86.98,87.0,35825.0,87.11,87.11,86.98,87.0,35825.0
2024-10-16 12:00:00,87.01,87.06,86.99,87.0,38673.0,87.01,87.06,86.99,87.0,38673.0
2024-10-16 12:10:00,87.0,87.01,86.92,86.94,42452.0,87.0,87.01,86.92,86.94,42452.0
2024-10-16 12:20:00,86.94,86.99,86.9,86.98,46960.0,86.94,86.99,86.9,86.98,46960.0
2024-10-16 12:30:00,86.98,87.04,86.95,87.03,30829.0,86.98,87.04,86.95,87.03,30829.0
2024-10-16 12:40:00,87.04,87.07,86.94,86.94,32948.0,87.04,87.07,86.94,86.94,32948.0
2024-10-16 12:50:00,86.95,87.07,86.94,87.02,35153.0,86.95,87.07,86.94,87.02,35153.0
2024-10-16 13:00:00,87.03,87.11,87.01,87.01,37363.0,87.03,87.11,87.01,87.01,37363.0
2024-10-16 13:10:00,87.03,87.06,86.98,86.98,65760.0,87.03,87.06,86.98,86.98,65760.0
2024-10-16 13:20:00,86.98,87.01,86.94,86.97,33877.0,86.98,87.01,86.94,86.97,33877.0
2024-10-16 13:30:00,86.98,87.05,86.97,87.02,39399.0,86.98,87.05,86.97,87.02,39399.0
2024-10-16 13:40:00,87.02,87.08,86.99,87.05,42401.0,87.02,87.08,86.99,87.05,42401.0
2024-10-16 13:50:00,87.06,87.22,87.05,87.16,57621.0,87.06,87.22,87.05,87.16,57621.0
2024-10-16 14:00:00,87.17,87.19,87.11,87.17,45489.0,87.17,87.19,87.11,87.17,45489.0
2024-10-16 14:10:00,87.17,87.2,87.1,87.16,40024.0,87.17,87.2,87.1,87.16,40024.0
2024-10-16 14:20:00,87.15,87.27,87.14,87.26,105651.0,87.15,87.27,87.14,87.26,105651.0
2024-10-16 14:30:00,87.26,87.33,87.26,87.3,45903.0,87.26,87.33,87.26,87.3,45903.0
2024-10-16 14:40:00,87.29,87.31,87.26,87.3,33614.0,87.29,87.31,87.26,87.3,33614.0
2024-10-16 14:50:00,87.3,87.31,87.15,87.16,55451.0,87.3,87.31,87.15,87.16,55451.0
2024-10-16 15:00:00,87.16,87.17,87.12,87.13,43293.0,87.16,87.17,87.12,87.13,43293.0
2024-10-16 15:10:00,87.13,87.19,87.09,87.16,76644.0,87.13,87.19,87.09,87.16,76644.0
2024-10-16 15:20:00,87.15,87.2,87.13,87.19,87255.0,87.15,87.2,87.13,87.19,87255.0
2024-10-16 15:30:00,87.19,87.21,87.11,87.19,133390.0,87.19,87.21,87.11,87.19,133390.0
2024-10-16 15:40:00,87.19,87.2,87.1,87.14,117613.0,87.19,87.2,87.1,87.14,117613.0
2024-10-16 15:50:00,87.14,87.19,86.93,87.01,493246.0,87.14,87.19,86.93,87.01,493246.0
2024-10-17 09:30:00,87.31,87.44,87.06,87.13,98243.0,87.31,87.44,87.06,87.13,98243.0
2024-10-17 09:40:00,87.17,87.27,87.02,87.05,30731.0,87.17,87.27,87.02,87.05,30731.0
2024-10-17 09:50:00,87.05,87.27,87.0,87.22,28361.0,87.05,87.27,87.0,87.22,28361.0
2024-10-17 10:00:00,87.23,87.33,87.1,87.23,105307.0,87.23,87.33,87.1,87.23,105307.0
2024-10-17 10:10:00,87.24,87.26,87.08,87.08,79594.0,87.24,87.26,87.08,87.08,79594.0
2024-10-17 10:20:00,87.07,87.11,86.91,86.92,37800.0,87.07,87.11,86.91,86.92,37800.0
2024-10-17 10:30:00,86.93,87.06,86.92,87.04,35877.0,86.93,87.06,86.92,87.04,35877.0
2024-10-17 10:40:00,87.05,87.1,87.02,87.07,32023.0,87.05,87.1,87.02,87.07,32023.0
2024-10-17 10:50:00,87.08,87.1,87.03,87.09,41599.0,87.08,87.1,87.03,87.09,41599.0
2024-10-17 11:00:00,87.1,87.15,86.99,87.14,87650.0,87.1,87.15,86.99,87.14,87650.0
2024-10-17 11:10:00,87.14,87.24,87.11,87.17,52231.0,87.14,87.24,87.11,87.17,52231.0
2024-10-17 11:20:00,87.15,87.16,87.04,87.12,35801.0,87.15,87.16,87.04,87.12,35801.0
2024-10-17 11:30:00,87.13,87.22,87.13,87.21,26692.0,87.13,87.22,87.13,87.21,26692.0
2024-10-17 11:40:00,87.22,87.25,87.18,87.19,24225.0,87.22,87.25,87.18,87.19,24225.0
2024-10-17 11:50:00,87.19,87.26,87.17,87.21,19407.0,87.19,87.26,87.17,87.21,19407.0
2024-10-17 12:00:00,87.21,87.26,87.12,87.13,33683.0,87.21,87.26,87.12,87.13,33683.0
2024-10-17 12:10:00,87.13,87.13,86.91,87.0,74772.0,87.13,87.13,86.91,87.0,74772.0
2024-10-17 12:20:00,87.02,87.02,86.89,86.98,32880.0,87.02,87.02,86.89,86.98,32880.0
2024-10-17 12:30:00,86.98,86.99,86.89,86.9,30506.0,86.98,86.99,86.89,86.9,30506.0
2024-10-17 12:40:00,86.89,86.94,86.87,86.88,40622.0,86.89,86.94,86.87,86.88,40622.0
2024-10-17 12:50:00,86.9,86.95,86.89,86.92,44952.0,86.9,86.95,86.89,86.92,44952.0
2024-10-17 13:00:00,86.92,87.0,86.91,86.96,50777.0,86.92,87.0,86.91,86.96,50777.0
2024-10-17 13:10:00,86.96,87.0,86.93,86.93,31566.0,86.96,87.0,86.93,86.93,31566.0
2024-10-17 13:20:00,86.95,86.97,86.87,86.89,24724.0,86.95,86.97,86.87,86.89,24724.0
2024-10-17 13:30:00,86.89,86.93,86.82,86.92,31772.0,86.89,86.93,86.82,86.92,31772.0
2024-10-17 13:40:00,86.93,87.01,86.9,87.01,32190.0,86.93,87.01,86.9,87.01,32190.0
2024-10-17 13:50:00,87.01,87.01,86.94,86.97,45887.0,87.01,87.01,86.94,86.97,45887.0
2024-10-17 14:00:00,86.97,86.99,86.8,86.82,49244.0,86.97,86.99,86.8,86.82,49244.0
2024-10-17 14:10:00,86.82,86.85,86.72,86.81,299204.0,86.82,86.85,86.72,86.81,299204.0
2024-10-17 14:20:00,86.83,86.93,86.78,86.78,41895.0,86.83,86.93,86.78,86.78,41895.0
2024-10-17 14:30:00,86.78,86.84,86.75,86.82,35783.0,86.78,86.84,86.75,86.82,35783.0
2024-10-17 14:40:00,86.82,86.83,86.71,86.71,48944.0,86.82,86.83,86.71,86.71,48944.0
2024-10-17 14:50:00,86.72,86.76,86.66,86.69,41423.0,86.72,86.76,86.66,86.69,41423.0
2024-10-17 15:00:00,86.67,86.73,86.59,86.6,42292.0,86.67,86.73,86.59,86.6,42292.0
2024-10-17 15:10:00,86.61,86.63,86.53,86.53,81348.0,86.61,86.63,86.53,86.53,81348.0
2024-10-17 15:20:00,86.54,86.58,86.52,86.54,61540.0,86.54,86.58,86.52,86.54,61540.0
2024-10-17 15:30:00,86.54,86.59,86.42,86.54,84956.0,86.54,86.59,86.42,86.54,84956.0
2024-10-17 15:40:00,86.54,86.63,86.53,86.62,102999.0,86.54,86.63,86.53,86.62,102999.0
2024-10-17 15:50:00,86.63,86.64,86.42,86.42,409631.0,86.63,86.64,86.42,86.42,409631.0
2024-10-18 09:30:00,86.12,87.3,85.5,87.3,733985.0,86.12,87.3,85.5,87.3,733985.0
2024-10-18 09:40:00,87.28,87.51,87.0,87.26,202221.0,87.28,87.51,87.0,87.26,202221.0
2024-10-18 09:50:00,87.29,87.56,87.1,87.37,162626.0,87.29,87.56,87.1,87.37,162626.0
2024-10-18 10:00:00,87.37,87.74,87.28,87.62,130030.0,87.37,87.74,87.28,87.62,130030.0
2024-10-18 10:10:00,87.63,87.99,87.63,87.87,130917.0,87.63,87.99,87.63,87.87,130917.0
2024-10-18 10:20:00,87.87,87.87,87.54,87.84,130828.0,87.87,87.87,87.54,87.84,130828.0
2024-10-18 10:30:00,87.85,87.93,87.71,87.92,77182.0,87.85,87.93,87.71,87.92,77182.0
2024-10-18 10:40:00,87.92,88.02,87.84,88.02,109335.0,87.92,88.02,87.84,88.02,109335.0
2024-10-18 10:50:00,88.01,88.05,87.76,87.78,115616.0,88.01,88.05,87.76,87.78,115616.0
2024-10-18 11:00:00,87.79,87.82,87.65,87.66,127029.0,87.79,87.82,87.65,87.66,127029.0
2024-10-18 11:10:00,87.67,87.95,87.65,87.9,81108.0,87.67,87.95,87.65,87.9,81108.0
2024-10-18 11:20:00,87.91,87.93,87.84,87.88,75064.0,87.91,87.93,87.84,87.88,75064.0
2024-10-18 11:30:00,87.89,88.05,87.85,88.01,76854.0,87.89,88.05,87.85,88.01,76854.0
2024-10-18 11:40:00,88.01,88.25,87.98,88.2,44693.0,88.01,88.25,87.98,88.2,44693.0
2024-10-18 11:50:00,88.2,88.27,88.13,88.18,46005.0,88.2,88.27,88.13,88.18,46005.0
2024-10-18 12:00:00,88.2,88.39,88.2,88.33,52965.0,88.2,88.39,88.2,88.33,52965.0
2024-10-18 12:10:00,88.33,88.42,88.27,88.39,72467.0,88.33,88.42,88.27,88.39,72467.0
2024-10-18 12:20:00,88.4,88.44,88.36,88.38,66525.0,88.4,88.44,88.36,88.38,66525.0
2024-10-18 12:30:00,88.37,88.5,88.36,88.5,52351.0,88.37,88.5,88.36,88.5,52351.0
2024-10-18 12:40:00,88.5,88.58,88.45,88.48,44811.0,88.5,88.58,88.45,88.48,44811.0
2024-10-18 12:50:00,88.48,88.59,88.28,88.29,81179.0,88.48,88.59,88.28,88.29,81179.0
2024-10-18 13:00:00,88.29,88.34,88.2,88.26,63022.0,88.29,88.34,88.2,88.26,63022.0
2024-10-18 13:10:00,88.25,88.35,88.2,88.35,42042.0,88.25,88.35,88.2,88.35,42042.0
2024-10-18 13:20:00,88.38,88.48,88.32,88.44,73236.0,88.38,88.48,88.32,88.44,73236.0
2024-10-18 13:30:00,88.44,88.57,88.42,88.43,95184.0,88.44,88.57,88.42,88.43,95184.0
2024-10-18 13:40:00,88.42,88.49,88.41,88.41,15855.0,88.42,88.49,88.41,88.41,15855.0
2024-10-18 13:50:00,88.42,88.48,88.35,88.38,29418.0,88.42,88.48,88.35,88.38,29418.0
2024-10-18 14:00:00,88.38,88.47,88.28,88.45,34550.0,88.38,88.47,88.28,88.45,34550.0
2024-10-18 14:10:00,88.45,88.71,88.43,88.65,77465.0,88.45,88.71,88.43,88.65,77465.0
2024-10-18 14:20:00,88.65,88.7,88.62,88.62,32736.0,88.65,88.7,88.62,88.62,32736.0
2024-10-18 14:30:00,88.63,88.64,88.44,88.55,49866.0,88.63,88.64,88.44,88.55,49866.0
2024-10-18 14:40:00,88.55,88.57,88.5,88.56,42490.0,88.55,88.57,88.5,88.56,42490.0
2024-10-18 14:50:00,88.56,88.59,88.49,88.51,42755.0,88.56,88.59,88.49,88.51,42755.0
2024-10-18 15:00:00,88.5,88.58,88.41,88.41,120520.0,88.5,88.58,88.41,88.41,120520.0
2024-10-18 15:10:00,88.4,88.45,88.34,88.4,49451.0,88.4,88.45,88.34,88.4,49451.0
2024-10-18 15:20:00,88.39,88.5,88.33,88.46,104610.0,88.39,88.5,88.33,88.46,104610.0
2024-10-18 15:30:00,88.45,88.45,88.27,88.36,68130.0,88.45,88.45,88.27,88.36,68130.0
2024-10-18 15:40:00,88.35,88.36,88.19,88.23,95791.0,88.35,88.36,88.19,88.23,95791.0
2024-10-18 15:50:00,88.23,88.23,88.03,88.07,351408.0,88.23,88.23,88.03,88.07,351408.0
2024-10-21 09:30:00,88.08,88.66,87.86,88.54,332901.0,88.08,88.66,87.86,88.54,332901.0
2024-10-21 09:40:00,88.53,88.56,88.03,88.23,118314.0,88.53,88.56,88.03,88.23,118314.0
2024-10-21 09:50:00,88.2,88.22,88.04,88.18,53072.0,88.2,88.22,88.04,88.18,53072.0
2024-10-21 10:00:00,88.16,88.57,88.08,88.57,94646.0,88.16,88.57,88.08,88.57,94646.0
2024-10-21 10:10:00,88.57,88.79,88.54,88.75,171302.0,88.57,88.79,88.54,88.75,171302.0
2024-10-21 10:20:00,88.75,88.76,88.56,88.58,122374.0,88.75,88.76,88.56,88.58,122374.0
2024-10-21 10:30:00,88.58,88.76,88.55,88.74,99270.0,88.58,88.76,88.55,88.74,99270.0
2024-10-21 10:40:00,88.73,88.73,88.43,88.59,97592.0,88.73,88.73,88.43,88.59,97592.0
2024-10-21 10:50:00,88.58,88.75,88.5,88.75,107555.0,88.58,88.75,88.5,88.75,107555.0
2024-10-21 11:00:00,88.75,88.75,88.22,88.26,86509.0,88.75,88.75,88.22,88.26,86509.0
2024-10-21 11:10:00,88.28,88.3,88.15,88.24,40252.0,88.28,88.3,88.15,88.24,40252.0
2024-10-21 11:20:00,88.23,88.31,88.13,88.14,73226.0,88.23,88.31,88.13,88.14,73226.0
2024-10-21 11:30:00,88.14,88.26,88.12,88.23,54927.0,88.14,88.26,88.12,88.23,54927.0
2024-10-21 11:40:00,88.23,88.36,88.22,88.36,57147.0,88.23,88.36,88.22,88.36,57147.0
2024-10-21 11:50:00,88.36,88.45,88.35,88.39,36262.0,88.36,88.45,88.35,88.39,36262.0
2024-10-21 12:00:00,88.4,88.43,88.31,88.38,40273.0,88.4,88.43,88.31,88.38,40273.0
2024-10-21 12:10:00,88.39,88.49,88.37,88.42,42200.0,88.39,88.49,88.37,88.42,42200.0
2024-10-21 12:20:00,88.42,88.45,88.37,88.41,33059.0,88.42,88.45,88.37,88.41,33059.0
2024-10-21 12:30:00,88.41,88.42,88.3,88.33,35449.0,88.41,88.42,88.3,88.33,35449.0
2024-10-21 12:40:00,88.33,88.44,88.33,88.4,56609.0,88.33,88.44,88.33,88.4,56609.0
2024-10-21 12:50:00,88.41,88.52,88.36,88.52,34955.0,88.41,88.52,88.36,88.52,34955.0
2024-10-21 13:00:00,88.52,88.6,88.51,88.52,38024.0,88.52,88.6,88.51,88.52,38024.0
2024-10-21 13:10:00,88.52,88.53,88.31,88.33,44760.0,88.52,88.53,88.31,88.33,44760.0
2024-10-21 13:20:00,88.33,88.36,88.31,88.33,38445.0,88.33,88.36,88.31,88.33,38445.0
2024-10-21 13:30:00,88.33,88.41,88.29,88.4,42281.0,88.33,88.41,88.29,88.4,42281.0
2024-10-21 13:40:00,88.4,88.46,88.33,88.45,55863.0,88.4,88.46,88.33,88.45,55863.0
2024-10-21 13:50:00,88.45,88.51,88.45,88.5,34286.0,88.45,88.51,88.45,88.5,34286.0
2024-10-21 14:00:00,88.5,88.5,88.44,88.48,38300.0,88.5,88.5,88.44,88.48,38300.0
2024-10-21 14:10:00,88.48,88.48,88.3,88.33,36316.0,88.48,88.48,88.3,88.33,36316.0
2024-10-21 14:20:00,88.33,88.35,88.25,88.28,47626.0,88.33,88.35,88.25,88.28,47626.0
2024-10-21 14:30:00,88.28,88.3,88.24,88.25,41729.0,88.28,88.3,88.24,88.25,41729.0
2024-10-21 14:40:00,88.25,88.26,88.21,88.25,28681.0,88.25,88.26,88.21,88.25,28681.0
2024-10-21 14:50:00,88.26,88.39,88.24,88.38,75457.0,88.26,88.39,88.24,88.38,75457.0
2024-10-21 15:00:00,88.38,88.38,88.22,88.28,47638.0,88.38,88.38,88.22,88.28,47638.0
2024-10-21 15:10:00,88.27,88.37,88.24,88.33,57462.0,88.27,88.37,88.24,88.33,57462.0
2024-10-21 15:20:00,88.33,88.36,88.23,88.29,81597.0,88.33,88.36,88.23,88.29,81597.0
2024-10-21 15:30:00,88.29,88.29,88.04,88.04,99672.0,88.29,88.29,88.04,88.04,99672.0
2024-10-21 15:40:00,88.03,88.09,87.99,88.06,126071.0,88.03,88.09,87.99,88.06,126071.0
2024-10-21 15:50:00,88.05,88.07,87.86,88.07,418327.0,88.05,88.07,87.86,88.07,418327.0
2024-10-22 09:30:00,87.31,87.98,87.12,87.78,209239.0,87.31,87.98,87.12,87.78,209239.0
2024-10-22 09:40:00,87.76,88.08,87.66,88.07,59165.0,87.76,88.08,87.66,88.07,59165.0
2024-10-22 09:50:00,88.05,88.07,87.75,87.97,59839.0,88.05,88.07,87.75,87.97,59839.0
2024-10-22 10:00:00,87.97,88.14,87.92,88.0,82178.0,87.97,88.14,87.92,88.0,82178.0
2024-10-22 10:10:00,88.01,88.02,87.8,87.94,130686.0,88.01,88.02,87.8,87.94,130686.0
2024-10-22 10:20:00,87.94,88.0,87.74,87.77,49711.0,87.94,88.0,87.74,87.77,49711.0
2024-10-22 10:30:00,87.74,87.74,87.53,87.59,101068.0,87.74,87.74,87.53,87.59,101068.0
2024-10-22 10:40:00,87.59,87.79,87.56,87.73,53410.0,87.59,87.79,87.56,87.73,53410.0
2024-10-22 10:50:00,87.73,88.02,87.71,88.0,63248.0,87.73,88.02,87.71,88.0,63248.0
2024-10-22 11:00:00,88.01,88.07,87.93,88.03,44801.0,88.01,88.07,87.93,88.03,44801.0
2024-10-22 11:10:00,88.03,88.18,87.99,88.18,53933.0,88.03,88.18,87.99,88.18,53933.0
2024-10-22 11:20:00,88.18,88.29,88.11,88.25,42110.0,88.18,88.29,88.11,88.25,42110.0
2024-10-22 11:30:00,88.27,88.31,88.21,88.25,61054.0,88.27,88.31,88.21,88.25,61054.0
2024-10-22 11:40:00,88.26,88.27,88.21,88.25,25705.0,88.26,88.27,88.21,88.25,25705.0
2024-10-22 11:50:00,88.25,88.3,88.13,88.13,41030.0,88.25,88.3,88.13,88.13,41030.0
2024-10-22 12:00:00,88.14,88.28,88.14,88.24,39619.0,88.14,88.28,88.14,88.24,39619.0
2024-10-22 12:10:00,88.23,88.28,88.19,88.2,35806.0,88.23,88.28,88.19,88.2,35806.0
2024-10-22 12:20:00,88.2,88.33,88.15,88.26,107554.0,88.2,88.33,88.15,88.26,107554.0
2024-10-22 12:30:00,88.27,88.31,88.14,88.21,60101.0,88.27,88.31,88.14,88.21,60101.0
2024-10-22 12:40:00,88.22,88.24,88.04,88.07,71896.0,88.22,88.24,88.04,88.07,71896.0
2024-10-22 12:50:00,88.08,88.24,88.07,88.14,58318.0,88.08,88.24,88.07,88.14,58318.0
2024-10-22 13:00:00,88.15,88.23,88.11,88.22,44929.0,88.15,88.23,88.11,88.22,44929.0
2024-10-22 13:10:00,88.23,88.27,88.17,88.17,37626.0,88.23,88.27,88.17,88.17,37626.0
2024-10-22 13:20:00,88.17,88.31,88.16,88.28,40431.0,88.17,88.31,88.16,88.28,40431.0
2024-10-22 13:30:00,88.28,88.36,88.23,88.32,53642.0,88.28,88.36,88.23,88.32,53642.0
2024-10-22 13:40:00,88.33,88.39,88.29,88.33,25555.0,88.33,88.39,88.29,88.33,25555.0
2024-10-22 13:50:00,88.34,88.43,88.33,88.38,86108.0,88.34,88.43,88.33,88.38,86108.0
2024-10-22 14:00:00,88.38,88.42,88.17,88.21,103529.0,88.38,88.42,88.17,88.21,103529.0
2024-10-22 14:10:00,88.2,88.28,88.13,88.21,69878.0,88.2,88.28,88.13,88.21,69878.0
2024-10-22 14:20:00,88.2,88.22,88.1,88.13,33801.0,88.2,88.22,88.1,88.13,33801.0
2024-10-22 14:30:00,88.12,88.16,87.68,88.07,75149.0,88.12,88.16,87.68,88.07,75149.0
2024-10-22 14:40:00,88.08,88.1,88.01,88.1,55232.0,88.08,88.1,88.01,88.1,55232.0
2024-10-22 14:50:00,88.11,88.14,88.06,88.09,64071.0,88.11,88.14,88.06,88.09,64071.0
2024-10-22 15:00:00,88.08,88.1,88.02,88.08,120048.0,88.08,88.1,88.02,88.08,120048.0
2024-10-22 15:10:00,88.08,88.09,87.96,88.01,88753.0,88.08,88.09,87.96,88.01,88753.0
2024-10-22 15:20:00,88.02,88.02,87.88,87.91,109008.0,88.02,88.02,87.88,87.91,109008.0
2024-10-22 15:30:00,87.91,88.01,87.88,87.88,133316.0,87.91,88.01,87.88,87.88,133316.0
2024-10-22 15:40:00,87.88,88.09,87.87,87.98,144241.0,87.88,88.09,87.87,87.98,144241.0
2024-10-22 15:50:00,87.97,88.09,87.93,88.02,490054.0,87.97,88.09,87.93,88.02,490054.0
2024-10-23 09:30:00,85.28,85.8,83.89,85.01,1336210.0,85.28,85.8,83.89,85.01,1336210.0
2024-10-23 09:40:00,84.98,85.02,84.41,84.79,736034.0,84.98,85.02,84.41,84.79,736034.0
2024-10-23 09:50:00,84.77,85.0,84.22,84.31,399394.0,84.77,85.0,84.22,84.31,399394.0
2024-10-23 10:00:00,84.31,84.5,83.27,83.59,602254.0,84.31,84.5,83.27,83.59,602254.0
2024-10-23 10:10:00,83.62,84.0,83.44,83.83,414733.0,83.62,84.0,83.44,83.83,414733.0
2024-10-23 10:20:00,83.85,84.16,83.64,84.05,403532.0,83.85,84.16,83.64,84.05,403532.0
2024-10-23 10:30:00,84.01,84.49,84.0,84.3,337435.0,84.01,84.49,84.0,84.3,337435.0
2024-10-23 10:40:00,84.29,84.5,83.85,84.18,155469.0,84.29,84.5,83.85,84.18,155469.0
2024-10-23 10:50:00,84.2,84.29,83.82,83.83,161533.0,84.2,84.29,83.82,83.83,161533.0
2024-10-23 11:00:00,83.84,83.96,83.57,83.79,125768.0,83.84,83.96,83.57,83.79,125768.0
2024-10-23 11:10:00,83.8,83.88,83.56,83.67,116362.0,83.8,83.88,83.56,83.67,116362.0
2024-10-23 11:20:00,83.68,84.01,83.67,83.85,182869.0,83.68,84.01,83.67,83.85,182869.0
2024-10-23 11:30:00,83.89,84.18,83.83,84.18,151823.0,83.89,84.18,83.83,84.18,151823.0
2024-10-23 11:40:00,84.17,84.29,84.07,84.26,376231.0,84.17,84.29,84.07,84.26,376231.0
2024-10-23 11:50:00,84.25,84.45,84.22,84.36,187895.0,84.25,84.45,84.22,84.36,187895.0
2024-10-23 12:00:00,84.35,85.25,84.32,85.24,581110.0,84.35,85.25,84.32,85.24,581110.0
2024-10-23 12:10:00,85.24,85.51,85.07,85.4,563891.0,85.24,85.51,85.07,85.4,563891.0
2024-10-23 12:20:00,85.4,85.5,85.28,85.47,258023.0,85.4,85.5,85.28,85.47,258023.0
2024-10-23 12:30:00,85.48,85.69,85.32,85.67,280584.0,85.48,85.69,85.32,85.67,280584.0
2024-10-23 12:40:00,85.68,85.85,85.61,85.78,223355.0,85.68,85.85,85.61,85.78,223355.0
2024-10-23 12:50:00,85.79,85.94,85.64,85.75,187304.0,85.79,85.94,85.64,85.75,187304.0
2024-10-23 13:00:00,85.75,86.33,85.73,86.31,228914.0,85.75,86.33,85.73,86.31,228914.0
2024-10-23 13:10:00,86.34,86.37,85.99,86.14,253166.0,86.34,86.37,85.99,86.14,253166.0
2024-10-23 13:20:00,86.13,86.62,86.13,86.48,450671.0,86.13,86.62,86.13,86.48,450671.0
2024-10-23 13:30:00,86.47,86.65,86.23,86.48,223176.0,86.47,86.65,86.23,86.48,223176.0
2024-10-23 13:40:00,86.47,86.92,86.45,86.92,146553.0,86.47,86.92,86.45,86.92,146553.0
2024-10-23 13:50:00,86.92,87.33,86.9,87.25,529660.0,86.92,87.33,86.9,87.25,529660.0
2024-10-23 14:00:00,87.25,87.25,86.58,86.68,453677.0,87.25,87.25,86.58,86.68,453677.0
2024-10-23 14:10:00,86.71,86.81,86.18,86.18,223545.0,86.71,86.81,86.18,86.18,223545.0
2024-10-23 14:20:00,86.19,86.38,86.08,86.31,154480.0,86.19,86.38,86.08,86.31,154480.0
2024-10-23 14:30:00,86.32,86.54,86.27,86.42,172201.0,86.32,86.54,86.27,86.42,172201.0
2024-10-23 14:40:00,86.42,86.81,86.42,86.78,224600.0,86.42,86.81,86.42,86.78,224600.0
2024-10-23 14:50:00,86.78,86.92,86.69,86.86,143453.0,86.78,86.92,86.69,86.86,143453.0
2024-10-23 15:00:00,86.85,87.01,86.83,87.0,160267.0,86.85,87.01,86.83,87.0,160267.0
2024-10-23 15:10:00,86.99,87.06,86.88,87.03,203280.0,86.99,87.06,86.88,87.03,203280.0
2024-10-23 15:20:00,87.03,87.1,86.95,87.04,173346.0,87.03,87.1,86.95,87.04,173346.0
2024-10-23 15:30:00,87.05,87.34,87.02,87.29,308615.0,87.05,87.34,87.02,87.29,308615.0
2024-10-23 15:40:00,87.29,87.42,87.1,87.17,318484.0,87.29,87.42,87.1,87.17,318484.0
2024-10-23 15:50:00,87.18,87.58,87.13,87.46,1226245.0,87.18,87.58,87.13,87.46,1226245.0
2024-10-24 09:30:00,88.37,88.7,87.43,87.62,286212.0,88.37,88.7,87.43,87.62,286212.0
2024-10-24 09:40:00,87.67,88.06,87.56,87.91,94628.0,87.67,88.06,87.56,87.91,94628.0
2024-10-24 09:50:00,87.91,88.14,87.62,87.77,107794.0,87.91,88.14,87.62,87.77,107794.0
2024-10-24 10:00:00,87.79,87.9,87.3,87.33,134537.0,87.79,87.9,87.3,87.33,134537.0
2024-10-24 10:10:00,87.31,87.31,86.43,86.57,342121.0,87.31,87.31,86.43,86.57,342121.0
2024-10-24 10:20:00,86.57,86.75,86.1,86.1,172205.0,86.57,86.75,86.1,86.1,172205.0
2024-10-24 10:30:00,86.08,86.43,85.96,85.98,181649.0,86.08,86.43,85.96,85.98,181649.0
2024-10-24 10:40:00,85.99,86.64,85.9,86.45,225577.0,85.99,86.64,85.9,86.45,225577.0
2024-10-24 10:50:00,86.45,86.47,86.24,86.35,140683.0,86.45,86.47,86.24,86.35,140683.0
2024-10-24 11:00:00,86.35,86.4,86.18,86.2,87388.0,86.35,86.4,86.18,86.2,87388.0
2024-10-24 11:10:00,86.19,86.35,86.01,86.04,93539.0,86.19,86.35,86.01,86.04,93539.0
2024-10-24 11:20:00,86.04,86.09,85.67,85.88,126270.0,86.04,86.09,85.67,85.88,126270.0
2024-10-24 11:30:00,85.88,85.91,85.7,85.72,79482.0,85.88,85.91,85.7,85.72,79482.0
2024-10-24 11:40:00,85.72,85.8,85.55,85.59,152521.0,85.72,85.8,85.55,85.59,152521.0
2024-10-24 11:50:00,85.59,86.01,85.58,85.89,105121.0,85.59,86.01,85.58,85.89,105121.0
2024-10-24 12:00:00,85.87,85.9,85.74,85.77,105634.0,85.87,85.9,85.74,85.77,105634.0
2024-10-24 12:10:00,85.77,85.88,85.67,85.77,104495.0,85.77,85.88,85.67,85.77,104495.0
2024-10-24 12:20:00,85.76,85.76,85.67,85.7,65390.0,85.76,85.76,85.67,85.7,65390.0
2024-10-24 12:30:00,85.7,86.0,85.67,85.93,126192.0,85.7,86.0,85.67,85.93,126192.0
2024-10-24 12:40:00,85.92,85.93,85.67,85.74,85240.0,85.92,85.93,85.67,85.74,85240.0
2024-10-24 12:50:00,85.74,85.94,85.72,85.86,65170.0,85.74,85.94,85.72,85.86,65170.0
2024-10-24 13:00:00,85.86,85.88,85.66,85.67,128406.0,85.86,85.88,85.66,85.67,128406.0
2024-10-24 13:10:00,85.67,85.77,85.66,85.67,67622.0,85.67,85.77,85.66,85.67,67622.0
2024-10-24 13:20:00,85.66,85.69,85.57,85.65,77111.0,85.66,85.69,85.57,85.65,77111.0
2024-10-24 13:30:00,85.64,85.64,85.46,85.48,98387.0,85.64,85.64,85.46,85.48,98387.0
2024-10-24 13:40:00,85.48,85.65,85.47,85.58,97999.0,85.48,85.65,85.47,85.58,97999.0
2024-10-24 13:50:00,85.58,85.75,85.53,85.74,100990.0,85.58,85.75,85.53,85.74,100990.0
2024-10-24 14:00:00,85.75,85.98,85.75,85.87,149685.0,85.75,85.98,85.75,85.87,149685.0
2024-10-24 14:10:00,85.87,86.07,85.79,85.97,118579.0,85.87,86.07,85.79,85.97,118579.0
2024-10-24 14:20:00,85.96,86.0,85.84,85.9,99049.0,85.96,86.0,85.84,85.9,99049.0
2024-10-24 14:30:00,85.91,86.0,85.88,85.89,80171.0,85.91,86.0,85.88,85.89,80171.0
2024-10-24 14:40:00,85.89,85.99,85.82,85.9,142247.0,85.89,85.99,85.82,85.9,142247.0
2024-10-24 14:50:00,85.9,85.94,85.77,85.86,176454.0,85.9,85.94,85.77,85.86,176454.0
2024-10-24 15:00:00,85.86,85.86,85.59,85.61,120065.0,85.86,85.86,85.59,85.61,120065.0
2024-10-24 15:10:00,85.62,85.8,85.61,85.69,159540.0,85.62,85.8,85.61,85.69,159540.0
2024-10-24 15:20:00,85.68,85.7,85.51,85.54,133465.0,85.68,85.7,85.51,85.54,133465.0
2024-10-24 15:30:00,85.54,85.56,85.34,85.48,212571.0,85.54,85.56,85.34,85.48,212571.0
2024-10-24 15:40:00,85.48,85.55,85.41,85.44,372339.0,85.48,85.55,85.41,85.44,372339.0
2024-10-24 15:50:00,85.45,85.46,85.03,85.12,1050515.0,85.45,85.46,85.03,85.12,1050515.0
2024-10-25 09:30:00,85.25,85.57,84.41,84.65,226984.0,85.25,85.57,84.41,84.65,226984.0
2024-10-25 09:40:00,84.65,84.7,83.88,83.91,226020.0,84.65,84.7,83.88,83.91,226020.0
2024-10-25 09:50:00,83.91,84.04,83.59,83.87,217584.0,83.91,84.04,83.59,83.87,217584.0
2024-10-25 10:00:00,83.86,84.32,83.74,83.96,221865.0,83.86,84.32,83.74,83.96,221865.0
2024-10-25 10:10:00,83.95,84.67,83.95,84.61,231159.0,83.95,84.67,83.95,84.61,231159.0
2024-10-25 10:20:00,84.6,85.0,84.6,84.93,143440.0,84.6,85.0,84.6,84.93,143440.0
2024-10-25 10:30:00,84.92,85.06,84.84,84.93,59564.0,84.92,85.06,84.84,84.93,59564.0
2024-10-25 10:40:00,84.92,85.19,84.88,85.19,69012.0,84.92,85.19,84.88,85.19,69012.0
2024-10-25 10:50:00,85.18,85.35,85.12,85.23,61164.0,85.18,85.35,85.12,85.23,61164.0
2024-10-25 11:00:00,85.22,85.38,84.96,85.01,103637.0,85.22,85.38,84.96,85.01,103637.0
2024-10-25 11:10:00,85.01,85.23,84.98,84.99,51200.0,85.01,85.23,84.98,84.99,51200.0
2024-10-25 11:20:00,85.01,85.04,84.7,84.73,117010.0,85.01,85.04,84.7,84.73,117010.0
2024-10-25 11:30:00,84.73,84.74,84.51,84.56,44751.0,84.73,84.74,84.51,84.56,44751.0
2024-10-25 11:40:00,84.56,84.7,84.47,84.7,79314.0,84.56,84.7,84.47,84.7,79314.0
2024-10-25 11:50:00,84.69,84.7,84.59,84.66,50213.0,84.69,84.7,84.59,84.66,50213.0
2024-10-25 12:00:00,84.66,84.71,84.62,84.68,53987.0,84.66,84.71,84.62,84.68,53987.0
2024-10-25 12:10:00,84.67,84.68,84.5,84.56,47904.0,84.67,84.68,84.5,84.56,47904.0
2024-10-25 12:20:00,84.56,84.65,84.55,84.63,43981.0,84.56,84.65,84.55,84.63,43981.0
2024-10-25 12:30:00,84.61,84.75,84.47,84.47,55198.0,84.61,84.75,84.47,84.47,55198.0
2024-10-25 12:40:00,84.47,84.68,84.47,84.52,59259.0,84.47,84.68,84.47,84.52,59259.0
2024-10-25 12:50:00,84.52,84.56,84.38,84.45,54499.0,84.52,84.56,84.38,84.45,54499.0
2024-10-25 13:00:00,84.45,84.58,84.42,84.57,51034.0,84.45,84.58,84.42,84.57,51034.0
2024-10-25 13:10:00,84.58,84.62,84.45,84.46,39246.0,84.58,84.62,84.45,84.46,39246.0
2024-10-25 13:20:00,84.46,84.5,84.41,84.48,32101.0,84.46,84.5,84.41,84.48,32101.0
2024-10-25 13:30:00,84.48,84.5,84.35,84.44,27516.0,84.48,84.5,84.35,84.44,27516.0
2024-10-25 13:40:00,84.43,84.43,84.21,84.33,32956.0,84.43,84.43,84.21,84.33,32956.0
2024-10-25 13:50:00,84.31,84.42,84.29,84.34,34004.0,84.31,84.42,84.29,84.34,34004.0
2024-10-25 14:00:00,84.34,84.38,84.24,84.31,25918.0,84.34,84.38,84.24,84.31,25918.0
2024-10-25 14:10:00,84.3,84.42,84.27,84.42,38440.0,84.3,84.42,84.27,84.42,38440.0
2024-10-25 14:20:00,84.41,84.63,84.4,84.6,63494.0,84.41,84.63,84.4,84.6,63494.0
2024-10-25 14:30:00,84.59,84.64,84.54,84.6,52542.0,84.59,84.64,84.54,84.6,52542.0
2024-10-25 14:40:00,84.6,84.71,84.54,84.69,49840.0,84.6,84.71,84.54,84.69,49840.0
2024-10-25 14:50:00,84.68,84.84,84.61,84.84,91644.0,84.68,84.84,84.61,84.84,91644.0
2024-10-25 15:00:00,84.84,84.94,84.78,84.87,137730.0,84.84,84.94,84.78,84.87,137730.0
2024-10-25 15:10:00,84.87,84.87,84.72,84.78,59571.0,84.87,84.87,84.72,84.78,59571.0
2024-10-25 15:20:00,84.77,84.82,84.72,84.73,58916.0,84.77,84.82,84.72,84.73,58916.0
2024-10-25 15:30:00,84.73,84.82,84.61,84.76,142431.0,84.73,84.82,84.61,84.76,142431.0
2024-10-25 15:40:00,84.78,84.84,84.69,84.7,116992.0,84.78,84.84,84.69,84.7,116992.0
2024-10-25 15:50:00,84.71,84.8,84.64,84.74,558595.0,84.71,84.8,84.64,84.74,558595.0
2024-10-28 09:30:00,85.0,85.52,84.88,85.28,135781.0,85.0,85.52,84.88,85.28,135781.0
2024-10-28 09:40:00,85.28,85.57,85.27,85.41,64084.0,85.28,85.57,85.27,85.41,64084.0
2024-10-28 09:50:00,85.41,85.45,85.19,85.34,60158.0,85.41,85.45,85.19,85.34,60158.0
2024-10-28 10:00:00,85.31,85.39,85.02,85.15,36416.0,85.31,85.39,85.02,85.15,36416.0
2024-10-28 10:10:00,85.16,85.23,84.97,84.98,41465.0,85.16,85.23,84.97,84.98,41465.0
2024-10-28 10:20:00,84.99,85.04,84.89,85.03,48733.0,84.99,85.04,84.89,85.03,48733.0
2024-10-28 10:30:00,85.03,85.12,84.98,85.08,38069.0,85.03,85.12,84.98,85.08,38069.0
2024-10-28 10:40:00,85.08,85.08,84.91,85.01,32286.0,85.08,85.08,84.91,85.01,32286.0
2024-10-28 10:50:00,85.0,85.14,84.98,85.11,36262.0,85.0,85.14,84.98,85.11,36262.0
2024-10-28 11:00:00,85.1,85.35,85.06,85.16,54545.0,85.1,85.35,85.06,85.16,54545.0
2024-10-28 11:10:00,85.14,85.15,84.83,84.9,68935.0,85.14,85.15,84.83,84.9,68935.0
2024-10-28 11:20:00,84.9,85.02,84.87,84.88,31629.0,84.9,85.02,84.87,84.88,31629.0
2024-10-28 11:30:00,84.86,84.92,84.82,84.86,27936.0,84.86,84.92,84.82,84.86,27936.0
2024-10-28 11:40:00,84.85,84.88,84.66,84.86,30201.0,84.85,84.88,84.66,84.86,30201.0
2024-10-28 11:50:00,84.88,84.96,84.86,84.93,49849.0,84.88,84.96,84.86,84.93,49849.0
2024-10-28 12:00:00,84.93,84.93,84.79,84.82,26212.0,84.93,84.93,84.79,84.82,26212.0
2024-10-28 12:10:00,84.81,85.0,84.81,84.99,19038.0,84.81,85.0,84.81,84.99,19038.0
2024-10-28 12:20:00,84.98,85.08,84.93,84.94,47829.0,84.98,85.08,84.93,84.94,47829.0
2024-10-28 12:30:00,84.93,85.02,84.77,84.8,36840.0,84.93,85.02,84.77,84.8,36840.0
2024-10-28 12:40:00,84.8,84.93,84.79,84.87,23450.0,84.8,84.93,84.79,84.87,23450.0
2024-10-28 12:50:00,84.87,84.87,84.76,84.77,13920.0,84.87,84.87,84.76,84.77,13920.0
2024-10-28 13:00:00,84.75,84.79,84.73,84.76,18168.0,84.75,84.79,84.73,84.76,18168.0
2024-10-28 13:10:00,84.75,84.9,84.74,84.87,23381.0,84.75,84.9,84.74,84.87,23381.0
2024-10-28 13:20:00,84.87,84.9,84.79,84.83,21293.0,84.87,84.9,84.79,84.83,21293.0
2024-10-28 13:30:00,84.83,84.85,84.71,84.81,46138.0,84.83,84.85,84.71,84.81,46138.0
2024-10-28 13:40:00,84.8,84.88,84.79,84.83,53960.0,84.8,84.88,84.79,84.83,53960.0
2024-10-28 13:50:00,84.82,84.83,84.8,84.8,19505.0,84.82,84.83,84.8,84.8,19505.0
2024-10-28 14:00:00,84.8,84.93,84.74,84.93,70856.0,84.8,84.93,84.74,84.93,70856.0
2024-10-28 14:10:00,84.93,84.94,84.85,84.92,54288.0,84.93,84.94,84.85,84.92,54288.0
2024-10-28 14:20:00,84.92,84.98,84.89,84.94,17506.0,84.92,84.98,84.89,84.94,17506.0
2024-10-28 14:30:00,84.93,84.97,84.76,84.84,45895.0,84.93,84.97,84.76,84.84,45895.0
2024-10-28 14:40:00,84.86,84.91,84.76,84.84,42068.0,84.86,84.91,84.76,84.84,42068.0
2024-10-28 14:50:00,84.84,84.86,84.76,84.76,46392.0,84.84,84.86,84.76,84.76,46392.0
2024-10-28 15:00:00,84.75,84.83,84.71,84.83,53841.0,84.75,84.83,84.71,84.83,53841.0
2024-10-28 15:10:00,84.83,84.91,84.82,84.88,29196.0,84.83,84.91,84.82,84.88,29196.0
2024-10-28 15:20:00,84.88,84.98,84.85,84.94,73480.0,84.88,84.98,84.85,84.94,73480.0
2024-10-28 15:30:00,84.94,84.94,84.84,84.9,53871.0,84.94,84.94,84.84,84.9,53871.0
2024-10-28 15:40:00,84.9,84.95,84.83,84.85,66803.0,84.9,84.95,84.83,84.85,66803.0
2024-10-28 15:50:00,84.85,84.9,84.73,84.78,344573.0,84.85,84.9,84.73,84.78,344573.0
2024-10-29 09:30:00,84.75,84.97,84.37,84.52,109599.0,84.75,84.97,84.37,84.52,109599.0
2024-10-29 09:40:00,84.52,84.72,84.41,84.49,41561.0,84.52,84.72,84.41,84.49,41561.0
2024-10-29 09:50:00,84.5,84.82,84.44,84.76,40831.0,84.5,84.82,84.44,84.76,40831.0
2024-10-29 10:00:00,84.75,85.02,84.66,84.98,95400.0,84.75,85.02,84.66,84.98,95400.0
2024-10-29 10:10:00,85.0,85.01,84.87,84.98,40869.0,85.0,85.01,84.87,84.98,40869.0
2024-10-29 10:20:00,84.98,85.11,84.92,84.94,62335.0,84.98,85.11,84.92,84.94,62335.0
2024-10-29 10:30:00,84.95,85.06,84.89,84.98,56622.0,84.95,85.06,84.89,84.98,56622.0
2024-10-29 10:40:00,84.98,84.98,84.85,84.92,36031.0,84.98,84.98,84.85,84.92,36031.0
2024-10-29 10:50:00,84.93,85.01,84.87,84.93,112731.0,84.93,85.01,84.87,84.93,112731.0
2024-10-29 11:00:00,84.93,85.08,84.89,84.93,143408.0,84.93,85.08,84.89,84.93,143408.0
2024-10-29 11:10:00,84.94,84.98,84.88,84.89,17314.0,84.94,84.98,84.88,84.89,17314.0
2024-10-29 11:20:00,84.88,84.92,84.79,84.88,27104.0,84.88,84.92,84.79,84.88,27104.0
2024-10-29 11:30:00,84.89,84.98,84.89,84.93,27974.0,84.89,84.98,84.89,84.93,27974.0
2024-10-29 11:40:00,84.93,85.11,84.89,84.91,31944.0,84.93,85.11,84.89,84.91,31944.0
2024-10-29 11:50:00,84.9,84.96,84.85,84.95,19205.0,84.9,84.96,84.85,84.95,19205.0
2024-10-29 12:00:00,84.95,85.02,84.94,85.01,18639.0,84.95,85.02,84.94,85.01,18639.0
2024-10-29 12:10:00,85.02,85.07,85.0,85.02,14294.0,85.02,85.07,85.0,85.02,14294.0
2024-10-29 12:20:00,85.02,85.02,84.95,84.97,12799.0,85.02,85.02,84.95,84.97,12799.0
2024-10-29 12:30:00,84.96,85.05,84.91,85.02,22455.0,84.96,85.05,84.91,85.02,22455.0
2024-10-29 12:40:00,85.03,85.03,84.9,84.93,36786.0,85.03,85.03,84.9,84.93,36786.0
2024-10-29 12:50:00,84.93,85.12,84.93,85.09,33256.0,84.93,85.12,84.93,85.09,33256.0
2024-10-29 13:00:00,85.1,85.13,84.98,85.01,34932.0,85.1,85.13,84.98,85.01,34932.0
2024-10-29 13:10:00,84.99,85.08,84.99,85.05,23700.0,84.99,85.08,84.99,85.05,23700.0
2024-10-29 13:20:00,85.05,85.06,84.93,84.97,24109.0,85.05,85.06,84.93,84.97,24109.0
2024-10-29 13:30:00,84.98,84.98,84.91,84.95,24278.0,84.98,84.98,84.91,84.95,24278.0
2024-10-29 13:40:00,84.95,84.98,84.84,84.88,31675.0,84.95,84.98,84.84,84.88,31675.0
2024-10-29 13:50:00,84.89,84.97,84.87,84.93,27508.0,84.89,84.97,84.87,84.93,27508.0
2024-10-29 14:00:00,84.92,84.99,84.88,84.89,56463.0,84.92,84.99,84.88,84.89,56463.0
2024-10-29 14:10:00,84.89,84.93,84.79,84.93,43776.0,84.89,84.93,84.79,84.93,43776.0
2024-10-29 14:20:00,84.94,84.95,84.86,84.92,39657.0,84.94,84.95,84.86,84.92,39657.0
2024-10-29 14:30:00,84.93,84.96,84.91,84.92,36854.0,84.93,84.96,84.91,84.92,36854.0
2024-10-29 14:40:00,84.92,84.98,84.88,84.93,33590.0,84.92,84.98,84.88,84.93,33590.0
2024-10-29 14:50:00,84.93,85.0,84.91,84.95,51962.0,84.93,85.0,84.91,84.95,51962.0
2024-10-29 15:00:00,84.95,84.99,84.88,84.88,49876.0,84.95,84.99,84.88,84.88,49876.0
2024-10-29 15:10:00,84.89,84.89,84.79,84.85,61240.0,84.89,84.89,84.79,84.85,61240.0
2024-10-29 15:20:00,84.86,84.86,84.77,84.8,51245.0,84.86,84.86,84.77,84.8,51245.0
2024-10-29 15:30:00,84.79,84.83,84.72,84.78,79601.0,84.79,84.83,84.72,84.78,79601.0
2024-10-29 15:40:00,84.77,84.78,84.68,84.68,102717.0,84.77,84.78,84.68,84.68,102717.0
2024-10-29 15:50:00,84.68,84.7,84.52,84.56,492799.0,84.68,84.7,84.52,84.56,492799.0
2024-10-30 09:30:00,84.51,84.66,83.87,83.87,197287.0,84.51,84.66,83.87,83.87,197287.0
2024-10-30 09:40:00,83.89,83.91,83.58,83.64,73779.0,83.89,83.91,83.58,83.64,73779.0
2024-10-30 09:50:00,83.62,83.71,83.44,83.66,90947.0,83.62,83.71,83.44,83.66,90947.0
2024-10-30 10:00:00,83.63,83.76,83.51,83.69,120609.0,83.63,83.76,83.51,83.69,120609.0
2024-10-30 10:10:00,83.69,83.92,83.61,83.85,130938.0,83.69,83.92,83.61,83.85,130938.0
2024-10-30 10:20:00,83.87,83.87,83.38,83.4,206823.0,83.87,83.87,83.38,83.4,206823.0
2024-10-30 10:30:00,83.4,83.62,83.18,83.23,385528.0,83.4,83.62,83.18,83.23,385528.0
2024-10-30 10:40:00,83.21,83.25,83.01,83.06,135029.0,83.21,83.25,83.01,83.06,135029.0
2024-10-30 10:50:00,83.06,83.39,82.96,83.29,291809.0,83.06,83.39,82.96,83.29,291809.0
2024-10-30 11:00:00,83.29,83.54,83.27,83.27,97073.0,83.29,83.54,83.27,83.27,97073.0
2024-10-30 11:10:00,83.28,83.6,83.22,83.57,112134.0,83.28,83.6,83.22,83.57,112134.0
2024-10-30 11:20:00,83.58,83.66,83.46,83.57,104910.0,83.58,83.66,83.46,83.57,104910.0
2024-10-30 11:30:00,83.57,84.37,80.64,83.46,1574086.0,83.57,84.37,80.64,83.46,1574086.0
2024-10-30 11:40:00,83.48,83.72,81.92,83.4,903167.0,83.48,83.72,81.92,83.4,903167.0
2024-10-30 11:50:00,83.49,83.72,83.13,83.6,228830.0,83.49,83.72,83.13,83.6,228830.0
2024-10-30 12:00:00,83.59,83.94,83.45,83.54,245298.0,83.59,83.94,83.45,83.54,245298.0
2024-10-30 12:10:00,83.55,83.55,82.85,83.31,239587.0,83.55,83.55,82.85,83.31,239587.0
2024-10-30 12:20:00,83.31,83.48,83.1,83.17,132443.0,83.31,83.48,83.1,83.17,132443.0
2024-10-30 12:30:00,83.18,83.29,82.94,83.08,212338.0,83.18,83.29,82.94,83.08,212338.0
2024-10-30 12:40:00,83.1,83.12,82.72,82.87,229388.0,83.1,83.12,82.72,82.87,229388.0
2024-10-30 12:50:00,82.88,82.9,82.66,82.67,115907.0,82.88,82.9,82.66,82.67,115907.0
2024-10-30 13:00:00,82.73,82.95,82.72,82.81,76342.0,82.73,82.95,82.72,82.81,76342.0
2024-10-30 13:10:00,82.81,83.23,82.79,83.14,111493.0,82.81,83.23,82.79,83.14,111493.0
2024-10-30 13:20:00,83.16,83.23,83.05,83.11,52318.0,83.16,83.23,83.05,83.11,52318.0
2024-10-30 13:30:00,83.12,83.25,83.06,83.1,81381.0,83.12,83.25,83.06,83.1,81381.0
2024-10-30 13:40:00,83.09,83.45,83.06,83.45,120212.0,83.09,83.45,83.06,83.45,120212.0
2024-10-30 13:50:00,83.45,83.52,83.29,83.48,50976.0,83.45,83.52,83.29,83.48,50976.0
2024-10-30 14:00:00,83.49,83.79,83.48,83.72,75954.0,83.49,83.79,83.48,83.72,75954.0
2024-10-30 14:10:00,83.72,83.82,83.67,83.67,33648.0,83.72,83.82,83.67,83.67,33648.0
2024-10-30 14:20:00,83.68,83.85,83.66,83.66,37574.0,83.68,83.85,83.66,83.66,37574.0
2024-10-30 14:30:00,83.66,83.86,83.64,83.78,45408.0,83.66,83.86,83.64,83.78,45408.0
2024-10-30 14:40:00,83.79,83.91,83.79,83.87,52242.0,83.79,83.91,83.79,83.87,52242.0
2024-10-30 14:50:00,83.9,84.04,83.85,84.02,55341.0,83.9,84.04,83.85,84.02,55341.0
2024-10-30 15:00:00,84.01,84.02,83.8,83.94,71853.0,84.01,84.02,83.8,83.94,71853.0
2024-10-30 15:10:00,83.94,83.96,83.82,83.86,61726.0,83.94,83.96,83.82,83.86,61726.0
2024-10-30 15:20:00,83.87,84.02,83.85,84.0,94024.0,83.87,84.02,83.85,84.0,94024.0
2024-10-30 15:30:00,84.0,84.14,83.97,84.07,97900.0,84.0,84.14,83.97,84.07,97900.0
2024-10-30 15:40:00,84.09,84.18,84.03,84.18,159352.0,84.09,84.18,84.03,84.18,159352.0
2024-10-30 15:50:00,84.19,84.32,83.91,84.02,714149.0,84.19,84.32,83.91,84.02,714149.0
2024-10-31 09:30:00,83.71,84.47,83.37,84.38,148553.0,83.71,84.47,83.37,84.38,148553.0
2024-10-31 09:40:00,84.35,84.84,84.3,84.73,112349.0,84.35,84.84,84.3,84.73,112349.0
2024-10-31 09:50:00,84.75,85.24,84.71,85.23,164340.0,84.75,85.24,84.71,85.23,164340.0
2024-10-31 10:00:00,85.22,85.25,84.68,84.73,166467.0,85.22,85.25,84.68,84.73,166467.0
2024-10-31 10:10:00,84.73,84.92,84.57,84.72,179236.0,84.73,84.92,84.57,84.72,179236.0
2024-10-31 10:20:00,84.71,84.82,84.28,84.34,56501.0,84.71,84.82,84.28,84.34,56501.0
2024-10-31 10:30:00,84.36,84.52,84.24,84.36,82354.0,84.36,84.52,84.24,84.36,82354.0
2024-10-31 10:40:00,84.35,84.44,84.2,84.42,78097.0,84.35,84.44,84.2,84.42,78097.0
2024-10-31 10:50:00,84.42,84.6,84.36,84.36,67807.0,84.42,84.6,84.36,84.36,67807.0
2024-10-31 11:00:00,84.36,84.44,84.03,84.07,51375.0,84.36,84.44,84.03,84.07,51375.0
2024-10-31 11:10:00,84.08,84.14,83.78,83.78,112130.0,84.08,84.14,83.78,83.78,112130.0
2024-10-31 11:20:00,83.74,83.88,83.58,83.66,85437.0,83.74,83.88,83.58,83.66,85437.0
2024-10-31 11:30:00,83.66,83.78,83.5,83.66,130038.0,83.66,83.78,83.5,83.66,130038.0
2024-10-31 11:40:00,83.64,83.9,83.55,83.76,315276.0,83.64,83.9,83.55,83.76,315276.0
2024-10-31 11:50:00,83.73,83.78,83.67,83.76,66941.0,83.73,83.78,83.67,83.76,66941.0
2024-10-31 12:00:00,83.78,84.14,83.77,84.14,80318.0,83.78,84.14,83.77,84.14,80318.0
2024-10-31 12:10:00,84.17,84.2,83.98,84.12,91902.0,84.17,84.2,83.98,84.12,91902.0
2024-10-31 12:20:00,84.11,84.16,84.02,84.06,79085.0,84.11,84.16,84.02,84.06,79085.0
2024-10-31 12:30:00,84.06,84.23,84.04,84.12,76030.0,84.06,84.23,84.04,84.12,76030.0
2024-10-31 12:40:00,84.13,84.15,83.96,84.04,60135.0,84.13,84.15,83.96,84.04,60135.0
2024-10-31 12:50:00,84.03,84.05,83.88,83.93,66437.0,84.03,84.05,83.88,83.93,66437.0
2024-10-31 13:00:00,83.93,84.0,83.8,83.9,39167.0,83.93,84.0,83.8,83.9,39167.0
2024-10-31 13:10:00,83.89,84.2,83.89,84.16,147938.0,83.89,84.2,83.89,84.16,147938.0
2024-10-31 13:20:00,84.17,84.22,84.06,84.21,62102.0,84.17,84.22,84.06,84.21,62102.0
2024-10-31 13:30:00,84.22,84.46,84.21,84.42,51473.0,84.22,84.46,84.21,84.42,51473.0
2024-10-31 13:40:00,84.41,84.48,84.33,84.44,48525.0,84.41,84.48,84.33,84.44,48525.0
2024-10-31 13:50:00,84.46,84.51,84.35,84.47,25699.0,84.46,84.51,84.35,84.47,25699.0
2024-10-31 14:00:00,84.46,84.54,84.41,84.51,58051.0,84.46,84.54,84.41,84.51,58051.0
2024-10-31 14:10:00,84.51,84.6,84.46,84.55,48520.0,84.51,84.6,84.46,84.55,48520.0
2024-10-31 14:20:00,84.57,84.68,84.51,84.63,72876.0,84.57,84.68,84.51,84.63,72876.0
2024-10-31 14:30:00,84.64,84.71,84.54,84.66,112023.0,84.64,84.71,84.54,84.66,112023.0
2024-10-31 14:40:00,84.65,84.69,84.56,84.63,61715.0,84.65,84.69,84.56,84.63,61715.0
2024-10-31 14:50:00,84.65,84.66,84.56,84.56,58024.0,84.65,84.66,84.56,84.56,58024.0
2024-10-31 15:00:00,84.55,84.57,84.42,84.42,63733.0,84.55,84.57,84.42,84.42,63733.0
2024-10-31 15:10:00,84.43,84.44,84.27,84.32,72127.0,84.43,84.44,84.27,84.32,72127.0
2024-10-31 15:20:00,84.31,84.32,84.17,84.18,86489.0,84.31,84.32,84.17,84.18,86489.0
2024-10-31 15:30:00,84.2,84.23,83.98,83.99,148715.0,84.2,84.23,83.98,83.99,148715.0
2024-10-31 15:40:00,83.98,84.11,83.93,84.06,219052.0,83.98,84.11,83.93,84.06,219052.0
2024-10-31 15:50:00,84.08,84.34,83.97,84.0,474082.0,84.08,84.34,83.97,84.0,474082.0
2024-11-01 09:30:00,84.33,84.76,83.92,84.55,169106.0,84.33,84.76,83.92,84.55,169106.0
2024-11-01 09:40:00,84.53,84.77,84.4,84.58,59085.0,84.53,84.77,84.4,84.58,59085.0
2024-11-01 09:50:00,84.55,84.57,84.3,84.33,43289.0,84.55,84.57,84.3,84.33,43289.0
2024-11-01 10:00:00,84.32,84.48,84.23,84.46,98661.0,84.32,84.48,84.23,84.46,98661.0
2024-11-01 10:10:00,84.46,84.5,84.36,84.48,50344.0,84.46,84.5,84.36,84.48,50344.0
2024-11-01 10:20:00,84.5,84.54,84.39,84.48,35596.0,84.5,84.54,84.39,84.48,35596.0
2024-11-01 10:30:00,84.5,84.53,84.34,84.34,72691.0,84.5,84.53,84.34,84.34,72691.0
2024-11-01 10:40:00,84.34,84.36,84.18,84.23,37149.0,84.34,84.36,84.18,84.23,37149.0
2024-11-01 10:50:00,84.23,84.34,84.16,84.22,38737.0,84.23,84.34,84.16,84.22,38737.0
2024-11-01 11:00:00,84.24,84.27,84.09,84.11,103332.0,84.24,84.27,84.09,84.11,103332.0
2024-11-01 11:10:00,84.12,84.27,84.12,84.19,35026.0,84.12,84.27,84.12,84.19,35026.0
2024-11-01 11:20:00,84.19,84.22,84.11,84.16,38835.0,84.19,84.22,84.11,84.16,38835.0
2024-11-01 11:30:00,84.16,84.19,84.1,84.1,22891.0,84.16,84.19,84.1,84.1,22891.0
2024-11-01 11:40:00,84.1,84.1,84.02,84.08,46967.0,84.1,84.1,84.02,84.08,46967.0
2024-11-01 11:50:00,84.08,84.09,83.95,84.09,64571.0,84.08,84.09,83.95,84.09,64571.0
2024-11-01 12:00:00,84.09,84.11,83.8,83.87,81041.0,84.09,84.11,83.8,83.87,81041.0
2024-11-01 12:10:00,83.88,84.04,83.84,84.03,81553.0,83.88,84.04,83.84,84.03,81553.0
2024-11-01 12:20:00,84.03,84.03,83.69,83.75,89685.0,84.03,84.03,83.69,83.75,89685.0
2024-11-01 12:30:00,83.76,83.91,83.74,83.82,68100.0,83.76,83.91,83.74,83.82,68100.0
2024-11-01 12:40:00,83.82,83.83,83.62,83.72,55055.0,83.82,83.83,83.62,83.72,55055.0
2024-11-01 12:50:00,83.72,83.8,83.69,83.79,116874.0,83.72,83.8,83.69,83.79,116874.0
2024-11-01 13:00:00,83.79,83.86,83.68,83.7,73275.0,83.79,83.86,83.68,83.7,73275.0
2024-11-01 13:10:00,83.66,83.8,83.63,83.78,70088.0,83.66,83.8,83.63,83.78,70088.0
2024-11-01 13:20:00,83.78,83.79,83.72,83.76,26874.0,83.78,83.79,83.72,83.76,26874.0
2024-11-01 13:30:00,83.75,83.76,83.59,83.74,49965.0,83.75,83.76,83.59,83.74,49965.0
2024-11-01 13:40:00,83.74,83.75,83.66,83.71,41944.0,83.74,83.75,83.66,83.71,41944.0
2024-11-01 13:50:00,83.72,83.8,83.71,83.73,60910.0,83.72,83.8,83.71,83.73,60910.0
2024-11-01 14:00:00,83.71,83.78,83.51,83.51,90299.0,83.71,83.78,83.51,83.51,90299.0
2024-11-01 14:10:00,83.51,83.68,83.49,83.63,95316.0,83.51,83.68,83.49,83.63,95316.0
2024-11-01 14:20:00,83.63,83.83,83.61,83.72,81606.0,83.63,83.83,83.61,83.72,81606.0
2024-11-01 14:30:00,83.73,83.78,83.7,83.77,67249.0,83.73,83.78,83.7,83.77,67249.0
2024-11-01 14:40:00,83.77,83.9,83.75,83.79,70205.0,83.77,83.9,83.75,83.79,70205.0
2024-11-01 14:50:00,83.79,83.84,83.76,83.81,44238.0,83.79,83.84,83.76,83.81,44238.0
2024-11-01 15:00:00,83.81,83.9,83.8,83.89,52420.0,83.81,83.9,83.8,83.89,52420.0
2024-11-01 15:10:00,83.89,83.99,83.86,83.99,39383.0,83.89,83.99,83.86,83.99,39383.0
2024-11-01 15:20:00,83.98,84.01,83.88,83.9,47500.0,83.98,84.01,83.88,83.9,47500.0
2024-11-01 15:30:00,83.9,83.97,83.82,83.85,60215.0,83.9,83.97,83.82,83.85,60215.0
2024-11-01 15:40:00,83.85,83.93,83.78,83.8,91110.0,83.85,83.93,83.78,83.8,91110.0
2024-11-01 15:50:00,83.79,83.85,83.57,83.63,467119.0,83.79,83.85,83.57,83.63,467119.0
2024-11-04 09:30:00,83.65,84.97,83.55,84.47,237109.0,83.65,84.97,83.55,84.47,237109.0
2024-11-04 09:40:00,84.47,84.97,84.47,84.81,133363.0,84.47,84.97,84.47,84.81,133363.0
2024-11-04 09:50:00,84.82,85.03,84.66,84.98,135663.0,84.82,85.03,84.66,84.98,135663.0
2024-11-04 10:00:00,84.98,85.14,84.91,85.04,152200.0,84.98,85.14,84.91,85.04,152200.0
2024-11-04 10:10:00,85.04,85.24,84.89,84.95,86573.0,85.04,85.24,84.89,84.95,86573.0
2024-11-04 10:20:00,84.95,84.98,84.44,84.5,80867.0,84.95,84.98,84.44,84.5,80867.0
2024-11-04 10:30:00,84.52,84.57,84.1,84.27,126140.0,84.52,84.57,84.1,84.27,126140.0
2024-11-04 10:40:00,84.25,84.59,84.24,84.57,130192.0,84.25,84.59,84.24,84.57,130192.0
2024-11-04 10:50:00,84.57,84.61,84.33,84.33,52291.0,84.57,84.61,84.33,84.33,52291.0
2024-11-04 11:00:00,84.34,84.38,84.24,84.28,28990.0,84.34,84.38,84.24,84.28,28990.0
2024-11-04 11:10:00,84.26,84.32,84.16,84.17,47127.0,84.26,84.32,84.16,84.17,47127.0
2024-11-04 11:20:00,84.17,84.21,84.02,84.04,51388.0,84.17,84.21,84.02,84.04,51388.0
2024-11-04 11:30:00,84.04,84.05,83.92,84.03,39457.0,84.04,84.05,83.92,84.03,39457.0
2024-11-04 11:40:00,84.01,84.03,83.88,83.94,26831.0,84.01,84.03,83.88,83.94,26831.0
2024-11-04 11:50:00,83.94,84.02,83.9,83.92,29537.0,83.94,84.02,83.9,83.92,29537.0
2024-11-04 12:00:00,83.91,83.95,83.79,83.8,38038.0,83.91,83.95,83.79,83.8,38038.0
2024-11-04 12:10:00,83.79,83.86,83.75,83.83,51579.0,83.79,83.86,83.75,83.83,51579.0
2024-11-04 12:20:00,83.83,84.06,83.83,84.0,42732.0,83.83,84.06,83.83,84.0,42732.0
2024-11-04 12:30:00,84.01,84.11,84.0,84.11,59825.0,84.01,84.11,84.0,84.11,59825.0
2024-11-04 12:40:00,84.11,84.42,84.1,84.42,99484.0,84.11,84.42,84.1,84.42,99484.0
2024-11-04 12:50:00,84.41,84.44,84.32,84.37,77759.0,84.41,84.44,84.32,84.37,77759.0
2024-11-04 13:00:00,84.38,84.44,84.36,84.4,51393.0,84.38,84.44,84.36,84.4,51393.0
2024-11-04 13:10:00,84.4,84.6,84.38,84.58,76802.0,84.4,84.6,84.38,84.58,76802.0
2024-11-04 13:20:00,84.57,84.6,84.49,84.5,39230.0,84.57,84.6,84.49,84.5,39230.0
2024-11-04 13:30:00,84.48,84.54,84.47,84.5,36436.0,84.48,84.54,84.47,84.5,36436.0
2024-11-04 13:40:00,84.51,84.54,84.44,84.54,39047.0,84.51,84.54,84.44,84.54,39047.0
2024-11-04 13:50:00,84.54,84.7,84.52,84.58,86224.0,84.54,84.7,84.52,84.58,86224.0
2024-11-04 14:00:00,84.58,84.66,84.49,84.6,52782.0,84.58,84.66,84.49,84.6,52782.0
2024-11-04 14:10:00,84.61,84.76,84.58,84.76,71379.0,84.61,84.76,84.58,84.76,71379.0
2024-11-04 14:20:00,84.77,84.79,84.5,84.56,125502.0,84.77,84.79,84.5,84.56,125502.0
2024-11-04 14:30:00,84.57,84.66,84.54,84.66,68715.0,84.57,84.66,84.54,84.66,68715.0
2024-11-04 14:40:00,84.65,84.65,84.44,84.48,72526.0,84.65,84.65,84.44,84.48,72526.0
2024-11-04 14:50:00,84.48,84.59,84.46,84.54,52013.0,84.48,84.59,84.46,84.54,52013.0
2024-11-04 15:00:00,84.53,84.56,84.48,84.48,35843.0,84.53,84.56,84.48,84.48,35843.0
2024-11-04 15:10:00,84.48,84.5,84.43,84.45,44168.0,84.48,84.5,84.43,84.45,44168.0
2024-11-04 15:20:00,84.44,84.45,84.38,84.4,49236.0,84.44,84.45,84.38,84.4,49236.0
2024-11-04 15:30:00,84.4,84.42,84.31,84.31,110479.0,84.4,84.42,84.31,84.31,110479.0
2024-11-04 15:40:00,84.31,84.6,84.3,84.59,128563.0,84.31,84.6,84.3,84.59,128563.0
2024-11-04 15:50:00,84.59,84.76,84.58,84.73,442396.0,84.59,84.76,84.58,84.73,442396.0
2024-11-05 09:30:00,84.54,84.71,84.13,84.37,178962.0,84.54,84.71,84.13,84.37,178962.0
2024-11-05 09:40:00,84.43,84.58,84.35,84.54,79163.0,84.43,84.58,84.35,84.54,79163.0
2024-11-05 09:50:00,84.54,84.9,84.49,84.85,242335.0,84.54,84.9,84.49,84.85,242335.0
2024-11-05 10:00:00,84.85,84.91,84.62,84.76,97717.0,84.85,84.91,84.62,84.76,97717.0
2024-11-05 10:10:00,84.74,84.87,84.68,84.69,69054.0,84.74,84.87,84.68,84.69,69054.0
2024-11-05 10:20:00,84.72,84.92,84.7,84.81,77417.0,84.72,84.92,84.7,84.81,77417.0
2024-11-05 10:30:00,84.81,85.01,84.76,84.96,138538.0,84.81,85.01,84.76,84.96,138538.0
2024-11-05 10:40:00,84.97,85.03,84.87,84.9,55478.0,84.97,85.03,84.87,84.9,55478.0
2024-11-05 10:50:00,84.92,84.94,84.8,84.88,85770.0,84.92,84.94,84.8,84.88,85770.0
2024-11-05 11:00:00,84.88,85.21,84.87,85.2,130833.0,84.88,85.21,84.87,85.2,130833.0
2024-11-05 11:10:00,85.2,85.2,84.95,84.98,140608.0,85.2,85.2,84.95,84.98,140608.0
2024-11-05 11:20:00,85.0,85.28,84.95,85.2,43090.0,85.0,85.28,84.95,85.2,43090.0
2024-11-05 11:30:00,85.2,85.29,85.16,85.16,30393.0,85.2,85.29,85.16,85.16,30393.0
2024-11-05 11:40:00,85.17,85.2,85.04,85.08,27641.0,85.17,85.2,85.04,85.08,27641.0
2024-11-05 11:50:00,85.08,85.09,84.96,84.97,141641.0,85.08,85.09,84.96,84.97,141641.0
2024-11-05 12:00:00,84.98,85.15,84.92,85.13,62863.0,84.98,85.15,84.92,85.13,62863.0
2024-11-05 12:10:00,85.16,85.28,85.13,85.28,66061.0,85.16,85.28,85.13,85.28,66061.0
2024-11-05 12:20:00,85.27,85.28,85.14,85.15,33814.0,85.27,85.28,85.14,85.15,33814.0
2024-11-05 12:30:00,85.16,85.36,85.14,85.29,106356.0,85.16,85.36,85.14,85.29,106356.0
2024-11-05 12:40:00,85.28,85.4,85.27,85.35,46051.0,85.28,85.4,85.27,85.35,46051.0
2024-11-05 12:50:00,85.35,85.45,85.21,85.24,221730.0,85.35,85.45,85.21,85.24,221730.0
2024-11-05 13:00:00,85.25,85.41,85.2,85.3,55820.0,85.25,85.41,85.2,85.3,55820.0
2024-11-05 13:10:00,85.29,85.34,85.23,85.32,39563.0,85.29,85.34,85.23,85.32,39563.0
2024-11-05 13:20:00,85.31,85.44,85.31,85.4,45050.0,85.31,85.44,85.31,85.4,45050.0
2024-11-05 13:30:00,85.39,85.42,85.28,85.31,40122.0,85.39,85.42,85.28,85.31,40122.0
2024-11-05 13:40:00,85.32,85.43,85.24,85.31,59038.0,85.32,85.43,85.24,85.31,59038.0
2024-11-05 13:50:00,85.31,85.43,85.3,85.33,58836.0,85.31,85.43,85.3,85.33,58836.0
2024-11-05 14:00:00,85.33,85.43,85.32,85.4,35407.0,85.33,85.43,85.32,85.4,35407.0
2024-11-05 14:10:00,85.42,85.44,85.32,85.39,36704.0,85.42,85.44,85.32,85.39,36704.0
2024-11-05 14:20:00,85.39,85.44,85.32,85.33,64163.0,85.39,85.44,85.32,85.33,64163.0
2024-11-05 14:30:00,85.33,85.42,85.33,85.39,38046.0,85.33,85.42,85.33,85.39,38046.0
2024-11-05 14:40:00,85.37,85.41,85.28,85.33,38042.0,85.37,85.41,85.28,85.33,38042.0
2024-11-05 14:50:00,85.32,85.37,85.24,85.37,65962.0,85.32,85.37,85.24,85.37,65962.0
2024-11-05 15:00:00,85.35,85.35,85.21,85.31,68345.0,85.35,85.35,85.21,85.31,68345.0
2024-11-05 15:10:00,85.32,85.42,85.32,85.42,91932.0,85.32,85.42,85.32,85.42,91932.0
2024-11-05 15:20:00,85.41,85.48,85.41,85.44,63439.0,85.41,85.48,85.41,85.44,63439.0
2024-11-05 15:30:00,85.44,85.69,85.43,85.51,107654.0,85.44,85.69,85.43,85.51,107654.0
2024-11-05 15:40:00,85.51,85.58,85.42,85.42,102945.0,85.51,85.58,85.42,85.42,102945.0
2024-11-05 15:50:00,85.43,85.58,85.37,85.54,412368.0,85.43,85.58,85.37,85.54,412368.0
2024-11-06 09:30:00,88.0,88.02,86.28,86.29,427203.0,88.0,88.02,86.28,86.29,427203.0
2024-11-06 09:40:00,86.32,86.78,86.12,86.14,103305.0,86.32,86.78,86.12,86.14,103305.0
2024-11-06 09:50:00,86.15,86.42,85.87,85.93,113216.0,86.15,86.42,85.87,85.93,113216.0
2024-11-06 10:00:00,85.95,86.02,85.03,85.27,124893.0,85.95,86.02,85.03,85.27,124893.0
2024-11-06 10:10:00,85.29,85.44,85.15,85.33,116868.0,85.29,85.44,85.15,85.33,116868.0
2024-11-06 10:20:00,85.38,85.68,85.3,85.56,85759.0,85.38,85.68,85.3,85.56,85759.0
2024-11-06 10:30:00,85.59,85.81,85.52,85.61,62566.0,85.59,85.81,85.52,85.61,62566.0
2024-11-06 10:40:00,85.56,85.74,85.52,85.66,36945.0,85.56,85.74,85.52,85.66,36945.0
2024-11-06 10:50:00,85.64,85.76,85.51,85.72,44423.0,85.64,85.76,85.51,85.72,44423.0
2024-11-06 11:00:00,85.71,85.93,85.62,85.81,43916.0,85.71,85.93,85.62,85.81,43916.0
2024-11-06 11:10:00,85.83,86.43,85.83,86.43,65647.0,85.83,86.43,85.83,86.43,65647.0
2024-11-06 11:20:00,86.42,86.62,86.32,86.5,92817.0,86.42,86.62,86.32,86.5,92817.0
2024-11-06 11:30:00,86.52,86.71,86.49,86.69,112454.0,86.52,86.71,86.49,86.69,112454.0
2024-11-06 11:40:00,86.68,86.74,86.59,86.66,95706.0,86.68,86.74,86.59,86.66,95706.0
2024-11-06 11:50:00,86.66,86.68,86.25,86.38,136919.0,86.66,86.68,86.25,86.38,136919.0
2024-11-06 12:00:00,86.36,86.47,86.26,86.35,45813.0,86.36,86.47,86.26,86.35,45813.0
2024-11-06 12:10:00,86.35,86.41,86.25,86.26,45638.0,86.35,86.41,86.25,86.26,45638.0
2024-11-06 12:20:00,86.28,86.55,86.28,86.47,63369.0,86.28,86.55,86.28,86.47,63369.0
2024-11-06 12:30:00,86.47,86.55,86.36,86.4,117985.0,86.47,86.55,86.36,86.4,117985.0
2024-11-06 12:40:00,86.4,86.46,86.32,86.41,34303.0,86.4,86.46,86.32,86.41,34303.0
2024-11-06 12:50:00,86.39,86.48,86.27,86.44,33145.0,86.39,86.48,86.27,86.44,33145.0
2024-11-06 13:00:00,86.43,86.69,86.37,86.62,71923.0,86.43,86.69,86.37,86.62,71923.0
2024-11-06 13:10:00,86.62,86.73,86.58,86.7,63509.0,86.62,86.73,86.58,86.7,63509.0
2024-11-06 13:20:00,86.7,86.92,86.68,86.89,53170.0,86.7,86.92,86.68,86.89,53170.0
2024-11-06 13:30:00,86.89,86.89,86.64,86.64,54528.0,86.89,86.89,86.64,86.64,54528.0
2024-11-06 13:40:00,86.63,86.7,86.57,86.63,35557.0,86.63,86.7,86.57,86.63,35557.0
2024-11-06 13:50:00,86.65,86.71,86.53,86.59,36088.0,86.65,86.71,86.53,86.59,36088.0
2024-11-06 14:00:00,86.62,86.63,86.45,86.47,45827.0,86.62,86.63,86.45,86.47,45827.0
2024-11-06 14:10:00,86.45,86.59,86.45,86.58,42660.0,86.45,86.59,86.45,86.58,42660.0
2024-11-06 14:20:00,86.57,86.65,86.5,86.55,57376.0,86.57,86.65,86.5,86.55,57376.0
2024-11-06 14:30:00,86.54,86.62,86.5,86.5,48082.0,86.54,86.62,86.5,86.5,48082.0
2024-11-06 14:40:00,86.51,86.51,86.32,86.32,57013.0,86.51,86.51,86.32,86.32,57013.0
2024-11-06 14:50:00,86.34,86.36,86.21,86.32,56232.0,86.34,86.36,86.21,86.32,56232.0
2024-11-06 15:00:00,86.33,86.33,86.23,86.28,65005.0,86.33,86.33,86.23,86.28,65005.0
2024-11-06 15:10:00,86.27,86.53,86.27,86.48,55148.0,86.27,86.53,86.27,86.48,55148.0
2024-11-06 15:20:00,86.48,86.5,86.32,86.33,58943.0,86.48,86.5,86.32,86.33,58943.0
2024-11-06 15:30:00,86.36,86.5,86.36,86.41,64547.0,86.36,86.5,86.36,86.41,64547.0
2024-11-06 15:40:00,86.41,86.54,86.33,86.51,90753.0,86.41,86.54,86.33,86.51,90753.0
2024-11-06 15:50:00,86.52,86.66,86.34,86.45,437225.0,86.52,86.66,86.34,86.45,437225.0
2024-11-07 09:30:00,86.83,87.34,86.83,87.11,168304.0,86.83,87.34,86.83,87.11,168304.0
2024-11-07 09:40:00,87.08,87.08,86.72,86.82,114303.0,87.08,87.08,86.72,86.82,114303.0
2024-11-07 09:50:00,86.81,87.06,86.77,86.97,50559.0,86.81,87.06,86.77,86.97,50559.0
2024-11-07 10:00:00,86.97,87.0,86.11,86.23,161261.0,86.97,87.0,86.11,86.23,161261.0
2024-11-07 10:10:00,86.23,86.41,86.13,86.33,57653.0,86.23,86.41,86.13,86.33,57653.0
2024-11-07 10:20:00,86.33,86.64,86.32,86.57,51234.0,86.33,86.64,86.32,86.57,51234.0
2024-11-07 10:30:00,86.56,86.79,86.45,86.79,41076.0,86.56,86.79,86.45,86.79,41076.0
2024-11-07 10:40:00,86.79,86.93,86.63,86.74,39776.0,86.79,86.93,86.63,86.74,39776.0
2024-11-07 10:50:00,86.73,86.73,86.54,86.62,83451.0,86.73,86.73,86.54,86.62,83451.0
2024-11-07 11:00:00,86.63,86.84,86.63,86.69,33982.0,86.63,86.84,86.63,86.69,33982.0
2024-11-07 11:10:00,86.69,86.7,86.56,86.61,78620.0,86.69,86.7,86.56,86.61,78620.0
2024-11-07 11:20:00,86.61,86.7,86.57,86.57,49359.0,86.61,86.7,86.57,86.57,49359.0
2024-11-07 11:30:00,86.57,86.62,86.5,86.61,30336.0,86.57,86.62,86.5,86.61,30336.0
2024-11-07 11:40:00,86.61,86.68,86.52,86.68,50254.0,86.61,86.68,86.52,86.68,50254.0
2024-11-07 11:50:00,86.66,86.87,86.64,86.83,56544.0,86.66,86.87,86.64,86.83,56544.0
2024-11-07 12:00:00,86.83,86.89,86.78,86.87,21932.0,86.83,86.89,86.78,86.87,21932.0
2024-11-07 12:10:00,86.89,86.9,86.79,86.8,30999.0,86.89,86.9,86.79,86.8,30999.0
2024-11-07 12:20:00,86.8,86.84,86.77,86.82,24410.0,86.8,86.84,86.77,86.82,24410.0
2024-11-07 12:30:00,86.82,86.97,86.8,86.96,52678.0,86.82,86.97,86.8,86.96,52678.0
2024-11-07 12:40:00,86.96,87.04,86.92,87.04,22801.0,86.96,87.04,86.92,87.04,22801.0
2024-11-07 12:50:00,87.04,87.08,86.99,87.04,32031.0,87.04,87.08,86.99,87.04,32031.0
2024-11-07 13:00:00,87.02,87.06,86.97,86.99,26827.0,87.02,87.06,86.97,86.99,26827.0
2024-11-07 13:10:00,86.98,87.02,86.92,86.92,32008.0,86.98,87.02,86.92,86.92,32008.0
2024-11-07 13:20:00,86.93,86.99,86.87,86.93,26940.0,86.93,86.99,86.87,86.93,26940.0
2024-11-07 13:30:00,86.93,86.97,86.84,86.84,52813.0,86.93,86.97,86.84,86.84,52813.0
2024-11-07 13:40:00,86.86,86.93,86.79,86.88,30190.0,86.86,86.93,86.79,86.88,30190.0
2024-11-07 13:50:00,86.89,86.93,86.8,86.81,27676.0,86.89,86.93,86.8,86.81,27676.0
2024-11-07 14:00:00,86.8,86.96,86.76,86.92,43816.0,86.8,86.96,86.76,86.92,43816.0
2024-11-07 14:10:00,86.91,86.93,86.81,86.87,44281.0,86.91,86.93,86.81,86.87,44281.0
2024-11-07 14:20:00,86.87,86.97,86.78,86.96,76921.0,86.87,86.97,86.78,86.96,76921.0
2024-11-07 14:30:00,86.97,87.11,86.95,86.97,89331.0,86.97,87.11,86.95,86.97,89331.0
2024-11-07 14:40:00,86.96,87.04,86.89,87.03,43993.0,86.96,87.04,86.89,87.03,43993.0
2024-11-07 14:50:00,87.04,87.07,86.93,87.0,44242.0,87.04,87.07,86.93,87.0,44242.0
2024-11-07 15:00:00,87.01,87.03,86.91,86.96,51382.0,87.01,87.03,86.91,86.96,51382.0
2024-11-07 15:10:00,86.97,87.1,86.94,87.08,57269.0,86.97,87.1,86.94,87.08,57269.0
2024-11-07 15:20:00,87.07,87.12,87.0,87.09,62214.0,87.07,87.12,87.0,87.09,62214.0
2024-11-07 15:30:00,87.08,87.22,87.08,87.15,76391.0,87.08,87.22,87.08,87.15,76391.0
2024-11-07 15:40:00,87.15,87.17,87.04,87.11,86887.0,87.15,87.17,87.04,87.11,86887.0
2024-11-07 15:50:00,87.1,87.11,86.86,86.88,395110.0,87.1,87.11,86.86,86.88,395110.0
2024-11-08 09:30:00,87.57,88.0,87.18,87.79,168904.0,87.57,88.0,87.18,87.79,168904.0
2024-11-08 09:40:00,87.79,87.97,87.68,87.89,143825.0,87.79,87.97,87.68,87.89,143825.0
2024-11-08 09:50:00,87.89,88.12,87.73,88.06,52452.0,87.89,88.12,87.73,88.06,52452.0
2024-11-08 10:00:00,88.08,88.28,88.03,88.17,77772.0,88.08,88.28,88.03,88.17,77772.0
2024-11-08 10:10:00,88.18,88.33,88.09,88.29,54336.0,88.18,88.33,88.09,88.29,54336.0
2024-11-08 10:20:00,88.32,88.36,88.14,88.15,82930.0,88.32,88.36,88.14,88.15,82930.0
2024-11-08 10:30:00,88.15,88.45,88.13,88.4,39976.0,88.15,88.45,88.13,88.4,39976.0
2024-11-08 10:40:00,88.38,88.43,88.27,88.36,43434.0,88.38,88.43,88.27,88.36,43434.0
2024-11-08 10:50:00,88.36,88.47,88.31,88.44,73041.0,88.36,88.47,88.31,88.44,73041.0
2024-11-08 11:00:00,88.44,88.53,88.36,88.45,53207.0,88.44,88.53,88.36,88.45,53207.0
2024-11-08 11:10:00,88.44,88.6,88.43,88.51,44572.0,88.44,88.6,88.43,88.51,44572.0
2024-11-08 11:20:00,88.51,88.64,88.42,88.64,63298.0,88.51,88.64,88.42,88.64,63298.0
2024-11-08 11:30:00,88.64,88.67,88.54,88.59,96216.0,88.64,88.67,88.54,88.59,96216.0
2024-11-08 11:40:00,88.59,88.72,88.58,88.7,84036.0,88.59,88.72,88.58,88.7,84036.0
2024-11-08 11:50:00,88.7,88.84,88.68,88.76,62909.0,88.7,88.84,88.68,88.76,62909.0
2024-11-08 12:00:00,88.76,88.86,88.74,88.84,35276.0,88.76,88.86,88.74,88.84,35276.0
2024-11-08 12:10:00,88.84,88.88,88.8,88.86,46713.0,88.84,88.88,88.8,88.86,46713.0
2024-11-08 12:20:00,88.87,88.87,88.78,88.78,42262.0,88.87,88.87,88.78,88.78,42262.0
2024-11-08 12:30:00,88.8,88.92,88.79,88.86,33315.0,88.8,88.92,88.79,88.86,33315.0
2024-11-08 12:40:00,88.87,88.93,88.84,88.87,42654.0,88.87,88.93,88.84,88.87,42654.0
2024-11-08 12:50:00,88.88,88.89,88.81,88.81,35755.0,88.88,88.89,88.81,88.81,35755.0
2024-11-08 13:00:00,88.81,88.83,88.78,88.81,30874.0,88.81,88.83,88.78,88.81,30874.0
2024-11-08 13:10:00,88.8,88.8,88.7,88.7,33065.0,88.8,88.8,88.7,88.7,33065.0
2024-11-08 13:20:00,88.7,88.71,88.68,88.7,28458.0,88.7,88.71,88.68,88.7,28458.0
2024-11-08 13:30:00,88.71,88.71,88.48,88.55,46165.0,88.71,88.71,88.48,88.55,46165.0
2024-11-08 13:40:00,88.53,88.61,88.5,88.56,28869.0,88.53,88.61,88.5,88.56,28869.0
2024-11-08 13:50:00,88.57,88.65,88.57,88.65,44064.0,88.57,88.65,88.57,88.65,44064.0
2024-11-08 14:00:00,88.65,88.76,88.6,88.69,44611.0,88.65,88.76,88.6,88.69,44611.0
2024-11-08 14:10:00,88.68,88.7,88.63,88.69,20106.0,88.68,88.7,88.63,88.69,20106.0
2024-11-08 14:20:00,88.69,88.8,88.69,88.73,67791.0,88.69,88.8,88.69,88.73,67791.0
2024-11-08 14:30:00,88.74,88.91,88.71,88.88,46082.0,88.74,88.91,88.71,88.88,46082.0
2024-11-08 14:40:00,88.91,88.94,88.83,88.84,71976.0,88.91,88.94,88.83,88.84,71976.0
2024-11-08 14:50:00,88.84,88.85,88.63,88.67,97449.0,88.84,88.85,88.63,88.67,97449.0
2024-11-08 15:00:00,88.67,88.68,88.53,88.56,68141.0,88.67,88.68,88.53,88.56,68141.0
2024-11-08 15:10:00,88.56,88.63,88.53,88.57,60378.0,88.56,88.63,88.53,88.57,60378.0
2024-11-08 15:20:00,88.56,88.56,88.37,88.38,71920.0,88.56,88.56,88.37,88.38,71920.0
2024-11-08 15:30:00,88.38,88.44,88.22,88.25,85243.0,88.38,88.44,88.22,88.25,85243.0
2024-11-08 15:40:00,88.25,88.3,88.19,88.23,87973.0,88.25,88.3,88.19,88.23,87973.0
2024-11-08 15:50:00,88.23,88.37,88.19,88.28,363760.0,88.23,88.37,88.19,88.28,363760.0
2024-11-11 09:30:00,88.65,88.86,88.21,88.43,197365.0,88.65,88.86,88.21,88.43,197365.0
2024-11-11 09:40:00,88.51,88.64,88.37,88.49,38569.0,88.51,88.64,88.37,88.49,38569.0
2024-11-11 09:50:00,88.52,88.69,88.33,88.67,58526.0,88.52,88.69,88.33,88.67,58526.0
2024-11-11 10:00:00,88.67,88.75,88.39,88.41,51225.0,88.67,88.75,88.39,88.41,51225.0
2024-11-11 10:10:00,88.39,88.58,88.29,88.37,52072.0,88.39,88.58,88.29,88.37,52072.0
2024-11-11 10:20:00,88.37,88.44,88.31,88.35,34484.0,88.37,88.44,88.31,88.35,34484.0
2024-11-11 10:30:00,88.33,88.48,88.26,88.48,65808.0,88.33,88.48,88.26,88.48,65808.0
2024-11-11 10:40:00,88.5,88.58,88.39,88.53,44198.0,88.5,88.58,88.39,88.53,44198.0
2024-11-11 10:50:00,88.53,88.66,88.51,88.64,25535.0,88.53,88.66,88.51,88.64,25535.0
2024-11-11 11:00:00,88.65,88.66,88.45,88.59,44720.0,88.65,88.66,88.45,88.59,44720.0
2024-11-11 11:10:00,88.59,88.62,88.52,88.55,46843.0,88.59,88.62,88.52,88.55,46843.0
2024-11-11 11:20:00,88.55,88.78,88.55,88.78,60700.0,88.55,88.78,88.55,88.78,60700.0
2024-11-11 11:30:00,88.77,88.89,88.69,88.78,42588.0,88.77,88.89,88.69,88.78,42588.0
2024-11-11 11:40:00,88.76,88.79,88.65,88.77,45439.0,88.76,88.79,88.65,88.77,45439.0
2024-11-11 11:50:00,88.76,88.85,88.7,88.83,37018.0,88.76,88.85,88.7,88.83,37018.0
2024-11-11 12:00:00,88.83,88.86,88.74,88.76,25023.0,88.83,88.86,88.74,88.76,25023.0
2024-11-11 12:10:00,88.76,88.9,88.75,88.84,18672.0,88.76,88.9,88.75,88.84,18672.0
2024-11-11 12:20:00,88.84,88.85,88.77,88.79,35230.0,88.84,88.85,88.77,88.79,35230.0
2024-11-11 12:30:00,88.78,88.83,88.74,88.8,26033.0,88.78,88.83,88.74,88.8,26033.0
2024-11-11 12:40:00,88.81,88.86,88.72,88.84,25777.0,88.81,88.86,88.72,88.84,25777.0
2024-11-11 12:50:00,88.83,88.85,88.71,88.73,20328.0,88.83,88.85,88.71,88.73,20328.0
2024-11-11 13:00:00,88.74,88.75,88.65,88.67,14930.0,88.74,88.75,88.65,88.67,14930.0
2024-11-11 13:10:00,88.66,88.66,88.56,88.65,60781.0,88.66,88.66,88.56,88.65,60781.0
2024-11-11 13:20:00,88.65,88.68,88.56,88.6,40718.0,88.65,88.68,88.56,88.6,40718.0
2024-11-11 13:30:00,88.6,88.6,88.47,88.5,32025.0,88.6,88.6,88.47,88.5,32025.0
2024-11-11 13:40:00,88.51,88.64,88.5,88.58,42985.0,88.51,88.64,88.5,88.58,42985.0
2024-11-11 13:50:00,88.6,88.71,88.6,88.65,27806.0,88.6,88.71,88.6,88.65,27806.0
2024-11-11 14:00:00,88.66,88.69,88.58,88.66,24932.0,88.66,88.69,88.58,88.66,24932.0
2024-11-11 14:10:00,88.65,88.65,88.54,88.55,29494.0,88.65,88.65,88.54,88.55,29494.0
2024-11-11 14:20:00,88.55,88.58,88.53,88.57,30113.0,88.55,88.58,88.53,88.57,30113.0
2024-11-11 14:30:00,88.57,88.65,88.52,88.55,26444.0,88.57,88.65,88.52,88.55,26444.0
2024-11-11 14:40:00,88.54,88.6,88.49,88.58,30443.0,88.54,88.6,88.49,88.58,30443.0
2024-11-11 14:50:00,88.58,88.59,88.54,88.58,36321.0,88.58,88.59,88.54,88.58,36321.0
2024-11-11 15:00:00,88.58,88.6,88.5,88.58,49159.0,88.58,88.6,88.5,88.58,49159.0
2024-11-11 15:10:00,88.58,88.59,88.48,88.5,29526.0,88.58,88.59,88.48,88.5,29526.0
2024-11-11 15:20:00,88.49,88.55,88.44,88.44,51234.0,88.49,88.55,88.44,88.44,51234.0
2024-11-11 15:30:00,88.43,88.46,88.38,88.44,37698.0,88.43,88.46,88.38,88.44,37698.0
2024-11-11 15:40:00,88.44,88.46,88.36,88.39,75405.0,88.44,88.46,88.36,88.39,75405.0
2024-11-11 15:50:00,88.4,88.55,88.38,88.51,278259.0,88.4,88.55,88.38,88.51,278259.0
2024-11-12 09:30:00,88.63,88.66,88.13,88.2,126325.0,88.63,88.66,88.13,88.2,126325.0
2024-11-12 09:40:00,88.2,88.52,88.07,88.52,77097.0,88.2,88.52,88.07,88.52,77097.0
2024-11-12 09:50:00,88.47,88.62,88.33,88.51,37485.0,88.47,88.62,88.33,88.51,37485.0
2024-11-12 10:00:00,88.49,88.49,88.14,88.16,37845.0,88.49,88.49,88.14,88.16,37845.0
2024-11-12 10:10:00,88.17,88.32,88.14,88.18,41555.0,88.17,88.32,88.14,88.18,41555.0
2024-11-12 10:20:00,88.18,88.37,88.15,88.34,46522.0,88.18,88.37,88.15,88.34,46522.0
2024-11-12 10:30:00,88.34,88.34,88.11,88.18,232330.0,88.34,88.34,88.11,88.18,232330.0
2024-11-12 10:40:00,88.18,88.22,88.07,88.09,30652.0,88.18,88.22,88.07,88.09,30652.0
2024-11-12 10:50:00,88.09,88.18,88.01,88.13,30092.0,88.09,88.18,88.01,88.13,30092.0
2024-11-12 11:00:00,88.14,88.16,88.08,88.1,45655.0,88.14,88.16,88.08,88.1,45655.0
2024-11-12 11:10:00,88.09,88.32,88.09,88.3,45076.0,88.09,88.32,88.09,88.3,45076.0
2024-11-12 11:20:00,88.3,88.3,88.19,88.2,30711.0,88.3,88.3,88.19,88.2,30711.0
2024-11-12 11:30:00,88.2,88.21,88.08,88.09,61044.0,88.2,88.21,88.08,88.09,61044.0
2024-11-12 11:40:00,88.09,88.23,88.06,88.13,105301.0,88.09,88.23,88.06,88.13,105301.0
2024-11-12 11:50:00,88.14,88.24,88.02,88.05,27974.0,88.14,88.24,88.02,88.05,27974.0
2024-11-12 12:00:00,88.03,88.09,88.02,88.09,15649.0,88.03,88.09,88.02,88.09,15649.0
2024-11-12 12:10:00,88.08,88.15,88.03,88.08,33977.0,88.08,88.15,88.03,88.08,33977.0
2024-11-12 12:20:00,88.09,88.2,88.07,88.17,96942.0,88.09,88.2,88.07,88.17,96942.0
2024-11-12 12:30:00,88.16,88.34,88.11,88.32,48110.0,88.16,88.34,88.11,88.32,48110.0
2024-11-12 12:40:00,88.3,88.4,88.25,88.3,244614.0,88.3,88.4,88.25,88.3,244614.0
2024-11-12 12:50:00,88.28,88.36,88.25,88.29,41001.0,88.28,88.36,88.25,88.29,41001.0
2024-11-12 13:00:00,88.26,88.31,88.18,88.18,25519.0,88.26,88.31,88.18,88.18,25519.0
2024-11-12 13:10:00,88.21,88.22,88.09,88.1,60124.0,88.21,88.22,88.09,88.1,60124.0
2024-11-12 13:20:00,88.1,88.17,88.09,88.15,64395.0,88.1,88.17,88.09,88.15,64395.0
2024-11-12 13:30:00,88.16,88.3,88.15,88.25,52025.0,88.16,88.3,88.15,88.25,52025.0
2024-11-12 13:40:00,88.25,88.44,88.22,88.4,47925.0,88.25,88.44,88.22,88.4,47925.0
2024-11-12 13:50:00,88.41,88.52,88.32,88.46,142710.0,88.41,88.52,88.32,88.46,142710.0
2024-11-12 14:00:00,88.45,88.55,88.43,88.53,71250.0,88.45,88.55,88.43,88.53,71250.0
2024-11-12 14:10:00,88.52,88.76,88.51,88.68,37287.0,88.52,88.76,88.51,88.68,37287.0
2024-11-12 14:20:00,88.66,88.7,88.57,88.63,32771.0,88.66,88.7,88.57,88.63,32771.0
2024-11-12 14:30:00,88.61,88.82,88.61,88.8,33215.0,88.61,88.82,88.61,88.8,33215.0
2024-11-12 14:40:00,88.8,88.9,88.78,88.89,44379.0,88.8,88.9,88.78,88.89,44379.0
2024-11-12 14:50:00,88.89,88.99,88.85,88.96,57146.0,88.89,88.99,88.85,88.96,57146.0
2024-11-12 15:00:00,88.95,89.01,88.91,88.98,72309.0,88.95,89.01,88.91,88.98,72309.0
2024-11-12 15:10:00,88.98,89.0,88.87,88.88,38691.0,88.98,89.0,88.87,88.88,38691.0
2024-11-12 15:20:00,88.87,88.9,88.82,88.85,45854.0,88.87,88.9,88.82,88.85,45854.0
2024-11-12 15:30:00,88.86,88.86,88.7,88.7,44548.0,88.86,88.86,88.7,88.7,44548.0
2024-11-12 15:40:00,88.68,88.77,88.68,88.7,69080.0,88.68,88.77,88.68,88.7,69080.0
2024-11-12 15:50:00,88.69,88.75,88.52,88.72,298329.0,88.69,88.75,88.52,88.72,298329.0
2024-11-13 09:30:00,88.75,89.07,88.66,88.96,109911.0,88.75,89.07,88.66,88.96,109911.0
2024-11-13 09:40:00,88.98,89.15,88.74,89.04,35670.0,88.98,89.15,88.74,89.04,35670.0
2024-11-13 09:50:00,88.99,89.12,88.8,89.06,44043.0,88.99,89.12,88.8,89.06,44043.0
2024-11-13 10:00:00,89.06,89.06,88.71,88.9,42798.0,89.06,89.06,88.71,88.9,42798.0
2024-11-13 10:10:00,88.93,88.98,88.82,88.84,25315.0,88.93,88.98,88.82,88.84,25315.0
2024-11-13 10:20:00,88.86,88.89,88.77,88.79,32399.0,88.86,88.89,88.77,88.79,32399.0
2024-11-13 10:30:00,88.81,89.0,88.79,88.9,43229.0,88.81,89.0,88.79,88.9,43229.0
2024-11-13 10:40:00,88.9,89.03,88.8,89.03,29328.0,88.9,89.03,88.8,89.03,29328.0
2024-11-13 10:50:00,89.01,89.12,88.96,89.12,30609.0,89.01,89.12,88.96,89.12,30609.0
2024-11-13 11:00:00,89.13,89.2,89.08,89.17,21394.0,89.13,89.2,89.08,89.17,21394.0
2024-11-13 11:10:00,89.18,89.18,89.05,89.08,46669.0,89.18,89.18,89.05,89.08,46669.0
2024-11-13 11:20:00,89.06,89.18,89.04,89.16,25300.0,89.06,89.18,89.04,89.16,25300.0
2024-11-13 11:30:00,89.16,89.27,89.14,89.19,40310.0,89.16,89.27,89.14,89.19,40310.0
2024-11-13 11:40:00,89.18,89.21,89.16,89.19,23920.0,89.18,89.21,89.16,89.19,23920.0
2024-11-13 11:50:00,89.18,89.29,89.17,89.25,40309.0,89.18,89.29,89.17,89.25,40309.0
2024-11-13 12:00:00,89.25,89.25,89.15,89.15,23540.0,89.25,89.25,89.15,89.15,23540.0
2024-11-13 12:10:00,89.18,89.18,89.05,89.06,25778.0,89.18,89.18,89.05,89.06,25778.0
2024-11-13 12:20:00,89.06,89.13,88.98,88.98,69333.0,89.06,89.13,88.98,88.98,69333.0
2024-11-13 12:30:00,88.97,89.1,88.94,89.09,29143.0,88.97,89.1,88.94,89.09,29143.0
2024-11-13 12:40:00,89.08,89.15,89.05,89.1,23888.0,89.08,89.15,89.05,89.1,23888.0
2024-11-13 12:50:00,89.11,89.3,89.06,89.28,29970.0,89.11,89.3,89.06,89.28,29970.0
2024-11-13 13:00:00,89.29,89.3,89.17,89.2,27618.0,89.29,89.3,89.17,89.2,27618.0
2024-11-13 13:10:00,89.2,89.2,89.09,89.16,21774.0,89.2,89.2,89.09,89.16,21774.0
2024-11-13 13:20:00,89.16,89.17,89.11,89.12,13687.0,89.16,89.17,89.11,89.12,13687.0
2024-11-13 13:30:00,89.11,89.15,89.07,89.15,15024.0,89.11,89.15,89.07,89.15,15024.0
2024-11-13 13:40:00,89.14,89.2,89.11,89.11,23235.0,89.14,89.2,89.11,89.11,23235.0
2024-11-13 13:50:00,89.11,89.13,89.06,89.11,18263.0,89.11,89.13,89.06,89.11,18263.0
2024-11-13 14:00:00,89.11,89.15,89.07,89.09,28245.0,89.11,89.15,89.07,89.09,28245.0
2024-11-13 14:10:00,89.1,89.11,88.97,88.98,24918.0,89.1,89.11,88.97,88.98,24918.0
2024-11-13 14:20:00,88.98,89.09,88.96,88.98,59654.0,88.98,89.09,88.96,88.98,59654.0
2024-11-13 14:30:00,88.97,89.01,88.91,88.93,29278.0,88.97,89.01,88.91,88.93,29278.0
2024-11-13 14:40:00,88.93,88.93,88.75,88.81,33295.0,88.93,88.93,88.75,88.81,33295.0
2024-11-13 14:50:00,88.8,88.9,88.77,88.9,38659.0,88.8,88.9,88.77,88.9,38659.0
2024-11-13 15:00:00,88.9,89.01,88.89,89.01,45736.0,88.9,89.01,88.89,89.01,45736.0
2024-11-13 15:10:00,89.01,89.09,88.99,89.0,44857.0,89.01,89.09,88.99,89.0,44857.0
2024-11-13 15:20:00,89.01,89.08,88.97,89.02,71083.0,89.01,89.08,88.97,89.02,71083.0
2024-11-13 15:30:00,89.01,89.1,88.93,89.04,68402.0,89.01,89.1,88.93,89.04,68402.0
2024-11-13 15:40:00,89.03,89.07,88.95,89.01,77782.0,89.03,89.07,88.95,89.01,77782.0
2024-11-13 15:50:00,89.01,89.01,88.68,88.77,496573.0,89.01,89.01,88.68,88.77,496573.0
2024-11-14 09:30:00,88.65,89.09,88.19,88.22,145607.0,88.65,89.09,88.19,88.22,145607.0
2024-11-14 09:40:00,88.23,88.53,88.16,88.52,65997.0,88.23,88.53,88.16,88.52,65997.0
2024-11-14 09:50:00,88.52,88.56,88.36,88.45,75239.0,88.52,88.56,88.36,88.45,75239.0
2024-11-14 10:00:00,88.48,88.51,88.37,88.43,46289.0,88.48,88.51,88.37,88.43,46289.0
2024-11-14 10:10:00,88.41,88.43,88.25,88.3,61775.0,88.41,88.43,88.25,88.3,61775.0
2024-11-14 10:20:00,88.29,88.41,88.29,88.37,51488.0,88.29,88.41,88.29,88.37,51488.0
2024-11-14 10:30:00,88.38,88.51,88.31,88.5,65094.0,88.38,88.51,88.31,88.5,65094.0
2024-11-14 10:40:00,88.48,88.61,88.43,88.55,37900.0,88.48,88.61,88.43,88.55,37900.0
2024-11-14 10:50:00,88.55,88.66,88.53,88.62,39239.0,88.55,88.66,88.53,88.62,39239.0
2024-11-14 11:00:00,88.61,88.7,88.59,88.64,48185.0,88.61,88.7,88.59,88.64,48185.0
2024-11-14 11:10:00,88.63,88.76,88.63,88.72,35103.0,88.63,88.76,88.63,88.72,35103.0
2024-11-14 11:20:00,88.72,88.8,88.68,88.8,42272.0,88.72,88.8,88.68,88.8,42272.0
2024-11-14 11:30:00,88.8,88.84,88.74,88.81,43496.0,88.8,88.84,88.74,88.81,43496.0
2024-11-14 11:40:00,88.81,88.84,88.57,88.58,53860.0,88.81,88.84,88.57,88.58,53860.0
2024-11-14 11:50:00,88.59,88.64,88.45,88.49,26955.0,88.59,88.64,88.45,88.49,26955.0
2024-11-14 12:00:00,88.48,88.64,88.44,88.63,21291.0,88.48,88.64,88.44,88.63,21291.0
2024-11-14 12:10:00,88.63,88.67,88.33,88.44,44194.0,88.63,88.67,88.33,88.44,44194.0
2024-11-14 12:20:00,88.44,88.45,88.21,88.28,28062.0,88.44,88.45,88.21,88.28,28062.0
2024-11-14 12:30:00,88.26,88.3,88.09,88.16,56024.0,88.26,88.3,88.09,88.16,56024.0
2024-11-14 12:40:00,88.16,88.23,88.05,88.05,71922.0,88.16,88.23,88.05,88.05,71922.0
2024-11-14 12:50:00,88.05,88.22,88.04,88.19,42186.0,88.05,88.22,88.04,88.19,42186.0
2024-11-14 13:00:00,88.19,88.19,88.09,88.16,24768.0,88.19,88.19,88.09,88.16,24768.0
2024-11-14 13:10:00,88.17,88.38,88.17,88.37,35398.0,88.17,88.38,88.17,88.37,35398.0
2024-11-14 13:20:00,88.36,88.46,88.34,88.45,27328.0,88.36,88.46,88.34,88.45,27328.0
2024-11-14 13:30:00,88.46,88.48,88.39,88.39,42715.0,88.46,88.48,88.39,88.39,42715.0
2024-11-14 13:40:00,88.39,88.59,88.38,88.57,77626.0,88.39,88.59,88.38,88.57,77626.0
2024-11-14 13:50:00,88.57,88.57,88.45,88.48,63449.0,88.57,88.57,88.45,88.48,63449.0
2024-11-14 14:00:00,88.48,88.61,88.47,88.56,44080.0,88.48,88.61,88.47,88.56,44080.0
2024-11-14 14:10:00,88.56,88.56,88.42,88.45,34435.0,88.56,88.56,88.42,88.45,34435.0
2024-11-14 14:20:00,88.44,88.5,88.38,88.5,41728.0,88.44,88.5,88.38,88.5,41728.0
2024-11-14 14:30:00,88.48,88.51,88.38,88.42,44668.0,88.48,88.51,88.38,88.42,44668.0
2024-11-14 14:40:00,88.42,88.47,88.27,88.31,58959.0,88.42,88.47,88.27,88.31,58959.0
2024-11-14 14:50:00,88.3,88.31,88.19,88.29,66504.0,88.3,88.31,88.19,88.29,66504.0
2024-11-14 15:00:00,88.29,88.29,87.98,88.01,95436.0,88.29,88.29,87.98,88.01,95436.0
2024-11-14 15:10:00,88.02,88.08,87.96,88.06,95585.0,88.02,88.08,87.96,88.06,95585.0
2024-11-14 15:20:00,88.06,88.12,88.0,88.09,80510.0,88.06,88.12,88.0,88.09,80510.0
2024-11-14 15:30:00,88.09,88.1,87.88,87.94,95121.0,88.09,88.1,87.88,87.94,95121.0
2024-11-14 15:40:00,87.94,87.94,87.62,87.66,134122.0,87.94,87.94,87.62,87.66,134122.0
2024-11-14 15:50:00,87.66,87.66,87.48,87.59,533502.0,87.66,87.66,87.48,87.59,533502.0
2024-11-15 09:30:00,87.12,87.55,87.01,87.39,449180.0,87.12,87.55,87.01,87.39,449180.0
2024-11-15 09:40:00,87.4,87.52,87.13,87.2,122717.0,87.4,87.52,87.13,87.2,122717.0
2024-11-15 09:50:00,87.2,87.7,87.04,87.7,258525.0,87.2,87.7,87.04,87.7,258525.0
2024-11-15 10:00:00,87.67,87.8,87.23,87.33,96680.0,87.67,87.8,87.23,87.33,96680.0
2024-11-15 10:10:00,87.33,87.64,87.21,87.55,71379.0,87.33,87.64,87.21,87.55,71379.0
2024-11-15 10:20:00,87.52,87.55,87.18,87.38,63433.0,87.52,87.55,87.18,87.38,63433.0
2024-11-15 10:30:00,87.39,87.4,86.85,86.95,144131.0,87.39,87.4,86.85,86.95,144131.0
2024-11-15 10:40:00,86.93,87.09,86.69,86.76,138995.0,86.93,87.09,86.69,86.76,138995.0
2024-11-15 10:50:00,86.77,87.0,86.56,86.66,113321.0,86.77,87.0,86.56,86.66,113321.0
2024-11-15 11:00:00,86.66,86.73,86.26,86.27,364531.0,86.66,86.73,86.26,86.27,364531.0
2024-11-15 11:10:00,86.29,86.31,86.01,86.29,249936.0,86.29,86.31,86.01,86.29,249936.0
2024-11-15 11:20:00,86.27,86.41,86.08,86.26,158502.0,86.27,86.41,86.08,86.26,158502.0
2024-11-15 11:30:00,86.26,86.44,86.21,86.43,77882.0,86.26,86.44,86.21,86.43,77882.0
2024-11-15 11:40:00,86.43,86.52,86.37,86.37,136456.0,86.43,86.52,86.37,86.37,136456.0
2024-11-15 11:50:00,86.35,86.49,86.3,86.45,127993.0,86.35,86.49,86.3,86.45,127993.0
2024-11-15 12:00:00,86.46,86.78,86.44,86.67,161023.0,86.46,86.78,86.44,86.67,161023.0
2024-11-15 12:10:00,86.67,86.68,86.56,86.62,36802.0,86.67,86.68,86.56,86.62,36802.0
2024-11-15 12:20:00,86.62,86.8,86.62,86.64,43028.0,86.62,86.8,86.62,86.64,43028.0
2024-11-15 12:30:00,86.64,86.69,86.53,86.66,84422.0,86.64,86.69,86.53,86.66,84422.0
2024-11-15 12:40:00,86.64,86.69,86.47,86.53,60304.0,86.64,86.69,86.47,86.53,60304.0
2024-11-15 12:50:00,86.53,86.55,86.46,86.51,35208.0,86.53,86.55,86.46,86.51,35208.0
2024-11-15 13:00:00,86.5,86.6,86.48,86.52,68844.0,86.5,86.6,86.48,86.52,68844.0
2024-11-15 13:10:00,86.52,86.55,86.28,86.3,59900.0,86.52,86.55,86.28,86.3,59900.0
2024-11-15 13:20:00,86.31,86.43,86.25,86.26,71374.0,86.31,86.43,86.25,86.26,71374.0
2024-11-15 13:30:00,86.26,86.3,86.1,86.25,81462.0,86.26,86.3,86.1,86.25,81462.0
2024-11-15 13:40:00,86.26,86.39,86.22,86.39,102816.0,86.26,86.39,86.22,86.39,102816.0
2024-11-15 13:50:00,86.36,86.42,86.29,86.39,52008.0,86.36,86.42,86.29,86.39,52008.0
2024-11-15 14:00:00,86.39,86.52,86.35,86.46,41608.0,86.39,86.52,86.35,86.46,41608.0
2024-11-15 14:10:00,86.46,86.5,86.28,86.3,56048.0,86.46,86.5,86.28,86.3,56048.0
2024-11-15 14:20:00,86.3,86.46,86.27,86.39,87673.0,86.3,86.46,86.27,86.39,87673.0
2024-11-15 14:30:00,86.4,86.43,86.35,86.37,51130.0,86.4,86.43,86.35,86.37,51130.0
2024-11-15 14:40:00,86.39,86.64,86.38,86.62,56509.0,86.39,86.64,86.38,86.62,56509.0
2024-11-15 14:50:00,86.62,86.7,86.58,86.61,98918.0,86.62,86.7,86.58,86.61,98918.0
2024-11-15 15:00:00,86.6,86.65,86.54,86.56,61160.0,86.6,86.65,86.54,86.56,61160.0
2024-11-15 15:10:00,86.54,86.6,86.46,86.5,73099.0,86.54,86.6,86.46,86.5,73099.0
2024-11-15 15:20:00,86.49,86.58,86.36,86.38,161381.0,86.49,86.58,86.36,86.38,161381.0
2024-11-15 15:30:00,86.38,86.78,86.37,86.66,91518.0,86.38,86.78,86.37,86.66,91518.0
2024-11-15 15:40:00,86.67,86.75,86.63,86.67,112689.0,86.67,86.75,86.63,86.67,112689.0
2024-11-15 15:50:00,86.66,87.08,86.65,86.99,666257.0,86.66,87.08,86.65,86.99,666257.0
2024-11-18 09:30:00,88.75,89.35,88.5,88.9,520316.0,88.75,89.35,88.5,88.9,520316.0
2024-11-18 09:40:00,88.87,89.74,88.79,89.65,154932.0,88.87,89.74,88.79,89.65,154932.0
2024-11-18 09:50:00,89.65,90.44,89.6,90.32,331466.0,89.65,90.44,89.6,90.32,331466.0
2024-11-18 10:00:00,90.28,90.58,90.15,90.44,180853.0,90.28,90.58,90.15,90.44,180853.0
2024-11-18 10:10:00,90.43,90.52,90.25,90.4,157891.0,90.43,90.52,90.25,90.4,157891.0
2024-11-18 10:20:00,90.4,90.64,90.29,90.3,119078.0,90.4,90.64,90.29,90.3,119078.0
2024-11-18 10:30:00,90.31,90.58,90.3,90.48,100115.0,90.31,90.58,90.3,90.48,100115.0
2024-11-18 10:40:00,90.5,90.86,90.5,90.6,160975.0,90.5,90.86,90.5,90.6,160975.0
2024-11-18 10:50:00,90.61,90.71,90.35,90.65,177903.0,90.61,90.71,90.35,90.65,177903.0
2024-11-18 11:00:00,90.61,90.83,90.59,90.64,124483.0,90.61,90.83,90.59,90.64,124483.0
2024-11-18 11:10:00,90.63,90.79,90.42,90.72,137722.0,90.63,90.79,90.42,90.72,137722.0
2024-11-18 11:20:00,90.72,90.84,90.68,90.81,79850.0,90.72,90.84,90.68,90.81,79850.0
2024-11-18 11:30:00,90.79,90.99,90.75,90.84,136282.0,90.79,90.99,90.75,90.84,136282.0
2024-11-18 11:40:00,90.84,90.97,90.69,90.72,49102.0,90.84,90.97,90.69,90.72,49102.0
2024-11-18 11:50:00,90.72,90.89,90.71,90.81,59875.0,90.72,90.89,90.71,90.81,59875.0
2024-11-18 12:00:00,90.79,90.97,90.78,90.9,128187.0,90.79,90.97,90.78,90.9,128187.0
2024-11-18 12:10:00,90.89,91.08,90.79,90.97,58124.0,90.89,91.08,90.79,90.97,58124.0
2024-11-18 12:20:00,90.96,91.04,90.94,91.01,46205.0,90.96,91.04,90.94,91.01,46205.0
2024-11-18 12:30:00,91.01,91.07,90.95,91.06,36089.0,91.01,91.07,90.95,91.06,36089.0
2024-11-18 12:40:00,91.04,91.04,90.92,90.94,60059.0,91.04,91.04,90.92,90.94,60059.0
2024-11-18 12:50:00,90.93,91.0,90.78,90.8,74504.0,90.93,91.0,90.78,90.8,74504.0
2024-11-18 13:00:00,90.8,90.96,90.71,90.95,86697.0,90.8,90.96,90.71,90.95,86697.0
2024-11-18 13:10:00,90.94,90.96,90.78,90.87,70454.0,90.94,90.96,90.78,90.87,70454.0
2024-11-18 13:20:00,90.87,90.91,90.75,90.8,42539.0,90.87,90.91,90.75,90.8,42539.0
2024-11-18 13:30:00,90.8,90.95,90.75,90.89,77924.0,90.8,90.95,90.75,90.89,77924.0
2024-11-18 13:40:00,90.89,90.9,90.68,90.73,70155.0,90.89,90.9,90.68,90.73,70155.0
2024-11-18 13:50:00,90.72,90.88,90.64,90.84,84131.0,90.72,90.88,90.64,90.84,84131.0
2024-11-18 14:00:00,90.83,90.92,90.74,90.75,60808.0,90.83,90.92,90.74,90.75,60808.0
2024-11-18 14:10:00,90.76,90.82,90.66,90.7,111445.0,90.76,90.82,90.66,90.7,111445.0
2024-11-18 14:20:00,90.69,90.81,90.68,90.72,68869.0,90.69,90.81,90.68,90.72,68869.0
2024-11-18 14:30:00,90.72,90.72,90.49,90.54,83551.0,90.72,90.72,90.49,90.54,83551.0
2024-11-18 14:40:00,90.55,90.67,90.49,90.61,56902.0,90.55,90.67,90.49,90.61,56902.0
2024-11-18 14:50:00,90.61,90.74,90.6,90.68,67463.0,90.61,90.74,90.6,90.68,67463.0
2024-11-18 15:00:00,90.68,90.74,90.61,90.63,100546.0,90.68,90.74,90.61,90.63,100546.0
2024-11-18 15:10:00,90.63,90.92,90.62,90.9,106611.0,90.63,90.92,90.62,90.9,106611.0
2024-11-18 15:20:00,90.89,90.94,90.85,90.94,89348.0,90.89,90.94,90.85,90.94,89348.0
2024-11-18 15:30:00,90.94,90.95,90.8,90.82,150213.0,90.94,90.95,90.8,90.82,150213.0
2024-11-18 15:40:00,90.82,90.86,90.62,90.72,221235.0,90.82,90.86,90.62,90.72,221235.0
2024-11-18 15:50:00,90.71,90.82,90.33,90.46,860598.0,90.71,90.82,90.33,90.46,860598.0
2024-11-19 09:30:00,90.03,90.39,89.95,90.12,200043.0,90.03,90.39,89.95,90.12,200043.0
2024-11-19 09:40:00,90.07,90.13,89.64,89.66,79392.0,90.07,90.13,89.64,89.66,79392.0
2024-11-19 09:50:00,89.64,89.82,89.37,89.4,71258.0,89.64,89.82,89.37,89.4,71258.0
2024-11-19 10:00:00,89.42,89.75,89.39,89.57,124006.0,89.42,89.75,89.39,89.57,124006.0
2024-11-19 10:10:00,89.56,89.78,89.54,89.77,48387.0,89.56,89.78,89.54,89.77,48387.0
2024-11-19 10:20:00,89.77,89.91,89.66,89.89,69398.0,89.77,89.91,89.66,89.89,69398.0
2024-11-19 10:30:00,89.88,89.89,89.64,89.8,88643.0,89.88,89.89,89.64,89.8,88643.0
2024-11-19 10:40:00,89.79,90.11,89.78,90.06,102372.0,89.79,90.11,89.78,90.06,102372.0
2024-11-19 10:50:00,90.05,90.08,89.95,90.03,88216.0,90.05,90.08,89.95,90.03,88216.0
2024-11-19 11:00:00,90.03,90.23,89.92,90.23,54145.0,90.03,90.23,89.92,90.23,54145.0
2024-11-19 11:10:00,90.23,90.44,90.21,90.3,68848.0,90.23,90.44,90.21,90.3,68848.0
2024-11-19 11:20:00,90.3,90.41,90.27,90.39,57583.0,90.3,90.41,90.27,90.39,57583.0
2024-11-19 11:30:00,90.39,90.48,90.36,90.45,45609.0,90.39,90.48,90.36,90.45,45609.0
2024-11-19 11:40:00,90.45,90.54,90.42,90.43,43655.0,90.45,90.54,90.42,90.43,43655.0
2024-11-19 11:50:00,90.43,90.43,90.25,90.26,47216.0,90.43,90.43,90.25,90.26,47216.0
2024-11-19 12:00:00,90.27,90.41,90.23,90.41,60177.0,90.27,90.41,90.23,90.41,60177.0
2024-11-19 12:10:00,90.41,90.42,90.29,90.38,41376.0,90.41,90.42,90.29,90.38,41376.0
2024-11-19 12:20:00,90.38,90.4,90.21,90.26,40476.0,90.38,90.4,90.21,90.26,40476.0
2024-11-19 12:30:00,90.26,90.32,90.23,90.27,37795.0,90.26,90.32,90.23,90.27,37795.0
2024-11-19 12:40:00,90.26,90.39,90.26,90.3,36619.0,90.26,90.39,90.26,90.3,36619.0
2024-11-19 12:50:00,90.3,90.43,90.28,90.42,31091.0,90.3,90.43,90.28,90.42,31091.0
2024-11-19 13:00:00,90.42,90.43,90.34,90.42,33212.0,90.42,90.43,90.34,90.42,33212.0
2024-11-19 13:10:00,90.42,90.45,90.32,90.36,40709.0,90.42,90.45,90.32,90.36,40709.0
2024-11-19 13:20:00,90.37,90.57,90.34,90.57,34080.0,90.37,90.57,90.34,90.57,34080.0
2024-11-19 13:30:00,90.58,90.66,90.56,90.59,50714.0,90.58,90.66,90.56,90.59,50714.0
2024-11-19 13:40:00,90.58,90.66,90.54,90.65,79654.0,90.58,90.66,90.54,90.65,79654.0
2024-11-19 13:50:00,90.66,90.69,90.61,90.67,72951.0,90.66,90.69,90.61,90.67,72951.0
2024-11-19 14:00:00,90.67,90.7,90.58,90.69,45579.0,90.67,90.7,90.58,90.69,45579.0
2024-11-19 14:10:00,90.68,90.74,90.64,90.67,29254.0,90.68,90.74,90.64,90.67,29254.0
2024-11-19 14:20:00,90.67,90.75,90.66,90.68,31275.0,90.67,90.75,90.66,90.68,31275.0
2024-11-19 14:30:00,90.67,90.68,90.16,90.33,105043.0,90.67,90.68,90.16,90.33,105043.0
2024-11-19 14:40:00,90.2,90.25,90.14,90.22,95984.0,90.2,90.25,90.14,90.22,95984.0
2024-11-19 14:50:00,90.23,90.38,90.21,90.33,124350.0,90.23,90.38,90.21,90.33,124350.0
2024-11-19 15:00:00,90.33,90.41,90.28,90.36,98111.0,90.33,90.41,90.28,90.36,98111.0
2024-11-19 15:10:00,90.36,90.39,90.31,90.32,78663.0,90.36,90.39,90.31,90.32,78663.0
2024-11-19 15:20:00,90.31,90.38,90.25,90.33,92188.0,90.31,90.38,90.25,90.33,92188.0
2024-11-19 15:30:00,90.34,90.4,90.23,90.35,132488.0,90.34,90.4,90.23,90.35,132488.0
2024-11-19 15:40:00,90.35,90.42,90.15,90.23,163008.0,90.35,90.42,90.15,90.23,163008.0
2024-11-19 15:50:00,90.23,90.39,90.17,90.33,506276.0,90.23,90.39,90.17,90.33,506276.0
2024-11-20 09:30:00,90.81,90.81,90.02,90.14,103158.0,90.81,90.81,90.02,90.14,103158.0
2024-11-20 09:40:00,90.16,90.2,89.61,89.77,26498.0,90.16,90.2,89.61,89.77,26498.0
2024-11-20 09:50:00,89.78,89.92,89.62,89.79,31202.0,89.78,89.92,89.62,89.79,31202.0
2024-11-20 10:00:00,89.83,89.98,89.54,89.56,57247.0,89.83,89.98,89.54,89.56,57247.0
2024-11-20 10:10:00,89.54,89.8,89.47,89.7,65212.0,89.54,89.8,89.47,89.7,65212.0
2024-11-20 10:20:00,89.69,89.88,89.6,89.65,32742.0,89.69,89.88,89.6,89.65,32742.0
2024-11-20 10:30:00,89.69,89.92,89.68,89.81,41701.0,89.69,89.92,89.68,89.81,41701.0
2024-11-20 10:40:00,89.82,89.85,89.69,89.75,21905.0,89.82,89.85,89.69,89.75,21905.0
2024-11-20 10:50:00,89.74,89.93,89.67,89.87,45193.0,89.74,89.93,89.67,89.87,45193.0
2024-11-20 11:00:00,89.87,89.89,89.7,89.72,24888.0,89.87,89.89,89.7,89.72,24888.0
2024-11-20 11:10:00,89.7,89.81,89.55,89.79,20020.0,89.7,89.81,89.55,89.79,20020.0
2024-11-20 11:20:00,89.83,89.83,89.71,89.71,18960.0,89.83,89.83,89.71,89.71,18960.0
2024-11-20 11:30:00,89.68,89.78,89.68,89.74,13436.0,89.68,89.78,89.68,89.74,13436.0
2024-11-20 11:40:00,89.72,89.89,89.7,89.88,13802.0,89.72,89.89,89.7,89.88,13802.0
2024-11-20 11:50:00,89.9,90.0,89.87,89.92,24083.0,89.9,90.0,89.87,89.92,24083.0
2024-11-20 12:00:00,89.96,90.0,89.77,89.8,23631.0,89.96,90.0,89.77,89.8,23631.0
2024-11-20 12:10:00,89.82,89.94,89.81,89.89,23025.0,89.82,89.94,89.81,89.89,23025.0
2024-11-20 12:20:00,89.89,89.89,89.77,89.85,14486.0,89.89,89.89,89.77,89.85,14486.0
2024-11-20 12:30:00,89.87,90.04,89.84,90.02,39786.0,89.87,90.04,89.84,90.02,39786.0
2024-11-20 12:40:00,90.01,90.17,90.0,90.17,25970.0,90.01,90.17,90.0,90.17,25970.0
2024-11-20 12:50:00,90.17,90.25,90.08,90.22,54835.0,90.17,90.25,90.08,90.22,54835.0
2024-11-20 13:00:00,90.24,90.27,90.12,90.14,53122.0,90.24,90.27,90.12,90.14,53122.0
2024-11-20 13:10:00,90.14,90.29,90.12,90.18,45231.0,90.14,90.29,90.12,90.18,45231.0
2024-11-20 13:20:00,90.18,90.27,90.14,90.27,42847.0,90.18,90.27,90.14,90.27,42847.0
2024-11-20 13:30:00,90.27,90.28,90.07,90.07,61975.0,90.27,90.28,90.07,90.07,61975.0
2024-11-20 13:40:00,90.09,90.09,89.96,90.05,24863.0,90.09,90.09,89.96,90.05,24863.0
2024-11-20 13:50:00,90.05,90.08,90.03,90.05,22773.0,90.05,90.08,90.03,90.05,22773.0
2024-11-20 14:00:00,90.06,90.07,89.96,90.07,36241.0,90.06,90.07,89.96,90.07,36241.0
2024-11-20 14:10:00,90.03,90.11,90.02,90.09,18424.0,90.03,90.11,90.02,90.09,18424.0
2024-11-20 14:20:00,90.1,90.11,89.99,90.06,22852.0,90.1,90.11,89.99,90.06,22852.0
2024-11-20 14:30:00,90.05,90.17,90.05,90.14,19744.0,90.05,90.17,90.05,90.14,19744.0
2024-11-20 14:40:00,90.13,90.17,90.08,90.13,17770.0,90.13,90.17,90.08,90.13,17770.0
2024-11-20 14:50:00,90.13,90.15,90.08,90.13,22975.0,90.13,90.15,90.08,90.13,22975.0
2024-11-20 15:00:00,90.13,90.13,89.99,90.12,30276.0,90.13,90.13,89.99,90.12,30276.0
2024-11-20 15:10:00,90.1,90.22,90.1,90.22,25718.0,90.1,90.22,90.1,90.22,25718.0
2024-11-20 15:20:00,90.21,90.36,90.21,90.36,54737.0,90.21,90.36,90.21,90.36,54737.0
2024-11-20 15:30:00,90.36,90.55,90.3,90.38,254502.0,90.36,90.55,90.3,90.38,254502.0
2024-11-20 15:40:00,90.39,90.51,90.27,90.5,462820.0,90.39,90.51,90.27,90.5,462820.0
2024-11-20 15:50:00,90.5,90.58,90.08,90.16,800337.0,90.5,90.58,90.08,90.16,800337.0
2024-11-21 09:30:00,90.65,90.94,90.36,90.55,149677.0,90.65,90.94,90.36,90.55,149677.0
2024-11-21 09:40:00,90.63,90.72,90.23,90.72,50233.0,90.63,90.72,90.23,90.72,50233.0
2024-11-21 09:50:00,90.71,90.89,90.62,90.83,73749.0,90.71,90.89,90.62,90.83,73749.0
2024-11-21 10:00:00,90.87,91.18,90.8,91.14,130190.0,90.87,91.18,90.8,91.14,130190.0
2024-11-21 10:10:00,91.16,91.16,90.85,91.11,92431.0,91.16,91.16,90.85,91.11,92431.0
2024-11-21 10:20:00,91.09,91.25,91.04,91.15,46300.0,91.09,91.25,91.04,91.15,46300.0
2024-11-21 10:30:00,91.13,91.19,91.0,91.06,51346.0,91.13,91.19,91.0,91.06,51346.0
2024-11-21 10:40:00,91.03,91.15,90.94,91.12,46644.0,91.03,91.15,90.94,91.12,46644.0
2024-11-21 10:50:00,91.1,91.29,91.07,91.26,51053.0,91.1,91.29,91.07,91.26,51053.0
2024-11-21 11:00:00,91.25,91.39,91.17,91.34,48220.0,91.25,91.39,91.17,91.34,48220.0
2024-11-21 11:10:00,91.34,91.44,91.3,91.37,35849.0,91.34,91.44,91.3,91.37,35849.0
2024-11-21 11:20:00,91.39,91.42,91.31,91.36,50497.0,91.39,91.42,91.31,91.36,50497.0
2024-11-21 11:30:00,91.4,91.52,91.34,91.5,62262.0,91.4,91.52,91.34,91.5,62262.0
2024-11-21 11:40:00,91.5,91.6,91.42,91.48,37093.0,91.5,91.6,91.42,91.48,37093.0
2024-11-21 11:50:00,91.48,91.5,91.37,91.49,35068.0,91.48,91.5,91.37,91.49,35068.0
2024-11-21 12:00:00,91.47,91.49,91.2,91.26,38982.0,91.47,91.49,91.2,91.26,38982.0
2024-11-21 12:10:00,91.26,91.35,91.24,91.35,20756.0,91.26,91.35,91.24,91.35,20756.0
2024-11-21 12:20:00,91.35,91.5,91.31,91.48,31375.0,91.35,91.5,91.31,91.48,31375.0
2024-11-21 12:30:00,91.47,91.48,91.37,91.47,40568.0,91.47,91.48,91.37,91.47,40568.0
2024-11-21 12:40:00,91.48,91.6,91.41,91.58,29817.0,91.48,91.6,91.41,91.58,29817.0
2024-11-21 12:50:00,91.56,91.62,91.49,91.58,29673.0,91.56,91.62,91.49,91.58,29673.0
2024-11-21 13:00:00,91.59,91.69,91.54,91.68,49848.0,91.59,91.69,91.54,91.68,49848.0
2024-11-21 13:10:00,91.68,91.72,91.49,91.55,143601.0,91.68,91.72,91.49,91.55,143601.0
2024-11-21 13:20:00,91.55,91.58,91.51,91.58,56500.0,91.55,91.58,91.51,91.58,56500.0
2024-11-21 13:30:00,91.59,91.66,91.54,91.59,37334.0,91.59,91.66,91.54,91.59,37334.0
2024-11-21 13:40:00,91.58,91.59,91.4,91.48,35805.0,91.58,91.59,91.4,91.48,35805.0
2024-11-21 13:50:00,91.48,91.59,91.47,91.57,29736.0,91.48,91.59,91.47,91.57,29736.0
2024-11-21 14:00:00,91.57,91.6,91.46,91.46,26655.0,91.57,91.6,91.46,91.46,26655.0
2024-11-21 14:10:00,91.46,91.46,91.29,91.34,41985.0,91.46,91.46,91.29,91.34,41985.0
2024-11-21 14:20:00,91.34,91.53,91.26,91.53,40988.0,91.34,91.53,91.26,91.53,40988.0
2024-11-21 14:30:00,91.53,91.57,91.46,91.51,25626.0,91.53,91.57,91.46,91.51,25626.0
2024-11-21 14:40:00,91.52,91.55,91.47,91.5,30255.0,91.52,91.55,91.47,91.5,30255.0
2024-11-21 14:50:00,91.5,91.54,91.46,91.53,35622.0,91.5,91.54,91.46,91.53,35622.0
2024-11-21 15:00:00,91.53,91.57,91.48,91.57,45550.0,91.53,91.57,91.48,91.57,45550.0
2024-11-21 15:10:00,91.55,91.6,91.52,91.58,54758.0,91.55,91.6,91.52,91.58,54758.0
2024-11-21 15:20:00,91.59,91.65,91.55,91.6,57001.0,91.59,91.65,91.55,91.6,57001.0
2024-11-21 15:30:00,91.6,91.65,91.54,91.61,79435.0,91.6,91.65,91.54,91.61,79435.0
2024-11-21 15:40:00,91.6,91.7,91.52,91.52,122920.0,91.6,91.7,91.52,91.52,122920.0
2024-11-21 15:50:00,91.51,91.65,91.45,91.51,432721.0,91.51,91.65,91.45,91.51,432721.0
2024-11-22 09:30:00,91.79,91.93,91.37,91.44,294314.0,91.79,91.93,91.37,91.44,294314.0
2024-11-22 09:40:00,91.47,91.69,91.24,91.35,69024.0,91.47,91.69,91.24,91.35,69024.0
2024-11-22 09:50:00,91.37,91.37,90.8,90.82,82089.0,91.37,91.37,90.8,90.82,82089.0
2024-11-22 10:00:00,90.82,90.89,90.23,90.33,134184.0,90.82,90.89,90.23,90.33,134184.0
2024-11-22 10:10:00,90.32,90.37,90.2,90.3,78337.0,90.32,90.37,90.2,90.3,78337.0
2024-11-22 10:20:00,90.31,90.44,90.22,90.3,58534.0,90.31,90.44,90.22,90.3,58534.0
2024-11-22 10:30:00,90.3,90.37,90.05,90.13,44960.0,90.3,90.37,90.05,90.13,44960.0
2024-11-22 10:40:00,90.16,90.25,89.87,89.87,69605.0,90.16,90.25,89.87,89.87,69605.0
2024-11-22 10:50:00,89.88,90.13,89.88,90.03,36813.0,89.88,90.13,89.88,90.03,36813.0
2024-11-22 11:00:00,90.03,90.16,89.79,89.79,50646.0,90.03,90.16,89.79,89.79,50646.0
2024-11-22 11:10:00,89.79,89.79,89.45,89.52,87066.0,89.79,89.79,89.45,89.52,87066.0
2024-11-22 11:20:00,89.51,89.6,89.35,89.4,64960.0,89.51,89.6,89.35,89.4,64960.0
2024-11-22 11:30:00,89.43,89.43,89.05,89.17,87368.0,89.43,89.43,89.05,89.17,87368.0
2024-11-22 11:40:00,89.17,89.29,89.02,89.26,57086.0,89.17,89.29,89.02,89.26,57086.0
2024-11-22 11:50:00,89.26,89.56,89.25,89.41,83976.0,89.26,89.56,89.25,89.41,83976.0
2024-11-22 12:00:00,89.4,89.72,89.35,89.67,52128.0,89.4,89.72,89.35,89.67,52128.0
2024-11-22 12:10:00,89.69,89.83,89.68,89.77,33102.0,89.69,89.83,89.68,89.77,33102.0
2024-11-22 12:20:00,89.77,89.88,89.74,89.88,31489.0,89.77,89.88,89.74,89.88,31489.0
2024-11-22 12:30:00,89.88,90.0,89.86,89.92,45381.0,89.88,90.0,89.86,89.92,45381.0
2024-11-22 12:40:00,89.91,90.06,89.87,90.03,44772.0,89.91,90.06,89.87,90.03,44772.0
2024-11-22 12:50:00,90.02,90.03,89.92,89.93,43744.0,90.02,90.03,89.92,89.93,43744.0
2024-11-22 13:00:00,89.93,90.01,89.9,89.96,50573.0,89.93,90.01,89.9,89.96,50573.0
2024-11-22 13:10:00,89.97,90.12,89.9,90.01,75753.0,89.97,90.12,89.9,90.01,75753.0
2024-11-22 13:20:00,90.0,90.05,89.96,90.02,26262.0,90.0,90.05,89.96,90.02,26262.0
2024-11-22 13:30:00,90.03,90.11,90.01,90.03,22416.0,90.03,90.11,90.01,90.03,22416.0
2024-11-22 13:40:00,90.03,90.1,90.0,90.09,25800.0,90.03,90.1,90.0,90.09,25800.0
2024-11-22 13:50:00,90.07,90.13,90.01,90.13,21033.0,90.07,90.13,90.01,90.13,21033.0
2024-11-22 14:00:00,90.12,90.12,89.91,89.95,35956.0,90.12,90.12,89.91,89.95,35956.0
2024-11-22 14:10:00,89.95,89.96,89.84,89.9,42011.0,89.95,89.96,89.84,89.9,42011.0
2024-11-22 14:20:00,89.9,90.1,89.9,90.05,40856.0,89.9,90.1,89.9,90.05,40856.0
2024-11-22 14:30:00,90.05,90.09,89.94,90.02,88243.0,90.05,90.09,89.94,90.02,88243.0
2024-11-22 14:40:00,90.01,90.02,89.86,89.95,45423.0,90.01,90.02,89.86,89.95,45423.0
2024-11-22 14:50:00,89.94,90.0,89.92,89.97,37943.0,89.94,90.0,89.92,89.97,37943.0
2024-11-22 15:00:00,89.96,89.96,89.71,89.74,50073.0,89.96,89.96,89.71,89.74,50073.0
2024-11-22 15:10:00,89.74,89.84,89.66,89.82,58076.0,89.74,89.84,89.66,89.82,58076.0
2024-11-22 15:20:00,89.82,89.83,89.72,89.79,48622.0,89.82,89.83,89.72,89.79,48622.0
2024-11-22 15:30:00,89.79,90.01,89.78,89.94,107254.0,89.79,90.01,89.78,89.94,107254.0
2024-11-22 15:40:00,89.93,89.94,89.84,89.93,91203.0,89.93,89.94,89.84,89.93,91203.0
2024-11-22 15:50:00,89.92,90.17,89.92,89.97,529058.0,89.92,90.17,89.92,89.97,529058.0
2024-11-25 09:30:00,89.69,90.3,88.94,88.98,193380.0,89.69,90.3,88.94,88.98,193380.0
2024-11-25 09:40:00,89.0,89.12,88.7,88.87,142340.0,89.0,89.12,88.7,88.87,142340.0
2024-11-25 09:50:00,88.87,89.08,88.58,88.63,116670.0,88.87,89.08,88.58,88.63,116670.0
2024-11-25 10:00:00,88.63,88.77,88.47,88.58,76644.0,88.63,88.77,88.47,88.58,76644.0
2024-11-25 10:10:00,88.56,88.65,88.48,88.55,49290.0,88.56,88.65,88.48,88.55,49290.0
2024-11-25 10:20:00,88.53,88.56,88.24,88.28,110555.0,88.53,88.56,88.24,88.28,110555.0
2024-11-25 10:30:00,88.28,88.41,88.13,88.21,57170.0,88.28,88.41,88.13,88.21,57170.0
2024-11-25 10:40:00,88.22,88.34,88.17,88.19,57024.0,88.22,88.34,88.17,88.19,57024.0
2024-11-25 10:50:00,88.18,88.23,87.95,88.02,52589.0,88.18,88.23,87.95,88.02,52589.0
2024-11-25 11:00:00,88.02,88.22,87.97,88.16,36958.0,88.02,88.22,87.97,88.16,36958.0
2024-11-25 11:10:00,88.15,88.2,88.07,88.12,32830.0,88.15,88.2,88.07,88.12,32830.0
2024-11-25 11:20:00,88.14,88.2,88.05,88.16,37000.0,88.14,88.2,88.05,88.16,37000.0
2024-11-25 11:30:00,88.14,88.39,88.11,88.38,32434.0,88.14,88.39,88.11,88.38,32434.0
2024-11-25 11:40:00,88.37,88.64,88.31,88.63,40877.0,88.37,88.64,88.31,88.63,40877.0
2024-11-25 11:50:00,88.65,88.8,88.56,88.74,145537.0,88.65,88.8,88.56,88.74,145537.0
2024-11-25 12:00:00,88.74,88.85,88.66,88.85,98357.0,88.74,88.85,88.66,88.85,98357.0
2024-11-25 12:10:00,88.86,89.32,88.84,89.16,115828.0,88.86,89.32,88.84,89.16,115828.0
2024-11-25 12:20:00,89.18,89.18,88.86,88.9,62831.0,89.18,89.18,88.86,88.9,62831.0
2024-11-25 12:30:00,88.88,88.92,88.76,88.77,30532.0,88.88,88.92,88.76,88.77,30532.0
2024-11-25 12:40:00,88.76,88.81,88.66,88.78,41965.0,88.76,88.81,88.66,88.78,41965.0
2024-11-25 12:50:00,88.79,88.98,88.78,88.97,82232.0,88.79,88.98,88.78,88.97,82232.0
2024-11-25 13:00:00,88.96,89.31,88.93,89.2,60929.0,88.96,89.31,88.93,89.2,60929.0
2024-11-25 13:10:00,89.21,89.39,89.17,89.18,46280.0,89.21,89.39,89.17,89.18,46280.0
2024-11-25 13:20:00,89.19,89.25,89.11,89.12,54790.0,89.19,89.25,89.11,89.12,54790.0
2024-11-25 13:30:00,89.13,89.31,89.1,89.27,61781.0,89.13,89.31,89.1,89.27,61781.0
2024-11-25 13:40:00,89.28,89.38,89.25,89.36,49807.0,89.28,89.38,89.25,89.36,49807.0
2024-11-25 13:50:00,89.38,89.46,89.35,89.44,26712.0,89.38,89.46,89.35,89.44,26712.0
2024-11-25 14:00:00,89.43,89.47,89.36,89.42,96027.0,89.43,89.47,89.36,89.42,96027.0
2024-11-25 14:10:00,89.42,89.44,89.37,89.38,47969.0,89.42,89.44,89.37,89.38,47969.0
2024-11-25 14:20:00,89.39,89.45,89.25,89.26,52496.0,89.39,89.45,89.25,89.26,52496.0
2024-11-25 14:30:00,89.26,89.27,89.16,89.17,64663.0,89.26,89.27,89.16,89.17,64663.0
2024-11-25 14:40:00,89.18,89.25,89.13,89.23,56306.0,89.18,89.25,89.13,89.23,56306.0
2024-11-25 14:50:00,89.22,89.23,89.08,89.12,84755.0,89.22,89.23,89.08,89.12,84755.0
2024-11-25 15:00:00,89.11,89.11,88.87,88.99,100032.0,89.11,89.11,88.87,88.99,100032.0
2024-11-25 15:10:00,89.0,89.09,88.99,89.05,74636.0,89.0,89.09,88.99,89.05,74636.0
2024-11-25 15:20:00,89.06,89.15,88.97,89.13,75269.0,89.06,89.15,88.97,89.13,75269.0
2024-11-25 15:30:00,89.14,89.23,89.06,89.19,73335.0,89.14,89.23,89.06,89.19,73335.0
2024-11-25 15:40:00,89.2,89.28,89.13,89.22,169559.0,89.2,89.28,89.13,89.22,169559.0
2024-11-25 15:50:00,89.23,89.35,89.15,89.24,537795.0,89.23,89.35,89.15,89.24,537795.0
2024-11-26 09:30:00,89.78,90.18,89.1,89.44,175338.0,89.78,90.18,89.1,89.44,175338.0
2024-11-26 09:40:00,89.44,89.51,89.14,89.43,109126.0,89.44,89.51,89.14,89.43,109126.0
2024-11-26 09:50:00,89.43,89.53,89.16,89.39,85271.0,89.43,89.53,89.16,89.39,85271.0
2024-11-26 10:00:00,89.4,89.72,89.35,89.59,53361.0,89.4,89.72,89.35,89.59,53361.0
2024-11-26 10:10:00,89.55,89.6,89.35,89.46,64970.0,89.55,89.6,89.35,89.46,64970.0
2024-11-26 10:20:00,89.47,89.51,89.36,89.5,56515.0,89.47,89.51,89.36,89.5,56515.0
2024-11-26 10:30:00,89.5,89.55,89.39,89.44,50815.0,89.5,89.55,89.39,89.44,50815.0
2024-11-26 10:40:00,89.45,89.47,89.34,89.4,31625.0,89.45,89.47,89.34,89.4,31625.0
2024-11-26 10:50:00,89.4,89.59,89.38,89.59,31480.0,89.4,89.59,89.38,89.59,31480.0
2024-11-26 11:00:00,89.59,89.59,89.52,89.57,32169.0,89.59,89.59,89.52,89.57,32169.0
2024-11-26 11:10:00,89.56,89.7,89.55,89.65,30131.0,89.56,89.7,89.55,89.65,30131.0
2024-11-26 11:20:00,89.66,89.74,89.57,89.73,29824.0,89.66,89.74,89.57,89.73,29824.0
2024-11-26 11:30:00,89.73,89.91,89.72,89.91,57425.0,89.73,89.91,89.72,89.91,57425.0
2024-11-26 11:40:00,89.88,89.99,89.79,89.93,84215.0,89.88,89.99,89.79,89.93,84215.0
2024-11-26 11:50:00,89.93,90.14,89.85,90.09,110815.0,89.93,90.14,89.85,90.09,110815.0
2024-11-26 12:00:00,90.09,90.14,90.0,90.14,50241.0,90.09,90.14,90.0,90.14,50241.0
2024-11-26 12:10:00,90.14,90.14,90.05,90.07,35181.0,90.14,90.14,90.05,90.07,35181.0
2024-11-26 12:20:00,90.06,90.06,89.9,89.94,44065.0,90.06,90.06,89.9,89.94,44065.0
2024-11-26 12:30:00,89.9,89.95,89.86,89.94,28166.0,89.9,89.95,89.86,89.94,28166.0
2024-11-26 12:40:00,89.94,89.96,89.89,89.93,36684.0,89.94,89.96,89.89,89.93,36684.0
2024-11-26 12:50:00,89.93,90.01,89.91,89.98,28252.0,89.93,90.01,89.91,89.98,28252.0
2024-11-26 13:00:00,89.98,90.1,89.97,90.07,21456.0,89.98,90.1,89.97,90.07,21456.0
2024-11-26 13:10:00,90.06,90.08,90.0,90.03,38185.0,90.06,90.08,90.0,90.03,38185.0
2024-11-26 13:20:00,90.02,90.08,90.01,90.07,31705.0,90.02,90.08,90.01,90.07,31705.0
2024-11-26 13:30:00,90.07,90.07,89.99,90.01,25366.0,90.07,90.07,89.99,90.01,25366.0
2024-11-26 13:40:00,90.01,90.07,89.99,90.04,24269.0,90.01,90.07,89.99,90.04,24269.0
2024-11-26 13:50:00,90.05,90.08,90.02,90.05,58538.0,90.05,90.08,90.02,90.05,58538.0
2024-11-26 14:00:00,90.04,90.08,90.02,90.03,34706.0,90.04,90.08,90.02,90.03,34706.0
2024-11-26 14:10:00,90.02,90.02,89.87,89.87,59780.0,90.02,90.02,89.87,89.87,59780.0
2024-11-26 14:20:00,89.85,89.93,89.83,89.92,35984.0,89.85,89.93,89.83,89.92,35984.0
2024-11-26 14:30:00,89.9,90.05,89.89,90.02,33997.0,89.9,90.05,89.89,90.02,33997.0
2024-11-26 14:40:00,90.01,90.07,89.99,90.03,26671.0,90.01,90.07,89.99,90.03,26671.0
2024-11-26 14:50:00,90.0,90.08,90.0,90.07,34685.0,90.0,90.08,90.0,90.07,34685.0
2024-11-26 15:00:00,90.06,90.12,90.0,90.06,48349.0,90.06,90.12,90.0,90.06,48349.0
2024-11-26 15:10:00,90.07,90.15,90.04,90.15,58951.0,90.07,90.15,90.04,90.15,58951.0
2024-11-26 15:20:00,90.15,90.21,90.11,90.16,46213.0,90.15,90.21,90.11,90.16,46213.0
2024-11-26 15:30:00,90.15,90.35,90.14,90.29,70132.0,90.15,90.35,90.14,90.29,70132.0
2024-11-26 15:40:00,90.3,90.39,90.28,90.32,85415.0,90.3,90.39,90.28,90.32,85415.0
2024-11-26 15:50:00,90.33,90.39,90.15,90.2,324950.0,90.33,90.39,90.15,90.2,324950.0
2024-11-27 09:30:00,90.4,90.95,90.05,90.59,173866.0,90.4,90.95,90.05,90.59,173866.0
2024-11-27 09:40:00,90.64,90.7,90.46,90.53,46633.0,90.64,90.7,90.46,90.53,46633.0
2024-11-27 09:50:00,90.52,90.81,90.51,90.78,73462.0,90.52,90.81,90.51,90.78,73462.0
2024-11-27 10:00:00,90.79,90.91,90.67,90.81,120241.0,90.79,90.91,90.67,90.81,120241.0
2024-11-27 10:10:00,90.82,91.03,90.82,90.92,64840.0,90.82,91.03,90.82,90.92,64840.0
2024-11-27 10:20:00,90.91,90.98,90.81,90.9,43910.0,90.91,90.98,90.81,90.9,43910.0
2024-11-27 10:30:00,90.89,90.99,90.77,90.79,52729.0,90.89,90.99,90.77,90.79,52729.0
2024-11-27 10:40:00,90.78,90.94,90.73,90.77,61350.0,90.78,90.94,90.73,90.77,61350.0
2024-11-27 10:50:00,90.78,90.85,90.65,90.85,44218.0,90.78,90.85,90.65,90.85,44218.0
2024-11-27 11:00:00,90.86,90.86,90.68,90.72,45858.0,90.86,90.86,90.68,90.72,45858.0
2024-11-27 11:10:00,90.71,90.74,90.4,90.41,168757.0,90.71,90.74,90.4,90.41,168757.0
2024-11-27 11:20:00,90.41,90.52,90.38,90.39,54246.0,90.41,90.52,90.38,90.39,54246.0
2024-11-27 11:30:00,90.39,90.53,90.36,90.52,90131.0,90.39,90.53,90.36,90.52,90131.0
2024-11-27 11:40:00,90.52,90.55,90.39,90.49,83320.0,90.52,90.55,90.39,90.49,83320.0
2024-11-27 11:50:00,90.47,90.78,90.45,90.78,41005.0,90.47,90.78,90.45,90.78,41005.0
2024-11-27 12:00:00,90.78,90.82,90.75,90.76,28146.0,90.78,90.82,90.75,90.76,28146.0
2024-11-27 12:10:00,90.77,90.81,90.67,90.68,25817.0,90.77,90.81,90.67,90.68,25817.0
2024-11-27 12:20:00,90.68,90.75,90.65,90.65,16975.0,90.68,90.75,90.65,90.65,16975.0
2024-11-27 12:30:00,90.65,90.67,90.6,90.62,27850.0,90.65,90.67,90.6,90.62,27850.0
2024-11-27 12:40:00,90.63,90.69,90.61,90.63,23753.0,90.63,90.69,90.61,90.63,23753.0
2024-11-27 12:50:00,90.62,90.67,90.61,90.65,18010.0,90.62,90.67,90.61,90.65,18010.0
2024-11-27 13:00:00,90.65,90.67,90.52,90.62,53780.0,90.65,90.67,90.52,90.62,53780.0
2024-11-27 13:10:00,90.62,90.66,90.61,90.62,23022.0,90.62,90.66,90.61,90.62,23022.0
2024-11-27 13:20:00,90.62,90.65,90.6,90.63,28143.0,90.62,90.65,90.6,90.63,28143.0
2024-11-27 13:30:00,90.62,90.77,90.6,90.76,23968.0,90.62,90.77,90.6,90.76,23968.0
2024-11-27 13:40:00,90.76,90.78,90.73,90.73,20940.0,90.76,90.78,90.73,90.73,20940.0
2024-11-27 13:50:00,90.74,90.79,90.7,90.7,23918.0,90.74,90.79,90.7,90.7,23918.0
2024-11-27 14:00:00,90.71,90.72,90.63,90.66,24319.0,90.71,90.72,90.63,90.66,24319.0
2024-11-27 14:10:00,90.65,90.67,90.6,90.63,20122.0,90.65,90.67,90.6,90.63,20122.0
2024-11-27 14:20:00,90.63,90.64,90.52,90.53,43606.0,90.63,90.64,90.52,90.53,43606.0
2024-11-27 14:30:00,90.54,90.67,90.54,90.64,21145.0,90.54,90.67,90.54,90.64,21145.0
2024-11-27 14:40:00,90.63,90.74,90.63,90.68,36064.0,90.63,90.74,90.63,90.68,36064.0
2024-11-27 14:50:00,90.68,90.69,90.6,90.69,26466.0,90.68,90.69,90.6,90.69,26466.0
2024-11-27 15:00:00,90.67,90.68,90.61,90.65,21646.0,90.67,90.68,90.61,90.65,21646.0
2024-11-27 15:10:00,90.65,90.66,90.59,90.6,30241.0,90.65,90.66,90.59,90.6,30241.0
2024-11-27 15:20:00,90.61,90.66,90.61,90.64,25083.0,90.61,90.66,90.61,90.64,25083.0
2024-11-27 15:30:00,90.63,90.71,90.62,90.66,40899.0,90.63,90.71,90.62,90.66,40899.0
2024-11-27 15:40:00,90.67,90.78,90.63,90.78,55074.0,90.67,90.78,90.63,90.78,55074.0
2024-11-27 15:50:00,90.78,90.78,90.63,90.75,229440.0,90.78,90.78,90.63,90.75,229440.0
2024-11-29 09:30:00,90.51,91.0,89.89,90.92,205065.0,90.51,91.0,89.89,90.92,205065.0
2024-11-29 09:40:00,90.92,91.21,90.82,91.17,47871.0,90.92,91.21,90.82,91.17,47871.0
2024-11-29 09:50:00,91.17,91.19,90.99,91.19,59524.0,91.17,91.19,90.99,91.19,59524.0
2024-11-29 10:00:00,91.2,91.29,91.14,91.15,69642.0,91.2,91.29,91.14,91.15,69642.0
2024-11-29 10:10:00,91.17,91.32,91.14,91.16,28610.0,91.17,91.32,91.14,91.16,28610.0
2024-11-29 10:20:00,91.16,91.22,91.01,91.06,41661.0,91.16,91.22,91.01,91.06,41661.0
2024-11-29 10:30:00,91.07,91.11,90.95,91.06,156166.0,91.07,91.11,90.95,91.06,156166.0
2024-11-29 10:40:00,91.06,91.07,90.81,90.91,51530.0,91.06,91.07,90.81,90.91,51530.0
2024-11-29 10:50:00,90.92,90.96,90.84,90.93,31659.0,90.92,90.96,90.84,90.93,31659.0
2024-11-29 11:00:00,90.95,91.0,90.88,90.99,19851.0,90.95,91.0,90.88,90.99,19851.0
2024-11-29 11:10:00,91.01,91.14,90.94,91.13,40324.0,91.01,91.14,90.94,91.13,40324.0
2024-11-29 11:20:00,91.14,91.17,91.04,91.11,50271.0,91.14,91.17,91.04,91.11,50271.0
2024-11-29 11:30:00,91.11,91.14,91.05,91.06,50643.0,91.11,91.14,91.05,91.06,50643.0
2024-11-29 11:40:00,91.07,91.14,91.06,91.06,36725.0,91.07,91.14,91.06,91.06,36725.0
2024-11-29 11:50:00,91.08,91.11,91.03,91.08,24797.0,91.08,91.11,91.03,91.08,24797.0
2024-11-29 12:00:00,91.08,91.16,91.02,91.15,46444.0,91.08,91.16,91.02,91.15,46444.0
2024-11-29 12:10:00,91.14,91.16,91.08,91.14,50192.0,91.14,91.16,91.08,91.14,50192.0
2024-11-29 12:20:00,91.14,91.14,90.97,91.02,38169.0,91.14,91.14,90.97,91.02,38169.0
2024-11-29 12:30:00,91.02,91.09,91.01,91.03,41920.0,91.02,91.09,91.01,91.03,41920.0
2024-11-29 12:40:00,91.03,91.1,90.96,91.06,135480.0,91.03,91.1,90.96,91.06,135480.0
2024-11-29 12:50:00,91.07,91.09,90.6,90.69,455255.0,91.07,91.09,90.6,90.69,455255.0
2024-12-02 09:30:00,90.78,91.08,90.62,90.89,104490.0,90.78,91.08,90.62,90.89,104490.0
2024-12-02 09:40:00,90.86,91.05,90.7,90.9,41125.0,90.86,91.05,90.7,90.9,41125.0
2024-12-02 09:50:00,90.89,90.91,90.75,90.88,32228.0,90.89,90.91,90.75,90.88,32228.0
2024-12-02 10:00:00,90.86,90.92,90.7,90.92,56470.0,90.86,90.92,90.7,90.92,56470.0
2024-12-02 10:10:00,90.91,91.01,90.83,91.01,48716.0,90.91,91.01,90.83,91.01,48716.0
2024-12-02 10:20:00,91.03,91.16,90.97,91.14,40795.0,91.03,91.16,90.97,91.14,40795.0
2024-12-02 10:30:00,91.14,91.2,90.99,91.18,64895.0,91.14,91.2,90.99,91.18,64895.0
2024-12-02 10:40:00,91.17,91.19,91.01,91.12,93534.0,91.17,91.19,91.01,91.12,93534.0
2024-12-02 10:50:00,91.12,91.32,91.06,91.15,42747.0,91.12,91.32,91.06,91.15,42747.0
2024-12-02 11:00:00,91.12,91.34,91.12,91.29,20226.0,91.12,91.34,91.12,91.29,20226.0
2024-12-02 11:10:00,91.27,91.29,91.12,91.16,23500.0,91.27,91.29,91.12,91.16,23500.0
2024-12-02 11:20:00,91.18,91.18,90.97,91.09,28385.0,91.18,91.18,90.97,91.09,28385.0
2024-12-02 11:30:00,91.09,91.11,90.91,90.92,35222.0,91.09,91.11,90.91,90.92,35222.0
2024-12-02 11:40:00,90.9,90.95,90.79,90.8,34193.0,90.9,90.95,90.79,90.8,34193.0
2024-12-02 11:50:00,90.81,90.85,90.79,90.81,12997.0,90.81,90.85,90.79,90.81,12997.0
2024-12-02 12:00:00,90.83,90.97,90.78,90.82,47714.0,90.83,90.97,90.78,90.82,47714.0
2024-12-02 12:10:00,90.8,90.86,90.75,90.78,26790.0,90.8,90.86,90.75,90.78,26790.0
2024-12-02 12:20:00,90.76,90.8,90.65,90.69,50560.0,90.76,90.8,90.65,90.69,50560.0
2024-12-02 12:30:00,90.67,90.7,90.57,90.58,38507.0,90.67,90.7,90.57,90.58,38507.0
2024-12-02 12:40:00,90.58,90.65,90.53,90.57,24581.0,90.58,90.65,90.53,90.57,24581.0
2024-12-02 12:50:00,90.56,90.56,90.43,90.46,20760.0,90.56,90.56,90.43,90.46,20760.0
2024-12-02 13:00:00,90.47,90.52,90.39,90.4,17593.0,90.47,90.52,90.39,90.4,17593.0
2024-12-02 13:10:00,90.43,90.53,90.41,90.53,21964.0,90.43,90.53,90.41,90.53,21964.0
2024-12-02 13:20:00,90.54,90.58,90.5,90.55,19173.0,90.54,90.58,90.5,90.55,19173.0
2024-12-02 13:30:00,90.55,90.57,90.49,90.49,17523.0,90.55,90.57,90.49,90.49,17523.0
2024-12-02 13:40:00,90.49,90.55,90.48,90.52,21863.0,90.49,90.55,90.48,90.52,21863.0
2024-12-02 13:50:00,90.51,90.59,90.49,90.59,27367.0,90.51,90.59,90.49,90.59,27367.0
2024-12-02 14:00:00,90.57,90.57,90.41,90.44,51911.0,90.57,90.57,90.41,90.44,51911.0
2024-12-02 14:10:00,90.42,90.43,90.33,90.34,17457.0,90.42,90.43,90.33,90.34,17457.0
2024-12-02 14:20:00,90.35,90.48,90.32,90.44,67342.0,90.35,90.48,90.32,90.44,67342.0
2024-12-02 14:30:00,90.43,90.43,90.33,90.33,43073.0,90.43,90.43,90.33,90.33,43073.0
2024-12-02 14:40:00,90.33,90.5,90.31,90.41,51087.0,90.33,90.5,90.31,90.41,51087.0
2024-12-02 14:50:00,90.41,90.46,90.36,90.46,21941.0,90.41,90.46,90.36,90.46,21941.0
2024-12-02 15:00:00,90.45,90.52,90.44,90.47,16727.0,90.45,90.52,90.44,90.47,16727.0
2024-12-02 15:10:00,90.48,90.51,90.44,90.45,21337.0,90.48,90.51,90.44,90.45,21337.0
2024-12-02 15:20:00,90.45,90.51,90.41,90.44,25063.0,90.45,90.51,90.41,90.44,25063.0
2024-12-02 15:30:00,90.43,90.45,90.33,90.34,34191.0,90.43,90.45,90.33,90.34,34191.0
2024-12-02 15:40:00,90.34,90.36,90.2,90.23,43209.0,90.34,90.36,90.2,90.23,43209.0
2024-12-02 15:50:00,90.23,90.48,90.23,90.43,243237.0,90.23,90.48,90.23,90.43,243237.0
2024-12-03 09:30:00,90.0,90.27,89.65,89.73,112225.0,90.0,90.27,89.65,89.73,112225.0
2024-12-03 09:40:00,89.7,90.13,89.62,89.96,44452.0,89.7,90.13,89.62,89.96,44452.0
2024-12-03 09:50:00,89.94,90.12,89.91,90.12,66008.0,89.94,90.12,89.91,90.12,66008.0
2024-12-03 10:00:00,90.12,90.35,89.97,90.1,43631.0,90.12,90.35,89.97,90.1,43631.0
2024-12-03 10:10:00,90.07,90.07,89.89,90.04,22733.0,90.07,90.07,89.89,90.04,22733.0
2024-12-03 10:20:00,90.05,90.13,90.0,90.02,22447.0,90.05,90.13,90.0,90.02,22447.0
2024-12-03 10:30:00,90.01,90.14,90.01,90.13,16451.0,90.01,90.14,90.01,90.13,16451.0
2024-12-03 10:40:00,90.14,90.24,90.11,90.24,26855.0,90.14,90.24,90.11,90.24,26855.0
2024-12-03 10:50:00,90.24,90.31,90.24,90.28,9511.0,90.24,90.31,90.24,90.28,9511.0
2024-12-03 11:00:00,90.29,90.35,90.2,90.32,29825.0,90.29,90.35,90.2,90.32,29825.0
2024-12-03 11:10:00,90.3,90.32,90.26,90.27,14965.0,90.3,90.32,90.26,90.27,14965.0
2024-12-03 11:20:00,90.27,90.38,90.21,90.31,44349.0,90.27,90.38,90.21,90.31,44349.0
2024-12-03 11:30:00,90.29,90.39,90.23,90.33,30097.0,90.29,90.39,90.23,90.33,30097.0
2024-12-03 11:40:00,90.32,90.33,90.21,90.24,35866.0,90.32,90.33,90.21,90.24,35866.0
2024-12-03 11:50:00,90.23,90.25,90.1,90.13,31541.0,90.23,90.25,90.1,90.13,31541.0
2024-12-03 12:00:00,90.13,90.14,90.06,90.08,50208.0,90.13,90.14,90.06,90.08,50208.0
2024-12-03 12:10:00,90.08,90.17,90.03,90.16,29897.0,90.08,90.17,90.03,90.16,29897.0
2024-12-03 12:20:00,90.16,90.17,90.12,90.14,20954.0,90.16,90.17,90.12,90.14,20954.0
2024-12-03 12:30:00,90.13,90.25,90.13,90.19,25808.0,90.13,90.25,90.13,90.19,25808.0
2024-12-03 12:40:00,90.18,90.21,90.16,90.18,21713.0,90.18,90.21,90.16,90.18,21713.0
2024-12-03 12:50:00,90.19,90.38,90.19,90.38,43235.0,90.19,90.38,90.19,90.38,43235.0
2024-12-03 13:00:00,90.4,90.44,90.29,90.34,29614.0,90.4,90.44,90.29,90.34,29614.0
2024-12-03 13:10:00,90.34,90.47,90.33,90.47,13647.0,90.34,90.47,90.33,90.47,13647.0
2024-12-03 13:20:00,90.48,90.56,90.48,90.48,15205.0,90.48,90.56,90.48,90.48,15205.0
2024-12-03 13:30:00,90.46,90.52,90.41,90.44,32556.0,90.46,90.52,90.41,90.44,32556.0
2024-12-03 13:40:00,90.45,90.47,90.38,90.43,20968.0,90.45,90.47,90.38,90.43,20968.0
2024-12-03 13:50:00,90.43,90.43,90.33,90.4,19644.0,90.43,90.43,90.33,90.4,19644.0
2024-12-03 14:00:00,90.39,90.44,90.33,90.44,26173.0,90.39,90.44,90.33,90.44,26173.0
2024-12-03 14:10:00,90.44,90.47,90.4,90.44,41320.0,90.44,90.47,90.4,90.44,41320.0
2024-12-03 14:20:00,90.47,90.61,90.47,90.61,66679.0,90.47,90.61,90.47,90.61,66679.0
2024-12-03 14:30:00,90.59,90.63,90.58,90.59,26387.0,90.59,90.63,90.58,90.59,26387.0
2024-12-03 14:40:00,90.59,90.62,90.54,90.59,26798.0,90.59,90.62,90.54,90.59,26798.0
2024-12-03 14:50:00,90.6,90.67,90.58,90.67,41386.0,90.6,90.67,90.58,90.67,41386.0
2024-12-03 15:00:00,90.68,90.79,90.67,90.76,53798.0,90.68,90.79,90.67,90.76,53798.0
2024-12-03 15:10:00,90.76,90.78,90.63,90.7,38341.0,90.76,90.78,90.63,90.7,38341.0
2024-12-03 15:20:00,90.7,90.72,90.55,90.56,50971.0,90.7,90.72,90.55,90.56,50971.0
2024-12-03 15:30:00,90.55,90.58,90.5,90.57,47211.0,90.55,90.58,90.5,90.57,47211.0
2024-12-03 15:40:00,90.56,90.67,90.52,90.66,62965.0,90.56,90.67,90.52,90.66,62965.0
2024-12-03 15:50:00,90.65,90.65,90.37,90.45,201322.0,90.65,90.65,90.37,90.45,201322.0
2024-12-04 09:30:00,90.38,90.55,90.05,90.54,135864.0,90.38,90.55,90.05,90.54,135864.0
2024-12-04 09:40:00,90.5,90.65,90.41,90.51,29707.0,90.5,90.65,90.41,90.51,29707.0
2024-12-04 09:50:00,90.52,90.77,90.41,90.71,44972.0,90.52,90.77,90.41,90.71,44972.0
2024-12-04 10:00:00,90.71,90.81,90.64,90.8,37954.0,90.71,90.81,90.64,90.8,37954.0
2024-12-04 10:10:00,90.78,91.02,90.77,90.95,39701.0,90.78,91.02,90.77,90.95,39701.0
2024-12-04 10:20:00,90.97,91.06,90.89,90.97,24523.0,90.97,91.06,90.89,90.97,24523.0
2024-12-04 10:30:00,90.95,91.17,90.95,91.12,37858.0,90.95,91.17,90.95,91.12,37858.0
2024-12-04 10:40:00,91.12,91.12,91.03,91.11,43637.0,91.12,91.12,91.03,91.11,43637.0
2024-12-04 10:50:00,91.1,91.2,91.05,91.16,42231.0,91.1,91.2,91.05,91.16,42231.0
2024-12-04 11:00:00,91.17,91.2,91.07,91.18,49279.0,91.17,91.2,91.07,91.18,49279.0
2024-12-04 11:10:00,91.15,91.28,91.13,91.25,30480.0,91.15,91.28,91.13,91.25,30480.0
2024-12-04 11:20:00,91.26,91.29,91.07,91.1,38352.0,91.26,91.29,91.07,91.1,38352.0
2024-12-04 11:30:00,91.11,91.22,91.01,91.21,28776.0,91.11,91.22,91.01,91.21,28776.0
2024-12-04 11:40:00,91.22,91.31,91.18,91.24,34350.0,91.22,91.31,91.18,91.24,34350.0
2024-12-04 11:50:00,91.22,91.31,91.16,91.18,35256.0,91.22,91.31,91.16,91.18,35256.0
2024-12-04 12:00:00,91.17,91.28,91.16,91.19,20983.0,91.17,91.28,91.16,91.19,20983.0
2024-12-04 12:10:00,91.18,91.18,91.08,91.1,20290.0,91.18,91.18,91.08,91.1,20290.0
2024-12-04 12:20:00,91.08,91.12,91.02,91.05,23637.0,91.08,91.12,91.02,91.05,23637.0
2024-12-04 12:30:00,91.05,91.07,90.92,90.93,30570.0,91.05,91.07,90.92,90.93,30570.0
2024-12-04 12:40:00,90.93,90.97,90.9,90.92,20125.0,90.93,90.97,90.9,90.92,20125.0
2024-12-04 12:50:00,90.92,90.95,90.89,90.91,18370.0,90.92,90.95,90.89,90.91,18370.0
2024-12-04 13:00:00,90.91,90.92,90.84,90.92,19211.0,90.91,90.92,90.84,90.92,19211.0
2024-12-04 13:10:00,90.92,91.09,90.91,91.0,35175.0,90.92,91.09,90.91,91.0,35175.0
2024-12-04 13:20:00,91.0,91.01,90.94,90.97,13736.0,91.0,91.01,90.94,90.97,13736.0
2024-12-04 13:30:00,90.97,90.97,90.9,90.95,18283.0,90.97,90.97,90.9,90.95,18283.0
2024-12-04 13:40:00,90.97,90.97,90.89,90.96,16497.0,90.97,90.97,90.89,90.96,16497.0
2024-12-04 13:50:00,90.95,91.06,90.91,90.91,27146.0,90.95,91.06,90.91,90.91,27146.0
2024-12-04 14:00:00,90.89,90.97,90.88,90.94,19306.0,90.89,90.97,90.88,90.94,19306.0
2024-12-04 14:10:00,90.94,90.94,90.84,90.87,19277.0,90.94,90.94,90.84,90.87,19277.0
2024-12-04 14:20:00,90.87,90.87,90.74,90.75,27681.0,90.87,90.87,90.74,90.75,27681.0
2024-12-04 14:30:00,90.75,90.83,90.74,90.83,25106.0,90.75,90.83,90.74,90.83,25106.0
2024-12-04 14:40:00,90.8,90.81,90.7,90.78,22922.0,90.8,90.81,90.7,90.78,22922.0
2024-12-04 14:50:00,90.77,90.78,90.66,90.7,37291.0,90.77,90.78,90.66,90.7,37291.0
2024-12-04 15:00:00,90.7,90.88,90.69,90.86,33660.0,90.7,90.88,90.69,90.86,33660.0
2024-12-04 15:10:00,90.87,90.91,90.74,90.79,50025.0,90.87,90.91,90.74,90.79,50025.0
2024-12-04 15:20:00,90.79,90.85,90.75,90.78,34095.0,90.79,90.85,90.75,90.78,34095.0
2024-12-04 15:30:00,90.77,90.86,90.76,90.82,48999.0,90.77,90.86,90.76,90.82,48999.0
2024-12-04 15:40:00,90.83,90.84,90.78,90.84,50522.0,90.83,90.84,90.78,90.84,50522.0
2024-12-04 15:50:00,90.84,90.91,90.73,90.84,242409.0,90.84,90.91,90.73,90.84,242409.0
2024-12-05 09:30:00,89.75,90.82,89.75,90.46,227160.0,89.75,90.82,89.75,90.46,227160.0
2024-12-05 09:40:00,90.43,90.49,90.15,90.46,18144.0,90.43,90.49,90.15,90.46,18144.0
2024-12-05 09:50:00,90.45,90.57,90.25,90.53,90435.0,90.45,90.57,90.25,90.53,90435.0
2024-12-05 10:00:00,90.56,90.78,90.5,90.78,109976.0,90.56,90.78,90.5,90.78,109976.0
2024-12-05 10:10:00,90.78,90.88,90.72,90.87,20069.0,90.78,90.88,90.72,90.87,20069.0
2024-12-05 10:20:00,90.89,91.06,90.82,90.97,50000.0,90.89,91.06,90.82,90.97,50000.0
2024-12-05 10:30:00,90.96,91.03,90.82,90.86,96578.0,90.96,91.03,90.82,90.86,96578.0
2024-12-05 10:40:00,90.82,90.98,90.7,90.83,67693.0,90.82,90.98,90.7,90.83,67693.0
2024-12-05 10:50:00,90.84,90.91,90.46,90.55,274504.0,90.84,90.91,90.46,90.55,274504.0
2024-12-05 11:00:00,90.55,90.8,90.54,90.8,27819.0,90.55,90.8,90.54,90.8,27819.0
2024-12-05 11:10:00,90.79,90.83,90.65,90.78,82033.0,90.79,90.83,90.65,90.78,82033.0
2024-12-05 11:20:00,90.78,90.92,90.7,90.79,222754.0,90.78,90.92,90.7,90.79,222754.0
2024-12-05 11:30:00,90.79,90.79,90.61,90.66,54312.0,90.79,90.79,90.61,90.66,54312.0
2024-12-05 11:40:00,90.68,90.82,90.67,90.74,10646.0,90.68,90.82,90.67,90.74,10646.0
2024-12-05 11:50:00,90.77,91.05,90.77,91.0,21460.0,90.77,91.05,90.77,91.0,21460.0
2024-12-05 12:00:00,91.0,91.04,90.9,90.9,13612.0,91.0,91.04,90.9,90.9,13612.0
2024-12-05 12:10:00,90.9,90.98,90.85,90.97,38773.0,90.9,90.98,90.85,90.97,38773.0
2024-12-05 12:20:00,90.97,91.0,90.8,90.8,94322.0,90.97,91.0,90.8,90.8,94322.0
2024-12-05 12:30:00,90.78,90.83,90.71,90.74,25653.0,90.78,90.83,90.71,90.74,25653.0
2024-12-05 12:40:00,90.75,90.8,90.71,90.73,21818.0,90.75,90.8,90.71,90.73,21818.0
2024-12-05 12:50:00,90.73,90.76,90.66,90.74,30503.0,90.73,90.76,90.66,90.74,30503.0
2024-12-05 13:00:00,90.71,90.79,90.69,90.72,38407.0,90.71,90.79,90.69,90.72,38407.0
2024-12-05 13:10:00,90.73,90.74,90.7,90.73,13604.0,90.73,90.74,90.7,90.73,13604.0
2024-12-05 13:20:00,90.73,90.74,90.59,90.62,70834.0,90.73,90.74,90.59,90.62,70834.0
2024-12-05 13:30:00,90.64,90.79,90.63,90.74,34058.0,90.64,90.79,90.63,90.74,34058.0
2024-12-05 13:40:00,90.73,90.75,90.66,90.68,9925.0,90.73,90.75,90.66,90.68,9925.0
2024-12-05 13:50:00,90.68,90.69,90.59,90.63,26300.0,90.68,90.69,90.59,90.63,26300.0
2024-12-05 14:00:00,90.62,90.67,90.54,90.66,24715.0,90.62,90.67,90.54,90.66,24715.0
2024-12-05 14:10:00,90.64,90.64,90.53,90.57,42954.0,90.64,90.64,90.53,90.57,42954.0
2024-12-05 14:20:00,90.56,90.7,90.56,90.61,8793.0,90.56,90.7,90.56,90.61,8793.0
2024-12-05 14:30:00,90.61,90.64,90.58,90.59,14909.0,90.61,90.64,90.58,90.59,14909.0
2024-12-05 14:40:00,90.59,90.6,90.47,90.48,17135.0,90.59,90.6,90.47,90.48,17135.0
2024-12-05 14:50:00,90.49,90.52,90.36,90.42,21468.0,90.49,90.52,90.36,90.42,21468.0
2024-12-05 15:00:00,90.41,90.46,90.39,90.41,18832.0,90.41,90.46,90.39,90.41,18832.0
2024-12-05 15:10:00,90.4,90.41,90.27,90.28,46156.0,90.4,90.41,90.27,90.28,46156.0
2024-12-05 15:20:00,90.29,90.38,90.27,90.27,31079.0,90.29,90.38,90.27,90.27,31079.0
2024-12-05 15:30:00,90.28,90.54,90.27,90.51,39859.0,90.28,90.54,90.27,90.51,39859.0
2024-12-05 15:40:00,90.52,90.66,90.5,90.65,51561.0,90.52,90.66,90.5,90.65,51561.0
2024-12-05 15:50:00,90.66,90.7,90.5,90.54,329180.0,90.66,90.7,90.5,90.54,329180.0
2024-12-06 09:30:00,90.36,90.73,90.19,90.73,109994.0,90.36,90.73,90.19,90.73,109994.0
2024-12-06 09:40:00,90.71,90.8,90.46,90.7,37319.0,90.71,90.8,90.46,90.7,37319.0
2024-12-06 09:50:00,90.67,90.73,90.57,90.68,28403.0,90.67,90.73,90.57,90.68,28403.0
2024-12-06 10:00:00,90.72,90.72,90.48,90.52,37139.0,90.72,90.72,90.48,90.52,37139.0
2024-12-06 10:10:00,90.51,90.61,90.43,90.45,21401.0,90.51,90.61,90.43,90.45,21401.0
2024-12-06 10:20:00,90.45,90.67,90.43,90.62,57755.0,90.45,90.67,90.43,90.62,57755.0
2024-12-06 10:30:00,90.62,90.73,90.47,90.5,32420.0,90.62,90.73,90.47,90.5,32420.0
2024-12-06 10:40:00,90.5,90.59,90.44,90.48,30277.0,90.5,90.59,90.44,90.48,30277.0
2024-12-06 10:50:00,90.49,90.67,90.49,90.64,17661.0,90.49,90.67,90.49,90.64,17661.0
2024-12-06 11:00:00,90.62,90.8,90.62,90.79,27193.0,90.62,90.8,90.62,90.79,27193.0
2024-12-06 11:10:00,90.78,90.79,90.56,90.58,42603.0,90.78,90.79,90.56,90.58,42603.0
2024-12-06 11:20:00,90.55,90.6,90.42,90.48,32958.0,90.55,90.6,90.42,90.48,32958.0
2024-12-06 11:30:00,90.46,90.56,90.45,90.51,19264.0,90.46,90.56,90.45,90.51,19264.0
2024-12-06 11:40:00,90.49,90.62,90.49,90.54,16024.0,90.49,90.62,90.49,90.54,16024.0
2024-12-06 11:50:00,90.54,90.58,90.45,90.46,19035.0,90.54,90.58,90.45,90.46,19035.0
2024-12-06 12:00:00,90.47,90.5,90.38,90.46,48360.0,90.47,90.5,90.38,90.46,48360.0
2024-12-06 12:10:00,90.46,90.47,90.39,90.46,23209.0,90.46,90.47,90.39,90.46,23209.0
2024-12-06 12:20:00,90.45,90.49,90.36,90.38,16601.0,90.45,90.49,90.36,90.38,16601.0
2024-12-06 12:30:00,90.39,90.39,90.32,90.34,22223.0,90.39,90.39,90.32,90.34,22223.0
2024-12-06 12:40:00,90.35,90.4,90.3,90.35,43235.0,90.35,90.4,90.3,90.35,43235.0
2024-12-06 12:50:00,90.35,90.43,90.32,90.32,21845.0,90.35,90.43,90.32,90.32,21845.0
2024-12-06 13:00:00,90.33,90.41,90.25,90.4,18194.0,90.33,90.41,90.25,90.4,18194.0
2024-12-06 13:10:00,90.41,90.45,90.27,90.45,74695.0,90.41,90.45,90.27,90.45,74695.0
2024-12-06 13:20:00,90.48,90.5,90.36,90.36,16571.0,90.48,90.5,90.36,90.36,16571.0
2024-12-06 13:30:00,90.39,90.4,90.28,90.33,54043.0,90.39,90.4,90.28,90.33,54043.0
2024-12-06 13:40:00,90.34,90.36,90.22,90.22,46745.0,90.34,90.36,90.22,90.22,46745.0
2024-12-06 13:50:00,90.23,90.31,90.21,90.22,36438.0,90.23,90.31,90.21,90.22,36438.0
2024-12-06 14:00:00,90.22,90.23,90.11,90.13,32083.0,90.22,90.23,90.11,90.13,32083.0
2024-12-06 14:10:00,90.13,90.14,90.03,90.07,30242.0,90.13,90.14,90.03,90.07,30242.0
2024-12-06 14:20:00,90.06,90.1,90.0,90.02,27416.0,90.06,90.1,90.0,90.02,27416.0
2024-12-06 14:30:00,90.02,90.04,89.99,90.0,18615.0,90.02,90.04,89.99,90.0,18615.0
2024-12-06 14:40:00,90.0,90.05,89.96,90.0,47141.0,90.0,90.05,89.96,90.0,47141.0
2024-12-06 14:50:00,89.99,90.06,89.99,90.01,24061.0,89.99,90.06,89.99,90.01,24061.0
2024-12-06 15:00:00,90.04,90.12,90.03,90.06,16671.0,90.04,90.12,90.03,90.06,16671.0
2024-12-06 15:10:00,90.09,90.19,90.07,90.14,19329.0,90.09,90.19,90.07,90.14,19329.0
2024-12-06 15:20:00,90.15,90.18,90.1,90.14,24311.0,90.15,90.18,90.1,90.14,24311.0
2024-12-06 15:30:00,90.14,90.15,90.05,90.05,32452.0,90.14,90.15,90.05,90.05,32452.0
2024-12-06 15:40:00,90.05,90.12,89.98,90.03,98717.0,90.05,90.12,89.98,90.03,98717.0
2024-12-06 15:50:00,90.03,90.18,90.0,90.03,218998.0,90.03,90.18,90.0,90.03,218998.0
2024-12-09 09:30:00,90.12,90.67,89.96,90.07,123226.0,90.12,90.67,89.96,90.07,123226.0
2024-12-09 09:40:00,90.13,90.14,89.71,89.8,64008.0,90.13,90.14,89.71,89.8,64008.0
2024-12-09 09:50:00,89.73,89.83,89.45,89.73,73030.0,89.73,89.83,89.45,89.73,73030.0
2024-12-09 10:00:00,89.72,89.83,89.44,89.51,57341.0,89.72,89.83,89.44,89.51,57341.0
2024-12-09 10:10:00,89.51,89.54,89.2,89.27,40338.0,89.51,89.54,89.2,89.27,40338.0
2024-12-09 10:20:00,89.29,89.38,89.12,89.3,39634.0,89.29,89.38,89.12,89.3,39634.0
2024-12-09 10:30:00,89.31,89.47,89.25,89.25,67251.0,89.31,89.47,89.25,89.25,67251.0
2024-12-09 10:40:00,89.23,89.32,88.89,89.04,68550.0,89.23,89.32,88.89,89.04,68550.0
2024-12-09 10:50:00,89.03,89.04,88.73,88.75,94360.0,89.03,89.04,88.73,88.75,94360.0
2024-12-09 11:00:00,88.73,88.76,88.67,88.71,169132.0,88.73,88.76,88.67,88.71,169132.0
2024-12-09 11:10:00,88.71,89.11,88.71,89.03,69125.0,88.71,89.11,88.71,89.03,69125.0
2024-12-09 11:20:00,89.07,89.47,89.04,89.47,85669.0,89.07,89.47,89.04,89.47,85669.0
2024-12-09 11:30:00,89.46,89.47,89.31,89.33,41977.0,89.46,89.47,89.31,89.33,41977.0
2024-12-09 11:40:00,89.31,89.32,89.11,89.17,79511.0,89.31,89.32,89.11,89.17,79511.0
2024-12-09 11:50:00,89.18,89.19,88.99,89.02,43380.0,89.18,89.19,88.99,89.02,43380.0
2024-12-09 12:00:00,89.02,89.07,88.91,89.07,23505.0,89.02,89.07,88.91,89.07,23505.0
2024-12-09 12:10:00,89.03,89.06,88.94,89.03,18758.0,89.03,89.06,88.94,89.03,18758.0
2024-12-09 12:20:00,89.01,89.07,88.92,88.98,51206.0,89.01,89.07,88.92,88.98,51206.0
2024-12-09 12:30:00,88.95,89.04,88.7,88.74,42220.0,88.95,89.04,88.7,88.74,42220.0
2024-12-09 12:40:00,88.72,88.84,88.59,88.64,80250.0,88.72,88.84,88.59,88.64,80250.0
2024-12-09 12:50:00,88.66,88.79,88.62,88.62,55509.0,88.66,88.79,88.62,88.62,55509.0
2024-12-09 13:00:00,88.6,88.62,88.51,88.59,37474.0,88.6,88.62,88.51,88.59,37474.0
2024-12-09 13:10:00,88.61,88.79,88.6,88.79,26637.0,88.61,88.79,88.6,88.79,26637.0
2024-12-09 13:20:00,88.79,88.79,88.69,88.78,27326.0,88.79,88.79,88.69,88.78,27326.0
2024-12-09 13:30:00,88.79,88.89,88.78,88.83,40826.0,88.79,88.89,88.78,88.83,40826.0
2024-12-09 13:40:00,88.84,88.87,88.71,88.83,41386.0,88.84,88.87,88.71,88.83,41386.0
2024-12-09 13:50:00,88.83,88.86,88.6,88.62,50303.0,88.83,88.86,88.6,88.62,50303.0
2024-12-09 14:00:00,88.62,88.72,88.54,88.68,37716.0,88.62,88.72,88.54,88.68,37716.0
2024-12-09 14:10:00,88.68,88.88,88.64,88.81,125682.0,88.68,88.88,88.64,88.81,125682.0
2024-12-09 14:20:00,88.81,88.81,88.7,88.73,46633.0,88.81,88.81,88.7,88.73,46633.0
2024-12-09 14:30:00,88.73,88.77,88.64,88.67,46005.0,88.73,88.77,88.64,88.67,46005.0
2024-12-09 14:40:00,88.67,88.73,88.6,88.73,31786.0,88.67,88.73,88.6,88.73,31786.0
2024-12-09 14:50:00,88.73,88.82,88.7,88.8,21481.0,88.73,88.82,88.7,88.8,21481.0
2024-12-09 15:00:00,88.8,88.81,88.64,88.7,43427.0,88.8,88.81,88.64,88.7,43427.0
2024-12-09 15:10:00,88.7,88.75,88.66,88.75,51642.0,88.7,88.75,88.66,88.75,51642.0
2024-12-09 15:20:00,88.75,88.75,88.63,88.66,39860.0,88.75,88.75,88.63,88.66,39860.0
2024-12-09 15:30:00,88.66,88.78,88.66,88.69,79123.0,88.66,88.78,88.66,88.69,79123.0
2024-12-09 15:40:00,88.69,88.81,88.67,88.77,57440.0,88.69,88.81,88.67,88.77,57440.0
2024-12-09 15:50:00,88.77,88.87,88.7,88.73,374111.0,88.77,88.87,88.7,88.73,374111.0
2024-12-10 09:30:00,89.29,89.3,88.73,88.93,147398.0,89.29,89.3,88.73,88.93,147398.0
2024-12-10 09:40:00,88.91,89.17,88.78,89.08,76761.0,88.91,89.17,88.78,89.08,76761.0
2024-12-10 09:50:00,89.09,89.16,88.75,89.09,77353.0,89.09,89.16,88.75,89.09,77353.0
2024-12-10 10:00:00,89.09,89.32,89.02,89.03,72870.0,89.09,89.32,89.02,89.03,72870.0
2024-12-10 10:10:00,89.03,89.14,88.78,89.06,82901.0,89.03,89.14,88.78,89.06,82901.0
2024-12-10 10:20:00,89.06,89.24,89.03,89.14,62317.0,89.06,89.24,89.03,89.14,62317.0
2024-12-10 10:30:00,89.14,89.39,89.13,89.21,61316.0,89.14,89.39,89.13,89.21,61316.0
2024-12-10 10:40:00,89.22,89.41,89.18,89.41,34386.0,89.22,89.41,89.18,89.41,34386.0
2024-12-10 10:50:00,89.38,89.48,89.27,89.41,41229.0,89.38,89.48,89.27,89.41,41229.0
2024-12-10 11:00:00,89.4,89.52,89.33,89.45,38218.0,89.4,89.52,89.33,89.45,38218.0
2024-12-10 11:10:00,89.47,89.47,89.23,89.26,44832.0,89.47,89.47,89.23,89.26,44832.0
2024-12-10 11:20:00,89.26,89.43,89.18,89.43,89517.0,89.26,89.43,89.18,89.43,89517.0
2024-12-10 11:30:00,89.38,89.6,89.35,89.57,36767.0,89.38,89.6,89.35,89.57,36767.0
2024-12-10 11:40:00,89.56,89.62,89.5,89.56,27873.0,89.56,89.62,89.5,89.56,27873.0
2024-12-10 11:50:00,89.56,89.57,89.45,89.46,17990.0,89.56,89.57,89.45,89.46,17990.0
2024-12-10 12:00:00,89.43,89.56,89.4,89.55,19159.0,89.43,89.56,89.4,89.55,19159.0
2024-12-10 12:10:00,89.56,89.67,89.52,89.66,27991.0,89.56,89.67,89.52,89.66,27991.0
2024-12-10 12:20:00,89.63,89.64,89.41,89.49,29772.0,89.63,89.64,89.41,89.49,29772.0
2024-12-10 12:30:00,89.49,89.69,89.49,89.61,48424.0,89.49,89.69,89.49,89.61,48424.0
2024-12-10 12:40:00,89.59,89.79,89.53,89.7,39324.0,89.59,89.79,89.53,89.7,39324.0
2024-12-10 12:50:00,89.7,89.75,89.63,89.68,16573.0,89.7,89.75,89.63,89.68,16573.0
2024-12-10 13:00:00,89.68,89.72,89.64,89.69,17956.0,89.68,89.72,89.64,89.69,17956.0
2024-12-10 13:10:00,89.69,89.76,89.67,89.74,18690.0,89.69,89.76,89.67,89.74,18690.0
2024-12-10 13:20:00,89.73,89.88,89.73,89.88,21871.0,89.73,89.88,89.73,89.88,21871.0
2024-12-10 13:30:00,89.85,89.91,89.78,89.87,28552.0,89.85,89.91,89.78,89.87,28552.0
2024-12-10 13:40:00,89.86,89.95,89.81,89.93,41329.0,89.86,89.95,89.81,89.93,41329.0
2024-12-10 13:50:00,89.91,89.99,89.88,89.93,28274.0,89.91,89.99,89.88,89.93,28274.0
2024-12-10 14:00:00,89.93,90.12,89.92,90.09,125060.0,89.93,90.12,89.92,90.09,125060.0
2024-12-10 14:10:00,90.1,90.1,89.9,89.91,26990.0,90.1,90.1,89.9,89.91,26990.0
2024-12-10 14:20:00,89.9,89.98,89.74,89.97,68966.0,89.9,89.98,89.74,89.97,68966.0
2024-12-10 14:30:00,89.94,90.13,89.92,90.12,25079.0,89.94,90.13,89.92,90.12,25079.0
2024-12-10 14:40:00,90.13,90.17,90.09,90.16,36377.0,90.13,90.17,90.09,90.16,36377.0
2024-12-10 14:50:00,90.17,90.42,90.17,90.36,67323.0,90.17,90.42,90.17,90.36,67323.0
2024-12-10 15:00:00,90.37,90.47,90.35,90.38,90918.0,90.37,90.47,90.35,90.38,90918.0
2024-12-10 15:10:00,90.37,90.38,90.2,90.25,36922.0,90.37,90.38,90.2,90.25,36922.0
2024-12-10 15:20:00,90.25,90.37,90.22,90.23,46464.0,90.25,90.37,90.22,90.23,46464.0
2024-12-10 15:30:00,90.23,90.25,90.09,90.16,88716.0,90.23,90.25,90.09,90.16,88716.0
2024-12-10 15:40:00,90.15,90.18,90.07,90.08,110456.0,90.15,90.18,90.07,90.08,110456.0
2024-12-10 15:50:00,90.07,90.23,90.01,90.2,310734.0,90.07,90.23,90.01,90.2,310734.0
2024-12-11 09:30:00,90.61,90.81,90.27,90.71,90041.0,90.61,90.81,90.27,90.71,90041.0
2024-12-11 09:40:00,90.73,90.89,90.6,90.76,32218.0,90.73,90.89,90.6,90.76,32218.0
2024-12-11 09:50:00,90.76,90.79,90.51,90.68,39453.0,90.76,90.79,90.51,90.68,39453.0
2024-12-11 10:00:00,90.65,90.72,90.53,90.6,41677.0,90.65,90.72,90.53,90.6,41677.0
2024-12-11 10:10:00,90.57,90.75,90.52,90.55,35028.0,90.57,90.75,90.52,90.55,35028.0
2024-12-11 10:20:00,90.56,90.61,90.39,90.44,24563.0,90.56,90.61,90.39,90.44,24563.0
2024-12-11 10:30:00,90.47,90.64,90.34,90.45,38460.0,90.47,90.64,90.34,90.45,38460.0
2024-12-11 10:40:00,90.4,90.66,90.37,90.58,33586.0,90.4,90.66,90.37,90.58,33586.0
2024-12-11 10:50:00,90.6,90.65,90.55,90.55,68474.0,90.6,90.65,90.55,90.55,68474.0
2024-12-11 11:00:00,90.55,90.55,90.15,90.18,32613.0,90.55,90.55,90.15,90.18,32613.0
2024-12-11 11:10:00,90.16,90.36,90.15,90.34,58729.0,90.16,90.36,90.15,90.34,58729.0
2024-12-11 11:20:00,90.36,90.56,90.29,90.51,51934.0,90.36,90.56,90.29,90.51,51934.0
2024-12-11 11:30:00,90.49,90.69,90.49,90.66,27801.0,90.49,90.69,90.49,90.66,27801.0
2024-12-11 11:40:00,90.69,90.84,90.68,90.79,40291.0,90.69,90.84,90.68,90.79,40291.0
2024-12-11 11:50:00,90.78,90.89,90.78,90.85,25369.0,90.78,90.89,90.78,90.85,25369.0
2024-12-11 12:00:00,90.84,90.97,90.84,90.92,23478.0,90.84,90.97,90.84,90.92,23478.0
2024-12-11 12:10:00,90.92,90.96,90.89,90.92,35434.0,90.92,90.96,90.89,90.92,35434.0
2024-12-11 12:20:00,90.93,90.95,90.87,90.9,40578.0,90.93,90.95,90.87,90.9,40578.0
2024-12-11 12:30:00,90.89,90.9,90.53,90.65,32831.0,90.89,90.9,90.53,90.65,32831.0
2024-12-11 12:40:00,90.66,90.69,90.65,90.69,13364.0,90.66,90.69,90.65,90.69,13364.0
2024-12-11 12:50:00,90.7,90.79,90.68,90.74,14734.0,90.7,90.79,90.68,90.74,14734.0
2024-12-11 13:00:00,90.73,90.76,90.7,90.72,11645.0,90.73,90.76,90.7,90.72,11645.0
2024-12-11 13:10:00,90.7,90.7,90.64,90.66,20668.0,90.7,90.7,90.64,90.66,20668.0
2024-12-11 13:20:00,90.66,90.74,90.65,90.71,11932.0,90.66,90.74,90.65,90.71,11932.0
2024-12-11 13:30:00,90.7,90.76,90.53,90.55,15233.0,90.7,90.76,90.53,90.55,15233.0
2024-12-11 13:40:00,90.54,90.58,90.53,90.55,12179.0,90.54,90.58,90.53,90.55,12179.0
2024-12-11 13:50:00,90.54,90.59,90.41,90.47,18557.0,90.54,90.59,90.41,90.47,18557.0
2024-12-11 14:00:00,90.47,90.66,90.44,90.62,98635.0,90.47,90.66,90.44,90.62,98635.0
2024-12-11 14:10:00,90.64,90.64,90.51,90.58,23835.0,90.64,90.64,90.51,90.58,23835.0
2024-12-11 14:20:00,90.59,90.62,90.52,90.58,32576.0,90.59,90.62,90.52,90.58,32576.0
2024-12-11 14:30:00,90.59,90.63,90.5,90.51,14817.0,90.59,90.63,90.5,90.51,14817.0
2024-12-11 14:40:00,90.51,90.58,90.42,90.44,52821.0,90.51,90.58,90.42,90.44,52821.0
2024-12-11 14:50:00,90.44,90.6,90.4,90.58,29348.0,90.44,90.6,90.4,90.58,29348.0
2024-12-11 15:00:00,90.58,90.58,90.51,90.55,18330.0,90.58,90.58,90.51,90.55,18330.0
2024-12-11 15:10:00,90.55,90.65,90.55,90.62,30525.0,90.55,90.65,90.55,90.62,30525.0
2024-12-11 15:20:00,90.6,90.61,90.52,90.58,29825.0,90.6,90.61,90.52,90.58,29825.0
2024-12-11 15:30:00,90.57,90.64,90.56,90.63,37667.0,90.57,90.64,90.56,90.63,37667.0
2024-12-11 15:40:00,90.62,90.63,90.46,90.48,64492.0,90.62,90.63,90.46,90.48,64492.0
2024-12-11 15:50:00,90.5,90.69,90.49,90.55,247058.0,90.5,90.69,90.49,90.55,247058.0
2024-12-12 09:30:00,90.71,91.14,90.67,90.91,126906.0,90.71,91.14,90.67,90.91,126906.0
2024-12-12 09:40:00,90.91,91.09,90.8,90.92,47395.0,90.91,91.09,90.8,90.92,47395.0
2024-12-12 09:50:00,90.91,91.32,90.79,91.3,74645.0,90.91,91.32,90.79,91.3,74645.0
2024-12-12 10:00:00,91.29,91.33,91.07,91.11,69717.0,91.29,91.33,91.07,91.11,69717.0
2024-12-12 10:10:00,91.11,91.37,91.05,91.31,85062.0,91.11,91.37,91.05,91.31,85062.0
2024-12-12 10:20:00,91.33,91.33,91.2,91.31,46223.0,91.33,91.33,91.2,91.31,46223.0
2024-12-12 10:30:00,91.3,91.35,91.14,91.2,187826.0,91.3,91.35,91.14,91.2,187826.0
2024-12-12 10:40:00,91.2,91.22,90.94,90.97,73741.0,91.2,91.22,90.94,90.97,73741.0
2024-12-12 10:50:00,90.97,91.02,90.9,90.93,54651.0,90.97,91.02,90.9,90.93,54651.0
2024-12-12 11:00:00,90.92,91.07,90.87,91.05,46964.0,90.92,91.07,90.87,91.05,46964.0
2024-12-12 11:10:00,91.06,91.17,91.06,91.08,46104.0,91.06,91.17,91.06,91.08,46104.0
2024-12-12 11:20:00,91.1,91.16,91.1,91.12,30942.0,91.1,91.16,91.1,91.12,30942.0
2024-12-12 11:30:00,91.11,91.14,91.04,91.08,28985.0,91.11,91.14,91.04,91.08,28985.0
2024-12-12 11:40:00,91.08,91.09,90.99,91.03,29797.0,91.08,91.09,90.99,91.03,29797.0
2024-12-12 11:50:00,91.04,91.04,90.88,90.9,54394.0,91.04,91.04,90.88,90.9,54394.0
2024-12-12 12:00:00,90.89,90.95,90.78,90.78,22933.0,90.89,90.95,90.78,90.78,22933.0
2024-12-12 12:10:00,90.79,90.81,90.71,90.73,30841.0,90.79,90.81,90.71,90.73,30841.0
2024-12-12 12:20:00,90.73,90.79,90.65,90.77,39373.0,90.73,90.79,90.65,90.77,39373.0
2024-12-12 12:30:00,90.77,90.86,90.73,90.85,25884.0,90.77,90.86,90.73,90.85,25884.0
2024-12-12 12:40:00,90.83,90.91,90.8,90.8,18102.0,90.83,90.91,90.8,90.8,18102.0
2024-12-12 12:50:00,90.8,90.82,90.72,90.8,38442.0,90.8,90.82,90.72,90.8,38442.0
2024-12-12 13:00:00,90.79,90.86,90.71,90.72,35956.0,90.79,90.86,90.71,90.72,35956.0
2024-12-12 13:10:00,90.72,90.74,90.61,90.61,24498.0,90.72,90.74,90.61,90.61,24498.0
2024-12-12 13:20:00,90.61,90.64,90.48,90.49,42830.0,90.61,90.64,90.48,90.49,42830.0
2024-12-12 13:30:00,90.48,90.6,90.46,90.6,33056.0,90.48,90.6,90.46,90.6,33056.0
2024-12-12 13:40:00,90.6,90.6,90.46,90.47,32171.0,90.6,90.6,90.46,90.47,32171.0
2024-12-12 13:50:00,90.48,90.5,90.36,90.38,49947.0,90.48,90.5,90.36,90.38,49947.0
2024-12-12 14:00:00,90.38,90.4,90.32,90.39,198260.0,90.38,90.4,90.32,90.39,198260.0
2024-12-12 14:10:00,90.39,90.55,90.37,90.55,74015.0,90.39,90.55,90.37,90.55,74015.0
2024-12-12 14:20:00,90.53,90.53,90.43,90.5,28497.0,90.53,90.53,90.43,90.5,28497.0
2024-12-12 14:30:00,90.5,90.58,90.49,90.57,20848.0,90.5,90.58,90.49,90.57,20848.0
2024-12-12 14:40:00,90.57,90.58,90.48,90.48,34312.0,90.57,90.58,90.48,90.48,34312.0
2024-12-12 14:50:00,90.48,90.51,90.43,90.49,20671.0,90.48,90.51,90.43,90.49,20671.0
2024-12-12 15:00:00,90.48,90.49,90.38,90.46,23717.0,90.48,90.49,90.38,90.46,23717.0
2024-12-12 15:10:00,90.47,90.56,90.44,90.51,26990.0,90.47,90.56,90.44,90.51,26990.0
2024-12-12 15:20:00,90.51,90.57,90.46,90.53,57710.0,90.51,90.57,90.46,90.53,57710.0
2024-12-12 15:30:00,90.53,90.54,90.39,90.4,65183.0,90.53,90.54,90.39,90.4,65183.0
2024-12-12 15:40:00,90.41,90.51,90.4,90.5,78316.0,90.41,90.51,90.4,90.5,78316.0
2024-12-12 15:50:00,90.52,90.56,90.4,90.42,245476.0,90.52,90.56,90.4,90.42,245476.0
2024-12-13 09:30:00,90.54,91.03,90.12,90.29,114361.0,90.54,91.03,90.12,90.29,114361.0
2024-12-13 09:40:00,90.28,90.63,90.22,90.37,28850.0,90.28,90.63,90.22,90.37,28850.0
2024-12-13 09:50:00,90.42,90.51,90.2,90.22,33166.0,90.42,90.51,90.2,90.22,33166.0
2024-12-13 10:00:00,90.25,90.25,90.05,90.1,62630.0,90.25,90.25,90.05,90.1,62630.0
2024-12-13 10:10:00,90.11,90.21,90.06,90.19,37270.0,90.11,90.21,90.06,90.19,37270.0
2024-12-13 10:20:00,90.19,90.47,90.16,90.47,42311.0,90.19,90.47,90.16,90.47,42311.0
2024-12-13 10:30:00,90.44,90.48,90.27,90.38,45639.0,90.44,90.48,90.27,90.38,45639.0
2024-12-13 10:40:00,90.36,90.38,90.27,90.3,25311.0,90.36,90.38,90.27,90.3,25311.0
2024-12-13 10:50:00,90.28,90.29,90.05,90.27,54095.0,90.28,90.29,90.05,90.27,54095.0
2024-12-13 11:00:00,90.29,90.48,90.28,90.45,26766.0,90.29,90.48,90.28,90.45,26766.0
2024-12-13 11:10:00,90.42,90.49,90.39,90.45,12877.0,90.42,90.49,90.39,90.45,12877.0
2024-12-13 11:20:00,90.45,90.54,90.43,90.54,23427.0,90.45,90.54,90.43,90.54,23427.0
2024-12-13 11:30:00,90.52,90.59,90.46,90.46,17873.0,90.52,90.59,90.46,90.46,17873.0
2024-12-13 11:40:00,90.47,90.53,90.37,90.4,49828.0,90.47,90.53,90.37,90.4,49828.0
2024-12-13 11:50:00,90.41,90.49,90.36,90.45,40310.0,90.41,90.49,90.36,90.45,40310.0
2024-12-13 12:00:00,90.44,90.45,90.3,90.34,21994.0,90.44,90.45,90.3,90.34,21994.0
2024-12-13 12:10:00,90.34,90.37,90.22,90.26,28685.0,90.34,90.37,90.22,90.26,28685.0
2024-12-13 12:20:00,90.26,90.36,90.22,90.36,27824.0,90.26,90.36,90.22,90.36,27824.0
2024-12-13 12:30:00,90.36,90.4,90.22,90.28,58331.0,90.36,90.4,90.22,90.28,58331.0
2024-12-13 12:40:00,90.27,90.32,90.19,90.25,22988.0,90.27,90.32,90.19,90.25,22988.0
2024-12-13 12:50:00,90.24,90.3,90.2,90.25,16895.0,90.24,90.3,90.2,90.25,16895.0
2024-12-13 13:00:00,90.22,90.27,90.19,90.22,11596.0,90.22,90.27,90.19,90.22,11596.0
2024-12-13 13:10:00,90.23,90.32,90.23,90.28,28377.0,90.23,90.32,90.23,90.28,28377.0
2024-12-13 13:20:00,90.3,90.31,90.21,90.26,15808.0,90.3,90.31,90.21,90.26,15808.0
2024-12-13 13:30:00,90.24,90.26,90.13,90.21,23559.0,90.24,90.26,90.13,90.21,23559.0
2024-12-13 13:40:00,90.23,90.24,90.2,90.21,14977.0,90.23,90.24,90.2,90.21,14977.0
2024-12-13 13:50:00,90.22,90.23,90.16,90.19,15974.0,90.22,90.23,90.16,90.19,15974.0
2024-12-13 14:00:00,90.18,90.25,90.15,90.23,36461.0,90.18,90.25,90.15,90.23,36461.0
2024-12-13 14:10:00,90.22,90.25,90.16,90.25,27105.0,90.22,90.25,90.16,90.25,27105.0
2024-12-13 14:20:00,90.25,90.26,90.23,90.25,14562.0,90.25,90.26,90.23,90.25,14562.0
2024-12-13 14:30:00,90.25,90.27,90.23,90.27,31792.0,90.25,90.27,90.23,90.27,31792.0
2024-12-13 14:40:00,90.27,90.3,90.22,90.27,30312.0,90.27,90.3,90.22,90.27,30312.0
2024-12-13 14:50:00,90.26,90.31,90.22,90.29,27991.0,90.26,90.31,90.22,90.29,27991.0
2024-12-13 15:00:00,90.29,90.33,90.26,90.26,26370.0,90.29,90.33,90.26,90.26,26370.0
2024-12-13 15:10:00,90.26,90.29,90.24,90.28,43569.0,90.26,90.29,90.24,90.28,43569.0
2024-12-13 15:20:00,90.27,90.27,90.19,90.22,29943.0,90.27,90.27,90.19,90.22,29943.0
2024-12-13 15:30:00,90.23,90.29,90.18,90.27,44053.0,90.23,90.29,90.18,90.27,44053.0
2024-12-13 15:40:00,90.29,90.34,90.24,90.34,49767.0,90.29,90.34,90.24,90.34,49767.0
2024-12-13 15:50:00,90.34,90.34,90.11,90.12,330800.0,90.34,90.34,90.11,90.12,330800.0
2024-12-16 09:30:00,90.78,91.13,90.22,91.06,161933.0,90.78,91.13,90.22,91.06,161933.0
2024-12-16 09:40:00,91.12,91.37,90.98,91.34,52950.0,91.12,91.37,90.98,91.34,52950.0
2024-12-16 09:50:00,91.35,91.59,91.35,91.55,74050.0,91.35,91.59,91.35,91.55,74050.0
2024-12-16 10:00:00,91.56,91.57,91.32,91.38,71431.0,91.56,91.57,91.32,91.38,71431.0
2024-12-16 10:10:00,91.42,91.43,91.01,91.08,68631.0,91.42,91.43,91.01,91.08,68631.0
2024-12-16 10:20:00,91.09,91.24,90.98,91.23,47671.0,91.09,91.24,90.98,91.23,47671.0
2024-12-16 10:30:00,91.21,91.27,91.14,91.24,37245.0,91.21,91.27,91.14,91.24,37245.0
2024-12-16 10:40:00,91.27,91.27,91.15,91.2,23847.0,91.27,91.27,91.15,91.2,23847.0
2024-12-16 10:50:00,91.2,91.29,91.18,91.28,25045.0,91.2,91.29,91.18,91.28,25045.0
2024-12-16 11:00:00,91.29,91.32,91.09,91.15,40656.0,91.29,91.32,91.09,91.15,40656.0
2024-12-16 11:10:00,91.15,91.29,89.49,90.46,414926.0,91.15,91.29,89.49,90.46,414926.0
2024-12-16 11:20:00,90.47,91.16,90.41,91.16,117517.0,90.47,91.16,90.41,91.16,117517.0
2024-12-16 11:30:00,91.07,91.14,90.73,90.93,22548.0,91.07,91.14,90.73,90.93,22548.0
2024-12-16 11:40:00,90.89,91.05,90.67,90.75,36473.0,90.89,91.05,90.67,90.75,36473.0
2024-12-16 11:50:00,90.76,90.83,90.7,90.8,29464.0,90.76,90.83,90.7,90.8,29464.0
2024-12-16 12:00:00,90.81,90.97,90.56,90.89,41383.0,90.81,90.97,90.56,90.89,41383.0
2024-12-16 12:10:00,90.96,91.08,90.94,91.05,33598.0,90.96,91.08,90.94,91.05,33598.0
2024-12-16 12:20:00,91.06,91.06,90.97,90.98,18848.0,91.06,91.06,90.97,90.98,18848.0
2024-12-16 12:30:00,90.98,91.03,90.95,90.97,33154.0,90.98,91.03,90.95,90.97,33154.0
2024-12-16 12:40:00,91.0,91.15,90.99,91.04,27369.0,91.0,91.15,90.99,91.04,27369.0
2024-12-16 12:50:00,91.04,91.05,90.89,90.96,24503.0,91.04,91.05,90.89,90.96,24503.0
2024-12-16 13:00:00,90.94,91.03,90.91,91.01,20026.0,90.94,91.03,90.91,91.01,20026.0
2024-12-16 13:10:00,91.03,91.08,90.89,90.98,22654.0,91.03,91.08,90.89,90.98,22654.0
2024-12-16 13:20:00,91.0,91.14,90.98,91.13,39352.0,91.0,91.14,90.98,91.13,39352.0
2024-12-16 13:30:00,91.14,91.18,91.08,91.14,20381.0,91.14,91.18,91.08,91.14,20381.0
2024-12-16 13:40:00,91.13,91.2,91.09,91.11,21589.0,91.13,91.2,91.09,91.11,21589.0
2024-12-16 13:50:00,91.1,91.15,91.07,91.11,26184.0,91.1,91.15,91.07,91.11,26184.0
2024-12-16 14:00:00,91.1,91.19,91.09,91.17,22097.0,91.1,91.19,91.09,91.17,22097.0
2024-12-16 14:10:00,91.18,91.29,91.1,91.1,61592.0,91.18,91.29,91.1,91.1,61592.0
2024-12-16 14:20:00,91.11,91.18,91.04,91.13,46089.0,91.11,91.18,91.04,91.13,46089.0
2024-12-16 14:30:00,91.14,91.36,91.06,91.36,46693.0,91.14,91.36,91.06,91.36,46693.0
2024-12-16 14:40:00,91.33,91.37,91.22,91.24,46988.0,91.33,91.37,91.22,91.24,46988.0
2024-12-16 14:50:00,91.23,91.24,91.18,91.19,53083.0,91.23,91.24,91.18,91.19,53083.0
2024-12-16 15:00:00,91.18,91.2,91.1,91.18,52056.0,91.18,91.2,91.1,91.18,52056.0
2024-12-16 15:10:00,91.17,91.18,91.06,91.07,40912.0,91.17,91.18,91.06,91.07,40912.0
2024-12-16 15:20:00,91.07,91.1,90.99,91.01,51961.0,91.07,91.1,90.99,91.01,51961.0
2024-12-16 15:30:00,91.0,91.09,90.9,90.93,115672.0,91.0,91.09,90.9,90.93,115672.0
2024-12-16 15:40:00,90.94,90.94,90.77,90.79,86413.0,90.94,90.94,90.77,90.79,86413.0
2024-12-16 15:50:00,90.79,90.79,90.36,90.46,522174.0,90.79,90.79,90.36,90.46,522174.0
2024-12-17 09:30:00,90.5,90.91,90.04,90.08,163746.0,90.5,90.91,90.04,90.08,163746.0
2024-12-17 09:40:00,90.09,90.25,89.8,89.97,55102.0,90.09,90.25,89.8,89.97,55102.0
2024-12-17 09:50:00,90.02,90.38,89.98,90.21,62749.0,90.02,90.38,89.98,90.21,62749.0
2024-12-17 10:00:00,90.23,90.43,89.91,89.91,59543.0,90.23,90.43,89.91,89.91,59543.0
2024-12-17 10:10:00,89.91,90.16,89.71,90.15,118867.0,89.91,90.16,89.71,90.15,118867.0
2024-12-17 10:20:00,90.13,90.33,90.01,90.23,83188.0,90.13,90.33,90.01,90.23,83188.0
2024-12-17 10:30:00,90.23,90.45,90.16,90.4,94344.0,90.23,90.45,90.16,90.4,94344.0
2024-12-17 10:40:00,90.41,90.47,90.23,90.34,70385.0,90.41,90.47,90.23,90.34,70385.0
2024-12-17 10:50:00,90.34,90.39,90.17,90.3,60157.0,90.34,90.39,90.17,90.3,60157.0
2024-12-17 11:00:00,90.3,90.3,89.96,90.01,68823.0,90.3,90.3,89.96,90.01,68823.0
2024-12-17 11:10:00,89.99,90.07,89.87,90.04,93923.0,89.99,90.07,89.87,90.04,93923.0
2024-12-17 11:20:00,90.02,90.27,90.01,90.27,89818.0,90.02,90.27,90.01,90.27,89818.0
2024-12-17 11:30:00,90.27,90.29,90.04,90.12,67656.0,90.27,90.29,90.04,90.12,67656.0
2024-12-17 11:40:00,90.13,90.42,90.12,90.37,55186.0,90.13,90.42,90.12,90.37,55186.0
2024-12-17 11:50:00,90.38,90.58,90.37,90.58,28837.0,90.38,90.58,90.37,90.58,28837.0
2024-12-17 12:00:00,90.59,90.59,90.45,90.45,21659.0,90.59,90.59,90.45,90.45,21659.0
2024-12-17 12:10:00,90.44,90.5,90.32,90.34,20285.0,90.44,90.5,90.32,90.34,20285.0
2024-12-17 12:20:00,90.33,90.35,90.21,90.23,21513.0,90.33,90.35,90.21,90.23,21513.0
2024-12-17 12:30:00,90.23,90.35,90.13,90.35,49947.0,90.23,90.35,90.13,90.35,49947.0
2024-12-17 12:40:00,90.32,90.42,90.32,90.39,15822.0,90.32,90.42,90.32,90.39,15822.0
2024-12-17 12:50:00,90.39,90.42,90.37,90.41,27433.0,90.39,90.42,90.37,90.41,27433.0
2024-12-17 13:00:00,90.39,90.45,90.37,90.42,25959.0,90.39,90.45,90.37,90.42,25959.0
2024-12-17 13:10:00,90.43,90.45,90.32,90.39,32924.0,90.43,90.45,90.32,90.39,32924.0
2024-12-17 13:20:00,90.39,90.53,90.34,90.52,56436.0,90.39,90.53,90.34,90.52,56436.0
2024-12-17 13:30:00,90.52,90.68,90.49,90.64,64543.0,90.52,90.68,90.49,90.64,64543.0
2024-12-17 13:40:00,90.65,90.71,90.6,90.6,36734.0,90.65,90.71,90.6,90.6,36734.0
2024-12-17 13:50:00,90.61,90.67,90.57,90.57,45058.0,90.61,90.67,90.57,90.57,45058.0
2024-12-17 14:00:00,90.57,90.67,90.57,90.59,34145.0,90.57,90.67,90.57,90.59,34145.0
2024-12-17 14:10:00,90.6,90.63,90.55,90.62,35495.0,90.6,90.63,90.55,90.62,35495.0
2024-12-17 14:20:00,90.62,90.64,90.59,90.62,39422.0,90.62,90.64,90.59,90.62,39422.0
2024-12-17 14:30:00,90.62,90.65,90.49,90.51,52214.0,90.62,90.65,90.49,90.51,52214.0
2024-12-17 14:40:00,90.51,90.56,90.43,90.43,38715.0,90.51,90.56,90.43,90.43,38715.0
2024-12-17 14:50:00,90.45,90.48,90.36,90.45,45838.0,90.45,90.48,90.36,90.45,45838.0
2024-12-17 15:00:00,90.45,90.46,90.42,90.42,39279.0,90.45,90.46,90.42,90.42,39279.0
2024-12-17 15:10:00,90.41,90.5,90.41,90.44,97627.0,90.41,90.5,90.41,90.44,97627.0
2024-12-17 15:20:00,90.44,90.52,90.34,90.35,91843.0,90.44,90.52,90.34,90.35,91843.0
2024-12-17 15:30:00,90.36,90.45,90.19,90.42,66503.0,90.36,90.45,90.19,90.42,66503.0
2024-12-17 15:40:00,90.42,90.47,90.39,90.43,82458.0,90.42,90.47,90.39,90.43,82458.0
2024-12-17 15:50:00,90.44,90.51,90.39,90.41,307895.0,90.44,90.51,90.39,90.41,307895.0
2024-12-18 09:30:00,90.14,90.21,89.6,89.64,144882.0,90.14,90.21,89.6,89.64,144882.0
2024-12-18 09:40:00,89.63,89.94,89.59,89.89,52694.0,89.63,89.94,89.59,89.89,52694.0
2024-12-18 09:50:00,89.87,89.87,89.72,89.83,34899.0,89.87,89.87,89.72,89.83,34899.0
2024-12-18 10:00:00,89.81,90.04,89.78,89.9,54427.0,89.81,90.04,89.78,89.9,54427.0
2024-12-18 10:10:00,89.94,90.16,89.92,90.01,29214.0,89.94,90.16,89.92,90.01,29214.0
2024-12-18 10:20:00,89.94,90.02,89.82,89.86,19274.0,89.94,90.02,89.82,89.86,19274.0
2024-12-18 10:30:00,89.86,89.99,89.82,89.95,32952.0,89.86,89.99,89.82,89.95,32952.0
2024-12-18 10:40:00,89.93,90.03,89.78,90.01,29445.0,89.93,90.03,89.78,90.01,29445.0
2024-12-18 10:50:00,90.01,90.06,89.95,89.95,14520.0,90.01,90.06,89.95,89.95,14520.0
2024-12-18 11:00:00,89.95,89.99,89.82,89.86,26223.0,89.95,89.99,89.82,89.86,26223.0
2024-12-18 11:10:00,89.86,89.91,89.62,89.67,35370.0,89.86,89.91,89.62,89.67,35370.0
2024-12-18 11:20:00,89.66,89.78,89.56,89.77,30334.0,89.66,89.78,89.56,89.77,30334.0
2024-12-18 11:30:00,89.77,89.86,89.75,89.84,20052.0,89.77,89.86,89.75,89.84,20052.0
2024-12-18 11:40:00,89.86,90.02,89.82,89.97,24308.0,89.86,90.02,89.82,89.97,24308.0
2024-12-18 11:50:00,89.96,90.0,89.92,89.95,26202.0,89.96,90.0,89.92,89.95,26202.0
2024-12-18 12:00:00,89.96,90.02,89.85,89.88,36196.0,89.96,90.02,89.85,89.88,36196.0
2024-12-18 12:10:00,89.88,89.92,89.74,89.88,35390.0,89.88,89.92,89.74,89.88,35390.0
2024-12-18 12:20:00,89.88,89.93,89.81,89.81,15742.0,89.88,89.93,89.81,89.81,15742.0
2024-12-18 12:30:00,89.82,89.84,89.62,89.64,24457.0,89.82,89.84,89.62,89.64,24457.0
2024-12-18 12:40:00,89.63,89.67,89.56,89.63,25104.0,89.63,89.67,89.56,89.63,25104.0
2024-12-18 12:50:00,89.63,89.77,89.55,89.77,51511.0,89.63,89.77,89.55,89.77,51511.0
2024-12-18 13:00:00,89.77,89.8,89.67,89.76,35503.0,89.77,89.8,89.67,89.76,35503.0
2024-12-18 13:10:00,89.75,89.81,89.69,89.7,24713.0,89.75,89.81,89.69,89.7,24713.0
2024-12-18 13:20:00,89.72,89.83,89.71,89.82,17564.0,89.72,89.83,89.71,89.82,17564.0
2024-12-18 13:30:00,89.81,89.93,89.81,89.89,37001.0,89.81,89.93,89.81,89.89,37001.0
2024-12-18 13:40:00,89.89,89.9,89.4,89.69,147258.0,89.89,89.9,89.4,89.69,147258.0
2024-12-18 13:50:00,89.65,89.72,89.54,89.55,25382.0,89.65,89.72,89.54,89.55,25382.0
2024-12-18 14:00:00,89.53,89.53,89.19,89.33,74913.0,89.53,89.53,89.19,89.33,74913.0
2024-12-18 14:10:00,89.3,89.31,89.06,89.1,48917.0,89.3,89.31,89.06,89.1,48917.0
2024-12-18 14:20:00,89.1,89.3,89.07,89.2,47566.0,89.1,89.3,89.07,89.2,47566.0
2024-12-18 14:30:00,89.2,89.31,89.12,89.18,63727.0,89.2,89.31,89.12,89.18,63727.0
2024-12-18 14:40:00,89.18,89.26,88.95,89.0,48690.0,89.18,89.26,88.95,89.0,48690.0
2024-12-18 14:50:00,89.0,89.12,88.84,89.09,81368.0,89.0,89.12,88.84,89.09,81368.0
2024-12-18 15:00:00,89.09,89.3,89.06,89.29,56445.0,89.09,89.3,89.06,89.29,56445.0
2024-12-18 15:10:00,89.28,89.31,89.09,89.14,63604.0,89.28,89.31,89.09,89.14,63604.0
2024-12-18 15:20:00,89.14,89.31,89.13,89.19,59535.0,89.14,89.31,89.13,89.19,59535.0
2024-12-18 15:30:00,89.21,89.24,88.8,88.8,71784.0,89.21,89.24,88.8,88.8,71784.0
2024-12-18 15:40:00,88.79,88.79,88.36,88.6,121692.0,88.79,88.79,88.36,88.6,121692.0
2024-12-18 15:50:00,88.56,88.7,87.95,88.01,637313.0,88.56,88.7,87.95,88.01,637313.0
2024-12-19 09:30:00,88.04,88.72,87.71,88.35,284918.0,88.04,88.72,87.71,88.35,284918.0
2024-12-19 09:40:00,88.33,88.87,88.16,88.4,115223.0,88.33,88.87,88.16,88.4,115223.0
2024-12-19 09:50:00,88.45,88.45,87.99,88.02,95668.0,88.45,88.45,87.99,88.02,95668.0
2024-12-19 10:00:00,88.04,88.25,87.86,88.11,128253.0,88.04,88.25,87.86,88.11,128253.0
2024-12-19 10:10:00,88.12,88.19,88.0,88.1,60625.0,88.12,88.19,88.0,88.1,60625.0
2024-12-19 10:20:00,88.12,88.2,87.92,88.08,54066.0,88.12,88.2,87.92,88.08,54066.0
2024-12-19 10:30:00,88.08,88.35,88.06,88.31,71577.0,88.08,88.35,88.06,88.31,71577.0
2024-12-19 10:40:00,88.28,88.67,88.24,88.65,69132.0,88.28,88.67,88.24,88.65,69132.0
2024-12-19 10:50:00,88.65,88.69,88.4,88.62,60050.0,88.65,88.69,88.4,88.62,60050.0
2024-12-19 11:00:00,88.62,88.67,88.16,88.19,78449.0,88.62,88.67,88.16,88.19,78449.0
2024-12-19 11:10:00,88.21,88.32,88.17,88.26,106954.0,88.21,88.32,88.17,88.26,106954.0
2024-12-19 11:20:00,88.26,88.61,88.21,88.57,66164.0,88.26,88.61,88.21,88.57,66164.0
2024-12-19 11:30:00,88.54,88.73,88.48,88.66,50475.0,88.54,88.73,88.48,88.66,50475.0
2024-12-19 11:40:00,88.67,88.68,88.48,88.64,31558.0,88.67,88.68,88.48,88.64,31558.0
2024-12-19 11:50:00,88.66,88.68,88.4,88.48,60205.0,88.66,88.68,88.4,88.48,60205.0
2024-12-19 12:00:00,88.48,88.61,88.47,88.55,31717.0,88.48,88.61,88.47,88.55,31717.0
2024-12-19 12:10:00,88.56,88.66,88.56,88.62,19068.0,88.56,88.66,88.56,88.62,19068.0
2024-12-19 12:20:00,88.62,88.62,88.46,88.46,16600.0,88.62,88.62,88.46,88.46,16600.0
2024-12-19 12:30:00,88.49,88.61,88.39,88.61,23005.0,88.49,88.61,88.39,88.61,23005.0
2024-12-19 12:40:00,88.63,88.68,88.52,88.52,34315.0,88.63,88.68,88.52,88.52,34315.0
2024-12-19 12:50:00,88.5,88.68,88.4,88.61,49133.0,88.5,88.68,88.4,88.61,49133.0
2024-12-19 13:00:00,88.61,88.71,88.45,88.71,20085.0,88.61,88.71,88.45,88.71,20085.0
2024-12-19 13:10:00,88.71,88.81,88.66,88.76,30800.0,88.71,88.81,88.66,88.76,30800.0
2024-12-19 13:20:00,88.75,88.88,88.72,88.87,35284.0,88.75,88.88,88.72,88.87,35284.0
2024-12-19 13:30:00,88.89,89.02,88.88,89.02,42966.0,88.89,89.02,88.88,89.02,42966.0
2024-12-19 13:40:00,89.01,89.12,88.99,89.06,19418.0,89.01,89.12,88.99,89.06,19418.0
2024-12-19 13:50:00,89.06,89.23,89.06,89.22,20617.0,89.06,89.23,89.06,89.22,20617.0
2024-12-19 14:00:00,89.2,89.24,89.05,89.06,27407.0,89.2,89.24,89.05,89.06,27407.0
2024-12-19 14:10:00,89.06,89.11,89.02,89.05,30893.0,89.06,89.11,89.02,89.05,30893.0
2024-12-19 14:20:00,89.04,89.08,88.97,89.02,31522.0,89.04,89.08,88.97,89.02,31522.0
2024-12-19 14:30:00,89.04,89.04,88.91,88.92,34036.0,89.04,89.04,88.91,88.92,34036.0
2024-12-19 14:40:00,88.92,88.93,88.83,88.84,33949.0,88.92,88.93,88.83,88.84,33949.0
2024-12-19 14:50:00,88.84,88.91,88.78,88.78,33333.0,88.84,88.91,88.78,88.78,33333.0
2024-12-19 15:00:00,88.78,88.81,88.69,88.73,27841.0,88.78,88.81,88.69,88.73,27841.0
2024-12-19 15:10:00,88.71,88.76,88.69,88.73,30668.0,88.71,88.76,88.69,88.73,30668.0
2024-12-19 15:20:00,88.73,88.83,88.7,88.78,40958.0,88.73,88.83,88.7,88.78,40958.0
2024-12-19 15:30:00,88.78,88.79,88.58,88.7,51861.0,88.78,88.79,88.58,88.7,51861.0
2024-12-19 15:40:00,88.69,88.76,88.63,88.66,66852.0,88.69,88.76,88.63,88.66,66852.0
2024-12-19 15:50:00,88.65,88.73,88.5,88.65,494953.0,88.65,88.73,88.5,88.65,494953.0
2024-12-20 09:30:00,88.0,88.93,87.25,88.27,1011777.0,88.0,88.93,87.25,88.27,1011777.0
2024-12-20 09:40:00,88.27,88.43,87.97,88.1,54355.0,88.27,88.43,87.97,88.1,54355.0
2024-12-20 09:50:00,88.11,88.38,88.09,88.17,27556.0,88.11,88.38,88.09,88.17,27556.0
2024-12-20 10:00:00,88.22,88.44,88.1,88.4,48659.0,88.22,88.44,88.1,88.4,48659.0
2024-12-20 10:10:00,88.34,88.63,88.31,88.63,59559.0,88.34,88.63,88.31,88.63,59559.0
2024-12-20 10:20:00,88.62,88.99,88.49,88.98,31814.0,88.62,88.99,88.49,88.98,31814.0
2024-12-20 10:30:00,88.96,89.12,88.79,88.92,32879.0,88.96,89.12,88.79,88.92,32879.0
2024-12-20 10:40:00,88.88,89.05,88.81,88.98,60955.0,88.88,89.05,88.81,88.98,60955.0
2024-12-20 10:50:00,88.99,89.01,88.74,88.74,37661.0,88.99,89.01,88.74,88.74,37661.0
2024-12-20 11:00:00,88.72,89.02,88.62,88.94,35104.0,88.72,89.02,88.62,88.94,35104.0
2024-12-20 11:10:00,88.94,89.31,88.85,89.2,55241.0,88.94,89.31,88.85,89.2,55241.0
2024-12-20 11:20:00,89.2,89.28,89.08,89.26,44861.0,89.2,89.28,89.08,89.26,44861.0
2024-12-20 11:30:00,89.24,89.34,89.07,89.33,55924.0,89.24,89.34,89.07,89.33,55924.0
2024-12-20 11:40:00,89.35,89.45,89.31,89.36,88604.0,89.35,89.45,89.31,89.36,88604.0
2024-12-20 11:50:00,89.37,89.46,89.28,89.41,41894.0,89.37,89.46,89.28,89.41,41894.0
2024-12-20 12:00:00,89.38,89.45,89.28,89.42,63566.0,89.38,89.45,89.28,89.42,63566.0
2024-12-20 12:10:00,89.44,89.53,89.34,89.48,63575.0,89.44,89.53,89.34,89.48,63575.0
2024-12-20 12:20:00,89.48,89.67,89.45,89.65,38733.0,89.48,89.67,89.45,89.65,38733.0
2024-12-20 12:30:00,89.65,89.65,89.46,89.49,32161.0,89.65,89.65,89.46,89.49,32161.0
2024-12-20 12:40:00,89.48,89.51,89.35,89.47,42425.0,89.48,89.51,89.35,89.47,42425.0
2024-12-20 12:50:00,89.48,89.63,89.47,89.53,44524.0,89.48,89.63,89.47,89.53,44524.0
2024-12-20 13:00:00,89.5,89.55,89.35,89.44,73912.0,89.5,89.55,89.35,89.44,73912.0
2024-12-20 13:10:00,89.43,89.49,89.34,89.48,26628.0,89.43,89.49,89.34,89.48,26628.0
2024-12-20 13:20:00,89.48,89.49,89.3,89.31,56083.0,89.48,89.49,89.3,89.31,56083.0
2024-12-20 13:30:00,89.31,89.41,89.27,89.29,68631.0,89.31,89.41,89.27,89.29,68631.0
2024-12-20 13:40:00,89.28,89.43,89.27,89.3,40763.0,89.28,89.43,89.27,89.3,40763.0
2024-12-20 13:50:00,89.31,89.44,89.22,89.37,61699.0,89.31,89.44,89.22,89.37,61699.0
2024-12-20 14:00:00,89.35,89.45,89.3,89.4,59485.0,89.35,89.45,89.3,89.4,59485.0
2024-12-20 14:10:00,89.41,89.45,89.35,89.39,31543.0,89.41,89.45,89.35,89.39,31543.0
2024-12-20 14:20:00,89.4,89.46,89.25,89.43,68489.0,89.4,89.46,89.25,89.43,68489.0
2024-12-20 14:30:00,89.43,89.56,89.28,89.29,43711.0,89.43,89.56,89.28,89.29,43711.0
2024-12-20 14:40:00,89.29,89.31,89.18,89.18,34723.0,89.29,89.31,89.18,89.18,34723.0
2024-12-20 14:50:00,89.18,89.23,89.11,89.22,37979.0,89.18,89.23,89.11,89.22,37979.0
2024-12-20 15:00:00,89.22,89.27,89.17,89.2,43455.0,89.22,89.27,89.17,89.2,43455.0
2024-12-20 15:10:00,89.19,89.35,89.19,89.25,76812.0,89.19,89.35,89.19,89.25,76812.0
2024-12-20 15:20:00,89.24,89.27,89.17,89.19,46953.0,89.24,89.27,89.17,89.19,46953.0
2024-12-20 15:30:00,89.2,89.38,88.99,89.28,110291.0,89.2,89.38,88.99,89.28,110291.0
2024-12-20 15:40:00,89.27,89.37,89.18,89.29,106106.0,89.27,89.37,89.18,89.29,106106.0
2024-12-20 15:50:00,89.25,89.36,88.96,88.98,750950.0,89.25,89.36,88.96,88.98,750950.0
2024-12-23 09:30:00,89.27,89.75,88.99,89.08,97658.0,89.27,89.75,88.99,89.08,97658.0
2024-12-23 09:40:00,89.08,89.08,88.62,88.63,44082.0,89.08,89.08,88.62,88.63,44082.0
2024-12-23 09:50:00,88.63,88.69,88.36,88.57,54318.0,88.63,88.69,88.36,88.57,54318.0
2024-12-23 10:00:00,88.54,88.69,88.46,88.62,58357.0,88.54,88.69,88.46,88.62,58357.0
2024-12-23 10:10:00,88.66,88.93,88.66,88.84,35544.0,88.66,88.93,88.66,88.84,35544.0
2024-12-23 10:20:00,88.87,88.97,88.76,88.89,19384.0,88.87,88.97,88.76,88.89,19384.0
2024-12-23 10:30:00,88.85,89.02,88.75,88.95,27558.0,88.85,89.02,88.75,88.95,27558.0
2024-12-23 10:40:00,88.91,89.0,88.88,88.97,29903.0,88.91,89.0,88.88,88.97,29903.0
2024-12-23 10:50:00,88.95,89.05,88.92,88.96,65091.0,88.95,89.05,88.92,88.96,65091.0
2024-12-23 11:00:00,88.97,89.16,88.95,89.11,36479.0,88.97,89.16,88.95,89.11,36479.0
2024-12-23 11:10:00,89.11,89.16,89.05,89.11,20097.0,89.11,89.16,89.05,89.11,20097.0
2024-12-23 11:20:00,89.13,89.14,89.03,89.06,20996.0,89.13,89.14,89.03,89.06,20996.0
2024-12-23 11:30:00,89.05,89.09,89.0,89.06,16224.0,89.05,89.09,89.0,89.06,16224.0
2024-12-23 11:40:00,89.06,89.17,89.05,89.16,33208.0,89.06,89.17,89.05,89.16,33208.0
2024-12-23 11:50:00,89.16,89.29,89.15,89.29,31203.0,89.16,89.29,89.15,89.29,31203.0
2024-12-23 12:00:00,89.29,89.35,89.13,89.16,24364.0,89.29,89.35,89.13,89.16,24364.0
2024-12-23 12:10:00,89.22,89.26,89.14,89.18,25891.0,89.22,89.26,89.14,89.18,25891.0
2024-12-23 12:20:00,89.19,89.26,89.16,89.18,23444.0,89.19,89.26,89.16,89.18,23444.0
2024-12-23 12:30:00,89.18,89.24,89.1,89.2,26918.0,89.18,89.24,89.1,89.2,26918.0
2024-12-23 12:40:00,89.21,89.38,89.16,89.38,19758.0,89.21,89.38,89.16,89.38,19758.0
2024-12-23 12:50:00,89.38,89.47,89.34,89.41,31167.0,89.38,89.47,89.34,89.41,31167.0
2024-12-23 13:00:00,89.38,89.53,89.37,89.46,23728.0,89.38,89.53,89.37,89.46,23728.0
2024-12-23 13:10:00,89.45,89.6,89.45,89.52,34037.0,89.45,89.6,89.45,89.52,34037.0
2024-12-23 13:20:00,89.5,89.63,89.47,89.63,29796.0,89.5,89.63,89.47,89.63,29796.0
2024-12-23 13:30:00,89.64,89.67,89.58,89.67,31477.0,89.64,89.67,89.58,89.67,31477.0
2024-12-23 13:40:00,89.67,89.7,89.58,89.65,37556.0,89.67,89.7,89.58,89.65,37556.0
2024-12-23 13:50:00,89.62,89.69,89.59,89.63,28646.0,89.62,89.69,89.59,89.63,28646.0
2024-12-23 14:00:00,89.65,89.74,89.63,89.71,51729.0,89.65,89.74,89.63,89.71,51729.0
2024-12-23 14:10:00,89.71,89.77,89.68,89.74,18895.0,89.71,89.77,89.68,89.74,18895.0
2024-12-23 14:20:00,89.74,89.75,89.69,89.75,28531.0,89.74,89.75,89.69,89.75,28531.0
2024-12-23 14:30:00,89.75,89.78,89.65,89.65,18056.0,89.75,89.78,89.65,89.65,18056.0
2024-12-23 14:40:00,89.64,89.75,89.64,89.74,34201.0,89.64,89.75,89.64,89.74,34201.0
2024-12-23 14:50:00,89.74,89.75,89.62,89.65,22217.0,89.74,89.75,89.62,89.65,22217.0
2024-12-23 15:00:00,89.64,89.68,89.48,89.52,30773.0,89.64,89.68,89.48,89.52,30773.0
2024-12-23 15:10:00,89.52,89.53,89.43,89.49,50376.0,89.52,89.53,89.43,89.49,50376.0
2024-12-23 15:20:00,89.49,89.63,89.49,89.63,41668.0,89.49,89.63,89.49,89.63,41668.0
2024-12-23 15:30:00,89.64,89.87,89.61,89.81,61506.0,89.64,89.87,89.61,89.81,61506.0
2024-12-23 15:40:00,89.81,89.99,89.8,89.89,87444.0,89.81,89.99,89.8,89.89,87444.0
2024-12-23 15:50:00,89.89,89.96,89.77,89.85,264540.0,89.89,89.96,89.77,89.85,264540.0
2024-12-24 09:30:00,89.86,89.94,89.66,89.84,47952.0,89.86,89.94,89.66,89.84,47952.0
2024-12-24 09:40:00,89.84,89.92,89.71,89.84,29694.0,89.84,89.92,89.71,89.84,29694.0
2024-12-24 09:50:00,89.84,90.03,89.8,90.01,58360.0,89.84,90.03,89.8,90.01,58360.0
2024-12-24 10:00:00,90.01,90.32,89.96,90.22,74986.0,90.01,90.32,89.96,90.22,74986.0
2024-12-24 10:10:00,90.23,90.37,90.21,90.33,53324.0,90.23,90.37,90.21,90.33,53324.0
2024-12-24 10:20:00,90.33,90.36,90.21,90.25,26094.0,90.33,90.36,90.21,90.25,26094.0
2024-12-24 10:30:00,90.27,90.5,90.24,90.46,27910.0,90.27,90.5,90.24,90.46,27910.0
2024-12-24 10:40:00,90.46,90.53,90.44,90.48,28523.0,90.46,90.53,90.44,90.48,28523.0
2024-12-24 10:50:00,90.46,90.51,90.4,90.43,35423.0,90.46,90.51,90.4,90.43,35423.0
2024-12-24 11:00:00,90.42,90.46,90.38,90.4,23806.0,90.42,90.46,90.38,90.4,23806.0
2024-12-24 11:10:00,90.41,90.56,90.37,90.41,80491.0,90.41,90.56,90.37,90.41,80491.0
2024-12-24 11:20:00,90.43,90.64,90.43,90.6,23018.0,90.43,90.64,90.43,90.6,23018.0
2024-12-24 11:30:00,90.6,90.67,90.57,90.67,41459.0,90.6,90.67,90.57,90.67,41459.0
2024-12-24 11:40:00,90.68,90.73,90.65,90.71,49344.0,90.68,90.73,90.65,90.71,49344.0
2024-12-24 11:50:00,90.73,90.76,90.57,90.57,34016.0,90.73,90.76,90.57,90.57,34016.0
2024-12-24 12:00:00,90.56,90.75,90.55,90.73,27168.0,90.56,90.75,90.55,90.73,27168.0
2024-12-24 12:10:00,90.74,90.84,90.7,90.79,49435.0,90.74,90.84,90.7,90.79,49435.0
2024-12-24 12:20:00,90.8,90.86,90.79,90.81,27931.0,90.8,90.86,90.79,90.81,27931.0
2024-12-24 12:30:00,90.8,90.91,90.7,90.89,48949.0,90.8,90.91,90.7,90.89,48949.0
2024-12-24 12:40:00,90.89,90.93,90.73,90.84,46406.0,90.89,90.93,90.73,90.84,46406.0
2024-12-24 12:50:00,90.83,91.09,90.83,91.05,140913.0,90.83,91.09,90.83,91.05,140913.0
2024-12-26 09:30:00,90.68,91.02,90.59,90.77,54959.0,90.68,91.02,90.59,90.77,54959.0
2024-12-26 09:40:00,90.8,90.88,90.69,90.81,22146.0,90.8,90.88,90.69,90.81,22146.0
2024-12-26 09:50:00,90.86,90.97,90.71,90.95,14718.0,90.86,90.97,90.71,90.95,14718.0
2024-12-26 10:00:00,90.95,91.11,90.84,91.0,42447.0,90.95,91.11,90.84,91.0,42447.0
2024-12-26 10:10:00,91.0,91.04,90.8,90.83,21848.0,91.0,91.04,90.8,90.83,21848.0
2024-12-26 10:20:00,90.82,90.94,90.82,90.93,21339.0,90.82,90.94,90.82,90.93,21339.0
2024-12-26 10:30:00,90.92,90.98,90.9,90.94,31412.0,90.92,90.98,90.9,90.94,31412.0
2024-12-26 10:40:00,90.94,91.12,90.9,91.11,24912.0,90.94,91.12,90.9,91.11,24912.0
2024-12-26 10:50:00,91.12,91.13,91.0,91.1,19065.0,91.12,91.13,91.0,91.1,19065.0
2024-12-26 11:00:00,91.1,91.21,91.06,91.17,27104.0,91.1,91.21,91.06,91.17,27104.0
2024-12-26 11:10:00,91.17,91.29,91.14,91.26,45100.0,91.17,91.29,91.14,91.26,45100.0
2024-12-26 11:20:00,91.28,91.29,91.15,91.18,22329.0,91.28,91.29,91.15,91.18,22329.0
2024-12-26 11:30:00,91.19,91.24,91.17,91.23,46235.0,91.19,91.24,91.17,91.23,46235.0
2024-12-26 11:40:00,91.23,91.29,91.19,91.22,25811.0,91.23,91.29,91.19,91.22,25811.0
2024-12-26 11:50:00,91.23,91.28,91.19,91.26,38799.0,91.23,91.28,91.19,91.26,38799.0
2024-12-26 12:00:00,91.26,91.35,91.23,91.35,31498.0,91.26,91.35,91.23,91.35,31498.0
2024-12-26 12:10:00,91.34,91.35,91.27,91.35,32393.0,91.34,91.35,91.27,91.35,32393.0
2024-12-26 12:20:00,91.35,91.36,91.21,91.21,23265.0,91.35,91.36,91.21,91.21,23265.0
2024-12-26 12:30:00,91.21,91.42,91.2,91.34,40053.0,91.21,91.42,91.2,91.34,40053.0
2024-12-26 12:40:00,91.34,91.34,91.15,91.16,49045.0,91.34,91.34,91.15,91.16,49045.0
2024-12-26 12:50:00,91.16,91.23,91.13,91.2,36497.0,91.16,91.23,91.13,91.2,36497.0
2024-12-26 13:00:00,91.2,91.3,91.15,91.3,31491.0,91.2,91.3,91.15,91.3,31491.0
2024-12-26 13:10:00,91.31,91.34,91.24,91.33,25978.0,91.31,91.34,91.24,91.33,25978.0
2024-12-26 13:20:00,91.34,91.38,91.27,91.3,37181.0,91.34,91.38,91.27,91.3,37181.0
2024-12-26 13:30:00,91.3,91.34,91.26,91.32,21661.0,91.3,91.34,91.26,91.32,21661.0
2024-12-26 13:40:00,91.33,91.33,91.23,91.29,23919.0,91.33,91.33,91.23,91.29,23919.0
2024-12-26 13:50:00,91.29,91.32,91.25,91.3,20413.0,91.29,91.32,91.25,91.3,20413.0
2024-12-26 14:00:00,91.3,91.32,91.21,91.23,20513.0,91.3,91.32,91.21,91.23,20513.0
2024-12-26 14:10:00,91.23,91.23,91.04,91.19,77237.0,91.23,91.23,91.04,91.19,77237.0
2024-12-26 14:20:00,91.18,91.23,91.16,91.17,23655.0,91.18,91.23,91.16,91.17,23655.0
2024-12-26 14:30:00,91.17,91.28,91.17,91.26,25237.0,91.17,91.28,91.17,91.26,25237.0
2024-12-26 14:40:00,91.25,91.3,91.25,91.28,15019.0,91.25,91.3,91.25,91.28,15019.0
2024-12-26 14:50:00,91.27,91.35,91.26,91.34,42144.0,91.27,91.35,91.26,91.34,42144.0
2024-12-26 15:00:00,91.32,91.4,91.32,91.36,55832.0,91.32,91.4,91.32,91.36,55832.0
2024-12-26 15:10:00,91.36,91.37,91.21,91.27,22831.0,91.36,91.37,91.21,91.27,22831.0
2024-12-26 15:20:00,91.27,91.4,91.24,91.36,71685.0,91.27,91.4,91.24,91.36,71685.0
2024-12-26 15:30:00,91.34,91.35,91.26,91.29,32697.0,91.34,91.35,91.26,91.29,32697.0
2024-12-26 15:40:00,91.29,91.35,91.27,91.31,54005.0,91.29,91.35,91.27,91.31,54005.0
2024-12-26 15:50:00,91.33,91.55,91.33,91.43,185005.0,91.33,91.55,91.33,91.43,185005.0
2024-12-27 09:30:00,90.9,91.43,90.57,91.2,94441.0,90.9,91.43,90.57,91.2,94441.0
2024-12-27 09:40:00,91.22,91.5,91.18,91.44,50089.0,91.22,91.5,91.18,91.44,50089.0
2024-12-27 09:50:00,91.44,91.47,91.28,91.33,46792.0,91.44,91.47,91.28,91.33,46792.0
2024-12-27 10:00:00,91.36,91.38,91.12,91.14,47622.0,91.36,91.38,91.12,91.14,47622.0
2024-12-27 10:10:00,91.16,91.27,91.02,91.08,103177.0,91.16,91.27,91.02,91.08,103177.0
2024-12-27 10:20:00,91.08,91.17,90.81,90.92,74231.0,91.08,91.17,90.81,90.92,74231.0
2024-12-27 10:30:00,90.92,90.96,90.79,90.94,46519.0,90.92,90.96,90.79,90.94,46519.0
2024-12-27 10:40:00,90.93,91.05,90.85,90.88,31544.0,90.93,91.05,90.85,90.88,31544.0
2024-12-27 10:50:00,90.87,90.89,90.63,90.63,21891.0,90.87,90.89,90.63,90.63,21891.0
2024-12-27 11:00:00,90.65,90.67,90.49,90.59,19072.0,90.65,90.67,90.49,90.59,19072.0
2024-12-27 11:10:00,90.57,90.7,90.56,90.7,37003.0,90.57,90.7,90.56,90.7,37003.0
2024-12-27 11:20:00,90.7,90.8,90.63,90.78,48507.0,90.7,90.8,90.63,90.78,48507.0
2024-12-27 11:30:00,90.78,90.9,90.74,90.8,14421.0,90.78,90.9,90.74,90.8,14421.0
2024-12-27 11:40:00,90.81,90.83,90.55,90.56,18556.0,90.81,90.83,90.55,90.56,18556.0
2024-12-27 11:50:00,90.58,90.59,90.39,90.44,22630.0,90.58,90.59,90.39,90.44,22630.0
2024-12-27 12:00:00,90.44,90.51,90.39,90.48,19545.0,90.44,90.51,90.39,90.48,19545.0
2024-12-27 12:10:00,90.51,90.55,90.44,90.48,25175.0,90.51,90.55,90.44,90.48,25175.0
2024-12-27 12:20:00,90.48,90.53,90.4,90.4,35338.0,90.48,90.53,90.4,90.4,35338.0
2024-12-27 12:30:00,90.41,90.52,90.23,90.26,30885.0,90.41,90.52,90.23,90.26,30885.0
2024-12-27 12:40:00,90.25,90.33,90.23,90.31,23047.0,90.25,90.33,90.23,90.31,23047.0
2024-12-27 12:50:00,90.3,90.4,90.26,90.38,13061.0,90.3,90.4,90.26,90.38,13061.0
2024-12-27 13:00:00,90.36,90.39,90.31,90.34,24450.0,90.36,90.39,90.31,90.34,24450.0
2024-12-27 13:10:00,90.35,90.43,90.32,90.37,16300.0,90.35,90.43,90.32,90.37,16300.0
2024-12-27 13:20:00,90.38,90.44,90.35,90.4,20091.0,90.38,90.44,90.35,90.4,20091.0
2024-12-27 13:30:00,90.41,90.49,90.34,90.46,16668.0,90.41,90.49,90.34,90.46,16668.0
2024-12-27 13:40:00,90.49,90.53,90.48,90.52,13495.0,90.49,90.53,90.48,90.52,13495.0
2024-12-27 13:50:00,90.52,90.56,90.48,90.53,24689.0,90.52,90.56,90.48,90.53,24689.0
2024-12-27 14:00:00,90.53,90.68,90.5,90.63,21676.0,90.53,90.68,90.5,90.63,21676.0
2024-12-27 14:10:00,90.63,90.8,90.63,90.8,27406.0,90.63,90.8,90.63,90.8,27406.0
2024-12-27 14:20:00,90.79,90.8,90.68,90.76,25078.0,90.79,90.8,90.68,90.76,25078.0
2024-12-27 14:30:00,90.75,90.78,90.7,90.78,27926.0,90.75,90.78,90.7,90.78,27926.0
2024-12-27 14:40:00,90.79,90.84,90.77,90.81,19003.0,90.79,90.84,90.77,90.81,19003.0
2024-12-27 14:50:00,90.83,90.83,90.71,90.77,21785.0,90.83,90.83,90.71,90.77,21785.0
2024-12-27 15:00:00,90.77,90.78,90.58,90.66,17094.0,90.77,90.78,90.58,90.66,17094.0
2024-12-27 15:10:00,90.64,90.64,90.48,90.48,34951.0,90.64,90.64,90.48,90.48,34951.0
2024-12-27 15:20:00,90.48,90.56,90.41,90.53,31918.0,90.48,90.56,90.41,90.53,31918.0
2024-12-27 15:30:00,90.52,90.53,90.35,90.37,44764.0,90.52,90.53,90.35,90.37,44764.0
2024-12-27 15:40:00,90.37,90.53,90.33,90.5,111261.0,90.37,90.53,90.33,90.5,111261.0
2024-12-27 15:50:00,90.51,90.78,90.49,90.66,322323.0,90.51,90.78,90.49,90.66,322323.0
2024-12-30 09:30:00,89.66,89.91,89.17,89.2,82039.0,89.66,89.91,89.17,89.2,82039.0
2024-12-30 09:40:00,89.22,89.42,89.07,89.4,50505.0,89.22,89.42,89.07,89.4,50505.0
2024-12-30 09:50:00,89.37,89.55,89.33,89.5,38285.0,89.37,89.55,89.33,89.5,38285.0
2024-12-30 10:00:00,89.47,89.64,89.31,89.53,49437.0,89.47,89.64,89.31,89.53,49437.0
2024-12-30 10:10:00,89.53,89.65,89.31,89.37,49431.0,89.53,89.65,89.31,89.37,49431.0
2024-12-30 10:20:00,89.37,89.47,89.21,89.26,42730.0,89.37,89.47,89.21,89.26,42730.0
2024-12-30 10:30:00,89.27,89.51,89.27,89.51,35110.0,89.27,89.51,89.27,89.51,35110.0
2024-12-30 10:40:00,89.52,89.6,89.36,89.43,35181.0,89.52,89.6,89.36,89.43,35181.0
2024-12-30 10:50:00,89.44,89.58,89.43,89.57,36060.0,89.44,89.58,89.43,89.57,36060.0
2024-12-30 11:00:00,89.55,89.7,89.46,89.67,30456.0,89.55,89.7,89.46,89.67,30456.0
2024-12-30 11:10:00,89.69,89.9,89.67,89.9,31053.0,89.69,89.9,89.67,89.9,31053.0
2024-12-30 11:20:00,89.87,89.88,89.71,89.8,33176.0,89.87,89.88,89.71,89.8,33176.0
2024-12-30 11:30:00,89.79,89.97,89.79,89.95,15198.0,89.79,89.97,89.79,89.95,15198.0
2024-12-30 11:40:00,89.95,90.0,89.72,89.73,16666.0,89.95,90.0,89.72,89.73,16666.0
2024-12-30 11:50:00,89.74,89.86,89.72,89.82,32574.0,89.74,89.86,89.72,89.82,32574.0
2024-12-30 12:00:00,89.81,89.98,89.81,89.86,16978.0,89.81,89.98,89.81,89.86,16978.0
2024-12-30 12:10:00,89.86,89.93,89.84,89.89,33909.0,89.86,89.93,89.84,89.89,33909.0
2024-12-30 12:20:00,89.88,90.0,89.88,89.95,28284.0,89.88,90.0,89.88,89.95,28284.0
2024-12-30 12:30:00,89.97,89.98,89.86,89.91,30972.0,89.97,89.98,89.86,89.91,30972.0
2024-12-30 12:40:00,89.92,89.98,89.79,89.97,44794.0,89.92,89.98,89.79,89.97,44794.0
2024-12-30 12:50:00,89.97,89.98,89.7,89.83,38375.0,89.97,89.98,89.7,89.83,38375.0
2024-12-30 13:00:00,89.83,89.84,89.72,89.82,25700.0,89.83,89.84,89.72,89.82,25700.0
2024-12-30 13:10:00,89.82,90.0,89.82,89.89,29213.0,89.82,90.0,89.82,89.89,29213.0
2024-12-30 13:20:00,89.9,89.91,89.74,89.85,24268.0,89.9,89.91,89.74,89.85,24268.0
2024-12-30 13:30:00,89.86,90.0,89.82,89.9,17592.0,89.86,90.0,89.82,89.9,17592.0
2024-12-30 13:40:00,89.91,90.04,89.9,90.02,14819.0,89.91,90.04,89.9,90.02,14819.0
2024-12-30 13:50:00,90.01,90.09,89.97,90.04,23564.0,90.01,90.09,89.97,90.04,23564.0
2024-12-30 14:00:00,90.05,90.08,89.87,89.95,17962.0,90.05,90.08,89.87,89.95,17962.0
2024-12-30 14:10:00,89.95,89.95,89.84,89.87,15539.0,89.95,89.95,89.84,89.87,15539.0
2024-12-30 14:20:00,89.87,89.9,89.77,89.87,19221.0,89.87,89.9,89.77,89.87,19221.0
2024-12-30 14:30:00,89.86,89.94,89.84,89.87,13467.0,89.86,89.94,89.84,89.87,13467.0
2024-12-30 14:40:00,89.89,89.96,89.86,89.95,21912.0,89.89,89.96,89.86,89.95,21912.0
2024-12-30 14:50:00,89.94,90.05,89.93,90.03,22626.0,89.94,90.05,89.93,90.03,22626.0
2024-12-30 15:00:00,90.03,90.03,89.9,89.95,22625.0,90.03,90.03,89.9,89.95,22625.0
2024-12-30 15:10:00,89.95,90.03,89.94,90.0,21098.0,89.95,90.03,89.94,90.0,21098.0
2024-12-30 15:20:00,90.0,90.01,89.8,89.8,29380.0,90.0,90.01,89.8,89.8,29380.0
2024-12-30 15:30:00,89.79,89.83,89.73,89.79,32387.0,89.79,89.83,89.73,89.79,32387.0
2024-12-30 15:40:00,89.78,89.94,89.75,89.91,55067.0,89.78,89.94,89.75,89.91,55067.0
2024-12-30 15:50:00,89.89,89.96,89.65,89.68,228101.0,89.89,89.96,89.65,89.68,228101.0
2024-12-31 09:30:00,89.78,90.21,89.78,90.1,81272.0,89.78,90.21,89.78,90.1,81272.0
2024-12-31 09:40:00,90.11,90.11,89.79,89.89,31277.0,90.11,90.11,89.79,89.89,31277.0
2024-12-31 09:50:00,89.84,89.93,89.75,89.81,37589.0,89.84,89.93,89.75,89.81,37589.0
2024-12-31 10:00:00,89.81,90.14,89.81,89.91,33291.0,89.81,90.14,89.81,89.91,33291.0
2024-12-31 10:10:00,89.96,89.97,89.79,89.95,39073.0,89.96,89.97,89.79,89.95,39073.0
2024-12-31 10:20:00,89.95,89.98,89.72,89.75,32113.0,89.95,89.98,89.72,89.75,32113.0
2024-12-31 10:30:00,89.7,89.76,89.57,89.74,14741.0,89.7,89.76,89.57,89.74,14741.0
2024-12-31 10:40:00,89.75,89.79,89.69,89.77,28027.0,89.75,89.79,89.69,89.77,28027.0
2024-12-31 10:50:00,89.77,89.79,89.6,89.6,39700.0,89.77,89.79,89.6,89.6,39700.0
2024-12-31 11:00:00,89.62,89.64,89.46,89.55,23496.0,89.62,89.64,89.46,89.55,23496.0
2024-12-31 11:10:00,89.55,89.6,89.49,89.54,30611.0,89.55,89.6,89.49,89.54,30611.0
2024-12-31 11:20:00,89.53,89.69,89.52,89.68,23047.0,89.53,89.69,89.52,89.68,23047.0
2024-12-31 11:30:00,89.69,89.69,89.52,89.55,13011.0,89.69,89.69,89.52,89.55,13011.0
2024-12-31 11:40:00,89.54,89.59,89.48,89.54,13847.0,89.54,89.59,89.48,89.54,13847.0
2024-12-31 11:50:00,89.54,89.56,89.41,89.46,11224.0,89.54,89.56,89.41,89.46,11224.0
2024-12-31 12:00:00,89.44,89.49,89.38,89.48,22721.0,89.44,89.49,89.38,89.48,22721.0
2024-12-31 12:10:00,89.49,89.57,89.45,89.53,18722.0,89.49,89.57,89.45,89.53,18722.0
2024-12-31 12:20:00,89.55,89.56,89.45,89.46,26754.0,89.55,89.56,89.45,89.46,26754.0
2024-12-31 12:30:00,89.44,89.46,89.36,89.39,18415.0,89.44,89.46,89.36,89.39,18415.0
2024-12-31 12:40:00,89.38,89.47,89.32,89.42,24856.0,89.38,89.47,89.32,89.42,24856.0
2024-12-31 12:50:00,89.43,89.63,89.41,89.58,17743.0,89.43,89.63,89.41,89.58,17743.0
2024-12-31 13:00:00,89.6,89.61,89.54,89.54,23691.0,89.6,89.61,89.54,89.54,23691.0
2024-12-31 13:10:00,89.52,89.58,89.4,89.42,42159.0,89.52,89.58,89.4,89.42,42159.0
2024-12-31 13:20:00,89.4,89.42,89.25,89.31,20698.0,89.4,89.42,89.25,89.31,20698.0
2024-12-31 13:30:00,89.27,89.36,89.19,89.21,26896.0,89.27,89.36,89.19,89.21,26896.0
2024-12-31 13:40:00,89.21,89.31,89.18,89.31,27406.0,89.21,89.31,89.18,89.31,27406.0
2024-12-31 13:50:00,89.33,89.36,89.15,89.18,27522.0,89.33,89.36,89.15,89.18,27522.0
2024-12-31 14:00:00,89.16,89.31,89.14,89.3,23327.0,89.16,89.31,89.14,89.3,23327.0
2024-12-31 14:10:00,89.31,89.37,89.15,89.15,27947.0,89.31,89.37,89.15,89.15,27947.0
2024-12-31 14:20:00,89.18,89.19,89.05,89.17,30789.0,89.18,89.19,89.05,89.17,30789.0
2024-12-31 14:30:00,89.17,89.2,89.12,89.19,26249.0,89.17,89.2,89.12,89.19,26249.0
2024-12-31 14:40:00,89.19,89.19,89.08,89.13,78510.0,89.19,89.19,89.08,89.13,78510.0
2024-12-31 14:50:00,89.13,89.22,89.11,89.2,38797.0,89.13,89.22,89.11,89.2,38797.0
2024-12-31 15:00:00,89.2,89.25,89.18,89.23,46550.0,89.2,89.25,89.18,89.23,46550.0
2024-12-31 15:10:00,89.21,89.22,89.01,89.12,46459.0,89.21,89.22,89.01,89.12,46459.0
2024-12-31 15:20:00,89.11,89.29,89.11,89.27,81195.0,89.11,89.29,89.11,89.27,81195.0
2024-12-31 15:30:00,89.26,89.31,89.14,89.17,67582.0,89.26,89.31,89.14,89.17,67582.0
2024-12-31 15:40:00,89.17,89.24,89.02,89.23,83852.0,89.17,89.24,89.02,89.23,83852.0
2024-12-31 15:50:00,89.21,89.38,89.11,89.36,416853.0,89.21,89.38,89.11,89.36,416853.0
2025-01-02 09:30:00,90.02,90.05,89.77,89.8,141697.0,90.02,90.05,89.77,89.8,141697.0
2025-01-02 09:40:00,89.79,89.8,89.51,89.79,42130.0,89.79,89.8,89.51,89.79,42130.0
2025-01-02 09:50:00,89.77,89.91,89.61,89.86,54320.0,89.77,89.91,89.61,89.86,54320.0
2025-01-02 10:00:00,89.91,90.02,89.84,89.92,35790.0,89.91,90.02,89.84,89.92,35790.0
2025-01-02 10:10:00,89.95,90.16,89.93,89.95,45650.0,89.95,90.16,89.93,89.95,45650.0
2025-01-02 10:20:00,89.94,89.95,89.62,89.65,34194.0,89.94,89.95,89.62,89.65,34194.0
2025-01-02 10:30:00,89.66,89.78,89.59,89.67,24927.0,89.66,89.78,89.59,89.67,24927.0
2025-01-02 10:40:00,89.69,89.77,89.61,89.77,22542.0,89.69,89.77,89.61,89.77,22542.0
2025-01-02 10:50:00,89.77,89.81,89.59,89.62,22568.0,89.77,89.81,89.59,89.62,22568.0
2025-01-02 11:00:00,89.62,89.65,89.3,89.38,18550.0,89.62,89.65,89.3,89.38,18550.0
2025-01-02 11:10:00,89.37,89.56,89.35,89.54,39846.0,89.37,89.56,89.35,89.54,39846.0
2025-01-02 11:20:00,89.52,89.61,89.4,89.57,24989.0,89.52,89.61,89.4,89.57,24989.0
2025-01-02 11:30:00,89.58,89.65,89.55,89.64,19163.0,89.58,89.65,89.55,89.64,19163.0
2025-01-02 11:40:00,89.66,89.72,89.58,89.62,21723.0,89.66,89.72,89.58,89.62,21723.0
2025-01-02 11:50:00,89.66,89.69,89.55,89.63,34123.0,89.66,89.69,89.55,89.63,34123.0
2025-01-02 12:00:00,89.62,89.66,89.49,89.5,21894.0,89.62,89.66,89.49,89.5,21894.0
2025-01-02 12:10:00,89.52,89.65,89.49,89.51,20394.0,89.52,89.65,89.49,89.51,20394.0
2025-01-02 12:20:00,89.52,89.52,89.19,89.25,34505.0,89.52,89.52,89.19,89.25,34505.0
2025-01-02 12:30:00,89.21,89.28,89.02,89.05,89613.0,89.21,89.28,89.02,89.05,89613.0
2025-01-02 12:40:00,89.05,89.08,88.89,89.0,30517.0,89.05,89.08,88.89,89.0,30517.0
2025-01-02 12:50:00,88.99,89.13,88.96,89.12,20509.0,88.99,89.13,88.96,89.12,20509.0
2025-01-02 13:00:00,89.09,89.09,88.95,89.08,18410.0,89.09,89.09,88.95,89.08,18410.0
2025-01-02 13:10:00,89.04,89.07,88.91,88.94,16827.0,89.04,89.07,88.91,88.94,16827.0
2025-01-02 13:20:00,88.95,89.08,88.95,89.06,17807.0,88.95,89.08,88.95,89.06,17807.0
2025-01-02 13:30:00,89.06,89.06,88.87,88.97,28904.0,89.06,89.06,88.87,88.97,28904.0
2025-01-02 13:40:00,88.97,89.06,88.88,88.91,55091.0,88.97,89.06,88.88,88.91,55091.0
2025-01-02 13:50:00,88.91,88.98,88.81,88.98,21898.0,88.91,88.98,88.81,88.98,21898.0
2025-01-02 14:00:00,88.98,89.18,88.94,89.06,34802.0,88.98,89.18,88.94,89.06,34802.0
2025-01-02 14:10:00,89.04,89.08,88.97,88.98,21913.0,89.04,89.08,88.97,88.98,21913.0
2025-01-02 14:20:00,89.0,89.14,88.99,89.09,27745.0,89.0,89.14,88.99,89.09,27745.0
2025-01-02 14:30:00,89.1,89.1,88.92,89.04,36811.0,89.1,89.1,88.92,89.04,36811.0
2025-01-02 14:40:00,89.02,89.09,88.95,89.04,52137.0,89.02,89.09,88.95,89.04,52137.0
2025-01-02 14:50:00,89.04,89.14,88.92,88.92,23073.0,89.04,89.14,88.92,88.92,23073.0
2025-01-02 15:00:00,88.93,89.19,88.93,89.18,61234.0,88.93,89.19,88.93,89.18,61234.0
2025-01-02 15:10:00,89.19,89.27,89.14,89.25,62904.0,89.19,89.27,89.14,89.25,62904.0
2025-01-02 15:20:00,89.25,89.35,89.24,89.25,37600.0,89.25,89.35,89.24,89.25,37600.0
2025-01-02 15:30:00,89.27,89.43,89.18,89.26,61971.0,89.27,89.43,89.18,89.26,61971.0
2025-01-02 15:40:00,89.27,89.41,89.26,89.36,76719.0,89.27,89.41,89.26,89.36,76719.0
2025-01-02 15:50:00,89.36,89.46,89.22,89.37,317367.0,89.36,89.46,89.22,89.37,317367.0
2025-01-03 09:30:00,89.79,90.11,89.5,89.99,122760.0,89.79,90.11,89.5,89.99,122760.0
2025-01-03 09:40:00,89.99,90.2,89.9,90.11,40262.0,89.99,90.2,89.9,90.11,40262.0
2025-01-03 09:50:00,90.07,90.14,89.89,90.0,30057.0,90.07,90.14,89.89,90.0,30057.0
2025-01-03 10:00:00,90.01,90.45,89.96,90.44,47710.0,90.01,90.45,89.96,90.44,47710.0
2025-01-03 10:10:00,90.42,90.53,90.29,90.41,43883.0,90.42,90.53,90.29,90.41,43883.0
2025-01-03 10:20:00,90.38,90.44,90.16,90.41,47013.0,90.38,90.44,90.16,90.41,47013.0
2025-01-03 10:30:00,90.39,90.57,90.34,90.53,35408.0,90.39,90.57,90.34,90.53,35408.0
2025-01-03 10:40:00,90.54,90.74,90.51,90.66,31463.0,90.54,90.74,90.51,90.66,31463.0
2025-01-03 10:50:00,90.68,90.75,90.63,90.74,21731.0,90.68,90.75,90.63,90.74,21731.0
2025-01-03 11:00:00,90.75,90.78,90.59,90.68,21289.0,90.75,90.78,90.59,90.68,21289.0
2025-01-03 11:10:00,90.68,90.79,90.63,90.73,37635.0,90.68,90.79,90.63,90.73,37635.0
2025-01-03 11:20:00,90.75,90.84,90.67,90.81,48637.0,90.75,90.84,90.67,90.81,48637.0
2025-01-03 11:30:00,90.83,90.95,90.77,90.8,77800.0,90.83,90.95,90.77,90.8,77800.0
2025-01-03 11:40:00,90.8,90.96,90.8,90.95,26111.0,90.8,90.96,90.8,90.95,26111.0
2025-01-03 11:50:00,90.96,90.96,90.72,90.72,39505.0,90.96,90.96,90.72,90.72,39505.0
2025-01-03 12:00:00,90.71,90.76,90.65,90.75,11816.0,90.71,90.76,90.65,90.75,11816.0
2025-01-03 12:10:00,90.75,90.75,90.62,90.63,12113.0,90.75,90.75,90.62,90.63,12113.0
2025-01-03 12:20:00,90.66,90.77,90.65,90.69,20451.0,90.66,90.77,90.65,90.69,20451.0
2025-01-03 12:30:00,90.7,90.7,90.59,90.68,17258.0,90.7,90.7,90.59,90.68,17258.0
2025-01-03 12:40:00,90.69,90.76,90.66,90.69,18184.0,90.69,90.76,90.66,90.69,18184.0
2025-01-03 12:50:00,90.73,90.78,90.7,90.76,10569.0,90.73,90.78,90.7,90.76,10569.0
2025-01-03 13:00:00,90.77,90.79,90.66,90.75,14209.0,90.77,90.79,90.66,90.75,14209.0
2025-01-03 13:10:00,90.75,90.78,90.7,90.78,16352.0,90.75,90.78,90.7,90.78,16352.0
2025-01-03 13:20:00,90.79,90.81,90.73,90.79,39698.0,90.79,90.81,90.73,90.79,39698.0
2025-01-03 13:30:00,90.8,90.88,90.68,90.86,30490.0,90.8,90.88,90.68,90.86,30490.0
2025-01-03 13:40:00,90.87,90.88,90.75,90.8,18514.0,90.87,90.88,90.75,90.8,18514.0
2025-01-03 13:50:00,90.79,90.82,90.7,90.77,132637.0,90.79,90.82,90.7,90.77,132637.0
2025-01-03 14:00:00,90.79,90.85,90.76,90.83,15036.0,90.79,90.85,90.76,90.83,15036.0
2025-01-03 14:10:00,90.82,90.88,90.79,90.86,25293.0,90.82,90.88,90.79,90.86,25293.0
2025-01-03 14:20:00,90.87,90.88,90.74,90.8,29929.0,90.87,90.88,90.74,90.8,29929.0
2025-01-03 14:30:00,90.8,90.81,90.73,90.74,35654.0,90.8,90.81,90.73,90.74,35654.0
2025-01-03 14:40:00,90.75,90.79,90.73,90.73,19744.0,90.75,90.79,90.73,90.73,19744.0
2025-01-03 14:50:00,90.73,90.76,90.65,90.67,30741.0,90.73,90.76,90.65,90.67,30741.0
2025-01-03 15:00:00,90.67,90.67,90.5,90.6,25428.0,90.67,90.67,90.5,90.6,25428.0
2025-01-03 15:10:00,90.6,90.69,90.6,90.65,53871.0,90.6,90.69,90.6,90.65,53871.0
2025-01-03 15:20:00,90.67,90.67,90.47,90.65,61772.0,90.67,90.67,90.47,90.65,61772.0
2025-01-03 15:30:00,90.67,90.75,90.6,90.75,43224.0,90.67,90.75,90.6,90.75,43224.0
2025-01-03 15:40:00,90.73,90.76,90.57,90.63,102352.0,90.73,90.76,90.57,90.63,102352.0
2025-01-03 15:50:00,90.62,90.79,90.6,90.69,270386.0,90.62,90.79,90.6,90.69,270386.0
2025-01-06 09:30:00,90.68,90.92,90.43,90.48,138321.0,90.68,90.92,90.43,90.48,138321.0
2025-01-06 09:40:00,90.48,91.05,90.47,90.83,117657.0,90.48,91.05,90.47,90.83,117657.0
2025-01-06 09:50:00,90.85,91.03,90.79,90.93,70581.0,90.85,91.03,90.79,90.93,70581.0
2025-01-06 10:00:00,90.93,91.12,90.92,91.1,113703.0,90.93,91.12,90.92,91.1,113703.0
2025-01-06 10:10:00,91.1,91.21,90.92,90.93,108926.0,91.1,91.21,90.92,90.93,108926.0
2025-01-06 10:20:00,90.93,91.15,90.91,91.08,77584.0,90.93,91.15,90.91,91.08,77584.0
2025-01-06 10:30:00,91.08,91.16,90.8,90.83,89632.0,91.08,91.16,90.8,90.83,89632.0
2025-01-06 10:40:00,90.83,90.88,90.75,90.82,103514.0,90.83,90.88,90.75,90.82,103514.0
2025-01-06 10:50:00,90.79,91.21,90.74,91.12,45438.0,90.79,91.21,90.74,91.12,45438.0
2025-01-06 11:00:00,91.09,91.17,90.83,90.95,64415.0,91.09,91.17,90.83,90.95,64415.0
2025-01-06 11:10:00,90.96,91.12,90.92,91.12,29078.0,90.96,91.12,90.92,91.12,29078.0
2025-01-06 11:20:00,91.11,91.11,90.96,90.97,94340.0,91.11,91.11,90.96,90.97,94340.0
2025-01-06 11:30:00,90.97,91.07,90.86,91.04,83667.0,90.97,91.07,90.86,91.04,83667.0
2025-01-06 11:40:00,91.05,91.13,90.94,91.12,84011.0,91.05,91.13,90.94,91.12,84011.0
2025-01-06 11:50:00,91.11,91.17,91.08,91.1,61060.0,91.11,91.17,91.08,91.1,61060.0
2025-01-06 12:00:00,91.12,91.23,91.04,91.14,44904.0,91.12,91.23,91.04,91.14,44904.0
2025-01-06 12:10:00,91.14,91.18,90.97,91.0,63297.0,91.14,91.18,90.97,91.0,63297.0
2025-01-06 12:20:00,90.98,91.02,90.88,90.9,62716.0,90.98,91.02,90.88,90.9,62716.0
2025-01-06 12:30:00,90.9,91.03,90.89,91.0,44982.0,90.9,91.03,90.89,91.0,44982.0
2025-01-06 12:40:00,91.0,91.14,90.93,91.1,52921.0,91.0,91.14,90.93,91.1,52921.0
2025-01-06 12:50:00,91.09,91.12,90.94,91.03,81495.0,91.09,91.12,90.94,91.03,81495.0
2025-01-06 13:00:00,91.02,91.14,90.98,91.02,61796.0,91.02,91.14,90.98,91.02,61796.0
2025-01-06 13:10:00,91.0,91.09,91.0,91.08,23355.0,91.0,91.09,91.0,91.08,23355.0
2025-01-06 13:20:00,91.07,91.11,90.99,91.0,56718.0,91.07,91.11,90.99,91.0,56718.0
2025-01-06 13:30:00,91.0,91.13,90.95,91.13,66877.0,91.0,91.13,90.95,91.13,66877.0
2025-01-06 13:40:00,91.11,91.14,91.04,91.05,57362.0,91.11,91.14,91.04,91.05,57362.0
2025-01-06 13:50:00,91.05,91.17,91.04,91.14,58939.0,91.05,91.17,91.04,91.14,58939.0
2025-01-06 14:00:00,91.12,91.12,90.95,90.97,43680.0,91.12,91.12,90.95,90.97,43680.0
2025-01-06 14:10:00,90.97,91.13,90.95,91.07,38234.0,90.97,91.13,90.95,91.07,38234.0
2025-01-06 14:20:00,91.07,91.1,91.0,91.06,47026.0,91.07,91.1,91.0,91.06,47026.0
2025-01-06 14:30:00,91.06,91.1,91.03,91.06,46507.0,91.06,91.1,91.03,91.06,46507.0
2025-01-06 14:40:00,91.06,91.16,90.98,91.15,86614.0,91.06,91.16,90.98,91.15,86614.0
2025-01-06 14:50:00,91.15,91.17,91.1,91.11,86819.0,91.15,91.17,91.1,91.11,86819.0
2025-01-06 15:00:00,91.09,91.22,91.06,91.22,54620.0,91.09,91.22,91.06,91.22,54620.0
2025-01-06 15:10:00,91.21,91.32,91.18,91.19,82731.0,91.21,91.32,91.18,91.19,82731.0
2025-01-06 15:20:00,91.19,91.31,91.18,91.23,55912.0,91.19,91.31,91.18,91.23,55912.0
2025-01-06 15:30:00,91.23,91.34,91.13,91.14,79756.0,91.23,91.34,91.13,91.14,79756.0
2025-01-06 15:40:00,91.14,91.26,91.09,91.1,74545.0,91.14,91.26,91.09,91.1,74545.0
2025-01-06 15:50:00,91.1,91.33,91.1,91.31,372885.0,91.1,91.33,91.1,91.31,372885.0
2025-01-07 09:30:00,91.74,91.92,91.45,91.64,142333.0,91.74,91.92,91.45,91.64,142333.0
2025-01-07 09:40:00,91.6,91.68,91.08,91.1,61183.0,91.6,91.68,91.08,91.1,61183.0
2025-01-07 09:50:00,91.08,91.16,90.8,91.13,100768.0,91.08,91.16,90.8,91.13,100768.0
2025-01-07 10:00:00,91.11,91.15,90.67,90.69,87572.0,91.11,91.15,90.67,90.69,87572.0
2025-01-07 10:10:00,90.67,90.75,90.52,90.62,49755.0,90.67,90.75,90.52,90.62,49755.0
2025-01-07 10:20:00,90.63,90.91,90.57,90.84,52075.0,90.63,90.91,90.57,90.84,52075.0
2025-01-07 10:30:00,90.84,91.2,90.7,91.14,49608.0,90.84,91.2,90.7,91.14,49608.0
2025-01-07 10:40:00,91.15,91.21,91.05,91.06,36671.0,91.15,91.21,91.05,91.06,36671.0
2025-01-07 10:50:00,91.08,91.52,91.05,91.5,57670.0,91.08,91.52,91.05,91.5,57670.0
2025-01-07 11:00:00,91.52,91.67,91.49,91.56,66416.0,91.52,91.67,91.49,91.56,66416.0
2025-01-07 11:10:00,91.56,91.68,91.44,91.58,53781.0,91.56,91.68,91.44,91.58,53781.0
2025-01-07 11:20:00,91.59,91.73,91.5,91.65,70175.0,91.59,91.73,91.5,91.65,70175.0
2025-01-07 11:30:00,91.64,91.7,91.33,91.69,67363.0,91.64,91.7,91.33,91.69,67363.0
2025-01-07 11:40:00,91.67,91.84,91.62,91.81,91625.0,91.67,91.84,91.62,91.81,91625.0
2025-01-07 11:50:00,91.81,91.82,91.59,91.63,47246.0,91.81,91.82,91.59,91.63,47246.0
2025-01-07 12:00:00,91.63,91.74,91.52,91.55,26038.0,91.63,91.74,91.52,91.55,26038.0
2025-01-07 12:10:00,91.57,91.81,91.57,91.8,28722.0,91.57,91.81,91.57,91.8,28722.0
2025-01-07 12:20:00,91.8,91.94,91.75,91.8,75043.0,91.8,91.94,91.75,91.8,75043.0
2025-01-07 12:30:00,91.8,91.99,91.8,91.88,51554.0,91.8,91.99,91.8,91.88,51554.0
2025-01-07 12:40:00,91.87,91.89,91.71,91.73,50320.0,91.87,91.89,91.71,91.73,50320.0
2025-01-07 12:50:00,91.74,91.92,91.64,91.92,44070.0,91.74,91.92,91.64,91.92,44070.0
2025-01-07 13:00:00,91.92,92.14,91.87,92.12,86523.0,91.92,92.14,91.87,92.12,86523.0
2025-01-07 13:10:00,92.12,92.16,92.05,92.14,40663.0,92.12,92.16,92.05,92.14,40663.0
2025-01-07 13:20:00,92.12,92.15,92.07,92.14,38894.0,92.12,92.15,92.07,92.14,38894.0
2025-01-07 13:30:00,92.16,92.16,92.01,92.05,32244.0,92.16,92.16,92.01,92.05,32244.0
2025-01-07 13:40:00,92.06,92.15,92.0,92.13,32025.0,92.06,92.15,92.0,92.13,32025.0
2025-01-07 13:50:00,92.13,92.2,92.11,92.15,43909.0,92.13,92.2,92.11,92.15,43909.0
2025-01-07 14:00:00,92.14,92.23,92.12,92.19,51125.0,92.14,92.23,92.12,92.19,51125.0
2025-01-07 14:10:00,92.22,92.35,92.17,92.25,77880.0,92.22,92.35,92.17,92.25,77880.0
2025-01-07 14:20:00,92.26,92.42,92.24,92.35,75642.0,92.26,92.42,92.24,92.35,75642.0
2025-01-07 14:30:00,92.36,92.36,92.08,92.09,53756.0,92.36,92.36,92.08,92.09,53756.0
2025-01-07 14:40:00,92.1,92.16,92.01,92.06,40992.0,92.1,92.16,92.01,92.06,40992.0
2025-01-07 14:50:00,92.07,92.12,92.04,92.06,35802.0,92.07,92.12,92.04,92.06,35802.0
2025-01-07 15:00:00,92.06,92.1,91.97,92.06,56342.0,92.06,92.1,91.97,92.06,56342.0
2025-01-07 15:10:00,92.06,92.2,92.0,92.14,82652.0,92.06,92.2,92.0,92.14,82652.0
2025-01-07 15:20:00,92.14,92.15,91.98,92.0,105104.0,92.14,92.15,91.98,92.0,105104.0
2025-01-07 15:30:00,92.01,92.05,91.68,91.85,124846.0,92.01,92.05,91.68,91.85,124846.0
2025-01-07 15:40:00,91.84,91.98,91.81,91.82,86307.0,91.84,91.98,91.81,91.82,86307.0
2025-01-07 15:50:00,91.84,92.03,91.84,92.01,326052.0,91.84,92.03,91.84,92.01,326052.0
2025-01-08 09:30:00,96.68,96.74,94.75,96.1,1709443.0,96.68,96.74,94.75,96.1,1709443.0
2025-01-08 09:40:00,95.96,96.91,95.57,96.65,633041.0,95.96,96.91,95.57,96.65,633041.0
2025-01-08 09:50:00,96.63,96.71,95.98,96.39,343555.0,96.63,96.71,95.98,96.39,343555.0
2025-01-08 10:00:00,96.4,96.54,95.99,96.49,220094.0,96.4,96.54,95.99,96.49,220094.0
2025-01-08 10:10:00,96.48,96.6,96.31,96.57,235549.0,96.48,96.6,96.31,96.57,235549.0
2025-01-08 10:20:00,96.57,96.62,96.26,96.39,236331.0,96.57,96.62,96.26,96.39,236331.0
2025-01-08 10:30:00,96.39,96.71,96.11,96.53,193532.0,96.39,96.71,96.11,96.53,193532.0
2025-01-08 10:40:00,96.56,96.6,96.23,96.25,103563.0,96.56,96.6,96.23,96.25,103563.0
2025-01-08 10:50:00,96.23,96.39,95.95,96.39,246799.0,96.23,96.39,95.95,96.39,246799.0
2025-01-08 11:00:00,96.39,96.42,96.04,96.05,82917.0,96.39,96.42,96.04,96.05,82917.0
2025-01-08 11:10:00,96.06,96.38,96.02,96.28,52890.0,96.06,96.38,96.02,96.28,52890.0
2025-01-08 11:20:00,96.27,96.33,96.11,96.22,39878.0,96.27,96.33,96.11,96.22,39878.0
2025-01-08 11:30:00,96.23,96.48,96.18,96.41,55506.0,96.23,96.48,96.18,96.41,55506.0
2025-01-08 11:40:00,96.41,96.68,96.4,96.61,92182.0,96.41,96.68,96.4,96.61,92182.0
2025-01-08 11:50:00,96.63,96.75,96.53,96.64,81594.0,96.63,96.75,96.53,96.64,81594.0
2025-01-08 12:00:00,96.62,96.66,96.25,96.29,47746.0,96.62,96.66,96.25,96.29,47746.0
2025-01-08 12:10:00,96.29,96.43,96.14,96.32,56454.0,96.29,96.43,96.14,96.32,56454.0
2025-01-08 12:20:00,96.32,96.46,96.22,96.3,57078.0,96.32,96.46,96.22,96.3,57078.0
2025-01-08 12:30:00,96.32,96.37,96.23,96.34,48704.0,96.32,96.37,96.23,96.34,48704.0
2025-01-08 12:40:00,96.34,96.63,96.32,96.48,64079.0,96.34,96.63,96.32,96.48,64079.0
2025-01-08 12:50:00,96.49,96.51,96.35,96.42,65667.0,96.49,96.51,96.35,96.42,65667.0
2025-01-08 13:00:00,96.41,96.6,96.3,96.55,80987.0,96.41,96.6,96.3,96.55,80987.0
2025-01-08 13:10:00,96.55,96.7,96.53,96.56,56372.0,96.55,96.7,96.53,96.56,56372.0
2025-01-08 13:20:00,96.54,96.73,96.32,96.7,180076.0,96.54,96.73,96.32,96.7,180076.0
2025-01-08 13:30:00,96.7,96.95,96.63,96.86,100567.0,96.7,96.95,96.63,96.86,100567.0
2025-01-08 13:40:00,96.83,97.09,96.76,97.0,154318.0,96.83,97.09,96.76,97.0,154318.0
2025-01-08 13:50:00,97.0,97.01,96.75,96.79,119203.0,97.0,97.01,96.75,96.79,119203.0
2025-01-08 14:00:00,96.81,96.91,96.53,96.87,162104.0,96.81,96.91,96.53,96.87,162104.0
2025-01-08 14:10:00,96.87,96.97,96.8,96.96,110055.0,96.87,96.97,96.8,96.96,110055.0
2025-01-08 14:20:00,96.96,97.13,96.9,97.09,80380.0,96.96,97.13,96.9,97.09,80380.0
2025-01-08 14:30:00,97.09,97.09,96.72,96.75,92284.0,97.09,97.09,96.72,96.75,92284.0
2025-01-08 14:40:00,96.76,96.82,96.6,96.7,128520.0,96.76,96.82,96.6,96.7,128520.0
2025-01-08 14:50:00,96.71,96.73,96.32,96.41,304490.0,96.71,96.73,96.32,96.41,304490.0
2025-01-08 15:00:00,96.44,96.48,96.24,96.3,62981.0,96.44,96.48,96.24,96.3,62981.0
2025-01-08 15:10:00,96.32,96.36,96.0,96.09,89580.0,96.32,96.36,96.0,96.09,89580.0
2025-01-08 15:20:00,96.11,96.19,96.05,96.17,93512.0,96.11,96.19,96.05,96.17,93512.0
2025-01-08 15:30:00,96.15,96.26,95.88,95.89,115653.0,96.15,96.26,95.88,95.89,115653.0
2025-01-08 15:40:00,95.89,96.14,95.84,96.08,168437.0,95.89,96.14,95.84,96.08,168437.0
2025-01-08 15:50:00,96.1,96.16,95.83,95.94,610169.0,96.1,96.16,95.83,95.94,610169.0
2025-01-10 09:30:00,95.48,96.7,95.09,96.51,313112.0,95.48,96.7,95.09,96.51,313112.0
2025-01-10 09:40:00,96.54,96.63,96.08,96.2,116690.0,96.54,96.63,96.08,96.2,116690.0
2025-01-10 09:50:00,96.19,96.28,96.06,96.12,95928.0,96.19,96.28,96.06,96.12,95928.0
2025-01-10 10:00:00,96.11,96.15,95.61,95.83,117612.0,96.11,96.15,95.61,95.83,117612.0
2025-01-10 10:10:00,95.85,95.94,95.64,95.77,113514.0,95.85,95.94,95.64,95.77,113514.0
2025-01-10 10:20:00,95.77,95.94,95.63,95.66,88529.0,95.77,95.94,95.63,95.66,88529.0
2025-01-10 10:30:00,95.67,95.79,95.53,95.58,167193.0,95.67,95.79,95.53,95.58,167193.0
2025-01-10 10:40:00,95.58,95.64,95.42,95.55,108838.0,95.58,95.64,95.42,95.55,108838.0
2025-01-10 10:50:00,95.55,95.57,95.23,95.36,122016.0,95.55,95.57,95.23,95.36,122016.0
2025-01-10 11:00:00,95.36,95.36,94.99,95.18,102156.0,95.36,95.36,94.99,95.18,102156.0
2025-01-10 11:10:00,95.17,95.38,95.11,95.38,66859.0,95.17,95.38,95.11,95.38,66859.0
2025-01-10 11:20:00,95.38,95.42,95.24,95.3,71650.0,95.38,95.42,95.24,95.3,71650.0
2025-01-10 11:30:00,95.31,95.37,95.17,95.32,38371.0,95.31,95.37,95.17,95.32,38371.0
2025-01-10 11:40:00,95.34,95.5,95.22,95.26,35019.0,95.34,95.5,95.22,95.26,35019.0
2025-01-10 11:50:00,95.25,95.33,95.16,95.23,45249.0,95.25,95.33,95.16,95.23,45249.0
2025-01-10 12:00:00,95.2,95.22,94.9,94.99,26528.0,95.2,95.22,94.9,94.99,26528.0
2025-01-10 12:10:00,94.98,95.17,94.93,95.15,29046.0,94.98,95.17,94.93,95.15,29046.0
2025-01-10 12:20:00,95.14,95.24,95.04,95.21,33036.0,95.14,95.24,95.04,95.21,33036.0
2025-01-10 12:30:00,95.2,95.39,95.16,95.37,48413.0,95.2,95.39,95.16,95.37,48413.0
2025-01-10 12:40:00,95.37,95.46,95.32,95.35,35588.0,95.37,95.46,95.32,95.35,35588.0
2025-01-10 12:50:00,95.37,95.37,95.19,95.26,50579.0,95.37,95.37,95.19,95.26,50579.0
2025-01-10 13:00:00,95.24,95.3,95.16,95.27,29804.0,95.24,95.3,95.16,95.27,29804.0
2025-01-10 13:10:00,95.27,95.34,95.15,95.26,34637.0,95.27,95.34,95.15,95.26,34637.0
2025-01-10 13:20:00,95.25,95.4,95.14,95.34,31205.0,95.25,95.4,95.14,95.34,31205.0
2025-01-10 13:30:00,95.35,95.5,95.27,95.48,27245.0,95.35,95.5,95.27,95.48,27245.0
2025-01-10 13:40:00,95.49,95.57,95.45,95.51,60991.0,95.49,95.57,95.45,95.51,60991.0
2025-01-10 13:50:00,95.51,95.66,95.4,95.62,71422.0,95.51,95.66,95.4,95.62,71422.0
2025-01-10 14:00:00,95.61,95.61,95.28,95.29,37463.0,95.61,95.61,95.28,95.29,37463.0
2025-01-10 14:10:00,95.27,95.33,95.21,95.32,27244.0,95.27,95.33,95.21,95.32,27244.0
2025-01-10 14:20:00,95.27,95.4,95.19,95.32,31631.0,95.27,95.4,95.19,95.32,31631.0
2025-01-10 14:30:00,95.32,95.34,95.14,95.33,41852.0,95.32,95.34,95.14,95.33,41852.0
2025-01-10 14:40:00,95.34,95.35,95.1,95.12,47413.0,95.34,95.35,95.1,95.12,47413.0
2025-01-10 14:50:00,95.1,95.26,95.09,95.21,46188.0,95.1,95.26,95.09,95.21,46188.0
2025-01-10 15:00:00,95.21,95.28,95.08,95.16,32687.0,95.21,95.28,95.08,95.16,32687.0
2025-01-10 15:10:00,95.15,95.16,94.79,94.81,51282.0,95.15,95.16,94.79,94.81,51282.0
2025-01-10 15:20:00,94.81,94.92,94.75,94.78,46060.0,94.81,94.92,94.75,94.78,46060.0
2025-01-10 15:30:00,94.78,94.83,94.62,94.68,47606.0,94.78,94.83,94.62,94.68,47606.0
2025-01-10 15:40:00,94.68,94.8,94.56,94.67,74359.0,94.68,94.8,94.56,94.67,74359.0
2025-01-10 15:50:00,94.67,95.19,94.62,94.87,593087.0,94.67,95.19,94.62,94.87,593087.0
2025-01-13 09:30:00,93.82,94.48,93.2,93.92,196877.0,93.82,94.48,93.2,93.92,196877.0
2025-01-13 09:40:00,93.99,94.55,93.76,94.44,201763.0,93.99,94.55,93.76,94.44,201763.0
2025-01-13 09:50:00,94.43,95.01,94.27,94.97,82409.0,94.43,95.01,94.27,94.97,82409.0
2025-01-13 10:00:00,94.98,95.07,94.69,94.88,82412.0,94.98,95.07,94.69,94.88,82412.0
2025-01-13 10:10:00,94.86,95.07,94.76,95.0,76022.0,94.86,95.07,94.76,95.0,76022.0
2025-01-13 10:20:00,95.01,95.08,94.38,94.48,80815.0,95.01,95.08,94.38,94.48,80815.0
2025-01-13 10:30:00,94.51,94.79,94.49,94.79,55591.0,94.51,94.79,94.49,94.79,55591.0
2025-01-13 10:40:00,94.76,94.88,94.66,94.76,43127.0,94.76,94.88,94.66,94.76,43127.0
2025-01-13 10:50:00,94.79,94.79,94.52,94.56,30526.0,94.79,94.79,94.52,94.56,30526.0
2025-01-13 11:00:00,94.58,94.6,94.35,94.49,96202.0,94.58,94.6,94.35,94.49,96202.0
2025-01-13 11:10:00,94.47,94.7,94.45,94.5,60467.0,94.47,94.7,94.45,94.5,60467.0
2025-01-13 11:20:00,94.51,94.66,94.46,94.6,56981.0,94.51,94.66,94.46,94.6,56981.0
2025-01-13 11:30:00,94.56,94.77,94.51,94.58,35580.0,94.56,94.77,94.51,94.58,35580.0
2025-01-13 11:40:00,94.63,94.85,94.61,94.66,29419.0,94.63,94.85,94.61,94.66,29419.0
2025-01-13 11:50:00,94.67,94.73,94.14,94.44,77878.0,94.67,94.73,94.14,94.44,77878.0
2025-01-13 12:00:00,94.45,94.65,94.43,94.63,26208.0,94.45,94.65,94.43,94.63,26208.0
2025-01-13 12:10:00,94.64,94.86,94.62,94.84,23346.0,94.64,94.86,94.62,94.84,23346.0
2025-01-13 12:20:00,94.84,94.86,94.69,94.72,30974.0,94.84,94.86,94.69,94.72,30974.0
2025-01-13 12:30:00,94.73,94.8,94.63,94.78,42718.0,94.73,94.8,94.63,94.78,42718.0
2025-01-13 12:40:00,94.77,94.82,94.66,94.8,22820.0,94.77,94.82,94.66,94.8,22820.0
2025-01-13 12:50:00,94.79,94.99,94.78,94.96,27246.0,94.79,94.99,94.78,94.96,27246.0
2025-01-13 13:00:00,94.96,94.96,94.78,94.84,26360.0,94.96,94.96,94.78,94.84,26360.0
2025-01-13 13:10:00,94.85,94.89,94.78,94.78,23225.0,94.85,94.89,94.78,94.78,23225.0
2025-01-13 13:20:00,94.8,94.84,94.75,94.83,21035.0,94.8,94.84,94.75,94.83,21035.0
2025-01-13 13:30:00,94.82,94.88,94.76,94.88,24850.0,94.82,94.88,94.76,94.88,24850.0
2025-01-13 13:40:00,94.88,94.99,94.84,94.96,25178.0,94.88,94.99,94.84,94.96,25178.0
2025-01-13 13:50:00,94.96,94.97,94.78,94.85,30751.0,94.96,94.97,94.78,94.85,30751.0
2025-01-13 14:00:00,94.83,94.84,94.62,94.63,17034.0,94.83,94.84,94.62,94.63,17034.0
2025-01-13 14:10:00,94.62,94.67,94.56,94.65,21469.0,94.62,94.67,94.56,94.65,21469.0
2025-01-13 14:20:00,94.66,94.83,94.58,94.8,28330.0,94.66,94.83,94.58,94.8,28330.0
2025-01-13 14:30:00,94.8,94.86,94.72,94.84,30788.0,94.8,94.86,94.72,94.84,30788.0
2025-01-13 14:40:00,94.85,94.94,94.7,94.71,38851.0,94.85,94.94,94.7,94.71,38851.0
2025-01-13 14:50:00,94.7,94.88,94.7,94.83,47452.0,94.7,94.88,94.7,94.83,47452.0
2025-01-13 15:00:00,94.83,94.94,94.73,94.87,71537.0,94.83,94.94,94.73,94.87,71537.0
2025-01-13 15:10:00,94.89,95.03,94.87,94.95,64429.0,94.89,95.03,94.87,94.95,64429.0
2025-01-13 15:20:00,94.95,94.98,94.78,94.8,48716.0,94.95,94.98,94.78,94.8,48716.0
2025-01-13 15:30:00,94.79,94.82,94.67,94.72,69135.0,94.79,94.82,94.67,94.72,69135.0
2025-01-13 15:40:00,94.73,94.79,94.55,94.61,71169.0,94.73,94.79,94.55,94.61,71169.0
2025-01-13 15:50:00,94.63,94.88,94.56,94.63,345003.0,94.63,94.88,94.56,94.63,345003.0
2025-01-14 09:30:00,95.08,95.88,94.95,95.8,158315.0,95.08,95.88,94.95,95.8,158315.0
2025-01-14 09:40:00,95.75,95.99,95.63,95.81,101365.0,95.75,95.99,95.63,95.81,101365.0
2025-01-14 09:50:00,95.78,95.78,95.52,95.56,61465.0,95.78,95.78,95.52,95.56,61465.0
2025-01-14 10:00:00,95.56,95.85,95.56,95.64,43894.0,95.56,95.85,95.56,95.64,43894.0
2025-01-14 10:10:00,95.65,95.98,95.62,95.9,80546.0,95.65,95.98,95.62,95.9,80546.0
2025-01-14 10:20:00,95.93,96.25,95.85,95.98,77959.0,95.93,96.25,95.85,95.98,77959.0
2025-01-14 10:30:00,95.98,95.98,95.67,95.69,67623.0,95.98,95.98,95.67,95.69,67623.0
2025-01-14 10:40:00,95.69,95.83,95.56,95.61,60018.0,95.69,95.83,95.56,95.61,60018.0
2025-01-14 10:50:00,95.62,95.72,95.56,95.57,41857.0,95.62,95.72,95.56,95.57,41857.0
2025-01-14 11:00:00,95.58,95.58,95.28,95.5,38923.0,95.58,95.58,95.28,95.5,38923.0
2025-01-14 11:10:00,95.49,95.54,95.32,95.39,61361.0,95.49,95.54,95.32,95.39,61361.0
2025-01-14 11:20:00,95.39,95.48,95.28,95.28,54599.0,95.39,95.48,95.28,95.28,54599.0
2025-01-14 11:30:00,95.24,95.37,95.19,95.2,33006.0,95.24,95.37,95.19,95.2,33006.0
2025-01-14 11:40:00,95.21,95.24,95.01,95.06,96820.0,95.21,95.24,95.01,95.06,96820.0
2025-01-14 11:50:00,95.06,95.07,94.84,94.84,55815.0,95.06,95.07,94.84,94.84,55815.0
2025-01-14 12:00:00,94.85,95.1,94.83,95.08,64275.0,94.85,95.1,94.83,95.08,64275.0
2025-01-14 12:10:00,95.09,95.15,95.04,95.07,57002.0,95.09,95.15,95.04,95.07,57002.0
2025-01-14 12:20:00,95.08,95.12,94.97,95.06,67115.0,95.08,95.12,94.97,95.06,67115.0
2025-01-14 12:30:00,95.07,95.08,94.87,95.0,39357.0,95.07,95.08,94.87,95.0,39357.0
2025-01-14 12:40:00,95.01,95.13,94.97,95.09,24909.0,95.01,95.13,94.97,95.09,24909.0
2025-01-14 12:50:00,95.1,95.12,94.98,94.98,21244.0,95.1,95.12,94.98,94.98,21244.0
2025-01-14 13:00:00,94.98,95.14,94.98,95.12,38158.0,94.98,95.14,94.98,95.12,38158.0
2025-01-14 13:10:00,95.12,95.19,95.05,95.12,46030.0,95.12,95.19,95.05,95.12,46030.0
2025-01-14 13:20:00,95.12,95.29,95.12,95.27,93874.0,95.12,95.29,95.12,95.27,93874.0
2025-01-14 13:30:00,95.28,95.33,95.24,95.26,107113.0,95.28,95.33,95.24,95.26,107113.0
2025-01-14 13:40:00,95.26,95.38,95.26,95.34,83310.0,95.26,95.38,95.26,95.34,83310.0
2025-01-14 13:50:00,95.35,95.49,95.33,95.41,33997.0,95.35,95.49,95.33,95.41,33997.0
2025-01-14 14:00:00,95.4,95.4,95.33,95.36,45109.0,95.4,95.4,95.33,95.36,45109.0
2025-01-14 14:10:00,95.37,95.56,95.36,95.53,61151.0,95.37,95.56,95.36,95.53,61151.0
2025-01-14 14:20:00,95.54,95.66,95.52,95.59,65444.0,95.54,95.66,95.52,95.59,65444.0
2025-01-14 14:30:00,95.59,95.64,95.57,95.61,59130.0,95.59,95.64,95.57,95.61,59130.0
2025-01-14 14:40:00,95.62,95.63,95.49,95.53,60666.0,95.62,95.63,95.49,95.53,60666.0
2025-01-14 14:50:00,95.53,95.54,95.27,95.31,81535.0,95.53,95.54,95.27,95.31,81535.0
2025-01-14 15:00:00,95.31,95.45,95.2,95.44,80307.0,95.31,95.45,95.2,95.44,80307.0
2025-01-14 15:10:00,95.44,95.6,95.39,95.57,79648.0,95.44,95.6,95.39,95.57,79648.0
2025-01-14 15:20:00,95.58,95.6,95.5,95.56,67378.0,95.58,95.6,95.5,95.56,67378.0
2025-01-14 15:30:00,95.56,95.59,95.35,95.36,94109.0,95.56,95.59,95.35,95.36,94109.0
2025-01-14 15:40:00,95.36,95.45,95.29,95.37,163526.0,95.36,95.45,95.29,95.37,163526.0
2025-01-14 15:50:00,95.37,95.68,95.2,95.64,429218.0,95.37,95.68,95.2,95.64,429218.0
2025-01-15 09:30:00,95.73,96.88,95.37,96.87,204382.0,95.73,96.88,95.37,96.87,204382.0
2025-01-15 09:40:00,96.87,97.13,96.8,96.94,80682.0,96.87,97.13,96.8,96.94,80682.0
2025-01-15 09:50:00,96.98,97.13,96.87,97.1,83136.0,96.98,97.13,96.87,97.1,83136.0
2025-01-15 10:00:00,97.1,97.17,96.75,96.85,54183.0,97.1,97.17,96.75,96.85,54183.0
2025-01-15 10:10:00,96.87,97.06,96.84,97.04,33353.0,96.87,97.06,96.84,97.04,33353.0
2025-01-15 10:20:00,97.01,97.09,96.87,97.05,35118.0,97.01,97.09,96.87,97.05,35118.0
2025-01-15 10:30:00,97.06,97.36,97.06,97.18,113991.0,97.06,97.36,97.06,97.18,113991.0
2025-01-15 10:40:00,97.17,97.25,97.08,97.11,48460.0,97.17,97.25,97.08,97.11,48460.0
2025-01-15 10:50:00,97.09,97.22,96.93,97.0,59335.0,97.09,97.22,96.93,97.0,59335.0
2025-01-15 11:00:00,97.01,97.09,96.95,97.06,80473.0,97.01,97.09,96.95,97.06,80473.0
2025-01-15 11:10:00,97.08,97.17,96.99,97.11,81857.0,97.08,97.17,96.99,97.11,81857.0
2025-01-15 11:20:00,97.09,97.32,96.91,96.95,105088.0,97.09,97.32,96.91,96.95,105088.0
2025-01-15 11:30:00,96.89,96.89,96.39,96.8,58288.0,96.89,96.89,96.39,96.8,58288.0
2025-01-15 11:40:00,96.77,96.77,96.46,96.52,16567.0,96.77,96.77,96.46,96.52,16567.0
2025-01-15 11:50:00,96.52,96.77,96.51,96.76,32578.0,96.52,96.77,96.51,96.76,32578.0
2025-01-15 12:00:00,96.76,96.95,96.75,96.92,46368.0,96.76,96.95,96.75,96.92,46368.0
2025-01-15 12:10:00,96.94,97.14,96.85,97.06,39282.0,96.94,97.14,96.85,97.06,39282.0
2025-01-15 12:20:00,97.05,97.15,96.96,97.15,26098.0,97.05,97.15,96.96,97.15,26098.0
2025-01-15 12:30:00,97.14,97.22,97.12,97.15,43853.0,97.14,97.22,97.12,97.15,43853.0
2025-01-15 12:40:00,97.15,97.15,97.08,97.1,25835.0,97.15,97.15,97.08,97.1,25835.0
2025-01-15 12:50:00,97.09,97.14,96.95,97.05,40621.0,97.09,97.14,96.95,97.05,40621.0
2025-01-15 13:00:00,97.08,97.18,96.96,96.96,26516.0,97.08,97.18,96.96,96.96,26516.0
2025-01-15 13:10:00,96.97,96.98,96.89,96.94,15720.0,96.97,96.98,96.89,96.94,15720.0
2025-01-15 13:20:00,96.93,97.0,96.89,96.97,37214.0,96.93,97.0,96.89,96.97,37214.0
2025-01-15 13:30:00,96.98,97.14,96.96,96.99,38467.0,96.98,97.14,96.96,96.99,38467.0
2025-01-15 13:40:00,97.0,97.0,96.82,96.85,27293.0,97.0,97.0,96.82,96.85,27293.0
2025-01-15 13:50:00,96.85,96.93,96.84,96.91,22747.0,96.85,96.93,96.84,96.91,22747.0
2025-01-15 14:00:00,96.92,96.95,96.72,96.84,32573.0,96.92,96.95,96.72,96.84,32573.0
2025-01-15 14:10:00,96.84,96.85,96.76,96.8,29141.0,96.84,96.85,96.76,96.8,29141.0
2025-01-15 14:20:00,96.8,96.89,96.75,96.86,55508.0,96.8,96.89,96.75,96.86,55508.0
2025-01-15 14:30:00,96.88,96.9,96.8,96.83,31449.0,96.88,96.9,96.8,96.83,31449.0
2025-01-15 14:40:00,96.85,96.93,96.8,96.84,45859.0,96.85,96.93,96.8,96.84,45859.0
2025-01-15 14:50:00,96.85,97.04,96.85,97.01,34424.0,96.85,97.04,96.85,97.01,34424.0
2025-01-15 15:00:00,97.0,97.21,96.99,97.14,72200.0,97.0,97.21,96.99,97.14,72200.0
2025-01-15 15:10:00,97.15,97.19,97.03,97.03,35870.0,97.15,97.19,97.03,97.03,35870.0
2025-01-15 15:20:00,97.03,97.11,96.91,96.95,80626.0,97.03,97.11,96.91,96.95,80626.0
2025-01-15 15:30:00,96.93,97.09,96.91,97.05,50378.0,96.93,97.09,96.91,97.05,50378.0
2025-01-15 15:40:00,97.05,97.05,96.91,96.94,69190.0,97.05,97.05,96.91,96.94,69190.0
2025-01-15 15:50:00,96.93,97.1,96.85,96.89,423987.0,96.93,97.1,96.85,96.89,423987.0
2025-01-16 09:30:00,97.04,97.75,96.98,97.51,205699.0,97.04,97.75,96.98,97.51,205699.0
2025-01-16 09:40:00,97.51,97.51,97.01,97.21,190849.0,97.51,97.51,97.01,97.21,190849.0
2025-01-16 09:50:00,97.19,97.29,97.1,97.12,85091.0,97.19,97.29,97.1,97.12,85091.0
2025-01-16 10:00:00,97.12,97.4,96.97,97.33,68554.0,97.12,97.4,96.97,97.33,68554.0
2025-01-16 10:10:00,97.34,97.45,97.18,97.45,70559.0,97.34,97.45,97.18,97.45,70559.0
2025-01-16 10:20:00,97.46,97.57,97.28,97.33,47257.0,97.46,97.57,97.28,97.33,47257.0
2025-01-16 10:30:00,97.33,97.52,97.27,97.38,89139.0,97.33,97.52,97.27,97.38,89139.0
2025-01-16 10:40:00,97.37,97.48,97.21,97.48,24039.0,97.37,97.48,97.21,97.48,24039.0
2025-01-16 10:50:00,97.49,97.67,97.43,97.64,44037.0,97.49,97.67,97.43,97.64,44037.0
2025-01-16 11:00:00,97.64,97.72,97.48,97.48,52455.0,97.64,97.72,97.48,97.48,52455.0
2025-01-16 11:10:00,97.47,97.67,97.41,97.67,74091.0,97.47,97.67,97.41,97.67,74091.0
2025-01-16 11:20:00,97.7,97.9,97.68,97.9,62484.0,97.7,97.9,97.68,97.9,62484.0
2025-01-16 11:30:00,97.89,97.93,97.74,97.79,43728.0,97.89,97.93,97.74,97.79,43728.0
2025-01-16 11:40:00,97.81,97.88,97.75,97.85,23265.0,97.81,97.88,97.75,97.85,23265.0
2025-01-16 11:50:00,97.86,98.09,97.86,98.09,62459.0,97.86,98.09,97.86,98.09,62459.0
2025-01-16 12:00:00,98.06,98.13,97.98,97.98,38739.0,98.06,98.13,97.98,97.98,38739.0
2025-01-16 12:10:00,97.98,98.04,97.88,97.98,47709.0,97.98,98.04,97.88,97.98,47709.0
2025-01-16 12:20:00,97.98,98.15,97.96,98.07,74040.0,97.98,98.15,97.96,98.07,74040.0
2025-01-16 12:30:00,98.08,98.09,97.9,97.94,74547.0,98.08,98.09,97.9,97.94,74547.0
2025-01-16 12:40:00,97.94,97.98,97.89,97.95,47293.0,97.94,97.98,97.89,97.95,47293.0
2025-01-16 12:50:00,97.95,97.95,97.81,97.82,74271.0,97.95,97.95,97.81,97.82,74271.0
2025-01-16 13:00:00,97.82,98.02,97.82,98.01,46332.0,97.82,98.02,97.82,98.01,46332.0
2025-01-16 13:10:00,98.01,98.08,97.99,98.04,38524.0,98.01,98.08,97.99,98.04,38524.0
2025-01-16 13:20:00,98.05,98.08,97.97,97.98,69588.0,98.05,98.08,97.97,97.98,69588.0
2025-01-16 13:30:00,97.97,98.05,97.84,98.01,87375.0,97.97,98.05,97.84,98.01,87375.0
2025-01-16 13:40:00,98.01,98.01,97.88,97.9,50103.0,98.01,98.01,97.88,97.9,50103.0
2025-01-16 13:50:00,97.9,98.0,97.85,97.88,48636.0,97.9,98.0,97.85,97.88,48636.0
2025-01-16 14:00:00,97.88,97.93,97.84,97.91,41296.0,97.88,97.93,97.84,97.91,41296.0
2025-01-16 14:10:00,97.9,97.99,97.88,97.98,39702.0,97.9,97.99,97.88,97.98,39702.0
2025-01-16 14:20:00,97.98,98.04,97.93,98.01,101673.0,97.98,98.04,97.93,98.01,101673.0
2025-01-16 14:30:00,98.01,98.09,97.95,98.07,39224.0,98.01,98.09,97.95,98.07,39224.0
2025-01-16 14:40:00,98.07,98.09,98.01,98.04,26790.0,98.07,98.09,98.01,98.04,26790.0
2025-01-16 14:50:00,98.04,98.08,97.98,98.07,63234.0,98.04,98.08,97.98,98.07,63234.0
2025-01-16 15:00:00,98.06,98.14,98.05,98.14,28621.0,98.06,98.14,98.05,98.14,28621.0
2025-01-16 15:10:00,98.13,98.14,97.9,97.9,116292.0,98.13,98.14,97.9,97.9,116292.0
2025-01-16 15:20:00,97.91,97.93,97.79,97.79,57546.0,97.91,97.93,97.79,97.79,57546.0
2025-01-16 15:30:00,97.8,97.93,97.78,97.8,74817.0,97.8,97.93,97.78,97.8,74817.0
2025-01-16 15:40:00,97.78,98.14,97.77,98.13,103097.0,97.78,98.14,97.77,98.13,103097.0
2025-01-16 15:50:00,98.13,98.31,98.09,98.17,343909.0,98.13,98.31,98.09,98.17,343909.0
2025-01-17 09:30:00,97.93,98.41,97.68,97.97,976822.0,97.93,98.41,97.68,97.97,976822.0
2025-01-17 09:40:00,98.04,98.52,97.99,98.48,125206.0,98.04,98.52,97.99,98.48,125206.0
2025-01-17 09:50:00,98.46,98.67,98.42,98.59,104281.0,98.46,98.67,98.42,98.59,104281.0
2025-01-17 10:00:00,98.54,98.56,98.01,98.07,99171.0,98.54,98.56,98.01,98.07,99171.0
2025-01-17 10:10:00,98.08,98.21,98.0,98.21,81819.0,98.08,98.21,98.0,98.21,81819.0
2025-01-17 10:20:00,98.2,98.29,98.05,98.16,139504.0,98.2,98.29,98.05,98.16,139504.0
2025-01-17 10:30:00,98.16,98.18,97.77,97.93,84258.0,98.16,98.18,97.77,97.93,84258.0
2025-01-17 10:40:00,97.94,98.06,97.83,97.98,38650.0,97.94,98.06,97.83,97.98,38650.0
2025-01-17 10:50:00,97.98,98.29,97.98,98.28,34838.0,97.98,98.29,97.98,98.28,34838.0
2025-01-17 11:00:00,98.28,98.35,98.18,98.32,51796.0,98.28,98.35,98.18,98.32,51796.0
2025-01-17 11:10:00,98.31,98.32,98.15,98.3,71862.0,98.31,98.32,98.15,98.3,71862.0
2025-01-17 11:20:00,98.31,98.5,98.3,98.35,196275.0,98.31,98.5,98.3,98.35,196275.0
2025-01-17 11:30:00,98.36,98.65,98.36,98.65,236972.0,98.36,98.65,98.36,98.65,236972.0
2025-01-17 11:40:00,98.68,98.8,98.62,98.79,44670.0,98.68,98.8,98.62,98.79,44670.0
2025-01-17 11:50:00,98.79,98.84,98.59,98.71,111076.0,98.79,98.84,98.59,98.71,111076.0
2025-01-17 12:00:00,98.7,98.71,98.48,98.64,89152.0,98.7,98.71,98.48,98.64,89152.0
2025-01-17 12:10:00,98.64,98.69,98.58,98.63,47054.0,98.64,98.69,98.58,98.63,47054.0
2025-01-17 12:20:00,98.64,98.79,98.64,98.75,69222.0,98.64,98.79,98.64,98.75,69222.0
2025-01-17 12:30:00,98.75,98.86,98.71,98.81,66592.0,98.75,98.86,98.71,98.81,66592.0
2025-01-17 12:40:00,98.81,98.9,98.74,98.84,51757.0,98.81,98.9,98.74,98.84,51757.0
2025-01-17 12:50:00,98.84,98.87,98.73,98.84,42648.0,98.84,98.87,98.73,98.84,42648.0
2025-01-17 13:00:00,98.83,98.86,98.73,98.74,45355.0,98.83,98.86,98.73,98.74,45355.0
2025-01-17 13:10:00,98.74,98.76,98.61,98.64,258198.0,98.74,98.76,98.61,98.64,258198.0
2025-01-17 13:20:00,98.65,98.73,98.58,98.7,47191.0,98.65,98.73,98.58,98.7,47191.0
2025-01-17 13:30:00,98.7,98.79,98.61,98.79,47068.0,98.7,98.79,98.61,98.79,47068.0
2025-01-17 13:40:00,98.79,98.8,98.71,98.71,66606.0,98.79,98.8,98.71,98.71,66606.0
2025-01-17 13:50:00,98.71,98.82,98.7,98.81,30645.0,98.71,98.82,98.7,98.81,30645.0
2025-01-17 14:00:00,98.81,98.84,98.71,98.78,40150.0,98.81,98.84,98.71,98.78,40150.0
2025-01-17 14:10:00,98.79,98.82,98.69,98.69,24095.0,98.79,98.82,98.69,98.69,24095.0
2025-01-17 14:20:00,98.67,98.77,98.65,98.71,108468.0,98.67,98.77,98.65,98.71,108468.0
2025-01-17 14:30:00,98.71,98.73,98.65,98.68,22827.0,98.71,98.73,98.65,98.68,22827.0
2025-01-17 14:40:00,98.69,98.75,98.67,98.74,21439.0,98.69,98.75,98.67,98.74,21439.0
2025-01-17 14:50:00,98.74,98.95,98.69,98.94,121365.0,98.74,98.95,98.69,98.94,121365.0
2025-01-17 15:00:00,98.94,99.07,98.9,99.07,84992.0,98.94,99.07,98.9,99.07,84992.0
2025-01-17 15:10:00,99.06,99.14,98.99,99.02,103350.0,99.06,99.14,98.99,99.02,103350.0
2025-01-17 15:20:00,99.02,99.04,98.88,98.88,137005.0,99.02,99.04,98.88,98.88,137005.0
2025-01-17 15:30:00,98.87,98.89,98.72,98.77,106826.0,98.87,98.89,98.72,98.77,106826.0
2025-01-17 15:40:00,98.77,98.97,98.76,98.84,162073.0,98.77,98.97,98.76,98.84,162073.0
2025-01-17 15:50:00,98.83,98.95,98.64,98.68,462786.0,98.83,98.95,98.64,98.68,462786.0
2025-01-21 09:30:00,100.21,100.6,99.77,100.59,293172.0,100.21,100.6,99.77,100.59,293172.0
2025-01-21 09:40:00,100.58,100.65,100.23,100.58,133206.0,100.58,100.65,100.23,100.58,133206.0
2025-01-21 09:50:00,100.6,100.66,100.37,100.57,85259.0,100.6,100.66,100.37,100.57,85259.0
2025-01-21 10:00:00,100.58,100.89,100.55,100.73,102075.0,100.58,100.89,100.55,100.73,102075.0
2025-01-21 10:10:00,100.72,100.74,100.44,100.54,54942.0,100.72,100.74,100.44,100.54,54942.0
2025-01-21 10:20:00,100.53,100.55,100.31,100.35,87687.0,100.53,100.55,100.31,100.35,87687.0
2025-01-21 10:30:00,100.39,100.5,100.22,100.5,82884.0,100.39,100.5,100.22,100.5,82884.0
2025-01-21 10:40:00,100.49,100.57,100.39,100.57,91755.0,100.49,100.57,100.39,100.57,91755.0
2025-01-21 10:50:00,100.56,100.64,100.4,100.63,86549.0,100.56,100.64,100.4,100.63,86549.0
2025-01-21 11:00:00,100.63,100.76,100.52,100.71,87884.0,100.63,100.76,100.52,100.71,87884.0
2025-01-21 11:10:00,100.72,100.73,100.6,100.68,71470.0,100.72,100.73,100.6,100.68,71470.0
2025-01-21 11:20:00,100.66,100.75,100.6,100.74,92611.0,100.66,100.75,100.6,100.74,92611.0
2025-01-21 11:30:00,100.75,100.77,100.57,100.67,109009.0,100.75,100.77,100.57,100.67,109009.0
2025-01-21 11:40:00,100.66,100.66,100.48,100.6,46313.0,100.66,100.66,100.48,100.6,46313.0
2025-01-21 11:50:00,100.59,100.76,100.53,100.7,238711.0,100.59,100.76,100.53,100.7,238711.0
2025-01-21 12:00:00,100.7,100.72,100.63,100.68,35388.0,100.7,100.72,100.63,100.68,35388.0
2025-01-21 12:10:00,100.7,100.73,100.6,100.62,25430.0,100.7,100.73,100.6,100.62,25430.0
2025-01-21 12:20:00,100.62,100.65,100.38,100.38,42673.0,100.62,100.65,100.38,100.38,42673.0
2025-01-21 12:30:00,100.39,100.65,100.38,100.62,49084.0,100.39,100.65,100.38,100.62,49084.0
2025-01-21 12:40:00,100.64,100.71,100.59,100.69,42269.0,100.64,100.71,100.59,100.69,42269.0
2025-01-21 12:50:00,100.7,100.75,100.61,100.75,34281.0,100.7,100.75,100.61,100.75,34281.0
2025-01-21 13:00:00,100.74,100.74,100.55,100.63,38041.0,100.74,100.74,100.55,100.63,38041.0
2025-01-21 13:10:00,100.63,100.68,100.56,100.64,40265.0,100.63,100.68,100.56,100.64,40265.0
2025-01-21 13:20:00,100.64,100.72,100.59,100.72,25953.0,100.64,100.72,100.59,100.72,25953.0
2025-01-21 13:30:00,100.71,100.83,100.71,100.77,22213.0,100.71,100.83,100.71,100.77,22213.0
2025-01-21 13:40:00,100.77,100.79,100.7,100.78,33169.0,100.77,100.79,100.7,100.78,33169.0
2025-01-21 13:50:00,100.77,100.94,100.77,100.94,50448.0,100.77,100.94,100.77,100.94,50448.0
2025-01-21 14:00:00,100.93,101.0,100.91,100.99,67020.0,100.93,101.0,100.91,100.99,67020.0
2025-01-21 14:10:00,100.99,101.07,100.91,100.93,74256.0,100.99,101.07,100.91,100.93,74256.0
2025-01-21 14:20:00,100.93,100.94,100.77,100.88,47633.0,100.93,100.94,100.77,100.88,47633.0
2025-01-21 14:30:00,100.88,100.9,100.77,100.81,36776.0,100.88,100.9,100.77,100.81,36776.0
2025-01-21 14:40:00,100.81,100.85,100.75,100.84,43882.0,100.81,100.85,100.75,100.84,43882.0
2025-01-21 14:50:00,100.84,100.88,100.8,100.88,50811.0,100.84,100.88,100.8,100.88,50811.0
2025-01-21 15:00:00,100.88,100.93,100.86,100.91,49810.0,100.88,100.93,100.86,100.91,49810.0
2025-01-21 15:10:00,100.91,100.98,100.8,100.92,117498.0,100.91,100.98,100.8,100.92,117498.0
2025-01-21 15:20:00,100.93,100.98,100.9,100.96,56276.0,100.93,100.98,100.9,100.96,56276.0
2025-01-21 15:30:00,100.96,100.96,100.7,100.89,138972.0,100.96,100.96,100.7,100.89,138972.0
2025-01-21 15:40:00,100.87,100.99,100.79,100.83,118560.0,100.87,100.99,100.79,100.83,118560.0
2025-01-21 15:50:00,100.83,101.14,100.79,100.93,524710.0,100.83,101.14,100.79,100.93,524710.0
2025-01-22 09:30:00,100.88,101.15,100.14,101.15,295135.0,100.88,101.15,100.14,101.15,295135.0
2025-01-22 09:40:00,101.15,101.34,101.0,101.19,82969.0,101.15,101.34,101.0,101.19,82969.0
2025-01-22 09:50:00,101.17,101.38,101.07,101.38,169301.0,101.17,101.38,101.07,101.38,169301.0
2025-01-22 10:00:00,101.39,101.39,100.97,101.06,162621.0,101.39,101.39,100.97,101.06,162621.0
2025-01-22 10:10:00,101.05,101.34,100.99,101.18,104468.0,101.05,101.34,100.99,101.18,104468.0
2025-01-22 10:20:00,101.2,101.3,101.09,101.26,81033.0,101.2,101.3,101.09,101.26,81033.0
2025-01-22 10:30:00,101.28,101.39,101.2,101.34,64633.0,101.28,101.39,101.2,101.34,64633.0
2025-01-22 10:40:00,101.32,101.45,101.26,101.3,54249.0,101.32,101.45,101.26,101.3,54249.0
2025-01-22 10:50:00,101.3,101.51,101.27,101.39,66447.0,101.3,101.51,101.27,101.39,66447.0
2025-01-22 11:00:00,101.41,101.44,101.25,101.32,66915.0,101.41,101.44,101.25,101.32,66915.0
2025-01-22 11:10:00,101.34,101.36,101.14,101.22,40313.0,101.34,101.36,101.14,101.22,40313.0
2025-01-22 11:20:00,101.2,101.33,101.15,101.23,57348.0,101.2,101.33,101.15,101.23,57348.0
2025-01-22 11:30:00,101.23,101.33,101.21,101.21,25341.0,101.23,101.33,101.21,101.21,25341.0
2025-01-22 11:40:00,101.22,101.26,101.17,101.19,36162.0,101.22,101.26,101.17,101.19,36162.0
2025-01-22 11:50:00,101.2,101.43,101.17,101.27,77299.0,101.2,101.43,101.17,101.27,77299.0
2025-01-22 12:00:00,101.29,101.35,101.25,101.31,34893.0,101.29,101.35,101.25,101.31,34893.0
2025-01-22 12:10:00,101.31,101.56,101.29,101.52,108582.0,101.31,101.56,101.29,101.52,108582.0
2025-01-22 12:20:00,101.52,101.65,101.49,101.61,82151.0,101.52,101.65,101.49,101.61,82151.0
2025-01-22 12:30:00,101.6,101.63,101.5,101.58,29206.0,101.6,101.63,101.5,101.58,29206.0
2025-01-22 12:40:00,101.58,101.6,101.46,101.52,41572.0,101.58,101.6,101.46,101.52,41572.0
2025-01-22 12:50:00,101.53,101.54,101.25,101.25,145290.0,101.53,101.54,101.25,101.25,145290.0
2025-01-22 13:00:00,101.25,101.28,101.18,101.23,53769.0,101.25,101.28,101.18,101.23,53769.0
2025-01-22 13:10:00,101.21,101.3,101.19,101.24,21455.0,101.21,101.3,101.19,101.24,21455.0
2025-01-22 13:20:00,101.25,101.27,101.06,101.09,335012.0,101.25,101.27,101.06,101.09,335012.0
2025-01-22 13:30:00,101.09,101.2,101.09,101.16,36726.0,101.09,101.2,101.09,101.16,36726.0
2025-01-22 13:40:00,101.17,101.19,101.11,101.14,40267.0,101.17,101.19,101.11,101.14,40267.0
2025-01-22 13:50:00,101.13,101.16,101.04,101.15,271027.0,101.13,101.16,101.04,101.15,271027.0
2025-01-22 14:00:00,101.15,101.24,101.07,101.16,304082.0,101.15,101.24,101.07,101.16,304082.0
2025-01-22 14:10:00,101.17,101.21,101.08,101.21,28174.0,101.17,101.21,101.08,101.21,28174.0
2025-01-22 14:20:00,101.21,101.23,101.05,101.08,38211.0,101.21,101.23,101.05,101.08,38211.0
2025-01-22 14:30:00,101.08,101.1,101.05,101.06,25827.0,101.08,101.1,101.05,101.06,25827.0
2025-01-22 14:40:00,101.07,101.09,100.81,100.89,105854.0,101.07,101.09,100.81,100.89,105854.0
2025-01-22 14:50:00,100.88,100.9,100.82,100.84,68383.0,100.88,100.9,100.82,100.84,68383.0
2025-01-22 15:00:00,100.82,101.04,100.82,100.89,80449.0,100.82,101.04,100.82,100.89,80449.0
2025-01-22 15:10:00,100.9,100.91,100.7,100.77,90039.0,100.9,100.91,100.7,100.77,90039.0
2025-01-22 15:20:00,100.78,100.86,100.74,100.81,55065.0,100.78,100.86,100.74,100.81,55065.0
2025-01-22 15:30:00,100.82,100.84,100.57,100.64,116724.0,100.82,100.84,100.57,100.64,116724.0
2025-01-22 15:40:00,100.65,100.69,100.33,100.48,219173.0,100.65,100.69,100.33,100.48,219173.0
2025-01-22 15:50:00,100.48,100.49,100.21,100.33,661477.0,100.48,100.49,100.21,100.33,661477.0
2025-01-23 09:30:00,100.5,100.85,100.44,100.55,106352.0,100.5,100.85,100.44,100.55,106352.0
2025-01-23 09:40:00,100.57,100.76,100.54,100.65,58951.0,100.57,100.76,100.54,100.65,58951.0
2025-01-23 09:50:00,100.65,100.67,100.46,100.59,115453.0,100.65,100.67,100.46,100.59,115453.0
2025-01-23 10:00:00,100.58,100.6,100.24,100.27,98102.0,100.58,100.6,100.24,100.27,98102.0
2025-01-23 10:10:00,100.28,100.29,99.95,99.98,274518.0,100.28,100.29,99.95,99.98,274518.0
2025-01-23 10:20:00,99.96,100.02,99.75,99.84,172071.0,99.96,100.02,99.75,99.84,172071.0
2025-01-23 10:30:00,99.84,100.3,99.84,100.12,267618.0,99.84,100.3,99.84,100.12,267618.0
2025-01-23 10:40:00,100.11,100.16,99.97,100.12,95294.0,100.11,100.16,99.97,100.12,95294.0
2025-01-23 10:50:00,100.14,100.3,100.11,100.19,50560.0,100.14,100.3,100.11,100.19,50560.0
2025-01-23 11:00:00,100.2,100.3,100.18,100.28,44799.0,100.2,100.3,100.18,100.28,44799.0
2025-01-23 11:10:00,100.28,100.33,100.21,100.32,97159.0,100.28,100.33,100.21,100.32,97159.0
2025-01-23 11:20:00,100.34,100.38,100.16,100.35,105745.0,100.34,100.38,100.16,100.35,105745.0
2025-01-23 11:30:00,100.36,100.55,100.25,100.43,572337.0,100.36,100.55,100.25,100.43,572337.0
2025-01-23 11:40:00,100.44,100.53,100.34,100.51,82614.0,100.44,100.53,100.34,100.51,82614.0
2025-01-23 11:50:00,100.51,100.66,100.45,100.52,141818.0,100.51,100.66,100.45,100.52,141818.0
2025-01-23 12:00:00,100.5,100.71,100.5,100.7,56613.0,100.5,100.71,100.5,100.7,56613.0
2025-01-23 12:10:00,100.71,100.9,100.7,100.8,57224.0,100.71,100.9,100.7,100.8,57224.0
2025-01-23 12:20:00,100.79,100.96,100.79,100.93,29944.0,100.79,100.96,100.79,100.93,29944.0
2025-01-23 12:30:00,100.94,101.08,100.91,101.03,29271.0,100.94,101.08,100.91,101.03,29271.0
2025-01-23 12:40:00,101.02,101.14,100.98,101.11,64719.0,101.02,101.14,100.98,101.11,64719.0
2025-01-23 12:50:00,101.12,101.17,101.07,101.14,39306.0,101.12,101.17,101.07,101.14,39306.0
2025-01-23 13:00:00,101.14,101.26,101.14,101.24,35630.0,101.14,101.26,101.14,101.24,35630.0
2025-01-23 13:10:00,101.25,101.43,101.24,101.43,65121.0,101.25,101.43,101.24,101.43,65121.0
2025-01-23 13:20:00,101.42,101.48,101.33,101.43,81798.0,101.42,101.48,101.33,101.43,81798.0
2025-01-23 13:30:00,101.42,101.49,101.38,101.41,111982.0,101.42,101.49,101.38,101.41,111982.0
2025-01-23 13:40:00,101.43,101.44,101.24,101.25,40891.0,101.43,101.44,101.24,101.25,40891.0
2025-01-23 13:50:00,101.25,101.4,101.24,101.31,43752.0,101.25,101.4,101.24,101.31,43752.0
2025-01-23 14:00:00,101.3,101.31,101.23,101.25,24361.0,101.3,101.31,101.23,101.25,24361.0
2025-01-23 14:10:00,101.25,101.32,101.24,101.25,47215.0,101.25,101.32,101.24,101.25,47215.0
2025-01-23 14:20:00,101.25,101.29,101.22,101.25,36528.0,101.25,101.29,101.22,101.25,36528.0
2025-01-23 14:30:00,101.24,101.25,101.15,101.16,33286.0,101.24,101.25,101.15,101.16,33286.0
2025-01-23 14:40:00,101.15,101.21,101.12,101.18,39196.0,101.15,101.21,101.12,101.18,39196.0
2025-01-23 14:50:00,101.18,101.21,101.14,101.14,35639.0,101.18,101.21,101.14,101.14,35639.0
2025-01-23 15:00:00,101.15,101.17,101.09,101.13,45863.0,101.15,101.17,101.09,101.13,45863.0
2025-01-23 15:10:00,101.13,101.32,101.12,101.32,101279.0,101.13,101.32,101.12,101.32,101279.0
2025-01-23 15:20:00,101.32,101.41,101.28,101.39,84820.0,101.32,101.41,101.28,101.39,84820.0
2025-01-23 15:30:00,101.38,101.44,101.26,101.43,83888.0,101.38,101.44,101.26,101.43,83888.0
2025-01-23 15:40:00,101.43,101.54,101.41,101.53,122184.0,101.43,101.54,101.41,101.53,122184.0
2025-01-23 15:50:00,101.54,101.75,101.54,101.64,558570.0,101.54,101.75,101.54,101.64,558570.0
2025-01-24 09:30:00,101.01,101.79,100.87,101.76,244114.0,101.01,101.79,100.87,101.76,244114.0
2025-01-24 09:40:00,101.73,101.86,101.61,101.67,89553.0,101.73,101.86,101.61,101.67,89553.0
2025-01-24 09:50:00,101.72,101.89,101.48,101.87,72065.0,101.72,101.89,101.48,101.87,72065.0
2025-01-24 10:00:00,101.88,101.99,101.74,101.94,82290.0,101.88,101.99,101.74,101.94,82290.0
2025-01-24 10:10:00,101.93,102.15,101.87,101.87,73157.0,101.93,102.15,101.87,101.87,73157.0
2025-01-24 10:20:00,101.88,101.9,101.72,101.84,37304.0,101.88,101.9,101.72,101.84,37304.0
2025-01-24 10:30:00,101.85,101.95,101.84,101.89,62442.0,101.85,101.95,101.84,101.89,62442.0
2025-01-24 10:40:00,101.89,101.94,101.62,101.62,61245.0,101.89,101.94,101.62,101.62,61245.0
2025-01-24 10:50:00,101.64,101.64,101.48,101.52,65126.0,101.64,101.64,101.48,101.52,65126.0
2025-01-24 11:00:00,101.52,101.71,101.51,101.67,69690.0,101.52,101.71,101.51,101.67,69690.0
2025-01-24 11:10:00,101.67,101.76,101.64,101.74,54083.0,101.67,101.76,101.64,101.74,54083.0
2025-01-24 11:20:00,101.73,101.87,101.72,101.81,42108.0,101.73,101.87,101.72,101.81,42108.0
2025-01-24 11:30:00,101.83,101.83,101.62,101.78,45564.0,101.83,101.83,101.62,101.78,45564.0
2025-01-24 11:40:00,101.77,101.88,101.76,101.86,39070.0,101.77,101.88,101.76,101.86,39070.0
2025-01-24 11:50:00,101.87,101.96,101.81,101.81,55496.0,101.87,101.96,101.81,101.81,55496.0
2025-01-24 12:00:00,101.81,101.85,101.7,101.84,45143.0,101.81,101.85,101.7,101.84,45143.0
2025-01-24 12:10:00,101.83,101.99,101.79,101.99,47249.0,101.83,101.99,101.79,101.99,47249.0
2025-01-24 12:20:00,101.99,102.12,101.99,102.01,87207.0,101.99,102.12,101.99,102.01,87207.0
2025-01-24 12:30:00,102.01,102.02,101.85,101.96,45904.0,102.01,102.02,101.85,101.96,45904.0
2025-01-24 12:40:00,101.94,101.95,101.83,101.85,40243.0,101.94,101.95,101.83,101.85,40243.0
2025-01-24 12:50:00,101.86,101.93,101.81,101.87,32278.0,101.86,101.93,101.81,101.87,32278.0
2025-01-24 13:00:00,101.85,101.95,101.82,101.93,30324.0,101.85,101.95,101.82,101.93,30324.0
2025-01-24 13:10:00,101.93,101.97,101.86,101.87,30243.0,101.93,101.97,101.86,101.87,30243.0
2025-01-24 13:20:00,101.87,101.91,101.85,101.91,40458.0,101.87,101.91,101.85,101.91,40458.0
2025-01-24 13:30:00,101.91,101.94,101.76,101.82,53711.0,101.91,101.94,101.76,101.82,53711.0
2025-01-24 13:40:00,101.81,101.81,101.66,101.75,45892.0,101.81,101.81,101.66,101.75,45892.0
2025-01-24 13:50:00,101.75,101.79,101.65,101.77,45539.0,101.75,101.79,101.65,101.77,45539.0
2025-01-24 14:00:00,101.75,101.81,101.69,101.69,41865.0,101.75,101.81,101.69,101.69,41865.0
2025-01-24 14:10:00,101.7,101.74,101.67,101.7,45106.0,101.7,101.74,101.67,101.7,45106.0
2025-01-24 14:20:00,101.71,101.87,101.7,101.83,60618.0,101.71,101.87,101.7,101.83,60618.0
2025-01-24 14:30:00,101.83,101.84,101.79,101.83,36393.0,101.83,101.84,101.79,101.83,36393.0
2025-01-24 14:40:00,101.82,101.85,101.76,101.8,57748.0,101.82,101.85,101.76,101.8,57748.0
2025-01-24 14:50:00,101.79,101.81,101.71,101.73,52346.0,101.79,101.81,101.71,101.73,52346.0
2025-01-24 15:00:00,101.73,101.78,101.7,101.74,43726.0,101.73,101.78,101.7,101.74,43726.0
2025-01-24 15:10:00,101.73,101.76,101.66,101.69,75467.0,101.73,101.76,101.66,101.69,75467.0
2025-01-24 15:20:00,101.68,101.71,101.63,101.7,52970.0,101.68,101.71,101.63,101.7,52970.0
2025-01-24 15:30:00,101.71,101.73,101.64,101.66,67703.0,101.71,101.73,101.64,101.66,67703.0
2025-01-24 15:40:00,101.66,101.73,101.65,101.7,104578.0,101.66,101.73,101.65,101.7,104578.0
2025-01-24 15:50:00,101.71,102.0,101.7,101.96,300394.0,101.71,102.0,101.7,101.96,300394.0
2025-01-27 09:30:00,101.6,101.85,100.75,101.75,270082.0,101.6,101.85,100.75,101.75,270082.0
2025-01-27 09:40:00,101.74,101.74,100.75,100.75,112805.0,101.74,101.74,100.75,100.75,112805.0
2025-01-27 09:50:00,100.75,100.85,100.5,100.78,146473.0,100.75,100.85,100.5,100.78,146473.0
2025-01-27 10:00:00,100.78,100.93,100.58,100.68,123343.0,100.78,100.93,100.58,100.68,123343.0
2025-01-27 10:10:00,100.68,100.84,100.66,100.73,80952.0,100.68,100.84,100.66,100.73,80952.0
2025-01-27 10:20:00,100.73,100.95,100.61,100.85,158600.0,100.73,100.95,100.61,100.85,158600.0
2025-01-27 10:30:00,100.84,101.34,100.84,101.26,80538.0,100.84,101.34,100.84,101.26,80538.0
2025-01-27 10:40:00,101.25,101.48,101.15,101.2,79956.0,101.25,101.48,101.15,101.2,79956.0
2025-01-27 10:50:00,101.19,101.42,101.18,101.24,61864.0,101.19,101.42,101.18,101.24,61864.0
2025-01-27 11:00:00,101.22,101.37,101.22,101.27,116643.0,101.22,101.37,101.22,101.27,116643.0
2025-01-27 11:10:00,101.29,101.43,101.26,101.39,72866.0,101.29,101.43,101.26,101.39,72866.0
2025-01-27 11:20:00,101.39,101.5,101.3,101.34,69307.0,101.39,101.5,101.3,101.34,69307.0
2025-01-27 11:30:00,101.3,101.32,101.12,101.13,72634.0,101.3,101.32,101.12,101.13,72634.0
2025-01-27 11:40:00,101.12,101.21,101.06,101.21,82333.0,101.12,101.21,101.06,101.21,82333.0
2025-01-27 11:50:00,101.19,101.3,101.09,101.29,74935.0,101.19,101.3,101.09,101.29,74935.0
2025-01-27 12:00:00,101.28,101.35,101.15,101.27,84882.0,101.28,101.35,101.15,101.27,84882.0
2025-01-27 12:10:00,101.26,101.32,101.25,101.27,57254.0,101.26,101.32,101.25,101.27,57254.0
2025-01-27 12:20:00,101.27,101.42,101.21,101.42,130732.0,101.27,101.42,101.21,101.42,130732.0
2025-01-27 12:30:00,101.43,101.51,101.35,101.51,51430.0,101.43,101.51,101.35,101.51,51430.0
2025-01-27 12:40:00,101.52,101.53,101.43,101.45,47802.0,101.52,101.53,101.43,101.45,47802.0
2025-01-27 12:50:00,101.45,101.53,101.4,101.53,60437.0,101.45,101.53,101.4,101.53,60437.0
2025-01-27 13:00:00,101.53,101.53,101.33,101.4,39869.0,101.53,101.53,101.33,101.4,39869.0
2025-01-27 13:10:00,101.4,101.43,101.27,101.31,56277.0,101.4,101.43,101.27,101.31,56277.0
2025-01-27 13:20:00,101.31,101.32,101.21,101.28,59744.0,101.31,101.32,101.21,101.28,59744.0
2025-01-27 13:30:00,101.27,101.49,101.27,101.41,55041.0,101.27,101.49,101.27,101.41,55041.0
2025-01-27 13:40:00,101.4,101.61,101.4,101.53,57418.0,101.4,101.61,101.4,101.53,57418.0
2025-01-27 13:50:00,101.52,101.59,101.51,101.58,45151.0,101.52,101.59,101.51,101.58,45151.0
2025-01-27 14:00:00,101.58,101.79,101.58,101.78,50203.0,101.58,101.79,101.58,101.78,50203.0
2025-01-27 14:10:00,101.79,101.87,101.72,101.86,56335.0,101.79,101.87,101.72,101.86,56335.0
2025-01-27 14:20:00,101.85,102.19,101.81,102.19,68084.0,101.85,102.19,101.81,102.19,68084.0
2025-01-27 14:30:00,102.19,102.19,102.04,102.06,103983.0,102.19,102.19,102.04,102.06,103983.0
2025-01-27 14:40:00,102.07,102.16,102.03,102.15,123876.0,102.07,102.16,102.03,102.15,123876.0
2025-01-27 14:50:00,102.14,102.19,101.99,101.99,109033.0,102.14,102.19,101.99,101.99,109033.0
2025-01-27 15:00:00,102.0,102.01,101.68,101.75,100939.0,102.0,102.01,101.68,101.75,100939.0
2025-01-27 15:10:00,101.75,101.95,101.75,101.94,83075.0,101.75,101.95,101.75,101.94,83075.0
2025-01-27 15:20:00,101.95,102.1,101.93,102.02,139544.0,101.95,102.1,101.93,102.02,139544.0
2025-01-27 15:30:00,102.02,102.13,101.86,101.91,162961.0,102.02,102.13,101.86,101.91,162961.0
2025-01-27 15:40:00,101.91,102.12,101.88,101.95,162873.0,101.91,102.12,101.88,101.95,162873.0
2025-01-27 15:50:00,101.94,102.32,101.93,102.29,593421.0,101.94,102.32,101.93,102.29,593421.0
2025-01-28 09:30:00,102.28,102.46,101.64,102.36,188553.0,102.28,102.46,101.64,102.36,188553.0
2025-01-28 09:40:00,102.37,102.44,101.66,101.68,111990.0,102.37,102.44,101.66,101.68,111990.0
2025-01-28 09:50:00,101.68,101.91,101.64,101.91,196696.0,101.68,101.91,101.64,101.91,196696.0
2025-01-28 10:00:00,101.92,102.21,101.92,102.18,318550.0,101.92,102.21,101.92,102.18,318550.0
2025-01-28 10:10:00,102.16,102.31,102.04,102.29,125438.0,102.16,102.31,102.04,102.29,125438.0
2025-01-28 10:20:00,102.29,102.62,102.28,102.53,152748.0,102.29,102.62,102.28,102.53,152748.0
2025-01-28 10:30:00,102.53,102.68,102.46,102.63,85367.0,102.53,102.68,102.46,102.63,85367.0
2025-01-28 10:40:00,102.62,102.88,102.6,102.85,80051.0,102.62,102.88,102.6,102.85,80051.0
2025-01-28 10:50:00,102.87,102.91,102.76,102.82,91621.0,102.87,102.91,102.76,102.82,91621.0
2025-01-28 11:00:00,102.82,102.93,102.7,102.76,61777.0,102.82,102.93,102.7,102.76,61777.0
2025-01-28 11:10:00,102.76,102.81,102.52,102.53,85542.0,102.76,102.81,102.52,102.53,85542.0
2025-01-28 11:20:00,102.54,102.57,102.29,102.34,183101.0,102.54,102.57,102.29,102.34,183101.0
2025-01-28 11:30:00,102.34,102.38,102.2,102.27,71680.0,102.34,102.38,102.2,102.27,71680.0
2025-01-28 11:40:00,102.27,102.3,102.12,102.29,112656.0,102.27,102.3,102.12,102.29,112656.0
2025-01-28 11:50:00,102.29,102.29,102.06,102.13,78743.0,102.29,102.29,102.06,102.13,78743.0
2025-01-28 12:00:00,102.11,102.29,101.99,102.29,126048.0,102.11,102.29,101.99,102.29,126048.0
2025-01-28 12:10:00,102.29,102.3,102.12,102.17,47519.0,102.29,102.3,102.12,102.17,47519.0
2025-01-28 12:20:00,102.15,102.21,102.05,102.13,54122.0,102.15,102.21,102.05,102.13,54122.0
2025-01-28 12:30:00,102.14,102.19,102.09,102.14,106279.0,102.14,102.19,102.09,102.14,106279.0
2025-01-28 12:40:00,102.14,102.14,101.94,102.02,178446.0,102.14,102.14,101.94,102.02,178446.0
2025-01-28 12:50:00,102.02,102.21,101.99,102.18,97008.0,102.02,102.21,101.99,102.18,97008.0
2025-01-28 13:00:00,102.18,102.25,102.13,102.21,83241.0,102.18,102.25,102.13,102.21,83241.0
2025-01-28 13:10:00,102.22,102.37,102.22,102.3,71233.0,102.22,102.37,102.22,102.3,71233.0
2025-01-28 13:20:00,102.3,102.31,102.19,102.2,42184.0,102.3,102.31,102.19,102.2,42184.0
2025-01-28 13:30:00,102.21,102.32,102.21,102.3,48073.0,102.21,102.32,102.21,102.3,48073.0
2025-01-28 13:40:00,102.29,102.34,102.15,102.23,52481.0,102.29,102.34,102.15,102.23,52481.0
2025-01-28 13:50:00,102.24,102.28,102.16,102.16,41753.0,102.24,102.28,102.16,102.16,41753.0
2025-01-28 14:00:00,102.16,102.19,102.1,102.1,72766.0,102.16,102.19,102.1,102.1,72766.0
2025-01-28 14:10:00,102.1,102.12,102.02,102.02,49321.0,102.1,102.12,102.02,102.02,49321.0
2025-01-28 14:20:00,102.04,102.18,102.03,102.15,79143.0,102.04,102.18,102.03,102.15,79143.0
2025-01-28 14:30:00,102.15,102.2,102.09,102.2,48892.0,102.15,102.2,102.09,102.2,48892.0
2025-01-28 14:40:00,102.2,102.46,102.19,102.33,79399.0,102.2,102.46,102.19,102.33,79399.0
2025-01-28 14:50:00,102.34,102.43,102.28,102.43,78894.0,102.34,102.43,102.28,102.43,78894.0
2025-01-28 15:00:00,102.43,102.48,102.34,102.47,52771.0,102.43,102.48,102.34,102.47,52771.0
2025-01-28 15:10:00,102.47,102.5,102.38,102.39,46355.0,102.47,102.5,102.38,102.39,46355.0
2025-01-28 15:20:00,102.39,102.4,102.19,102.2,50031.0,102.39,102.4,102.19,102.2,50031.0
2025-01-28 15:30:00,102.18,102.31,102.17,102.2,69514.0,102.18,102.31,102.17,102.2,69514.0
2025-01-28 15:40:00,102.2,102.32,102.14,102.24,91652.0,102.2,102.32,102.14,102.24,91652.0
2025-01-28 15:50:00,102.24,102.44,102.2,102.31,373537.0,102.24,102.44,102.2,102.31,373537.0
2025-01-29 09:30:00,102.74,103.01,102.47,102.84,200995.0,102.74,103.01,102.47,102.84,200995.0
2025-01-29 09:40:00,102.83,103.08,102.72,103.03,71061.0,102.83,103.08,102.72,103.03,71061.0
2025-01-29 09:50:00,103.03,103.17,102.95,103.05,67356.0,103.03,103.17,102.95,103.05,67356.0
2025-01-29 10:00:00,103.07,103.08,102.71,102.97,113510.0,103.07,103.08,102.71,102.97,113510.0
2025-01-29 10:10:00,102.95,102.99,102.33,102.47,145710.0,102.95,102.99,102.33,102.47,145710.0
2025-01-29 10:20:00,102.44,102.68,102.36,102.66,90450.0,102.44,102.68,102.36,102.66,90450.0
2025-01-29 10:30:00,102.67,102.78,102.58,102.75,61403.0,102.67,102.78,102.58,102.75,61403.0
2025-01-29 10:40:00,102.77,102.89,102.45,102.47,66169.0,102.77,102.89,102.45,102.47,66169.0
2025-01-29 10:50:00,102.45,102.68,102.45,102.66,51300.0,102.45,102.68,102.45,102.66,51300.0
2025-01-29 11:00:00,102.66,102.94,102.66,102.77,45287.0,102.66,102.94,102.66,102.77,45287.0
2025-01-29 11:10:00,102.77,102.8,102.68,102.72,44988.0,102.77,102.8,102.68,102.72,44988.0
2025-01-29 11:20:00,102.71,102.72,102.6,102.71,40978.0,102.71,102.72,102.6,102.71,40978.0
2025-01-29 11:30:00,102.7,102.7,102.48,102.48,37896.0,102.7,102.7,102.48,102.48,37896.0
2025-01-29 11:40:00,102.5,102.56,102.39,102.55,32349.0,102.5,102.56,102.39,102.55,32349.0
2025-01-29 11:50:00,102.55,102.62,102.48,102.54,25113.0,102.55,102.62,102.48,102.54,25113.0
2025-01-29 12:00:00,102.55,102.73,102.54,102.65,48520.0,102.55,102.73,102.54,102.65,48520.0
2025-01-29 12:10:00,102.64,102.69,102.57,102.57,64971.0,102.64,102.69,102.57,102.57,64971.0
2025-01-29 12:20:00,102.57,102.61,102.47,102.56,42444.0,102.57,102.61,102.47,102.56,42444.0
2025-01-29 12:30:00,102.56,102.72,102.56,102.67,44500.0,102.56,102.72,102.56,102.67,44500.0
2025-01-29 12:40:00,102.67,102.7,102.57,102.59,31120.0,102.67,102.7,102.57,102.59,31120.0
2025-01-29 12:50:00,102.58,102.67,102.54,102.64,51312.0,102.58,102.67,102.54,102.64,51312.0
2025-01-29 13:00:00,102.65,102.8,102.45,102.76,70922.0,102.65,102.8,102.45,102.76,70922.0
2025-01-29 13:10:00,102.76,102.85,102.72,102.79,38892.0,102.76,102.85,102.72,102.79,38892.0
2025-01-29 13:20:00,102.79,102.86,102.74,102.86,32484.0,102.79,102.86,102.74,102.86,32484.0
2025-01-29 13:30:00,102.89,102.9,102.72,102.74,30926.0,102.89,102.9,102.72,102.74,30926.0
2025-01-29 13:40:00,102.75,102.86,102.74,102.85,31225.0,102.75,102.86,102.74,102.85,31225.0
2025-01-29 13:50:00,102.85,102.85,102.72,102.76,40220.0,102.85,102.85,102.72,102.76,40220.0
2025-01-29 14:00:00,102.74,102.76,102.53,102.67,34036.0,102.74,102.76,102.53,102.67,34036.0
2025-01-29 14:10:00,102.68,102.69,102.54,102.59,32829.0,102.68,102.69,102.54,102.59,32829.0
2025-01-29 14:20:00,102.6,102.6,102.48,102.55,38987.0,102.6,102.6,102.48,102.55,38987.0
2025-01-29 14:30:00,102.55,102.83,102.53,102.72,50861.0,102.55,102.83,102.53,102.72,50861.0
2025-01-29 14:40:00,102.74,102.95,102.74,102.84,29176.0,102.74,102.95,102.74,102.84,29176.0
2025-01-29 14:50:00,102.87,102.99,102.83,102.92,28827.0,102.87,102.99,102.83,102.92,28827.0
2025-01-29 15:00:00,102.94,103.0,102.82,102.9,34977.0,102.94,103.0,102.82,102.9,34977.0
2025-01-29 15:10:00,102.9,102.96,102.7,102.83,42406.0,102.9,102.96,102.7,102.83,42406.0
2025-01-29 15:20:00,102.84,103.13,102.82,103.08,99049.0,102.84,103.13,102.82,103.08,99049.0
2025-01-29 15:30:00,103.1,103.15,102.66,102.69,87863.0,103.1,103.15,102.66,102.69,87863.0
2025-01-29 15:40:00,102.69,102.78,102.63,102.69,93939.0,102.69,102.78,102.63,102.69,93939.0
2025-01-29 15:50:00,102.68,102.86,102.62,102.69,300706.0,102.68,102.86,102.62,102.69,300706.0
2025-01-30 09:30:00,103.6,104.2,103.35,104.15,131341.0,103.6,104.2,103.35,104.15,131341.0
2025-01-30 09:40:00,104.19,104.25,103.88,103.93,67506.0,104.19,104.25,103.88,103.93,67506.0
2025-01-30 09:50:00,103.95,104.07,103.81,103.98,124526.0,103.95,104.07,103.81,103.98,124526.0
2025-01-30 10:00:00,103.99,103.99,103.61,103.63,78961.0,103.99,103.99,103.61,103.63,78961.0
2025-01-30 10:10:00,103.64,103.68,103.32,103.34,84777.0,103.64,103.68,103.32,103.34,84777.0
2025-01-30 10:20:00,103.34,103.56,103.32,103.43,97010.0,103.34,103.56,103.32,103.43,97010.0
2025-01-30 10:30:00,103.43,103.45,103.33,103.34,73429.0,103.43,103.45,103.33,103.34,73429.0
2025-01-30 10:40:00,103.34,103.43,103.32,103.43,60352.0,103.34,103.43,103.32,103.43,60352.0
2025-01-30 10:50:00,103.43,103.52,103.31,103.48,146641.0,103.43,103.52,103.31,103.48,146641.0
2025-01-30 11:00:00,103.5,103.55,103.35,103.47,145765.0,103.5,103.55,103.35,103.47,145765.0
2025-01-30 11:10:00,103.47,103.95,103.46,103.75,225644.0,103.47,103.95,103.46,103.75,225644.0
2025-01-30 11:20:00,103.73,103.78,103.61,103.73,49409.0,103.73,103.78,103.61,103.73,49409.0
2025-01-30 11:30:00,103.74,103.9,103.68,103.84,46539.0,103.74,103.9,103.68,103.84,46539.0
2025-01-30 11:40:00,103.84,103.95,103.76,103.91,34791.0,103.84,103.95,103.76,103.91,34791.0
2025-01-30 11:50:00,103.9,103.96,103.77,103.86,46182.0,103.9,103.96,103.77,103.86,46182.0
2025-01-30 12:00:00,103.86,103.98,103.79,103.81,76517.0,103.86,103.98,103.79,103.81,76517.0
2025-01-30 12:10:00,103.82,103.84,103.71,103.75,86327.0,103.82,103.84,103.71,103.75,86327.0
2025-01-30 12:20:00,103.76,103.81,103.68,103.73,40851.0,103.76,103.81,103.68,103.73,40851.0
2025-01-30 12:30:00,103.73,103.73,103.67,103.7,36644.0,103.73,103.73,103.67,103.7,36644.0
2025-01-30 12:40:00,103.7,103.74,103.65,103.7,49826.0,103.7,103.74,103.65,103.7,49826.0
2025-01-30 12:50:00,103.69,103.78,103.67,103.76,45831.0,103.69,103.78,103.67,103.76,45831.0
2025-01-30 13:00:00,103.77,103.81,103.71,103.72,51236.0,103.77,103.81,103.71,103.72,51236.0
2025-01-30 13:10:00,103.72,103.79,103.67,103.72,24085.0,103.72,103.79,103.67,103.72,24085.0
2025-01-30 13:20:00,103.71,103.83,103.7,103.77,63944.0,103.71,103.83,103.7,103.77,63944.0
2025-01-30 13:30:00,103.8,103.95,103.73,103.9,144789.0,103.8,103.95,103.73,103.9,144789.0
2025-01-30 13:40:00,103.89,103.92,103.83,103.83,41074.0,103.89,103.92,103.83,103.83,41074.0
2025-01-30 13:50:00,103.83,103.87,103.79,103.8,34769.0,103.83,103.87,103.79,103.8,34769.0
2025-01-30 14:00:00,103.8,103.82,103.76,103.78,28931.0,103.8,103.82,103.76,103.78,28931.0
2025-01-30 14:10:00,103.77,103.8,103.61,103.65,51154.0,103.77,103.8,103.61,103.65,51154.0
2025-01-30 14:20:00,103.67,103.7,103.43,103.45,75710.0,103.67,103.7,103.43,103.45,75710.0
2025-01-30 14:30:00,103.47,103.53,103.36,103.41,109405.0,103.47,103.53,103.36,103.41,109405.0
2025-01-30 14:40:00,103.42,103.51,103.39,103.47,63729.0,103.42,103.51,103.39,103.47,63729.0
2025-01-30 14:50:00,103.47,103.48,103.37,103.44,59548.0,103.47,103.48,103.37,103.44,59548.0
2025-01-30 15:00:00,103.44,103.54,103.43,103.47,108050.0,103.44,103.54,103.43,103.47,108050.0
2025-01-30 15:10:00,103.46,103.47,103.37,103.39,185460.0,103.46,103.47,103.37,103.39,185460.0
2025-01-30 15:20:00,103.39,103.56,103.39,103.5,210618.0,103.39,103.56,103.39,103.5,210618.0
2025-01-30 15:30:00,103.5,103.59,103.12,103.12,141349.0,103.5,103.59,103.12,103.12,141349.0
2025-01-30 15:40:00,103.11,103.13,102.83,103.04,160889.0,103.11,103.13,102.83,103.04,160889.0
2025-01-30 15:50:00,103.06,103.25,102.9,103.05,541220.0,103.06,103.25,102.9,103.05,541220.0
2025-01-31 09:30:00,103.4,103.6,103.11,103.45,194935.0,103.4,103.6,103.11,103.45,194935.0
2025-01-31 09:40:00,103.42,103.57,103.28,103.31,92765.0,103.42,103.57,103.28,103.31,92765.0
2025-01-31 09:50:00,103.31,103.37,103.14,103.25,85956.0,103.31,103.37,103.14,103.25,85956.0
2025-01-31 10:00:00,103.23,103.3,103.14,103.16,86170.0,103.23,103.3,103.14,103.16,86170.0
2025-01-31 10:10:00,103.17,103.23,103.02,103.11,102219.0,103.17,103.23,103.02,103.11,102219.0
2025-01-31 10:20:00,103.12,103.22,103.0,103.02,94045.0,103.12,103.22,103.0,103.02,94045.0
2025-01-31 10:30:00,103.02,103.12,102.98,103.05,98058.0,103.02,103.12,102.98,103.05,98058.0
2025-01-31 10:40:00,103.05,103.06,102.79,102.86,83553.0,103.05,103.06,102.79,102.86,83553.0
2025-01-31 10:50:00,102.85,102.97,102.78,102.85,100920.0,102.85,102.97,102.78,102.85,100920.0
2025-01-31 11:00:00,102.86,102.95,102.8,102.93,94356.0,102.86,102.95,102.8,102.93,94356.0
2025-01-31 11:10:00,102.93,102.94,102.8,102.83,124827.0,102.93,102.94,102.8,102.83,124827.0
2025-01-31 11:20:00,102.84,102.92,102.79,102.89,79386.0,102.84,102.92,102.79,102.89,79386.0
2025-01-31 11:30:00,102.87,102.87,102.71,102.72,75245.0,102.87,102.87,102.71,102.72,75245.0
2025-01-31 11:40:00,102.74,102.79,102.71,102.77,55621.0,102.74,102.79,102.71,102.77,55621.0
2025-01-31 11:50:00,102.77,102.9,102.73,102.85,49293.0,102.77,102.9,102.73,102.85,49293.0
2025-01-31 12:00:00,102.85,103.16,102.83,103.15,63188.0,102.85,103.16,102.83,103.15,63188.0
2025-01-31 12:10:00,103.16,103.34,103.11,103.33,42592.0,103.16,103.34,103.11,103.33,42592.0
2025-01-31 12:20:00,103.33,103.37,103.27,103.29,51121.0,103.33,103.37,103.27,103.29,51121.0
2025-01-31 12:30:00,103.29,103.34,103.22,103.3,42968.0,103.29,103.34,103.22,103.3,42968.0
2025-01-31 12:40:00,103.3,103.4,103.26,103.26,58388.0,103.3,103.4,103.26,103.26,58388.0
2025-01-31 12:50:00,103.26,103.27,103.09,103.12,34626.0,103.26,103.27,103.09,103.12,34626.0
2025-01-31 13:00:00,103.12,103.19,103.08,103.18,36214.0,103.12,103.19,103.08,103.18,36214.0
2025-01-31 13:10:00,103.17,103.21,103.07,103.08,40565.0,103.17,103.21,103.07,103.08,40565.0
2025-01-31 13:20:00,103.07,103.16,102.98,102.98,50567.0,103.07,103.16,102.98,102.98,50567.0
2025-01-31 13:30:00,102.98,102.99,102.81,102.87,58065.0,102.98,102.99,102.81,102.87,58065.0
2025-01-31 13:40:00,102.88,103.02,102.86,102.97,51134.0,102.88,103.02,102.86,102.97,51134.0
2025-01-31 13:50:00,102.99,103.03,102.88,102.98,50232.0,102.99,103.03,102.88,102.98,50232.0
2025-01-31 14:00:00,102.98,103.01,102.74,102.77,92403.0,102.98,103.01,102.74,102.77,92403.0
2025-01-31 14:10:00,102.79,102.94,102.76,102.87,52160.0,102.79,102.94,102.76,102.87,52160.0
2025-01-31 14:20:00,102.87,102.95,102.8,102.93,60004.0,102.87,102.95,102.8,102.93,60004.0
2025-01-31 14:30:00,102.93,103.1,102.89,102.98,60928.0,102.93,103.1,102.89,102.98,60928.0
2025-01-31 14:40:00,102.98,103.01,102.8,102.92,40448.0,102.98,103.01,102.8,102.92,40448.0
2025-01-31 14:50:00,102.92,103.04,102.88,103.01,44060.0,102.92,103.04,102.88,103.01,44060.0
2025-01-31 15:00:00,103.0,103.0,102.77,102.78,55247.0,103.0,103.0,102.77,102.78,55247.0
2025-01-31 15:10:00,102.78,102.93,102.75,102.84,74226.0,102.78,102.93,102.75,102.84,74226.0
2025-01-31 15:20:00,102.86,102.87,102.69,102.7,76268.0,102.86,102.87,102.69,102.7,76268.0
2025-01-31 15:30:00,102.7,102.76,102.61,102.64,88841.0,102.7,102.76,102.61,102.64,88841.0
2025-01-31 15:40:00,102.64,102.89,102.6,102.89,119032.0,102.64,102.89,102.6,102.89,119032.0
2025-01-31 15:50:00,102.9,102.91,102.32,102.38,532574.0,102.9,102.91,102.32,102.38,532574.0
2025-02-03 09:30:00,101.41,102.26,100.7,102.26,350897.0,101.41,102.26,100.7,102.26,350897.0
2025-02-03 09:40:00,102.26,102.36,101.88,102.32,70148.0,102.26,102.36,101.88,102.32,70148.0
2025-02-03 09:50:00,102.29,102.36,101.94,102.03,105061.0,102.29,102.36,101.94,102.03,105061.0
2025-02-03 10:00:00,102.01,102.39,101.81,102.34,90464.0,102.01,102.39,101.81,102.34,90464.0
2025-02-03 10:10:00,102.31,102.56,102.12,102.12,122499.0,102.31,102.56,102.12,102.12,122499.0
2025-02-03 10:20:00,102.13,102.85,102.07,102.78,102381.0,102.13,102.85,102.07,102.78,102381.0
2025-02-03 10:30:00,102.78,102.91,102.47,102.86,75440.0,102.78,102.91,102.47,102.86,75440.0
2025-02-03 10:40:00,102.83,103.27,102.79,103.05,69299.0,102.83,103.27,102.79,103.05,69299.0
2025-02-03 10:50:00,103.05,103.18,102.98,103.03,55269.0,103.05,103.18,102.98,103.03,55269.0
2025-02-03 11:00:00,103.02,103.14,102.82,102.94,82296.0,103.02,103.14,102.82,102.94,82296.0
2025-02-03 11:10:00,102.95,103.23,102.94,103.19,70604.0,102.95,103.23,102.94,103.19,70604.0
2025-02-03 11:20:00,103.18,103.37,103.13,103.16,72409.0,103.18,103.37,103.13,103.16,72409.0
2025-02-03 11:30:00,103.16,103.41,103.03,103.4,58567.0,103.16,103.41,103.03,103.4,58567.0
2025-02-03 11:40:00,103.4,103.65,103.34,103.53,59963.0,103.4,103.65,103.34,103.53,59963.0
2025-02-03 11:50:00,103.53,103.61,103.27,103.36,84140.0,103.53,103.61,103.27,103.36,84140.0
2025-02-03 12:00:00,103.35,103.38,103.13,103.19,43361.0,103.35,103.38,103.13,103.19,43361.0
2025-02-03 12:10:00,103.2,103.4,103.09,103.4,62303.0,103.2,103.4,103.09,103.4,62303.0
2025-02-03 12:20:00,103.42,103.75,103.42,103.58,117400.0,103.42,103.75,103.42,103.58,117400.0
2025-02-03 12:30:00,103.54,103.59,103.17,103.2,86796.0,103.54,103.59,103.17,103.2,86796.0
2025-02-03 12:40:00,103.2,103.36,103.12,103.34,62462.0,103.2,103.36,103.12,103.34,62462.0
2025-02-03 12:50:00,103.34,103.67,103.34,103.67,68578.0,103.34,103.67,103.34,103.67,68578.0
2025-02-03 13:00:00,103.64,103.67,103.45,103.55,39254.0,103.64,103.67,103.45,103.55,39254.0
2025-02-03 13:10:00,103.53,103.67,103.47,103.61,37442.0,103.53,103.67,103.47,103.61,37442.0
2025-02-03 13:20:00,103.6,103.85,103.59,103.8,50806.0,103.6,103.85,103.59,103.8,50806.0
2025-02-03 13:30:00,103.81,103.86,103.65,103.79,58936.0,103.81,103.86,103.65,103.79,58936.0
2025-02-03 13:40:00,103.79,103.86,103.58,103.59,105182.0,103.79,103.86,103.58,103.59,105182.0
2025-02-03 13:50:00,103.6,103.8,103.59,103.67,60052.0,103.6,103.8,103.59,103.67,60052.0
2025-02-03 14:00:00,103.66,103.68,103.5,103.53,54504.0,103.66,103.68,103.5,103.53,54504.0
2025-02-03 14:10:00,103.52,103.59,103.5,103.53,35297.0,103.52,103.59,103.5,103.53,35297.0
2025-02-03 14:20:00,103.54,103.54,103.41,103.43,36921.0,103.54,103.54,103.41,103.43,36921.0
2025-02-03 14:30:00,103.42,103.5,103.4,103.45,42284.0,103.42,103.5,103.4,103.45,42284.0
2025-02-03 14:40:00,103.45,103.5,103.39,103.46,43744.0,103.45,103.5,103.39,103.46,43744.0
2025-02-03 14:50:00,103.46,103.49,103.4,103.45,55786.0,103.46,103.49,103.4,103.45,55786.0
2025-02-03 15:00:00,103.46,103.48,103.33,103.33,75214.0,103.46,103.48,103.33,103.33,75214.0
2025-02-03 15:10:00,103.33,103.36,103.23,103.3,61780.0,103.33,103.36,103.23,103.3,61780.0
2025-02-03 15:20:00,103.3,103.33,103.11,103.11,73047.0,103.3,103.33,103.11,103.11,73047.0
2025-02-03 15:30:00,103.12,103.24,103.04,103.2,95632.0,103.12,103.24,103.04,103.2,95632.0
2025-02-03 15:40:00,103.2,103.4,103.18,103.39,174273.0,103.2,103.4,103.18,103.39,174273.0
2025-02-03 15:50:00,103.4,103.42,103.03,103.1,626692.0,103.4,103.42,103.03,103.1,626692.0
2025-02-04 09:30:00,103.5,103.7,103.02,103.5,279594.0,103.5,103.7,103.02,103.5,279594.0
2025-02-04 09:40:00,103.5,103.56,103.08,103.26,189511.0,103.5,103.56,103.08,103.26,189511.0
2025-02-04 09:50:00,103.27,103.5,103.2,103.33,272358.0,103.27,103.5,103.2,103.33,272358.0
2025-02-04 10:00:00,103.34,103.51,103.21,103.4,156607.0,103.34,103.51,103.21,103.4,156607.0
2025-02-04 10:10:00,103.4,103.55,103.27,103.55,100339.0,103.4,103.55,103.27,103.55,100339.0
2025-02-04 10:20:00,103.53,103.65,103.33,103.35,96721.0,103.53,103.65,103.33,103.35,96721.0
2025-02-04 10:30:00,103.35,103.35,102.96,103.15,201261.0,103.35,103.35,102.96,103.15,201261.0
2025-02-04 10:40:00,103.15,103.23,103.03,103.04,99285.0,103.15,103.23,103.03,103.04,99285.0
2025-02-04 10:50:00,103.03,103.07,102.88,103.02,198215.0,103.03,103.07,102.88,103.02,198215.0
2025-02-04 11:00:00,103.02,103.14,103.01,103.13,108342.0,103.02,103.14,103.01,103.13,108342.0
2025-02-04 11:10:00,103.14,103.35,103.11,103.25,114055.0,103.14,103.35,103.11,103.25,114055.0
2025-02-04 11:20:00,103.25,103.26,103.07,103.18,167072.0,103.25,103.26,103.07,103.18,167072.0
2025-02-04 11:30:00,103.18,103.2,102.85,103.04,168378.0,103.18,103.2,102.85,103.04,168378.0
2025-02-04 11:40:00,103.04,103.09,102.96,103.04,88647.0,103.04,103.09,102.96,103.04,88647.0
2025-02-04 11:50:00,103.04,103.1,103.0,103.09,134870.0,103.04,103.1,103.0,103.09,134870.0
2025-02-04 12:00:00,103.09,103.22,103.09,103.11,233203.0,103.09,103.22,103.09,103.11,233203.0
2025-02-04 12:10:00,103.11,103.23,103.06,103.15,119763.0,103.11,103.23,103.06,103.15,119763.0
2025-02-04 12:20:00,103.16,103.37,103.11,103.31,75220.0,103.16,103.37,103.11,103.31,75220.0
2025-02-04 12:30:00,103.3,103.31,103.06,103.11,47957.0,103.3,103.31,103.06,103.11,47957.0
2025-02-04 12:40:00,103.11,103.28,103.06,103.22,92549.0,103.11,103.28,103.06,103.22,92549.0
2025-02-04 12:50:00,103.22,103.25,103.13,103.15,149760.0,103.22,103.25,103.13,103.15,149760.0
2025-02-04 13:00:00,103.15,103.2,103.03,103.13,203622.0,103.15,103.2,103.03,103.13,203622.0
2025-02-04 13:10:00,103.12,103.35,103.09,103.2,161237.0,103.12,103.35,103.09,103.2,161237.0
2025-02-04 13:20:00,103.2,103.24,103.04,103.04,214477.0,103.2,103.24,103.04,103.04,214477.0
2025-02-04 13:30:00,103.04,103.11,102.94,102.95,79515.0,103.04,103.11,102.94,102.95,79515.0
2025-02-04 13:40:00,102.95,103.11,102.92,103.09,73078.0,102.95,103.11,102.92,103.09,73078.0
2025-02-04 13:50:00,103.09,103.19,102.99,103.0,68332.0,103.09,103.19,102.99,103.0,68332.0
2025-02-04 14:00:00,103.0,103.23,102.95,103.2,104610.0,103.0,103.23,102.95,103.2,104610.0
2025-02-04 14:10:00,103.2,103.44,103.19,103.42,221748.0,103.2,103.44,103.19,103.42,221748.0
2025-02-04 14:20:00,103.43,103.6,103.42,103.55,152211.0,103.43,103.6,103.42,103.55,152211.0
2025-02-04 14:30:00,103.55,103.66,103.49,103.63,161052.0,103.55,103.66,103.49,103.63,161052.0
2025-02-04 14:40:00,103.64,103.7,103.41,103.7,128720.0,103.64,103.7,103.41,103.7,128720.0
2025-02-04 14:50:00,103.7,103.99,103.68,103.78,203381.0,103.7,103.99,103.68,103.78,203381.0
2025-02-04 15:00:00,103.78,103.78,103.47,103.54,102411.0,103.78,103.78,103.47,103.54,102411.0
2025-02-04 15:10:00,103.54,103.71,103.43,103.48,116988.0,103.54,103.71,103.43,103.48,116988.0
2025-02-04 15:20:00,103.47,103.47,103.24,103.34,146597.0,103.47,103.47,103.24,103.34,146597.0
2025-02-04 15:30:00,103.32,103.63,103.3,103.6,146137.0,103.32,103.63,103.3,103.6,146137.0
2025-02-04 15:40:00,103.6,103.62,103.37,103.41,188944.0,103.6,103.62,103.37,103.41,188944.0
2025-02-04 15:50:00,103.4,103.64,103.26,103.48,508593.0,103.4,103.64,103.26,103.48,508593.0
2025-02-05 09:30:00,102.94,106.83,102.44,106.73,726834.0,102.94,106.83,102.44,106.73,726834.0
2025-02-05 09:40:00,106.68,107.17,105.46,105.83,318427.0,106.68,107.17,105.46,105.83,318427.0
2025-02-05 09:50:00,105.86,105.86,105.08,105.6,188321.0,105.86,105.86,105.08,105.6,188321.0
2025-02-05 10:00:00,105.62,106.16,105.44,105.48,206398.0,105.62,106.16,105.44,105.48,206398.0
2025-02-05 10:10:00,105.53,105.99,105.19,105.97,241792.0,105.53,105.99,105.19,105.97,241792.0
2025-02-05 10:20:00,105.95,106.21,105.62,106.08,179521.0,105.95,106.21,105.62,106.08,179521.0
2025-02-05 10:30:00,106.08,106.22,105.8,105.83,183748.0,106.08,106.22,105.8,105.83,183748.0
2025-02-05 10:40:00,105.84,106.15,105.56,105.85,107106.0,105.84,106.15,105.56,105.85,107106.0
2025-02-05 10:50:00,105.82,106.13,105.73,105.73,129237.0,105.82,106.13,105.73,105.73,129237.0
2025-02-05 11:00:00,105.74,105.74,104.99,104.99,171724.0,105.74,105.74,104.99,104.99,171724.0
2025-02-05 11:10:00,105.02,105.89,104.99,105.89,65567.0,105.02,105.89,104.99,105.89,65567.0
2025-02-05 11:20:00,105.92,105.92,105.66,105.77,59521.0,105.92,105.92,105.66,105.77,59521.0
2025-02-05 11:30:00,105.76,105.77,105.37,105.42,107054.0,105.76,105.77,105.37,105.42,107054.0
2025-02-05 11:40:00,105.39,105.5,105.22,105.31,48717.0,105.39,105.5,105.22,105.31,48717.0
2025-02-05 11:50:00,105.31,105.47,105.17,105.27,98889.0,105.31,105.47,105.17,105.27,98889.0
2025-02-05 12:00:00,105.25,105.38,105.24,105.32,53105.0,105.25,105.38,105.24,105.32,53105.0
2025-02-05 12:10:00,105.32,105.41,104.92,105.17,94477.0,105.32,105.41,104.92,105.17,94477.0
2025-02-05 12:20:00,105.18,105.26,105.0,105.14,47439.0,105.18,105.26,105.0,105.14,47439.0
2025-02-05 12:30:00,105.15,105.28,105.03,105.18,66164.0,105.15,105.28,105.03,105.18,66164.0
2025-02-05 12:40:00,105.19,105.22,105.06,105.15,46236.0,105.19,105.22,105.06,105.15,46236.0
2025-02-05 12:50:00,105.16,105.44,105.11,105.39,43485.0,105.16,105.44,105.11,105.39,43485.0
2025-02-05 13:00:00,105.39,105.46,105.08,105.09,101482.0,105.39,105.46,105.08,105.09,101482.0
2025-02-05 13:10:00,105.09,105.46,105.08,105.36,99971.0,105.09,105.46,105.08,105.36,99971.0
2025-02-05 13:20:00,105.36,105.44,105.33,105.39,55156.0,105.36,105.44,105.33,105.39,55156.0
2025-02-05 13:30:00,105.39,105.47,105.19,105.27,83752.0,105.39,105.47,105.19,105.27,83752.0
2025-02-05 13:40:00,105.28,105.53,105.25,105.53,84653.0,105.28,105.53,105.25,105.53,84653.0
2025-02-05 13:50:00,105.52,105.6,105.4,105.41,95420.0,105.52,105.6,105.4,105.41,95420.0
2025-02-05 14:00:00,105.43,105.5,105.08,105.34,110045.0,105.43,105.5,105.08,105.34,110045.0
2025-02-05 14:10:00,105.33,105.38,104.92,104.96,180016.0,105.33,105.38,104.92,104.96,180016.0
2025-02-05 14:20:00,104.94,105.13,104.92,105.04,81701.0,104.94,105.13,104.92,105.04,81701.0
2025-02-05 14:30:00,105.06,105.15,105.0,105.02,197774.0,105.06,105.15,105.0,105.02,197774.0
2025-02-05 14:40:00,105.03,105.21,105.01,105.14,98452.0,105.03,105.21,105.01,105.14,98452.0
2025-02-05 14:50:00,105.14,105.14,104.71,104.84,146743.0,105.14,105.14,104.71,104.84,146743.0
2025-02-05 15:00:00,104.84,105.08,104.69,105.08,91532.0,104.84,105.08,104.69,105.08,91532.0
2025-02-05 15:10:00,105.07,105.25,105.03,105.2,75217.0,105.07,105.25,105.03,105.2,75217.0
2025-02-05 15:20:00,105.19,105.51,105.17,105.47,195393.0,105.19,105.51,105.17,105.47,195393.0
2025-02-05 15:30:00,105.45,105.57,105.34,105.55,103337.0,105.45,105.57,105.34,105.55,103337.0
2025-02-05 15:40:00,105.56,105.57,104.82,104.82,265725.0,105.56,105.57,104.82,104.82,265725.0
2025-02-05 15:50:00,104.82,105.24,104.64,104.94,718148.0,104.82,105.24,104.64,104.94,718148.0
2025-02-06 09:30:00,105.72,105.9,105.0,105.19,229033.0,105.72,105.9,105.0,105.19,229033.0
2025-02-06 09:40:00,105.03,105.45,104.76,105.23,93581.0,105.03,105.45,104.76,105.23,93581.0
2025-02-06 09:50:00,105.26,105.49,105.13,105.41,102277.0,105.26,105.49,105.13,105.41,102277.0
2025-02-06 10:00:00,105.41,105.45,104.99,105.01,111816.0,105.41,105.45,104.99,105.01,111816.0
2025-02-06 10:10:00,105.01,105.23,104.95,104.97,79360.0,105.01,105.23,104.95,104.97,79360.0
2025-02-06 10:20:00,104.97,105.14,104.88,104.99,44423.0,104.97,105.14,104.88,104.99,44423.0
2025-02-06 10:30:00,104.99,105.23,104.93,105.06,61056.0,104.99,105.23,104.93,105.06,61056.0
2025-02-06 10:40:00,105.07,105.25,104.82,104.91,106861.0,105.07,105.25,104.82,104.91,106861.0
2025-02-06 10:50:00,104.91,105.16,104.91,105.09,113227.0,104.91,105.16,104.91,105.09,113227.0
2025-02-06 11:00:00,105.07,105.19,104.94,104.96,90234.0,105.07,105.19,104.94,104.96,90234.0
2025-02-06 11:10:00,104.96,105.27,104.88,105.23,104134.0,104.96,105.27,104.88,105.23,104134.0
2025-02-06 11:20:00,105.23,105.44,105.17,105.29,116953.0,105.23,105.44,105.17,105.29,116953.0
2025-02-06 11:30:00,105.29,105.47,105.0,105.19,68898.0,105.29,105.47,105.0,105.19,68898.0
2025-02-06 11:40:00,105.2,105.4,105.14,105.4,64026.0,105.2,105.4,105.14,105.4,64026.0
2025-02-06 11:50:00,105.41,105.5,105.33,105.37,68442.0,105.41,105.5,105.33,105.37,68442.0
2025-02-06 12:00:00,105.33,105.36,105.24,105.32,54689.0,105.33,105.36,105.24,105.32,54689.0
2025-02-06 12:10:00,105.32,105.34,105.23,105.32,84971.0,105.32,105.34,105.23,105.32,84971.0
2025-02-06 12:20:00,105.32,105.39,105.28,105.36,53118.0,105.32,105.39,105.28,105.36,53118.0
2025-02-06 12:30:00,105.36,105.44,105.28,105.3,73442.0,105.36,105.44,105.28,105.3,73442.0
2025-02-06 12:40:00,105.3,105.32,105.15,105.17,76379.0,105.3,105.32,105.15,105.17,76379.0
2025-02-06 12:50:00,105.17,105.31,105.15,105.26,83386.0,105.17,105.31,105.15,105.26,83386.0
2025-02-06 13:00:00,105.25,105.31,105.15,105.15,33377.0,105.25,105.31,105.15,105.15,33377.0
2025-02-06 13:10:00,105.19,105.29,105.18,105.24,36149.0,105.19,105.29,105.18,105.24,36149.0
2025-02-06 13:20:00,105.24,105.41,105.22,105.33,65070.0,105.24,105.41,105.22,105.33,65070.0
2025-02-06 13:30:00,105.33,105.5,105.29,105.42,61225.0,105.33,105.5,105.29,105.42,61225.0
2025-02-06 13:40:00,105.42,105.42,105.21,105.28,92371.0,105.42,105.42,105.21,105.28,92371.0
2025-02-06 13:50:00,105.28,105.61,105.23,105.58,94618.0,105.28,105.61,105.23,105.58,94618.0
2025-02-06 14:00:00,105.58,105.73,105.54,105.56,85433.0,105.58,105.73,105.54,105.56,85433.0
2025-02-06 14:10:00,105.57,105.62,105.32,105.35,45968.0,105.57,105.62,105.32,105.35,45968.0
2025-02-06 14:20:00,105.34,105.35,105.13,105.21,72990.0,105.34,105.35,105.13,105.21,72990.0
2025-02-06 14:30:00,105.21,105.21,105.03,105.16,49790.0,105.21,105.21,105.03,105.16,49790.0
2025-02-06 14:40:00,105.14,105.21,105.05,105.17,108142.0,105.14,105.21,105.05,105.17,108142.0
2025-02-06 14:50:00,105.16,105.17,104.8,104.8,77102.0,105.16,105.17,104.8,104.8,77102.0
2025-02-06 15:00:00,104.81,105.03,104.73,105.01,82599.0,104.81,105.03,104.73,105.01,82599.0
2025-02-06 15:10:00,105.0,105.1,104.97,104.98,113773.0,105.0,105.1,104.97,104.98,113773.0
2025-02-06 15:20:00,104.98,105.04,104.96,105.0,60307.0,104.98,105.04,104.96,105.0,60307.0
2025-02-06 15:30:00,104.99,105.03,104.93,105.0,110844.0,104.99,105.03,104.93,105.0,110844.0
2025-02-06 15:40:00,104.99,105.01,104.93,105.01,128233.0,104.99,105.01,104.93,105.01,128233.0
2025-02-06 15:50:00,105.02,105.21,104.96,105.0,465371.0,105.02,105.21,104.96,105.0,465371.0
2025-02-07 09:30:00,104.75,105.0,104.29,104.71,416388.0,104.75,105.0,104.29,104.71,416388.0
2025-02-07 09:40:00,104.77,105.4,104.69,105.28,168845.0,104.77,105.4,104.69,105.28,168845.0
2025-02-07 09:50:00,105.28,105.7,105.22,105.65,95979.0,105.28,105.7,105.22,105.65,95979.0
2025-02-07 10:00:00,105.58,105.65,105.22,105.47,128879.0,105.58,105.65,105.22,105.47,128879.0
2025-02-07 10:10:00,105.47,105.59,105.24,105.49,91347.0,105.47,105.59,105.24,105.49,91347.0
2025-02-07 10:20:00,105.5,105.55,105.2,105.33,168063.0,105.5,105.55,105.2,105.33,168063.0
2025-02-07 10:30:00,105.33,105.52,105.32,105.41,87578.0,105.33,105.52,105.32,105.41,87578.0
2025-02-07 10:40:00,105.41,105.44,105.22,105.4,61091.0,105.41,105.44,105.22,105.4,61091.0
2025-02-07 10:50:00,105.37,105.56,105.1,105.25,128316.0,105.37,105.56,105.1,105.25,128316.0
2025-02-07 11:00:00,105.21,105.55,105.16,105.48,59701.0,105.21,105.55,105.16,105.48,59701.0
2025-02-07 11:10:00,105.45,105.81,105.42,105.71,51892.0,105.45,105.81,105.42,105.71,51892.0
2025-02-07 11:20:00,105.72,105.81,105.38,105.39,81867.0,105.72,105.81,105.38,105.39,81867.0
2025-02-07 11:30:00,105.39,105.56,105.39,105.52,64051.0,105.39,105.56,105.39,105.52,64051.0
2025-02-07 11:40:00,105.51,105.64,105.45,105.48,68367.0,105.51,105.64,105.45,105.48,68367.0
2025-02-07 11:50:00,105.47,105.61,105.45,105.56,74412.0,105.47,105.61,105.45,105.56,74412.0
2025-02-07 12:00:00,105.56,105.65,105.4,105.56,50545.0,105.56,105.65,105.4,105.56,50545.0
2025-02-07 12:10:00,105.56,105.59,105.35,105.44,66753.0,105.56,105.59,105.35,105.44,66753.0
2025-02-07 12:20:00,105.44,105.54,105.39,105.5,42724.0,105.44,105.54,105.39,105.5,42724.0
2025-02-07 12:30:00,105.46,105.57,105.39,105.55,46383.0,105.46,105.57,105.39,105.55,46383.0
2025-02-07 12:40:00,105.53,105.55,105.43,105.54,75643.0,105.53,105.55,105.43,105.54,75643.0
2025-02-07 12:50:00,105.52,105.54,105.39,105.48,34456.0,105.52,105.54,105.39,105.48,34456.0
2025-02-07 13:00:00,105.46,105.6,105.39,105.56,27520.0,105.46,105.6,105.39,105.56,27520.0
2025-02-07 13:10:00,105.56,105.62,105.54,105.62,29307.0,105.56,105.62,105.54,105.62,29307.0
2025-02-07 13:20:00,105.61,105.65,105.55,105.63,37836.0,105.61,105.65,105.55,105.63,37836.0
2025-02-07 13:30:00,105.63,105.92,105.62,105.9,46559.0,105.63,105.92,105.62,105.9,46559.0
2025-02-07 13:40:00,105.9,105.92,105.59,105.63,44978.0,105.9,105.92,105.59,105.63,44978.0
2025-02-07 13:50:00,105.63,105.66,105.46,105.48,58848.0,105.63,105.66,105.46,105.48,58848.0
2025-02-07 14:00:00,105.48,105.56,105.37,105.4,72493.0,105.48,105.56,105.37,105.4,72493.0
2025-02-07 14:10:00,105.42,105.42,105.32,105.39,41129.0,105.42,105.42,105.32,105.39,41129.0
2025-02-07 14:20:00,105.38,105.4,105.18,105.19,90840.0,105.38,105.4,105.18,105.19,90840.0
2025-02-07 14:30:00,105.18,105.42,105.15,105.39,71148.0,105.18,105.42,105.15,105.39,71148.0
2025-02-07 14:40:00,105.4,105.4,105.26,105.28,60965.0,105.4,105.4,105.26,105.28,60965.0
2025-02-07 14:50:00,105.28,105.31,105.16,105.22,60660.0,105.28,105.31,105.16,105.22,60660.0
2025-02-07 15:00:00,105.22,105.27,105.17,105.23,80789.0,105.22,105.27,105.17,105.23,80789.0
2025-02-07 15:10:00,105.22,105.27,105.14,105.25,71464.0,105.22,105.27,105.14,105.25,71464.0
2025-02-07 15:20:00,105.25,105.34,105.2,105.3,68992.0,105.25,105.34,105.2,105.3,68992.0
2025-02-07 15:30:00,105.3,105.37,105.21,105.23,77865.0,105.3,105.37,105.21,105.23,77865.0
2025-02-07 15:40:00,105.23,105.35,105.17,105.34,77970.0,105.23,105.35,105.17,105.34,77970.0
2025-02-07 15:50:00,105.35,105.41,105.21,105.28,302835.0,105.35,105.41,105.21,105.28,302835.0
2025-02-10 09:30:00,105.72,106.17,105.55,105.73,208352.0,105.72,106.17,105.55,105.73,208352.0
2025-02-10 09:40:00,105.74,105.8,105.35,105.35,80170.0,105.74,105.8,105.35,105.35,80170.0
2025-02-10 09:50:00,105.4,105.57,105.27,105.52,34658.0,105.4,105.57,105.27,105.52,34658.0
2025-02-10 10:00:00,105.53,105.64,105.32,105.49,92190.0,105.53,105.64,105.32,105.49,92190.0
2025-02-10 10:10:00,105.52,105.83,105.43,105.75,80549.0,105.52,105.83,105.43,105.75,80549.0
2025-02-10 10:20:00,105.75,105.9,105.59,105.88,110242.0,105.75,105.9,105.59,105.88,110242.0
2025-02-10 10:30:00,105.88,106.04,105.85,106.03,38761.0,105.88,106.04,105.85,106.03,38761.0
2025-02-10 10:40:00,106.03,106.06,105.91,106.04,41700.0,106.03,106.06,105.91,106.04,41700.0
2025-02-10 10:50:00,106.04,106.26,106.01,106.12,91722.0,106.04,106.26,106.01,106.12,91722.0
2025-02-10 11:00:00,106.12,106.25,106.06,106.25,103464.0,106.12,106.25,106.06,106.25,103464.0
2025-02-10 11:10:00,106.23,106.25,105.85,105.9,79225.0,106.23,106.25,105.85,105.9,79225.0
2025-02-10 11:20:00,105.91,105.98,105.78,105.84,55126.0,105.91,105.98,105.78,105.84,55126.0
2025-02-10 11:30:00,105.84,106.02,105.84,106.01,73841.0,105.84,106.02,105.84,106.01,73841.0
2025-02-10 11:40:00,106.01,106.12,105.98,106.11,33664.0,106.01,106.12,105.98,106.11,33664.0
2025-02-10 11:50:00,106.12,106.14,106.01,106.09,49578.0,106.12,106.14,106.01,106.09,49578.0
2025-02-10 12:00:00,106.09,106.16,105.98,105.99,69375.0,106.09,106.16,105.98,105.99,69375.0
2025-02-10 12:10:00,106.0,106.03,105.93,106.03,30131.0,106.0,106.03,105.93,106.03,30131.0
2025-02-10 12:20:00,106.03,106.05,105.89,105.9,37051.0,106.03,106.05,105.89,105.9,37051.0
2025-02-10 12:30:00,105.9,106.01,105.85,106.0,28608.0,105.9,106.01,105.85,106.0,28608.0
2025-02-10 12:40:00,106.0,106.07,105.92,105.94,27600.0,106.0,106.07,105.92,105.94,27600.0
2025-02-10 12:50:00,105.94,106.04,105.93,106.02,45447.0,105.94,106.04,105.93,106.02,45447.0
2025-02-10 13:00:00,106.01,106.03,105.88,105.92,36161.0,106.01,106.03,105.88,105.92,36161.0
2025-02-10 13:10:00,105.92,106.06,105.92,106.02,34599.0,105.92,106.06,105.92,106.02,34599.0
2025-02-10 13:20:00,106.01,106.03,105.95,105.95,34982.0,106.01,106.03,105.95,105.95,34982.0
2025-02-10 13:30:00,105.96,106.06,105.91,106.06,40549.0,105.96,106.06,105.91,106.06,40549.0
2025-02-10 13:40:00,106.06,106.07,106.01,106.06,18591.0,106.06,106.07,106.01,106.06,18591.0
2025-02-10 13:50:00,106.06,106.06,105.97,105.98,54834.0,106.06,106.06,105.97,105.98,54834.0
2025-02-10 14:00:00,105.98,106.04,105.94,106.02,29927.0,105.98,106.04,105.94,106.02,29927.0
2025-02-10 14:10:00,106.02,106.05,105.99,106.02,39783.0,106.02,106.05,105.99,106.02,39783.0
2025-02-10 14:20:00,106.02,106.1,106.01,106.05,65859.0,106.02,106.1,106.01,106.05,65859.0
2025-02-10 14:30:00,106.06,106.1,106.03,106.07,28112.0,106.06,106.1,106.03,106.07,28112.0
2025-02-10 14:40:00,106.07,106.09,105.99,106.06,30124.0,106.07,106.09,105.99,106.06,30124.0
2025-02-10 14:50:00,106.06,106.19,106.05,106.15,65883.0,106.06,106.19,106.05,106.15,65883.0
2025-02-10 15:00:00,106.15,106.26,106.13,106.19,113994.0,106.15,106.26,106.13,106.19,113994.0
2025-02-10 15:10:00,106.19,106.24,106.14,106.23,75630.0,106.19,106.24,106.14,106.23,75630.0
2025-02-10 15:20:00,106.23,106.32,106.18,106.26,118070.0,106.23,106.32,106.18,106.26,118070.0
2025-02-10 15:30:00,106.26,106.26,105.97,106.06,76623.0,106.26,106.26,105.97,106.06,76623.0
2025-02-10 15:40:00,106.06,106.14,106.0,106.12,110851.0,106.06,106.14,106.0,106.12,110851.0
2025-02-10 15:50:00,106.12,106.32,106.04,106.19,501318.0,106.12,106.32,106.04,106.19,501318.0
2025-02-11 09:30:00,105.89,106.15,105.34,105.4,151000.0,105.89,106.15,105.34,105.4,151000.0
2025-02-11 09:40:00,105.44,105.74,105.4,105.66,98086.0,105.44,105.74,105.4,105.66,98086.0
2025-02-11 09:50:00,105.65,105.75,105.25,105.36,41668.0,105.65,105.75,105.25,105.36,41668.0
2025-02-11 10:00:00,105.31,105.56,105.31,105.54,60681.0,105.31,105.56,105.31,105.54,60681.0
2025-02-11 10:10:00,105.54,105.68,105.53,105.63,28476.0,105.54,105.68,105.53,105.63,28476.0
2025-02-11 10:20:00,105.63,105.71,105.57,105.66,59710.0,105.63,105.71,105.57,105.66,59710.0
2025-02-11 10:30:00,105.65,105.74,105.54,105.74,44618.0,105.65,105.74,105.54,105.74,44618.0
2025-02-11 10:40:00,105.72,105.86,105.61,105.84,56733.0,105.72,105.86,105.61,105.84,56733.0
2025-02-11 10:50:00,105.85,105.89,105.79,105.82,38238.0,105.85,105.89,105.79,105.82,38238.0
2025-02-11 11:00:00,105.82,105.82,105.6,105.67,32644.0,105.82,105.82,105.6,105.67,32644.0
2025-02-11 11:10:00,105.63,105.63,105.46,105.51,92103.0,105.63,105.63,105.46,105.51,92103.0
2025-02-11 11:20:00,105.51,105.71,105.48,105.64,72552.0,105.51,105.71,105.48,105.64,72552.0
2025-02-11 11:30:00,105.64,105.66,105.45,105.59,56156.0,105.64,105.66,105.45,105.59,56156.0
2025-02-11 11:40:00,105.61,105.61,105.46,105.54,28211.0,105.61,105.61,105.46,105.54,28211.0
2025-02-11 11:50:00,105.54,105.58,105.51,105.51,29840.0,105.54,105.58,105.51,105.51,29840.0
2025-02-11 12:00:00,105.51,105.66,105.5,105.59,54503.0,105.51,105.66,105.5,105.59,54503.0
2025-02-11 12:10:00,105.59,105.69,105.5,105.66,23343.0,105.59,105.69,105.5,105.66,23343.0
2025-02-11 12:20:00,105.66,105.74,105.61,105.68,30141.0,105.66,105.74,105.61,105.68,30141.0
2025-02-11 12:30:00,105.68,105.69,105.48,105.61,32620.0,105.68,105.69,105.48,105.61,32620.0
2025-02-11 12:40:00,105.62,105.64,105.54,105.61,36983.0,105.62,105.64,105.54,105.61,36983.0
2025-02-11 12:50:00,105.61,105.65,105.58,105.62,29574.0,105.61,105.65,105.58,105.62,29574.0
2025-02-11 13:00:00,105.64,105.66,105.59,105.64,22745.0,105.64,105.66,105.59,105.64,22745.0
2025-02-11 13:10:00,105.65,105.78,105.64,105.71,36413.0,105.65,105.78,105.64,105.71,36413.0
2025-02-11 13:20:00,105.72,105.75,105.63,105.65,31913.0,105.72,105.75,105.63,105.65,31913.0
2025-02-11 13:30:00,105.65,105.85,105.65,105.81,40883.0,105.65,105.85,105.65,105.81,40883.0
2025-02-11 13:40:00,105.82,105.89,105.82,105.86,25924.0,105.82,105.89,105.82,105.86,25924.0
2025-02-11 13:50:00,105.84,105.89,105.79,105.86,51987.0,105.84,105.89,105.79,105.86,51987.0
2025-02-11 14:00:00,105.85,105.97,105.81,105.93,73448.0,105.85,105.97,105.81,105.93,73448.0
2025-02-11 14:10:00,105.93,105.94,105.84,105.89,37714.0,105.93,105.94,105.84,105.89,37714.0
2025-02-11 14:20:00,105.9,106.04,105.88,106.04,48569.0,105.9,106.04,105.88,106.04,48569.0
2025-02-11 14:30:00,106.03,106.07,106.0,106.07,24244.0,106.03,106.07,106.0,106.07,24244.0
2025-02-11 14:40:00,106.07,106.15,106.0,106.03,81508.0,106.07,106.15,106.0,106.03,81508.0
2025-02-11 14:50:00,106.04,106.06,105.98,105.99,63224.0,106.04,106.06,105.98,105.99,63224.0
2025-02-11 15:00:00,106.0,106.01,105.95,105.96,46562.0,106.0,106.01,105.95,105.96,46562.0
2025-02-11 15:10:00,105.96,105.98,105.88,105.97,43322.0,105.96,105.98,105.88,105.97,43322.0
2025-02-11 15:20:00,105.96,106.0,105.9,105.93,67356.0,105.96,106.0,105.9,105.93,67356.0
2025-02-11 15:30:00,105.93,105.98,105.81,105.81,68567.0,105.93,105.98,105.81,105.81,68567.0
2025-02-11 15:40:00,105.81,105.87,105.78,105.83,85621.0,105.81,105.87,105.78,105.83,85621.0
2025-02-11 15:50:00,105.84,106.09,105.73,105.96,477373.0,105.84,106.09,105.73,105.96,477373.0
2025-02-12 09:30:00,105.24,105.33,104.8,104.99,138025.0,105.24,105.33,104.8,104.99,138025.0
2025-02-12 09:40:00,105.01,105.33,104.77,105.15,58431.0,105.01,105.33,104.77,105.15,58431.0
2025-02-12 09:50:00,105.11,105.28,104.92,104.94,81514.0,105.11,105.28,104.92,104.94,81514.0
2025-02-12 10:00:00,104.94,104.99,104.75,104.89,74035.0,104.94,104.99,104.75,104.89,74035.0
2025-02-12 10:10:00,104.89,105.18,104.88,105.13,59762.0,104.89,105.18,104.88,105.13,59762.0
2025-02-12 10:20:00,105.13,105.41,105.08,105.27,65908.0,105.13,105.41,105.08,105.27,65908.0
2025-02-12 10:30:00,105.23,105.48,105.2,105.4,75825.0,105.23,105.48,105.2,105.4,75825.0
2025-02-12 10:40:00,105.44,105.6,105.36,105.54,49841.0,105.44,105.6,105.36,105.54,49841.0
2025-02-12 10:50:00,105.55,105.7,105.53,105.65,22902.0,105.55,105.7,105.53,105.65,22902.0
2025-02-12 11:00:00,105.65,105.72,105.54,105.69,34719.0,105.65,105.72,105.54,105.69,34719.0
2025-02-12 11:10:00,105.66,105.69,105.51,105.52,25390.0,105.66,105.69,105.51,105.52,25390.0
2025-02-12 11:20:00,105.56,105.62,105.46,105.51,70690.0,105.56,105.62,105.46,105.51,70690.0
2025-02-12 11:30:00,105.51,105.73,105.46,105.58,103859.0,105.51,105.73,105.46,105.58,103859.0
2025-02-12 11:40:00,105.61,105.86,105.57,105.83,117612.0,105.61,105.86,105.57,105.83,117612.0
2025-02-12 11:50:00,105.86,106.09,105.78,106.03,38424.0,105.86,106.09,105.78,106.03,38424.0
2025-02-12 12:00:00,106.07,106.16,105.97,106.07,58329.0,106.07,106.16,105.97,106.07,58329.0
2025-02-12 12:10:00,106.04,106.08,105.96,106.03,21686.0,106.04,106.08,105.96,106.03,21686.0
2025-02-12 12:20:00,106.05,106.14,106.0,106.14,38889.0,106.05,106.14,106.0,106.14,38889.0
2025-02-12 12:30:00,106.12,106.2,106.04,106.04,59592.0,106.12,106.2,106.04,106.04,59592.0
2025-02-12 12:40:00,106.06,106.12,105.95,106.08,76741.0,106.06,106.12,105.95,106.08,76741.0
2025-02-12 12:50:00,106.06,106.06,105.92,105.95,43494.0,106.06,106.06,105.92,105.95,43494.0
2025-02-12 13:00:00,105.95,106.03,105.91,105.95,58791.0,105.95,106.03,105.91,105.95,58791.0
2025-02-12 13:10:00,105.95,106.01,105.84,105.87,35957.0,105.95,106.01,105.84,105.87,35957.0
2025-02-12 13:20:00,105.88,105.93,105.66,105.73,62735.0,105.88,105.93,105.66,105.73,62735.0
2025-02-12 13:30:00,105.73,105.8,105.68,105.77,49164.0,105.73,105.8,105.68,105.77,49164.0
2025-02-12 13:40:00,105.75,105.8,105.65,105.69,41844.0,105.75,105.8,105.65,105.69,41844.0
2025-02-12 13:50:00,105.69,105.71,105.5,105.5,44732.0,105.69,105.71,105.5,105.5,44732.0
2025-02-12 14:00:00,105.53,105.58,105.34,105.38,111364.0,105.53,105.58,105.34,105.38,111364.0
2025-02-12 14:10:00,105.35,105.39,105.32,105.36,41199.0,105.35,105.39,105.32,105.36,41199.0
2025-02-12 14:20:00,105.36,105.59,105.34,105.55,48589.0,105.36,105.59,105.34,105.55,48589.0
2025-02-12 14:30:00,105.57,105.57,105.34,105.42,58526.0,105.57,105.57,105.34,105.42,58526.0
2025-02-12 14:40:00,105.45,105.55,105.39,105.52,41676.0,105.45,105.55,105.39,105.52,41676.0
2025-02-12 14:50:00,105.54,105.56,105.33,105.36,55317.0,105.54,105.56,105.33,105.36,55317.0
2025-02-12 15:00:00,105.36,105.56,105.26,105.52,132783.0,105.36,105.56,105.26,105.52,132783.0
2025-02-12 15:10:00,105.52,105.6,105.49,105.56,43269.0,105.52,105.6,105.49,105.56,43269.0
2025-02-12 15:20:00,105.55,105.7,105.55,105.68,119081.0,105.55,105.7,105.55,105.68,119081.0
2025-02-12 15:30:00,105.67,105.8,105.66,105.67,115779.0,105.67,105.8,105.66,105.67,115779.0
2025-02-12 15:40:00,105.67,105.75,105.56,105.64,128565.0,105.67,105.75,105.56,105.64,128565.0
2025-02-12 15:50:00,105.66,105.82,105.64,105.8,393218.0,105.66,105.82,105.64,105.8,393218.0
2025-02-13 09:30:00,105.98,106.11,105.47,105.48,121749.0,105.98,106.11,105.47,105.48,121749.0
2025-02-13 09:40:00,105.47,105.91,105.47,105.7,39949.0,105.47,105.91,105.47,105.7,39949.0
2025-02-13 09:50:00,105.78,105.83,105.5,105.83,29350.0,105.78,105.83,105.5,105.83,29350.0
2025-02-13 10:00:00,105.8,105.96,105.67,105.79,53079.0,105.8,105.96,105.67,105.79,53079.0
2025-02-13 10:10:00,105.8,105.89,105.71,105.86,31482.0,105.8,105.89,105.71,105.86,31482.0
2025-02-13 10:20:00,105.89,106.01,105.77,106.0,32000.0,105.89,106.01,105.77,106.0,32000.0
2025-02-13 10:30:00,105.98,106.05,105.82,105.91,46176.0,105.98,106.05,105.82,105.91,46176.0
2025-02-13 10:40:00,105.9,105.95,105.73,105.92,32066.0,105.9,105.95,105.73,105.92,32066.0
2025-02-13 10:50:00,105.91,106.01,105.9,105.94,47082.0,105.91,106.01,105.9,105.94,47082.0
2025-02-13 11:00:00,105.95,105.99,105.87,105.93,48440.0,105.95,105.99,105.87,105.93,48440.0
2025-02-13 11:10:00,105.93,105.97,105.84,105.93,36200.0,105.93,105.97,105.84,105.93,36200.0
2025-02-13 11:20:00,105.93,105.99,105.64,105.67,68817.0,105.93,105.99,105.64,105.67,68817.0
2025-02-13 11:30:00,105.67,105.69,105.5,105.52,48411.0,105.67,105.69,105.5,105.52,48411.0
2025-02-13 11:40:00,105.53,105.59,105.36,105.41,61987.0,105.53,105.59,105.36,105.41,61987.0
2025-02-13 11:50:00,105.42,105.45,105.28,105.37,102603.0,105.42,105.45,105.28,105.37,102603.0
2025-02-13 12:00:00,105.36,105.39,105.24,105.36,49911.0,105.36,105.39,105.24,105.36,49911.0
2025-02-13 12:10:00,105.37,105.4,105.28,105.29,47429.0,105.37,105.4,105.28,105.29,47429.0
2025-02-13 12:20:00,105.29,105.32,105.23,105.27,72145.0,105.29,105.32,105.23,105.27,72145.0
2025-02-13 12:30:00,105.29,105.41,105.08,105.14,131852.0,105.29,105.41,105.08,105.14,131852.0
2025-02-13 12:40:00,105.13,105.17,105.04,105.12,112522.0,105.13,105.17,105.04,105.12,112522.0
2025-02-13 12:50:00,105.11,105.12,104.97,105.02,313489.0,105.11,105.12,104.97,105.02,313489.0
2025-02-13 13:00:00,105.04,105.24,104.94,105.19,123413.0,105.04,105.24,104.94,105.19,123413.0
2025-02-13 13:10:00,105.18,105.24,105.11,105.15,99925.0,105.18,105.24,105.11,105.15,99925.0
2025-02-13 13:20:00,105.17,105.34,105.09,105.22,103920.0,105.17,105.34,105.09,105.22,103920.0
2025-02-13 13:30:00,105.22,105.26,105.13,105.16,56022.0,105.22,105.26,105.13,105.16,56022.0
2025-02-13 13:40:00,105.2,105.21,104.99,105.04,145708.0,105.2,105.21,104.99,105.04,145708.0
2025-02-13 13:50:00,105.02,105.12,104.97,105.06,259584.0,105.02,105.12,104.97,105.06,259584.0
2025-02-13 14:00:00,105.07,105.23,105.06,105.2,83069.0,105.07,105.23,105.06,105.2,83069.0
2025-02-13 14:10:00,105.2,105.28,105.16,105.28,100132.0,105.2,105.28,105.16,105.28,100132.0
2025-02-13 14:20:00,105.27,105.4,105.25,105.36,57570.0,105.27,105.4,105.25,105.36,57570.0
2025-02-13 14:30:00,105.36,105.41,105.28,105.29,94178.0,105.36,105.41,105.28,105.29,94178.0
2025-02-13 14:40:00,105.3,105.44,105.23,105.36,236470.0,105.3,105.44,105.23,105.36,236470.0
2025-02-13 14:50:00,105.36,105.61,105.33,105.49,123951.0,105.36,105.61,105.33,105.49,123951.0
2025-02-13 15:00:00,105.51,105.72,105.48,105.55,101623.0,105.51,105.72,105.48,105.55,101623.0
2025-02-13 15:10:00,105.57,105.9,105.55,105.89,73650.0,105.57,105.9,105.55,105.89,73650.0
2025-02-13 15:20:00,105.91,105.93,105.68,105.73,69054.0,105.91,105.93,105.68,105.73,69054.0
2025-02-13 15:30:00,105.74,105.94,105.72,105.93,98965.0,105.74,105.94,105.72,105.93,98965.0
2025-02-13 15:40:00,105.93,106.13,105.92,106.1,102034.0,105.93,106.13,105.92,106.1,102034.0
2025-02-13 15:50:00,106.11,106.27,106.06,106.12,584923.0,106.11,106.27,106.06,106.12,584923.0
2025-02-14 09:30:00,106.1,106.65,105.8,105.97,178143.0,106.1,106.65,105.8,105.97,178143.0
2025-02-14 09:40:00,105.93,106.13,105.83,106.13,87351.0,105.93,106.13,105.83,106.13,87351.0
2025-02-14 09:50:00,106.09,106.1,105.77,105.96,83171.0,106.09,106.1,105.77,105.96,83171.0
2025-02-14 10:00:00,105.97,106.55,105.97,106.47,63448.0,105.97,106.55,105.97,106.47,63448.0
2025-02-14 10:10:00,106.45,106.65,106.4,106.63,54056.0,106.45,106.65,106.4,106.63,54056.0
2025-02-14 10:20:00,106.63,106.72,106.5,106.59,54950.0,106.63,106.72,106.5,106.59,54950.0
2025-02-14 10:30:00,106.6,106.64,106.43,106.47,40568.0,106.6,106.64,106.43,106.47,40568.0
2025-02-14 10:40:00,106.47,106.61,106.42,106.46,32235.0,106.47,106.61,106.42,106.46,32235.0
2025-02-14 10:50:00,106.46,106.48,106.19,106.19,45867.0,106.46,106.48,106.19,106.19,45867.0
2025-02-14 11:00:00,106.22,106.39,106.22,106.38,41678.0,106.22,106.39,106.22,106.38,41678.0
2025-02-14 11:10:00,106.37,106.41,106.1,106.1,48637.0,106.37,106.41,106.1,106.1,48637.0
2025-02-14 11:20:00,106.1,106.2,106.03,106.04,42952.0,106.1,106.2,106.03,106.04,42952.0
2025-02-14 11:30:00,106.05,106.11,105.95,106.07,43402.0,106.05,106.11,105.95,106.07,43402.0
2025-02-14 11:40:00,106.07,106.08,105.92,105.96,32666.0,106.07,106.08,105.92,105.96,32666.0
2025-02-14 11:50:00,105.96,106.04,105.92,106.0,33575.0,105.96,106.04,105.92,106.0,33575.0
2025-02-14 12:00:00,106.01,106.02,105.96,106.02,34229.0,106.01,106.02,105.96,106.02,34229.0
2025-02-14 12:10:00,106.02,106.18,105.98,106.18,46945.0,106.02,106.18,105.98,106.18,46945.0
2025-02-14 12:20:00,106.15,106.38,106.15,106.29,45173.0,106.15,106.38,106.15,106.29,45173.0
2025-02-14 12:30:00,106.29,106.41,106.28,106.34,26817.0,106.29,106.41,106.28,106.34,26817.0
2025-02-14 12:40:00,106.33,106.5,106.32,106.46,26576.0,106.33,106.5,106.32,106.46,26576.0
2025-02-14 12:50:00,106.46,106.46,106.26,106.41,41506.0,106.46,106.46,106.26,106.41,41506.0
2025-02-14 13:00:00,106.43,106.66,106.43,106.58,89522.0,106.43,106.66,106.43,106.58,89522.0
2025-02-14 13:10:00,106.57,106.58,106.21,106.28,45194.0,106.57,106.58,106.21,106.28,45194.0
2025-02-14 13:20:00,106.27,106.42,106.27,106.39,80789.0,106.27,106.42,106.27,106.39,80789.0
2025-02-14 13:30:00,106.39,106.47,106.31,106.45,38642.0,106.39,106.47,106.31,106.45,38642.0
2025-02-14 13:40:00,106.44,106.55,106.43,106.52,20060.0,106.44,106.55,106.43,106.52,20060.0
2025-02-14 13:50:00,106.5,106.54,106.46,106.47,23050.0,106.5,106.54,106.46,106.47,23050.0
2025-02-14 14:00:00,106.48,106.55,106.44,106.47,21765.0,106.48,106.55,106.44,106.47,21765.0
2025-02-14 14:10:00,106.46,106.48,106.41,106.42,32421.0,106.46,106.48,106.41,106.42,32421.0
2025-02-14 14:20:00,106.43,106.45,106.36,106.42,23027.0,106.43,106.45,106.36,106.42,23027.0
2025-02-14 14:30:00,106.42,106.43,106.32,106.34,42763.0,106.42,106.43,106.32,106.34,42763.0
2025-02-14 14:40:00,106.34,106.36,106.28,106.3,59265.0,106.34,106.36,106.28,106.3,59265.0
2025-02-14 14:50:00,106.3,106.5,106.29,106.49,29305.0,106.3,106.5,106.29,106.49,29305.0
2025-02-14 15:00:00,106.5,106.54,106.41,106.47,31962.0,106.5,106.54,106.41,106.47,31962.0
2025-02-14 15:10:00,106.47,106.59,106.43,106.48,50017.0,106.47,106.59,106.43,106.48,50017.0
2025-02-14 15:20:00,106.47,106.48,106.32,106.32,44280.0,106.47,106.48,106.32,106.32,44280.0
2025-02-14 15:30:00,106.33,106.42,106.31,106.36,70146.0,106.33,106.42,106.31,106.36,70146.0
2025-02-14 15:40:00,106.38,106.38,106.18,106.22,71086.0,106.38,106.38,106.18,106.22,71086.0
2025-02-14 15:50:00,106.22,106.31,106.06,106.11,274780.0,106.22,106.31,106.06,106.11,274780.0
2025-02-18 09:30:00,103.69,105.09,102.91,104.18,661150.0,103.69,105.09,102.91,104.18,661150.0
2025-02-18 09:40:00,104.19,105.21,104.19,105.13,149830.0,104.19,105.21,104.19,105.13,149830.0
2025-02-18 09:50:00,105.04,105.12,104.64,104.92,80772.0,105.04,105.12,104.64,104.92,80772.0
2025-02-18 10:00:00,104.93,105.23,104.71,105.15,122873.0,104.93,105.23,104.71,105.15,122873.0
2025-02-18 10:10:00,105.2,105.41,105.18,105.38,61469.0,105.2,105.41,105.18,105.38,61469.0
2025-02-18 10:20:00,105.33,105.38,105.19,105.28,47277.0,105.33,105.38,105.19,105.28,47277.0
2025-02-18 10:30:00,105.33,105.49,105.17,105.44,55779.0,105.33,105.49,105.17,105.44,55779.0
2025-02-18 10:40:00,105.45,105.61,105.4,105.41,60115.0,105.45,105.61,105.4,105.41,60115.0
2025-02-18 10:50:00,105.43,105.66,105.39,105.64,56762.0,105.43,105.66,105.39,105.64,56762.0
2025-02-18 11:00:00,105.63,105.72,105.47,105.48,72489.0,105.63,105.72,105.47,105.48,72489.0
2025-02-18 11:10:00,105.48,105.49,105.27,105.36,75158.0,105.48,105.49,105.27,105.36,75158.0
2025-02-18 11:20:00,105.37,105.39,105.28,105.29,67000.0,105.37,105.39,105.28,105.29,67000.0
2025-02-18 11:30:00,105.29,105.3,104.9,105.12,143055.0,105.29,105.3,104.9,105.12,143055.0
2025-02-18 11:40:00,105.12,105.18,105.04,105.09,56111.0,105.12,105.18,105.04,105.09,56111.0
2025-02-18 11:50:00,105.11,105.23,105.07,105.12,79775.0,105.11,105.23,105.07,105.12,79775.0
2025-02-18 12:00:00,105.12,105.18,105.0,105.14,42602.0,105.12,105.18,105.0,105.14,42602.0
2025-02-18 12:10:00,105.15,105.15,105.05,105.11,59055.0,105.15,105.15,105.05,105.11,59055.0
2025-02-18 12:20:00,105.11,105.21,105.08,105.13,49802.0,105.11,105.21,105.08,105.13,49802.0
2025-02-18 12:30:00,105.16,105.23,105.07,105.08,85954.0,105.16,105.23,105.07,105.08,85954.0
2025-02-18 12:40:00,105.07,105.17,105.05,105.11,68229.0,105.07,105.17,105.05,105.11,68229.0
2025-02-18 12:50:00,105.11,105.36,105.1,105.23,65888.0,105.11,105.36,105.1,105.23,65888.0
2025-02-18 13:00:00,105.23,105.41,105.18,105.27,62931.0,105.23,105.41,105.18,105.27,62931.0
2025-02-18 13:10:00,105.29,105.29,105.15,105.19,36925.0,105.29,105.29,105.15,105.19,36925.0
2025-02-18 13:20:00,105.19,105.25,105.1,105.21,56246.0,105.19,105.25,105.1,105.21,56246.0
2025-02-18 13:30:00,105.2,105.24,105.1,105.15,31831.0,105.2,105.24,105.1,105.15,31831.0
2025-02-18 13:40:00,105.14,105.26,105.1,105.25,50300.0,105.14,105.26,105.1,105.25,50300.0
2025-02-18 13:50:00,105.26,105.42,105.25,105.38,35197.0,105.26,105.42,105.25,105.38,35197.0
2025-02-18 14:00:00,105.35,105.4,105.05,105.17,38172.0,105.35,105.4,105.05,105.17,38172.0
2025-02-18 14:10:00,105.15,105.2,105.13,105.17,72234.0,105.15,105.2,105.13,105.17,72234.0
2025-02-18 14:20:00,105.16,105.27,105.12,105.22,95988.0,105.16,105.27,105.12,105.22,95988.0
2025-02-18 14:30:00,105.23,105.45,105.2,105.34,61846.0,105.23,105.45,105.2,105.34,61846.0
2025-02-18 14:40:00,105.34,105.54,105.31,105.53,132700.0,105.34,105.54,105.31,105.53,132700.0
2025-02-18 14:50:00,105.54,105.64,105.51,105.58,147152.0,105.54,105.64,105.51,105.58,147152.0
2025-02-18 15:00:00,105.56,105.57,105.38,105.48,79929.0,105.56,105.57,105.38,105.48,79929.0
2025-02-18 15:10:00,105.49,105.6,105.36,105.39,60698.0,105.49,105.6,105.36,105.39,60698.0
2025-02-18 15:20:00,105.38,105.55,105.32,105.32,82651.0,105.38,105.55,105.32,105.32,82651.0
2025-02-18 15:30:00,105.32,105.4,105.3,105.35,61838.0,105.32,105.4,105.3,105.35,61838.0
2025-02-18 15:40:00,105.36,105.38,105.22,105.26,121307.0,105.36,105.38,105.22,105.26,121307.0
2025-02-18 15:50:00,105.26,105.39,105.15,105.37,355799.0,105.26,105.39,105.15,105.37,355799.0
2025-02-19 09:30:00,105.35,105.45,104.76,105.22,242417.0,105.35,105.45,104.76,105.22,242417.0
2025-02-19 09:40:00,105.2,105.35,105.07,105.14,77172.0,105.2,105.35,105.07,105.14,77172.0
2025-02-19 09:50:00,105.14,105.37,105.12,105.3,49460.0,105.14,105.37,105.12,105.3,49460.0
2025-02-19 10:00:00,105.32,105.38,105.1,105.34,76097.0,105.32,105.38,105.1,105.34,76097.0
2025-02-19 10:10:00,105.31,105.35,105.17,105.26,52392.0,105.31,105.35,105.17,105.26,52392.0
2025-02-19 10:20:00,105.25,105.47,105.23,105.36,31049.0,105.25,105.47,105.23,105.36,31049.0
2025-02-19 10:30:00,105.34,105.47,105.32,105.39,90245.0,105.34,105.47,105.32,105.39,90245.0
2025-02-19 10:40:00,105.39,105.51,105.35,105.39,28772.0,105.39,105.51,105.35,105.39,28772.0
2025-02-19 10:50:00,105.38,105.43,105.29,105.38,30788.0,105.38,105.43,105.29,105.38,30788.0
2025-02-19 11:00:00,105.36,105.4,105.29,105.38,29866.0,105.36,105.4,105.29,105.38,29866.0
2025-02-19 11:10:00,105.39,105.47,105.38,105.44,34670.0,105.39,105.47,105.38,105.44,34670.0
2025-02-19 11:20:00,105.43,105.47,105.32,105.37,45948.0,105.43,105.47,105.32,105.37,45948.0
2025-02-19 11:30:00,105.38,105.47,105.35,105.42,38008.0,105.38,105.47,105.35,105.42,38008.0
2025-02-19 11:40:00,105.42,105.53,105.37,105.41,50620.0,105.42,105.53,105.37,105.41,50620.0
2025-02-19 11:50:00,105.41,105.45,105.31,105.33,37110.0,105.41,105.45,105.31,105.33,37110.0
2025-02-19 12:00:00,105.31,105.39,105.25,105.33,39405.0,105.31,105.39,105.25,105.33,39405.0
2025-02-19 12:10:00,105.34,105.45,105.27,105.43,38492.0,105.34,105.45,105.27,105.43,38492.0
2025-02-19 12:20:00,105.42,105.43,105.26,105.26,35662.0,105.42,105.43,105.26,105.26,35662.0
2025-02-19 12:30:00,105.28,105.38,105.24,105.36,16394.0,105.28,105.38,105.24,105.36,16394.0
2025-02-19 12:40:00,105.36,105.4,105.3,105.37,26241.0,105.36,105.4,105.3,105.37,26241.0
2025-02-19 12:50:00,105.39,105.5,105.33,105.34,37255.0,105.39,105.5,105.33,105.34,37255.0
2025-02-19 13:00:00,105.35,105.36,105.15,105.18,52568.0,105.35,105.36,105.15,105.18,52568.0
2025-02-19 13:10:00,105.18,105.4,105.12,105.37,60063.0,105.18,105.4,105.12,105.37,60063.0
2025-02-19 13:20:00,105.38,105.42,105.33,105.37,25254.0,105.38,105.42,105.33,105.37,25254.0
2025-02-19 13:30:00,105.38,105.45,105.36,105.45,32244.0,105.38,105.45,105.36,105.45,32244.0
2025-02-19 13:40:00,105.43,105.46,105.32,105.33,36165.0,105.43,105.46,105.32,105.33,36165.0
2025-02-19 13:50:00,105.34,105.39,105.27,105.27,32935.0,105.34,105.39,105.27,105.27,32935.0
2025-02-19 14:00:00,105.29,105.35,105.27,105.3,45545.0,105.29,105.35,105.27,105.3,45545.0
2025-02-19 14:10:00,105.3,105.43,105.25,105.41,57530.0,105.3,105.43,105.25,105.41,57530.0
2025-02-19 14:20:00,105.42,105.47,105.29,105.29,92245.0,105.42,105.47,105.29,105.29,92245.0
2025-02-19 14:30:00,105.28,105.34,105.26,105.29,42777.0,105.28,105.34,105.26,105.29,42777.0
2025-02-19 14:40:00,105.29,105.41,105.29,105.39,40565.0,105.29,105.41,105.29,105.39,40565.0
2025-02-19 14:50:00,105.38,105.52,105.38,105.47,40888.0,105.38,105.52,105.38,105.47,40888.0
2025-02-19 15:00:00,105.46,105.52,105.37,105.37,34809.0,105.46,105.52,105.37,105.37,34809.0
2025-02-19 15:10:00,105.37,105.5,105.37,105.43,45102.0,105.37,105.5,105.37,105.43,45102.0
2025-02-19 15:20:00,105.41,105.57,105.4,105.51,70334.0,105.41,105.57,105.4,105.51,70334.0
2025-02-19 15:30:00,105.51,105.54,105.47,105.51,57231.0,105.51,105.54,105.47,105.51,57231.0
2025-02-19 15:40:00,105.5,105.57,105.42,105.51,68844.0,105.5,105.57,105.42,105.51,68844.0
2025-02-19 15:50:00,105.51,105.7,105.51,105.68,360962.0,105.51,105.7,105.51,105.68,360962.0
2025-02-20 09:30:00,105.43,105.43,104.97,105.13,117090.0,105.43,105.43,104.97,105.13,117090.0
2025-02-20 09:40:00,105.1,105.16,104.83,104.99,43993.0,105.1,105.16,104.83,104.99,43993.0
2025-02-20 09:50:00,105.0,105.14,104.76,104.76,56825.0,105.0,105.14,104.76,104.76,56825.0
2025-02-20 10:00:00,104.81,104.96,104.35,104.61,106214.0,104.81,104.96,104.35,104.61,106214.0
2025-02-20 10:10:00,104.57,104.94,104.53,104.9,106886.0,104.57,104.94,104.53,104.9,106886.0
2025-02-20 10:20:00,104.91,104.91,104.63,104.72,55856.0,104.91,104.91,104.63,104.72,55856.0
2025-02-20 10:30:00,104.73,104.8,104.67,104.75,49469.0,104.73,104.8,104.67,104.75,49469.0
2025-02-20 10:40:00,104.73,104.82,104.7,104.76,91636.0,104.73,104.82,104.7,104.76,91636.0
2025-02-20 10:50:00,104.76,104.9,104.72,104.84,64417.0,104.76,104.9,104.72,104.84,64417.0
2025-02-20 11:00:00,104.85,105.01,104.72,104.96,45940.0,104.85,105.01,104.72,104.96,45940.0
2025-02-20 11:10:00,104.96,105.01,104.81,104.84,33728.0,104.96,105.01,104.81,104.84,33728.0
2025-02-20 11:20:00,104.84,105.19,104.84,105.08,51661.0,104.84,105.19,104.84,105.08,51661.0
2025-02-20 11:30:00,105.08,105.12,104.96,105.02,51073.0,105.08,105.12,104.96,105.02,51073.0
2025-02-20 11:40:00,105.02,105.09,104.96,105.03,101408.0,105.02,105.09,104.96,105.03,101408.0
2025-02-20 11:50:00,105.03,105.09,105.0,105.03,65826.0,105.03,105.09,105.0,105.03,65826.0
2025-02-20 12:00:00,105.05,105.12,105.01,105.08,134525.0,105.05,105.12,105.01,105.08,134525.0
2025-02-20 12:10:00,105.09,105.19,105.08,105.16,34953.0,105.09,105.19,105.08,105.16,34953.0
2025-02-20 12:20:00,105.16,105.19,105.07,105.15,41895.0,105.16,105.19,105.07,105.15,41895.0
2025-02-20 12:30:00,105.15,105.2,105.12,105.15,31443.0,105.15,105.2,105.12,105.15,31443.0
2025-02-20 12:40:00,105.15,105.19,105.04,105.07,50257.0,105.15,105.19,105.04,105.07,50257.0
2025-02-20 12:50:00,105.07,105.08,104.82,104.88,49261.0,105.07,105.08,104.82,104.88,49261.0
2025-02-20 13:00:00,104.88,104.91,104.78,104.85,36472.0,104.88,104.91,104.78,104.85,36472.0
2025-02-20 13:10:00,104.84,104.97,104.8,104.83,53985.0,104.84,104.97,104.8,104.83,53985.0
2025-02-20 13:20:00,104.83,104.88,104.78,104.79,35403.0,104.83,104.88,104.78,104.79,35403.0
2025-02-20 13:30:00,104.79,104.9,104.75,104.79,36103.0,104.79,104.9,104.75,104.79,36103.0
2025-02-20 13:40:00,104.81,104.91,104.79,104.84,40268.0,104.81,104.91,104.79,104.84,40268.0
2025-02-20 13:50:00,104.84,104.92,104.77,104.86,48405.0,104.84,104.92,104.77,104.86,48405.0
2025-02-20 14:00:00,104.86,105.1,104.86,105.07,46742.0,104.86,105.1,104.86,105.07,46742.0
2025-02-20 14:10:00,105.07,105.13,105.03,105.08,47917.0,105.07,105.13,105.03,105.08,47917.0
2025-02-20 14:20:00,105.08,105.16,105.0,105.06,84797.0,105.08,105.16,105.0,105.06,84797.0
2025-02-20 14:30:00,105.06,105.13,104.97,105.09,43439.0,105.06,105.13,104.97,105.09,43439.0
2025-02-20 14:40:00,105.09,105.21,105.09,105.14,57056.0,105.09,105.21,105.09,105.14,57056.0
2025-02-20 14:50:00,105.14,105.21,105.09,105.12,73201.0,105.14,105.21,105.09,105.12,73201.0
2025-02-20 15:00:00,105.12,105.18,105.07,105.12,56857.0,105.12,105.18,105.07,105.12,56857.0
2025-02-20 15:10:00,105.12,105.26,105.12,105.25,100519.0,105.12,105.26,105.12,105.25,100519.0
2025-02-20 15:20:00,105.25,105.46,105.25,105.34,58547.0,105.25,105.46,105.25,105.34,58547.0
2025-02-20 15:30:00,105.34,105.4,105.3,105.39,74214.0,105.34,105.4,105.3,105.39,74214.0
2025-02-20 15:40:00,105.4,105.48,105.28,105.38,95189.0,105.4,105.48,105.28,105.38,95189.0
2025-02-20 15:50:00,105.4,105.45,105.3,105.36,473326.0,105.4,105.45,105.3,105.36,473326.0
2025-02-21 09:30:00,104.64,104.93,104.42,104.84,371283.0,104.64,104.93,104.42,104.84,371283.0
2025-02-21 09:40:00,104.82,105.15,104.77,105.15,45928.0,104.82,105.15,104.77,105.15,45928.0
2025-02-21 09:50:00,105.07,105.31,105.01,105.2,70685.0,105.07,105.31,105.01,105.2,70685.0
2025-02-21 10:00:00,105.13,105.37,105.11,105.31,83489.0,105.13,105.37,105.11,105.31,83489.0
2025-02-21 10:10:00,105.31,105.65,105.2,105.52,81591.0,105.31,105.65,105.2,105.52,81591.0
2025-02-21 10:20:00,105.51,105.51,105.23,105.36,45333.0,105.51,105.51,105.23,105.36,45333.0
2025-02-21 10:30:00,105.36,105.53,105.29,105.53,49131.0,105.36,105.53,105.29,105.53,49131.0
2025-02-21 10:40:00,105.5,105.65,105.3,105.45,111698.0,105.5,105.65,105.3,105.45,111698.0
2025-02-21 10:50:00,105.47,105.54,105.3,105.48,46502.0,105.47,105.54,105.3,105.48,46502.0
2025-02-21 11:00:00,105.49,105.56,105.41,105.44,57942.0,105.49,105.56,105.41,105.44,57942.0
2025-02-21 11:10:00,105.41,105.57,105.36,105.54,44918.0,105.41,105.57,105.36,105.54,44918.0
2025-02-21 11:20:00,105.54,105.58,105.41,105.41,30542.0,105.54,105.58,105.41,105.41,30542.0
2025-02-21 11:30:00,105.39,105.44,105.33,105.36,60247.0,105.39,105.44,105.33,105.36,60247.0
2025-02-21 11:40:00,105.36,105.39,105.17,105.19,75417.0,105.36,105.39,105.17,105.19,75417.0
2025-02-21 11:50:00,105.19,105.23,105.12,105.23,40126.0,105.19,105.23,105.12,105.23,40126.0
2025-02-21 12:00:00,105.21,105.35,105.21,105.21,31385.0,105.21,105.35,105.21,105.21,31385.0
2025-02-21 12:10:00,105.22,105.26,105.15,105.16,28643.0,105.22,105.26,105.15,105.16,28643.0
2025-02-21 12:20:00,105.17,105.22,105.1,105.12,34694.0,105.17,105.22,105.1,105.12,34694.0
2025-02-21 12:30:00,105.13,105.13,104.91,104.92,56106.0,105.13,105.13,104.91,104.92,56106.0
2025-02-21 12:40:00,104.91,104.99,104.9,104.95,33274.0,104.91,104.99,104.9,104.95,33274.0
2025-02-21 12:50:00,104.95,104.95,104.71,104.71,48590.0,104.95,104.95,104.71,104.71,48590.0
2025-02-21 13:00:00,104.73,104.86,104.71,104.74,44975.0,104.73,104.86,104.71,104.74,44975.0
2025-02-21 13:10:00,104.73,104.91,104.65,104.65,40859.0,104.73,104.91,104.65,104.65,40859.0
2025-02-21 13:20:00,104.65,104.69,104.5,104.5,32767.0,104.65,104.69,104.5,104.5,32767.0
2025-02-21 13:30:00,104.5,104.64,104.32,104.53,60180.0,104.5,104.64,104.32,104.53,60180.0
2025-02-21 13:40:00,104.56,104.57,104.29,104.33,84982.0,104.56,104.57,104.29,104.33,84982.0
2025-02-21 13:50:00,104.33,104.47,104.31,104.39,34632.0,104.33,104.47,104.31,104.39,34632.0
2025-02-21 14:00:00,104.38,104.45,104.31,104.44,43519.0,104.38,104.45,104.31,104.44,43519.0
2025-02-21 14:10:00,104.46,104.59,104.3,104.34,119015.0,104.46,104.59,104.3,104.34,119015.0
2025-02-21 14:20:00,104.31,104.31,103.98,104.11,145613.0,104.31,104.31,103.98,104.11,145613.0
2025-02-21 14:30:00,104.11,104.24,104.05,104.06,129684.0,104.11,104.24,104.05,104.06,129684.0
2025-02-21 14:40:00,104.04,104.44,104.0,104.43,75401.0,104.04,104.44,104.0,104.43,75401.0
2025-02-21 14:50:00,104.42,104.65,104.38,104.5,88866.0,104.42,104.65,104.38,104.5,88866.0
2025-02-21 15:00:00,104.5,104.59,104.39,104.39,58527.0,104.5,104.59,104.39,104.39,58527.0
2025-02-21 15:10:00,104.37,104.67,104.34,104.66,58179.0,104.37,104.67,104.34,104.66,58179.0
2025-02-21 15:20:00,104.65,104.68,104.6,104.64,50326.0,104.65,104.68,104.6,104.64,50326.0
2025-02-21 15:30:00,104.65,104.66,104.48,104.56,92971.0,104.65,104.66,104.48,104.56,92971.0
2025-02-21 15:40:00,104.55,104.57,104.35,104.51,177012.0,104.55,104.57,104.35,104.51,177012.0
2025-02-21 15:50:00,104.52,104.57,104.26,104.49,409201.0,104.52,104.57,104.26,104.49,409201.0
2025-02-24 09:30:00,104.25,104.86,103.87,104.67,195732.0,104.25,104.86,103.87,104.67,195732.0
2025-02-24 09:40:00,104.6,104.95,104.29,104.33,59319.0,104.6,104.95,104.29,104.33,59319.0
2025-02-24 09:50:00,104.29,104.65,104.2,104.5,108525.0,104.29,104.65,104.2,104.5,108525.0
2025-02-24 10:00:00,104.44,104.73,104.27,104.71,46940.0,104.44,104.73,104.27,104.71,46940.0
2025-02-24 10:10:00,104.65,104.65,104.03,104.07,65857.0,104.65,104.65,104.03,104.07,65857.0
2025-02-24 10:20:00,104.06,104.27,104.06,104.13,62527.0,104.06,104.27,104.06,104.13,62527.0
2025-02-24 10:30:00,104.14,104.31,104.06,104.25,86561.0,104.14,104.31,104.06,104.25,86561.0
2025-02-24 10:40:00,104.25,104.44,104.17,104.33,116153.0,104.25,104.44,104.17,104.33,116153.0
2025-02-24 10:50:00,104.33,104.57,104.32,104.55,53976.0,104.33,104.57,104.32,104.55,53976.0
2025-02-24 11:00:00,104.55,104.57,104.42,104.47,52671.0,104.55,104.57,104.42,104.47,52671.0
2025-02-24 11:10:00,104.47,104.53,104.39,104.51,75669.0,104.47,104.53,104.39,104.51,75669.0
2025-02-24 11:20:00,104.51,104.86,104.51,104.86,53609.0,104.51,104.86,104.51,104.86,53609.0
2025-02-24 11:30:00,104.86,104.91,104.64,104.66,48171.0,104.86,104.91,104.64,104.66,48171.0
2025-02-24 11:40:00,104.65,104.73,104.53,104.57,57047.0,104.65,104.73,104.53,104.57,57047.0
2025-02-24 11:50:00,104.57,104.72,104.53,104.65,56123.0,104.57,104.72,104.53,104.65,56123.0
2025-02-24 12:00:00,104.66,104.77,104.54,104.62,46231.0,104.66,104.77,104.54,104.62,46231.0
2025-02-24 12:10:00,104.61,104.66,104.52,104.61,60872.0,104.61,104.66,104.52,104.61,60872.0
2025-02-24 12:20:00,104.61,104.73,104.6,104.65,40629.0,104.61,104.73,104.6,104.65,40629.0
2025-02-24 12:30:00,104.65,104.67,104.58,104.65,43905.0,104.65,104.67,104.58,104.65,43905.0
2025-02-24 12:40:00,104.65,104.78,104.65,104.7,41071.0,104.65,104.78,104.65,104.7,41071.0
2025-02-24 12:50:00,104.7,104.77,104.61,104.61,39836.0,104.7,104.77,104.61,104.61,39836.0
2025-02-24 13:00:00,104.6,104.67,104.55,104.65,35978.0,104.6,104.67,104.55,104.65,35978.0
2025-02-24 13:10:00,104.64,104.64,104.5,104.64,34941.0,104.64,104.64,104.5,104.64,34941.0
2025-02-24 13:20:00,104.64,104.66,104.57,104.6,30496.0,104.64,104.66,104.57,104.6,30496.0
2025-02-24 13:30:00,104.59,104.62,104.5,104.55,41061.0,104.59,104.62,104.5,104.55,41061.0
2025-02-24 13:40:00,104.55,104.58,104.38,104.41,34097.0,104.55,104.58,104.38,104.41,34097.0
2025-02-24 13:50:00,104.41,104.41,104.33,104.4,44303.0,104.41,104.41,104.33,104.4,44303.0
2025-02-24 14:00:00,104.4,104.53,104.38,104.43,37296.0,104.4,104.53,104.38,104.43,37296.0
2025-02-24 14:10:00,104.43,104.48,104.38,104.43,44270.0,104.43,104.48,104.38,104.43,44270.0
2025-02-24 14:20:00,104.43,104.45,104.33,104.43,33780.0,104.43,104.45,104.33,104.43,33780.0
2025-02-24 14:30:00,104.42,104.48,104.29,104.3,52641.0,104.42,104.48,104.29,104.3,52641.0
2025-02-24 14:40:00,104.29,104.32,104.06,104.07,106727.0,104.29,104.32,104.06,104.07,106727.0
2025-02-24 14:50:00,104.08,104.32,104.05,104.28,80821.0,104.08,104.32,104.05,104.28,80821.0
2025-02-24 15:00:00,104.26,104.42,104.23,104.42,62583.0,104.26,104.42,104.23,104.42,62583.0
2025-02-24 15:10:00,104.41,104.41,104.31,104.4,79496.0,104.41,104.41,104.31,104.4,79496.0
2025-02-24 15:20:00,104.4,104.4,104.28,104.34,81076.0,104.4,104.4,104.28,104.34,81076.0
2025-02-24 15:30:00,104.34,104.51,104.3,104.5,175520.0,104.34,104.51,104.3,104.5,175520.0
2025-02-24 15:40:00,104.5,104.59,104.38,104.56,109745.0,104.5,104.59,104.38,104.56,109745.0
2025-02-24 15:50:00,104.56,104.57,104.22,104.41,417345.0,104.56,104.57,104.22,104.41,417345.0
2025-02-25 09:30:00,104.0,104.5,102.78,102.81,258257.0,104.0,104.5,102.78,102.81,258257.0
2025-02-25 09:40:00,102.8,102.97,101.71,101.95,325717.0,102.8,102.97,101.71,101.95,325717.0
2025-02-25 09:50:00,101.98,102.03,101.45,101.54,245081.0,101.98,102.03,101.45,101.54,245081.0
2025-02-25 10:00:00,101.57,101.88,100.88,101.33,282827.0,101.57,101.88,100.88,101.33,282827.0
2025-02-25 10:10:00,101.34,101.45,101.08,101.08,338097.0,101.34,101.45,101.08,101.08,338097.0
2025-02-25 10:20:00,101.05,101.08,100.64,100.81,299400.0,101.05,101.08,100.64,100.81,299400.0
2025-02-25 10:30:00,100.82,100.82,99.62,99.9,467146.0,100.82,100.82,99.62,99.9,467146.0
2025-02-25 10:40:00,99.89,100.0,99.14,99.19,426552.0,99.89,100.0,99.14,99.19,426552.0
2025-02-25 10:50:00,99.2,99.73,98.88,99.67,655321.0,99.2,99.73,98.88,99.67,655321.0
2025-02-25 11:00:00,99.69,99.79,98.33,98.59,539723.0,99.69,99.79,98.33,98.59,539723.0
2025-02-25 11:10:00,98.6,98.77,97.88,98.12,799291.0,98.6,98.77,97.88,98.12,799291.0
2025-02-25 11:20:00,98.12,98.88,98.12,98.81,262233.0,98.12,98.88,98.12,98.81,262233.0
2025-02-25 11:30:00,98.82,98.83,97.84,97.92,267195.0,98.82,98.83,97.84,97.92,267195.0
2025-02-25 11:40:00,97.89,97.98,97.08,97.48,335745.0,97.89,97.98,97.08,97.48,335745.0
2025-02-25 11:50:00,97.5,98.14,97.49,98.11,344907.0,97.5,98.14,97.49,98.11,344907.0
2025-02-25 12:00:00,98.13,99.45,98.11,98.98,344853.0,98.13,99.45,98.11,98.98,344853.0
2025-02-25 12:10:00,99.0,99.02,98.61,98.75,241238.0,99.0,99.02,98.61,98.75,241238.0
2025-02-25 12:20:00,98.75,99.0,98.61,98.98,133843.0,98.75,99.0,98.61,98.98,133843.0
2025-02-25 12:30:00,98.98,99.86,98.96,99.37,149351.0,98.98,99.86,98.96,99.37,149351.0
2025-02-25 12:40:00,99.35,99.79,99.35,99.72,207022.0,99.35,99.79,99.35,99.72,207022.0
2025-02-25 12:50:00,99.71,99.91,99.53,99.7,172170.0,99.71,99.91,99.53,99.7,172170.0
2025-02-25 13:00:00,99.7,100.04,99.48,99.49,194753.0,99.7,100.04,99.48,99.49,194753.0
2025-02-25 13:10:00,99.47,99.49,98.92,99.08,379996.0,99.47,99.49,98.92,99.08,379996.0
2025-02-25 13:20:00,99.06,99.5,99.0,99.45,160613.0,99.06,99.5,99.0,99.45,160613.0
2025-02-25 13:30:00,99.45,100.17,99.38,100.14,130039.0,99.45,100.17,99.38,100.14,130039.0
2025-02-25 13:40:00,100.12,100.21,100.04,100.14,194192.0,100.12,100.21,100.04,100.14,194192.0
2025-02-25 13:50:00,100.15,100.4,99.86,100.24,299214.0,100.15,100.4,99.86,100.24,299214.0
2025-02-25 14:00:00,100.24,100.27,99.88,100.05,129629.0,100.24,100.27,99.88,100.05,129629.0
2025-02-25 14:10:00,100.04,100.04,99.8,99.96,86844.0,100.04,100.04,99.8,99.96,86844.0
2025-02-25 14:20:00,99.96,99.96,99.21,99.58,146916.0,99.96,99.96,99.21,99.58,146916.0
2025-02-25 14:30:00,99.58,100.09,99.58,99.94,165675.0,99.58,100.09,99.58,99.94,165675.0
2025-02-25 14:40:00,99.95,100.19,99.92,99.92,170215.0,99.95,100.19,99.92,99.92,170215.0
2025-02-25 14:50:00,99.93,100.22,99.89,100.12,183221.0,99.93,100.22,99.89,100.12,183221.0
2025-02-25 15:00:00,100.12,100.37,100.06,100.09,208164.0,100.12,100.37,100.06,100.09,208164.0
2025-02-25 15:10:00,100.08,100.26,100.04,100.26,141746.0,100.08,100.26,100.04,100.26,141746.0
2025-02-25 15:20:00,100.24,100.37,99.99,100.01,271590.0,100.24,100.37,99.99,100.01,271590.0
2025-02-25 15:30:00,100.03,100.44,99.97,100.26,333733.0,100.03,100.44,99.97,100.26,333733.0
2025-02-25 15:40:00,100.27,100.9,100.25,100.79,352894.0,100.27,100.9,100.25,100.79,352894.0
2025-02-25 15:50:00,100.78,100.97,100.54,100.72,1109825.0,100.78,100.97,100.54,100.72,1109825.0
2025-02-26 09:30:00,100.43,101.8,99.85,101.8,429087.0,100.43,101.8,99.85,101.8,429087.0
2025-02-26 09:40:00,101.79,102.45,101.74,102.41,196115.0,101.79,102.45,101.74,102.41,196115.0
2025-02-26 09:50:00,102.42,102.69,102.17,102.37,174818.0,102.42,102.69,102.17,102.37,174818.0
2025-02-26 10:00:00,102.37,102.82,102.08,102.2,160189.0,102.37,102.82,102.08,102.2,160189.0
2025-02-26 10:10:00,102.2,102.55,102.0,102.29,187053.0,102.2,102.55,102.0,102.29,187053.0
2025-02-26 10:20:00,102.27,102.49,102.05,102.16,173768.0,102.27,102.49,102.05,102.16,173768.0
2025-02-26 10:30:00,102.16,102.35,102.02,102.2,166660.0,102.16,102.35,102.02,102.2,166660.0
2025-02-26 10:40:00,102.19,102.28,102.0,102.17,177150.0,102.19,102.28,102.0,102.17,177150.0
2025-02-26 10:50:00,102.18,102.34,102.16,102.17,150928.0,102.18,102.34,102.16,102.17,150928.0
2025-02-26 11:00:00,102.18,102.32,102.13,102.27,81709.0,102.18,102.32,102.13,102.27,81709.0
2025-02-26 11:10:00,102.27,102.51,102.21,102.45,129210.0,102.27,102.51,102.21,102.45,129210.0
2025-02-26 11:20:00,102.45,102.47,102.07,102.08,77958.0,102.45,102.47,102.07,102.08,77958.0
2025-02-26 11:30:00,102.1,102.2,102.0,102.12,79399.0,102.1,102.2,102.0,102.12,79399.0
2025-02-26 11:40:00,102.12,102.13,102.02,102.09,51918.0,102.12,102.13,102.02,102.09,51918.0
2025-02-26 11:50:00,102.09,102.27,102.04,102.07,65253.0,102.09,102.27,102.04,102.07,65253.0
2025-02-26 12:00:00,102.05,102.14,102.01,102.06,40419.0,102.05,102.14,102.01,102.06,40419.0
2025-02-26 12:10:00,102.06,102.2,102.0,102.04,90213.0,102.06,102.2,102.0,102.04,90213.0
2025-02-26 12:20:00,102.04,102.4,102.0,102.25,198208.0,102.04,102.4,102.0,102.25,198208.0
2025-02-26 12:30:00,102.25,102.28,101.91,101.99,112912.0,102.25,102.28,101.91,101.99,112912.0
2025-02-26 12:40:00,101.98,102.1,101.95,101.98,64723.0,101.98,102.1,101.95,101.98,64723.0
2025-02-26 12:50:00,101.98,101.99,101.76,101.88,37971.0,101.98,101.99,101.76,101.88,37971.0
2025-02-26 13:00:00,101.9,102.01,101.74,101.81,77644.0,101.9,102.01,101.74,101.81,77644.0
2025-02-26 13:10:00,101.83,101.91,101.78,101.88,56307.0,101.83,101.91,101.78,101.88,56307.0
2025-02-26 13:20:00,101.89,101.94,101.75,101.79,69682.0,101.89,101.94,101.75,101.79,69682.0
2025-02-26 13:30:00,101.79,102.02,101.78,101.94,95793.0,101.79,102.02,101.78,101.94,95793.0
2025-02-26 13:40:00,101.94,102.01,101.83,101.88,59418.0,101.94,102.01,101.83,101.88,59418.0
2025-02-26 13:50:00,101.89,101.91,101.73,101.78,49894.0,101.89,101.91,101.73,101.78,49894.0
2025-02-26 14:00:00,101.76,101.88,101.72,101.85,52268.0,101.76,101.88,101.72,101.85,52268.0
2025-02-26 14:10:00,101.84,102.06,101.82,102.05,58093.0,101.84,102.06,101.82,102.05,58093.0
2025-02-26 14:20:00,102.03,102.21,101.98,101.98,70182.0,102.03,102.21,101.98,101.98,70182.0
2025-02-26 14:30:00,101.99,102.03,101.87,101.96,74309.0,101.99,102.03,101.87,101.96,74309.0
2025-02-26 14:40:00,101.95,102.02,101.87,101.9,67150.0,101.95,102.02,101.87,101.9,67150.0
2025-02-26 14:50:00,101.88,101.9,101.73,101.81,62548.0,101.88,101.9,101.73,101.81,62548.0
2025-02-26 15:00:00,101.81,102.15,101.81,102.13,111627.0,101.81,102.15,101.81,102.13,111627.0
2025-02-26 15:10:00,102.13,102.18,101.97,102.06,142574.0,102.13,102.18,101.97,102.06,142574.0
2025-02-26 15:20:00,102.07,102.09,101.8,101.81,179475.0,102.07,102.09,101.8,101.81,179475.0
2025-02-26 15:30:00,101.81,102.0,101.8,101.94,147576.0,101.81,102.0,101.8,101.94,147576.0
2025-02-26 15:40:00,101.94,101.96,101.85,101.86,370755.0,101.94,101.96,101.85,101.86,370755.0
2025-02-26 15:50:00,101.87,101.9,101.39,101.56,775533.0,101.87,101.9,101.39,101.56,775533.0
2025-02-27 09:30:00,101.64,103.6,101.64,103.28,312298.0,101.64,103.6,101.64,103.28,312298.0
2025-02-27 09:40:00,103.28,103.72,103.11,103.62,215490.0,103.28,103.72,103.11,103.62,215490.0
2025-02-27 09:50:00,103.62,103.99,102.99,103.08,131653.0,103.62,103.99,102.99,103.08,131653.0
2025-02-27 10:00:00,103.08,103.08,102.51,102.95,139175.0,103.08,103.08,102.51,102.95,139175.0
2025-02-27 10:10:00,102.95,103.04,102.69,102.83,176725.0,102.95,103.04,102.69,102.83,176725.0
2025-02-27 10:20:00,102.83,103.0,102.39,102.63,135131.0,102.83,103.0,102.39,102.63,135131.0
2025-02-27 10:30:00,102.65,102.83,102.29,102.45,125461.0,102.65,102.83,102.29,102.45,125461.0
2025-02-27 10:40:00,102.43,102.95,102.42,102.86,100659.0,102.43,102.95,102.42,102.86,100659.0
2025-02-27 10:50:00,102.86,102.86,102.27,102.38,148955.0,102.86,102.86,102.27,102.38,148955.0
2025-02-27 11:00:00,102.36,102.7,102.34,102.57,71034.0,102.36,102.7,102.34,102.57,71034.0
2025-02-27 11:10:00,102.57,102.93,102.54,102.82,80183.0,102.57,102.93,102.54,102.82,80183.0
2025-02-27 11:20:00,102.83,102.98,102.67,102.7,63866.0,102.83,102.98,102.67,102.7,63866.0
2025-02-27 11:30:00,102.69,102.7,102.57,102.62,53237.0,102.69,102.7,102.57,102.62,53237.0
2025-02-27 11:40:00,102.6,102.66,102.4,102.43,36171.0,102.6,102.66,102.4,102.43,36171.0
2025-02-27 11:50:00,102.44,102.44,102.13,102.14,39376.0,102.44,102.44,102.13,102.14,39376.0
2025-02-27 12:00:00,102.15,102.31,102.11,102.18,38165.0,102.15,102.31,102.11,102.18,38165.0
2025-02-27 12:10:00,102.17,102.23,102.08,102.13,37813.0,102.17,102.23,102.08,102.13,37813.0
2025-02-27 12:20:00,102.12,102.42,102.1,102.42,49597.0,102.12,102.42,102.1,102.42,49597.0
2025-02-27 12:30:00,102.43,102.53,102.37,102.38,36353.0,102.43,102.53,102.37,102.38,36353.0
2025-02-27 12:40:00,102.37,102.37,101.99,102.0,164575.0,102.37,102.37,101.99,102.0,164575.0
2025-02-27 12:50:00,102.01,102.11,101.94,102.0,70889.0,102.01,102.11,101.94,102.0,70889.0
2025-02-27 13:00:00,102.0,102.21,101.99,102.07,80278.0,102.0,102.21,101.99,102.07,80278.0
2025-02-27 13:10:00,102.06,102.15,102.03,102.14,48820.0,102.06,102.15,102.03,102.14,48820.0
2025-02-27 13:20:00,102.13,102.29,102.09,102.18,82037.0,102.13,102.29,102.09,102.18,82037.0
2025-02-27 13:30:00,102.18,102.36,102.15,102.3,38465.0,102.18,102.36,102.15,102.3,38465.0
2025-02-27 13:40:00,102.3,102.33,102.18,102.28,59976.0,102.3,102.33,102.18,102.28,59976.0
2025-02-27 13:50:00,102.28,102.33,102.17,102.17,68115.0,102.28,102.33,102.17,102.17,68115.0
2025-02-27 14:00:00,102.18,102.18,101.9,101.95,80040.0,102.18,102.18,101.9,101.95,80040.0
2025-02-27 14:10:00,101.94,102.03,101.9,102.03,52447.0,101.94,102.03,101.9,102.03,52447.0
2025-02-27 14:20:00,102.03,102.07,101.8,101.8,59256.0,102.03,102.07,101.8,101.8,59256.0
2025-02-27 14:30:00,101.79,101.84,101.64,101.72,74403.0,101.79,101.84,101.64,101.72,74403.0
2025-02-27 14:40:00,101.71,101.72,101.52,101.55,87563.0,101.71,101.72,101.52,101.55,87563.0
2025-02-27 14:50:00,101.55,101.63,101.41,101.46,151686.0,101.55,101.63,101.41,101.46,151686.0
2025-02-27 15:00:00,101.45,101.45,101.17,101.29,146775.0,101.45,101.45,101.17,101.29,146775.0
2025-02-27 15:10:00,101.29,101.31,101.01,101.1,225784.0,101.29,101.31,101.01,101.1,225784.0
2025-02-27 15:20:00,101.09,101.25,101.01,101.03,149824.0,101.09,101.25,101.01,101.03,149824.0
2025-02-27 15:30:00,101.02,101.17,100.85,100.89,261889.0,101.02,101.17,100.85,100.89,261889.0
2025-02-27 15:40:00,100.89,101.1,100.81,100.95,230663.0,100.89,101.1,100.81,100.95,230663.0
2025-02-27 15:50:00,100.93,100.94,100.55,100.86,981307.0,100.93,100.94,100.55,100.86,981307.0
2025-02-28 09:30:00,101.13,102.39,101.01,101.72,316439.0,101.13,102.39,101.01,101.72,316439.0
2025-02-28 09:40:00,101.73,101.77,101.28,101.49,104125.0,101.73,101.77,101.28,101.49,104125.0
2025-02-28 09:50:00,101.5,101.91,101.46,101.88,108088.0,101.5,101.91,101.46,101.88,108088.0
2025-02-28 10:00:00,101.92,102.02,101.71,101.96,91825.0,101.92,102.02,101.71,101.96,91825.0
2025-02-28 10:10:00,101.95,102.06,101.76,102.0,82185.0,101.95,102.06,101.76,102.0,82185.0
2025-02-28 10:20:00,101.95,102.44,101.9,102.31,89843.0,101.95,102.44,101.9,102.31,89843.0
2025-02-28 10:30:00,102.25,102.36,102.12,102.15,102430.0,102.25,102.36,102.12,102.15,102430.0
2025-02-28 10:40:00,102.13,102.39,102.09,102.23,94097.0,102.13,102.39,102.09,102.23,94097.0
2025-02-28 10:50:00,102.25,102.59,102.25,102.42,111460.0,102.25,102.59,102.25,102.42,111460.0
2025-02-28 11:00:00,102.41,102.62,102.34,102.48,63289.0,102.41,102.62,102.34,102.48,63289.0
2025-02-28 11:10:00,102.5,102.52,102.04,102.18,55966.0,102.5,102.52,102.04,102.18,55966.0
2025-02-28 11:20:00,102.19,102.23,101.91,101.94,53029.0,102.19,102.23,101.91,101.94,53029.0
2025-02-28 11:30:00,101.93,102.24,101.92,102.18,52588.0,101.93,102.24,101.92,102.18,52588.0
2025-02-28 11:40:00,102.17,102.29,102.16,102.29,46994.0,102.17,102.29,102.16,102.29,46994.0
2025-02-28 11:50:00,102.3,102.4,102.25,102.31,69427.0,102.3,102.4,102.25,102.31,69427.0
2025-02-28 12:00:00,102.29,102.37,102.25,102.27,46749.0,102.29,102.37,102.25,102.27,46749.0
2025-02-28 12:10:00,102.29,102.57,102.28,102.5,112962.0,102.29,102.57,102.28,102.5,112962.0
2025-02-28 12:20:00,102.49,102.5,102.2,102.28,47968.0,102.49,102.5,102.2,102.28,47968.0
2025-02-28 12:30:00,102.29,102.34,102.14,102.23,35261.0,102.29,102.34,102.14,102.23,35261.0
2025-02-28 12:40:00,102.23,102.31,102.06,102.12,57530.0,102.23,102.31,102.06,102.12,57530.0
2025-02-28 12:50:00,102.11,102.31,102.05,102.14,55385.0,102.11,102.31,102.05,102.14,55385.0
2025-02-28 13:00:00,102.12,102.22,102.1,102.18,52807.0,102.12,102.22,102.1,102.18,52807.0
2025-02-28 13:10:00,102.16,102.42,102.1,102.16,80837.0,102.16,102.42,102.1,102.16,80837.0
2025-02-28 13:20:00,102.17,102.38,102.15,102.33,55108.0,102.17,102.38,102.15,102.33,55108.0
2025-02-28 13:30:00,102.31,102.34,102.16,102.26,68850.0,102.31,102.34,102.16,102.26,68850.0
2025-02-28 13:40:00,102.26,102.31,102.14,102.25,43333.0,102.26,102.31,102.14,102.25,43333.0
2025-02-28 13:50:00,102.23,102.52,102.11,102.11,60217.0,102.23,102.52,102.11,102.11,60217.0
2025-02-28 14:00:00,102.1,102.5,102.1,102.41,95502.0,102.1,102.5,102.1,102.41,95502.0
2025-02-28 14:10:00,102.43,102.67,102.31,102.59,59952.0,102.43,102.67,102.31,102.59,59952.0
2025-02-28 14:20:00,102.61,102.62,102.35,102.57,70781.0,102.61,102.62,102.35,102.57,70781.0
2025-02-28 14:30:00,102.58,102.93,102.55,102.87,72587.0,102.58,102.93,102.55,102.87,72587.0
2025-02-28 14:40:00,102.88,102.94,102.77,102.82,79772.0,102.88,102.94,102.77,102.82,79772.0
2025-02-28 14:50:00,102.81,102.88,102.66,102.84,77646.0,102.81,102.88,102.66,102.84,77646.0
2025-02-28 15:00:00,102.85,103.08,102.79,102.89,121114.0,102.85,103.08,102.79,102.89,121114.0
2025-02-28 15:10:00,102.89,102.97,102.77,102.78,70882.0,102.89,102.97,102.77,102.78,70882.0
2025-02-28 15:20:00,102.76,103.1,102.65,103.08,103645.0,102.76,103.1,102.65,103.08,103645.0
2025-02-28 15:30:00,103.1,103.15,102.88,103.12,121024.0,103.1,103.15,102.88,103.12,121024.0
2025-02-28 15:40:00,103.13,103.39,103.13,103.37,187264.0,103.13,103.39,103.13,103.37,187264.0
2025-02-28 15:50:00,103.37,104.1,103.37,103.78,775427.0,103.37,104.1,103.37,103.78,775427.0
2025-03-03 09:30:00,104.85,105.29,104.38,104.62,205399.0,104.85,105.29,104.38,104.62,205399.0
2025-03-03 09:40:00,104.62,104.67,103.83,104.13,64229.0,104.62,104.67,103.83,104.13,64229.0
2025-03-03 09:50:00,104.16,104.85,104.1,104.64,110085.0,104.16,104.85,104.1,104.64,110085.0
2025-03-03 10:00:00,104.53,104.63,104.24,104.48,53352.0,104.53,104.63,104.24,104.48,53352.0
2025-03-03 10:10:00,104.5,104.71,104.38,104.66,74843.0,104.5,104.71,104.38,104.66,74843.0
2025-03-03 10:20:00,104.68,104.99,104.59,104.74,124048.0,104.68,104.99,104.59,104.74,124048.0
2025-03-03 10:30:00,104.76,104.95,104.53,104.66,94251.0,104.76,104.95,104.53,104.66,94251.0
2025-03-03 10:40:00,104.65,104.82,104.44,104.45,33318.0,104.65,104.82,104.44,104.45,33318.0
2025-03-03 10:50:00,104.47,104.71,104.37,104.44,79849.0,104.47,104.71,104.37,104.44,79849.0
2025-03-03 11:00:00,104.44,104.57,104.4,104.52,48964.0,104.44,104.57,104.4,104.52,48964.0
2025-03-03 11:10:00,104.53,104.74,104.52,104.73,55037.0,104.53,104.74,104.52,104.73,55037.0
2025-03-03 11:20:00,104.75,105.01,104.68,104.7,83902.0,104.75,105.01,104.68,104.7,83902.0
2025-03-03 11:30:00,104.72,104.8,104.58,104.6,55598.0,104.72,104.8,104.58,104.6,55598.0
2025-03-03 11:40:00,104.59,104.93,104.57,104.9,42264.0,104.59,104.93,104.57,104.9,42264.0
2025-03-03 11:50:00,104.89,104.95,104.79,104.95,77644.0,104.89,104.95,104.79,104.95,77644.0
2025-03-03 12:00:00,104.93,105.02,104.87,104.89,37605.0,104.93,105.02,104.87,104.89,37605.0
2025-03-03 12:10:00,104.9,105.24,104.9,105.23,53293.0,104.9,105.24,104.9,105.23,53293.0
2025-03-03 12:20:00,105.23,105.38,105.15,105.36,63459.0,105.23,105.38,105.15,105.36,63459.0
2025-03-03 12:30:00,105.36,105.49,105.35,105.47,51593.0,105.36,105.49,105.35,105.47,51593.0
2025-03-03 12:40:00,105.46,105.57,105.37,105.45,66838.0,105.46,105.57,105.37,105.45,66838.0
2025-03-03 12:50:00,105.44,105.49,105.32,105.43,61469.0,105.44,105.49,105.32,105.43,61469.0
2025-03-03 13:00:00,105.43,105.52,105.29,105.37,42697.0,105.43,105.52,105.29,105.37,42697.0
2025-03-03 13:10:00,105.36,105.47,105.32,105.34,62236.0,105.36,105.47,105.32,105.34,62236.0
2025-03-03 13:20:00,105.35,105.45,105.29,105.31,60903.0,105.35,105.45,105.29,105.31,60903.0
2025-03-03 13:30:00,105.31,105.39,105.07,105.09,69596.0,105.31,105.39,105.07,105.09,69596.0
2025-03-03 13:40:00,105.1,105.23,104.97,105.03,50693.0,105.1,105.23,104.97,105.03,50693.0
2025-03-03 13:50:00,105.01,105.18,104.93,105.13,53661.0,105.01,105.18,104.93,105.13,53661.0
2025-03-03 14:00:00,105.11,105.23,105.09,105.16,44151.0,105.11,105.23,105.09,105.16,44151.0
2025-03-03 14:10:00,105.17,105.23,104.97,104.97,73335.0,105.17,105.23,104.97,104.97,73335.0
2025-03-03 14:20:00,104.97,105.16,104.97,105.01,42923.0,104.97,105.16,104.97,105.01,42923.0
2025-03-03 14:30:00,105.0,105.17,104.98,105.07,67803.0,105.0,105.17,104.98,105.07,67803.0
2025-03-03 14:40:00,105.08,105.31,105.0,105.01,74977.0,105.08,105.31,105.0,105.01,74977.0
2025-03-03 14:50:00,105.01,105.06,104.64,104.67,99417.0,105.01,105.06,104.64,104.67,99417.0
2025-03-03 15:00:00,104.67,104.7,104.21,104.27,112046.0,104.67,104.7,104.21,104.27,112046.0
2025-03-03 15:10:00,104.29,104.41,104.14,104.28,76315.0,104.29,104.41,104.14,104.28,76315.0
2025-03-03 15:20:00,104.24,104.5,104.22,104.28,70141.0,104.24,104.5,104.22,104.28,70141.0
2025-03-03 15:30:00,104.29,104.42,104.08,104.09,96675.0,104.29,104.42,104.08,104.09,96675.0
2025-03-03 15:40:00,104.1,104.52,104.1,104.48,133226.0,104.1,104.52,104.1,104.48,133226.0
2025-03-03 15:50:00,104.46,104.91,104.43,104.9,545408.0,104.46,104.91,104.43,104.9,545408.0
2025-03-04 09:30:00,104.63,105.0,104.05,104.62,319984.0,104.63,105.0,104.05,104.62,319984.0
2025-03-04 09:40:00,104.58,104.62,103.42,103.53,179704.0,104.58,104.62,103.42,103.53,179704.0
2025-03-04 09:50:00,103.49,103.53,103.14,103.14,106088.0,103.49,103.53,103.14,103.14,106088.0
2025-03-04 10:00:00,103.16,103.52,102.68,103.36,174072.0,103.16,103.52,102.68,103.36,174072.0
2025-03-04 10:10:00,103.36,103.45,102.75,102.75,108554.0,103.36,103.45,102.75,102.75,108554.0
2025-03-04 10:20:00,102.76,103.05,102.59,102.84,127081.0,102.76,103.05,102.59,102.84,127081.0
2025-03-04 10:30:00,102.84,103.5,102.79,103.15,112557.0,102.84,103.5,102.79,103.15,112557.0
2025-03-04 10:40:00,103.11,103.13,102.79,103.02,79603.0,103.11,103.13,102.79,103.02,79603.0
2025-03-04 10:50:00,103.02,103.06,102.53,102.65,66477.0,103.02,103.06,102.53,102.65,66477.0
2025-03-04 11:00:00,102.68,103.04,102.65,102.68,70862.0,102.68,103.04,102.65,102.68,70862.0
2025-03-04 11:10:00,102.7,103.38,102.67,103.1,85814.0,102.7,103.38,102.67,103.1,85814.0
2025-03-04 11:20:00,103.09,103.18,102.92,103.05,113301.0,103.09,103.18,102.92,103.05,113301.0
2025-03-04 11:30:00,103.08,103.24,102.96,102.96,62516.0,103.08,103.24,102.96,102.96,62516.0
2025-03-04 11:40:00,102.98,103.1,102.95,103.06,89575.0,102.98,103.1,102.95,103.06,89575.0
2025-03-04 11:50:00,103.08,103.18,102.97,103.02,53612.0,103.08,103.18,102.97,103.02,53612.0
2025-03-04 12:00:00,103.02,103.09,102.93,102.98,34655.0,103.02,103.09,102.93,102.98,34655.0
2025-03-04 12:10:00,103.0,103.26,102.95,103.25,95945.0,103.0,103.26,102.95,103.25,95945.0
2025-03-04 12:20:00,103.23,103.57,103.17,103.52,324482.0,103.23,103.57,103.17,103.52,324482.0
2025-03-04 12:30:00,103.56,103.61,103.42,103.55,33483.0,103.56,103.61,103.42,103.55,33483.0
2025-03-04 12:40:00,103.55,103.67,103.44,103.51,49376.0,103.55,103.67,103.44,103.51,49376.0
2025-03-04 12:50:00,103.48,103.53,103.32,103.36,45670.0,103.48,103.53,103.32,103.36,45670.0
2025-03-04 13:00:00,103.39,103.73,103.36,103.7,98285.0,103.39,103.73,103.36,103.7,98285.0
2025-03-04 13:10:00,103.7,103.96,103.6,103.66,66658.0,103.7,103.96,103.6,103.66,66658.0
2025-03-04 13:20:00,103.67,103.75,103.4,103.51,41345.0,103.67,103.75,103.4,103.51,41345.0
2025-03-04 13:30:00,103.54,103.82,103.46,103.8,51679.0,103.54,103.82,103.46,103.8,51679.0
2025-03-04 13:40:00,103.79,104.18,103.76,104.07,67510.0,103.79,104.18,103.76,104.07,67510.0
2025-03-04 13:50:00,104.07,104.29,104.06,104.06,53369.0,104.07,104.29,104.06,104.06,53369.0
2025-03-04 14:00:00,104.06,104.36,104.01,104.28,54448.0,104.06,104.36,104.01,104.28,54448.0
2025-03-04 14:10:00,104.27,104.36,104.19,104.21,52063.0,104.27,104.36,104.19,104.21,52063.0
2025-03-04 14:20:00,104.23,104.49,104.1,104.12,62296.0,104.23,104.49,104.1,104.12,62296.0
2025-03-04 14:30:00,104.15,104.3,104.08,104.25,40645.0,104.15,104.3,104.08,104.25,40645.0
2025-03-04 14:40:00,104.26,104.61,104.24,104.39,63320.0,104.26,104.61,104.24,104.39,63320.0
2025-03-04 14:50:00,104.41,104.77,104.4,104.64,382939.0,104.41,104.77,104.4,104.64,382939.0
2025-03-04 15:00:00,104.63,104.79,104.47,104.67,83703.0,104.63,104.79,104.47,104.67,83703.0
2025-03-04 15:10:00,104.64,104.82,104.61,104.81,62363.0,104.64,104.82,104.61,104.81,62363.0
2025-03-04 15:20:00,104.79,105.14,104.74,104.79,93824.0,104.79,105.14,104.74,104.79,93824.0
2025-03-04 15:30:00,104.79,104.79,104.15,104.28,99641.0,104.79,104.79,104.15,104.28,99641.0
2025-03-04 15:40:00,104.28,104.4,103.9,103.97,152123.0,104.28,104.4,103.9,103.97,152123.0
2025-03-04 15:50:00,103.93,103.93,103.49,103.65,418584.0,103.93,103.93,103.49,103.65,418584.0
2025-03-05 09:30:00,103.24,104.09,103.07,103.97,123830.0,103.24,104.09,103.07,103.97,123830.0
2025-03-05 09:40:00,103.98,104.48,103.95,104.38,60009.0,103.98,104.48,103.95,104.38,60009.0
2025-03-05 09:50:00,104.36,104.59,104.24,104.27,130879.0,104.36,104.59,104.24,104.27,130879.0
2025-03-05 10:00:00,104.3,104.69,104.26,104.59,284471.0,104.3,104.69,104.26,104.59,284471.0
2025-03-05 10:10:00,104.59,104.76,104.4,104.47,66676.0,104.59,104.76,104.4,104.47,66676.0
2025-03-05 10:20:00,104.51,104.6,104.19,104.2,62303.0,104.51,104.6,104.19,104.2,62303.0
2025-03-05 10:30:00,104.16,104.38,104.14,104.28,47087.0,104.16,104.38,104.14,104.28,47087.0
2025-03-05 10:40:00,104.3,104.4,104.14,104.15,51908.0,104.3,104.4,104.14,104.15,51908.0
2025-03-05 10:50:00,104.16,104.26,104.1,104.18,42909.0,104.16,104.26,104.1,104.18,42909.0
2025-03-05 11:00:00,104.16,104.21,103.99,104.15,54149.0,104.16,104.21,103.99,104.15,54149.0
2025-03-05 11:10:00,104.15,104.22,103.94,104.06,151142.0,104.15,104.22,103.94,104.06,151142.0
2025-03-05 11:20:00,104.07,104.08,103.92,104.04,50300.0,104.07,104.08,103.92,104.04,50300.0
2025-03-05 11:30:00,104.02,104.02,103.73,103.89,36976.0,104.02,104.02,103.73,103.89,36976.0
2025-03-05 11:40:00,103.86,103.86,103.66,103.81,44909.0,103.86,103.86,103.66,103.81,44909.0
2025-03-05 11:50:00,103.79,104.24,103.69,104.12,44911.0,103.79,104.24,103.69,104.12,44911.0
2025-03-05 12:00:00,104.12,104.43,104.12,104.31,45037.0,104.12,104.43,104.12,104.31,45037.0
2025-03-05 12:10:00,104.31,104.36,104.18,104.3,370324.0,104.31,104.36,104.18,104.3,370324.0
2025-03-05 12:20:00,104.27,104.48,104.23,104.45,31336.0,104.27,104.48,104.23,104.45,31336.0
2025-03-05 12:30:00,104.48,104.64,104.43,104.53,681571.0,104.48,104.64,104.43,104.53,681571.0
2025-03-05 12:40:00,104.54,104.65,104.39,104.57,33660.0,104.54,104.65,104.39,104.57,33660.0
2025-03-05 12:50:00,104.57,104.94,104.56,104.94,54726.0,104.57,104.94,104.56,104.94,54726.0
2025-03-05 13:00:00,104.94,104.97,104.49,104.54,86578.0,104.94,104.97,104.49,104.54,86578.0
2025-03-05 13:10:00,104.55,104.68,104.54,104.63,89538.0,104.55,104.68,104.54,104.63,89538.0
2025-03-05 13:20:00,104.64,104.69,104.46,104.49,31718.0,104.64,104.69,104.46,104.49,31718.0
2025-03-05 13:30:00,104.47,104.5,104.16,104.25,47753.0,104.47,104.5,104.16,104.25,47753.0
2025-03-05 13:40:00,104.27,104.44,104.14,104.4,28598.0,104.27,104.44,104.14,104.4,28598.0
2025-03-05 13:50:00,104.42,104.66,104.41,104.66,34031.0,104.42,104.66,104.41,104.66,34031.0
2025-03-05 14:00:00,104.66,105.01,104.57,105.01,60832.0,104.66,105.01,104.57,105.01,60832.0
2025-03-05 14:10:00,105.01,105.03,104.78,104.78,52342.0,105.01,105.03,104.78,104.78,52342.0
2025-03-05 14:20:00,104.76,105.02,104.72,104.89,39464.0,104.76,105.02,104.72,104.89,39464.0
2025-03-05 14:30:00,104.9,104.98,104.76,104.94,51644.0,104.9,104.98,104.76,104.94,51644.0
2025-03-05 14:40:00,104.93,105.0,104.84,104.97,34169.0,104.93,105.0,104.84,104.97,34169.0
2025-03-05 14:50:00,104.97,105.13,104.88,104.89,166081.0,104.97,105.13,104.88,104.89,166081.0
2025-03-05 15:00:00,104.9,105.18,104.9,105.13,48062.0,104.9,105.18,104.9,105.13,48062.0
2025-03-05 15:10:00,105.12,105.21,104.94,105.02,63140.0,105.12,105.21,104.94,105.02,63140.0
2025-03-05 15:20:00,105.02,105.21,104.9,105.15,89125.0,105.02,105.21,104.9,105.15,89125.0
2025-03-05 15:30:00,105.15,105.15,104.86,105.01,246645.0,105.15,105.15,104.86,105.01,246645.0
2025-03-05 15:40:00,105.01,105.03,104.85,104.9,81797.0,105.01,105.03,104.85,104.9,81797.0
2025-03-05 15:50:00,104.9,105.0,104.62,104.71,313380.0,104.9,105.0,104.62,104.71,313380.0
2025-03-06 09:30:00,103.31,103.46,101.76,101.83,225504.0,103.31,103.46,101.76,101.83,225504.0
2025-03-06 09:40:00,101.78,102.06,101.57,101.94,164743.0,101.78,102.06,101.57,101.94,164743.0
2025-03-06 09:50:00,101.94,102.25,101.8,101.89,296892.0,101.94,102.25,101.8,101.89,296892.0
2025-03-06 10:00:00,101.9,102.92,101.87,102.73,346842.0,101.9,102.92,101.87,102.73,346842.0
2025-03-06 10:10:00,102.71,102.96,102.55,102.72,276255.0,102.71,102.96,102.55,102.72,276255.0
2025-03-06 10:20:00,102.73,103.11,102.65,103.07,114306.0,102.73,103.11,102.65,103.07,114306.0
2025-03-06 10:30:00,103.07,103.35,102.99,103.11,142979.0,103.07,103.35,102.99,103.11,142979.0
2025-03-06 10:40:00,103.12,103.2,102.94,102.95,191413.0,103.12,103.2,102.94,102.95,191413.0
2025-03-06 10:50:00,102.93,103.1,102.7,103.1,71176.0,102.93,103.1,102.7,103.1,71176.0
2025-03-06 11:00:00,103.12,103.34,103.06,103.32,90035.0,103.12,103.34,103.06,103.32,90035.0
2025-03-06 11:10:00,103.32,103.49,103.28,103.45,59039.0,103.32,103.49,103.28,103.45,59039.0
2025-03-06 11:20:00,103.45,103.47,103.06,103.2,99007.0,103.45,103.47,103.06,103.2,99007.0
2025-03-06 11:30:00,103.21,103.51,102.98,103.02,196645.0,103.21,103.51,102.98,103.02,196645.0
2025-03-06 11:40:00,103.02,103.03,102.75,102.85,111095.0,103.02,103.03,102.75,102.85,111095.0
2025-03-06 11:50:00,102.84,102.85,102.41,102.52,85499.0,102.84,102.85,102.41,102.52,85499.0
2025-03-06 12:00:00,102.5,102.57,102.07,102.07,756947.0,102.5,102.57,102.07,102.07,756947.0
2025-03-06 12:10:00,102.09,102.14,101.68,101.83,90755.0,102.09,102.14,101.68,101.83,90755.0
2025-03-06 12:20:00,101.84,102.0,101.58,101.69,45358.0,101.84,102.0,101.58,101.69,45358.0
2025-03-06 12:30:00,101.7,101.85,101.63,101.71,56456.0,101.7,101.85,101.63,101.71,56456.0
2025-03-06 12:40:00,101.69,101.92,101.38,101.5,65268.0,101.69,101.92,101.38,101.5,65268.0
2025-03-06 12:50:00,101.5,101.79,101.47,101.79,73633.0,101.5,101.79,101.47,101.79,73633.0
2025-03-06 13:00:00,101.77,101.8,101.37,101.39,99864.0,101.77,101.8,101.37,101.39,99864.0
2025-03-06 13:10:00,101.4,101.41,101.23,101.3,77598.0,101.4,101.41,101.23,101.3,77598.0
2025-03-06 13:20:00,101.27,101.64,101.18,101.18,96977.0,101.27,101.64,101.18,101.18,96977.0
2025-03-06 13:30:00,101.14,101.23,100.86,100.86,85356.0,101.14,101.23,100.86,100.86,85356.0
2025-03-06 13:40:00,100.83,101.07,100.69,101.03,67651.0,100.83,101.07,100.69,101.03,67651.0
2025-03-06 13:50:00,101.03,101.3,100.95,101.01,71973.0,101.03,101.3,100.95,101.01,71973.0
2025-03-06 14:00:00,101.0,101.04,100.84,101.04,53912.0,101.0,101.04,100.84,101.04,53912.0
2025-03-06 14:10:00,101.04,101.19,100.89,100.98,88214.0,101.04,101.19,100.89,100.98,88214.0
2025-03-06 14:20:00,100.99,101.05,100.8,100.99,116434.0,100.99,101.05,100.8,100.99,116434.0
2025-03-06 14:30:00,100.98,101.1,100.87,100.99,151944.0,100.98,101.1,100.87,100.99,151944.0
2025-03-06 14:40:00,100.98,102.02,100.96,101.6,547146.0,100.98,102.02,100.96,101.6,547146.0
2025-03-06 14:50:00,101.56,101.75,101.05,101.05,132761.0,101.56,101.75,101.05,101.05,132761.0
2025-03-06 15:00:00,101.08,101.39,101.02,101.29,85401.0,101.08,101.39,101.02,101.29,85401.0
2025-03-06 15:10:00,101.28,101.61,101.28,101.61,114548.0,101.28,101.61,101.28,101.61,114548.0
2025-03-06 15:20:00,101.6,101.65,100.99,101.28,251774.0,101.6,101.65,100.99,101.28,251774.0
2025-03-06 15:30:00,101.28,101.46,101.05,101.09,131601.0,101.28,101.46,101.05,101.09,131601.0
2025-03-06 15:40:00,101.1,101.15,100.97,101.15,214142.0,101.1,101.15,100.97,101.15,214142.0
2025-03-06 15:50:00,101.16,101.2,100.62,100.82,749554.0,101.16,101.2,100.62,100.82,749554.0
2025-03-07 09:30:00,100.61,100.61,99.63,99.64,195310.0,100.61,100.61,99.63,99.64,195310.0
2025-03-07 09:40:00,99.63,100.27,99.62,100.1,137926.0,99.63,100.27,99.62,100.1,137926.0
2025-03-07 09:50:00,100.07,100.49,99.94,100.09,159372.0,100.07,100.49,99.94,100.09,159372.0
2025-03-07 10:00:00,100.05,100.05,99.36,99.38,265494.0,100.05,100.05,99.36,99.38,265494.0
2025-03-07 10:10:00,99.38,99.46,98.97,99.2,211427.0,99.38,99.46,98.97,99.2,211427.0
2025-03-07 10:20:00,99.2,99.28,98.76,98.82,150623.0,99.2,99.28,98.76,98.82,150623.0
2025-03-07 10:30:00,98.83,98.91,97.83,97.97,243509.0,98.83,98.91,97.83,97.97,243509.0
2025-03-07 10:40:00,97.93,98.19,97.52,97.99,191402.0,97.93,98.19,97.52,97.99,191402.0
2025-03-07 10:50:00,97.98,98.08,97.65,97.74,205631.0,97.98,98.08,97.65,97.74,205631.0
2025-03-07 11:00:00,97.75,98.73,97.65,98.42,269665.0,97.75,98.73,97.65,98.42,269665.0
2025-03-07 11:10:00,98.43,98.57,98.09,98.12,137316.0,98.43,98.57,98.09,98.12,137316.0
2025-03-07 11:20:00,98.13,98.14,97.8,97.84,168620.0,98.13,98.14,97.8,97.84,168620.0
2025-03-07 11:30:00,97.84,97.96,97.63,97.73,120635.0,97.84,97.96,97.63,97.73,120635.0
2025-03-07 11:40:00,97.73,97.73,97.24,97.28,230907.0,97.73,97.73,97.24,97.28,230907.0
2025-03-07 11:50:00,97.29,97.61,97.26,97.52,118315.0,97.29,97.61,97.26,97.52,118315.0
2025-03-07 12:00:00,97.53,97.76,97.41,97.46,167199.0,97.53,97.76,97.41,97.46,167199.0
2025-03-07 12:10:00,97.46,97.58,97.04,97.17,72668.0,97.46,97.58,97.04,97.17,72668.0
2025-03-07 12:20:00,97.16,97.64,97.16,97.64,61339.0,97.16,97.64,97.16,97.64,61339.0
2025-03-07 12:30:00,97.62,97.69,97.4,97.59,73383.0,97.62,97.69,97.4,97.59,73383.0
2025-03-07 12:40:00,97.58,98.2,97.56,97.95,182744.0,97.58,98.2,97.56,97.95,182744.0
2025-03-07 12:50:00,97.97,98.23,97.7,97.8,89431.0,97.97,98.23,97.7,97.8,89431.0
2025-03-07 13:00:00,97.81,98.51,97.68,98.33,81135.0,97.81,98.51,97.68,98.33,81135.0
2025-03-07 13:10:00,98.31,98.55,98.25,98.51,55292.0,98.31,98.55,98.25,98.51,55292.0
2025-03-07 13:20:00,98.49,98.65,98.36,98.39,61356.0,98.49,98.65,98.36,98.39,61356.0
2025-03-07 13:30:00,98.39,98.77,98.26,98.73,125847.0,98.39,98.77,98.26,98.73,125847.0
2025-03-07 13:40:00,98.75,98.99,98.6,98.87,49392.0,98.75,98.99,98.6,98.87,49392.0
2025-03-07 13:50:00,98.89,99.13,98.86,99.06,102230.0,98.89,99.13,98.86,99.06,102230.0
2025-03-07 14:00:00,99.06,99.41,99.03,99.21,168311.0,99.06,99.41,99.03,99.21,168311.0
2025-03-07 14:10:00,99.21,99.63,99.17,99.56,177316.0,99.21,99.63,99.17,99.56,177316.0
2025-03-07 14:20:00,99.56,100.05,99.51,99.52,153792.0,99.56,100.05,99.51,99.52,153792.0
2025-03-07 14:30:00,99.52,99.58,99.35,99.47,110235.0,99.52,99.58,99.35,99.47,110235.0
2025-03-07 14:40:00,99.47,99.54,98.99,99.0,122444.0,99.47,99.54,98.99,99.0,122444.0
2025-03-07 14:50:00,98.99,99.32,98.98,99.17,135978.0,98.99,99.32,98.98,99.17,135978.0
2025-03-07 15:00:00,99.14,99.34,98.94,99.32,121742.0,99.14,99.34,98.94,99.32,121742.0
2025-03-07 15:10:00,99.33,99.48,99.01,99.3,141727.0,99.33,99.48,99.01,99.3,141727.0
2025-03-07 15:20:00,99.31,99.47,99.16,99.42,176744.0,99.31,99.47,99.16,99.42,176744.0
2025-03-07 15:30:00,99.41,99.41,98.97,99.09,278284.0,99.41,99.41,98.97,99.09,278284.0
2025-03-07 15:40:00,99.09,99.1,98.73,98.99,182710.0,99.09,99.1,98.73,98.99,182710.0
2025-03-07 15:50:00,98.98,99.17,98.69,99.13,722643.0,98.98,99.17,98.69,99.13,722643.0
2025-03-10 09:30:00,97.77,97.77,95.43,95.83,460688.0,97.77,97.77,95.43,95.83,460688.0
2025-03-10 09:40:00,95.82,96.17,95.33,95.97,362596.0,95.82,96.17,95.33,95.97,362596.0
2025-03-10 09:50:00,95.94,96.01,94.57,94.63,559771.0,95.94,96.01,94.57,94.63,559771.0
2025-03-10 10:00:00,94.68,94.82,93.76,94.26,580187.0,94.68,94.82,93.76,94.26,580187.0
2025-03-10 10:10:00,94.26,94.33,93.66,93.76,487274.0,94.26,94.33,93.66,93.76,487274.0
2025-03-10 10:20:00,93.79,94.27,93.67,93.75,430894.0,93.79,94.27,93.67,93.75,430894.0
2025-03-10 10:30:00,93.74,94.34,93.62,94.28,376751.0,93.74,94.34,93.62,94.28,376751.0
2025-03-10 10:40:00,94.26,94.88,94.26,94.84,271632.0,94.26,94.88,94.26,94.84,271632.0
2025-03-10 10:50:00,94.84,95.48,94.55,95.48,492796.0,94.84,95.48,94.55,95.48,492796.0
2025-03-10 11:00:00,95.49,95.59,94.96,95.22,281506.0,95.49,95.59,94.96,95.22,281506.0
2025-03-10 11:10:00,95.23,95.23,94.95,94.98,147654.0,95.23,95.23,94.95,94.98,147654.0
2025-03-10 11:20:00,94.98,95.27,94.96,95.08,174249.0,94.98,95.27,94.96,95.08,174249.0
2025-03-10 11:30:00,95.09,95.47,95.0,95.0,181214.0,95.09,95.47,95.0,95.0,181214.0
2025-03-10 11:40:00,95.0,95.07,94.71,94.92,213624.0,95.0,95.07,94.71,94.92,213624.0
2025-03-10 11:50:00,94.93,94.95,94.6,94.64,263519.0,94.93,94.95,94.6,94.64,263519.0
2025-03-10 12:00:00,94.63,94.78,94.34,94.42,169630.0,94.63,94.78,94.34,94.42,169630.0
2025-03-10 12:10:00,94.4,94.58,94.13,94.26,172505.0,94.4,94.58,94.13,94.26,172505.0
2025-03-10 12:20:00,94.24,94.44,94.23,94.43,181074.0,94.24,94.44,94.23,94.43,181074.0
2025-03-10 12:30:00,94.43,94.46,93.99,94.02,215035.0,94.43,94.46,93.99,94.02,215035.0
2025-03-10 12:40:00,94.01,94.33,93.99,94.09,170141.0,94.01,94.33,93.99,94.09,170141.0
2025-03-10 12:50:00,94.09,94.33,94.07,94.27,114953.0,94.09,94.33,94.07,94.27,114953.0
2025-03-10 13:00:00,94.28,94.32,94.06,94.06,154162.0,94.28,94.32,94.06,94.06,154162.0
2025-03-10 13:10:00,94.05,94.24,93.96,94.08,180786.0,94.05,94.24,93.96,94.08,180786.0
2025-03-10 13:20:00,94.08,94.21,93.99,94.04,335436.0,94.08,94.21,93.99,94.04,335436.0
2025-03-10 13:30:00,94.04,94.09,93.78,93.94,181909.0,94.04,94.09,93.78,93.94,181909.0
2025-03-10 13:40:00,93.94,94.07,93.91,93.98,146369.0,93.94,94.07,93.91,93.98,146369.0
2025-03-10 13:50:00,93.98,94.15,93.93,94.09,102105.0,93.98,94.15,93.93,94.09,102105.0
2025-03-10 14:00:00,94.09,94.14,93.91,93.99,160121.0,94.09,94.14,93.91,93.99,160121.0
2025-03-10 14:10:00,94.0,94.19,93.87,93.88,316010.0,94.0,94.19,93.87,93.88,316010.0
2025-03-10 14:20:00,93.88,93.99,93.7,93.75,208762.0,93.88,93.99,93.7,93.75,208762.0
2025-03-10 14:30:00,93.77,93.83,93.71,93.78,165785.0,93.77,93.83,93.71,93.78,165785.0
2025-03-10 14:40:00,93.78,93.91,93.74,93.87,165727.0,93.78,93.91,93.74,93.87,165727.0
2025-03-10 14:50:00,93.87,93.87,93.44,93.45,301877.0,93.87,93.87,93.44,93.45,301877.0
2025-03-10 15:00:00,93.44,93.77,93.33,93.4,160378.0,93.44,93.77,93.33,93.4,160378.0
2025-03-10 15:10:00,93.37,94.05,93.29,93.99,176775.0,93.37,94.05,93.29,93.99,176775.0
2025-03-10 15:20:00,93.99,94.44,93.9,94.16,431654.0,93.99,94.44,93.9,94.16,431654.0
2025-03-10 15:30:00,94.17,94.66,94.17,94.3,273833.0,94.17,94.66,94.17,94.3,273833.0
2025-03-10 15:40:00,94.31,94.32,93.81,94.1,309699.0,94.31,94.32,93.81,94.1,309699.0
2025-03-10 15:50:00,94.11,94.31,93.72,94.13,964261.0,94.11,94.31,93.72,94.13,964261.0
2025-03-11 09:30:00,94.13,95.53,93.9,95.53,311555.0,94.13,95.53,93.9,95.53,311555.0
2025-03-11 09:40:00,95.54,96.21,95.43,96.14,264538.0,95.54,96.21,95.43,96.14,264538.0
2025-03-11 09:50:00,96.14,96.23,95.62,95.87,211636.0,96.14,96.23,95.62,95.87,211636.0
2025-03-11 10:00:00,95.85,96.27,95.3,95.93,222296.0,95.85,96.27,95.3,95.93,222296.0
2025-03-11 10:10:00,95.93,96.05,95.28,95.47,141363.0,95.93,96.05,95.28,95.47,141363.0
2025-03-11 10:20:00,95.48,95.73,95.2,95.39,159514.0,95.48,95.73,95.2,95.39,159514.0
2025-03-11 10:30:00,95.4,95.86,95.36,95.58,167512.0,95.4,95.86,95.36,95.58,167512.0
2025-03-11 10:40:00,95.6,95.9,95.45,95.48,140168.0,95.6,95.9,95.45,95.48,140168.0
2025-03-11 10:50:00,95.48,95.88,95.44,95.48,132398.0,95.48,95.88,95.44,95.48,132398.0
2025-03-11 11:00:00,95.48,95.8,95.31,95.52,133671.0,95.48,95.8,95.31,95.52,133671.0
2025-03-11 11:10:00,95.52,95.74,95.39,95.6,141093.0,95.52,95.74,95.39,95.6,141093.0
2025-03-11 11:20:00,95.62,95.72,95.35,95.35,120039.0,95.62,95.72,95.35,95.35,120039.0
2025-03-11 11:30:00,95.38,95.75,95.34,95.74,126861.0,95.38,95.75,95.34,95.74,126861.0
2025-03-11 11:40:00,95.76,95.86,95.47,95.69,258398.0,95.76,95.86,95.47,95.69,258398.0
2025-03-11 11:50:00,95.71,95.71,95.3,95.36,109396.0,95.71,95.71,95.3,95.36,109396.0
2025-03-11 12:00:00,95.38,95.47,95.15,95.18,96234.0,95.38,95.47,95.15,95.18,96234.0
2025-03-11 12:10:00,95.17,95.24,94.77,94.85,115917.0,95.17,95.24,94.77,94.85,115917.0
2025-03-11 12:20:00,94.84,95.17,94.79,94.96,81524.0,94.84,95.17,94.79,94.96,81524.0
2025-03-11 12:30:00,94.97,95.1,94.85,94.86,87847.0,94.97,95.1,94.85,94.86,87847.0
2025-03-11 12:40:00,94.87,95.06,94.71,94.94,71176.0,94.87,95.06,94.71,94.94,71176.0
2025-03-11 12:50:00,94.94,95.04,94.75,94.87,88644.0,94.94,95.04,94.75,94.87,88644.0
2025-03-11 13:00:00,94.87,94.95,94.69,94.86,89345.0,94.87,94.95,94.69,94.86,89345.0
2025-03-11 13:10:00,94.85,94.94,94.73,94.87,83838.0,94.85,94.94,94.73,94.87,83838.0
2025-03-11 13:20:00,94.85,94.94,94.76,94.91,61504.0,94.85,94.94,94.76,94.91,61504.0
2025-03-11 13:30:00,94.91,95.23,94.81,95.23,131628.0,94.91,95.23,94.81,95.23,131628.0
2025-03-11 13:40:00,95.23,95.49,95.09,95.38,201560.0,95.23,95.49,95.09,95.38,201560.0
2025-03-11 13:50:00,95.39,95.4,94.91,95.06,86622.0,95.39,95.4,94.91,95.06,86622.0
2025-03-11 14:00:00,95.07,95.4,95.03,95.28,177631.0,95.07,95.4,95.03,95.28,177631.0
2025-03-11 14:10:00,95.29,95.43,95.26,95.35,118790.0,95.29,95.43,95.26,95.35,118790.0
2025-03-11 14:20:00,95.35,95.65,95.34,95.5,186096.0,95.35,95.65,95.34,95.5,186096.0
2025-03-11 14:30:00,95.49,95.49,95.18,95.36,144447.0,95.49,95.49,95.18,95.36,144447.0
2025-03-11 14:40:00,95.35,95.76,95.34,95.69,243884.0,95.35,95.76,95.34,95.69,243884.0
2025-03-11 14:50:00,95.69,95.93,95.56,95.75,362810.0,95.69,95.93,95.56,95.75,362810.0
2025-03-11 15:00:00,95.75,95.83,95.46,95.64,263670.0,95.75,95.83,95.46,95.64,263670.0
2025-03-11 15:10:00,95.64,95.7,95.2,95.62,196237.0,95.64,95.7,95.2,95.62,196237.0
2025-03-11 15:20:00,95.61,95.8,95.45,95.69,135282.0,95.61,95.8,95.45,95.69,135282.0
2025-03-11 15:30:00,95.68,95.75,95.59,95.71,270476.0,95.68,95.75,95.59,95.71,270476.0
2025-03-11 15:40:00,95.71,95.75,95.65,95.75,327484.0,95.71,95.75,95.65,95.75,327484.0
2025-03-11 15:50:00,95.74,95.75,95.46,95.49,806327.0,95.74,95.75,95.46,95.49,806327.0
2025-03-12 09:30:00,98.04,98.57,97.69,97.98,350623.0,98.04,98.57,97.69,97.98,350623.0
2025-03-12 09:40:00,98.01,98.14,97.72,97.99,227650.0,98.01,98.14,97.72,97.99,227650.0
2025-03-12 09:50:00,97.97,98.05,97.31,97.37,159479.0,97.97,98.05,97.31,97.37,159479.0
2025-03-12 10:00:00,97.4,97.74,96.97,97.7,102046.0,97.4,97.74,96.97,97.7,102046.0
2025-03-12 10:10:00,97.72,97.8,97.3,97.6,137721.0,97.72,97.8,97.3,97.6,137721.0
2025-03-12 10:20:00,97.61,97.69,97.35,97.54,154954.0,97.61,97.69,97.35,97.54,154954.0
2025-03-12 10:30:00,97.52,97.59,96.81,96.86,113231.0,97.52,97.59,96.81,96.86,113231.0
2025-03-12 10:40:00,96.87,96.87,96.49,96.53,168322.0,96.87,96.87,96.49,96.53,168322.0
2025-03-12 10:50:00,96.51,96.69,96.01,96.1,169419.0,96.51,96.69,96.01,96.1,169419.0
2025-03-12 11:00:00,96.1,96.48,96.02,96.2,115800.0,96.1,96.48,96.02,96.2,115800.0
2025-03-12 11:10:00,96.2,96.58,96.01,96.44,139076.0,96.2,96.58,96.01,96.44,139076.0
2025-03-12 11:20:00,96.43,96.63,96.31,96.51,77754.0,96.43,96.63,96.31,96.51,77754.0
2025-03-12 11:30:00,96.51,96.64,96.39,96.53,37266.0,96.51,96.64,96.39,96.53,37266.0
2025-03-12 11:40:00,96.52,96.65,96.44,96.44,55676.0,96.52,96.65,96.44,96.44,55676.0
2025-03-12 11:50:00,96.46,96.54,96.3,96.48,57716.0,96.46,96.54,96.3,96.48,57716.0
2025-03-12 12:00:00,96.47,96.54,96.35,96.43,146254.0,96.47,96.54,96.35,96.43,146254.0
2025-03-12 12:10:00,96.39,96.78,96.33,96.69,117691.0,96.39,96.78,96.33,96.69,117691.0
2025-03-12 12:20:00,96.73,96.82,96.65,96.67,94703.0,96.73,96.82,96.65,96.67,94703.0
2025-03-12 12:30:00,96.68,96.93,96.68,96.78,78165.0,96.68,96.93,96.68,96.78,78165.0
2025-03-12 12:40:00,96.75,96.77,96.46,96.7,82919.0,96.75,96.77,96.46,96.7,82919.0
2025-03-12 12:50:00,96.69,96.81,96.54,96.58,99876.0,96.69,96.81,96.54,96.58,99876.0
2025-03-12 13:00:00,96.57,96.63,96.47,96.62,73064.0,96.57,96.63,96.47,96.62,73064.0
2025-03-12 13:10:00,96.61,96.67,96.53,96.6,51024.0,96.61,96.67,96.53,96.6,51024.0
2025-03-12 13:20:00,96.58,96.94,96.58,96.91,44093.0,96.58,96.94,96.58,96.91,44093.0
2025-03-12 13:30:00,96.9,96.92,96.75,96.84,60909.0,96.9,96.92,96.75,96.84,60909.0
2025-03-12 13:40:00,96.83,96.95,96.69,96.71,50705.0,96.83,96.95,96.69,96.71,50705.0
2025-03-12 13:50:00,96.69,96.75,96.45,96.49,119866.0,96.69,96.75,96.45,96.49,119866.0
2025-03-12 14:00:00,96.48,96.65,96.36,96.37,59282.0,96.48,96.65,96.36,96.37,59282.0
2025-03-12 14:10:00,96.37,96.62,96.37,96.62,62116.0,96.37,96.62,96.37,96.62,62116.0
2025-03-12 14:20:00,96.61,96.68,96.42,96.51,93011.0,96.61,96.68,96.42,96.51,93011.0
2025-03-12 14:30:00,96.52,96.63,96.44,96.58,102883.0,96.52,96.63,96.44,96.58,102883.0
2025-03-12 14:40:00,96.58,96.73,96.57,96.67,65600.0,96.58,96.73,96.57,96.67,65600.0
2025-03-12 14:50:00,96.67,96.69,96.49,96.65,77441.0,96.67,96.69,96.49,96.65,77441.0
2025-03-12 15:00:00,96.65,96.78,96.55,96.78,76585.0,96.65,96.78,96.55,96.78,76585.0
2025-03-12 15:10:00,96.76,96.8,96.66,96.75,135781.0,96.76,96.8,96.66,96.75,135781.0
2025-03-12 15:20:00,96.75,96.77,96.53,96.62,107631.0,96.75,96.77,96.53,96.62,107631.0
2025-03-12 15:30:00,96.62,96.66,96.4,96.45,120131.0,96.62,96.66,96.4,96.45,120131.0
2025-03-12 15:40:00,96.46,96.75,96.36,96.64,392272.0,96.46,96.75,96.36,96.64,392272.0
2025-03-12 15:50:00,96.63,96.64,96.33,96.41,536122.0,96.63,96.64,96.33,96.41,536122.0
2025-03-13 09:30:00,96.64,96.64,95.4,95.45,257546.0,96.64,96.64,95.4,95.45,257546.0
2025-03-13 09:40:00,95.5,95.81,95.07,95.19,105081.0,95.5,95.81,95.07,95.19,105081.0
2025-03-13 09:50:00,95.16,95.22,94.9,95.12,103186.0,95.16,95.22,94.9,95.12,103186.0
2025-03-13 10:00:00,95.13,95.82,95.04,95.79,109594.0,95.13,95.82,95.04,95.79,109594.0
2025-03-13 10:10:00,95.82,95.98,95.66,95.98,69655.0,95.82,95.98,95.66,95.98,69655.0
2025-03-13 10:20:00,96.0,96.58,95.98,96.06,95258.0,96.0,96.58,95.98,96.06,95258.0
2025-03-13 10:30:00,96.06,96.26,95.78,95.93,92968.0,96.06,96.26,95.78,95.93,92968.0
2025-03-13 10:40:00,95.95,95.98,95.65,95.73,50272.0,95.95,95.98,95.65,95.73,50272.0
2025-03-13 10:50:00,95.73,95.92,95.48,95.59,60010.0,95.73,95.92,95.48,95.59,60010.0
2025-03-13 11:00:00,95.59,95.85,95.45,95.45,86284.0,95.59,95.85,95.45,95.45,86284.0
2025-03-13 11:10:00,95.48,95.7,95.46,95.69,120107.0,95.48,95.7,95.46,95.69,120107.0
2025-03-13 11:20:00,95.7,95.75,95.18,95.34,111671.0,95.7,95.75,95.18,95.34,111671.0
2025-03-13 11:30:00,95.33,95.36,94.85,95.02,74871.0,95.33,95.36,94.85,95.02,74871.0
2025-03-13 11:40:00,94.98,95.42,94.93,95.35,74216.0,94.98,95.42,94.93,95.35,74216.0
2025-03-13 11:50:00,95.34,95.38,95.16,95.28,151823.0,95.34,95.38,95.16,95.28,151823.0
2025-03-13 12:00:00,95.28,95.47,95.19,95.43,147597.0,95.28,95.47,95.19,95.43,147597.0
2025-03-13 12:10:00,95.38,95.42,95.11,95.27,95802.0,95.38,95.42,95.11,95.27,95802.0
2025-03-13 12:20:00,95.25,95.28,95.12,95.2,54167.0,95.25,95.28,95.12,95.2,54167.0
2025-03-13 12:30:00,95.19,95.82,95.14,95.79,139657.0,95.19,95.82,95.14,95.79,139657.0
2025-03-13 12:40:00,95.78,95.81,95.41,95.52,61449.0,95.78,95.81,95.41,95.52,61449.0
2025-03-13 12:50:00,95.52,95.73,95.47,95.73,79566.0,95.52,95.73,95.47,95.73,79566.0
2025-03-13 13:00:00,95.73,95.76,95.5,95.53,47767.0,95.73,95.76,95.5,95.53,47767.0
2025-03-13 13:10:00,95.52,95.55,95.2,95.22,43970.0,95.52,95.55,95.2,95.22,43970.0
2025-03-13 13:20:00,95.23,95.35,95.19,95.31,90257.0,95.23,95.35,95.19,95.31,90257.0
2025-03-13 13:30:00,95.29,95.3,95.17,95.24,49446.0,95.29,95.3,95.17,95.24,49446.0
2025-03-13 13:40:00,95.25,95.34,95.16,95.2,55339.0,95.25,95.34,95.16,95.2,55339.0
2025-03-13 13:50:00,95.19,95.43,95.19,95.41,84904.0,95.19,95.43,95.19,95.41,84904.0
2025-03-13 14:00:00,95.4,95.64,95.35,95.6,78263.0,95.4,95.64,95.35,95.6,78263.0
2025-03-13 14:10:00,95.6,95.79,95.59,95.61,59067.0,95.6,95.79,95.59,95.61,59067.0
2025-03-13 14:20:00,95.61,95.76,95.5,95.63,66110.0,95.61,95.76,95.5,95.63,66110.0
2025-03-13 14:30:00,95.64,95.88,95.6,95.83,99933.0,95.64,95.88,95.6,95.83,99933.0
2025-03-13 14:40:00,95.83,95.93,95.79,95.88,53315.0,95.83,95.93,95.79,95.88,53315.0
2025-03-13 14:50:00,95.89,95.94,95.76,95.92,44912.0,95.89,95.94,95.76,95.92,44912.0
2025-03-13 15:00:00,95.9,96.01,95.76,95.82,97665.0,95.9,96.01,95.76,95.82,97665.0
2025-03-13 15:10:00,95.81,95.97,95.79,95.85,50105.0,95.81,95.97,95.79,95.85,50105.0
2025-03-13 15:20:00,95.84,95.85,95.55,95.63,93127.0,95.84,95.85,95.55,95.63,93127.0
2025-03-13 15:30:00,95.63,95.63,95.25,95.32,91032.0,95.63,95.63,95.25,95.32,91032.0
2025-03-13 15:40:00,95.31,95.52,95.29,95.47,109835.0,95.31,95.52,95.29,95.47,109835.0
2025-03-13 15:50:00,95.46,95.51,95.26,95.4,491494.0,95.46,95.51,95.26,95.4,491494.0
2025-03-14 09:30:00,96.07,96.19,95.56,96.16,140158.0,96.07,96.19,95.56,96.16,140158.0
2025-03-14 09:40:00,96.09,96.85,96.09,96.74,109221.0,96.09,96.85,96.09,96.74,109221.0
2025-03-14 09:50:00,96.77,96.78,96.38,96.51,53064.0,96.77,96.78,96.38,96.51,53064.0
2025-03-14 10:00:00,96.44,96.44,96.08,96.22,100709.0,96.44,96.44,96.08,96.22,100709.0
2025-03-14 10:10:00,96.18,96.32,96.01,96.23,60399.0,96.18,96.32,96.01,96.23,60399.0
2025-03-14 10:20:00,96.23,96.25,95.98,96.01,36681.0,96.23,96.25,95.98,96.01,36681.0
2025-03-14 10:30:00,95.98,96.29,95.91,96.27,52060.0,95.98,96.29,95.91,96.27,52060.0
2025-03-14 10:40:00,96.26,96.55,96.25,96.44,45027.0,96.26,96.55,96.25,96.44,45027.0
2025-03-14 10:50:00,96.44,96.64,96.27,96.64,55361.0,96.44,96.64,96.27,96.64,55361.0
2025-03-14 11:00:00,96.65,96.87,96.57,96.76,93324.0,96.65,96.87,96.57,96.76,93324.0
2025-03-14 11:10:00,96.74,97.21,96.74,97.2,126144.0,96.74,97.21,96.74,97.2,126144.0
2025-03-14 11:20:00,97.2,97.21,97.02,97.17,94466.0,97.2,97.21,97.02,97.17,94466.0
2025-03-14 11:30:00,97.17,97.38,97.09,97.16,56238.0,97.17,97.38,97.09,97.16,56238.0
2025-03-14 11:40:00,97.15,97.33,97.12,97.28,59231.0,97.15,97.33,97.12,97.28,59231.0
2025-03-14 11:50:00,97.25,97.33,97.14,97.29,31247.0,97.25,97.33,97.14,97.29,31247.0
2025-03-14 12:00:00,97.31,97.34,97.17,97.18,35481.0,97.31,97.34,97.17,97.18,35481.0
2025-03-14 12:10:00,97.18,97.21,97.08,97.11,34945.0,97.18,97.21,97.08,97.11,34945.0
2025-03-14 12:20:00,97.14,97.27,96.9,96.96,59313.0,97.14,97.27,96.9,96.96,59313.0
2025-03-14 12:30:00,96.96,97.33,96.96,97.2,61403.0,96.96,97.33,96.96,97.2,61403.0
2025-03-14 12:40:00,97.23,97.28,97.09,97.11,26545.0,97.23,97.28,97.09,97.11,26545.0
2025-03-14 12:50:00,97.14,97.15,97.04,97.09,39796.0,97.14,97.15,97.04,97.09,39796.0
2025-03-14 13:00:00,97.07,97.25,97.07,97.2,46246.0,97.07,97.25,97.07,97.2,46246.0
2025-03-14 13:10:00,97.2,97.21,97.0,97.01,35642.0,97.2,97.21,97.0,97.01,35642.0
2025-03-14 13:20:00,97.01,97.16,97.01,97.04,42700.0,97.01,97.16,97.01,97.04,42700.0
2025-03-14 13:30:00,97.04,97.13,96.93,97.01,38991.0,97.04,97.13,96.93,97.01,38991.0
2025-03-14 13:40:00,97.02,97.07,96.95,97.04,28984.0,97.02,97.07,96.95,97.04,28984.0
2025-03-14 13:50:00,97.04,97.14,96.99,97.01,29262.0,97.04,97.14,96.99,97.01,29262.0
2025-03-14 14:00:00,97.01,97.12,96.98,97.01,36636.0,97.01,97.12,96.98,97.01,36636.0
2025-03-14 14:10:00,97.0,97.04,96.93,96.98,24633.0,97.0,97.04,96.93,96.98,24633.0
2025-03-14 14:20:00,96.95,96.98,96.87,96.94,40938.0,96.95,96.98,96.87,96.94,40938.0
2025-03-14 14:30:00,96.95,97.13,96.95,97.1,45551.0,96.95,97.13,96.95,97.1,45551.0
2025-03-14 14:40:00,97.1,97.14,97.03,97.09,39683.0,97.1,97.14,97.03,97.09,39683.0
2025-03-14 14:50:00,97.09,97.12,96.87,96.96,87059.0,97.09,97.12,96.87,96.96,87059.0
2025-03-14 15:00:00,96.95,97.14,96.9,97.09,64928.0,96.95,97.14,96.9,97.09,64928.0
2025-03-14 15:10:00,97.1,97.23,96.99,96.99,86280.0,97.1,97.23,96.99,96.99,86280.0
2025-03-14 15:20:00,96.98,97.09,96.94,96.98,51799.0,96.98,97.09,96.94,96.98,51799.0
2025-03-14 15:30:00,97.0,97.07,96.95,97.02,53519.0,97.0,97.07,96.95,97.02,53519.0
2025-03-14 15:40:00,97.0,97.23,96.99,97.17,85827.0,97.0,97.23,96.99,97.17,85827.0
2025-03-14 15:50:00,97.16,97.39,97.12,97.15,299349.0,97.16,97.39,97.12,97.15,299349.0
2025-03-17 09:30:00,96.76,97.45,96.52,97.3,106885.0,96.76,97.45,96.52,97.3,106885.0
2025-03-17 09:40:00,97.32,97.65,97.1,97.14,66819.0,97.32,97.65,97.1,97.14,66819.0
2025-03-17 09:50:00,97.16,97.67,97.1,97.63,68229.0,97.16,97.67,97.1,97.63,68229.0
2025-03-17 10:00:00,97.59,97.72,97.3,97.59,68573.0,97.59,97.72,97.3,97.59,68573.0
2025-03-17 10:10:00,97.59,98.18,97.59,97.97,147665.0,97.59,98.18,97.59,97.97,147665.0
2025-03-17 10:20:00,97.98,98.05,97.81,97.86,93245.0,97.98,98.05,97.81,97.86,93245.0
2025-03-17 10:30:00,97.83,97.91,97.66,97.91,72029.0,97.83,97.91,97.66,97.91,72029.0
2025-03-17 10:40:00,97.9,98.01,97.75,97.94,29034.0,97.9,98.01,97.75,97.94,29034.0
2025-03-17 10:50:00,97.92,97.96,97.78,97.89,39040.0,97.92,97.96,97.78,97.89,39040.0
2025-03-17 11:00:00,97.9,98.17,97.89,97.96,54581.0,97.9,98.17,97.89,97.96,54581.0
2025-03-17 11:10:00,97.97,98.52,97.97,98.49,39554.0,97.97,98.52,97.97,98.49,39554.0
2025-03-17 11:20:00,98.49,98.5,98.16,98.17,82562.0,98.49,98.5,98.16,98.17,82562.0
2025-03-17 11:30:00,98.17,98.21,97.86,97.9,33735.0,98.17,98.21,97.86,97.9,33735.0
2025-03-17 11:40:00,97.91,98.06,97.89,98.03,22433.0,97.91,98.06,97.89,98.03,22433.0
2025-03-17 11:50:00,98.0,98.21,97.96,98.15,35709.0,98.0,98.21,97.96,98.15,35709.0
2025-03-17 12:00:00,98.12,98.43,98.09,98.39,36641.0,98.12,98.43,98.09,98.39,36641.0
2025-03-17 12:10:00,98.38,98.41,98.13,98.17,60282.0,98.38,98.41,98.13,98.17,60282.0
2025-03-17 12:20:00,98.17,98.2,97.95,97.97,38238.0,98.17,98.2,97.95,97.97,38238.0
2025-03-17 12:30:00,97.97,98.12,97.91,98.06,36209.0,97.97,98.12,97.91,98.06,36209.0
2025-03-17 12:40:00,98.05,98.06,97.94,98.06,27458.0,98.05,98.06,97.94,98.06,27458.0
2025-03-17 12:50:00,98.06,98.2,98.04,98.17,58465.0,98.06,98.2,98.04,98.17,58465.0
2025-03-17 13:00:00,98.19,98.42,98.15,98.42,56310.0,98.19,98.42,98.15,98.42,56310.0
2025-03-17 13:10:00,98.41,98.43,98.27,98.31,45917.0,98.41,98.43,98.27,98.31,45917.0
2025-03-17 13:20:00,98.32,98.55,98.3,98.48,38794.0,98.32,98.55,98.3,98.48,38794.0
2025-03-17 13:30:00,98.48,98.68,98.47,98.65,43713.0,98.48,98.68,98.47,98.65,43713.0
2025-03-17 13:40:00,98.66,98.73,98.62,98.62,40782.0,98.66,98.73,98.62,98.62,40782.0
2025-03-17 13:50:00,98.64,98.71,98.61,98.67,90652.0,98.64,98.71,98.61,98.67,90652.0
2025-03-17 14:00:00,98.66,98.8,98.66,98.73,31229.0,98.66,98.8,98.66,98.73,31229.0
2025-03-17 14:10:00,98.71,98.9,98.71,98.81,48687.0,98.71,98.9,98.71,98.81,48687.0
2025-03-17 14:20:00,98.83,98.97,98.77,98.87,40820.0,98.83,98.97,98.77,98.87,40820.0
2025-03-17 14:30:00,98.89,99.01,98.87,98.96,48825.0,98.89,99.01,98.87,98.96,48825.0
2025-03-17 14:40:00,98.96,99.1,98.93,99.09,57730.0,98.96,99.1,98.93,99.09,57730.0
2025-03-17 14:50:00,99.08,99.16,99.06,99.11,74685.0,99.08,99.16,99.06,99.11,74685.0
2025-03-17 15:00:00,99.11,99.16,98.94,99.09,169036.0,99.11,99.16,98.94,99.09,169036.0
2025-03-17 15:10:00,99.09,99.24,99.03,99.23,134815.0,99.09,99.24,99.03,99.23,134815.0
2025-03-17 15:20:00,99.21,99.31,99.2,99.28,97782.0,99.21,99.31,99.2,99.28,97782.0
2025-03-17 15:30:00,99.28,99.35,99.24,99.25,181300.0,99.28,99.35,99.24,99.25,181300.0
2025-03-17 15:40:00,99.25,99.41,99.2,99.2,188652.0,99.25,99.41,99.2,99.2,188652.0
2025-03-17 15:50:00,99.2,99.3,98.88,98.94,564729.0,99.2,99.3,98.88,98.94,564729.0
2025-03-18 09:30:00,98.36,99.07,98.26,98.7,145472.0,98.36,99.07,98.26,98.7,145472.0
2025-03-18 09:40:00,98.71,99.21,98.38,98.48,142934.0,98.71,99.21,98.38,98.48,142934.0
2025-03-18 09:50:00,98.49,98.63,98.28,98.39,43033.0,98.49,98.63,98.28,98.39,43033.0
2025-03-18 10:00:00,98.31,98.32,97.93,98.11,63691.0,98.31,98.32,97.93,98.11,63691.0
2025-03-18 10:10:00,98.13,98.27,98.07,98.18,59382.0,98.13,98.27,98.07,98.18,59382.0
2025-03-18 10:20:00,98.21,98.37,98.16,98.34,66429.0,98.21,98.37,98.16,98.34,66429.0
2025-03-18 10:30:00,98.33,98.61,98.27,98.54,62647.0,98.33,98.61,98.27,98.54,62647.0
2025-03-18 10:40:00,98.58,98.62,98.38,98.45,82684.0,98.58,98.62,98.38,98.45,82684.0
2025-03-18 10:50:00,98.45,98.6,98.43,98.45,59241.0,98.45,98.6,98.43,98.45,59241.0
2025-03-18 11:00:00,98.45,98.49,98.14,98.41,103154.0,98.45,98.49,98.14,98.41,103154.0
2025-03-18 11:10:00,98.42,98.53,98.39,98.52,48572.0,98.42,98.53,98.39,98.52,48572.0
2025-03-18 11:20:00,98.49,98.61,98.28,98.53,119414.0,98.49,98.61,98.28,98.53,119414.0
2025-03-18 11:30:00,98.5,98.56,98.37,98.53,63825.0,98.5,98.56,98.37,98.53,63825.0
2025-03-18 11:40:00,98.54,98.58,98.43,98.47,34839.0,98.54,98.58,98.43,98.47,34839.0
2025-03-18 11:50:00,98.46,98.5,98.39,98.47,60985.0,98.46,98.5,98.39,98.47,60985.0
2025-03-18 12:00:00,98.48,98.56,98.42,98.52,45809.0,98.48,98.56,98.42,98.52,45809.0
2025-03-18 12:10:00,98.53,98.74,98.53,98.65,98780.0,98.53,98.74,98.53,98.65,98780.0
2025-03-18 12:20:00,98.66,98.76,98.6,98.74,91292.0,98.66,98.76,98.6,98.74,91292.0
2025-03-18 12:30:00,98.76,99.04,98.71,99.01,115211.0,98.76,99.04,98.71,99.01,115211.0
2025-03-18 12:40:00,99.0,99.03,98.76,98.97,80243.0,99.0,99.03,98.76,98.97,80243.0
2025-03-18 12:50:00,98.96,99.15,98.85,99.06,92580.0,98.96,99.15,98.85,99.06,92580.0
2025-03-18 13:00:00,99.05,99.15,98.89,98.93,72398.0,99.05,99.15,98.89,98.93,72398.0
2025-03-18 13:10:00,98.95,99.07,98.78,98.89,99951.0,98.95,99.07,98.78,98.89,99951.0
2025-03-18 13:20:00,98.91,99.1,98.9,99.02,76447.0,98.91,99.1,98.9,99.02,76447.0
2025-03-18 13:30:00,99.02,99.17,98.92,99.11,93324.0,99.02,99.17,98.92,99.11,93324.0
2025-03-18 13:40:00,99.11,99.12,98.95,99.08,43176.0,99.11,99.12,98.95,99.08,43176.0
2025-03-18 13:50:00,99.1,99.12,98.99,99.04,44313.0,99.1,99.12,98.99,99.04,44313.0
2025-03-18 14:00:00,99.05,99.06,98.85,98.97,93335.0,99.05,99.06,98.85,98.97,93335.0
2025-03-18 14:10:00,98.97,99.01,98.92,99.01,42602.0,98.97,99.01,98.92,99.01,42602.0
2025-03-18 14:20:00,99.02,99.15,98.99,99.0,36658.0,99.02,99.15,98.99,99.0,36658.0
2025-03-18 14:30:00,99.0,99.16,98.97,99.13,55300.0,99.0,99.16,98.97,99.13,55300.0
2025-03-18 14:40:00,99.12,99.2,99.01,99.15,55712.0,99.12,99.2,99.01,99.15,55712.0
2025-03-18 14:50:00,99.15,99.26,99.11,99.14,53850.0,99.15,99.26,99.11,99.14,53850.0
2025-03-18 15:00:00,99.14,99.14,98.94,99.01,178295.0,99.14,99.14,98.94,99.01,178295.0
2025-03-18 15:10:00,99.02,99.22,98.96,99.16,52192.0,99.02,99.22,98.96,99.16,52192.0
2025-03-18 15:20:00,99.16,99.2,99.08,99.14,33877.0,99.16,99.2,99.08,99.14,33877.0
2025-03-18 15:30:00,99.16,99.19,99.07,99.08,41795.0,99.16,99.19,99.07,99.08,41795.0
2025-03-18 15:40:00,99.09,99.26,99.05,99.2,163543.0,99.09,99.26,99.05,99.2,163543.0
2025-03-18 15:50:00,99.18,99.41,99.14,99.22,292538.0,99.18,99.41,99.14,99.22,292538.0
2025-03-19 09:30:00,99.93,100.0,98.94,99.15,203388.0,99.93,100.0,98.94,99.15,203388.0
2025-03-19 09:40:00,99.09,99.9,99.07,99.67,81705.0,99.09,99.9,99.07,99.67,81705.0
2025-03-19 09:50:00,99.66,99.83,99.59,99.68,47395.0,99.66,99.83,99.59,99.68,47395.0
2025-03-19 10:00:00,99.67,100.1,99.66,100.1,139622.0,99.67,100.1,99.66,100.1,139622.0
2025-03-19 10:10:00,100.08,100.18,99.59,99.83,119721.0,100.08,100.18,99.59,99.83,119721.0
2025-03-19 10:20:00,99.78,99.85,99.41,99.5,190629.0,99.78,99.85,99.41,99.5,190629.0
2025-03-19 10:30:00,99.47,99.67,99.36,99.56,69786.0,99.47,99.67,99.36,99.56,69786.0
2025-03-19 10:40:00,99.59,99.66,99.53,99.58,58766.0,99.59,99.66,99.53,99.58,58766.0
2025-03-19 10:50:00,99.58,99.73,99.53,99.54,42115.0,99.58,99.73,99.53,99.54,42115.0
2025-03-19 11:00:00,99.53,99.61,99.48,99.58,29409.0,99.53,99.61,99.48,99.58,29409.0
2025-03-19 11:10:00,99.58,99.87,99.58,99.64,66384.0,99.58,99.87,99.58,99.64,66384.0
2025-03-19 11:20:00,99.61,99.82,99.61,99.73,46928.0,99.61,99.82,99.61,99.73,46928.0
2025-03-19 11:30:00,99.74,99.94,99.66,99.9,39402.0,99.74,99.94,99.66,99.9,39402.0
2025-03-19 11:40:00,99.9,99.97,99.89,99.96,27779.0,99.9,99.97,99.89,99.96,27779.0
2025-03-19 11:50:00,99.98,100.03,99.9,99.97,22274.0,99.98,100.03,99.9,99.97,22274.0
2025-03-19 12:00:00,99.97,100.12,99.92,100.05,20670.0,99.97,100.12,99.92,100.05,20670.0
2025-03-19 12:10:00,100.07,100.09,99.85,99.88,23728.0,100.07,100.09,99.85,99.88,23728.0
2025-03-19 12:20:00,99.87,99.99,99.84,99.99,17108.0,99.87,99.99,99.84,99.99,17108.0
2025-03-19 12:30:00,99.99,100.07,99.92,100.04,29116.0,99.99,100.07,99.92,100.04,29116.0
2025-03-19 12:40:00,100.03,100.1,100.0,100.08,16967.0,100.03,100.1,100.0,100.08,16967.0
2025-03-19 12:50:00,100.06,100.14,100.01,100.06,30066.0,100.06,100.14,100.01,100.06,30066.0
2025-03-19 13:00:00,100.05,100.06,99.84,99.88,57799.0,100.05,100.06,99.84,99.88,57799.0
2025-03-19 13:10:00,99.89,99.9,99.72,99.8,53922.0,99.89,99.9,99.72,99.8,53922.0
2025-03-19 13:20:00,99.8,99.86,99.64,99.72,23719.0,99.8,99.86,99.64,99.72,23719.0
2025-03-19 13:30:00,99.73,99.85,99.66,99.85,28422.0,99.73,99.85,99.66,99.85,28422.0
2025-03-19 13:40:00,99.83,99.86,99.65,99.68,21511.0,99.83,99.86,99.65,99.68,21511.0
2025-03-19 13:50:00,99.68,99.79,99.68,99.71,29405.0,99.68,99.79,99.68,99.71,29405.0
2025-03-19 14:00:00,99.71,100.07,99.58,100.03,106213.0,99.71,100.07,99.58,100.03,106213.0
2025-03-19 14:10:00,100.07,100.2,100.04,100.1,40838.0,100.07,100.2,100.04,100.1,40838.0
2025-03-19 14:20:00,100.11,100.15,99.97,99.98,69552.0,100.11,100.15,99.97,99.98,69552.0
2025-03-19 14:30:00,100.0,100.37,100.0,100.13,49172.0,100.0,100.37,100.0,100.13,49172.0
2025-03-19 14:40:00,100.1,100.5,100.1,100.42,45981.0,100.1,100.5,100.1,100.42,45981.0
2025-03-19 14:50:00,100.42,100.9,100.4,100.86,111690.0,100.42,100.9,100.4,100.86,111690.0
2025-03-19 15:00:00,100.85,101.46,100.84,101.42,204317.0,100.85,101.46,100.84,101.42,204317.0
2025-03-19 15:10:00,101.43,101.49,101.23,101.27,174538.0,101.43,101.49,101.23,101.27,174538.0
2025-03-19 15:20:00,101.25,101.26,100.7,100.81,142617.0,101.25,101.26,100.7,100.81,142617.0
2025-03-19 15:30:00,100.78,101.1,100.73,101.04,87038.0,100.78,101.1,100.73,101.04,87038.0
2025-03-19 15:40:00,101.04,101.22,100.87,100.91,110675.0,101.04,101.22,100.87,100.91,110675.0
2025-03-19 15:50:00,100.91,100.92,100.63,100.74,520004.0,100.91,100.92,100.63,100.74,520004.0
2025-03-20 09:30:00,100.41,100.97,100.1,100.64,154138.0,100.41,100.97,100.1,100.64,154138.0
2025-03-20 09:40:00,100.66,101.37,100.66,101.32,226771.0,100.66,101.37,100.66,101.32,226771.0
2025-03-20 09:50:00,101.32,101.47,101.12,101.47,410517.0,101.32,101.47,101.12,101.47,410517.0
2025-03-20 10:00:00,101.46,101.84,101.27,101.34,212136.0,101.46,101.84,101.27,101.34,212136.0
2025-03-20 10:10:00,101.34,101.63,101.27,101.5,52019.0,101.34,101.63,101.27,101.5,52019.0
2025-03-20 10:20:00,101.49,101.82,101.46,101.73,55719.0,101.49,101.82,101.46,101.73,55719.0
2025-03-20 10:30:00,101.77,101.9,101.58,101.78,58809.0,101.77,101.9,101.58,101.78,58809.0
2025-03-20 10:40:00,101.78,102.01,101.77,102.0,56808.0,101.78,102.01,101.77,102.0,56808.0
2025-03-20 10:50:00,102.01,102.01,101.72,101.77,93300.0,102.01,102.01,101.72,101.77,93300.0
2025-03-20 11:00:00,101.77,101.77,101.5,101.74,58885.0,101.77,101.77,101.5,101.74,58885.0
2025-03-20 11:10:00,101.74,101.84,101.62,101.63,68729.0,101.74,101.84,101.62,101.63,68729.0
2025-03-20 11:20:00,101.64,101.67,101.49,101.63,77673.0,101.64,101.67,101.49,101.63,77673.0
2025-03-20 11:30:00,101.65,101.68,101.37,101.57,42872.0,101.65,101.68,101.37,101.57,42872.0
2025-03-20 11:40:00,101.57,101.76,101.57,101.7,35032.0,101.57,101.76,101.57,101.7,35032.0
2025-03-20 11:50:00,101.67,101.85,101.59,101.6,57129.0,101.67,101.85,101.59,101.6,57129.0
2025-03-20 12:00:00,101.6,101.75,101.56,101.58,76814.0,101.6,101.75,101.56,101.58,76814.0
2025-03-20 12:10:00,101.6,101.64,101.45,101.48,41588.0,101.6,101.64,101.45,101.48,41588.0
2025-03-20 12:20:00,101.48,101.48,101.11,101.2,54344.0,101.48,101.48,101.11,101.2,54344.0
2025-03-20 12:30:00,101.22,101.34,101.18,101.34,37227.0,101.22,101.34,101.18,101.34,37227.0
2025-03-20 12:40:00,101.32,101.37,101.26,101.31,67721.0,101.32,101.37,101.26,101.31,67721.0
2025-03-20 12:50:00,101.29,101.41,101.26,101.33,87401.0,101.29,101.41,101.26,101.33,87401.0
2025-03-20 13:00:00,101.33,101.44,101.24,101.44,36838.0,101.33,101.44,101.24,101.44,36838.0
2025-03-20 13:10:00,101.46,101.46,101.32,101.37,62273.0,101.46,101.46,101.32,101.37,62273.0
2025-03-20 13:20:00,101.39,101.43,100.98,101.04,40614.0,101.39,101.43,100.98,101.04,40614.0
2025-03-20 13:30:00,101.05,101.29,101.02,101.25,83269.0,101.05,101.29,101.02,101.25,83269.0
2025-03-20 13:40:00,101.22,101.37,101.14,101.35,38185.0,101.22,101.37,101.14,101.35,38185.0
2025-03-20 13:50:00,101.35,101.38,101.24,101.27,69691.0,101.35,101.38,101.24,101.27,69691.0
2025-03-20 14:00:00,101.27,101.43,101.25,101.32,123541.0,101.27,101.43,101.25,101.32,123541.0
2025-03-20 14:10:00,101.34,101.6,101.34,101.45,69648.0,101.34,101.6,101.34,101.45,69648.0
2025-03-20 14:20:00,101.44,101.44,101.08,101.08,45505.0,101.44,101.44,101.08,101.08,45505.0
2025-03-20 14:30:00,101.09,101.31,101.04,101.25,85270.0,101.09,101.31,101.04,101.25,85270.0
2025-03-20 14:40:00,101.25,101.35,101.2,101.34,49114.0,101.25,101.35,101.2,101.34,49114.0
2025-03-20 14:50:00,101.36,101.51,101.27,101.29,63034.0,101.36,101.51,101.27,101.29,63034.0
2025-03-20 15:00:00,101.27,101.44,101.23,101.26,59621.0,101.27,101.44,101.23,101.26,59621.0
2025-03-20 15:10:00,101.26,101.45,101.25,101.37,79621.0,101.26,101.45,101.25,101.37,79621.0
2025-03-20 15:20:00,101.39,101.65,101.38,101.39,137851.0,101.39,101.65,101.38,101.39,137851.0
2025-03-20 15:30:00,101.4,101.7,101.38,101.64,79526.0,101.4,101.7,101.38,101.64,79526.0
2025-03-20 15:40:00,101.66,101.79,101.59,101.76,159967.0,101.66,101.79,101.59,101.76,159967.0
2025-03-20 15:50:00,101.75,101.83,101.45,101.5,391843.0,101.75,101.83,101.45,101.5,391843.0
2025-03-21 09:30:00,100.85,101.0,99.74,100.19,1155000.0,100.85,101.0,99.74,100.19,1155000.0
2025-03-21 09:40:00,100.2,100.55,99.9,100.02,75043.0,100.2,100.55,99.9,100.02,75043.0
2025-03-21 09:50:00,99.97,100.12,99.69,99.98,71930.0,99.97,100.12,99.69,99.98,71930.0
2025-03-21 10:00:00,99.98,99.98,99.3,99.3,63154.0,99.98,99.98,99.3,99.3,63154.0
2025-03-21 10:10:00,99.34,99.76,99.34,99.71,72188.0,99.34,99.76,99.34,99.71,72188.0
2025-03-21 10:20:00,99.73,100.09,99.66,99.95,48307.0,99.73,100.09,99.66,99.95,48307.0
2025-03-21 10:30:00,99.94,100.02,99.74,99.75,43877.0,99.94,100.02,99.74,99.75,43877.0
2025-03-21 10:40:00,99.71,99.99,99.7,99.96,53854.0,99.71,99.99,99.7,99.96,53854.0
2025-03-21 10:50:00,99.94,100.22,99.82,100.2,92615.0,99.94,100.22,99.82,100.2,92615.0
2025-03-21 11:00:00,100.19,100.5,100.17,100.36,84760.0,100.19,100.5,100.17,100.36,84760.0
2025-03-21 11:10:00,100.36,100.48,100.24,100.45,53891.0,100.36,100.48,100.24,100.45,53891.0
2025-03-21 11:20:00,100.43,100.54,100.38,100.46,67342.0,100.43,100.54,100.38,100.46,67342.0
2025-03-21 11:30:00,100.44,100.52,100.29,100.29,52489.0,100.44,100.52,100.29,100.29,52489.0
2025-03-21 11:40:00,100.31,100.34,100.08,100.29,54606.0,100.31,100.34,100.08,100.29,54606.0
2025-03-21 11:50:00,100.29,100.32,100.09,100.22,52374.0,100.29,100.32,100.09,100.22,52374.0
2025-03-21 12:00:00,100.22,100.53,100.14,100.53,53500.0,100.22,100.53,100.14,100.53,53500.0
2025-03-21 12:10:00,100.5,100.8,100.5,100.74,117279.0,100.5,100.8,100.5,100.74,117279.0
2025-03-21 12:20:00,100.73,100.88,100.65,100.66,31461.0,100.73,100.88,100.65,100.66,31461.0
2025-03-21 12:30:00,100.65,100.77,100.49,100.56,79548.0,100.65,100.77,100.49,100.56,79548.0
2025-03-21 12:40:00,100.57,100.88,100.51,100.84,75517.0,100.57,100.88,100.51,100.84,75517.0
2025-03-21 12:50:00,100.8,100.86,100.67,100.86,87005.0,100.8,100.86,100.67,100.86,87005.0
2025-03-21 13:00:00,100.85,100.9,100.74,100.82,91119.0,100.85,100.9,100.74,100.82,91119.0
2025-03-21 13:10:00,100.84,100.89,100.75,100.77,45506.0,100.84,100.89,100.75,100.77,45506.0
2025-03-21 13:20:00,100.76,100.83,100.62,100.62,68570.0,100.76,100.83,100.62,100.62,68570.0
2025-03-21 13:30:00,100.63,100.64,100.52,100.64,61797.0,100.63,100.64,100.52,100.64,61797.0
2025-03-21 13:40:00,100.62,100.77,100.57,100.77,42264.0,100.62,100.77,100.57,100.77,42264.0
2025-03-21 13:50:00,100.75,100.78,100.6,100.63,51142.0,100.75,100.78,100.6,100.63,51142.0
2025-03-21 14:00:00,100.63,100.72,100.37,100.43,134537.0,100.63,100.72,100.37,100.43,134537.0
2025-03-21 14:10:00,100.43,100.44,100.3,100.43,126571.0,100.43,100.44,100.3,100.43,126571.0
2025-03-21 14:20:00,100.41,100.45,100.22,100.27,103030.0,100.41,100.45,100.22,100.27,103030.0
2025-03-21 14:30:00,100.27,100.37,100.24,100.33,98064.0,100.27,100.37,100.24,100.33,98064.0
2025-03-21 14:40:00,100.33,100.35,100.19,100.27,73250.0,100.33,100.35,100.19,100.27,73250.0
2025-03-21 14:50:00,100.26,100.29,100.11,100.14,79378.0,100.26,100.29,100.11,100.14,79378.0
2025-03-21 15:00:00,100.16,100.16,99.95,99.98,104815.0,100.16,100.16,99.95,99.98,104815.0
2025-03-21 15:10:00,99.96,100.04,99.91,99.96,105062.0,99.96,100.04,99.91,99.96,105062.0
2025-03-21 15:20:00,99.96,100.01,99.86,100.01,126810.0,99.96,100.01,99.86,100.01,126810.0
2025-03-21 15:30:00,100.01,100.33,100.01,100.25,119228.0,100.01,100.33,100.01,100.25,119228.0
2025-03-21 15:40:00,100.25,100.44,100.21,100.4,122400.0,100.25,100.44,100.21,100.4,122400.0
2025-03-21 15:50:00,100.42,100.71,100.36,100.66,459093.0,100.42,100.71,100.36,100.66,459093.0
2025-03-24 09:30:00,101.72,102.25,101.23,101.66,162666.0,101.72,102.25,101.23,101.66,162666.0
2025-03-24 09:40:00,101.74,102.2,101.74,101.79,64385.0,101.74,102.2,101.74,101.79,64385.0
2025-03-24 09:50:00,101.81,102.2,101.79,102.05,72660.0,101.81,102.2,101.79,102.05,72660.0
2025-03-24 10:00:00,102.06,102.16,101.72,101.99,69742.0,102.06,102.16,101.72,101.99,69742.0
2025-03-24 10:10:00,101.98,102.53,101.98,102.47,99440.0,101.98,102.53,101.98,102.47,99440.0
2025-03-24 10:20:00,102.44,102.6,102.39,102.5,63879.0,102.44,102.6,102.39,102.5,63879.0
2025-03-24 10:30:00,102.49,102.68,102.45,102.63,64320.0,102.49,102.68,102.45,102.63,64320.0
2025-03-24 10:40:00,102.64,102.87,102.59,102.86,82583.0,102.64,102.87,102.59,102.86,82583.0
2025-03-24 10:50:00,102.84,102.88,102.48,102.5,75039.0,102.84,102.88,102.48,102.5,75039.0
2025-03-24 11:00:00,102.51,102.58,102.33,102.52,47389.0,102.51,102.58,102.33,102.52,47389.0
2025-03-24 11:10:00,102.53,102.53,102.38,102.47,65626.0,102.53,102.53,102.38,102.47,65626.0
2025-03-24 11:20:00,102.45,102.53,102.42,102.52,26796.0,102.45,102.53,102.42,102.52,26796.0
2025-03-24 11:30:00,102.51,102.64,102.49,102.5,45227.0,102.51,102.64,102.49,102.5,45227.0
2025-03-24 11:40:00,102.48,102.61,102.46,102.55,33589.0,102.48,102.61,102.46,102.55,33589.0
2025-03-24 11:50:00,102.54,102.77,102.5,102.75,32047.0,102.54,102.77,102.5,102.75,32047.0
2025-03-24 12:00:00,102.75,102.84,102.65,102.74,68891.0,102.75,102.84,102.65,102.74,68891.0
2025-03-24 12:10:00,102.74,102.92,102.73,102.8,69688.0,102.74,102.92,102.73,102.8,69688.0
2025-03-24 12:20:00,102.81,102.87,102.7,102.7,57341.0,102.81,102.87,102.7,102.7,57341.0
2025-03-24 12:30:00,102.69,102.92,102.67,102.84,91601.0,102.69,102.92,102.67,102.84,91601.0
2025-03-24 12:40:00,102.84,102.92,102.81,102.92,61109.0,102.84,102.92,102.81,102.92,61109.0
2025-03-24 12:50:00,102.92,102.92,102.68,102.69,54542.0,102.92,102.92,102.68,102.69,54542.0
2025-03-24 13:00:00,102.7,102.76,102.59,102.7,85740.0,102.7,102.76,102.59,102.7,85740.0
2025-03-24 13:10:00,102.7,102.77,102.67,102.74,43307.0,102.7,102.77,102.67,102.74,43307.0
2025-03-24 13:20:00,102.73,102.81,102.67,102.78,51617.0,102.73,102.81,102.67,102.78,51617.0
2025-03-24 13:30:00,102.8,102.9,102.76,102.82,66859.0,102.8,102.9,102.76,102.82,66859.0
2025-03-24 13:40:00,102.82,102.84,102.64,102.66,48785.0,102.82,102.84,102.64,102.66,48785.0
2025-03-24 13:50:00,102.67,102.71,102.51,102.59,69377.0,102.67,102.71,102.51,102.59,69377.0
2025-03-24 14:00:00,102.59,102.63,102.48,102.63,59975.0,102.59,102.63,102.48,102.63,59975.0
2025-03-24 14:10:00,102.63,102.66,102.51,102.53,61954.0,102.63,102.66,102.51,102.53,61954.0
2025-03-24 14:20:00,102.52,102.54,102.39,102.51,59009.0,102.52,102.54,102.39,102.51,59009.0
2025-03-24 14:30:00,102.51,102.59,102.45,102.55,49317.0,102.51,102.59,102.45,102.55,49317.0
2025-03-24 14:40:00,102.56,102.67,102.52,102.67,85467.0,102.56,102.67,102.52,102.67,85467.0
2025-03-24 14:50:00,102.67,102.8,102.66,102.8,65971.0,102.67,102.8,102.66,102.8,65971.0
2025-03-24 15:00:00,102.8,102.8,102.65,102.7,34374.0,102.8,102.8,102.65,102.7,34374.0
2025-03-24 15:10:00,102.68,102.78,102.66,102.76,36579.0,102.68,102.78,102.66,102.76,36579.0
2025-03-24 15:20:00,102.77,102.78,102.57,102.57,52740.0,102.77,102.78,102.57,102.57,52740.0
2025-03-24 15:30:00,102.58,102.62,102.51,102.61,82150.0,102.58,102.62,102.51,102.61,82150.0
2025-03-24 15:40:00,102.61,102.7,102.47,102.69,106034.0,102.61,102.7,102.47,102.69,106034.0
2025-03-24 15:50:00,102.68,102.83,102.56,102.64,325177.0,102.68,102.83,102.56,102.64,325177.0
2025-03-25 09:30:00,102.86,103.95,102.76,103.6,352129.0,102.86,103.95,102.76,103.6,352129.0
2025-03-25 09:40:00,103.57,104.06,103.56,103.86,234941.0,103.57,104.06,103.56,103.86,234941.0
2025-03-25 09:50:00,103.82,104.35,103.66,104.1,110619.0,103.82,104.35,103.66,104.1,110619.0
2025-03-25 10:00:00,104.08,104.18,103.97,104.0,135320.0,104.08,104.18,103.97,104.0,135320.0
2025-03-25 10:10:00,104.0,104.17,103.67,103.69,128704.0,104.0,104.17,103.67,103.69,128704.0
2025-03-25 10:20:00,103.69,103.89,103.66,103.82,125478.0,103.69,103.89,103.66,103.82,125478.0
2025-03-25 10:30:00,103.85,103.97,103.8,103.9,88192.0,103.85,103.97,103.8,103.9,88192.0
2025-03-25 10:40:00,103.91,104.24,103.85,104.15,143202.0,103.91,104.24,103.85,104.15,143202.0
2025-03-25 10:50:00,104.16,104.2,104.07,104.07,53740.0,104.16,104.2,104.07,104.07,53740.0
2025-03-25 11:00:00,104.07,104.07,103.88,103.97,78093.0,104.07,104.07,103.88,103.97,78093.0
2025-03-25 11:10:00,103.98,103.98,103.59,103.72,121923.0,103.98,103.98,103.59,103.72,121923.0
2025-03-25 11:20:00,103.72,103.74,103.59,103.62,70004.0,103.72,103.74,103.59,103.62,70004.0
2025-03-25 11:30:00,103.62,103.65,103.52,103.63,41747.0,103.62,103.65,103.52,103.63,41747.0
2025-03-25 11:40:00,103.62,103.65,103.42,103.43,74689.0,103.62,103.65,103.42,103.43,74689.0
2025-03-25 11:50:00,103.44,103.44,103.19,103.19,94585.0,103.44,103.44,103.19,103.19,94585.0
2025-03-25 12:00:00,103.21,103.25,103.02,103.09,48831.0,103.21,103.25,103.02,103.09,48831.0
2025-03-25 12:10:00,103.09,103.16,102.97,103.0,54964.0,103.09,103.16,102.97,103.0,54964.0
2025-03-25 12:20:00,102.99,103.09,102.87,103.0,69079.0,102.99,103.09,102.87,103.0,69079.0
2025-03-25 12:30:00,103.01,103.19,102.97,103.17,56396.0,103.01,103.19,102.97,103.17,56396.0
2025-03-25 12:40:00,103.16,103.24,103.05,103.19,72910.0,103.16,103.24,103.05,103.19,72910.0
2025-03-25 12:50:00,103.2,103.31,103.17,103.26,45991.0,103.2,103.31,103.17,103.26,45991.0
2025-03-25 13:00:00,103.28,103.38,103.26,103.35,44022.0,103.28,103.38,103.26,103.35,44022.0
2025-03-25 13:10:00,103.36,103.38,103.18,103.18,75424.0,103.36,103.38,103.18,103.18,75424.0
2025-03-25 13:20:00,103.18,103.28,103.12,103.13,90300.0,103.18,103.28,103.12,103.13,90300.0
2025-03-25 13:30:00,103.14,103.35,103.13,103.35,62018.0,103.14,103.35,103.13,103.35,62018.0
2025-03-25 13:40:00,103.35,103.39,103.25,103.27,82763.0,103.35,103.39,103.25,103.27,82763.0
2025-03-25 13:50:00,103.28,103.28,103.08,103.1,45984.0,103.28,103.28,103.08,103.1,45984.0
2025-03-25 14:00:00,103.1,103.28,103.09,103.26,52310.0,103.1,103.28,103.09,103.26,52310.0
2025-03-25 14:10:00,103.27,103.34,103.06,103.06,81187.0,103.27,103.34,103.06,103.06,81187.0
2025-03-25 14:20:00,103.08,103.23,103.04,103.07,95123.0,103.08,103.23,103.04,103.07,95123.0
2025-03-25 14:30:00,103.07,103.09,102.86,102.88,47144.0,103.07,103.09,102.86,102.88,47144.0
2025-03-25 14:40:00,102.88,102.9,102.67,102.79,116307.0,102.88,102.9,102.67,102.79,116307.0
2025-03-25 14:50:00,102.73,102.79,102.68,102.78,64114.0,102.73,102.79,102.68,102.78,64114.0
2025-03-25 15:00:00,102.79,102.84,102.68,102.83,101688.0,102.79,102.84,102.68,102.83,101688.0
2025-03-25 15:10:00,102.83,102.92,102.76,102.78,129949.0,102.83,102.92,102.76,102.78,129949.0
2025-03-25 15:20:00,102.79,102.79,102.62,102.72,130328.0,102.79,102.79,102.62,102.72,130328.0
2025-03-25 15:30:00,102.73,102.83,102.6,102.62,142593.0,102.73,102.83,102.6,102.62,142593.0
2025-03-25 15:40:00,102.62,103.08,102.62,103.03,196680.0,102.62,103.08,102.62,103.03,196680.0
2025-03-25 15:50:00,103.02,103.16,102.89,103.09,532147.0,103.02,103.16,102.89,103.09,532147.0
2025-03-26 09:30:00,103.12,103.48,101.27,101.94,251582.0,103.12,103.48,101.27,101.94,251582.0
2025-03-26 09:40:00,102.01,102.4,101.24,101.24,400100.0,102.01,102.4,101.24,101.24,400100.0
2025-03-26 09:50:00,101.25,101.53,101.02,101.2,250898.0,101.25,101.53,101.02,101.2,250898.0
2025-03-26 10:00:00,101.19,101.93,101.12,101.76,145442.0,101.19,101.93,101.12,101.76,145442.0
2025-03-26 10:10:00,101.76,102.34,101.75,102.05,210657.0,101.76,102.34,101.75,102.05,210657.0
2025-03-26 10:20:00,102.03,102.46,101.99,102.4,92406.0,102.03,102.46,101.99,102.4,92406.0
2025-03-26 10:30:00,102.41,102.56,102.31,102.42,113702.0,102.41,102.56,102.31,102.42,113702.0
2025-03-26 10:40:00,102.42,102.58,102.29,102.56,75323.0,102.42,102.58,102.29,102.56,75323.0
2025-03-26 10:50:00,102.56,102.8,102.51,102.53,53943.0,102.56,102.8,102.51,102.53,53943.0
2025-03-26 11:00:00,102.55,102.58,102.35,102.47,78536.0,102.55,102.58,102.35,102.47,78536.0
2025-03-26 11:10:00,102.45,102.45,102.03,102.06,42176.0,102.45,102.45,102.03,102.06,42176.0
2025-03-26 11:20:00,102.04,102.12,101.96,102.04,52571.0,102.04,102.12,101.96,102.04,52571.0
2025-03-26 11:30:00,102.05,102.15,102.01,102.15,31429.0,102.05,102.15,102.01,102.15,31429.0
2025-03-26 11:40:00,102.12,102.15,101.7,101.74,30697.0,102.12,102.15,101.7,101.74,30697.0
2025-03-26 11:50:00,101.73,101.78,101.36,101.43,64328.0,101.73,101.78,101.36,101.43,64328.0
2025-03-26 12:00:00,101.45,101.79,101.45,101.72,44225.0,101.45,101.79,101.45,101.72,44225.0
2025-03-26 12:10:00,101.71,101.86,101.71,101.8,29947.0,101.71,101.86,101.71,101.8,29947.0
2025-03-26 12:20:00,101.81,102.07,101.77,102.07,22033.0,101.81,102.07,101.77,102.07,22033.0
2025-03-26 12:30:00,102.05,102.13,101.83,101.84,55933.0,102.05,102.13,101.83,101.84,55933.0
2025-03-26 12:40:00,101.84,101.98,101.82,101.95,30728.0,101.84,101.98,101.82,101.95,30728.0
2025-03-26 12:50:00,101.95,102.0,101.84,101.88,59846.0,101.95,102.0,101.84,101.88,59846.0
2025-03-26 13:00:00,101.87,102.14,101.74,102.13,101603.0,101.87,102.14,101.74,102.13,101603.0
2025-03-26 13:10:00,102.14,102.32,102.11,102.22,38882.0,102.14,102.32,102.11,102.22,38882.0
2025-03-26 13:20:00,102.23,102.35,102.2,102.29,42546.0,102.23,102.35,102.2,102.29,42546.0
2025-03-26 13:30:00,102.28,102.31,102.12,102.21,72915.0,102.28,102.31,102.12,102.21,72915.0
2025-03-26 13:40:00,102.21,102.53,102.19,102.19,84519.0,102.21,102.53,102.19,102.19,84519.0
2025-03-26 13:50:00,102.15,102.19,101.96,101.97,25967.0,102.15,102.19,101.96,101.97,25967.0
2025-03-26 14:00:00,101.96,102.31,101.96,102.31,35967.0,101.96,102.31,101.96,102.31,35967.0
2025-03-26 14:10:00,102.31,102.44,102.18,102.18,86406.0,102.31,102.44,102.18,102.18,86406.0
2025-03-26 14:20:00,102.17,102.29,102.17,102.27,30422.0,102.17,102.29,102.17,102.27,30422.0
2025-03-26 14:30:00,102.25,102.29,101.97,102.02,68766.0,102.25,102.29,101.97,102.02,68766.0
2025-03-26 14:40:00,102.04,102.04,101.46,101.58,58575.0,102.04,102.04,101.46,101.58,58575.0
2025-03-26 14:50:00,101.59,101.6,101.41,101.58,83826.0,101.59,101.6,101.41,101.58,83826.0
2025-03-26 15:00:00,101.57,101.7,101.39,101.47,98270.0,101.57,101.7,101.39,101.47,98270.0
2025-03-26 15:10:00,101.48,101.88,101.47,101.86,82394.0,101.48,101.88,101.47,101.86,82394.0
2025-03-26 15:20:00,101.88,102.04,101.76,101.85,87205.0,101.88,102.04,101.76,101.85,87205.0
2025-03-26 15:30:00,101.85,102.03,101.81,102.02,63041.0,101.85,102.03,101.81,102.02,63041.0
2025-03-26 15:40:00,102.03,102.26,102.0,102.25,91778.0,102.03,102.26,102.0,102.25,91778.0
2025-03-26 15:50:00,102.23,102.44,102.2,102.3,486792.0,102.23,102.44,102.2,102.3,486792.0
2025-03-27 09:30:00,102.23,102.24,101.01,101.08,182040.0,102.23,102.24,101.01,101.08,182040.0
2025-03-27 09:40:00,101.08,101.32,100.33,100.63,251856.0,101.08,101.32,100.33,100.63,251856.0
2025-03-27 09:50:00,100.61,101.0,100.26,100.78,163469.0,100.61,101.0,100.26,100.78,163469.0
2025-03-27 10:00:00,100.78,101.36,100.76,101.36,168824.0,100.78,101.36,100.76,101.36,168824.0
2025-03-27 10:10:00,101.36,101.37,100.9,101.16,125172.0,101.36,101.37,100.9,101.16,125172.0
2025-03-27 10:20:00,101.18,101.18,100.86,100.96,95782.0,101.18,101.18,100.86,100.96,95782.0
2025-03-27 10:30:00,100.98,101.56,100.96,101.49,109041.0,100.98,101.56,100.96,101.49,109041.0
2025-03-27 10:40:00,101.48,101.7,101.41,101.45,63437.0,101.48,101.7,101.41,101.45,63437.0
2025-03-27 10:50:00,101.46,101.76,101.45,101.66,39744.0,101.46,101.76,101.45,101.66,39744.0
2025-03-27 11:00:00,101.69,101.72,101.39,101.42,68136.0,101.69,101.72,101.39,101.42,68136.0
2025-03-27 11:10:00,101.41,101.52,101.22,101.29,83816.0,101.41,101.52,101.22,101.29,83816.0
2025-03-27 11:20:00,101.31,101.45,101.25,101.33,87300.0,101.31,101.45,101.25,101.33,87300.0
2025-03-27 11:30:00,101.31,101.48,101.22,101.28,74125.0,101.31,101.48,101.22,101.28,74125.0
2025-03-27 11:40:00,101.26,101.32,101.09,101.13,77625.0,101.26,101.32,101.09,101.13,77625.0
2025-03-27 11:50:00,101.1,101.24,101.1,101.13,74493.0,101.1,101.24,101.1,101.13,74493.0
2025-03-27 12:00:00,101.15,101.32,101.11,101.16,51906.0,101.15,101.32,101.11,101.16,51906.0
2025-03-27 12:10:00,101.16,101.32,101.09,101.31,50699.0,101.16,101.32,101.09,101.31,50699.0
2025-03-27 12:20:00,101.31,101.32,101.11,101.11,48232.0,101.31,101.32,101.11,101.11,48232.0
2025-03-27 12:30:00,101.11,101.18,101.02,101.07,53626.0,101.11,101.18,101.02,101.07,53626.0
2025-03-27 12:40:00,101.07,101.14,101.01,101.05,165009.0,101.07,101.14,101.01,101.05,165009.0
2025-03-27 12:50:00,101.04,101.04,100.52,100.6,111966.0,101.04,101.04,100.52,100.6,111966.0
2025-03-27 13:00:00,100.6,100.89,100.53,100.86,111625.0,100.6,100.89,100.53,100.86,111625.0
2025-03-27 13:10:00,100.86,101.06,100.73,100.89,190459.0,100.86,101.06,100.73,100.89,190459.0
2025-03-27 13:20:00,100.9,101.0,100.78,100.8,78431.0,100.9,101.0,100.78,100.8,78431.0
2025-03-27 13:30:00,100.78,101.01,100.78,100.86,93644.0,100.78,101.01,100.78,100.86,93644.0
2025-03-27 13:40:00,100.88,100.92,100.71,100.82,45442.0,100.88,100.92,100.71,100.82,45442.0
2025-03-27 13:50:00,100.79,100.9,100.53,100.63,90770.0,100.79,100.9,100.53,100.63,90770.0
2025-03-27 14:00:00,100.63,101.01,100.62,100.95,47456.0,100.63,101.01,100.62,100.95,47456.0
2025-03-27 14:10:00,100.95,101.04,100.85,100.91,74086.0,100.95,101.04,100.85,100.91,74086.0
2025-03-27 14:20:00,100.9,101.02,100.82,100.87,54074.0,100.9,101.02,100.82,100.87,54074.0
2025-03-27 14:30:00,100.87,100.98,100.79,100.98,46813.0,100.87,100.98,100.79,100.98,46813.0
2025-03-27 14:40:00,100.95,101.16,100.93,101.16,45231.0,100.95,101.16,100.93,101.16,45231.0
2025-03-27 14:50:00,101.17,101.2,100.81,100.85,52233.0,101.17,101.2,100.81,100.85,52233.0
2025-03-27 15:00:00,100.84,100.99,100.75,100.92,81892.0,100.84,100.99,100.75,100.92,81892.0
2025-03-27 15:10:00,100.91,101.2,100.87,101.2,72556.0,100.91,101.2,100.87,101.2,72556.0
2025-03-27 15:20:00,101.2,101.29,101.06,101.11,98787.0,101.2,101.29,101.06,101.11,98787.0
2025-03-27 15:30:00,101.14,101.14,100.82,100.82,68804.0,101.14,101.14,100.82,100.82,68804.0
2025-03-27 15:40:00,100.84,101.0,100.83,101.0,153122.0,100.84,101.0,100.83,101.0,153122.0
2025-03-27 15:50:00,101.01,101.06,100.6,100.77,619017.0,101.01,101.06,100.6,100.77,619017.0
2025-03-28 09:30:00,99.94,100.42,98.3,98.84,431209.0,99.94,100.42,98.3,98.84,431209.0
2025-03-28 09:40:00,98.84,99.06,98.02,98.08,293289.0,98.84,99.06,98.02,98.08,293289.0
2025-03-28 09:50:00,98.15,98.67,98.09,98.41,240396.0,98.15,98.67,98.09,98.41,240396.0
2025-03-28 10:00:00,98.34,98.62,98.24,98.45,299592.0,98.34,98.62,98.24,98.45,299592.0
2025-03-28 10:10:00,98.43,98.59,98.21,98.21,232967.0,98.43,98.59,98.21,98.21,232967.0
2025-03-28 10:20:00,98.23,98.98,98.23,98.63,144346.0,98.23,98.98,98.23,98.63,144346.0
2025-03-28 10:30:00,98.63,98.82,98.52,98.78,84050.0,98.63,98.82,98.52,98.78,84050.0
2025-03-28 10:40:00,98.78,98.99,98.63,98.9,51579.0,98.78,98.99,98.63,98.9,51579.0
2025-03-28 10:50:00,98.89,99.12,98.73,99.01,142261.0,98.89,99.12,98.73,99.01,142261.0
2025-03-28 11:00:00,99.0,99.08,98.77,99.01,66583.0,99.0,99.08,98.77,99.01,66583.0
2025-03-28 11:10:00,99.01,99.19,99.0,99.09,64818.0,99.01,99.19,99.0,99.09,64818.0
2025-03-28 11:20:00,99.09,99.35,99.02,99.06,87836.0,99.09,99.35,99.02,99.06,87836.0
2025-03-28 11:30:00,99.08,99.24,99.06,99.23,62934.0,99.08,99.24,99.06,99.23,62934.0
2025-03-28 11:40:00,99.22,99.28,99.16,99.28,44171.0,99.22,99.28,99.16,99.28,44171.0
2025-03-28 11:50:00,99.28,99.28,99.05,99.22,49173.0,99.28,99.28,99.05,99.22,49173.0
2025-03-28 12:00:00,99.21,99.41,99.13,99.2,48946.0,99.21,99.41,99.13,99.2,48946.0
2025-03-28 12:10:00,99.2,99.32,99.02,99.02,46397.0,99.2,99.32,99.02,99.02,46397.0
2025-03-28 12:20:00,99.04,99.19,99.01,99.14,54660.0,99.04,99.19,99.01,99.14,54660.0
2025-03-28 12:30:00,99.14,99.19,99.07,99.15,48943.0,99.14,99.19,99.07,99.15,48943.0
2025-03-28 12:40:00,99.13,99.23,98.92,99.04,138058.0,99.13,99.23,98.92,99.04,138058.0
2025-03-28 12:50:00,99.06,99.16,98.85,98.88,52653.0,99.06,99.16,98.85,98.88,52653.0
2025-03-28 13:00:00,98.88,99.1,98.88,99.0,33512.0,98.88,99.1,98.88,99.0,33512.0
2025-03-28 13:10:00,99.01,99.16,98.97,99.03,87833.0,99.01,99.16,98.97,99.03,87833.0
2025-03-28 13:20:00,99.03,99.07,98.83,98.88,85680.0,99.03,99.07,98.83,98.88,85680.0
2025-03-28 13:30:00,98.88,99.09,98.87,99.06,39368.0,98.88,99.09,98.87,99.06,39368.0
2025-03-28 13:40:00,99.08,99.14,99.02,99.05,45604.0,99.08,99.14,99.02,99.05,45604.0
2025-03-28 13:50:00,99.05,99.24,99.04,99.18,52169.0,99.05,99.24,99.04,99.18,52169.0
2025-03-28 14:00:00,99.17,99.24,99.09,99.18,76220.0,99.17,99.24,99.09,99.18,76220.0
2025-03-28 14:10:00,99.18,99.32,99.17,99.23,28475.0,99.18,99.32,99.17,99.23,28475.0
2025-03-28 14:20:00,99.25,99.27,99.07,99.13,38485.0,99.25,99.27,99.07,99.13,38485.0
2025-03-28 14:30:00,99.11,99.14,98.94,98.95,30353.0,99.11,99.14,98.94,98.95,30353.0
2025-03-28 14:40:00,98.95,99.03,98.93,99.01,54996.0,98.95,99.03,98.93,99.01,54996.0
2025-03-28 14:50:00,99.0,99.22,98.97,99.17,34893.0,99.0,99.22,98.97,99.17,34893.0
2025-03-28 15:00:00,99.17,99.2,99.09,99.11,34671.0,99.17,99.2,99.09,99.11,34671.0
2025-03-28 15:10:00,99.11,99.13,99.02,99.13,39140.0,99.11,99.13,99.02,99.13,39140.0
2025-03-28 15:20:00,99.12,99.29,99.09,99.19,183150.0,99.12,99.29,99.09,99.19,183150.0
2025-03-28 15:30:00,99.2,99.39,99.14,99.35,204572.0,99.2,99.39,99.14,99.35,204572.0
2025-03-28 15:40:00,99.37,99.48,99.25,99.48,227165.0,99.37,99.48,99.25,99.48,227165.0
2025-03-28 15:50:00,99.49,99.53,99.22,99.35,484001.0,99.49,99.53,99.22,99.35,484001.0
2025-03-31 09:30:00,98.56,99.05,97.93,98.57,338430.0,98.56,99.05,97.93,98.57,338430.0
2025-03-31 09:40:00,98.57,98.57,97.85,98.09,139724.0,98.57,98.57,97.85,98.09,139724.0
2025-03-31 09:50:00,98.08,99.09,98.03,99.04,120516.0,98.08,99.09,98.03,99.04,120516.0
2025-03-31 10:00:00,99.01,99.64,98.99,99.61,111963.0,99.01,99.64,98.99,99.61,111963.0
2025-03-31 10:10:00,99.61,99.61,98.93,98.95,83610.0,99.61,99.61,98.93,98.95,83610.0
2025-03-31 10:20:00,98.97,99.19,98.75,99.19,96670.0,98.97,99.19,98.75,99.19,96670.0
2025-03-31 10:30:00,99.18,99.49,99.13,99.39,94146.0,99.18,99.49,99.13,99.39,94146.0
2025-03-31 10:40:00,99.38,99.62,99.31,99.48,77446.0,99.38,99.62,99.31,99.48,77446.0
2025-03-31 10:50:00,99.48,99.66,99.31,99.66,91854.0,99.48,99.66,99.31,99.66,91854.0
2025-03-31 11:00:00,99.67,100.01,99.66,99.91,111919.0,99.67,100.01,99.66,99.91,111919.0
2025-03-31 11:10:00,99.91,100.03,99.69,99.94,113572.0,99.91,100.03,99.69,99.94,113572.0
2025-03-31 11:20:00,99.93,100.11,99.91,99.98,100793.0,99.93,100.11,99.91,99.98,100793.0
2025-03-31 11:30:00,99.95,100.21,99.85,100.2,48192.0,99.95,100.21,99.85,100.2,48192.0
2025-03-31 11:40:00,100.22,100.28,100.11,100.23,36067.0,100.22,100.28,100.11,100.23,36067.0
2025-03-31 11:50:00,100.26,100.3,100.11,100.18,43259.0,100.26,100.3,100.11,100.18,43259.0
2025-03-31 12:00:00,100.17,100.2,99.89,100.03,66849.0,100.17,100.2,99.89,100.03,66849.0
2025-03-31 12:10:00,100.03,100.09,99.9,100.08,62324.0,100.03,100.09,99.9,100.08,62324.0
2025-03-31 12:20:00,100.07,100.34,100.0,100.33,39063.0,100.07,100.34,100.0,100.33,39063.0
2025-03-31 12:30:00,100.32,100.33,100.12,100.23,75663.0,100.32,100.33,100.12,100.23,75663.0
2025-03-31 12:40:00,100.22,100.32,100.13,100.31,47233.0,100.22,100.32,100.13,100.31,47233.0
2025-03-31 12:50:00,100.31,100.36,100.09,100.11,56511.0,100.31,100.36,100.09,100.11,56511.0
2025-03-31 13:00:00,100.1,100.29,100.04,100.28,38394.0,100.1,100.29,100.04,100.28,38394.0
2025-03-31 13:10:00,100.28,100.32,100.06,100.08,59524.0,100.28,100.32,100.06,100.08,59524.0
2025-03-31 13:20:00,100.07,100.12,100.01,100.08,39351.0,100.07,100.12,100.01,100.08,39351.0
2025-03-31 13:30:00,100.08,100.14,100.0,100.1,34021.0,100.08,100.14,100.0,100.1,34021.0
2025-03-31 13:40:00,100.08,100.1,99.88,99.95,48966.0,100.08,100.1,99.88,99.95,48966.0
2025-03-31 13:50:00,99.95,100.11,99.92,99.98,55476.0,99.95,100.11,99.92,99.98,55476.0
2025-03-31 14:00:00,99.99,100.56,99.98,100.56,62541.0,99.99,100.56,99.98,100.56,62541.0
2025-03-31 14:10:00,100.56,100.66,100.36,100.51,62829.0,100.56,100.66,100.36,100.51,62829.0
2025-03-31 14:20:00,100.51,100.59,100.41,100.58,56626.0,100.51,100.59,100.41,100.58,56626.0
2025-03-31 14:30:00,100.59,100.72,100.56,100.6,50455.0,100.59,100.72,100.56,100.6,50455.0
2025-03-31 14:40:00,100.59,100.72,100.39,100.47,65258.0,100.59,100.72,100.39,100.47,65258.0
2025-03-31 14:50:00,100.45,100.57,100.33,100.34,57919.0,100.45,100.57,100.33,100.34,57919.0
2025-03-31 15:00:00,100.34,100.64,100.31,100.56,57992.0,100.34,100.64,100.31,100.56,57992.0
2025-03-31 15:10:00,100.56,100.85,100.54,100.8,75816.0,100.56,100.85,100.54,100.8,75816.0
2025-03-31 15:20:00,100.81,100.95,100.57,100.61,103163.0,100.81,100.95,100.57,100.61,103163.0
2025-03-31 15:30:00,100.61,101.0,100.56,100.83,84508.0,100.61,101.0,100.56,100.83,84508.0
2025-03-31 15:40:00,100.83,101.25,100.81,100.95,154842.0,100.83,101.25,100.81,100.95,154842.0
2025-03-31 15:50:00,100.94,100.99,100.66,100.88,543206.0,100.94,100.99,100.66,100.88,543206.0
2025-04-01 09:30:00,100.4,100.4,99.76,100.06,258850.0,100.4,100.4,99.76,100.06,258850.0
2025-04-01 09:40:00,100.1,100.3,99.73,100.3,98262.0,100.1,100.3,99.73,100.3,98262.0
2025-04-01 09:50:00,100.3,100.3,99.96,100.01,89972.0,100.3,100.3,99.96,100.01,89972.0
2025-04-01 10:00:00,100.05,100.17,99.74,99.84,110772.0,100.05,100.17,99.74,99.84,110772.0
2025-04-01 10:10:00,99.84,99.89,99.58,99.61,68238.0,99.84,99.89,99.58,99.61,68238.0
2025-04-01 10:20:00,99.59,99.86,99.46,99.68,64116.0,99.59,99.86,99.46,99.68,64116.0
2025-04-01 10:30:00,99.67,100.0,99.52,99.85,69444.0,99.67,100.0,99.52,99.85,69444.0
2025-04-01 10:40:00,99.84,100.13,99.79,100.12,48344.0,99.84,100.13,99.79,100.12,48344.0
2025-04-01 10:50:00,100.13,100.36,100.1,100.29,66299.0,100.13,100.36,100.1,100.29,66299.0
2025-04-01 11:00:00,100.27,100.36,100.12,100.34,89782.0,100.27,100.36,100.12,100.34,89782.0
2025-04-01 11:10:00,100.32,100.64,100.26,100.37,70458.0,100.32,100.64,100.26,100.37,70458.0
2025-04-01 11:20:00,100.34,100.37,100.19,100.25,85965.0,100.34,100.37,100.19,100.25,85965.0
2025-04-01 11:30:00,100.23,100.39,100.23,100.38,44164.0,100.23,100.39,100.23,100.38,44164.0
2025-04-01 11:40:00,100.36,100.59,100.2,100.56,55917.0,100.36,100.59,100.2,100.56,55917.0
2025-04-01 11:50:00,100.58,100.7,100.47,100.67,95161.0,100.58,100.7,100.47,100.67,95161.0
2025-04-01 12:00:00,100.69,100.92,100.61,100.92,32464.0,100.69,100.92,100.61,100.92,32464.0
2025-04-01 12:10:00,100.91,101.0,100.89,100.95,53138.0,100.91,101.0,100.89,100.95,53138.0
2025-04-01 12:20:00,100.95,101.0,100.66,100.66,42954.0,100.95,101.0,100.66,100.66,42954.0
2025-04-01 12:30:00,100.67,100.78,100.5,100.54,72014.0,100.67,100.78,100.5,100.54,72014.0
2025-04-01 12:40:00,100.54,100.66,100.48,100.62,89663.0,100.54,100.66,100.48,100.62,89663.0
2025-04-01 12:50:00,100.61,100.73,100.6,100.66,66407.0,100.61,100.73,100.6,100.66,66407.0
2025-04-01 13:00:00,100.65,100.81,100.55,100.68,107852.0,100.65,100.81,100.55,100.68,107852.0
2025-04-01 13:10:00,100.66,100.79,100.64,100.65,32152.0,100.66,100.79,100.64,100.65,32152.0
2025-04-01 13:20:00,100.64,100.72,100.6,100.64,45097.0,100.64,100.72,100.6,100.64,45097.0
2025-04-01 13:30:00,100.63,100.8,100.61,100.8,30169.0,100.63,100.8,100.61,100.8,30169.0
2025-04-01 13:40:00,100.81,100.88,100.68,100.83,30433.0,100.81,100.88,100.68,100.83,30433.0
2025-04-01 13:50:00,100.84,100.85,100.69,100.7,59262.0,100.84,100.85,100.69,100.7,59262.0
2025-04-01 14:00:00,100.72,100.74,100.51,100.52,109589.0,100.72,100.74,100.51,100.52,109589.0
2025-04-01 14:10:00,100.53,100.64,100.5,100.54,124287.0,100.53,100.64,100.5,100.54,124287.0
2025-04-01 14:20:00,100.54,100.55,100.41,100.43,67264.0,100.54,100.55,100.41,100.43,67264.0
2025-04-01 14:30:00,100.43,100.52,100.25,100.25,73586.0,100.43,100.52,100.25,100.25,73586.0
2025-04-01 14:40:00,100.23,100.38,100.22,100.25,73262.0,100.23,100.38,100.22,100.25,73262.0
2025-04-01 14:50:00,100.25,100.43,100.2,100.42,95825.0,100.25,100.43,100.2,100.42,95825.0
2025-04-01 15:00:00,100.41,100.66,100.38,100.53,86571.0,100.41,100.66,100.38,100.53,86571.0
2025-04-01 15:10:00,100.53,100.77,100.52,100.72,64015.0,100.53,100.77,100.52,100.72,64015.0
2025-04-01 15:20:00,100.71,100.89,100.65,100.75,74925.0,100.71,100.89,100.65,100.75,74925.0
2025-04-01 15:30:00,100.75,100.97,100.69,100.9,76083.0,100.75,100.97,100.69,100.9,76083.0
2025-04-01 15:40:00,100.92,101.13,100.91,101.11,95441.0,100.92,101.13,100.91,101.11,95441.0
2025-04-01 15:50:00,101.09,101.28,100.92,101.24,410972.0,101.09,101.28,100.92,101.24,410972.0
2025-04-02 09:30:00,99.71,100.21,98.9,99.24,396286.0,99.71,100.21,98.9,99.24,396286.0
2025-04-02 09:40:00,99.19,99.38,98.65,98.79,244862.0,99.19,99.38,98.65,98.79,244862.0
2025-04-02 09:50:00,98.77,98.96,98.44,98.88,189644.0,98.77,98.96,98.44,98.88,189644.0
2025-04-02 10:00:00,98.88,99.71,98.77,99.56,173980.0,98.88,99.71,98.77,99.56,173980.0
2025-04-02 10:10:00,99.56,100.01,99.49,99.99,123884.0,99.56,100.01,99.49,99.99,123884.0
2025-04-02 10:20:00,100.0,100.13,99.86,100.06,103442.0,100.0,100.13,99.86,100.06,103442.0
2025-04-02 10:30:00,100.06,100.34,100.03,100.26,134978.0,100.06,100.34,100.03,100.26,134978.0
2025-04-02 10:40:00,100.24,100.37,100.11,100.35,101470.0,100.24,100.37,100.11,100.35,101470.0
2025-04-02 10:50:00,100.35,100.55,100.23,100.43,254517.0,100.35,100.55,100.23,100.43,254517.0
2025-04-02 11:00:00,100.41,100.42,100.19,100.27,152972.0,100.41,100.42,100.19,100.27,152972.0
2025-04-02 11:10:00,100.27,100.44,100.0,100.2,199292.0,100.27,100.44,100.0,100.2,199292.0
2025-04-02 11:20:00,100.2,100.66,100.19,100.55,143843.0,100.2,100.66,100.19,100.55,143843.0
2025-04-02 11:30:00,100.51,100.57,100.39,100.51,136296.0,100.51,100.57,100.39,100.51,136296.0
2025-04-02 11:40:00,100.49,100.56,100.17,100.28,200318.0,100.49,100.56,100.17,100.28,200318.0
2025-04-02 11:50:00,100.28,100.34,100.16,100.31,95345.0,100.28,100.34,100.16,100.31,95345.0
2025-04-02 12:00:00,100.33,100.39,100.19,100.37,87766.0,100.33,100.39,100.19,100.37,87766.0
2025-04-02 12:10:00,100.35,100.46,100.21,100.38,81273.0,100.35,100.46,100.21,100.38,81273.0
2025-04-02 12:20:00,100.39,100.62,100.38,100.61,79406.0,100.39,100.62,100.38,100.61,79406.0
2025-04-02 12:30:00,100.61,100.8,100.51,100.64,85347.0,100.61,100.8,100.51,100.64,85347.0
2025-04-02 12:40:00,100.64,100.91,100.62,100.91,53356.0,100.64,100.91,100.62,100.91,53356.0
2025-04-02 12:50:00,100.9,100.93,100.76,100.85,89280.0,100.9,100.93,100.76,100.85,89280.0
2025-04-02 13:00:00,100.84,100.97,100.82,100.94,54729.0,100.84,100.97,100.82,100.94,54729.0
2025-04-02 13:10:00,100.95,101.02,100.84,100.87,90955.0,100.95,101.02,100.84,100.87,90955.0
2025-04-02 13:20:00,100.86,100.91,100.78,100.8,44196.0,100.86,100.91,100.78,100.8,44196.0
2025-04-02 13:30:00,100.79,100.83,100.62,100.75,54865.0,100.79,100.83,100.62,100.75,54865.0
2025-04-02 13:40:00,100.75,100.8,100.38,100.4,73859.0,100.75,100.8,100.38,100.4,73859.0
2025-04-02 13:50:00,100.39,100.58,100.2,100.3,197116.0,100.39,100.58,100.2,100.3,197116.0
2025-04-02 14:00:00,100.28,100.3,100.05,100.22,136568.0,100.28,100.3,100.05,100.22,136568.0
2025-04-02 14:10:00,100.24,100.25,100.07,100.08,73223.0,100.24,100.25,100.07,100.08,73223.0
2025-04-02 14:20:00,100.08,100.08,99.74,99.75,195859.0,100.08,100.08,99.74,99.75,195859.0
2025-04-02 14:30:00,99.73,100.09,99.71,100.07,110758.0,99.73,100.09,99.71,100.07,110758.0
2025-04-02 14:40:00,100.06,100.15,99.95,100.04,226451.0,100.06,100.15,99.95,100.04,226451.0
2025-04-02 14:50:00,100.04,100.06,99.83,99.84,102890.0,100.04,100.06,99.83,99.84,102890.0
2025-04-02 15:00:00,99.85,100.07,99.85,100.05,198188.0,99.85,100.07,99.85,100.05,198188.0
2025-04-02 15:10:00,100.05,100.28,99.99,100.05,160726.0,100.05,100.28,99.99,100.05,160726.0
2025-04-02 15:20:00,100.05,100.13,99.95,100.08,316671.0,100.05,100.13,99.95,100.08,316671.0
2025-04-02 15:30:00,100.08,100.41,100.0,100.27,312782.0,100.08,100.41,100.0,100.27,312782.0
2025-04-02 15:40:00,100.27,100.57,100.25,100.44,391580.0,100.27,100.57,100.25,100.44,391580.0
2025-04-02 15:50:00,100.43,100.51,100.02,100.02,1451010.0,100.43,100.51,100.02,100.02,1451010.0
2025-04-03 09:30:00,96.94,99.13,96.65,98.7,313830.0,96.94,99.13,96.65,98.7,313830.0
2025-04-03 09:40:00,98.7,99.03,98.27,99.0,366407.0,98.7,99.03,98.27,99.0,366407.0
2025-04-03 09:50:00,99.0,99.46,98.59,98.6,331355.0,99.0,99.46,98.59,98.6,331355.0
2025-04-03 10:00:00,98.58,98.99,98.23,98.76,160381.0,98.58,98.99,98.23,98.76,160381.0
2025-04-03 10:10:00,98.76,98.88,98.23,98.36,176466.0,98.76,98.88,98.23,98.36,176466.0
2025-04-03 10:20:00,98.34,98.67,98.29,98.58,129411.0,98.34,98.67,98.29,98.58,129411.0
2025-04-03 10:30:00,98.55,98.69,98.31,98.35,146304.0,98.55,98.69,98.31,98.35,146304.0
2025-04-03 10:40:00,98.35,98.63,98.32,98.42,141666.0,98.35,98.63,98.32,98.42,141666.0
2025-04-03 10:50:00,98.46,98.66,98.26,98.37,151364.0,98.46,98.66,98.26,98.37,151364.0
2025-04-03 11:00:00,98.35,98.52,98.24,98.4,116132.0,98.35,98.52,98.24,98.4,116132.0
2025-04-03 11:10:00,98.38,98.99,98.35,98.84,125722.0,98.38,98.99,98.35,98.84,125722.0
2025-04-03 11:20:00,98.83,98.88,98.55,98.62,112140.0,98.83,98.88,98.55,98.62,112140.0
2025-04-03 11:30:00,98.6,98.89,98.54,98.76,179356.0,98.6,98.89,98.54,98.76,179356.0
2025-04-03 11:40:00,98.78,99.02,98.66,98.81,98676.0,98.78,99.02,98.66,98.81,98676.0
2025-04-03 11:50:00,98.78,99.03,98.59,98.86,185430.0,98.78,99.03,98.59,98.86,185430.0
2025-04-03 12:00:00,98.87,99.29,98.87,99.13,88621.0,98.87,99.29,98.87,99.13,88621.0
2025-04-03 12:10:00,99.14,99.41,99.13,99.38,115999.0,99.14,99.41,99.13,99.38,115999.0
2025-04-03 12:20:00,99.39,99.58,99.3,99.56,139645.0,99.39,99.58,99.3,99.56,139645.0
2025-04-03 12:30:00,99.58,99.62,99.11,99.28,144025.0,99.58,99.62,99.11,99.28,144025.0
2025-04-03 12:40:00,99.28,99.56,99.27,99.42,93310.0,99.28,99.56,99.27,99.42,93310.0
2025-04-03 12:50:00,99.43,99.45,99.12,99.16,101663.0,99.43,99.45,99.12,99.16,101663.0
2025-04-03 13:00:00,99.16,99.32,99.04,99.18,119834.0,99.16,99.32,99.04,99.18,119834.0
2025-04-03 13:10:00,99.16,99.37,99.09,99.13,86518.0,99.16,99.37,99.09,99.13,86518.0
2025-04-03 13:20:00,99.13,99.26,98.99,99.06,107947.0,99.13,99.26,98.99,99.06,107947.0
2025-04-03 13:30:00,99.04,99.43,98.99,99.36,67435.0,99.04,99.43,98.99,99.36,67435.0
2025-04-03 13:40:00,99.36,99.72,99.35,99.59,108439.0,99.36,99.72,99.35,99.59,108439.0
2025-04-03 13:50:00,99.59,99.86,99.44,99.53,171536.0,99.59,99.86,99.44,99.53,171536.0
2025-04-03 14:00:00,99.53,99.67,99.16,99.33,287246.0,99.53,99.67,99.16,99.33,287246.0
2025-04-03 14:10:00,99.33,99.36,99.0,99.04,119816.0,99.33,99.36,99.0,99.04,119816.0
2025-04-03 14:20:00,99.04,99.19,98.99,99.08,117220.0,99.04,99.19,98.99,99.08,117220.0
2025-04-03 14:30:00,99.08,99.14,98.79,99.06,104261.0,99.08,99.14,98.79,99.06,104261.0
2025-04-03 14:40:00,99.06,99.26,99.03,99.17,103264.0,99.06,99.26,99.03,99.17,103264.0
2025-04-03 14:50:00,99.19,99.25,99.05,99.24,98458.0,99.19,99.25,99.05,99.24,98458.0
2025-04-03 15:00:00,99.25,99.25,98.94,99.04,117381.0,99.25,99.25,98.94,99.04,117381.0
2025-04-03 15:10:00,99.04,99.14,98.8,99.07,239944.0,99.04,99.14,98.8,99.07,239944.0
2025-04-03 15:20:00,99.07,99.18,98.86,98.93,169803.0,99.07,99.18,98.86,98.93,169803.0
2025-04-03 15:30:00,98.94,98.99,98.74,98.82,325944.0,98.94,98.99,98.74,98.82,325944.0
2025-04-03 15:40:00,98.81,99.15,98.6,98.67,241148.0,98.81,99.15,98.6,98.67,241148.0
2025-04-03 15:50:00,98.69,98.87,98.34,98.48,1056132.0,98.69,98.87,98.34,98.48,1056132.0
2025-04-04 09:30:00,94.73,95.89,93.31,93.86,1179279.0,94.73,95.89,93.31,93.86,1179279.0
2025-04-04 09:40:00,93.86,95.05,93.46,94.2,733396.0,93.86,95.05,93.46,94.2,733396.0
2025-04-04 09:50:00,94.2,94.86,93.89,94.02,407756.0,94.2,94.86,93.89,94.02,407756.0
2025-04-04 10:00:00,94.03,94.08,93.42,93.59,279943.0,94.03,94.08,93.42,93.59,279943.0
2025-04-04 10:10:00,93.56,93.61,92.77,93.07,423236.0,93.56,93.61,92.77,93.07,423236.0
2025-04-04 10:20:00,93.07,93.2,92.65,92.7,456605.0,93.07,93.2,92.65,92.7,456605.0
2025-04-04 10:30:00,92.7,92.82,92.22,92.48,535539.0,92.7,92.82,92.22,92.48,535539.0
2025-04-04 10:40:00,92.48,92.53,92.27,92.28,348696.0,92.48,92.53,92.27,92.28,348696.0
2025-04-04 10:50:00,92.27,92.64,92.17,92.52,705520.0,92.27,92.64,92.17,92.52,705520.0
2025-04-04 11:00:00,92.5,93.62,92.41,93.39,539070.0,92.5,93.62,92.41,93.39,539070.0
2025-04-04 11:10:00,93.45,93.92,93.33,93.33,234727.0,93.45,93.92,93.33,93.33,234727.0
2025-04-04 11:20:00,93.34,93.58,92.06,92.53,338064.0,93.34,93.58,92.06,92.53,338064.0
2025-04-04 11:30:00,92.55,92.76,92.04,92.34,159194.0,92.55,92.76,92.04,92.34,159194.0
2025-04-04 11:40:00,92.29,92.43,91.97,92.28,515280.0,92.29,92.43,91.97,92.28,515280.0
2025-04-04 11:50:00,92.26,92.35,91.83,91.91,311097.0,92.26,92.35,91.83,91.91,311097.0
2025-04-04 12:00:00,91.91,92.04,91.69,91.71,382144.0,91.91,92.04,91.69,91.71,382144.0
2025-04-04 12:10:00,91.71,92.03,91.5,91.61,144075.0,91.71,92.03,91.5,91.61,144075.0
2025-04-04 12:20:00,91.61,91.67,91.2,91.25,120642.0,91.61,91.67,91.2,91.25,120642.0
2025-04-04 12:30:00,91.21,91.25,90.72,90.91,285538.0,91.21,91.25,90.72,90.91,285538.0
2025-04-04 12:40:00,90.95,91.08,90.73,90.96,237930.0,90.95,91.08,90.73,90.96,237930.0
2025-04-04 12:50:00,90.96,91.14,90.88,90.99,474235.0,90.96,91.14,90.88,90.99,474235.0
2025-04-04 13:00:00,91.01,91.47,90.94,91.43,170995.0,91.01,91.47,90.94,91.43,170995.0
2025-04-04 13:10:00,91.45,91.51,90.97,91.14,271635.0,91.45,91.51,90.97,91.14,271635.0
2025-04-04 13:20:00,91.16,91.43,91.07,91.14,169698.0,91.16,91.43,91.07,91.14,169698.0
2025-04-04 13:30:00,91.14,91.91,90.88,91.88,379466.0,91.14,91.91,90.88,91.88,379466.0
2025-04-04 13:40:00,91.89,92.36,91.73,92.25,136184.0,91.89,92.36,91.73,92.25,136184.0
2025-04-04 13:50:00,92.24,92.24,91.86,92.02,149770.0,92.24,92.24,91.86,92.02,149770.0
2025-04-04 14:00:00,92.02,92.06,91.22,91.22,141982.0,92.02,92.06,91.22,91.22,141982.0
2025-04-04 14:10:00,91.21,91.24,90.66,90.7,104609.0,91.21,91.24,90.66,90.7,104609.0
2025-04-04 14:20:00,90.72,90.74,90.28,90.29,118516.0,90.72,90.74,90.28,90.29,118516.0
2025-04-04 14:30:00,90.32,90.42,89.94,89.95,172236.0,90.32,90.42,89.94,89.95,172236.0
2025-04-04 14:40:00,89.95,89.99,89.65,89.91,184082.0,89.95,89.99,89.65,89.91,184082.0
2025-04-04 14:50:00,89.91,90.15,89.79,89.99,243962.0,89.91,90.15,89.79,89.99,243962.0
2025-04-04 15:00:00,89.98,90.07,89.74,90.02,197730.0,89.98,90.07,89.74,90.02,197730.0
2025-04-04 15:10:00,90.02,90.3,89.87,89.97,406871.0,90.02,90.3,89.87,89.97,406871.0
2025-04-04 15:20:00,90.0,90.52,89.99,90.22,231522.0,90.0,90.52,89.99,90.22,231522.0
2025-04-04 15:30:00,90.2,91.34,90.13,91.16,432103.0,90.2,91.34,90.13,91.16,432103.0
2025-04-04 15:40:00,91.16,91.37,90.58,90.65,454305.0,91.16,91.37,90.58,90.65,454305.0
2025-04-04 15:50:00,90.63,90.72,89.66,89.7,1209684.0,90.63,90.72,89.66,89.7,1209684.0
2025-04-07 09:30:00,87.04,87.75,86.44,87.19,589848.0,87.04,87.75,86.44,87.19,589848.0
2025-04-07 09:40:00,87.19,87.41,85.98,86.98,647042.0,87.19,87.41,85.98,86.98,647042.0
2025-04-07 09:50:00,86.95,88.79,86.75,88.77,312118.0,86.95,88.79,86.75,88.77,312118.0
2025-04-07 10:00:00,88.68,89.24,88.29,88.81,307792.0,88.68,89.24,88.29,88.81,307792.0
2025-04-07 10:10:00,88.77,93.89,88.77,92.76,695748.0,88.77,93.89,88.77,92.76,695748.0
2025-04-07 10:20:00,92.74,92.79,89.36,89.54,448825.0,92.74,92.79,89.36,89.54,448825.0
2025-04-07 10:30:00,89.48,90.66,88.99,89.23,189369.0,89.48,90.66,88.99,89.23,189369.0
2025-04-07 10:40:00,89.17,90.38,88.95,90.23,200162.0,89.17,90.38,88.95,90.23,200162.0
2025-04-07 10:50:00,90.32,91.69,90.22,91.0,235106.0,90.32,91.69,90.22,91.0,235106.0
2025-04-07 11:00:00,90.98,91.69,90.58,90.61,150898.0,90.98,91.69,90.58,90.61,150898.0
2025-04-07 11:10:00,90.61,91.04,89.24,90.13,268960.0,90.61,91.04,89.24,90.13,268960.0
2025-04-07 11:20:00,90.07,90.45,89.22,89.45,173766.0,90.07,90.45,89.22,89.45,173766.0
2025-04-07 11:30:00,89.48,90.5,89.48,90.33,134019.0,89.48,90.5,89.48,90.33,134019.0
2025-04-07 11:40:00,90.27,91.29,90.21,90.9,166797.0,90.27,91.29,90.21,90.9,166797.0
2025-04-07 11:50:00,90.92,91.14,90.49,90.54,119669.0,90.92,91.14,90.49,90.54,119669.0
2025-04-07 12:00:00,90.54,90.58,90.03,90.25,80978.0,90.54,90.58,90.03,90.25,80978.0
2025-04-07 12:10:00,90.23,90.55,89.9,90.27,93841.0,90.23,90.55,89.9,90.27,93841.0
2025-04-07 12:20:00,90.27,90.7,89.83,90.61,123888.0,90.27,90.7,89.83,90.61,123888.0
2025-04-07 12:30:00,90.57,91.12,90.49,90.74,68747.0,90.57,91.12,90.49,90.74,68747.0
2025-04-07 12:40:00,90.74,90.99,89.97,90.24,72149.0,90.74,90.99,89.97,90.24,72149.0
2025-04-07 12:50:00,90.26,90.56,89.87,89.87,121237.0,90.26,90.56,89.87,89.87,121237.0
2025-04-07 13:00:00,89.89,91.06,89.84,90.12,240103.0,89.89,91.06,89.84,90.12,240103.0
2025-04-07 13:10:00,90.18,91.3,90.02,91.24,249318.0,90.18,91.3,90.02,91.24,249318.0
2025-04-07 13:20:00,91.24,92.05,91.02,92.03,173145.0,91.24,92.05,91.02,92.03,173145.0
2025-04-07 13:30:00,91.98,92.35,91.36,92.23,220523.0,91.98,92.35,91.36,92.23,220523.0
2025-04-07 13:40:00,92.28,92.47,91.78,92.25,225971.0,92.28,92.47,91.78,92.25,225971.0
2025-04-07 13:50:00,92.25,92.37,91.7,92.25,181795.0,92.25,92.37,91.7,92.25,181795.0
2025-04-07 14:00:00,92.33,92.33,91.64,92.04,283574.0,92.33,92.33,91.64,92.04,283574.0
2025-04-07 14:10:00,92.06,92.43,91.65,92.05,201128.0,92.06,92.43,91.65,92.05,201128.0
2025-04-07 14:20:00,92.1,92.46,91.61,91.65,190642.0,92.1,92.46,91.61,91.65,190642.0
2025-04-07 14:30:00,91.67,92.11,91.66,92.02,112893.0,91.67,92.11,91.66,92.02,112893.0
2025-04-07 14:40:00,91.98,92.12,91.65,91.79,108035.0,91.98,92.12,91.65,91.79,108035.0
2025-04-07 14:50:00,91.75,91.81,91.21,91.45,115457.0,91.75,91.81,91.21,91.45,115457.0
2025-04-07 15:00:00,91.45,91.97,91.1,91.12,141465.0,91.45,91.97,91.1,91.12,141465.0
2025-04-07 15:10:00,91.14,91.66,90.9,91.52,152612.0,91.14,91.66,90.9,91.52,152612.0
2025-04-07 15:20:00,91.46,91.56,91.07,91.11,211070.0,91.46,91.56,91.07,91.11,211070.0
2025-04-07 15:30:00,91.12,92.04,91.09,91.75,207507.0,91.12,92.04,91.09,91.75,207507.0
2025-04-07 15:40:00,91.76,91.8,91.11,91.47,227423.0,91.76,91.8,91.11,91.47,227423.0
2025-04-07 15:50:00,91.47,91.77,91.16,91.51,616321.0,91.47,91.77,91.16,91.51,616321.0
2025-04-08 09:30:00,94.5,94.8,93.17,93.91,514138.0,94.5,94.8,93.17,93.91,514138.0
2025-04-08 09:40:00,93.91,94.91,93.69,94.76,307144.0,93.91,94.91,93.69,94.76,307144.0
2025-04-08 09:50:00,94.76,95.03,94.4,94.91,203631.0,94.76,95.03,94.4,94.91,203631.0
2025-04-08 10:00:00,94.85,95.05,94.21,94.65,175691.0,94.85,95.05,94.21,94.65,175691.0
2025-04-08 10:10:00,94.66,94.78,94.01,94.63,154583.0,94.66,94.78,94.01,94.63,154583.0
2025-04-08 10:20:00,94.54,94.89,94.21,94.65,99030.0,94.54,94.89,94.21,94.65,99030.0
2025-04-08 10:30:00,94.63,94.96,94.53,94.74,174529.0,94.63,94.96,94.53,94.74,174529.0
2025-04-08 10:40:00,94.73,94.88,94.04,94.06,118271.0,94.73,94.88,94.04,94.06,118271.0
2025-04-08 10:50:00,94.09,94.15,93.44,93.48,139318.0,94.09,94.15,93.44,93.48,139318.0
2025-04-08 11:00:00,93.42,93.97,93.41,93.66,159579.0,93.42,93.97,93.41,93.66,159579.0
2025-04-08 11:10:00,93.71,93.77,93.05,93.4,125427.0,93.71,93.77,93.05,93.4,125427.0
2025-04-08 11:20:00,93.4,93.58,92.92,92.97,206921.0,93.4,93.58,92.92,92.97,206921.0
2025-04-08 11:30:00,92.97,93.8,92.96,93.57,70405.0,92.97,93.8,92.96,93.57,70405.0
2025-04-08 11:40:00,93.59,93.77,93.22,93.25,90636.0,93.59,93.77,93.22,93.25,90636.0
2025-04-08 11:50:00,93.25,93.29,93.0,93.23,77261.0,93.25,93.29,93.0,93.23,77261.0
2025-04-08 12:00:00,93.2,93.28,92.88,92.94,95497.0,93.2,93.28,92.88,92.94,95497.0
2025-04-08 12:10:00,92.94,93.16,92.53,92.56,192223.0,92.94,93.16,92.53,92.56,192223.0
2025-04-08 12:20:00,92.58,92.67,92.18,92.66,95770.0,92.58,92.67,92.18,92.66,95770.0
2025-04-08 12:30:00,92.68,92.73,91.74,91.81,216698.0,92.68,92.73,91.74,91.81,216698.0
2025-04-08 12:40:00,91.81,92.09,91.56,91.88,194275.0,91.81,92.09,91.56,91.88,194275.0
2025-04-08 12:50:00,91.88,92.04,91.64,91.68,130010.0,91.88,92.04,91.64,91.68,130010.0
2025-04-08 13:00:00,91.68,91.87,91.15,91.28,194344.0,91.68,91.87,91.15,91.28,194344.0
2025-04-08 13:10:00,91.28,91.54,91.12,91.35,119574.0,91.28,91.54,91.12,91.35,119574.0
2025-04-08 13:20:00,91.3,91.35,90.95,90.98,88895.0,91.3,91.35,90.95,90.98,88895.0
2025-04-08 13:30:00,90.98,91.26,90.72,91.19,152862.0,90.98,91.26,90.72,91.19,152862.0
2025-04-08 13:40:00,91.14,91.94,91.09,91.48,108370.0,91.14,91.94,91.09,91.48,108370.0
2025-04-08 13:50:00,91.5,91.73,91.29,91.72,92180.0,91.5,91.73,91.29,91.72,92180.0
2025-04-08 14:00:00,91.68,91.95,91.45,91.52,75711.0,91.68,91.95,91.45,91.52,75711.0
2025-04-08 14:10:00,91.52,91.69,91.21,91.66,52136.0,91.52,91.69,91.21,91.66,52136.0
2025-04-08 14:20:00,91.66,91.66,90.99,91.07,81911.0,91.66,91.66,90.99,91.07,81911.0
2025-04-08 14:30:00,91.03,91.87,90.9,91.08,107069.0,91.03,91.87,90.9,91.08,107069.0
2025-04-08 14:40:00,91.1,91.36,90.96,91.34,119464.0,91.1,91.36,90.96,91.34,119464.0
2025-04-08 14:50:00,91.33,91.65,91.19,91.25,147511.0,91.33,91.65,91.19,91.25,147511.0
2025-04-08 15:00:00,91.25,91.3,90.48,90.5,133020.0,91.25,91.3,90.48,90.5,133020.0
2025-04-08 15:10:00,90.48,90.66,90.0,90.14,224986.0,90.48,90.66,90.0,90.14,224986.0
2025-04-08 15:20:00,90.14,90.71,90.11,90.52,218088.0,90.14,90.71,90.11,90.52,218088.0
2025-04-08 15:30:00,90.52,90.52,89.32,89.36,171215.0,90.52,90.52,89.32,89.36,171215.0
2025-04-08 15:40:00,89.38,89.83,89.05,89.07,479565.0,89.38,89.83,89.05,89.07,479565.0
2025-04-08 15:50:00,89.09,90.75,89.09,90.56,824689.0,89.09,90.75,89.09,90.56,824689.0
2025-04-09 09:30:00,90.22,90.22,88.63,89.83,519529.0,90.22,90.22,88.63,89.83,519529.0
2025-04-09 09:40:00,89.87,90.49,89.02,89.47,334091.0,89.87,90.49,89.02,89.47,334091.0
2025-04-09 09:50:00,89.52,90.05,89.36,89.64,306995.0,89.52,90.05,89.36,89.64,306995.0
2025-04-09 10:00:00,89.66,90.3,89.05,89.19,356113.0,89.66,90.3,89.05,89.19,356113.0
2025-04-09 10:10:00,89.16,89.53,88.94,89.24,249763.0,89.16,89.53,88.94,89.24,249763.0
2025-04-09 10:20:00,89.24,89.52,88.83,89.18,347963.0,89.24,89.52,88.83,89.18,347963.0
2025-04-09 10:30:00,89.18,89.59,88.92,89.11,269424.0,89.18,89.59,88.92,89.11,269424.0
2025-04-09 10:40:00,89.09,89.17,88.63,88.66,281858.0,89.09,89.17,88.63,88.66,281858.0
2025-04-09 10:50:00,88.67,88.74,87.86,87.89,365352.0,88.67,88.74,87.86,87.89,365352.0
2025-04-09 11:00:00,87.88,88.49,87.88,88.42,211647.0,87.88,88.49,87.88,88.42,211647.0
2025-04-09 11:10:00,88.45,88.63,88.22,88.47,461721.0,88.45,88.63,88.22,88.47,461721.0
2025-04-09 11:20:00,88.49,88.77,88.28,88.28,184966.0,88.49,88.77,88.28,88.28,184966.0
2025-04-09 11:30:00,88.28,88.41,87.81,87.89,154177.0,88.28,88.41,87.81,87.89,154177.0
2025-04-09 11:40:00,87.86,88.01,87.25,87.72,567352.0,87.86,88.01,87.25,87.72,567352.0
2025-04-09 11:50:00,87.73,87.78,86.91,87.15,228736.0,87.73,87.78,86.91,87.15,228736.0
2025-04-09 12:00:00,87.16,87.2,86.77,87.15,335038.0,87.16,87.2,86.77,87.15,335038.0
2025-04-09 12:10:00,87.13,87.76,87.1,87.76,171779.0,87.13,87.76,87.1,87.76,171779.0
2025-04-09 12:20:00,87.73,87.84,87.58,87.61,140661.0,87.73,87.84,87.58,87.61,140661.0
2025-04-09 12:30:00,87.62,87.92,87.56,87.89,112224.0,87.62,87.92,87.56,87.89,112224.0
2025-04-09 12:40:00,87.85,88.13,87.67,88.13,102276.0,87.85,88.13,87.67,88.13,102276.0
2025-04-09 12:50:00,88.12,88.36,87.93,88.19,160447.0,88.12,88.36,87.93,88.19,160447.0
2025-04-09 13:00:00,88.18,88.78,88.16,88.18,161948.0,88.18,88.78,88.16,88.18,161948.0
2025-04-09 13:10:00,88.18,90.23,87.46,89.98,286611.0,88.18,90.23,87.46,89.98,286611.0
2025-04-09 13:20:00,89.9,93.8,89.3,92.37,1178548.0,89.9,93.8,89.3,92.37,1178548.0
2025-04-09 13:30:00,92.37,94.23,92.11,92.79,641879.0,92.37,94.23,92.11,92.79,641879.0
2025-04-09 13:40:00,92.78,93.18,92.19,92.87,653676.0,92.78,93.18,92.19,92.87,653676.0
2025-04-09 13:50:00,92.78,94.22,92.59,94.17,406439.0,92.78,94.22,92.59,94.17,406439.0
2025-04-09 14:00:00,94.23,94.85,93.62,94.19,579058.0,94.23,94.85,93.62,94.19,579058.0
2025-04-09 14:10:00,94.16,94.81,93.99,94.22,437547.0,94.16,94.81,93.99,94.22,437547.0
2025-04-09 14:20:00,94.22,95.17,93.93,94.99,606267.0,94.22,95.17,93.93,94.99,606267.0
2025-04-09 14:30:00,95.0,95.22,94.14,94.54,280557.0,95.0,95.22,94.14,94.54,280557.0
2025-04-09 14:40:00,94.54,94.59,93.79,94.29,539233.0,94.54,94.59,93.79,94.29,539233.0
2025-04-09 14:50:00,94.28,94.62,94.07,94.11,316370.0,94.28,94.62,94.07,94.11,316370.0
2025-04-09 15:00:00,94.08,95.09,93.9,94.99,394021.0,94.08,95.09,93.9,94.99,394021.0
2025-04-09 15:10:00,94.99,95.77,94.93,95.7,535237.0,94.99,95.77,94.93,95.7,535237.0
2025-04-09 15:20:00,95.7,96.58,95.61,96.38,323358.0,95.7,96.58,95.61,96.38,323358.0
2025-04-09 15:30:00,96.38,96.81,96.1,96.5,325931.0,96.38,96.81,96.1,96.5,325931.0
2025-04-09 15:40:00,96.49,96.93,96.27,96.63,1021483.0,96.49,96.93,96.27,96.63,1021483.0
2025-04-09 15:50:00,96.62,97.66,96.56,96.69,1778128.0,96.62,97.66,96.56,96.69,1778128.0
2025-04-10 09:30:00,95.23,95.57,94.36,94.59,245392.0,95.23,95.57,94.36,94.59,245392.0
2025-04-10 09:40:00,94.59,94.74,93.92,94.49,242868.0,94.59,94.74,93.92,94.49,242868.0
2025-04-10 09:50:00,94.5,94.77,94.03,94.3,112373.0,94.5,94.77,94.03,94.3,112373.0
2025-04-10 10:00:00,94.31,94.5,93.78,94.18,159900.0,94.31,94.5,93.78,94.18,159900.0
2025-04-10 10:10:00,94.18,94.28,93.83,94.14,141315.0,94.18,94.28,93.83,94.14,141315.0
2025-04-10 10:20:00,94.14,94.81,94.1,94.31,131393.0,94.14,94.81,94.1,94.31,131393.0
2025-04-10 10:30:00,94.37,94.9,94.35,94.68,204341.0,94.37,94.9,94.35,94.68,204341.0
2025-04-10 10:40:00,94.69,95.04,94.28,94.37,104056.0,94.69,95.04,94.28,94.37,104056.0
2025-04-10 10:50:00,94.36,94.54,93.83,93.85,161247.0,94.36,94.54,93.83,93.85,161247.0
2025-04-10 11:00:00,93.88,94.19,93.83,94.13,139317.0,93.88,94.19,93.83,94.13,139317.0
2025-04-10 11:10:00,94.1,94.25,93.68,93.68,284157.0,94.1,94.25,93.68,93.68,284157.0
2025-04-10 11:20:00,93.68,93.69,93.05,93.05,279659.0,93.68,93.69,93.05,93.05,279659.0
2025-04-10 11:30:00,93.05,93.23,92.71,92.83,327027.0,93.05,93.23,92.71,92.83,327027.0
2025-04-10 11:40:00,92.78,93.08,92.61,93.04,163823.0,92.78,93.08,92.61,93.04,163823.0
2025-04-10 11:50:00,93.03,93.17,92.24,92.55,160109.0,93.03,93.17,92.24,92.55,160109.0
2025-04-10 12:00:00,92.51,92.79,91.89,92.28,273564.0,92.51,92.79,91.89,92.28,273564.0
2025-04-10 12:10:00,92.29,92.32,91.7,91.81,174678.0,92.29,92.32,91.7,91.81,174678.0
2025-04-10 12:20:00,91.76,91.79,91.01,91.37,130733.0,91.76,91.79,91.01,91.37,130733.0
2025-04-10 12:30:00,91.46,92.46,91.43,92.38,239658.0,91.46,92.46,91.43,92.38,239658.0
2025-04-10 12:40:00,92.36,92.65,91.94,92.54,77645.0,92.36,92.65,91.94,92.54,77645.0
2025-04-10 12:50:00,92.51,92.67,92.15,92.59,101781.0,92.51,92.67,92.15,92.59,101781.0
2025-04-10 13:00:00,92.59,93.55,92.28,92.29,124914.0,92.59,93.55,92.28,92.29,124914.0
2025-04-10 13:10:00,92.39,92.39,91.66,92.04,89484.0,92.39,92.39,91.66,92.04,89484.0
2025-04-10 13:20:00,92.05,92.68,91.66,92.68,129228.0,92.05,92.68,91.66,92.68,129228.0
2025-04-10 13:30:00,92.6,92.89,92.43,92.6,138995.0,92.6,92.89,92.43,92.6,138995.0
2025-04-10 13:40:00,92.65,93.6,92.64,93.16,220440.0,92.65,93.6,92.64,93.16,220440.0
2025-04-10 13:50:00,93.13,93.53,92.84,93.18,82621.0,93.13,93.53,92.84,93.18,82621.0
2025-04-10 14:00:00,93.17,93.84,93.03,93.06,87696.0,93.17,93.84,93.03,93.06,87696.0
2025-04-10 14:10:00,93.06,93.2,92.73,93.11,74236.0,93.06,93.2,92.73,93.11,74236.0
2025-04-10 14:20:00,93.12,94.0,93.09,93.84,75558.0,93.12,94.0,93.09,93.84,75558.0
2025-04-10 14:30:00,93.84,93.96,93.34,93.5,166202.0,93.84,93.96,93.34,93.5,166202.0
2025-04-10 14:40:00,93.59,93.94,93.22,93.35,99801.0,93.59,93.94,93.22,93.35,99801.0
2025-04-10 14:50:00,93.39,93.63,92.85,93.3,125137.0,93.39,93.63,92.85,93.3,125137.0
2025-04-10 15:00:00,93.25,93.81,92.91,92.91,136642.0,93.25,93.81,92.91,92.91,136642.0
2025-04-10 15:10:00,92.94,93.58,92.8,93.45,215892.0,92.94,93.58,92.8,93.45,215892.0
2025-04-10 15:20:00,93.41,93.82,92.61,92.61,191962.0,93.41,93.82,92.61,92.61,191962.0
2025-04-10 15:30:00,92.62,93.23,92.32,92.33,207815.0,92.62,93.23,92.32,92.33,207815.0
2025-04-10 15:40:00,92.37,92.44,91.72,91.96,195757.0,92.37,92.44,91.72,91.96,195757.0
2025-04-10 15:50:00,92.02,92.76,91.89,92.64,1180136.0,92.02,92.76,91.89,92.64,1180136.0
2025-04-11 09:30:00,93.06,93.51,91.93,92.78,219264.0,93.06,93.51,91.93,92.78,219264.0
2025-04-11 09:40:00,92.78,93.82,92.62,93.58,182384.0,92.78,93.82,92.62,93.58,182384.0
2025-04-11 09:50:00,93.58,93.92,93.37,93.44,274627.0,93.58,93.92,93.37,93.44,274627.0
2025-04-11 10:00:00,93.39,93.54,92.86,93.07,195283.0,93.39,93.54,92.86,93.07,195283.0
2025-04-11 10:10:00,93.13,93.29,92.61,92.66,118371.0,93.13,93.29,92.61,92.66,118371.0
2025-04-11 10:20:00,92.64,92.65,91.89,92.16,131248.0,92.64,92.65,91.89,92.16,131248.0
2025-04-11 10:30:00,92.1,92.7,92.05,92.43,96909.0,92.1,92.7,92.05,92.43,96909.0
2025-04-11 10:40:00,92.39,92.96,92.28,92.84,116362.0,92.39,92.96,92.28,92.84,116362.0
2025-04-11 10:50:00,92.84,92.84,92.45,92.5,74887.0,92.84,92.84,92.45,92.5,74887.0
2025-04-11 11:00:00,92.45,93.37,92.4,92.65,159825.0,92.45,93.37,92.4,92.65,159825.0
2025-04-11 11:10:00,92.64,92.7,92.06,92.23,101920.0,92.64,92.7,92.06,92.23,101920.0
2025-04-11 11:20:00,92.23,92.48,92.13,92.31,127620.0,92.23,92.48,92.13,92.31,127620.0
2025-04-11 11:30:00,92.3,92.91,92.23,92.85,61298.0,92.3,92.91,92.23,92.85,61298.0
2025-04-11 11:40:00,92.85,93.16,92.6,93.16,99893.0,92.85,93.16,92.6,93.16,99893.0
2025-04-11 11:50:00,93.15,93.36,92.9,93.24,102534.0,93.15,93.36,92.9,93.24,102534.0
2025-04-11 12:00:00,93.23,93.43,93.1,93.25,75590.0,93.23,93.43,93.1,93.25,75590.0
2025-04-11 12:10:00,93.22,93.58,93.22,93.58,48726.0,93.22,93.58,93.22,93.58,48726.0
2025-04-11 12:20:00,93.59,93.63,93.34,93.4,36454.0,93.59,93.63,93.34,93.4,36454.0
2025-04-11 12:30:00,93.46,93.9,93.46,93.78,137228.0,93.46,93.9,93.46,93.78,137228.0
2025-04-11 12:40:00,93.78,93.85,93.54,93.68,81394.0,93.78,93.85,93.54,93.68,81394.0
2025-04-11 12:50:00,93.68,93.81,93.58,93.65,84068.0,93.68,93.81,93.58,93.65,84068.0
2025-04-11 13:00:00,93.65,93.96,93.57,93.67,87583.0,93.65,93.96,93.57,93.67,87583.0
2025-04-11 13:10:00,93.66,93.75,93.41,93.51,72735.0,93.66,93.75,93.41,93.51,72735.0
2025-04-11 13:20:00,93.49,93.81,93.4,93.46,70281.0,93.49,93.81,93.4,93.46,70281.0
2025-04-11 13:30:00,93.48,93.95,93.35,93.91,75165.0,93.48,93.95,93.35,93.91,75165.0
2025-04-11 13:40:00,93.97,94.48,93.93,94.17,138379.0,93.97,94.48,93.93,94.17,138379.0
2025-04-11 13:50:00,94.14,94.34,94.03,94.18,92052.0,94.14,94.34,94.03,94.18,92052.0
2025-04-11 14:00:00,94.21,94.29,93.92,94.04,85281.0,94.21,94.29,93.92,94.04,85281.0
2025-04-11 14:10:00,94.04,94.2,93.85,93.93,120934.0,94.04,94.2,93.85,93.93,120934.0
2025-04-11 14:20:00,93.95,94.02,93.76,93.95,64768.0,93.95,94.02,93.76,93.95,64768.0
2025-04-11 14:30:00,93.97,94.04,93.73,93.9,62666.0,93.97,94.04,93.73,93.9,62666.0
2025-04-11 14:40:00,93.9,94.03,93.85,93.98,60685.0,93.9,94.03,93.85,93.98,60685.0
2025-04-11 14:50:00,94.0,94.05,93.63,93.68,67983.0,94.0,94.05,93.63,93.68,67983.0
2025-04-11 15:00:00,93.67,94.05,93.66,94.05,114463.0,93.67,94.05,93.66,94.05,114463.0
2025-04-11 15:10:00,94.0,94.1,93.79,94.05,101269.0,94.0,94.1,93.79,94.05,101269.0
2025-04-11 15:20:00,94.09,94.17,93.93,93.98,129692.0,94.09,94.17,93.93,93.98,129692.0
2025-04-11 15:30:00,93.98,94.04,93.67,93.84,180936.0,93.98,94.04,93.67,93.84,180936.0
2025-04-11 15:40:00,93.91,93.93,93.59,93.8,263030.0,93.91,93.93,93.59,93.8,263030.0
2025-04-11 15:50:00,93.82,94.01,93.5,93.62,857109.0,93.82,94.01,93.5,93.62,857109.0
2025-04-14 09:30:00,95.28,95.63,94.06,94.06,226218.0,95.28,95.63,94.06,94.06,226218.0
2025-04-14 09:40:00,94.01,94.46,93.78,94.22,87197.0,94.01,94.46,93.78,94.22,87197.0
2025-04-14 09:50:00,94.21,94.27,93.78,94.01,68662.0,94.21,94.27,93.78,94.01,68662.0
2025-04-14 10:00:00,94.01,94.49,93.69,94.17,119551.0,94.01,94.49,93.69,94.17,119551.0
2025-04-14 10:10:00,94.13,94.59,94.05,94.49,185388.0,94.13,94.59,94.05,94.49,185388.0
2025-04-14 10:20:00,94.49,94.6,94.06,94.5,88465.0,94.49,94.6,94.06,94.5,88465.0
2025-04-14 10:30:00,94.5,94.67,94.4,94.59,68821.0,94.5,94.67,94.4,94.59,68821.0
2025-04-14 10:40:00,94.56,94.88,94.48,94.74,133293.0,94.56,94.88,94.48,94.74,133293.0
2025-04-14 10:50:00,94.7,94.82,94.48,94.63,87273.0,94.7,94.82,94.48,94.63,87273.0
2025-04-14 11:00:00,94.61,94.69,94.36,94.44,106551.0,94.61,94.69,94.36,94.44,106551.0
2025-04-14 11:10:00,94.44,94.53,94.37,94.52,60203.0,94.44,94.53,94.37,94.52,60203.0
2025-04-14 11:20:00,94.52,94.52,94.11,94.19,95455.0,94.52,94.52,94.11,94.19,95455.0
2025-04-14 11:30:00,94.19,94.46,93.99,93.99,96431.0,94.19,94.46,93.99,93.99,96431.0
2025-04-14 11:40:00,94.0,94.18,93.8,93.85,61359.0,94.0,94.18,93.8,93.85,61359.0
2025-04-14 11:50:00,93.89,94.01,93.75,93.78,73920.0,93.89,94.01,93.75,93.78,73920.0
2025-04-14 12:00:00,93.78,94.02,93.74,93.92,98306.0,93.78,94.02,93.74,93.92,98306.0
2025-04-14 12:10:00,93.94,94.12,93.72,94.08,115434.0,93.94,94.12,93.72,94.08,115434.0
2025-04-14 12:20:00,94.1,94.27,93.79,93.91,132667.0,94.1,94.27,93.79,93.91,132667.0
2025-04-14 12:30:00,93.89,94.25,93.87,94.06,34368.0,93.89,94.25,93.87,94.06,34368.0
2025-04-14 12:40:00,94.06,94.15,93.95,93.97,49495.0,94.06,94.15,93.95,93.97,49495.0
2025-04-14 12:50:00,93.97,93.99,93.7,93.77,28554.0,93.97,93.99,93.7,93.77,28554.0
2025-04-14 13:00:00,93.74,94.38,93.65,93.75,79903.0,93.74,94.38,93.65,93.75,79903.0
2025-04-14 13:10:00,93.82,93.9,93.69,93.9,30824.0,93.82,93.9,93.69,93.9,30824.0
2025-04-14 13:20:00,93.95,94.11,93.88,93.9,43512.0,93.95,94.11,93.88,93.9,43512.0
2025-04-14 13:30:00,93.98,94.13,93.86,93.98,41286.0,93.98,94.13,93.86,93.98,41286.0
2025-04-14 13:40:00,93.98,94.09,93.8,93.98,33224.0,93.98,94.09,93.8,93.98,33224.0
2025-04-14 13:50:00,94.01,94.22,93.96,94.09,76205.0,94.01,94.22,93.96,94.09,76205.0
2025-04-14 14:00:00,94.08,94.3,94.06,94.17,42373.0,94.08,94.3,94.06,94.17,42373.0
2025-04-14 14:10:00,94.14,94.22,93.97,94.18,63734.0,94.14,94.22,93.97,94.18,63734.0
2025-04-14 14:20:00,94.18,94.29,94.16,94.16,38064.0,94.18,94.29,94.16,94.16,38064.0
2025-04-14 14:30:00,94.17,94.3,94.14,94.16,72192.0,94.17,94.3,94.14,94.16,72192.0
2025-04-14 14:40:00,94.17,94.23,94.07,94.19,61381.0,94.17,94.23,94.07,94.19,61381.0
2025-04-14 14:50:00,94.16,94.2,94.02,94.11,63239.0,94.16,94.2,94.02,94.11,63239.0
2025-04-14 15:00:00,94.11,94.33,94.09,94.27,59252.0,94.11,94.33,94.09,94.27,59252.0
2025-04-14 15:10:00,94.27,94.51,94.25,94.4,160885.0,94.27,94.51,94.25,94.4,160885.0
2025-04-14 15:20:00,94.38,94.52,94.35,94.44,157435.0,94.38,94.52,94.35,94.44,157435.0
2025-04-14 15:30:00,94.43,94.6,94.29,94.45,154550.0,94.43,94.6,94.29,94.45,154550.0
2025-04-14 15:40:00,94.45,94.76,94.43,94.61,199958.0,94.45,94.76,94.43,94.61,199958.0
2025-04-14 15:50:00,94.6,94.61,94.02,94.26,499197.0,94.6,94.61,94.02,94.26,499197.0
2025-04-15 09:30:00,94.66,95.12,94.28,94.83,98588.0,94.66,95.12,94.28,94.83,98588.0
2025-04-15 09:40:00,94.82,94.94,94.51,94.72,32795.0,94.82,94.94,94.51,94.72,32795.0
2025-04-15 09:50:00,94.79,94.95,94.5,94.59,59480.0,94.79,94.95,94.5,94.59,59480.0
2025-04-15 10:00:00,94.56,95.05,94.56,94.88,96848.0,94.56,95.05,94.56,94.88,96848.0
2025-04-15 10:10:00,94.89,95.04,94.22,94.25,85197.0,94.89,95.04,94.22,94.25,85197.0
2025-04-15 10:20:00,94.21,94.52,94.07,94.18,114550.0,94.21,94.52,94.07,94.18,114550.0
2025-04-15 10:30:00,94.18,94.47,94.16,94.32,85885.0,94.18,94.47,94.16,94.32,85885.0
2025-04-15 10:40:00,94.31,94.47,94.0,94.39,193692.0,94.31,94.47,94.0,94.39,193692.0
2025-04-15 10:50:00,94.39,94.73,94.22,94.61,153345.0,94.39,94.73,94.22,94.61,153345.0
2025-04-15 11:00:00,94.62,94.94,94.62,94.84,82369.0,94.62,94.94,94.62,94.84,82369.0
2025-04-15 11:10:00,94.85,94.96,94.7,94.83,63425.0,94.85,94.96,94.7,94.83,63425.0
2025-04-15 11:20:00,94.84,94.9,94.52,94.52,87967.0,94.84,94.9,94.52,94.52,87967.0
2025-04-15 11:30:00,94.54,94.73,94.45,94.55,58544.0,94.54,94.73,94.45,94.55,58544.0
2025-04-15 11:40:00,94.55,94.62,94.36,94.45,180665.0,94.55,94.62,94.36,94.45,180665.0
2025-04-15 11:50:00,94.45,94.65,94.25,94.53,79804.0,94.45,94.65,94.25,94.53,79804.0
2025-04-15 12:00:00,94.53,94.58,94.37,94.47,50924.0,94.53,94.58,94.37,94.47,50924.0
2025-04-15 12:10:00,94.49,94.49,94.27,94.32,64370.0,94.49,94.49,94.27,94.32,64370.0
2025-04-15 12:20:00,94.31,94.44,94.27,94.29,74542.0,94.31,94.44,94.27,94.29,74542.0
2025-04-15 12:30:00,94.3,94.34,94.1,94.1,65395.0,94.3,94.34,94.1,94.1,65395.0
2025-04-15 12:40:00,94.1,94.29,94.06,94.25,66680.0,94.1,94.29,94.06,94.25,66680.0
2025-04-15 12:50:00,94.24,94.26,93.96,94.11,73820.0,94.24,94.26,93.96,94.11,73820.0
2025-04-15 13:00:00,94.12,94.15,94.0,94.06,48326.0,94.12,94.15,94.0,94.06,48326.0
2025-04-15 13:10:00,94.06,94.21,94.04,94.14,60602.0,94.06,94.21,94.04,94.14,60602.0
2025-04-15 13:20:00,94.14,94.17,93.97,94.01,66191.0,94.14,94.17,93.97,94.01,66191.0
2025-04-15 13:30:00,94.01,94.13,93.94,94.04,76444.0,94.01,94.13,93.94,94.04,76444.0
2025-04-15 13:40:00,94.05,94.11,93.98,94.0,87048.0,94.05,94.11,93.98,94.0,87048.0
2025-04-15 13:50:00,93.99,94.01,93.74,93.85,136688.0,93.99,94.01,93.74,93.85,136688.0
2025-04-15 14:00:00,93.85,93.91,93.7,93.78,156178.0,93.85,93.91,93.7,93.78,156178.0
2025-04-15 14:10:00,93.81,93.85,93.69,93.79,76611.0,93.81,93.85,93.69,93.79,76611.0
2025-04-15 14:20:00,93.81,94.03,93.79,93.87,104742.0,93.81,94.03,93.79,93.87,104742.0
2025-04-15 14:30:00,93.86,94.1,93.86,94.02,86272.0,93.86,94.1,93.86,94.02,86272.0
2025-04-15 14:40:00,94.03,94.23,94.0,94.16,79555.0,94.03,94.23,94.0,94.16,79555.0
2025-04-15 14:50:00,94.14,94.19,93.99,94.1,85498.0,94.14,94.19,93.99,94.1,85498.0
2025-04-15 15:00:00,94.09,94.2,93.96,94.0,77015.0,94.09,94.2,93.96,94.0,77015.0
2025-04-15 15:10:00,94.03,94.22,93.94,94.21,83269.0,94.03,94.22,93.94,94.21,83269.0
2025-04-15 15:20:00,94.22,94.25,93.99,94.11,78394.0,94.22,94.25,93.99,94.11,78394.0
2025-04-15 15:30:00,94.14,94.22,94.03,94.13,101794.0,94.14,94.22,94.03,94.13,101794.0
2025-04-15 15:40:00,94.13,94.21,93.99,94.15,127631.0,94.13,94.21,93.99,94.15,127631.0
2025-04-15 15:50:00,94.13,94.32,94.08,94.22,525938.0,94.13,94.32,94.08,94.22,525938.0
2025-04-16 09:30:00,94.78,95.22,94.58,95.0,258395.0,94.78,95.22,94.58,95.0,258395.0
2025-04-16 09:40:00,95.0,95.0,94.39,94.57,171426.0,95.0,95.0,94.39,94.57,171426.0
2025-04-16 09:50:00,94.56,94.67,94.04,94.44,182528.0,94.56,94.67,94.04,94.44,182528.0
2025-04-16 10:00:00,94.46,94.75,94.4,94.68,166009.0,94.46,94.75,94.4,94.68,166009.0
2025-04-16 10:10:00,94.69,94.86,94.57,94.82,76774.0,94.69,94.86,94.57,94.82,76774.0
2025-04-16 10:20:00,94.81,94.99,94.75,94.9,93135.0,94.81,94.99,94.75,94.9,93135.0
2025-04-16 10:30:00,94.9,95.11,94.83,95.11,76125.0,94.9,95.11,94.83,95.11,76125.0
2025-04-16 10:40:00,95.11,95.16,95.0,95.15,58438.0,95.11,95.16,95.0,95.15,58438.0
2025-04-16 10:50:00,95.13,95.49,95.08,95.48,81328.0,95.13,95.49,95.08,95.48,81328.0
2025-04-16 11:00:00,95.48,95.54,95.26,95.48,109896.0,95.48,95.54,95.26,95.48,109896.0
2025-04-16 11:10:00,95.48,95.83,95.47,95.78,128872.0,95.48,95.83,95.47,95.78,128872.0
2025-04-16 11:20:00,95.77,96.57,95.7,96.51,156968.0,95.77,96.57,95.7,96.51,156968.0
2025-04-16 11:30:00,96.54,96.69,96.35,96.63,161578.0,96.54,96.69,96.35,96.63,161578.0
2025-04-16 11:40:00,96.64,96.67,96.49,96.54,108416.0,96.64,96.67,96.49,96.54,108416.0
2025-04-16 11:50:00,96.53,96.63,96.2,96.34,225293.0,96.53,96.63,96.2,96.34,225293.0
2025-04-16 12:00:00,96.34,96.34,96.08,96.1,75151.0,96.34,96.34,96.08,96.1,75151.0
2025-04-16 12:10:00,96.1,96.26,96.09,96.16,38489.0,96.1,96.26,96.09,96.16,38489.0
2025-04-16 12:20:00,96.16,96.21,96.05,96.05,52198.0,96.16,96.21,96.05,96.05,52198.0
2025-04-16 12:30:00,96.06,96.09,95.8,95.84,62118.0,96.06,96.09,95.8,95.84,62118.0
2025-04-16 12:40:00,95.83,95.99,95.8,95.87,42246.0,95.83,95.99,95.8,95.87,42246.0
2025-04-16 12:50:00,95.87,95.88,95.68,95.77,102283.0,95.87,95.88,95.68,95.77,102283.0
2025-04-16 13:00:00,95.75,95.88,95.63,95.65,121081.0,95.75,95.88,95.63,95.65,121081.0
2025-04-16 13:10:00,95.64,95.81,95.46,95.74,46634.0,95.64,95.81,95.46,95.74,46634.0
2025-04-16 13:20:00,95.76,95.95,95.69,95.93,63958.0,95.76,95.95,95.69,95.93,63958.0
2025-04-16 13:30:00,95.94,95.94,95.41,95.47,109750.0,95.94,95.94,95.41,95.47,109750.0
2025-04-16 13:40:00,95.43,95.45,95.0,95.08,43317.0,95.43,95.45,95.0,95.08,43317.0
2025-04-16 13:50:00,95.06,95.26,94.87,94.87,60520.0,95.06,95.26,94.87,94.87,60520.0
2025-04-16 14:00:00,94.89,95.32,94.89,95.24,59051.0,94.89,95.32,94.89,95.24,59051.0
2025-04-16 14:10:00,95.28,95.4,95.15,95.22,35947.0,95.28,95.4,95.15,95.22,35947.0
2025-04-16 14:20:00,95.23,95.53,95.14,95.39,59248.0,95.23,95.53,95.14,95.39,59248.0
2025-04-16 14:30:00,95.39,95.45,95.05,95.06,59141.0,95.39,95.45,95.05,95.06,59141.0
2025-04-16 14:40:00,95.06,95.23,95.04,95.19,35653.0,95.06,95.23,95.04,95.19,35653.0
2025-04-16 14:50:00,95.19,95.19,94.89,94.89,56475.0,95.19,95.19,94.89,94.89,56475.0
2025-04-16 15:00:00,94.91,95.01,94.68,94.8,60425.0,94.91,95.01,94.68,94.8,60425.0
2025-04-16 15:10:00,94.8,94.91,94.59,94.68,84534.0,94.8,94.91,94.59,94.68,84534.0
2025-04-16 15:20:00,94.67,94.67,94.51,94.56,81137.0,94.67,94.67,94.51,94.56,81137.0
2025-04-16 15:30:00,94.57,94.75,94.5,94.67,100894.0,94.57,94.75,94.5,94.67,100894.0
2025-04-16 15:40:00,94.67,94.85,94.61,94.79,141240.0,94.67,94.85,94.61,94.79,141240.0
2025-04-16 15:50:00,94.8,95.35,94.75,95.25,503080.0,94.8,95.35,94.75,95.25,503080.0
2025-04-17 09:30:00,95.6,95.65,94.77,94.95,386857.0,95.6,95.65,94.77,94.95,386857.0
2025-04-17 09:40:00,94.96,96.03,94.96,95.52,140686.0,94.96,96.03,94.96,95.52,140686.0
2025-04-17 09:50:00,95.54,95.96,95.53,95.79,87458.0,95.54,95.96,95.53,95.79,87458.0
2025-04-17 10:00:00,95.74,95.78,95.16,95.24,96178.0,95.74,95.78,95.16,95.24,96178.0
2025-04-17 10:10:00,95.24,95.35,94.73,94.98,100176.0,95.24,95.35,94.73,94.98,100176.0
2025-04-17 10:20:00,94.96,95.07,94.67,94.78,86364.0,94.96,95.07,94.67,94.78,86364.0
2025-04-17 10:30:00,94.81,95.02,94.75,94.93,75923.0,94.81,95.02,94.75,94.93,75923.0
2025-04-17 10:40:00,94.89,95.33,94.87,95.25,49501.0,94.89,95.33,94.87,95.25,49501.0
2025-04-17 10:50:00,95.27,95.5,95.19,95.37,41145.0,95.27,95.5,95.19,95.37,41145.0
2025-04-17 11:00:00,95.34,95.74,95.3,95.55,50361.0,95.34,95.74,95.3,95.55,50361.0
2025-04-17 11:10:00,95.52,95.93,95.52,95.85,100616.0,95.52,95.93,95.52,95.85,100616.0
2025-04-17 11:20:00,95.85,95.85,95.48,95.58,84140.0,95.85,95.85,95.48,95.58,84140.0
2025-04-17 11:30:00,95.58,95.89,95.54,95.74,59786.0,95.58,95.89,95.54,95.74,59786.0
2025-04-17 11:40:00,95.77,95.77,95.53,95.59,54915.0,95.77,95.77,95.53,95.59,54915.0
2025-04-17 11:50:00,95.56,95.72,95.41,95.49,84963.0,95.56,95.72,95.41,95.49,84963.0
2025-04-17 12:00:00,95.49,95.73,95.29,95.58,211201.0,95.49,95.73,95.29,95.58,211201.0
2025-04-17 12:10:00,95.61,95.86,95.27,95.81,91115.0,95.61,95.86,95.27,95.81,91115.0
2025-04-17 12:20:00,95.81,95.96,95.68,95.92,74719.0,95.81,95.96,95.68,95.92,74719.0
2025-04-17 12:30:00,95.89,96.07,95.8,95.86,83625.0,95.89,96.07,95.8,95.86,83625.0
2025-04-17 12:40:00,95.88,95.94,95.53,95.71,82836.0,95.88,95.94,95.53,95.71,82836.0
2025-04-17 12:50:00,95.71,96.02,95.68,95.94,64247.0,95.71,96.02,95.68,95.94,64247.0
2025-04-17 13:00:00,95.94,96.03,95.79,95.95,111744.0,95.94,96.03,95.79,95.95,111744.0
2025-04-17 13:10:00,95.96,96.01,95.61,95.71,123474.0,95.96,96.01,95.61,95.71,123474.0
2025-04-17 13:20:00,95.71,95.79,95.52,95.62,74423.0,95.71,95.79,95.52,95.62,74423.0
2025-04-17 13:30:00,95.62,95.9,95.61,95.83,129676.0,95.62,95.9,95.61,95.83,129676.0
2025-04-17 13:40:00,95.83,95.91,95.52,95.68,97399.0,95.83,95.91,95.52,95.68,97399.0
2025-04-17 13:50:00,95.69,95.94,95.66,95.73,56834.0,95.69,95.94,95.66,95.73,56834.0
2025-04-17 14:00:00,95.73,95.97,95.71,95.87,62165.0,95.73,95.97,95.71,95.87,62165.0
2025-04-17 14:10:00,95.85,95.95,95.74,95.86,94641.0,95.85,95.95,95.74,95.86,94641.0
2025-04-17 14:20:00,95.88,95.97,95.79,95.82,48402.0,95.88,95.97,95.79,95.82,48402.0
2025-04-17 14:30:00,95.84,96.0,95.8,95.85,50175.0,95.84,96.0,95.8,95.85,50175.0
2025-04-17 14:40:00,95.84,95.95,95.64,95.77,89227.0,95.84,95.95,95.64,95.77,89227.0
2025-04-17 14:50:00,95.73,95.83,95.48,95.49,86475.0,95.73,95.83,95.48,95.49,86475.0
2025-04-17 15:00:00,95.51,95.53,95.36,95.42,104635.0,95.51,95.53,95.36,95.42,104635.0
2025-04-17 15:10:00,95.42,95.47,95.16,95.34,100369.0,95.42,95.47,95.16,95.34,100369.0
2025-04-17 15:20:00,95.34,95.37,95.12,95.18,85706.0,95.34,95.37,95.12,95.18,85706.0
2025-04-17 15:30:00,95.18,95.42,95.16,95.34,136122.0,95.18,95.42,95.16,95.34,136122.0
2025-04-17 15:40:00,95.35,95.44,95.21,95.28,153246.0,95.35,95.44,95.21,95.28,153246.0
2025-04-17 15:50:00,95.28,95.4,95.05,95.12,461961.0,95.28,95.4,95.05,95.12,461961.0
2025-04-21 09:30:00,95.05,95.18,94.3,94.49,162291.0,95.05,95.18,94.3,94.49,162291.0
2025-04-21 09:40:00,94.49,94.95,94.48,94.84,250915.0,94.49,94.95,94.48,94.84,250915.0
2025-04-21 09:50:00,94.84,95.11,94.67,94.84,114064.0,94.84,95.11,94.67,94.84,114064.0
2025-04-21 10:00:00,94.89,95.0,94.53,94.94,297615.0,94.89,95.0,94.53,94.94,297615.0
2025-04-21 10:10:00,94.92,94.99,94.48,94.59,301975.0,94.92,94.99,94.48,94.59,301975.0
2025-04-21 10:20:00,94.59,94.86,94.45,94.58,252492.0,94.59,94.86,94.45,94.58,252492.0
2025-04-21 10:30:00,94.57,94.87,94.37,94.84,204908.0,94.57,94.87,94.37,94.84,204908.0
2025-04-21 10:40:00,94.81,94.95,94.27,94.28,182981.0,94.81,94.95,94.27,94.28,182981.0
2025-04-21 10:50:00,94.25,94.3,94.08,94.21,193540.0,94.25,94.3,94.08,94.21,193540.0
2025-04-21 11:00:00,94.21,94.25,93.8,93.96,225676.0,94.21,94.25,93.8,93.96,225676.0
2025-04-21 11:10:00,93.96,94.16,93.9,94.14,204285.0,93.96,94.16,93.9,94.14,204285.0
2025-04-21 11:20:00,94.12,94.12,93.94,94.04,130132.0,94.12,94.12,93.94,94.04,130132.0
2025-04-21 11:30:00,94.04,94.08,93.79,93.99,199913.0,94.04,94.08,93.79,93.99,199913.0
2025-04-21 11:40:00,93.97,94.01,93.62,93.7,141980.0,93.97,94.01,93.62,93.7,141980.0
2025-04-21 11:50:00,93.67,93.71,93.44,93.54,169766.0,93.67,93.71,93.44,93.54,169766.0
2025-04-21 12:00:00,93.54,93.7,93.45,93.68,191692.0,93.54,93.7,93.45,93.68,191692.0
2025-04-21 12:10:00,93.68,93.79,93.53,93.61,109064.0,93.68,93.79,93.53,93.61,109064.0
2025-04-21 12:20:00,93.61,93.66,93.45,93.54,122494.0,93.61,93.66,93.45,93.54,122494.0
2025-04-21 12:30:00,93.54,93.8,93.52,93.77,83748.0,93.54,93.8,93.52,93.77,83748.0
2025-04-21 12:40:00,93.77,93.82,93.63,93.65,101762.0,93.77,93.82,93.63,93.65,101762.0
2025-04-21 12:50:00,93.66,93.67,93.27,93.32,137433.0,93.66,93.67,93.27,93.32,137433.0
2025-04-21 13:00:00,93.34,93.48,93.03,93.09,100872.0,93.34,93.48,93.03,93.09,100872.0
2025-04-21 13:10:00,93.11,93.29,93.1,93.25,147545.0,93.11,93.29,93.1,93.25,147545.0
2025-04-21 13:20:00,93.25,93.38,93.17,93.24,118599.0,93.25,93.38,93.17,93.24,118599.0
2025-04-21 13:30:00,93.24,93.31,93.1,93.1,107108.0,93.24,93.31,93.1,93.1,107108.0
2025-04-21 13:40:00,93.1,93.15,92.84,92.84,107293.0,93.1,93.15,92.84,92.84,107293.0
2025-04-21 13:50:00,92.84,92.99,92.84,92.85,113123.0,92.84,92.99,92.84,92.85,113123.0
2025-04-21 14:00:00,92.86,92.89,92.7,92.86,80031.0,92.86,92.89,92.7,92.86,80031.0
2025-04-21 14:10:00,92.86,92.99,92.79,92.87,88185.0,92.86,92.99,92.79,92.87,88185.0
2025-04-21 14:20:00,92.87,93.06,92.85,93.03,131224.0,92.87,93.06,92.85,93.03,131224.0
2025-04-21 14:30:00,93.04,93.24,93.0,93.06,108462.0,93.04,93.24,93.0,93.06,108462.0
2025-04-21 14:40:00,93.08,93.15,92.93,93.01,121443.0,93.08,93.15,92.93,93.01,121443.0
2025-04-21 14:50:00,93.01,93.05,92.85,92.87,73403.0,93.01,93.05,92.85,92.87,73403.0
2025-04-21 15:00:00,92.87,93.09,92.86,92.95,97615.0,92.87,93.09,92.86,92.95,97615.0
2025-04-21 15:10:00,92.96,93.14,92.95,93.13,101529.0,92.96,93.14,92.95,93.13,101529.0
2025-04-21 15:20:00,93.13,93.21,93.04,93.12,102203.0,93.13,93.21,93.04,93.12,102203.0
2025-04-21 15:30:00,93.13,93.45,93.1,93.32,115069.0,93.13,93.45,93.1,93.32,115069.0
2025-04-21 15:40:00,93.33,93.62,93.32,93.61,220854.0,93.33,93.62,93.32,93.61,220854.0
2025-04-21 15:50:00,93.6,93.81,93.44,93.55,895063.0,93.6,93.81,93.44,93.55,895063.0
2025-04-22 09:30:00,93.9,94.81,93.35,93.94,388571.0,93.9,94.81,93.35,93.94,388571.0
2025-04-22 09:40:00,93.94,94.66,93.93,94.52,154442.0,93.94,94.66,93.93,94.52,154442.0
2025-04-22 09:50:00,94.51,94.53,94.26,94.5,130980.0,94.51,94.53,94.26,94.5,130980.0
2025-04-22 10:00:00,94.5,94.98,94.46,94.92,261852.0,94.5,94.98,94.46,94.92,261852.0
2025-04-22 10:10:00,94.93,95.12,94.81,95.06,140619.0,94.93,95.12,94.81,95.06,140619.0
2025-04-22 10:20:00,95.06,95.19,95.0,95.17,85983.0,95.06,95.19,95.0,95.17,85983.0
2025-04-22 10:30:00,95.16,95.25,94.94,95.14,96703.0,95.16,95.25,94.94,95.14,96703.0
2025-04-22 10:40:00,95.12,95.31,95.09,95.28,78789.0,95.12,95.31,95.09,95.28,78789.0
2025-04-22 10:50:00,95.28,95.37,95.14,95.25,108491.0,95.28,95.37,95.14,95.25,108491.0
2025-04-22 11:00:00,95.22,95.27,95.0,95.06,52267.0,95.22,95.27,95.0,95.06,52267.0
2025-04-22 11:10:00,95.06,95.17,94.87,94.87,72275.0,95.06,95.17,94.87,94.87,72275.0
2025-04-22 11:20:00,94.89,95.03,94.84,94.85,121426.0,94.89,95.03,94.84,94.85,121426.0
2025-04-22 11:30:00,94.86,94.92,94.71,94.81,156896.0,94.86,94.92,94.71,94.81,156896.0
2025-04-22 11:40:00,94.81,94.93,94.5,94.61,178544.0,94.81,94.93,94.5,94.61,178544.0
2025-04-22 11:50:00,94.62,94.98,94.52,94.86,72610.0,94.62,94.98,94.52,94.86,72610.0
2025-04-22 12:00:00,94.9,95.28,94.89,95.09,68055.0,94.9,95.28,94.89,95.09,68055.0
2025-04-22 12:10:00,95.09,95.13,94.91,95.08,114452.0,95.09,95.13,94.91,95.08,114452.0
2025-04-22 12:20:00,95.06,95.32,95.05,95.25,73675.0,95.06,95.32,95.05,95.25,73675.0
2025-04-22 12:30:00,95.25,95.4,95.21,95.36,75652.0,95.25,95.4,95.21,95.36,75652.0
2025-04-22 12:40:00,95.36,95.42,95.19,95.3,58379.0,95.36,95.42,95.19,95.3,58379.0
2025-04-22 12:50:00,95.3,95.61,95.16,95.52,82099.0,95.3,95.61,95.16,95.52,82099.0
2025-04-22 13:00:00,95.52,95.59,95.34,95.44,76216.0,95.52,95.59,95.34,95.44,76216.0
2025-04-22 13:10:00,95.43,95.43,94.81,95.13,77160.0,95.43,95.43,94.81,95.13,77160.0
2025-04-22 13:20:00,95.12,95.23,94.7,94.75,98474.0,95.12,95.23,94.7,94.75,98474.0
2025-04-22 13:30:00,94.74,94.84,94.51,94.71,142608.0,94.74,94.84,94.51,94.71,142608.0
2025-04-22 13:40:00,94.71,94.75,94.48,94.51,107100.0,94.71,94.75,94.48,94.51,107100.0
2025-04-22 13:50:00,94.51,94.68,94.37,94.5,157314.0,94.51,94.68,94.37,94.5,157314.0
2025-04-22 14:00:00,94.51,94.94,94.49,94.88,177428.0,94.51,94.94,94.49,94.88,177428.0
2025-04-22 14:10:00,94.86,95.13,94.84,95.06,136413.0,94.86,95.13,94.84,95.06,136413.0
2025-04-22 14:20:00,95.06,95.27,95.04,95.12,123665.0,95.06,95.27,95.04,95.12,123665.0
2025-04-22 14:30:00,95.1,95.4,95.1,95.34,106481.0,95.1,95.4,95.1,95.34,106481.0
2025-04-22 14:40:00,95.34,95.44,95.31,95.33,77964.0,95.34,95.44,95.31,95.33,77964.0
2025-04-22 14:50:00,95.35,95.51,95.35,95.41,71906.0,95.35,95.51,95.35,95.41,71906.0
2025-04-22 15:00:00,95.41,95.44,95.1,95.11,118723.0,95.41,95.44,95.1,95.11,118723.0
2025-04-22 15:10:00,95.12,95.18,94.86,94.88,108631.0,95.12,95.18,94.86,94.88,108631.0
2025-04-22 15:20:00,94.86,94.97,94.75,94.81,202968.0,94.86,94.97,94.75,94.81,202968.0
2025-04-22 15:30:00,94.79,94.89,94.68,94.76,186598.0,94.79,94.89,94.68,94.76,186598.0
2025-04-22 15:40:00,94.77,95.4,94.72,95.32,276886.0,94.77,95.4,94.72,95.32,276886.0
2025-04-22 15:50:00,95.28,95.28,94.88,94.97,679573.0,95.28,95.28,94.88,94.97,679573.0
2025-04-23 09:30:00,100.0,102.37,100.0,101.67,1129138.0,100.0,102.37,100.0,101.67,1129138.0
2025-04-23 09:40:00,101.71,102.11,101.0,101.86,409146.0,101.71,102.11,101.0,101.86,409146.0
2025-04-23 09:50:00,101.9,101.99,100.67,101.39,291980.0,101.9,101.99,100.67,101.39,291980.0
2025-04-23 10:00:00,101.38,101.67,100.55,100.87,241848.0,101.38,101.67,100.55,100.87,241848.0
2025-04-23 10:10:00,100.78,101.05,100.22,100.51,240352.0,100.78,101.05,100.22,100.51,240352.0
2025-04-23 10:20:00,100.51,100.89,100.25,100.59,206572.0,100.51,100.89,100.25,100.59,206572.0
2025-04-23 10:30:00,100.63,101.18,100.63,100.82,227469.0,100.63,101.18,100.63,100.82,227469.0
2025-04-23 10:40:00,100.81,100.87,100.33,100.44,120471.0,100.81,100.87,100.33,100.44,120471.0
2025-04-23 10:50:00,100.43,100.51,100.16,100.21,131501.0,100.43,100.51,100.16,100.21,131501.0
2025-04-23 11:00:00,100.21,100.57,100.0,100.45,212268.0,100.21,100.57,100.0,100.45,212268.0
2025-04-23 11:10:00,100.45,100.57,100.18,100.18,113463.0,100.45,100.57,100.18,100.18,113463.0
2025-04-23 11:20:00,100.2,100.36,99.97,100.14,200801.0,100.2,100.36,99.97,100.14,200801.0
2025-04-23 11:30:00,100.15,100.4,99.99,100.19,200340.0,100.15,100.4,99.99,100.19,200340.0
2025-04-23 11:40:00,100.2,100.35,99.67,99.7,178607.0,100.2,100.35,99.67,99.7,178607.0
2025-04-23 11:50:00,99.73,100.0,99.56,99.94,104077.0,99.73,100.0,99.56,99.94,104077.0
2025-04-23 12:00:00,99.97,99.97,99.48,99.69,94498.0,99.97,99.97,99.48,99.69,94498.0
2025-04-23 12:10:00,99.69,99.82,99.27,99.31,92005.0,99.69,99.82,99.27,99.31,92005.0
2025-04-23 12:20:00,99.3,99.69,99.25,99.66,81194.0,99.3,99.69,99.25,99.66,81194.0
2025-04-23 12:30:00,99.65,100.02,99.61,99.91,106164.0,99.65,100.02,99.61,99.91,106164.0
2025-04-23 12:40:00,99.88,100.01,99.64,99.66,78407.0,99.88,100.01,99.64,99.66,78407.0
2025-04-23 12:50:00,99.66,99.97,99.57,99.93,63997.0,99.66,99.97,99.57,99.93,63997.0
2025-04-23 13:00:00,99.93,100.21,99.68,100.07,101466.0,99.93,100.21,99.68,100.07,101466.0
2025-04-23 13:10:00,100.09,100.11,99.92,99.92,79880.0,100.09,100.11,99.92,99.92,79880.0
2025-04-23 13:20:00,99.93,100.0,99.8,99.82,93626.0,99.93,100.0,99.8,99.82,93626.0
2025-04-23 13:30:00,99.84,99.86,99.3,99.4,80297.0,99.84,99.86,99.3,99.4,80297.0
2025-04-23 13:40:00,99.42,99.56,99.28,99.31,77086.0,99.42,99.56,99.28,99.31,77086.0
2025-04-23 13:50:00,99.33,99.71,99.29,99.51,71158.0,99.33,99.71,99.29,99.51,71158.0
2025-04-23 14:00:00,99.51,99.62,99.11,99.15,174571.0,99.51,99.62,99.11,99.15,174571.0
2025-04-23 14:10:00,99.14,99.3,99.0,99.14,81120.0,99.14,99.3,99.0,99.14,81120.0
2025-04-23 14:20:00,99.14,99.23,98.76,98.84,78688.0,99.14,99.23,98.76,98.84,78688.0
2025-04-23 14:30:00,98.84,99.06,98.82,98.98,67047.0,98.84,99.06,98.82,98.98,67047.0
2025-04-23 14:40:00,98.97,99.07,98.84,99.02,73950.0,98.97,99.07,98.84,99.02,73950.0
2025-04-23 14:50:00,99.03,99.28,98.91,99.05,91081.0,99.03,99.28,98.91,99.05,91081.0
2025-04-23 15:00:00,99.04,99.17,98.94,99.04,102126.0,99.04,99.17,98.94,99.04,102126.0
2025-04-23 15:10:00,99.04,99.22,99.01,99.15,117401.0,99.04,99.22,99.01,99.15,117401.0
2025-04-23 15:20:00,99.15,99.17,98.89,98.99,171570.0,99.15,99.17,98.89,98.99,171570.0
2025-04-23 15:30:00,98.99,99.12,98.6,98.67,219115.0,98.99,99.12,98.6,98.67,219115.0
2025-04-23 15:40:00,98.68,98.95,98.42,98.65,283456.0,98.68,98.95,98.42,98.65,283456.0
2025-04-23 15:50:00,98.65,99.19,98.65,98.86,860910.0,98.65,99.19,98.65,98.86,860910.0
2025-04-24 09:30:00,99.03,100.29,98.93,100.24,237654.0,99.03,100.29,98.93,100.24,237654.0
2025-04-24 09:40:00,100.27,100.47,100.08,100.08,165608.0,100.27,100.47,100.08,100.08,165608.0
2025-04-24 09:50:00,100.08,100.22,99.92,100.01,104719.0,100.08,100.22,99.92,100.01,104719.0
2025-04-24 10:00:00,99.99,100.24,99.85,100.24,180889.0,99.99,100.24,99.85,100.24,180889.0
2025-04-24 10:10:00,100.22,100.42,99.96,100.41,154171.0,100.22,100.42,99.96,100.41,154171.0
2025-04-24 10:20:00,100.4,100.85,100.38,100.8,141641.0,100.4,100.85,100.38,100.8,141641.0
2025-04-24 10:30:00,100.78,101.13,100.76,100.98,188443.0,100.78,101.13,100.76,100.98,188443.0
2025-04-24 10:40:00,100.98,101.11,100.61,100.72,195190.0,100.98,101.11,100.61,100.72,195190.0
2025-04-24 10:50:00,100.72,100.79,100.41,100.48,77745.0,100.72,100.79,100.41,100.48,77745.0
2025-04-24 11:00:00,100.47,100.69,100.33,100.5,102862.0,100.47,100.69,100.33,100.5,102862.0
2025-04-24 11:10:00,100.53,100.71,100.47,100.49,53640.0,100.53,100.71,100.47,100.49,53640.0
2025-04-24 11:20:00,100.51,100.64,100.41,100.52,82984.0,100.51,100.64,100.41,100.52,82984.0
2025-04-24 11:30:00,100.55,100.69,100.44,100.62,45197.0,100.55,100.69,100.44,100.62,45197.0
2025-04-24 11:40:00,100.62,100.67,100.39,100.55,79585.0,100.62,100.67,100.39,100.55,79585.0
2025-04-24 11:50:00,100.56,100.77,100.47,100.58,46636.0,100.56,100.77,100.47,100.58,46636.0
2025-04-24 12:00:00,100.58,100.69,100.45,100.68,100452.0,100.58,100.69,100.45,100.68,100452.0
2025-04-24 12:10:00,100.67,101.15,100.61,101.1,136828.0,100.67,101.15,100.61,101.1,136828.0
2025-04-24 12:20:00,101.09,101.21,100.95,101.03,163275.0,101.09,101.21,100.95,101.03,163275.0
2025-04-24 12:30:00,101.03,101.2,100.98,100.98,78181.0,101.03,101.2,100.98,100.98,78181.0
2025-04-24 12:40:00,101.02,101.14,100.87,101.03,83842.0,101.02,101.14,100.87,101.03,83842.0
2025-04-24 12:50:00,101.01,101.25,100.94,101.18,54113.0,101.01,101.25,100.94,101.18,54113.0
2025-04-24 13:00:00,101.18,101.23,101.05,101.14,65406.0,101.18,101.23,101.05,101.14,65406.0
2025-04-24 13:10:00,101.16,101.2,100.97,101.0,61027.0,101.16,101.2,100.97,101.0,61027.0
2025-04-24 13:20:00,101.02,101.15,100.94,101.02,64777.0,101.02,101.15,100.94,101.02,64777.0
2025-04-24 13:30:00,101.02,101.19,100.95,101.19,67161.0,101.02,101.19,100.95,101.19,67161.0
2025-04-24 13:40:00,101.18,101.28,101.09,101.2,78534.0,101.18,101.28,101.09,101.2,78534.0
2025-04-24 13:50:00,101.2,101.34,101.15,101.19,65688.0,101.2,101.34,101.15,101.19,65688.0
2025-04-24 14:00:00,101.18,101.42,101.15,101.22,126193.0,101.18,101.42,101.15,101.22,126193.0
2025-04-24 14:10:00,101.22,101.36,101.18,101.32,79594.0,101.22,101.36,101.18,101.32,79594.0
2025-04-24 14:20:00,101.28,101.39,101.21,101.38,64700.0,101.28,101.39,101.21,101.38,64700.0
2025-04-24 14:30:00,101.37,101.56,101.35,101.54,106231.0,101.37,101.56,101.35,101.54,106231.0
2025-04-24 14:40:00,101.54,101.57,101.37,101.49,91900.0,101.54,101.57,101.37,101.49,91900.0
2025-04-24 14:50:00,101.49,101.59,101.27,101.28,72069.0,101.49,101.59,101.27,101.28,72069.0
2025-04-24 15:00:00,101.28,101.6,101.25,101.5,180031.0,101.28,101.6,101.25,101.5,180031.0
2025-04-24 15:10:00,101.51,101.57,101.4,101.51,161313.0,101.51,101.57,101.4,101.51,161313.0
2025-04-24 15:20:00,101.51,101.6,101.24,101.25,134962.0,101.51,101.6,101.24,101.25,134962.0
2025-04-24 15:30:00,101.26,101.48,101.17,101.43,237043.0,101.26,101.48,101.17,101.43,237043.0
2025-04-24 15:40:00,101.43,101.68,101.37,101.58,333684.0,101.43,101.68,101.37,101.58,333684.0
2025-04-24 15:50:00,101.59,101.61,101.11,101.13,844894.0,101.59,101.61,101.11,101.13,844894.0
2025-04-25 09:30:00,101.39,102.15,101.0,101.91,197874.0,101.39,102.15,101.0,101.91,197874.0
2025-04-25 09:40:00,101.93,102.03,101.59,101.74,97546.0,101.93,102.03,101.59,101.74,97546.0
2025-04-25 09:50:00,101.78,101.83,101.3,101.51,111830.0,101.78,101.83,101.3,101.51,111830.0
2025-04-25 10:00:00,101.55,101.91,101.48,101.84,101406.0,101.55,101.91,101.48,101.84,101406.0
2025-04-25 10:10:00,101.81,101.83,101.45,101.48,64216.0,101.81,101.83,101.45,101.48,64216.0
2025-04-25 10:20:00,101.48,101.51,100.94,101.16,103640.0,101.48,101.51,100.94,101.16,103640.0
2025-04-25 10:30:00,101.12,101.15,100.82,101.01,115107.0,101.12,101.15,100.82,101.01,115107.0
2025-04-25 10:40:00,101.05,101.29,101.01,101.26,53581.0,101.05,101.29,101.01,101.26,53581.0
2025-04-25 10:50:00,101.26,101.31,101.01,101.17,67999.0,101.26,101.31,101.01,101.17,67999.0
2025-04-25 11:00:00,101.17,101.31,101.09,101.25,29040.0,101.17,101.31,101.09,101.25,29040.0
2025-04-25 11:10:00,101.24,101.31,101.12,101.28,55244.0,101.24,101.31,101.12,101.28,55244.0
2025-04-25 11:20:00,101.28,101.36,101.16,101.19,61469.0,101.28,101.36,101.16,101.19,61469.0
2025-04-25 11:30:00,101.2,101.31,101.12,101.29,61067.0,101.2,101.31,101.12,101.29,61067.0
2025-04-25 11:40:00,101.29,101.42,101.24,101.38,81779.0,101.29,101.42,101.24,101.38,81779.0
2025-04-25 11:50:00,101.37,101.57,101.35,101.56,31539.0,101.37,101.57,101.35,101.56,31539.0
2025-04-25 12:00:00,101.57,101.69,101.52,101.59,40934.0,101.57,101.69,101.52,101.59,40934.0
2025-04-25 12:10:00,101.59,101.6,101.51,101.58,36412.0,101.59,101.6,101.51,101.58,36412.0
2025-04-25 12:20:00,101.59,101.79,101.49,101.76,45712.0,101.59,101.79,101.49,101.76,45712.0
2025-04-25 12:30:00,101.75,101.83,101.63,101.79,55329.0,101.75,101.83,101.63,101.79,55329.0
2025-04-25 12:40:00,101.78,101.86,101.5,101.52,32222.0,101.78,101.86,101.5,101.52,32222.0
2025-04-25 12:50:00,101.51,101.68,101.46,101.64,33495.0,101.51,101.68,101.46,101.64,33495.0
2025-04-25 13:00:00,101.66,101.74,101.52,101.71,26491.0,101.66,101.74,101.52,101.71,26491.0
2025-04-25 13:10:00,101.71,101.91,101.71,101.87,48002.0,101.71,101.91,101.71,101.87,48002.0
2025-04-25 13:20:00,101.88,102.01,101.85,101.95,49912.0,101.88,102.01,101.85,101.95,49912.0
2025-04-25 13:30:00,101.96,102.1,101.54,101.59,48154.0,101.96,102.1,101.54,101.59,48154.0
2025-04-25 13:40:00,101.55,101.82,101.51,101.65,27056.0,101.55,101.82,101.51,101.65,27056.0
2025-04-25 13:50:00,101.59,101.59,101.39,101.58,37694.0,101.59,101.59,101.39,101.58,37694.0
2025-04-25 14:00:00,101.57,101.85,101.5,101.84,54832.0,101.57,101.85,101.5,101.84,54832.0
2025-04-25 14:10:00,101.84,101.87,101.75,101.86,43182.0,101.84,101.87,101.75,101.86,43182.0
2025-04-25 14:20:00,101.84,102.01,101.83,101.89,60491.0,101.84,102.01,101.83,101.89,60491.0
2025-04-25 14:30:00,101.9,102.05,101.88,102.0,50219.0,101.9,102.05,101.88,102.0,50219.0
2025-04-25 14:40:00,102.01,102.05,101.93,101.95,42453.0,102.01,102.05,101.93,101.95,42453.0
2025-04-25 14:50:00,101.94,101.96,101.73,101.74,37242.0,101.94,101.96,101.73,101.74,37242.0
2025-04-25 15:00:00,101.73,101.84,101.72,101.82,44178.0,101.73,101.84,101.72,101.82,44178.0
2025-04-25 15:10:00,101.81,101.83,101.66,101.69,61653.0,101.81,101.83,101.66,101.69,61653.0
2025-04-25 15:20:00,101.7,101.82,101.64,101.69,54275.0,101.7,101.82,101.64,101.69,54275.0
2025-04-25 15:30:00,101.67,101.8,101.61,101.7,76059.0,101.67,101.8,101.61,101.7,76059.0
2025-04-25 15:40:00,101.7,101.88,101.66,101.86,114012.0,101.7,101.88,101.66,101.86,114012.0
2025-04-25 15:50:00,101.86,102.06,101.83,101.91,324964.0,101.86,102.06,101.83,101.91,324964.0
2025-04-28 09:30:00,102.5,102.91,102.04,102.31,218252.0,102.5,102.91,102.04,102.31,218252.0
2025-04-28 09:40:00,102.3,102.5,102.22,102.39,84884.0,102.3,102.5,102.22,102.39,84884.0
2025-04-28 09:50:00,102.38,102.71,102.29,102.4,96101.0,102.38,102.71,102.29,102.4,96101.0
2025-04-28 10:00:00,102.42,102.47,101.98,102.42,127700.0,102.42,102.47,101.98,102.42,127700.0
2025-04-28 10:10:00,102.42,102.76,102.35,102.68,94123.0,102.42,102.76,102.35,102.68,94123.0
2025-04-28 10:20:00,102.7,102.95,102.66,102.71,127659.0,102.7,102.95,102.66,102.71,127659.0
2025-04-28 10:30:00,102.72,102.77,102.44,102.71,127435.0,102.72,102.77,102.44,102.71,127435.0
2025-04-28 10:40:00,102.72,102.89,102.6,102.79,104776.0,102.72,102.89,102.6,102.79,104776.0
2025-04-28 10:50:00,102.79,102.79,102.48,102.53,64201.0,102.79,102.79,102.48,102.53,64201.0
2025-04-28 11:00:00,102.53,102.63,102.4,102.47,82564.0,102.53,102.63,102.4,102.47,82564.0
2025-04-28 11:10:00,102.47,102.58,102.41,102.48,63499.0,102.47,102.58,102.41,102.48,63499.0
2025-04-28 11:20:00,102.48,102.49,102.12,102.12,94927.0,102.48,102.49,102.12,102.12,94927.0
2025-04-28 11:30:00,102.13,102.24,102.11,102.23,129169.0,102.13,102.24,102.11,102.23,129169.0
2025-04-28 11:40:00,102.24,102.37,102.19,102.28,77202.0,102.24,102.37,102.19,102.28,77202.0
2025-04-28 11:50:00,102.27,102.42,102.21,102.25,77394.0,102.27,102.42,102.21,102.25,77394.0
2025-04-28 12:00:00,102.25,102.25,101.99,102.07,93160.0,102.25,102.25,101.99,102.07,93160.0
2025-04-28 12:10:00,102.07,102.25,102.06,102.23,114755.0,102.07,102.25,102.06,102.23,114755.0
2025-04-28 12:20:00,102.23,102.23,101.81,101.88,96113.0,102.23,102.23,101.81,101.88,96113.0
2025-04-28 12:30:00,101.86,102.06,101.77,102.05,70712.0,101.86,102.06,101.77,102.05,70712.0
2025-04-28 12:40:00,102.02,102.1,101.94,102.05,63806.0,102.02,102.1,101.94,102.05,63806.0
2025-04-28 12:50:00,102.04,102.09,101.88,101.98,56324.0,102.04,102.09,101.88,101.98,56324.0
2025-04-28 13:00:00,101.98,102.08,101.81,101.82,67876.0,101.98,102.08,101.81,101.82,67876.0
2025-04-28 13:10:00,101.81,101.82,101.57,101.69,81250.0,101.81,101.82,101.57,101.69,81250.0
2025-04-28 13:20:00,101.68,101.75,101.6,101.62,60513.0,101.68,101.75,101.6,101.62,60513.0
2025-04-28 13:30:00,101.6,101.66,101.5,101.65,28155.0,101.6,101.66,101.5,101.65,28155.0
2025-04-28 13:40:00,101.65,101.75,101.57,101.72,70103.0,101.65,101.75,101.57,101.72,70103.0
2025-04-28 13:50:00,101.73,101.95,101.73,101.92,60721.0,101.73,101.95,101.73,101.92,60721.0
2025-04-28 14:00:00,101.93,101.94,101.77,101.81,65261.0,101.93,101.94,101.77,101.81,65261.0
2025-04-28 14:10:00,101.81,101.81,101.68,101.73,57896.0,101.81,101.81,101.68,101.73,57896.0
2025-04-28 14:20:00,101.73,102.1,101.69,102.05,89576.0,101.73,102.1,101.69,102.05,89576.0
2025-04-28 14:30:00,102.05,102.06,101.9,102.02,43213.0,102.05,102.06,101.9,102.02,43213.0
2025-04-28 14:40:00,102.01,102.07,101.9,101.92,47096.0,102.01,102.07,101.9,101.92,47096.0
2025-04-28 14:50:00,101.92,101.97,101.8,101.8,54848.0,101.92,101.97,101.8,101.8,54848.0
2025-04-28 15:00:00,101.81,102.05,101.78,102.05,67915.0,101.81,102.05,101.78,102.05,67915.0
2025-04-28 15:10:00,102.05,102.15,102.0,102.12,76109.0,102.05,102.15,102.0,102.12,76109.0
2025-04-28 15:20:00,102.12,102.2,102.08,102.15,91565.0,102.12,102.2,102.08,102.15,91565.0
2025-04-28 15:30:00,102.15,102.15,101.92,102.04,119965.0,102.15,102.15,101.92,102.04,119965.0
2025-04-28 15:40:00,102.04,102.5,102.02,102.39,139716.0,102.04,102.5,102.02,102.39,139716.0
2025-04-28 15:50:00,102.4,102.46,102.12,102.17,371538.0,102.4,102.46,102.12,102.17,371538.0
2025-04-29 09:30:00,102.4,103.03,101.84,101.98,191494.0,102.4,103.03,101.84,101.98,191494.0
2025-04-29 09:40:00,102.01,102.24,101.73,102.09,65320.0,102.01,102.24,101.73,102.09,65320.0
2025-04-29 09:50:00,102.09,102.38,102.05,102.23,69928.0,102.09,102.38,102.05,102.23,69928.0
2025-04-29 10:00:00,102.17,102.51,102.05,102.29,95674.0,102.17,102.51,102.05,102.29,95674.0
2025-04-29 10:10:00,102.29,102.36,101.95,101.98,122975.0,102.29,102.36,101.95,101.98,122975.0
2025-04-29 10:20:00,101.98,101.98,101.61,101.75,51145.0,101.98,101.98,101.61,101.75,51145.0
2025-04-29 10:30:00,101.75,102.03,101.68,101.98,65505.0,101.75,102.03,101.68,101.98,65505.0
2025-04-29 10:40:00,101.98,102.13,101.89,102.12,69468.0,101.98,102.13,101.89,102.12,69468.0
2025-04-29 10:50:00,102.14,102.4,102.08,102.33,73106.0,102.14,102.4,102.08,102.33,73106.0
2025-04-29 11:00:00,102.33,102.34,102.09,102.28,41837.0,102.33,102.34,102.09,102.28,41837.0
2025-04-29 11:10:00,102.27,102.3,102.14,102.17,46194.0,102.27,102.3,102.14,102.17,46194.0
2025-04-29 11:20:00,102.18,102.35,102.07,102.31,44049.0,102.18,102.35,102.07,102.31,44049.0
2025-04-29 11:30:00,102.31,102.32,102.08,102.25,68540.0,102.31,102.32,102.08,102.25,68540.0
2025-04-29 11:40:00,102.24,102.41,102.24,102.39,59333.0,102.24,102.41,102.24,102.39,59333.0
2025-04-29 11:50:00,102.41,102.57,102.34,102.34,92780.0,102.41,102.57,102.34,102.34,92780.0
2025-04-29 12:00:00,102.34,102.58,102.31,102.58,28697.0,102.34,102.58,102.31,102.58,28697.0
2025-04-29 12:10:00,102.58,102.63,102.47,102.51,52117.0,102.58,102.63,102.47,102.51,52117.0
2025-04-29 12:20:00,102.49,102.73,102.47,102.7,42368.0,102.49,102.73,102.47,102.7,42368.0
2025-04-29 12:30:00,102.7,102.7,102.56,102.61,32072.0,102.7,102.7,102.56,102.61,32072.0
2025-04-29 12:40:00,102.61,102.83,102.61,102.66,76524.0,102.61,102.83,102.61,102.66,76524.0
2025-04-29 12:50:00,102.67,102.74,102.58,102.65,49615.0,102.67,102.74,102.58,102.65,49615.0
2025-04-29 13:00:00,102.65,102.71,102.58,102.69,42604.0,102.65,102.71,102.58,102.69,42604.0
2025-04-29 13:10:00,102.67,102.87,102.6,102.87,46629.0,102.67,102.87,102.6,102.87,46629.0
2025-04-29 13:20:00,102.86,102.89,102.75,102.83,35771.0,102.86,102.89,102.75,102.83,35771.0
2025-04-29 13:30:00,102.84,102.99,102.83,102.98,35889.0,102.84,102.99,102.83,102.98,35889.0
2025-04-29 13:40:00,102.99,103.17,102.99,103.09,66939.0,102.99,103.17,102.99,103.09,66939.0
2025-04-29 13:50:00,103.09,103.12,103.02,103.06,49087.0,103.09,103.12,103.02,103.06,49087.0
2025-04-29 14:00:00,103.07,103.2,103.0,103.05,50169.0,103.07,103.2,103.0,103.05,50169.0
2025-04-29 14:10:00,103.03,103.06,102.96,102.99,38401.0,103.03,103.06,102.96,102.99,38401.0
2025-04-29 14:20:00,103.0,103.02,102.87,102.98,47171.0,103.0,103.02,102.87,102.98,47171.0
2025-04-29 14:30:00,102.99,103.09,102.94,103.05,34112.0,102.99,103.09,102.94,103.05,34112.0
2025-04-29 14:40:00,103.05,103.07,102.89,102.95,30998.0,103.05,103.07,102.89,102.95,30998.0
2025-04-29 14:50:00,102.96,102.97,102.81,102.9,75249.0,102.96,102.97,102.81,102.9,75249.0
2025-04-29 15:00:00,102.89,102.94,102.79,102.87,55699.0,102.89,102.94,102.79,102.87,55699.0
2025-04-29 15:10:00,102.88,102.93,102.84,102.87,50139.0,102.88,102.93,102.84,102.87,50139.0
2025-04-29 15:20:00,102.87,102.96,102.85,102.9,52079.0,102.87,102.96,102.85,102.9,52079.0
2025-04-29 15:30:00,102.9,102.92,102.83,102.86,64747.0,102.9,102.92,102.83,102.86,64747.0
2025-04-29 15:40:00,102.86,103.0,102.75,103.0,90597.0,102.86,103.0,102.75,103.0,90597.0
2025-04-29 15:50:00,103.01,103.06,102.64,102.73,434351.0,103.01,103.06,102.64,102.73,434351.0
2025-04-30 09:30:00,102.34,102.52,101.67,101.74,156604.0,102.34,102.52,101.67,101.74,156604.0
2025-04-30 09:40:00,101.73,102.31,101.63,102.11,81489.0,101.73,102.31,101.63,102.11,81489.0
2025-04-30 09:50:00,102.1,102.13,101.55,101.62,135163.0,102.1,102.13,101.55,101.62,135163.0
2025-04-30 10:00:00,101.62,101.88,101.46,101.48,72679.0,101.62,101.88,101.46,101.48,72679.0
2025-04-30 10:10:00,101.48,101.97,101.48,101.69,101515.0,101.48,101.97,101.48,101.69,101515.0
2025-04-30 10:20:00,101.72,101.92,101.61,101.89,32059.0,101.72,101.92,101.61,101.89,32059.0
2025-04-30 10:30:00,101.87,101.99,101.58,101.63,29495.0,101.87,101.99,101.58,101.63,29495.0
2025-04-30 10:40:00,101.64,101.82,101.55,101.81,53980.0,101.64,101.82,101.55,101.81,53980.0
2025-04-30 10:50:00,101.8,101.93,101.62,101.75,44062.0,101.8,101.93,101.62,101.75,44062.0
2025-04-30 11:00:00,101.77,102.07,101.77,102.03,49443.0,101.77,102.07,101.77,102.03,49443.0
2025-04-30 11:10:00,102.03,102.13,101.96,101.98,16557.0,102.03,102.13,101.96,101.98,16557.0
2025-04-30 11:20:00,102.0,102.15,101.88,102.04,50488.0,102.0,102.15,101.88,102.04,50488.0
2025-04-30 11:30:00,102.08,102.15,101.96,102.13,28859.0,102.08,102.15,101.96,102.13,28859.0
2025-04-30 11:40:00,102.14,102.3,102.14,102.23,23676.0,102.14,102.3,102.14,102.23,23676.0
2025-04-30 11:50:00,102.23,102.3,102.1,102.27,23768.0,102.23,102.3,102.1,102.27,23768.0
2025-04-30 12:00:00,102.27,102.35,102.16,102.2,38906.0,102.27,102.35,102.16,102.2,38906.0
2025-04-30 12:10:00,102.18,102.24,102.08,102.13,36518.0,102.18,102.24,102.08,102.13,36518.0
2025-04-30 12:20:00,102.14,102.14,101.85,101.95,30252.0,102.14,102.14,101.85,101.95,30252.0
2025-04-30 12:30:00,101.93,102.22,101.89,102.2,27533.0,101.93,102.22,101.89,102.2,27533.0
2025-04-30 12:40:00,102.2,102.3,102.16,102.19,47667.0,102.2,102.3,102.16,102.19,47667.0
2025-04-30 12:50:00,102.17,102.28,102.15,102.25,16239.0,102.17,102.28,102.15,102.25,16239.0
2025-04-30 13:00:00,102.23,102.3,102.12,102.14,25799.0,102.23,102.3,102.12,102.14,25799.0
2025-04-30 13:10:00,102.13,102.14,101.92,102.11,36169.0,102.13,102.14,101.92,102.11,36169.0
2025-04-30 13:20:00,102.11,102.27,102.04,102.26,27057.0,102.11,102.27,102.04,102.26,27057.0
2025-04-30 13:30:00,102.27,102.39,102.22,102.27,36025.0,102.27,102.39,102.22,102.27,36025.0
2025-04-30 13:40:00,102.26,102.41,102.25,102.3,23793.0,102.26,102.41,102.25,102.3,23793.0
2025-04-30 13:50:00,102.32,102.38,102.21,102.23,17844.0,102.32,102.38,102.21,102.23,17844.0
2025-04-30 14:00:00,102.23,102.49,102.03,102.22,110523.0,102.23,102.49,102.03,102.22,110523.0
2025-04-30 14:10:00,102.2,102.42,102.18,102.29,34599.0,102.2,102.42,102.18,102.29,34599.0
2025-04-30 14:20:00,102.29,102.35,102.04,102.11,57084.0,102.29,102.35,102.04,102.11,57084.0
2025-04-30 14:30:00,102.11,102.27,102.02,102.05,35730.0,102.11,102.27,102.02,102.05,35730.0
2025-04-30 14:40:00,102.07,102.23,101.98,102.15,28758.0,102.07,102.23,101.98,102.15,28758.0
2025-04-30 14:50:00,102.15,102.2,101.93,101.95,36340.0,102.15,102.2,101.93,101.95,36340.0
2025-04-30 15:00:00,101.98,102.03,101.93,101.95,29345.0,101.98,102.03,101.93,101.95,29345.0
2025-04-30 15:10:00,101.94,102.04,101.92,101.96,39592.0,101.94,102.04,101.92,101.96,39592.0
2025-04-30 15:20:00,101.93,102.05,101.9,101.97,110206.0,101.93,102.05,101.9,101.97,110206.0
2025-04-30 15:30:00,101.98,102.04,101.9,101.92,128066.0,101.98,102.04,101.9,101.92,128066.0
2025-04-30 15:40:00,101.92,102.61,101.91,102.57,89280.0,101.92,102.61,101.91,102.57,89280.0
2025-04-30 15:50:00,102.56,103.12,102.56,102.83,474018.0,102.56,103.12,102.56,102.83,474018.0
2025-05-01 09:30:00,102.76,102.79,101.51,101.79,187068.0,102.76,102.79,101.51,101.79,187068.0
2025-05-01 09:40:00,101.79,102.19,101.73,102.17,127421.0,101.79,102.19,101.73,102.17,127421.0
2025-05-01 09:50:00,102.18,102.57,102.11,102.43,173617.0,102.18,102.57,102.11,102.43,173617.0
2025-05-01 10:00:00,102.44,102.84,102.32,102.78,87001.0,102.44,102.84,102.32,102.78,87001.0
2025-05-01 10:10:00,102.8,102.91,102.67,102.86,85616.0,102.8,102.91,102.67,102.86,85616.0
2025-05-01 10:20:00,102.87,103.39,102.83,103.24,113138.0,102.87,103.39,102.83,103.24,113138.0
2025-05-01 10:30:00,103.25,103.25,102.93,103.14,93715.0,103.25,103.25,102.93,103.14,93715.0
2025-05-01 10:40:00,103.15,103.15,102.86,102.97,63834.0,103.15,103.15,102.86,102.97,63834.0
2025-05-01 10:50:00,102.97,103.11,102.82,103.05,36284.0,102.97,103.11,102.82,103.05,36284.0
2025-05-01 11:00:00,103.07,103.16,102.86,103.05,61689.0,103.07,103.16,102.86,103.05,61689.0
2025-05-01 11:10:00,103.04,103.14,102.95,102.99,56045.0,103.04,103.14,102.95,102.99,56045.0
2025-05-01 11:20:00,102.99,103.09,102.9,102.96,146316.0,102.99,103.09,102.9,102.96,146316.0
2025-05-01 11:30:00,103.0,103.17,102.86,103.08,33249.0,103.0,103.17,102.86,103.08,33249.0
2025-05-01 11:40:00,103.05,103.14,102.9,102.98,22194.0,103.05,103.14,102.9,102.98,22194.0
2025-05-01 11:50:00,102.98,103.01,102.66,102.87,38543.0,102.98,103.01,102.66,102.87,38543.0
2025-05-01 12:00:00,102.9,102.97,102.75,102.9,27870.0,102.9,102.97,102.75,102.9,27870.0
2025-05-01 12:10:00,102.88,102.97,102.77,102.84,98546.0,102.88,102.97,102.77,102.84,98546.0
2025-05-01 12:20:00,102.83,102.98,102.79,102.9,28977.0,102.83,102.98,102.79,102.9,28977.0
2025-05-01 12:30:00,102.88,103.36,102.88,103.34,291062.0,102.88,103.36,102.88,103.34,291062.0
2025-05-01 12:40:00,103.34,103.35,103.16,103.17,61101.0,103.34,103.35,103.16,103.17,61101.0
2025-05-01 12:50:00,103.16,103.27,103.14,103.17,53423.0,103.16,103.27,103.14,103.17,53423.0
2025-05-01 13:00:00,103.18,103.43,103.16,103.43,37565.0,103.18,103.43,103.16,103.43,37565.0
2025-05-01 13:10:00,103.43,103.62,103.39,103.6,32278.0,103.43,103.62,103.39,103.6,32278.0
2025-05-01 13:20:00,103.6,103.62,103.46,103.54,31291.0,103.6,103.62,103.46,103.54,31291.0
2025-05-01 13:30:00,103.53,103.67,103.52,103.53,49500.0,103.53,103.67,103.52,103.53,49500.0
2025-05-01 13:40:00,103.51,103.57,103.37,103.48,50520.0,103.51,103.57,103.37,103.48,50520.0
2025-05-01 13:50:00,103.48,103.52,103.32,103.44,25196.0,103.48,103.52,103.32,103.44,25196.0
2025-05-01 14:00:00,103.42,103.74,103.4,103.7,29384.0,103.42,103.74,103.4,103.7,29384.0
2025-05-01 14:10:00,103.69,103.79,103.67,103.74,32239.0,103.69,103.79,103.67,103.74,32239.0
2025-05-01 14:20:00,103.73,103.73,103.57,103.71,33981.0,103.73,103.73,103.57,103.71,33981.0
2025-05-01 14:30:00,103.71,103.75,103.58,103.64,72321.0,103.71,103.75,103.58,103.64,72321.0
2025-05-01 14:40:00,103.65,103.83,103.65,103.8,50086.0,103.65,103.83,103.65,103.8,50086.0
2025-05-01 14:50:00,103.79,103.81,103.64,103.66,44625.0,103.79,103.81,103.64,103.66,44625.0
2025-05-01 15:00:00,103.65,103.68,103.53,103.54,49490.0,103.65,103.68,103.53,103.54,49490.0
2025-05-01 15:10:00,103.54,103.75,103.44,103.7,135458.0,103.54,103.75,103.44,103.7,135458.0
2025-05-01 15:20:00,103.69,103.8,103.65,103.79,122781.0,103.69,103.8,103.65,103.79,122781.0
2025-05-01 15:30:00,103.8,103.83,103.65,103.7,158030.0,103.8,103.83,103.65,103.7,158030.0
2025-05-01 15:40:00,103.7,103.79,103.59,103.67,200929.0,103.7,103.79,103.59,103.67,200929.0
2025-05-01 15:50:00,103.67,103.68,103.04,103.18,708170.0,103.67,103.68,103.04,103.18,708170.0
2025-05-02 09:30:00,105.0,105.19,104.36,104.95,486059.0,105.0,105.19,104.36,104.95,486059.0
2025-05-02 09:40:00,104.96,105.54,104.94,105.09,175860.0,104.96,105.54,104.94,105.09,175860.0
2025-05-02 09:50:00,105.13,105.38,104.81,104.99,116083.0,105.13,105.38,104.81,104.99,116083.0
2025-05-02 10:00:00,105.02,105.03,104.63,104.7,108265.0,105.02,105.03,104.63,104.7,108265.0
2025-05-02 10:10:00,104.68,104.76,104.45,104.54,102783.0,104.68,104.76,104.45,104.54,102783.0
2025-05-02 10:20:00,104.55,104.71,104.43,104.61,66025.0,104.55,104.71,104.43,104.61,66025.0
2025-05-02 10:30:00,104.59,104.69,104.52,104.68,53442.0,104.59,104.69,104.52,104.68,53442.0
2025-05-02 10:40:00,104.68,104.75,104.42,104.55,58284.0,104.68,104.75,104.42,104.55,58284.0
2025-05-02 10:50:00,104.55,104.77,104.42,104.74,64641.0,104.55,104.77,104.42,104.74,64641.0
2025-05-02 11:00:00,104.74,104.76,104.48,104.48,57299.0,104.74,104.76,104.48,104.48,57299.0
2025-05-02 11:10:00,104.5,104.59,104.33,104.47,81384.0,104.5,104.59,104.33,104.47,81384.0
2025-05-02 11:20:00,104.47,104.51,104.29,104.33,45013.0,104.47,104.51,104.29,104.33,45013.0
2025-05-02 11:30:00,104.3,104.68,104.28,104.68,90019.0,104.3,104.68,104.28,104.68,90019.0
2025-05-02 11:40:00,104.7,104.78,104.61,104.75,37640.0,104.7,104.78,104.61,104.75,37640.0
2025-05-02 11:50:00,104.75,104.84,104.65,104.67,47428.0,104.75,104.84,104.65,104.67,47428.0
2025-05-02 12:00:00,104.68,104.83,104.59,104.64,61239.0,104.68,104.83,104.59,104.64,61239.0
2025-05-02 12:10:00,104.63,104.84,104.57,104.72,63837.0,104.63,104.84,104.57,104.72,63837.0
2025-05-02 12:20:00,104.72,104.87,104.68,104.79,56492.0,104.72,104.87,104.68,104.79,56492.0
2025-05-02 12:30:00,104.79,104.91,104.67,104.84,56352.0,104.79,104.91,104.67,104.84,56352.0
2025-05-02 12:40:00,104.84,104.85,104.66,104.66,35048.0,104.84,104.85,104.66,104.66,35048.0
2025-05-02 12:50:00,104.66,104.86,104.58,104.85,40087.0,104.66,104.86,104.58,104.85,40087.0
2025-05-02 13:00:00,104.85,104.95,104.73,104.75,70091.0,104.85,104.95,104.73,104.75,70091.0
2025-05-02 13:10:00,104.74,104.89,104.74,104.84,73050.0,104.74,104.89,104.74,104.84,73050.0
2025-05-02 13:20:00,104.84,104.94,104.79,104.93,61731.0,104.84,104.94,104.79,104.93,61731.0
2025-05-02 13:30:00,104.93,104.96,104.83,104.94,65179.0,104.93,104.96,104.83,104.94,65179.0
2025-05-02 13:40:00,104.94,105.17,104.89,104.97,116159.0,104.94,105.17,104.89,104.97,116159.0
2025-05-02 13:50:00,104.97,105.1,104.92,105.03,117164.0,104.97,105.1,104.92,105.03,117164.0
2025-05-02 14:00:00,105.05,105.18,105.01,105.14,63006.0,105.05,105.18,105.01,105.14,63006.0
2025-05-02 14:10:00,105.16,105.22,105.06,105.11,61346.0,105.16,105.22,105.06,105.11,61346.0
2025-05-02 14:20:00,105.08,105.19,105.03,105.17,84415.0,105.08,105.19,105.03,105.17,84415.0
2025-05-02 14:30:00,105.18,105.26,105.01,105.04,53761.0,105.18,105.26,105.01,105.04,53761.0
2025-05-02 14:40:00,105.04,105.15,105.0,105.02,68082.0,105.04,105.15,105.0,105.02,68082.0
2025-05-02 14:50:00,105.03,105.17,105.0,105.1,78860.0,105.03,105.17,105.0,105.1,78860.0
2025-05-02 15:00:00,105.09,105.13,104.96,105.13,72944.0,105.09,105.13,104.96,105.13,72944.0
2025-05-02 15:10:00,105.14,105.23,105.04,105.22,58550.0,105.14,105.23,105.04,105.22,58550.0
2025-05-02 15:20:00,105.22,105.42,105.08,105.1,127120.0,105.22,105.42,105.08,105.1,127120.0
2025-05-02 15:30:00,105.08,105.35,105.08,105.29,135301.0,105.08,105.35,105.08,105.29,135301.0
2025-05-02 15:40:00,105.28,105.36,104.95,105.01,174843.0,105.28,105.36,104.95,105.01,174843.0
2025-05-02 15:50:00,105.03,105.21,104.83,104.9,465006.0,105.03,105.21,104.83,104.9,465006.0
2025-05-05 09:30:00,104.54,104.58,103.54,103.66,226036.0,104.54,104.58,103.54,103.66,226036.0
2025-05-05 09:40:00,103.7,104.06,103.67,104.0,91870.0,103.7,104.06,103.67,104.0,91870.0
2025-05-05 09:50:00,104.01,104.38,103.86,104.27,69425.0,104.01,104.38,103.86,104.27,69425.0
2025-05-05 10:00:00,104.34,104.51,104.15,104.36,49291.0,104.34,104.51,104.15,104.36,49291.0
2025-05-05 10:10:00,104.39,104.46,104.27,104.41,66718.0,104.39,104.46,104.27,104.41,66718.0
2025-05-05 10:20:00,104.41,104.43,104.19,104.22,54312.0,104.41,104.43,104.19,104.22,54312.0
2025-05-05 10:30:00,104.22,104.3,104.06,104.3,64393.0,104.22,104.3,104.06,104.3,64393.0
2025-05-05 10:40:00,104.26,104.47,104.25,104.42,36715.0,104.26,104.47,104.25,104.42,36715.0
2025-05-05 10:50:00,104.42,104.51,104.34,104.43,38565.0,104.42,104.51,104.34,104.43,38565.0
2025-05-05 11:00:00,104.42,104.45,104.27,104.28,35048.0,104.42,104.45,104.27,104.28,35048.0
2025-05-05 11:10:00,104.28,104.42,104.2,104.35,66948.0,104.28,104.42,104.2,104.35,66948.0
2025-05-05 11:20:00,104.33,104.38,104.26,104.33,44426.0,104.33,104.38,104.26,104.33,44426.0
2025-05-05 11:30:00,104.34,104.36,104.08,104.09,49862.0,104.34,104.36,104.08,104.09,49862.0
2025-05-05 11:40:00,104.11,104.24,104.06,104.07,49682.0,104.11,104.24,104.06,104.07,49682.0
2025-05-05 11:50:00,104.05,104.35,104.05,104.34,58092.0,104.05,104.35,104.05,104.34,58092.0
2025-05-05 12:00:00,104.34,104.39,104.28,104.33,31559.0,104.34,104.39,104.28,104.33,31559.0
2025-05-05 12:10:00,104.33,104.47,104.32,104.42,34664.0,104.33,104.47,104.32,104.42,34664.0
2025-05-05 12:20:00,104.44,104.49,104.39,104.44,19304.0,104.44,104.49,104.39,104.44,19304.0
2025-05-05 12:30:00,104.46,104.54,104.39,104.54,33212.0,104.46,104.54,104.39,104.54,33212.0
2025-05-05 12:40:00,104.54,104.62,104.49,104.6,25033.0,104.54,104.62,104.49,104.6,25033.0
2025-05-05 12:50:00,104.59,104.59,104.39,104.49,50773.0,104.59,104.59,104.39,104.49,50773.0
2025-05-05 13:00:00,104.48,104.48,104.37,104.41,25801.0,104.48,104.48,104.37,104.41,25801.0
2025-05-05 13:10:00,104.41,104.48,104.29,104.33,31392.0,104.41,104.48,104.29,104.33,31392.0
2025-05-05 13:20:00,104.33,104.46,104.3,104.43,28990.0,104.33,104.46,104.3,104.43,28990.0
2025-05-05 13:30:00,104.42,104.57,104.42,104.57,36944.0,104.42,104.57,104.42,104.57,36944.0
2025-05-05 13:40:00,104.57,104.62,104.45,104.61,39672.0,104.57,104.62,104.45,104.61,39672.0
2025-05-05 13:50:00,104.61,104.66,104.59,104.65,38864.0,104.61,104.66,104.59,104.65,38864.0
2025-05-05 14:00:00,104.66,104.75,104.57,104.72,59960.0,104.66,104.75,104.57,104.72,59960.0
2025-05-05 14:10:00,104.72,104.78,104.67,104.72,31005.0,104.72,104.78,104.67,104.72,31005.0
2025-05-05 14:20:00,104.73,104.81,104.71,104.72,31256.0,104.73,104.81,104.71,104.72,31256.0
2025-05-05 14:30:00,104.73,104.78,104.7,104.73,42821.0,104.73,104.78,104.7,104.73,42821.0
2025-05-05 14:40:00,104.73,104.75,104.67,104.68,25848.0,104.73,104.75,104.67,104.68,25848.0
2025-05-05 14:50:00,104.68,104.74,104.58,104.59,41935.0,104.68,104.74,104.58,104.59,41935.0
2025-05-05 15:00:00,104.59,104.69,104.55,104.59,33925.0,104.59,104.69,104.55,104.59,33925.0
2025-05-05 15:10:00,104.59,104.6,104.42,104.44,50252.0,104.59,104.6,104.42,104.44,50252.0
2025-05-05 15:20:00,104.44,104.46,104.34,104.39,46034.0,104.44,104.46,104.34,104.39,46034.0
2025-05-05 15:30:00,104.39,104.55,104.35,104.46,99096.0,104.39,104.55,104.35,104.46,99096.0
2025-05-05 15:40:00,104.46,104.51,104.32,104.39,101643.0,104.46,104.51,104.32,104.39,101643.0
2025-05-05 15:50:00,104.38,104.42,104.13,104.24,386310.0,104.38,104.42,104.13,104.24,386310.0
2025-05-06 09:30:00,103.32,103.8,103.1,103.77,133383.0,103.32,103.8,103.1,103.77,133383.0
2025-05-06 09:40:00,103.76,103.93,103.67,103.8,54886.0,103.76,103.93,103.67,103.8,54886.0
2025-05-06 09:50:00,103.78,103.85,103.5,103.59,52787.0,103.78,103.85,103.5,103.59,52787.0
2025-05-06 10:00:00,103.55,103.61,103.32,103.53,59016.0,103.55,103.61,103.32,103.53,59016.0
2025-05-06 10:10:00,103.53,103.92,103.32,103.89,79923.0,103.53,103.92,103.32,103.89,79923.0
2025-05-06 10:20:00,103.9,104.04,103.88,104.01,53579.0,103.9,104.04,103.88,104.01,53579.0
2025-05-06 10:30:00,104.01,104.12,103.9,104.1,42136.0,104.01,104.12,103.9,104.1,42136.0
2025-05-06 10:40:00,104.12,104.38,104.07,104.23,40273.0,104.12,104.38,104.07,104.23,40273.0
2025-05-06 10:50:00,104.2,104.39,104.12,104.34,42104.0,104.2,104.39,104.12,104.34,42104.0
2025-05-06 11:00:00,104.36,104.47,104.22,104.23,78154.0,104.36,104.47,104.22,104.23,78154.0
2025-05-06 11:10:00,104.21,104.32,104.21,104.3,29574.0,104.21,104.32,104.21,104.3,29574.0
2025-05-06 11:20:00,104.3,104.44,104.25,104.3,44025.0,104.3,104.44,104.25,104.3,44025.0
2025-05-06 11:30:00,104.3,104.3,104.15,104.2,20322.0,104.3,104.3,104.15,104.2,20322.0
2025-05-06 11:40:00,104.21,104.21,104.02,104.14,22016.0,104.21,104.21,104.02,104.14,22016.0
2025-05-06 11:50:00,104.15,104.28,104.07,104.25,38305.0,104.15,104.28,104.07,104.25,38305.0
2025-05-06 12:00:00,104.24,104.26,104.04,104.05,26218.0,104.24,104.26,104.04,104.05,26218.0
2025-05-06 12:10:00,104.04,104.43,104.03,104.29,48685.0,104.04,104.43,104.03,104.29,48685.0
2025-05-06 12:20:00,104.29,104.32,104.03,104.12,26695.0,104.29,104.32,104.03,104.12,26695.0
2025-05-06 12:30:00,104.11,104.21,104.1,104.14,21758.0,104.11,104.21,104.1,104.14,21758.0
2025-05-06 12:40:00,104.14,104.17,103.91,103.92,17935.0,104.14,104.17,103.91,103.92,17935.0
2025-05-06 12:50:00,103.88,103.91,103.75,103.77,21345.0,103.88,103.91,103.75,103.77,21345.0
2025-05-06 13:00:00,103.79,104.1,103.76,104.07,32351.0,103.79,104.1,103.76,104.07,32351.0
2025-05-06 13:10:00,104.05,104.14,103.99,104.1,21730.0,104.05,104.14,103.99,104.1,21730.0
2025-05-06 13:20:00,104.09,104.1,103.9,103.99,14341.0,104.09,104.1,103.9,103.99,14341.0
2025-05-06 13:30:00,104.0,104.07,103.9,103.91,15526.0,104.0,104.07,103.9,103.91,15526.0
2025-05-06 13:40:00,103.89,103.89,103.73,103.78,14826.0,103.89,103.89,103.73,103.78,14826.0
2025-05-06 13:50:00,103.76,103.9,103.74,103.8,22327.0,103.76,103.9,103.74,103.8,22327.0
2025-05-06 14:00:00,103.83,104.0,103.81,103.98,33813.0,103.83,104.0,103.81,103.98,33813.0
2025-05-06 14:10:00,103.98,104.09,103.89,104.07,18482.0,103.98,104.09,103.89,104.07,18482.0
2025-05-06 14:20:00,104.09,104.24,104.05,104.24,27855.0,104.09,104.24,104.05,104.24,27855.0
2025-05-06 14:30:00,104.24,104.28,104.17,104.26,30041.0,104.24,104.28,104.17,104.26,30041.0
2025-05-06 14:40:00,104.26,104.41,104.24,104.36,89349.0,104.26,104.41,104.24,104.36,89349.0
2025-05-06 14:50:00,104.36,104.4,104.25,104.38,57231.0,104.36,104.4,104.25,104.38,57231.0
2025-05-06 15:00:00,104.38,104.39,104.14,104.18,37193.0,104.38,104.39,104.14,104.18,37193.0
2025-05-06 15:10:00,104.16,104.27,104.13,104.24,47904.0,104.16,104.27,104.13,104.24,47904.0
2025-05-06 15:20:00,104.22,104.36,104.17,104.34,57048.0,104.22,104.36,104.17,104.34,57048.0
2025-05-06 15:30:00,104.34,104.45,104.34,104.35,73286.0,104.34,104.45,104.34,104.35,73286.0
2025-05-06 15:40:00,104.35,104.46,104.28,104.36,82230.0,104.35,104.46,104.28,104.36,82230.0
2025-05-06 15:50:00,104.37,104.37,104.05,104.12,343434.0,104.37,104.37,104.05,104.12,343434.0
2025-05-07 09:30:00,104.49,104.55,103.83,104.37,227850.0,104.49,104.55,103.83,104.37,227850.0
2025-05-07 09:40:00,104.4,104.71,104.39,104.46,109812.0,104.4,104.71,104.39,104.46,109812.0
2025-05-07 09:50:00,104.47,104.72,104.4,104.71,78398.0,104.47,104.72,104.4,104.71,78398.0
2025-05-07 10:00:00,104.69,104.72,104.54,104.61,63692.0,104.69,104.72,104.54,104.61,63692.0
2025-05-07 10:10:00,104.62,104.73,104.52,104.58,48327.0,104.62,104.73,104.52,104.58,48327.0
2025-05-07 10:20:00,104.58,104.63,104.34,104.46,43262.0,104.58,104.63,104.34,104.46,43262.0
2025-05-07 10:30:00,104.46,104.47,104.3,104.35,38185.0,104.46,104.47,104.3,104.35,38185.0
2025-05-07 10:40:00,104.33,104.38,104.1,104.2,85811.0,104.33,104.38,104.1,104.2,85811.0
2025-05-07 10:50:00,104.2,104.22,104.01,104.16,43604.0,104.2,104.22,104.01,104.16,43604.0
2025-05-07 11:00:00,104.13,104.19,103.99,104.15,62014.0,104.13,104.19,103.99,104.15,62014.0
2025-05-07 11:10:00,104.15,104.18,104.03,104.11,59135.0,104.15,104.18,104.03,104.11,59135.0
2025-05-07 11:20:00,104.12,104.3,104.11,104.3,34043.0,104.12,104.3,104.11,104.3,34043.0
2025-05-07 11:30:00,104.27,104.44,104.24,104.41,31140.0,104.27,104.44,104.24,104.41,31140.0
2025-05-07 11:40:00,104.39,104.57,104.37,104.53,50822.0,104.39,104.57,104.37,104.53,50822.0
2025-05-07 11:50:00,104.52,104.59,104.45,104.5,41987.0,104.52,104.59,104.45,104.5,41987.0
2025-05-07 12:00:00,104.49,104.66,104.45,104.65,27133.0,104.49,104.66,104.45,104.65,27133.0
2025-05-07 12:10:00,104.63,104.7,104.53,104.7,59852.0,104.63,104.7,104.53,104.7,59852.0
2025-05-07 12:20:00,104.71,104.71,104.59,104.59,28573.0,104.71,104.71,104.59,104.59,28573.0
2025-05-07 12:30:00,104.62,104.9,104.61,104.9,36337.0,104.62,104.9,104.61,104.9,36337.0
2025-05-07 12:40:00,104.91,104.98,104.88,104.95,38190.0,104.91,104.98,104.88,104.95,38190.0
2025-05-07 12:50:00,104.96,105.05,104.91,104.99,37601.0,104.96,105.05,104.91,104.99,37601.0
2025-05-07 13:00:00,104.97,105.04,104.9,104.94,37455.0,104.97,105.04,104.9,104.94,37455.0
2025-05-07 13:10:00,104.94,105.0,104.88,104.91,35964.0,104.94,105.0,104.88,104.91,35964.0
2025-05-07 13:20:00,104.9,104.97,104.82,104.91,16451.0,104.9,104.97,104.82,104.91,16451.0
2025-05-07 13:30:00,104.91,104.98,104.86,104.9,26298.0,104.91,104.98,104.86,104.9,26298.0
2025-05-07 13:40:00,104.91,104.99,104.84,104.96,35184.0,104.91,104.99,104.84,104.96,35184.0
2025-05-07 13:50:00,104.97,105.01,104.62,104.69,37029.0,104.97,105.01,104.62,104.69,37029.0
2025-05-07 14:00:00,104.73,104.87,104.14,104.25,44480.0,104.73,104.87,104.14,104.25,44480.0
2025-05-07 14:10:00,104.22,104.41,104.2,104.39,29369.0,104.22,104.41,104.2,104.39,29369.0
2025-05-07 14:20:00,104.35,104.55,104.35,104.39,27642.0,104.35,104.55,104.35,104.39,27642.0
2025-05-07 14:30:00,104.43,104.78,104.36,104.73,43893.0,104.43,104.78,104.36,104.73,43893.0
2025-05-07 14:40:00,104.73,104.8,104.35,104.42,36005.0,104.73,104.8,104.35,104.42,36005.0
2025-05-07 14:50:00,104.46,104.94,104.31,104.9,35219.0,104.46,104.94,104.31,104.9,35219.0
2025-05-07 15:00:00,104.92,104.97,104.75,104.93,48004.0,104.92,104.97,104.75,104.93,48004.0
2025-05-07 15:10:00,104.89,104.9,104.71,104.85,79261.0,104.89,104.9,104.71,104.85,79261.0
2025-05-07 15:20:00,104.85,104.85,104.31,104.33,66130.0,104.85,104.85,104.31,104.33,66130.0
2025-05-07 15:30:00,104.37,104.44,104.21,104.38,71664.0,104.37,104.44,104.21,104.38,71664.0
2025-05-07 15:40:00,104.35,105.03,104.35,104.66,152524.0,104.35,105.03,104.35,104.66,152524.0
2025-05-07 15:50:00,104.63,104.89,104.37,104.76,344622.0,104.63,104.89,104.37,104.76,344622.0
2025-05-08 09:30:00,105.13,105.74,104.99,105.13,188832.0,105.13,105.74,104.99,105.13,188832.0
2025-05-08 09:40:00,105.13,105.34,105.02,105.17,51102.0,105.13,105.34,105.02,105.17,51102.0
2025-05-08 09:50:00,105.21,105.3,105.03,105.08,50975.0,105.21,105.3,105.03,105.08,50975.0
2025-05-08 10:00:00,105.03,105.16,104.87,104.97,65401.0,105.03,105.16,104.87,104.97,65401.0
2025-05-08 10:10:00,104.97,105.07,104.86,105.07,46255.0,104.97,105.07,104.86,105.07,46255.0
2025-05-08 10:20:00,105.03,105.13,104.9,105.06,51428.0,105.03,105.13,104.9,105.06,51428.0
2025-05-08 10:30:00,105.08,105.08,104.76,104.79,70937.0,105.08,105.08,104.76,104.79,70937.0
2025-05-08 10:40:00,104.78,104.83,104.34,104.43,46379.0,104.78,104.83,104.34,104.43,46379.0
2025-05-08 10:50:00,104.42,104.59,104.19,104.26,41191.0,104.42,104.59,104.19,104.26,41191.0
2025-05-08 11:00:00,104.21,104.37,104.15,104.34,22684.0,104.21,104.37,104.15,104.34,22684.0
2025-05-08 11:10:00,104.36,104.61,104.33,104.58,24678.0,104.36,104.61,104.33,104.58,24678.0
2025-05-08 11:20:00,104.58,104.84,104.54,104.68,68004.0,104.58,104.84,104.54,104.68,68004.0
2025-05-08 11:30:00,104.68,104.8,104.54,104.8,36380.0,104.68,104.8,104.54,104.8,36380.0
2025-05-08 11:40:00,104.82,105.14,104.82,105.08,48821.0,104.82,105.14,104.82,105.08,48821.0
2025-05-08 11:50:00,105.07,105.12,104.93,104.96,78774.0,105.07,105.12,104.93,104.96,78774.0
2025-05-08 12:00:00,104.99,105.17,104.94,105.17,41893.0,104.99,105.17,104.94,105.17,41893.0
2025-05-08 12:10:00,105.18,105.25,105.03,105.17,84436.0,105.18,105.25,105.03,105.17,84436.0
2025-05-08 12:20:00,105.15,105.17,105.0,105.01,26175.0,105.15,105.17,105.0,105.01,26175.0
2025-05-08 12:30:00,105.02,105.07,104.94,104.96,34294.0,105.02,105.07,104.94,104.96,34294.0
2025-05-08 12:40:00,104.97,105.0,104.85,104.96,53633.0,104.97,105.0,104.85,104.96,53633.0
2025-05-08 12:50:00,104.95,105.11,104.89,104.92,50089.0,104.95,105.11,104.89,104.92,50089.0
2025-05-08 13:00:00,104.92,104.94,104.68,104.71,54296.0,104.92,104.94,104.68,104.71,54296.0
2025-05-08 13:10:00,104.69,104.81,104.67,104.76,25783.0,104.69,104.81,104.67,104.76,25783.0
2025-05-08 13:20:00,104.75,104.75,104.63,104.67,43006.0,104.75,104.75,104.63,104.67,43006.0
2025-05-08 13:30:00,104.67,104.69,104.5,104.64,33788.0,104.67,104.69,104.5,104.64,33788.0
2025-05-08 13:40:00,104.62,104.65,104.44,104.6,40523.0,104.62,104.65,104.44,104.6,40523.0
2025-05-08 13:50:00,104.59,104.69,104.51,104.53,60647.0,104.59,104.69,104.51,104.53,60647.0
2025-05-08 14:00:00,104.54,104.61,104.42,104.61,33254.0,104.54,104.61,104.42,104.61,33254.0
2025-05-08 14:10:00,104.59,104.65,104.52,104.53,36459.0,104.59,104.65,104.52,104.53,36459.0
2025-05-08 14:20:00,104.55,104.61,104.47,104.47,23053.0,104.55,104.61,104.47,104.47,23053.0
2025-05-08 14:30:00,104.46,104.64,104.46,104.54,39645.0,104.46,104.64,104.46,104.54,39645.0
2025-05-08 14:40:00,104.55,104.63,104.54,104.57,23172.0,104.55,104.63,104.54,104.57,23172.0
2025-05-08 14:50:00,104.56,104.6,104.46,104.5,51972.0,104.56,104.6,104.46,104.5,51972.0
2025-05-08 15:00:00,104.5,104.53,104.32,104.34,70257.0,104.5,104.53,104.32,104.34,70257.0
2025-05-08 15:10:00,104.34,104.35,104.13,104.23,37611.0,104.34,104.35,104.13,104.23,37611.0
2025-05-08 15:20:00,104.2,104.4,104.05,104.05,134610.0,104.2,104.4,104.05,104.05,134610.0
2025-05-08 15:30:00,104.06,104.1,103.73,103.73,151253.0,104.06,104.1,103.73,103.73,151253.0
2025-05-08 15:40:00,103.73,103.82,103.53,103.62,214171.0,103.73,103.82,103.53,103.62,214171.0
2025-05-08 15:50:00,103.64,103.66,103.21,103.3,461818.0,103.64,103.66,103.21,103.3,461818.0
2025-05-09 09:30:00,102.97,103.47,102.81,103.26,138036.0,102.97,103.47,102.81,103.26,138036.0
2025-05-09 09:40:00,103.31,103.45,103.17,103.31,28902.0,103.31,103.45,103.17,103.31,28902.0
2025-05-09 09:50:00,103.32,103.53,103.22,103.49,50088.0,103.32,103.53,103.22,103.49,50088.0
2025-05-09 10:00:00,103.47,103.66,103.35,103.57,48602.0,103.47,103.66,103.35,103.57,48602.0
2025-05-09 10:10:00,103.54,103.64,103.25,103.26,43702.0,103.54,103.64,103.25,103.26,43702.0
2025-05-09 10:20:00,103.24,103.38,103.08,103.09,47477.0,103.24,103.38,103.08,103.09,47477.0
2025-05-09 10:30:00,103.11,103.13,102.53,102.66,75117.0,103.11,103.13,102.53,102.66,75117.0
2025-05-09 10:40:00,102.64,102.85,102.58,102.83,62763.0,102.64,102.85,102.58,102.83,62763.0
2025-05-09 10:50:00,102.82,103.0,102.82,102.95,40405.0,102.82,103.0,102.82,102.95,40405.0
2025-05-09 11:00:00,102.94,103.09,102.88,102.93,49167.0,102.94,103.09,102.88,102.93,49167.0
2025-05-09 11:10:00,102.93,102.93,102.77,102.86,33971.0,102.93,102.93,102.77,102.86,33971.0
2025-05-09 11:20:00,102.84,102.87,102.76,102.84,33942.0,102.84,102.87,102.76,102.84,33942.0
2025-05-09 11:30:00,102.83,103.06,102.8,103.0,31088.0,102.83,103.06,102.8,103.0,31088.0
2025-05-09 11:40:00,103.01,103.26,102.96,103.25,37936.0,103.01,103.26,102.96,103.25,37936.0
2025-05-09 11:50:00,103.26,103.36,103.17,103.3,50145.0,103.26,103.36,103.17,103.3,50145.0
2025-05-09 12:00:00,103.33,103.34,103.02,103.05,24762.0,103.33,103.34,103.02,103.05,24762.0
2025-05-09 12:10:00,103.05,103.23,102.91,103.23,17802.0,103.05,103.23,102.91,103.23,17802.0
2025-05-09 12:20:00,103.19,103.24,103.1,103.11,15652.0,103.19,103.24,103.1,103.11,15652.0
2025-05-09 12:30:00,103.09,103.2,103.06,103.15,24789.0,103.09,103.2,103.06,103.15,24789.0
2025-05-09 12:40:00,103.17,103.19,103.02,103.08,19471.0,103.17,103.19,103.02,103.08,19471.0
2025-05-09 12:50:00,103.06,103.17,103.01,103.06,18661.0,103.06,103.17,103.01,103.06,18661.0
2025-05-09 13:00:00,103.07,103.09,102.99,103.09,10229.0,103.07,103.09,102.99,103.09,10229.0
2025-05-09 13:10:00,103.08,103.16,103.04,103.12,20424.0,103.08,103.16,103.04,103.12,20424.0
2025-05-09 13:20:00,103.12,103.12,102.88,102.95,45056.0,103.12,103.12,102.88,102.95,45056.0
2025-05-09 13:30:00,102.97,103.06,102.9,103.03,43058.0,102.97,103.06,102.9,103.03,43058.0
2025-05-09 13:40:00,103.03,103.15,103.03,103.13,37188.0,103.03,103.15,103.03,103.13,37188.0
2025-05-09 13:50:00,103.13,103.25,103.05,103.25,27421.0,103.13,103.25,103.05,103.25,27421.0
2025-05-09 14:00:00,103.24,103.25,103.04,103.04,22949.0,103.24,103.25,103.04,103.04,22949.0
2025-05-09 14:10:00,103.04,103.13,102.96,103.04,30016.0,103.04,103.13,102.96,103.04,30016.0
2025-05-09 14:20:00,103.03,103.05,102.96,102.98,23644.0,103.03,103.05,102.96,102.98,23644.0
2025-05-09 14:30:00,102.99,103.12,102.96,103.07,33735.0,102.99,103.12,102.96,103.07,33735.0
2025-05-09 14:40:00,103.06,103.14,103.03,103.04,30429.0,103.06,103.14,103.03,103.04,30429.0
2025-05-09 14:50:00,103.04,103.12,103.0,103.11,56993.0,103.04,103.12,103.0,103.11,56993.0
2025-05-09 15:00:00,103.1,103.27,103.07,103.2,29687.0,103.1,103.27,103.07,103.2,29687.0
2025-05-09 15:10:00,103.21,103.24,102.95,103.0,41081.0,103.21,103.24,102.95,103.0,41081.0
2025-05-09 15:20:00,103.0,103.12,102.85,103.09,90735.0,103.0,103.12,102.85,103.09,90735.0
2025-05-09 15:30:00,103.11,103.12,102.89,102.92,84969.0,103.11,103.12,102.89,102.92,84969.0
2025-05-09 15:40:00,102.92,102.93,102.74,102.82,116351.0,102.92,102.93,102.74,102.82,116351.0
2025-05-09 15:50:00,102.83,102.98,102.76,102.87,267817.0,102.83,102.98,102.76,102.87,267817.0
2025-05-12 09:30:00,104.55,104.55,102.11,102.59,231471.0,104.55,104.55,102.11,102.59,231471.0
2025-05-12 09:40:00,102.58,102.87,101.82,102.28,199552.0,102.58,102.87,101.82,102.28,199552.0
2025-05-12 09:50:00,102.27,102.42,102.1,102.22,174387.0,102.27,102.42,102.1,102.22,174387.0
2025-05-12 10:00:00,102.22,102.5,102.12,102.19,147691.0,102.22,102.5,102.12,102.19,147691.0
2025-05-12 10:10:00,102.18,102.77,102.17,102.59,155727.0,102.18,102.77,102.17,102.59,155727.0
2025-05-12 10:20:00,102.58,102.65,102.14,102.14,78310.0,102.58,102.65,102.14,102.14,78310.0
2025-05-12 10:30:00,102.18,102.42,101.94,102.34,94341.0,102.18,102.42,101.94,102.34,94341.0
2025-05-12 10:40:00,102.34,102.86,102.29,102.85,76282.0,102.34,102.86,102.29,102.85,76282.0
2025-05-12 10:50:00,102.88,103.0,102.74,102.8,80692.0,102.88,103.0,102.74,102.8,80692.0
2025-05-12 11:00:00,102.8,102.92,102.73,102.79,81059.0,102.8,102.92,102.73,102.79,81059.0
2025-05-12 11:10:00,102.8,103.03,102.79,102.95,63281.0,102.8,103.03,102.79,102.95,63281.0
2025-05-12 11:20:00,102.98,103.01,102.74,102.97,107935.0,102.98,103.01,102.74,102.97,107935.0
2025-05-12 11:30:00,102.97,103.02,102.52,102.56,104662.0,102.97,103.02,102.52,102.56,104662.0
2025-05-12 11:40:00,102.55,102.56,102.26,102.33,80875.0,102.55,102.56,102.26,102.33,80875.0
2025-05-12 11:50:00,102.35,102.5,102.29,102.33,72281.0,102.35,102.5,102.29,102.33,72281.0
2025-05-12 12:00:00,102.33,102.39,102.25,102.35,91260.0,102.33,102.39,102.25,102.35,91260.0
2025-05-12 12:10:00,102.35,102.47,102.25,102.38,107768.0,102.35,102.47,102.25,102.38,107768.0
2025-05-12 12:20:00,102.35,102.62,102.35,102.61,81069.0,102.35,102.62,102.35,102.61,81069.0
2025-05-12 12:30:00,102.61,102.67,102.49,102.5,49939.0,102.61,102.67,102.49,102.5,49939.0
2025-05-12 12:40:00,102.51,102.67,102.46,102.63,45585.0,102.51,102.67,102.46,102.63,45585.0
2025-05-12 12:50:00,102.63,102.72,102.58,102.66,44046.0,102.63,102.72,102.58,102.66,44046.0
2025-05-12 13:00:00,102.66,102.83,102.66,102.77,65654.0,102.66,102.83,102.66,102.77,65654.0
2025-05-12 13:10:00,102.77,102.8,102.63,102.63,59233.0,102.77,102.8,102.63,102.63,59233.0
2025-05-12 13:20:00,102.63,102.64,102.47,102.53,42601.0,102.63,102.64,102.47,102.53,42601.0
2025-05-12 13:30:00,102.52,102.62,102.51,102.6,37645.0,102.52,102.62,102.51,102.6,37645.0
2025-05-12 13:40:00,102.61,102.75,102.58,102.69,56532.0,102.61,102.75,102.58,102.69,56532.0
2025-05-12 13:50:00,102.71,102.76,102.59,102.61,68433.0,102.71,102.76,102.59,102.61,68433.0
2025-05-12 14:00:00,102.6,102.75,102.6,102.73,59363.0,102.6,102.75,102.6,102.73,59363.0
2025-05-12 14:10:00,102.73,102.75,102.65,102.7,51220.0,102.73,102.75,102.65,102.7,51220.0
2025-05-12 14:20:00,102.69,102.74,102.64,102.68,62296.0,102.69,102.74,102.64,102.68,62296.0
2025-05-12 14:30:00,102.69,102.72,102.58,102.63,71043.0,102.69,102.72,102.58,102.63,71043.0
2025-05-12 14:40:00,102.63,102.64,102.52,102.52,49565.0,102.63,102.64,102.52,102.52,49565.0
2025-05-12 14:50:00,102.53,102.55,102.44,102.47,60876.0,102.53,102.55,102.44,102.47,60876.0
2025-05-12 15:00:00,102.47,102.59,102.4,102.54,67712.0,102.47,102.59,102.4,102.54,67712.0
2025-05-12 15:10:00,102.54,102.67,102.42,102.55,101983.0,102.54,102.67,102.42,102.55,101983.0
2025-05-12 15:20:00,102.56,102.68,102.52,102.63,76129.0,102.56,102.68,102.52,102.63,76129.0
2025-05-12 15:30:00,102.64,102.75,102.57,102.57,108066.0,102.64,102.75,102.57,102.57,108066.0
2025-05-12 15:40:00,102.57,102.65,102.48,102.64,137342.0,102.57,102.65,102.48,102.64,137342.0
2025-05-12 15:50:00,102.63,102.92,102.44,102.87,535669.0,102.63,102.92,102.44,102.87,535669.0
2025-05-13 09:30:00,103.19,103.32,102.26,102.94,133098.0,103.19,103.32,102.26,102.94,133098.0
2025-05-13 09:40:00,102.89,103.05,102.83,102.97,66873.0,102.89,103.05,102.83,102.97,66873.0
2025-05-13 09:50:00,102.95,103.31,102.84,103.27,229650.0,102.95,103.31,102.84,103.27,229650.0
2025-05-13 10:00:00,103.29,103.3,102.96,103.18,187442.0,103.29,103.3,102.96,103.18,187442.0
2025-05-13 10:10:00,103.18,103.31,103.03,103.15,123648.0,103.18,103.31,103.03,103.15,123648.0
2025-05-13 10:20:00,103.2,103.28,102.96,103.09,212796.0,103.2,103.28,102.96,103.09,212796.0
2025-05-13 10:30:00,103.06,103.21,103.02,103.04,75599.0,103.06,103.21,103.02,103.04,75599.0
2025-05-13 10:40:00,103.04,103.07,102.78,102.85,149951.0,103.04,103.07,102.78,102.85,149951.0
2025-05-13 10:50:00,102.85,103.0,102.83,102.89,60743.0,102.85,103.0,102.83,102.89,60743.0
2025-05-13 11:00:00,102.9,103.02,102.77,102.83,162313.0,102.9,103.02,102.77,102.83,162313.0
2025-05-13 11:10:00,102.83,102.99,102.81,102.86,127265.0,102.83,102.99,102.81,102.86,127265.0
2025-05-13 11:20:00,102.86,103.1,102.83,103.0,289685.0,102.86,103.1,102.83,103.0,289685.0
2025-05-13 11:30:00,103.0,103.06,102.89,103.04,338316.0,103.0,103.06,102.89,103.04,338316.0
2025-05-13 11:40:00,103.06,103.35,103.0,103.25,60552.0,103.06,103.35,103.0,103.25,60552.0
2025-05-13 11:50:00,103.23,103.27,103.09,103.14,31670.0,103.23,103.27,103.09,103.14,31670.0
2025-05-13 12:00:00,103.15,103.22,102.97,103.0,77203.0,103.15,103.22,102.97,103.0,77203.0
2025-05-13 12:10:00,103.0,103.21,102.97,103.15,285872.0,103.0,103.21,102.97,103.15,285872.0
2025-05-13 12:20:00,103.13,103.19,103.07,103.09,50621.0,103.13,103.19,103.07,103.09,50621.0
2025-05-13 12:30:00,103.09,103.15,103.01,103.08,50294.0,103.09,103.15,103.01,103.08,50294.0
2025-05-13 12:40:00,103.06,103.1,102.98,102.98,44320.0,103.06,103.1,102.98,102.98,44320.0
2025-05-13 12:50:00,103.0,103.04,102.94,103.03,46437.0,103.0,103.04,102.94,103.03,46437.0
2025-05-13 13:00:00,103.04,103.05,102.84,102.87,39832.0,103.04,103.05,102.84,102.87,39832.0
2025-05-13 13:10:00,102.87,103.01,102.76,103.0,72545.0,102.87,103.01,102.76,103.0,72545.0
2025-05-13 13:20:00,102.97,103.33,102.96,103.21,97625.0,102.97,103.33,102.96,103.21,97625.0
2025-05-13 13:30:00,103.22,103.34,103.14,103.16,60307.0,103.22,103.34,103.14,103.16,60307.0
2025-05-13 13:40:00,103.14,103.34,103.13,103.34,53729.0,103.14,103.34,103.13,103.34,53729.0
2025-05-13 13:50:00,103.33,103.4,103.3,103.4,24381.0,103.33,103.4,103.3,103.4,24381.0
2025-05-13 14:00:00,103.38,103.56,103.31,103.51,48535.0,103.38,103.56,103.31,103.51,48535.0
2025-05-13 14:10:00,103.5,103.6,103.45,103.51,29590.0,103.5,103.6,103.45,103.51,29590.0
2025-05-13 14:20:00,103.49,103.53,103.39,103.4,46170.0,103.49,103.53,103.39,103.4,46170.0
2025-05-13 14:30:00,103.4,103.47,103.38,103.41,19377.0,103.4,103.47,103.38,103.41,19377.0
2025-05-13 14:40:00,103.41,103.67,103.39,103.58,67502.0,103.41,103.67,103.39,103.58,67502.0
2025-05-13 14:50:00,103.58,103.66,103.56,103.6,48121.0,103.58,103.66,103.56,103.6,48121.0
2025-05-13 15:00:00,103.6,103.6,103.43,103.48,49215.0,103.6,103.6,103.43,103.48,49215.0
2025-05-13 15:10:00,103.48,103.63,103.47,103.54,65935.0,103.48,103.63,103.47,103.54,65935.0
2025-05-13 15:20:00,103.54,103.59,103.49,103.5,54691.0,103.54,103.59,103.49,103.5,54691.0
2025-05-13 15:30:00,103.5,103.68,103.5,103.64,84355.0,103.5,103.68,103.5,103.64,84355.0
2025-05-13 15:40:00,103.65,103.65,103.32,103.33,91919.0,103.65,103.65,103.32,103.33,91919.0
2025-05-13 15:50:00,103.34,103.35,102.85,102.95,458585.0,103.34,103.35,102.85,102.95,458585.0
2025-05-14 09:30:00,102.93,103.43,102.57,103.27,96152.0,102.93,103.43,102.57,103.27,96152.0
2025-05-14 09:40:00,103.28,103.41,102.93,103.03,34989.0,103.28,103.41,102.93,103.03,34989.0
2025-05-14 09:50:00,103.03,103.43,102.84,103.41,78053.0,103.03,103.43,102.84,103.41,78053.0
2025-05-14 10:00:00,103.43,103.48,103.06,103.17,50262.0,103.43,103.48,103.06,103.17,50262.0
2025-05-14 10:10:00,103.09,103.14,102.87,102.88,29308.0,103.09,103.14,102.87,102.88,29308.0
2025-05-14 10:20:00,102.87,103.05,102.85,102.92,46089.0,102.87,103.05,102.85,102.92,46089.0
2025-05-14 10:30:00,102.94,103.0,102.8,102.98,31571.0,102.94,103.0,102.8,102.98,31571.0
2025-05-14 10:40:00,102.95,102.96,102.78,102.83,14542.0,102.95,102.96,102.78,102.83,14542.0
2025-05-14 10:50:00,102.84,102.96,102.83,102.95,36568.0,102.84,102.96,102.83,102.95,36568.0
2025-05-14 11:00:00,102.95,102.95,102.7,102.89,47640.0,102.95,102.95,102.7,102.89,47640.0
2025-05-14 11:10:00,102.9,103.0,102.78,102.82,24687.0,102.9,103.0,102.78,102.82,24687.0
2025-05-14 11:20:00,102.83,102.99,102.81,102.97,26814.0,102.83,102.99,102.81,102.97,26814.0
2025-05-14 11:30:00,102.95,103.06,102.91,102.99,17239.0,102.95,103.06,102.91,102.99,17239.0
2025-05-14 11:40:00,102.99,103.01,102.92,102.92,11662.0,102.99,103.01,102.92,102.92,11662.0
2025-05-14 11:50:00,102.93,102.94,102.86,102.9,8991.0,102.93,102.94,102.86,102.9,8991.0
2025-05-14 12:00:00,102.88,102.99,102.85,102.95,15577.0,102.88,102.99,102.85,102.95,15577.0
2025-05-14 12:10:00,102.97,102.98,102.88,102.88,14019.0,102.97,102.98,102.88,102.88,14019.0
2025-05-14 12:20:00,102.9,102.97,102.84,102.92,17358.0,102.9,102.97,102.84,102.92,17358.0
2025-05-14 12:30:00,102.95,103.06,102.9,102.9,28168.0,102.95,103.06,102.9,102.9,28168.0
2025-05-14 12:40:00,102.91,102.92,102.82,102.88,10690.0,102.91,102.92,102.82,102.88,10690.0
2025-05-14 12:50:00,102.88,102.97,102.87,102.94,17868.0,102.88,102.97,102.87,102.94,17868.0
2025-05-14 13:00:00,102.92,102.95,102.76,102.87,15278.0,102.92,102.95,102.76,102.87,15278.0
2025-05-14 13:10:00,102.88,102.97,102.79,102.97,24943.0,102.88,102.97,102.79,102.97,24943.0
2025-05-14 13:20:00,102.95,102.97,102.85,102.9,9768.0,102.95,102.97,102.85,102.9,9768.0
2025-05-14 13:30:00,102.91,103.04,102.89,103.01,20011.0,102.91,103.04,102.89,103.01,20011.0
2025-05-14 13:40:00,103.02,103.05,102.95,103.01,11786.0,103.02,103.05,102.95,103.01,11786.0
2025-05-14 13:50:00,102.99,103.09,102.99,103.08,24884.0,102.99,103.09,102.99,103.08,24884.0
2025-05-14 14:00:00,103.07,103.1,103.02,103.07,29393.0,103.07,103.1,103.02,103.07,29393.0
2025-05-14 14:10:00,103.07,103.1,103.0,103.07,14855.0,103.07,103.1,103.0,103.07,14855.0
2025-05-14 14:20:00,103.07,103.08,102.92,102.95,21137.0,103.07,103.08,102.92,102.95,21137.0
2025-05-14 14:30:00,102.95,103.16,102.93,103.09,60275.0,102.95,103.16,102.93,103.09,60275.0
2025-05-14 14:40:00,103.09,103.13,103.04,103.05,21692.0,103.09,103.13,103.04,103.05,21692.0
2025-05-14 14:50:00,103.04,103.05,102.95,102.98,31698.0,103.04,103.05,102.95,102.98,31698.0
2025-05-14 15:00:00,102.98,103.01,102.86,102.91,32485.0,102.98,103.01,102.86,102.91,32485.0
2025-05-14 15:10:00,102.9,103.04,102.9,102.94,34828.0,102.9,103.04,102.9,102.94,34828.0
2025-05-14 15:20:00,102.94,102.95,102.74,102.82,37625.0,102.94,102.95,102.74,102.82,37625.0
2025-05-14 15:30:00,102.83,102.88,102.73,102.79,53135.0,102.83,102.88,102.73,102.79,53135.0
2025-05-14 15:40:00,102.77,102.88,102.74,102.88,80233.0,102.77,102.88,102.74,102.88,80233.0
2025-05-14 15:50:00,102.89,103.03,102.69,102.94,559643.0,102.89,103.03,102.69,102.94,559643.0
2025-05-15 09:30:00,103.21,103.27,102.78,103.17,208471.0,103.21,103.27,102.78,103.17,208471.0
2025-05-15 09:40:00,103.17,103.56,103.09,103.44,95554.0,103.17,103.56,103.09,103.44,95554.0
2025-05-15 09:50:00,103.41,104.09,103.38,104.04,161911.0,103.41,104.09,103.38,104.04,161911.0
2025-05-15 10:00:00,104.04,104.27,103.95,104.01,97692.0,104.04,104.27,103.95,104.01,97692.0
2025-05-15 10:10:00,103.98,104.25,103.8,104.17,104110.0,103.98,104.25,103.8,104.17,104110.0
2025-05-15 10:20:00,104.18,104.23,104.05,104.14,104071.0,104.18,104.23,104.05,104.14,104071.0
2025-05-15 10:30:00,104.15,104.15,103.87,103.89,69649.0,104.15,104.15,103.87,103.89,69649.0
2025-05-15 10:40:00,103.89,104.01,103.84,103.88,63829.0,103.89,104.01,103.84,103.88,63829.0
2025-05-15 10:50:00,103.88,104.07,103.78,104.04,72696.0,103.88,104.07,103.78,104.04,72696.0
2025-05-15 11:00:00,104.03,104.24,104.0,104.12,57249.0,104.03,104.24,104.0,104.12,57249.0
2025-05-15 11:10:00,104.12,104.25,104.11,104.14,44143.0,104.12,104.25,104.11,104.14,44143.0
2025-05-15 11:20:00,104.16,104.33,104.13,104.27,72473.0,104.16,104.33,104.13,104.27,72473.0
2025-05-15 11:30:00,104.27,104.34,104.19,104.31,75366.0,104.27,104.34,104.19,104.31,75366.0
2025-05-15 11:40:00,104.33,104.52,104.33,104.42,61498.0,104.33,104.52,104.33,104.42,61498.0
2025-05-15 11:50:00,104.4,104.46,104.34,104.46,68589.0,104.4,104.46,104.34,104.46,68589.0
2025-05-15 12:00:00,104.45,104.55,104.37,104.54,67550.0,104.45,104.55,104.37,104.54,67550.0
2025-05-15 12:10:00,104.53,104.74,104.5,104.51,352119.0,104.53,104.74,104.5,104.51,352119.0
2025-05-15 12:20:00,104.51,104.51,104.35,104.35,94321.0,104.51,104.51,104.35,104.35,94321.0
2025-05-15 12:30:00,104.34,104.49,104.32,104.48,59434.0,104.34,104.49,104.32,104.48,59434.0
2025-05-15 12:40:00,104.5,104.55,104.44,104.54,56941.0,104.5,104.55,104.44,104.54,56941.0
2025-05-15 12:50:00,104.55,104.7,104.51,104.7,45687.0,104.55,104.7,104.51,104.7,45687.0
2025-05-15 13:00:00,104.7,104.79,104.67,104.69,77694.0,104.7,104.79,104.67,104.69,77694.0
2025-05-15 13:10:00,104.67,104.86,104.63,104.81,75220.0,104.67,104.86,104.63,104.81,75220.0
2025-05-15 13:20:00,104.8,104.87,104.77,104.84,58084.0,104.8,104.87,104.77,104.84,58084.0
2025-05-15 13:30:00,104.84,104.84,104.66,104.71,76786.0,104.84,104.84,104.66,104.71,76786.0
2025-05-15 13:40:00,104.72,104.89,104.71,104.85,72779.0,104.72,104.89,104.71,104.85,72779.0
2025-05-15 13:50:00,104.85,104.87,104.68,104.7,54906.0,104.85,104.87,104.68,104.7,54906.0
2025-05-15 14:00:00,104.7,104.79,104.61,104.77,57641.0,104.7,104.79,104.61,104.77,57641.0
2025-05-15 14:10:00,104.77,104.8,104.69,104.73,46498.0,104.77,104.8,104.69,104.73,46498.0
2025-05-15 14:20:00,104.73,104.91,104.71,104.9,62978.0,104.73,104.91,104.71,104.9,62978.0
2025-05-15 14:30:00,104.91,105.01,104.87,104.95,92964.0,104.91,105.01,104.87,104.95,92964.0
2025-05-15 14:40:00,104.95,105.03,104.94,104.97,48780.0,104.95,105.03,104.94,104.97,48780.0
2025-05-15 14:50:00,104.97,105.06,104.94,105.0,60577.0,104.97,105.06,104.94,105.0,60577.0
2025-05-15 15:00:00,105.0,105.05,104.91,104.91,68480.0,105.0,105.05,104.91,104.91,68480.0
2025-05-15 15:10:00,104.91,105.06,104.9,104.99,110613.0,104.91,105.06,104.9,104.99,110613.0
2025-05-15 15:20:00,104.99,105.0,104.79,104.83,94691.0,104.99,105.0,104.79,104.83,94691.0
2025-05-15 15:30:00,104.83,104.94,104.82,104.87,118351.0,104.83,104.94,104.82,104.87,118351.0
2025-05-15 15:40:00,104.89,104.91,104.76,104.79,146533.0,104.89,104.91,104.76,104.79,146533.0
2025-05-15 15:50:00,104.8,104.94,104.62,104.87,479206.0,104.8,104.94,104.62,104.87,479206.0
2025-05-16 09:30:00,105.44,105.74,104.72,104.79,514788.0,105.44,105.74,104.72,104.79,514788.0
2025-05-16 09:40:00,104.83,105.25,104.78,105.25,75648.0,104.83,105.25,104.78,105.25,75648.0
2025-05-16 09:50:00,105.23,105.5,105.17,105.45,123482.0,105.23,105.5,105.17,105.45,123482.0
2025-05-16 10:00:00,105.4,105.43,105.14,105.36,94159.0,105.4,105.43,105.14,105.36,94159.0
2025-05-16 10:10:00,105.36,105.44,105.24,105.44,123947.0,105.36,105.44,105.24,105.44,123947.0
2025-05-16 10:20:00,105.44,105.44,105.28,105.34,134078.0,105.44,105.44,105.28,105.34,134078.0
2025-05-16 10:30:00,105.34,105.45,105.26,105.34,104727.0,105.34,105.45,105.26,105.34,104727.0
2025-05-16 10:40:00,105.34,105.5,105.32,105.43,54845.0,105.34,105.5,105.32,105.43,54845.0
2025-05-16 10:50:00,105.43,105.49,105.37,105.4,43943.0,105.43,105.49,105.37,105.4,43943.0
2025-05-16 11:00:00,105.39,105.63,105.37,105.63,99066.0,105.39,105.63,105.37,105.63,99066.0
2025-05-16 11:10:00,105.64,105.69,105.41,105.5,90692.0,105.64,105.69,105.41,105.5,90692.0
2025-05-16 11:20:00,105.51,105.54,105.44,105.46,41454.0,105.51,105.54,105.44,105.46,41454.0
2025-05-16 11:30:00,105.45,105.51,105.37,105.47,146530.0,105.45,105.51,105.37,105.47,146530.0
2025-05-16 11:40:00,105.48,105.5,105.33,105.34,73940.0,105.48,105.5,105.33,105.34,73940.0
2025-05-16 11:50:00,105.34,105.5,105.33,105.45,101189.0,105.34,105.5,105.33,105.45,101189.0
2025-05-16 12:00:00,105.46,105.66,105.44,105.66,27649.0,105.46,105.66,105.44,105.66,27649.0
2025-05-16 12:10:00,105.65,105.87,105.65,105.75,119878.0,105.65,105.87,105.65,105.75,119878.0
2025-05-16 12:20:00,105.76,105.88,105.72,105.83,66920.0,105.76,105.88,105.72,105.83,66920.0
2025-05-16 12:30:00,105.83,105.89,105.77,105.86,47555.0,105.83,105.89,105.77,105.86,47555.0
2025-05-16 12:40:00,105.84,105.89,105.77,105.82,43392.0,105.84,105.89,105.77,105.82,43392.0
2025-05-16 12:50:00,105.82,106.14,105.81,106.1,108567.0,105.82,106.14,105.81,106.1,108567.0
2025-05-16 13:00:00,106.09,106.24,106.05,106.09,66432.0,106.09,106.24,106.05,106.09,66432.0
2025-05-16 13:10:00,106.08,106.17,106.02,106.12,58777.0,106.08,106.17,106.02,106.12,58777.0
2025-05-16 13:20:00,106.13,106.13,105.95,105.97,42408.0,106.13,106.13,105.95,105.97,42408.0
2025-05-16 13:30:00,105.98,106.03,105.87,105.89,42711.0,105.98,106.03,105.87,105.89,42711.0
2025-05-16 13:40:00,105.89,105.91,105.76,105.77,48970.0,105.89,105.91,105.76,105.77,48970.0
2025-05-16 13:50:00,105.78,105.93,105.77,105.89,67378.0,105.78,105.93,105.77,105.89,67378.0
2025-05-16 14:00:00,105.88,105.89,105.67,105.71,44298.0,105.88,105.89,105.67,105.71,44298.0
2025-05-16 14:10:00,105.71,105.78,105.68,105.7,94192.0,105.71,105.78,105.68,105.7,94192.0
2025-05-16 14:20:00,105.7,105.8,105.69,105.76,176773.0,105.7,105.8,105.69,105.76,176773.0
2025-05-16 14:30:00,105.75,105.8,105.68,105.71,35361.0,105.75,105.8,105.68,105.71,35361.0
2025-05-16 14:40:00,105.71,105.99,105.71,105.98,129543.0,105.71,105.99,105.71,105.98,129543.0
2025-05-16 14:50:00,105.98,106.06,105.88,105.9,74899.0,105.98,106.06,105.88,105.9,74899.0
2025-05-16 15:00:00,105.91,105.92,105.83,105.87,50688.0,105.91,105.92,105.83,105.87,50688.0
2025-05-16 15:10:00,105.87,105.96,105.83,105.89,59192.0,105.87,105.96,105.83,105.89,59192.0
2025-05-16 15:20:00,105.89,105.92,105.82,105.92,73496.0,105.89,105.92,105.82,105.92,73496.0
2025-05-16 15:30:00,105.91,105.91,105.74,105.77,85469.0,105.91,105.91,105.74,105.77,85469.0
2025-05-16 15:40:00,105.77,106.03,105.75,106.0,132864.0,105.77,106.03,105.75,106.0,132864.0
2025-05-16 15:50:00,105.99,106.04,105.87,106.03,477418.0,105.99,106.04,105.87,106.03,477418.0
2025-05-19 09:30:00,105.69,106.19,105.52,105.69,205802.0,105.69,106.19,105.52,105.69,205802.0
2025-05-19 09:40:00,105.68,105.99,105.68,105.98,76265.0,105.68,105.99,105.68,105.98,76265.0
2025-05-19 09:50:00,106.01,106.29,105.92,106.23,117771.0,106.01,106.29,105.92,106.23,117771.0
2025-05-19 10:00:00,106.23,106.41,106.13,106.24,96351.0,106.23,106.41,106.13,106.24,96351.0
2025-05-19 10:10:00,106.23,106.35,106.16,106.2,99474.0,106.23,106.35,106.16,106.2,99474.0
2025-05-19 10:20:00,106.21,106.31,106.1,106.29,82517.0,106.21,106.31,106.1,106.29,82517.0
2025-05-19 10:30:00,106.3,106.38,106.25,106.34,81242.0,106.3,106.38,106.25,106.34,81242.0
2025-05-19 10:40:00,106.34,106.4,106.26,106.31,83062.0,106.34,106.4,106.26,106.31,83062.0
2025-05-19 10:50:00,106.3,106.39,106.26,106.37,89432.0,106.3,106.39,106.26,106.37,89432.0
2025-05-19 11:00:00,106.37,106.57,106.36,106.49,109641.0,106.37,106.57,106.36,106.49,109641.0
2025-05-19 11:10:00,106.5,106.5,106.38,106.42,52516.0,106.5,106.5,106.38,106.42,52516.0
2025-05-19 11:20:00,106.42,106.49,106.33,106.38,64664.0,106.42,106.49,106.33,106.38,64664.0
2025-05-19 11:30:00,106.39,106.44,106.33,106.39,51431.0,106.39,106.44,106.33,106.39,51431.0
2025-05-19 11:40:00,106.41,106.52,106.41,106.44,61450.0,106.41,106.52,106.41,106.44,61450.0
2025-05-19 11:50:00,106.43,106.45,106.31,106.39,52921.0,106.43,106.45,106.31,106.39,52921.0
2025-05-19 12:00:00,106.39,106.45,106.35,106.41,34158.0,106.39,106.45,106.35,106.41,34158.0
2025-05-19 12:10:00,106.41,106.52,106.37,106.37,58525.0,106.41,106.52,106.37,106.37,58525.0
2025-05-19 12:20:00,106.37,106.48,106.35,106.44,46846.0,106.37,106.48,106.35,106.44,46846.0
2025-05-19 12:30:00,106.45,106.45,106.36,106.42,68182.0,106.45,106.45,106.36,106.42,68182.0
2025-05-19 12:40:00,106.41,106.42,106.34,106.37,61271.0,106.41,106.42,106.34,106.37,61271.0
2025-05-19 12:50:00,106.36,106.44,106.36,106.42,80755.0,106.36,106.44,106.36,106.42,80755.0
2025-05-19 13:00:00,106.42,106.46,106.38,106.42,80865.0,106.42,106.46,106.38,106.42,80865.0
2025-05-19 13:10:00,106.43,106.43,106.29,106.3,47269.0,106.43,106.43,106.29,106.3,47269.0
2025-05-19 13:20:00,106.29,106.37,106.29,106.32,57995.0,106.29,106.37,106.29,106.32,57995.0
2025-05-19 13:30:00,106.32,106.35,106.26,106.3,50020.0,106.32,106.35,106.26,106.3,50020.0
2025-05-19 13:40:00,106.3,106.36,106.26,106.28,54727.0,106.3,106.36,106.26,106.28,54727.0
2025-05-19 13:50:00,106.28,106.32,106.19,106.23,61456.0,106.28,106.32,106.19,106.23,61456.0
2025-05-19 14:00:00,106.22,106.27,106.17,106.26,87327.0,106.22,106.27,106.17,106.26,87327.0
2025-05-19 14:10:00,106.26,106.39,106.25,106.38,87567.0,106.26,106.39,106.25,106.38,87567.0
2025-05-19 14:20:00,106.38,106.45,106.36,106.44,95403.0,106.38,106.45,106.36,106.44,95403.0
2025-05-19 14:30:00,106.44,106.51,106.4,106.48,52829.0,106.44,106.51,106.4,106.48,52829.0
2025-05-19 14:40:00,106.47,106.48,106.4,106.44,56131.0,106.47,106.48,106.4,106.44,56131.0
2025-05-19 14:50:00,106.44,106.48,106.42,106.48,51537.0,106.44,106.48,106.42,106.48,51537.0
2025-05-19 15:00:00,106.48,106.52,106.37,106.4,97757.0,106.48,106.52,106.37,106.4,97757.0
2025-05-19 15:10:00,106.41,106.41,106.28,106.3,99788.0,106.41,106.41,106.28,106.3,99788.0
2025-05-19 15:20:00,106.31,106.4,106.3,106.4,109590.0,106.31,106.4,106.3,106.4,109590.0
2025-05-19 15:30:00,106.4,106.49,106.39,106.49,101699.0,106.4,106.49,106.39,106.49,101699.0
2025-05-19 15:40:00,106.48,106.63,106.43,106.6,164408.0,106.48,106.63,106.43,106.6,164408.0
2025-05-19 15:50:00,106.6,106.72,106.52,106.64,560065.0,106.6,106.72,106.52,106.64,560065.0
2025-05-20 09:30:00,106.3,106.43,105.66,105.69,337072.0,106.3,106.43,105.66,105.69,337072.0
2025-05-20 09:40:00,105.69,105.8,105.52,105.62,139732.0,105.69,105.8,105.52,105.62,139732.0
2025-05-20 09:50:00,105.62,105.7,105.44,105.53,88515.0,105.62,105.7,105.44,105.53,88515.0
2025-05-20 10:00:00,105.53,105.59,105.38,105.41,76094.0,105.53,105.59,105.38,105.41,76094.0
2025-05-20 10:10:00,105.4,105.6,105.3,105.57,158115.0,105.4,105.6,105.3,105.57,158115.0
2025-05-20 10:20:00,105.56,105.79,105.51,105.79,51153.0,105.56,105.79,105.51,105.79,51153.0
2025-05-20 10:30:00,105.79,105.91,105.63,105.89,100320.0,105.79,105.91,105.63,105.89,100320.0
2025-05-20 10:40:00,105.91,106.0,105.89,105.97,45563.0,105.91,106.0,105.89,105.97,45563.0
2025-05-20 10:50:00,105.95,106.03,105.87,105.95,52994.0,105.95,106.03,105.87,105.95,52994.0
2025-05-20 11:00:00,105.95,105.98,105.88,105.98,43989.0,105.95,105.98,105.88,105.98,43989.0
2025-05-20 11:10:00,105.98,106.04,105.9,105.98,87615.0,105.98,106.04,105.9,105.98,87615.0
2025-05-20 11:20:00,105.99,106.01,105.9,105.93,77400.0,105.99,106.01,105.9,105.93,77400.0
2025-05-20 11:30:00,105.94,106.04,105.92,105.94,80711.0,105.94,106.04,105.92,105.94,80711.0
2025-05-20 11:40:00,105.95,105.95,105.69,105.69,59562.0,105.95,105.95,105.69,105.69,59562.0
2025-05-20 11:50:00,105.67,105.77,105.62,105.74,52730.0,105.67,105.77,105.62,105.74,52730.0
2025-05-20 12:00:00,105.75,105.78,105.64,105.72,53372.0,105.75,105.78,105.64,105.72,53372.0
2025-05-20 12:10:00,105.72,105.75,105.62,105.63,145215.0,105.72,105.75,105.62,105.63,145215.0
2025-05-20 12:20:00,105.63,105.64,105.57,105.6,115753.0,105.63,105.64,105.57,105.6,115753.0
2025-05-20 12:30:00,105.6,105.71,105.55,105.7,39051.0,105.6,105.71,105.55,105.7,39051.0
2025-05-20 12:40:00,105.7,105.72,105.6,105.72,77249.0,105.7,105.72,105.6,105.72,77249.0
2025-05-20 12:50:00,105.73,105.98,105.73,105.94,49522.0,105.73,105.98,105.73,105.94,49522.0
2025-05-20 13:00:00,105.93,106.11,105.91,106.1,76678.0,105.93,106.11,105.91,106.1,76678.0
2025-05-20 13:10:00,106.1,106.31,106.09,106.3,62975.0,106.1,106.31,106.09,106.3,62975.0
2025-05-20 13:20:00,106.31,106.36,106.23,106.32,57539.0,106.31,106.36,106.23,106.32,57539.0
2025-05-20 13:30:00,106.32,106.41,106.29,106.31,72231.0,106.32,106.41,106.29,106.31,72231.0
2025-05-20 13:40:00,106.32,106.32,106.16,106.19,73163.0,106.32,106.32,106.16,106.19,73163.0
2025-05-20 13:50:00,106.19,106.2,106.11,106.17,101145.0,106.19,106.2,106.11,106.17,101145.0
2025-05-20 14:00:00,106.15,106.24,106.1,106.15,71177.0,106.15,106.24,106.1,106.15,71177.0
2025-05-20 14:10:00,106.14,106.2,106.03,106.03,78555.0,106.14,106.2,106.03,106.03,78555.0
2025-05-20 14:20:00,106.03,106.05,105.89,105.96,192569.0,106.03,106.05,105.89,105.96,192569.0
2025-05-20 14:30:00,105.94,105.99,105.79,105.97,174227.0,105.94,105.99,105.79,105.97,174227.0
2025-05-20 14:40:00,105.96,105.98,105.87,105.97,84586.0,105.96,105.98,105.87,105.97,84586.0
2025-05-20 14:50:00,105.96,106.01,105.93,105.98,81120.0,105.96,106.01,105.93,105.98,81120.0
2025-05-20 15:00:00,105.98,106.05,105.88,106.04,102347.0,105.98,106.05,105.88,106.04,102347.0
2025-05-20 15:10:00,106.04,106.13,106.0,106.12,82333.0,106.04,106.13,106.0,106.12,82333.0
2025-05-20 15:20:00,106.12,106.25,106.11,106.16,87528.0,106.12,106.25,106.11,106.16,87528.0
2025-05-20 15:30:00,106.17,106.32,106.16,106.3,138642.0,106.17,106.32,106.16,106.3,138642.0
2025-05-20 15:40:00,106.31,106.35,106.22,106.28,158307.0,106.31,106.35,106.22,106.28,158307.0
2025-05-20 15:50:00,106.27,106.67,106.24,106.54,733468.0,106.27,106.67,106.24,106.54,733468.0
2025-05-21 09:30:00,106.42,106.94,106.14,106.71,228575.0,106.42,106.94,106.14,106.71,228575.0
2025-05-21 09:40:00,106.71,107.06,106.68,107.04,250610.0,106.71,107.06,106.68,107.04,250610.0
2025-05-21 09:50:00,107.04,107.05,106.07,106.3,295971.0,107.04,107.05,106.07,106.3,295971.0
2025-05-21 10:00:00,106.31,106.5,106.11,106.14,137083.0,106.31,106.5,106.11,106.14,137083.0
2025-05-21 10:10:00,106.14,106.16,105.75,105.8,95689.0,106.14,106.16,105.75,105.8,95689.0
2025-05-21 10:20:00,105.78,105.96,105.75,105.76,47666.0,105.78,105.96,105.75,105.76,47666.0
2025-05-21 10:30:00,105.78,106.04,105.74,106.02,77470.0,105.78,106.04,105.74,106.02,77470.0
2025-05-21 10:40:00,106.04,106.05,105.68,105.73,91206.0,106.04,106.05,105.68,105.73,91206.0
2025-05-21 10:50:00,105.74,105.88,105.61,105.75,124351.0,105.74,105.88,105.61,105.75,124351.0
2025-05-21 11:00:00,105.73,105.77,105.56,105.76,48755.0,105.73,105.77,105.56,105.76,48755.0
2025-05-21 11:10:00,105.76,105.87,105.72,105.79,51248.0,105.76,105.87,105.72,105.79,51248.0
2025-05-21 11:20:00,105.79,105.86,105.74,105.86,36728.0,105.79,105.86,105.74,105.86,36728.0
2025-05-21 11:30:00,105.86,105.91,105.79,105.9,63941.0,105.86,105.91,105.79,105.9,63941.0
2025-05-21 11:40:00,105.9,106.01,105.88,105.96,50592.0,105.9,106.01,105.88,105.96,50592.0
2025-05-21 11:50:00,105.96,106.19,105.94,106.03,54626.0,105.96,106.19,105.94,106.03,54626.0
2025-05-21 12:00:00,106.02,106.12,105.98,106.06,59674.0,106.02,106.12,105.98,106.06,59674.0
2025-05-21 12:10:00,106.05,106.09,106.02,106.05,37217.0,106.05,106.09,106.02,106.05,37217.0
2025-05-21 12:20:00,106.05,106.08,106.0,106.05,32980.0,106.05,106.08,106.0,106.05,32980.0
2025-05-21 12:30:00,106.05,106.1,106.02,106.03,28244.0,106.05,106.1,106.02,106.03,28244.0
2025-05-21 12:40:00,106.03,106.16,106.0,106.14,61126.0,106.03,106.16,106.0,106.14,61126.0
2025-05-21 12:50:00,106.15,106.16,106.01,106.06,24353.0,106.15,106.16,106.01,106.06,24353.0
2025-05-21 13:00:00,106.06,106.15,106.04,106.04,28430.0,106.06,106.15,106.04,106.04,28430.0
2025-05-21 13:10:00,106.03,106.04,105.57,105.65,83392.0,106.03,106.04,105.57,105.65,83392.0
2025-05-21 13:20:00,105.64,105.65,105.2,105.22,116054.0,105.64,105.65,105.2,105.22,116054.0
2025-05-21 13:30:00,105.22,105.7,105.07,105.7,78936.0,105.22,105.7,105.07,105.7,78936.0
2025-05-21 13:40:00,105.68,105.69,105.49,105.56,51405.0,105.68,105.69,105.49,105.56,51405.0
2025-05-21 13:50:00,105.55,105.63,105.36,105.4,42159.0,105.55,105.63,105.36,105.4,42159.0
2025-05-21 14:00:00,105.4,105.44,105.19,105.29,40018.0,105.4,105.44,105.19,105.29,40018.0
2025-05-21 14:10:00,105.31,105.31,105.1,105.19,33639.0,105.31,105.31,105.1,105.19,33639.0
2025-05-21 14:20:00,105.2,105.27,105.07,105.25,23970.0,105.2,105.27,105.07,105.25,23970.0
2025-05-21 14:30:00,105.24,105.28,105.07,105.07,29331.0,105.24,105.28,105.07,105.07,29331.0
2025-05-21 14:40:00,105.08,105.15,104.79,104.84,63601.0,105.08,105.15,104.79,104.84,63601.0
2025-05-21 14:50:00,104.83,104.86,104.69,104.79,47690.0,104.83,104.86,104.69,104.79,47690.0
2025-05-21 15:00:00,104.8,104.86,104.51,104.51,49810.0,104.8,104.86,104.51,104.51,49810.0
2025-05-21 15:10:00,104.51,104.64,104.37,104.54,122298.0,104.51,104.64,104.37,104.54,122298.0
2025-05-21 15:20:00,104.54,104.61,104.41,104.44,44326.0,104.54,104.61,104.41,104.44,44326.0
2025-05-21 15:30:00,104.45,104.66,104.45,104.66,79376.0,104.45,104.66,104.45,104.66,79376.0
2025-05-21 15:40:00,104.66,104.78,104.57,104.67,93471.0,104.66,104.78,104.57,104.67,93471.0
2025-05-21 15:50:00,104.67,104.8,104.54,104.61,427583.0,104.67,104.8,104.54,104.61,427583.0
2025-05-22 09:30:00,104.2,104.68,104.17,104.31,150403.0,104.2,104.68,104.17,104.31,150403.0
2025-05-22 09:40:00,104.26,104.38,104.0,104.08,62330.0,104.26,104.38,104.0,104.08,62330.0
2025-05-22 09:50:00,104.1,104.45,104.08,104.31,35352.0,104.1,104.45,104.08,104.31,35352.0
2025-05-22 10:00:00,104.34,104.48,104.24,104.28,36067.0,104.34,104.48,104.24,104.28,36067.0
2025-05-22 10:10:00,104.25,104.27,104.05,104.2,50691.0,104.25,104.27,104.05,104.2,50691.0
2025-05-22 10:20:00,104.17,104.25,104.04,104.15,52978.0,104.17,104.25,104.04,104.15,52978.0
2025-05-22 10:30:00,104.14,104.19,103.97,104.05,230683.0,104.14,104.19,103.97,104.05,230683.0
2025-05-22 10:40:00,104.05,104.06,103.57,103.68,79540.0,104.05,104.06,103.57,103.68,79540.0
2025-05-22 10:50:00,103.68,103.9,103.64,103.87,79037.0,103.68,103.9,103.64,103.87,79037.0
2025-05-22 11:00:00,103.88,104.08,103.86,103.97,55968.0,103.88,104.08,103.86,103.97,55968.0
2025-05-22 11:10:00,103.96,104.03,103.85,103.96,54148.0,103.96,104.03,103.85,103.96,54148.0
2025-05-22 11:20:00,103.97,104.18,103.92,104.06,56100.0,103.97,104.18,103.92,104.06,56100.0
2025-05-22 11:30:00,104.01,104.32,104.0,104.26,35438.0,104.01,104.32,104.0,104.26,35438.0
2025-05-22 11:40:00,104.28,104.38,104.24,104.34,48708.0,104.28,104.38,104.24,104.34,48708.0
2025-05-22 11:50:00,104.34,104.37,104.26,104.35,42459.0,104.34,104.37,104.26,104.35,42459.0
2025-05-22 12:00:00,104.38,104.43,104.28,104.4,32816.0,104.38,104.43,104.28,104.4,32816.0
2025-05-22 12:10:00,104.41,104.53,104.34,104.35,37056.0,104.41,104.53,104.34,104.35,37056.0
2025-05-22 12:20:00,104.36,104.44,104.3,104.31,52636.0,104.36,104.44,104.3,104.31,52636.0
2025-05-22 12:30:00,104.32,104.39,104.25,104.36,47606.0,104.32,104.39,104.25,104.36,47606.0
2025-05-22 12:40:00,104.35,104.4,104.25,104.26,47219.0,104.35,104.4,104.25,104.26,47219.0
2025-05-22 12:50:00,104.27,104.32,104.23,104.23,33827.0,104.27,104.32,104.23,104.23,33827.0
2025-05-22 13:00:00,104.23,104.25,104.1,104.11,40709.0,104.23,104.25,104.1,104.11,40709.0
2025-05-22 13:10:00,104.11,104.4,104.07,104.39,46964.0,104.11,104.4,104.07,104.39,46964.0
2025-05-22 13:20:00,104.39,104.6,104.35,104.56,36383.0,104.39,104.6,104.35,104.56,36383.0
2025-05-22 13:30:00,104.56,104.7,104.53,104.57,125220.0,104.56,104.7,104.53,104.57,125220.0
2025-05-22 13:40:00,104.6,104.76,104.56,104.73,38263.0,104.6,104.76,104.56,104.73,38263.0
2025-05-22 13:50:00,104.73,104.81,104.69,104.76,84341.0,104.73,104.81,104.69,104.76,84341.0
2025-05-22 14:00:00,104.77,104.82,104.74,104.78,51635.0,104.77,104.82,104.74,104.78,51635.0
2025-05-22 14:10:00,104.78,104.85,104.71,104.77,51829.0,104.78,104.85,104.71,104.77,51829.0
2025-05-22 14:20:00,104.77,104.81,104.67,104.73,33084.0,104.77,104.81,104.67,104.73,33084.0
2025-05-22 14:30:00,104.73,104.74,104.56,104.57,35113.0,104.73,104.74,104.56,104.57,35113.0
2025-05-22 14:40:00,104.58,104.7,104.57,104.65,24688.0,104.58,104.7,104.57,104.65,24688.0
2025-05-22 14:50:00,104.64,104.77,104.63,104.75,35275.0,104.64,104.77,104.63,104.75,35275.0
2025-05-22 15:00:00,104.76,104.83,104.71,104.79,65154.0,104.76,104.83,104.71,104.79,65154.0
2025-05-22 15:10:00,104.8,104.91,104.75,104.8,152272.0,104.8,104.91,104.75,104.8,152272.0
2025-05-22 15:20:00,104.81,105.0,104.81,104.94,143523.0,104.81,105.0,104.81,104.94,143523.0
2025-05-22 15:30:00,104.93,104.94,104.81,104.86,132632.0,104.93,104.94,104.81,104.86,132632.0
2025-05-22 15:40:00,104.86,104.89,104.63,104.78,103875.0,104.86,104.89,104.63,104.78,103875.0
2025-05-22 15:50:00,104.78,104.84,104.36,104.46,559227.0,104.78,104.84,104.36,104.46,559227.0
2025-05-23 09:30:00,103.86,104.34,103.58,104.16,199769.0,103.86,104.34,103.58,104.16,199769.0
2025-05-23 09:40:00,104.16,104.24,103.99,104.07,60076.0,104.16,104.24,103.99,104.07,60076.0
2025-05-23 09:50:00,104.09,104.17,103.98,104.09,63619.0,104.09,104.17,103.98,104.09,63619.0
2025-05-23 10:00:00,104.11,104.41,104.09,104.29,37846.0,104.11,104.41,104.09,104.29,37846.0
2025-05-23 10:10:00,104.31,104.56,104.26,104.39,55944.0,104.31,104.56,104.26,104.39,55944.0
2025-05-23 10:20:00,104.39,104.54,104.26,104.35,43232.0,104.39,104.54,104.26,104.35,43232.0
2025-05-23 10:30:00,104.34,104.51,104.32,104.5,30883.0,104.34,104.51,104.32,104.5,30883.0
2025-05-23 10:40:00,104.46,104.63,104.46,104.55,38544.0,104.46,104.63,104.46,104.55,38544.0
2025-05-23 10:50:00,104.56,104.57,104.32,104.32,39553.0,104.56,104.57,104.32,104.32,39553.0
2025-05-23 11:00:00,104.33,104.43,104.26,104.43,32666.0,104.33,104.43,104.26,104.43,32666.0
2025-05-23 11:10:00,104.42,104.52,104.34,104.47,29527.0,104.42,104.52,104.34,104.47,29527.0
2025-05-23 11:20:00,104.48,104.64,104.48,104.59,49549.0,104.48,104.64,104.48,104.59,49549.0
2025-05-23 11:30:00,104.59,104.77,104.57,104.69,44459.0,104.59,104.77,104.57,104.69,44459.0
2025-05-23 11:40:00,104.69,104.76,104.57,104.63,49785.0,104.69,104.76,104.57,104.63,49785.0
2025-05-23 11:50:00,104.64,104.65,104.44,104.48,52556.0,104.64,104.65,104.44,104.48,52556.0
2025-05-23 12:00:00,104.49,104.52,104.29,104.34,49487.0,104.49,104.52,104.29,104.34,49487.0
2025-05-23 12:10:00,104.33,104.41,104.29,104.34,19947.0,104.33,104.41,104.29,104.34,19947.0
2025-05-23 12:20:00,104.35,104.52,104.35,104.48,16154.0,104.35,104.52,104.35,104.48,16154.0
2025-05-23 12:30:00,104.48,104.55,104.36,104.55,16633.0,104.48,104.55,104.36,104.55,16633.0
2025-05-23 12:40:00,104.54,104.55,104.46,104.49,16607.0,104.54,104.55,104.46,104.49,16607.0
2025-05-23 12:50:00,104.51,104.52,104.4,104.42,27946.0,104.51,104.52,104.4,104.42,27946.0
2025-05-23 13:00:00,104.42,104.6,104.38,104.57,68783.0,104.42,104.6,104.38,104.57,68783.0
2025-05-23 13:10:00,104.56,104.73,104.54,104.71,30175.0,104.56,104.73,104.54,104.71,30175.0
2025-05-23 13:20:00,104.72,104.81,104.68,104.77,38604.0,104.72,104.81,104.68,104.77,38604.0
2025-05-23 13:30:00,104.76,104.77,104.6,104.61,55605.0,104.76,104.77,104.6,104.61,55605.0
2025-05-23 13:40:00,104.61,104.74,104.5,104.72,82756.0,104.61,104.74,104.5,104.72,82756.0
2025-05-23 13:50:00,104.71,104.78,104.64,104.72,80543.0,104.71,104.78,104.64,104.72,80543.0
2025-05-23 14:00:00,104.72,104.87,104.7,104.78,76495.0,104.72,104.87,104.7,104.78,76495.0
2025-05-23 14:10:00,104.77,104.77,104.59,104.62,27998.0,104.77,104.77,104.59,104.62,27998.0
2025-05-23 14:20:00,104.61,104.67,104.54,104.64,64282.0,104.61,104.67,104.54,104.64,64282.0
2025-05-23 14:30:00,104.64,104.82,104.64,104.73,31172.0,104.64,104.82,104.64,104.73,31172.0
2025-05-23 14:40:00,104.72,104.78,104.65,104.75,84673.0,104.72,104.78,104.65,104.75,84673.0
2025-05-23 14:50:00,104.75,104.8,104.62,104.7,92242.0,104.75,104.8,104.62,104.7,92242.0
2025-05-23 15:00:00,104.7,104.74,104.59,104.73,58372.0,104.7,104.74,104.59,104.73,58372.0
2025-05-23 15:10:00,104.73,104.81,104.66,104.68,53151.0,104.73,104.81,104.66,104.68,53151.0
2025-05-23 15:20:00,104.68,104.68,104.47,104.5,60061.0,104.68,104.68,104.47,104.5,60061.0
2025-05-23 15:30:00,104.49,104.66,104.43,104.66,103564.0,104.49,104.66,104.43,104.66,103564.0
2025-05-23 15:40:00,104.66,104.71,104.52,104.54,92098.0,104.66,104.71,104.52,104.54,92098.0
2025-05-23 15:50:00,104.54,104.58,104.24,104.5,373182.0,104.54,104.58,104.24,104.5,373182.0
2025-05-27 09:30:00,105.36,105.79,105.22,105.78,190940.0,105.36,105.79,105.22,105.78,190940.0
2025-05-27 09:40:00,105.81,106.33,105.77,106.28,94111.0,105.81,106.33,105.77,106.28,94111.0
2025-05-27 09:50:00,106.26,106.34,106.09,106.18,94266.0,106.26,106.34,106.09,106.18,94266.0
2025-05-27 10:00:00,106.18,106.28,105.97,106.14,71353.0,106.18,106.28,105.97,106.14,71353.0
2025-05-27 10:10:00,106.14,106.34,106.08,106.34,50615.0,106.14,106.34,106.08,106.34,50615.0
2025-05-27 10:20:00,106.34,106.58,106.34,106.54,79666.0,106.34,106.58,106.34,106.54,79666.0
2025-05-27 10:30:00,106.55,106.67,106.3,106.49,350181.0,106.55,106.67,106.3,106.49,350181.0
2025-05-27 10:40:00,106.48,106.49,106.27,106.33,128271.0,106.48,106.49,106.27,106.33,128271.0
2025-05-27 10:50:00,106.34,106.42,106.32,106.33,50264.0,106.34,106.42,106.32,106.33,50264.0
2025-05-27 11:00:00,106.32,106.44,106.29,106.44,97211.0,106.32,106.44,106.29,106.44,97211.0
2025-05-27 11:10:00,106.43,106.45,106.36,106.4,51856.0,106.43,106.45,106.36,106.4,51856.0
2025-05-27 11:20:00,106.4,106.42,106.2,106.31,98119.0,106.4,106.42,106.2,106.31,98119.0
2025-05-27 11:30:00,106.31,106.33,106.12,106.18,112307.0,106.31,106.33,106.12,106.18,112307.0
2025-05-27 11:40:00,106.18,106.18,106.0,106.05,40740.0,106.18,106.18,106.0,106.05,40740.0
2025-05-27 11:50:00,106.04,106.11,106.02,106.1,39125.0,106.04,106.11,106.02,106.1,39125.0
2025-05-27 12:00:00,106.09,106.21,106.09,106.15,47156.0,106.09,106.21,106.09,106.15,47156.0
2025-05-27 12:10:00,106.15,106.17,106.05,106.06,44718.0,106.15,106.17,106.05,106.06,44718.0
2025-05-27 12:20:00,106.06,106.14,105.91,106.11,350626.0,106.06,106.14,105.91,106.11,350626.0
2025-05-27 12:30:00,106.11,106.22,106.0,106.21,65068.0,106.11,106.22,106.0,106.21,65068.0
2025-05-27 12:40:00,106.22,106.32,106.18,106.31,33076.0,106.22,106.32,106.18,106.31,33076.0
2025-05-27 12:50:00,106.31,106.47,106.29,106.46,85601.0,106.31,106.47,106.29,106.46,85601.0
2025-05-27 13:00:00,106.48,106.53,106.38,106.53,40302.0,106.48,106.53,106.38,106.53,40302.0
2025-05-27 13:10:00,106.53,106.53,106.27,106.28,96681.0,106.53,106.53,106.27,106.28,96681.0
2025-05-27 13:20:00,106.28,106.4,106.26,106.26,47411.0,106.28,106.4,106.26,106.26,47411.0
2025-05-27 13:30:00,106.26,106.32,106.25,106.31,63057.0,106.26,106.32,106.25,106.31,63057.0
2025-05-27 13:40:00,106.3,106.38,106.3,106.34,47601.0,106.3,106.38,106.3,106.34,47601.0
2025-05-27 13:50:00,106.34,106.4,106.3,106.35,42972.0,106.34,106.4,106.3,106.35,42972.0
2025-05-27 14:00:00,106.35,106.4,106.27,106.28,54620.0,106.35,106.4,106.27,106.28,54620.0
2025-05-27 14:10:00,106.28,106.36,106.24,106.25,49600.0,106.28,106.36,106.24,106.25,49600.0
2025-05-27 14:20:00,106.25,106.27,106.17,106.23,80614.0,106.25,106.27,106.17,106.23,80614.0
2025-05-27 14:30:00,106.23,106.35,106.23,106.3,55274.0,106.23,106.35,106.23,106.3,55274.0
2025-05-27 14:40:00,106.31,106.34,106.25,106.28,64226.0,106.31,106.34,106.25,106.28,64226.0
2025-05-27 14:50:00,106.28,106.29,106.22,106.25,44700.0,106.28,106.29,106.22,106.25,44700.0
2025-05-27 15:00:00,106.25,106.34,106.2,106.31,59049.0,106.25,106.34,106.2,106.31,59049.0
2025-05-27 15:10:00,106.31,106.4,106.27,106.4,69978.0,106.31,106.4,106.27,106.4,69978.0
2025-05-27 15:20:00,106.39,106.42,106.29,106.31,61138.0,106.39,106.42,106.29,106.31,61138.0
2025-05-27 15:30:00,106.3,106.33,106.23,106.26,170405.0,106.3,106.33,106.23,106.26,170405.0
2025-05-27 15:40:00,106.26,106.28,106.08,106.13,150422.0,106.26,106.28,106.08,106.13,150422.0
2025-05-27 15:50:00,106.13,106.2,106.0,106.16,633745.0,106.13,106.2,106.0,106.16,633745.0
2025-05-28 09:30:00,104.26,105.72,103.5,105.3,452147.0,104.26,105.72,103.5,105.3,452147.0
2025-05-28 09:40:00,105.28,105.66,105.22,105.54,232149.0,105.28,105.66,105.22,105.54,232149.0
2025-05-28 09:50:00,105.54,105.65,105.4,105.5,79994.0,105.54,105.65,105.4,105.5,79994.0
2025-05-28 10:00:00,105.5,105.5,104.8,105.08,160846.0,105.5,105.5,104.8,105.08,160846.0
2025-05-28 10:10:00,105.06,105.06,104.53,104.63,212226.0,105.06,105.06,104.53,104.63,212226.0
2025-05-28 10:20:00,104.63,104.75,104.43,104.61,125971.0,104.63,104.75,104.43,104.61,125971.0
2025-05-28 10:30:00,104.59,104.9,104.57,104.78,174771.0,104.59,104.9,104.57,104.78,174771.0
2025-05-28 10:40:00,104.78,104.94,104.65,104.72,49124.0,104.78,104.94,104.65,104.72,49124.0
2025-05-28 10:50:00,104.74,105.02,104.73,105.02,53364.0,104.74,105.02,104.73,105.02,53364.0
2025-05-28 11:00:00,105.04,105.19,104.98,105.1,47356.0,105.04,105.19,104.98,105.1,47356.0
2025-05-28 11:10:00,105.09,105.16,105.01,105.08,37843.0,105.09,105.16,105.01,105.08,37843.0
2025-05-28 11:20:00,105.07,105.07,104.88,104.91,118913.0,105.07,105.07,104.88,104.91,118913.0
2025-05-28 11:30:00,104.87,104.95,104.75,104.84,109675.0,104.87,104.95,104.75,104.84,109675.0
2025-05-28 11:40:00,104.84,104.97,104.84,104.97,34289.0,104.84,104.97,104.84,104.97,34289.0
2025-05-28 11:50:00,104.96,105.13,104.96,105.03,29288.0,104.96,105.13,104.96,105.03,29288.0
2025-05-28 12:00:00,105.03,105.25,105.03,105.24,23890.0,105.03,105.25,105.03,105.24,23890.0
2025-05-28 12:10:00,105.24,105.24,105.15,105.16,22462.0,105.24,105.24,105.15,105.16,22462.0
2025-05-28 12:20:00,105.15,105.29,105.09,105.29,32675.0,105.15,105.29,105.09,105.29,32675.0
2025-05-28 12:30:00,105.28,105.38,105.2,105.38,28181.0,105.28,105.38,105.2,105.38,28181.0
2025-05-28 12:40:00,105.37,105.37,105.29,105.35,35747.0,105.37,105.37,105.29,105.35,35747.0
2025-05-28 12:50:00,105.36,105.38,105.26,105.27,18721.0,105.36,105.38,105.26,105.27,18721.0
2025-05-28 13:00:00,105.26,105.36,105.22,105.3,34539.0,105.26,105.36,105.22,105.3,34539.0
2025-05-28 13:10:00,105.3,105.41,105.27,105.27,74041.0,105.3,105.41,105.27,105.27,74041.0
2025-05-28 13:20:00,105.27,105.27,105.13,105.21,64368.0,105.27,105.27,105.13,105.21,64368.0
2025-05-28 13:30:00,105.22,105.22,104.95,104.96,60714.0,105.22,105.22,104.95,104.96,60714.0
2025-05-28 13:40:00,104.94,105.0,104.84,104.86,62542.0,104.94,105.0,104.84,104.86,62542.0
2025-05-28 13:50:00,104.84,104.9,104.8,104.83,80708.0,104.84,104.9,104.8,104.83,80708.0
2025-05-28 14:00:00,104.83,105.03,104.82,104.95,32230.0,104.83,105.03,104.82,104.95,32230.0
2025-05-28 14:10:00,104.97,105.01,104.86,104.87,25605.0,104.97,105.01,104.86,104.87,25605.0
2025-05-28 14:20:00,104.87,105.0,104.87,104.94,38851.0,104.87,105.0,104.87,104.94,38851.0
2025-05-28 14:30:00,104.95,105.0,104.86,104.87,31698.0,104.95,105.0,104.86,104.87,31698.0
2025-05-28 14:40:00,104.87,104.98,104.83,104.83,40716.0,104.87,104.98,104.83,104.83,40716.0
2025-05-28 14:50:00,104.82,104.9,104.5,104.86,47081.0,104.82,104.9,104.5,104.86,47081.0
2025-05-28 15:00:00,104.84,104.93,104.73,104.91,44578.0,104.84,104.93,104.73,104.91,44578.0
2025-05-28 15:10:00,104.9,104.93,104.75,104.9,49293.0,104.9,104.93,104.75,104.9,49293.0
2025-05-28 15:20:00,104.9,104.92,104.68,104.73,51333.0,104.9,104.92,104.68,104.73,51333.0
2025-05-28 15:30:00,104.73,104.76,104.53,104.58,155244.0,104.73,104.76,104.53,104.58,155244.0
2025-05-28 15:40:00,104.58,104.72,104.51,104.66,164458.0,104.58,104.72,104.51,104.66,164458.0
2025-05-28 15:50:00,104.65,104.66,104.35,104.53,467303.0,104.65,104.66,104.35,104.53,467303.0
2025-05-29 09:30:00,104.5,105.0,104.16,104.27,256788.0,104.5,105.0,104.16,104.27,256788.0
2025-05-29 09:40:00,104.3,104.7,104.24,104.59,488498.0,104.3,104.7,104.24,104.59,488498.0
2025-05-29 09:50:00,104.59,105.0,104.58,104.86,342294.0,104.59,105.0,104.58,104.86,342294.0
2025-05-29 10:00:00,104.87,104.96,104.65,104.71,164542.0,104.87,104.96,104.65,104.71,164542.0
2025-05-29 10:10:00,104.71,104.8,104.54,104.55,125003.0,104.71,104.8,104.54,104.55,125003.0
2025-05-29 10:20:00,104.56,104.67,104.43,104.59,79308.0,104.56,104.67,104.43,104.59,79308.0
2025-05-29 10:30:00,104.57,104.65,104.43,104.49,85741.0,104.57,104.65,104.43,104.49,85741.0
2025-05-29 10:40:00,104.49,104.49,104.32,104.45,68720.0,104.49,104.49,104.32,104.45,68720.0
2025-05-29 10:50:00,104.47,104.6,104.41,104.57,81160.0,104.47,104.6,104.41,104.57,81160.0
2025-05-29 11:00:00,104.58,104.61,104.43,104.5,24013.0,104.58,104.61,104.43,104.5,24013.0
2025-05-29 11:10:00,104.49,104.57,104.32,104.32,45185.0,104.49,104.57,104.32,104.32,45185.0
2025-05-29 11:20:00,104.31,104.46,104.3,104.45,132103.0,104.31,104.46,104.3,104.45,132103.0
2025-05-29 11:30:00,104.45,104.46,104.23,104.32,102294.0,104.45,104.46,104.23,104.32,102294.0
2025-05-29 11:40:00,104.31,104.41,104.25,104.26,50311.0,104.31,104.41,104.25,104.26,50311.0
2025-05-29 11:50:00,104.25,104.37,103.91,104.01,70754.0,104.25,104.37,103.91,104.01,70754.0
2025-05-29 12:00:00,104.03,104.18,103.87,104.17,77896.0,104.03,104.18,103.87,104.17,77896.0
2025-05-29 12:10:00,104.16,104.5,104.16,104.49,50769.0,104.16,104.5,104.16,104.49,50769.0
2025-05-29 12:20:00,104.49,104.53,104.42,104.47,37938.0,104.49,104.53,104.42,104.47,37938.0
2025-05-29 12:30:00,104.47,104.55,104.47,104.55,23197.0,104.47,104.55,104.47,104.55,23197.0
2025-05-29 12:40:00,104.55,104.6,104.51,104.52,24283.0,104.55,104.6,104.51,104.52,24283.0
2025-05-29 12:50:00,104.52,104.66,104.52,104.59,77837.0,104.52,104.66,104.52,104.59,77837.0
2025-05-29 13:00:00,104.6,104.66,104.56,104.57,70637.0,104.6,104.66,104.56,104.57,70637.0
2025-05-29 13:10:00,104.59,104.61,104.41,104.47,72446.0,104.59,104.61,104.41,104.47,72446.0
2025-05-29 13:20:00,104.48,104.52,104.4,104.47,101734.0,104.48,104.52,104.4,104.47,101734.0
2025-05-29 13:30:00,104.46,104.61,104.46,104.59,90668.0,104.46,104.61,104.46,104.59,90668.0
2025-05-29 13:40:00,104.58,104.66,104.46,104.46,108202.0,104.58,104.66,104.46,104.46,108202.0
2025-05-29 13:50:00,104.46,104.65,104.46,104.59,70197.0,104.46,104.65,104.46,104.59,70197.0
2025-05-29 14:00:00,104.58,104.66,104.5,104.57,51501.0,104.58,104.66,104.5,104.57,51501.0
2025-05-29 14:10:00,104.55,104.57,104.3,104.36,210404.0,104.55,104.57,104.3,104.36,210404.0
2025-05-29 14:20:00,104.35,104.47,104.27,104.38,113979.0,104.35,104.47,104.27,104.38,113979.0
2025-05-29 14:30:00,104.39,104.57,104.38,104.56,61395.0,104.39,104.57,104.38,104.56,61395.0
2025-05-29 14:40:00,104.55,104.62,104.52,104.6,36035.0,104.55,104.62,104.52,104.6,36035.0
2025-05-29 14:50:00,104.63,104.67,104.48,104.54,37331.0,104.63,104.67,104.48,104.54,37331.0
2025-05-29 15:00:00,104.53,104.65,104.5,104.55,39652.0,104.53,104.65,104.5,104.55,39652.0
2025-05-29 15:10:00,104.56,104.56,104.42,104.49,51053.0,104.56,104.56,104.42,104.49,51053.0
2025-05-29 15:20:00,104.49,104.52,104.36,104.38,137326.0,104.49,104.52,104.36,104.38,137326.0
2025-05-29 15:30:00,104.39,104.48,104.33,104.34,119761.0,104.39,104.48,104.33,104.34,119761.0
2025-05-29 15:40:00,104.34,104.53,104.27,104.4,215724.0,104.34,104.53,104.27,104.4,215724.0
2025-05-29 15:50:00,104.42,104.52,104.28,104.51,461290.0,104.42,104.52,104.28,104.51,461290.0
2025-05-30 09:30:00,104.52,104.75,104.1,104.11,142135.0,104.52,104.75,104.1,104.11,142135.0
2025-05-30 09:40:00,104.13,104.69,104.13,104.43,64160.0,104.13,104.69,104.13,104.43,64160.0
2025-05-30 09:50:00,104.43,104.7,104.35,104.55,48379.0,104.43,104.7,104.35,104.55,48379.0
2025-05-30 10:00:00,104.59,104.85,104.56,104.81,43649.0,104.59,104.85,104.56,104.81,43649.0
2025-05-30 10:10:00,104.8,104.94,104.66,104.9,60399.0,104.8,104.94,104.66,104.9,60399.0
2025-05-30 10:20:00,104.92,104.92,104.81,104.85,26894.0,104.92,104.92,104.81,104.85,26894.0
2025-05-30 10:30:00,104.85,104.91,104.8,104.85,45190.0,104.85,104.91,104.8,104.85,45190.0
2025-05-30 10:40:00,104.84,104.93,104.8,104.93,50209.0,104.84,104.93,104.8,104.93,50209.0
2025-05-30 10:50:00,104.93,104.95,104.8,104.88,33359.0,104.93,104.95,104.8,104.88,33359.0
2025-05-30 11:00:00,104.88,105.0,104.87,104.98,83023.0,104.88,105.0,104.87,104.98,83023.0
2025-05-30 11:10:00,104.99,105.14,104.97,104.99,44176.0,104.99,105.14,104.97,104.99,44176.0
2025-05-30 11:20:00,104.98,105.0,104.84,104.97,49000.0,104.98,105.0,104.84,104.97,49000.0
2025-05-30 11:30:00,104.95,105.07,104.91,105.07,41852.0,104.95,105.07,104.91,105.07,41852.0
2025-05-30 11:40:00,105.05,105.08,104.91,105.08,94384.0,105.05,105.08,104.91,105.08,94384.0
2025-05-30 11:50:00,105.07,105.09,104.95,104.95,47707.0,105.07,105.09,104.95,104.95,47707.0
2025-05-30 12:00:00,104.96,105.05,104.89,105.03,61809.0,104.96,105.05,104.89,105.03,61809.0
2025-05-30 12:10:00,105.03,105.04,104.61,104.63,53075.0,105.03,105.04,104.61,104.63,53075.0
2025-05-30 12:20:00,104.62,104.63,104.22,104.34,48582.0,104.62,104.63,104.22,104.34,48582.0
2025-05-30 12:30:00,104.33,104.44,104.08,104.44,59920.0,104.33,104.44,104.08,104.44,59920.0
2025-05-30 12:40:00,104.44,104.46,104.22,104.3,43271.0,104.44,104.46,104.22,104.3,43271.0
2025-05-30 12:50:00,104.29,104.37,104.26,104.34,33170.0,104.29,104.37,104.26,104.34,33170.0
2025-05-30 13:00:00,104.32,104.54,104.29,104.49,81118.0,104.32,104.54,104.29,104.49,81118.0
2025-05-30 13:10:00,104.49,104.49,104.38,104.48,43093.0,104.49,104.49,104.38,104.48,43093.0
2025-05-30 13:20:00,104.48,104.54,104.38,104.53,40197.0,104.48,104.54,104.38,104.53,40197.0
2025-05-30 13:30:00,104.54,104.58,104.51,104.55,31352.0,104.54,104.58,104.51,104.55,31352.0
2025-05-30 13:40:00,104.57,104.59,104.43,104.49,52471.0,104.57,104.59,104.43,104.49,52471.0
2025-05-30 13:50:00,104.49,104.59,104.4,104.4,38410.0,104.49,104.59,104.4,104.4,38410.0
2025-05-30 14:00:00,104.41,104.72,104.4,104.7,54234.0,104.41,104.72,104.4,104.7,54234.0
2025-05-30 14:10:00,104.69,104.88,104.64,104.87,56635.0,104.69,104.88,104.64,104.87,56635.0
2025-05-30 14:20:00,104.88,104.89,104.75,104.81,43042.0,104.88,104.89,104.75,104.81,43042.0
2025-05-30 14:30:00,104.82,104.85,104.73,104.8,57819.0,104.82,104.85,104.73,104.8,57819.0
2025-05-30 14:40:00,104.8,104.81,104.68,104.79,36969.0,104.8,104.81,104.68,104.79,36969.0
2025-05-30 14:50:00,104.78,104.82,104.71,104.82,76601.0,104.78,104.82,104.71,104.82,76601.0
2025-05-30 15:00:00,104.82,105.06,104.8,104.95,77430.0,104.82,105.06,104.8,104.95,77430.0
2025-05-30 15:10:00,104.94,105.13,104.88,105.07,82939.0,104.94,105.13,104.88,105.07,82939.0
2025-05-30 15:20:00,105.07,105.12,104.94,105.12,79422.0,105.07,105.12,104.94,105.12,79422.0
2025-05-30 15:30:00,105.11,105.21,105.02,105.07,178021.0,105.11,105.21,105.02,105.07,178021.0
2025-05-30 15:40:00,105.07,105.08,104.89,105.04,206170.0,105.07,105.08,104.89,105.04,206170.0
2025-05-30 15:50:00,105.02,105.37,104.99,105.21,1118937.0,105.02,105.37,104.99,105.21,1118937.0
2025-06-02 09:30:00,104.53,105.26,103.3,103.38,247994.0,104.53,105.26,103.3,103.38,247994.0
2025-06-02 09:40:00,103.34,103.63,103.14,103.34,121786.0,103.34,103.63,103.14,103.34,121786.0
2025-06-02 09:50:00,103.33,103.33,102.88,103.05,162649.0,103.33,103.33,102.88,103.05,162649.0
2025-06-02 10:00:00,103.07,103.55,102.82,103.54,101159.0,103.07,103.55,102.82,103.54,101159.0
2025-06-02 10:10:00,103.54,103.57,103.3,103.44,98953.0,103.54,103.57,103.3,103.44,98953.0
2025-06-02 10:20:00,103.44,103.7,103.44,103.67,61313.0,103.44,103.7,103.44,103.67,61313.0
2025-06-02 10:30:00,103.67,103.93,103.67,103.86,69104.0,103.67,103.93,103.67,103.86,69104.0
2025-06-02 10:40:00,103.85,103.98,103.78,103.97,77509.0,103.85,103.98,103.78,103.97,77509.0
2025-06-02 10:50:00,103.96,104.01,103.8,103.94,50396.0,103.96,104.01,103.8,103.94,50396.0
2025-06-02 11:00:00,103.94,103.96,103.82,103.94,78500.0,103.94,103.96,103.82,103.94,78500.0
2025-06-02 11:10:00,103.93,104.07,103.87,103.98,64793.0,103.93,104.07,103.87,103.98,64793.0
2025-06-02 11:20:00,103.97,103.99,103.73,103.84,86527.0,103.97,103.99,103.73,103.84,86527.0
2025-06-02 11:30:00,103.83,103.94,103.79,103.84,44730.0,103.83,103.94,103.79,103.84,44730.0
2025-06-02 11:40:00,103.85,104.1,103.82,104.09,36470.0,103.85,104.1,103.82,104.09,36470.0
2025-06-02 11:50:00,104.08,104.16,104.03,104.09,40826.0,104.08,104.16,104.03,104.09,40826.0
2025-06-02 12:00:00,104.09,104.09,103.95,103.95,26466.0,104.09,104.09,103.95,103.95,26466.0
2025-06-02 12:10:00,103.95,103.97,103.74,103.8,39452.0,103.95,103.97,103.74,103.8,39452.0
2025-06-02 12:20:00,103.78,103.78,103.5,103.61,39274.0,103.78,103.78,103.5,103.61,39274.0
2025-06-02 12:30:00,103.6,103.66,103.42,103.43,48892.0,103.6,103.66,103.42,103.43,48892.0
2025-06-02 12:40:00,103.44,103.64,103.43,103.59,56251.0,103.44,103.64,103.43,103.59,56251.0
2025-06-02 12:50:00,103.6,103.73,103.59,103.7,27010.0,103.6,103.73,103.59,103.7,27010.0
2025-06-02 13:00:00,103.71,103.87,103.7,103.85,27752.0,103.71,103.87,103.7,103.85,27752.0
2025-06-02 13:10:00,103.87,103.87,103.65,103.66,28588.0,103.87,103.87,103.65,103.66,28588.0
2025-06-02 13:20:00,103.66,103.72,103.58,103.62,27424.0,103.66,103.72,103.58,103.62,27424.0
2025-06-02 13:30:00,103.61,103.71,103.61,103.69,27371.0,103.61,103.71,103.61,103.69,27371.0
2025-06-02 13:40:00,103.69,103.74,103.63,103.64,32278.0,103.69,103.74,103.63,103.64,32278.0
2025-06-02 13:50:00,103.64,103.75,103.6,103.75,45681.0,103.64,103.75,103.6,103.75,45681.0
2025-06-02 14:00:00,103.75,103.88,103.74,103.84,26532.0,103.75,103.88,103.74,103.84,26532.0
2025-06-02 14:10:00,103.85,103.98,103.79,103.91,37777.0,103.85,103.98,103.79,103.91,37777.0
2025-06-02 14:20:00,103.9,104.06,103.9,103.96,43418.0,103.9,104.06,103.9,103.96,43418.0
2025-06-02 14:30:00,103.97,104.12,103.96,104.04,51787.0,103.97,104.12,103.96,104.04,51787.0
2025-06-02 14:40:00,104.03,104.07,103.99,104.0,33278.0,104.03,104.07,103.99,104.0,33278.0
2025-06-02 14:50:00,103.99,104.17,103.98,104.17,24819.0,103.99,104.17,103.98,104.17,24819.0
2025-06-02 15:00:00,104.18,104.23,104.14,104.18,36619.0,104.18,104.23,104.14,104.18,36619.0
2025-06-02 15:10:00,104.18,104.19,104.01,104.08,48158.0,104.18,104.19,104.01,104.08,48158.0
2025-06-02 15:20:00,104.07,104.21,104.06,104.15,52610.0,104.07,104.21,104.06,104.15,52610.0
2025-06-02 15:30:00,104.16,104.16,104.06,104.06,69932.0,104.16,104.16,104.06,104.06,69932.0
2025-06-02 15:40:00,104.06,104.11,104.04,104.05,90901.0,104.06,104.11,104.04,104.05,90901.0
2025-06-02 15:50:00,104.05,104.23,104.03,104.22,338019.0,104.05,104.23,104.03,104.22,338019.0
2025-06-03 09:30:00,104.0,104.2,103.59,103.69,190596.0,104.0,104.2,103.59,103.69,190596.0
2025-06-03 09:40:00,103.71,103.88,103.62,103.62,95153.0,103.71,103.88,103.62,103.62,95153.0
2025-06-03 09:50:00,103.61,103.65,102.67,102.81,142061.0,103.61,103.65,102.67,102.81,142061.0
2025-06-03 10:00:00,102.83,103.0,102.59,102.81,132121.0,102.83,103.0,102.59,102.81,132121.0
2025-06-03 10:10:00,102.8,102.93,102.72,102.72,77913.0,102.8,102.93,102.72,102.72,77913.0
2025-06-03 10:20:00,102.75,102.78,102.38,102.77,134826.0,102.75,102.78,102.38,102.77,134826.0
2025-06-03 10:30:00,102.76,102.81,102.45,102.55,222976.0,102.76,102.81,102.45,102.55,222976.0
2025-06-03 10:40:00,102.56,102.73,102.44,102.6,90642.0,102.56,102.73,102.44,102.6,90642.0
2025-06-03 10:50:00,102.57,102.6,102.35,102.46,71631.0,102.57,102.6,102.35,102.46,71631.0
2025-06-03 11:00:00,102.47,102.55,102.32,102.46,121376.0,102.47,102.55,102.32,102.46,121376.0
2025-06-03 11:10:00,102.48,102.64,102.37,102.53,71746.0,102.48,102.64,102.37,102.53,71746.0
2025-06-03 11:20:00,102.53,102.74,102.51,102.68,81209.0,102.53,102.74,102.51,102.68,81209.0
2025-06-03 11:30:00,102.67,102.74,102.56,102.73,60708.0,102.67,102.74,102.56,102.73,60708.0
2025-06-03 11:40:00,102.73,102.96,102.71,102.93,39498.0,102.73,102.96,102.71,102.93,39498.0
2025-06-03 11:50:00,102.93,103.05,102.83,102.92,71680.0,102.93,103.05,102.83,102.92,71680.0
2025-06-03 12:00:00,102.92,103.02,102.86,103.02,73482.0,102.92,103.02,102.86,103.02,73482.0
2025-06-03 12:10:00,103.02,103.11,102.94,103.02,57778.0,103.02,103.11,102.94,103.02,57778.0
2025-06-03 12:20:00,103.02,103.02,102.87,102.91,58217.0,103.02,103.02,102.87,102.91,58217.0
2025-06-03 12:30:00,102.91,103.08,102.9,102.98,85167.0,102.91,103.08,102.9,102.98,85167.0
2025-06-03 12:40:00,102.98,103.05,102.95,103.0,64799.0,102.98,103.05,102.95,103.0,64799.0
2025-06-03 12:50:00,103.01,103.12,103.0,103.01,84702.0,103.01,103.12,103.0,103.01,84702.0
2025-06-03 13:00:00,103.02,103.18,103.01,103.11,69702.0,103.02,103.18,103.01,103.11,69702.0
2025-06-03 13:10:00,103.12,103.17,103.09,103.09,62602.0,103.12,103.17,103.09,103.09,62602.0
2025-06-03 13:20:00,103.1,103.2,103.07,103.09,55928.0,103.1,103.2,103.07,103.09,55928.0
2025-06-03 13:30:00,103.09,103.16,103.06,103.14,63449.0,103.09,103.16,103.06,103.14,63449.0
2025-06-03 13:40:00,103.15,103.23,103.13,103.13,81018.0,103.15,103.23,103.13,103.13,81018.0
2025-06-03 13:50:00,103.12,103.17,103.05,103.1,88088.0,103.12,103.17,103.05,103.1,88088.0
2025-06-03 14:00:00,103.09,103.12,102.91,103.02,77894.0,103.09,103.12,102.91,103.02,77894.0
2025-06-03 14:10:00,103.02,103.1,102.94,103.09,100269.0,103.02,103.1,102.94,103.09,100269.0
2025-06-03 14:20:00,103.1,103.2,103.09,103.19,66215.0,103.1,103.2,103.09,103.19,66215.0
2025-06-03 14:30:00,103.18,103.26,103.15,103.17,63443.0,103.18,103.26,103.15,103.17,63443.0
2025-06-03 14:40:00,103.17,103.25,103.15,103.24,59372.0,103.17,103.25,103.15,103.24,59372.0
2025-06-03 14:50:00,103.24,103.29,103.2,103.29,61431.0,103.24,103.29,103.2,103.29,61431.0
2025-06-03 15:00:00,103.29,103.29,103.07,103.08,101654.0,103.29,103.29,103.07,103.08,101654.0
2025-06-03 15:10:00,103.09,103.09,102.98,102.98,118306.0,103.09,103.09,102.98,102.98,118306.0
2025-06-03 15:20:00,102.98,103.01,102.89,103.0,213235.0,102.98,103.01,102.89,103.0,213235.0
2025-06-03 15:30:00,103.01,103.16,102.97,103.07,263414.0,103.01,103.16,102.97,103.07,263414.0
2025-06-03 15:40:00,103.07,103.07,102.88,103.0,273628.0,103.07,103.07,102.88,103.0,273628.0
2025-06-03 15:50:00,102.99,103.2,102.93,103.07,838948.0,102.99,103.2,102.93,103.07,838948.0
2025-06-04 09:30:00,103.17,103.45,102.43,102.7,182516.0,103.17,103.45,102.43,102.7,182516.0
2025-06-04 09:40:00,102.71,102.89,102.57,102.86,78661.0,102.71,102.89,102.57,102.86,78661.0
2025-06-04 09:50:00,102.86,102.97,102.76,102.92,97246.0,102.86,102.97,102.76,102.92,97246.0
2025-06-04 10:00:00,102.92,103.02,102.81,102.81,89403.0,102.92,103.02,102.81,102.81,89403.0
2025-06-04 10:10:00,102.84,103.03,102.84,103.03,65537.0,102.84,103.03,102.84,103.03,65537.0
2025-06-04 10:20:00,103.04,103.23,103.03,103.19,68639.0,103.04,103.23,103.03,103.19,68639.0
2025-06-04 10:30:00,103.17,103.28,103.13,103.23,51835.0,103.17,103.28,103.13,103.23,51835.0
2025-06-04 10:40:00,103.23,103.35,103.19,103.35,35999.0,103.23,103.35,103.19,103.35,35999.0
2025-06-04 10:50:00,103.36,103.37,103.16,103.23,37813.0,103.36,103.37,103.16,103.23,37813.0
2025-06-04 11:00:00,103.24,103.49,103.23,103.46,50844.0,103.24,103.49,103.23,103.46,50844.0
2025-06-04 11:10:00,103.45,103.45,103.27,103.32,40460.0,103.45,103.45,103.27,103.32,40460.0
2025-06-04 11:20:00,103.33,103.36,103.07,103.12,74958.0,103.33,103.36,103.07,103.12,74958.0
2025-06-04 11:30:00,103.12,103.22,103.06,103.12,28382.0,103.12,103.22,103.06,103.12,28382.0
2025-06-04 11:40:00,103.12,103.28,103.06,103.28,38433.0,103.12,103.28,103.06,103.28,38433.0
2025-06-04 11:50:00,103.28,103.32,103.25,103.27,38055.0,103.28,103.32,103.25,103.27,38055.0
2025-06-04 12:00:00,103.25,103.27,103.19,103.2,39321.0,103.25,103.27,103.19,103.2,39321.0
2025-06-04 12:10:00,103.19,103.21,103.08,103.13,65491.0,103.19,103.21,103.08,103.13,65491.0
2025-06-04 12:20:00,103.12,103.12,102.96,102.98,49745.0,103.12,103.12,102.96,102.98,49745.0
2025-06-04 12:30:00,102.98,103.12,102.96,103.0,39723.0,102.98,103.12,102.96,103.0,39723.0
2025-06-04 12:40:00,102.99,103.18,102.99,103.17,19256.0,102.99,103.18,102.99,103.17,19256.0
2025-06-04 12:50:00,103.17,103.26,103.13,103.25,30349.0,103.17,103.26,103.13,103.25,30349.0
2025-06-04 13:00:00,103.25,103.27,103.18,103.21,49548.0,103.25,103.27,103.18,103.21,49548.0
2025-06-04 13:10:00,103.2,103.25,103.16,103.17,44500.0,103.2,103.25,103.16,103.17,44500.0
2025-06-04 13:20:00,103.17,103.19,103.12,103.17,28064.0,103.17,103.19,103.12,103.17,28064.0
2025-06-04 13:30:00,103.17,103.25,103.13,103.21,18900.0,103.17,103.25,103.13,103.21,18900.0
2025-06-04 13:40:00,103.21,103.22,103.14,103.2,17292.0,103.21,103.22,103.14,103.2,17292.0
2025-06-04 13:50:00,103.22,103.24,103.1,103.14,17646.0,103.22,103.24,103.1,103.14,17646.0
2025-06-04 14:00:00,103.14,103.17,103.08,103.1,44641.0,103.14,103.17,103.08,103.1,44641.0
2025-06-04 14:10:00,103.1,103.17,103.08,103.15,15704.0,103.1,103.17,103.08,103.15,15704.0
2025-06-04 14:20:00,103.15,103.17,103.09,103.12,39546.0,103.15,103.17,103.09,103.12,39546.0
2025-06-04 14:30:00,103.12,103.13,103.03,103.07,50644.0,103.12,103.13,103.03,103.07,50644.0
2025-06-04 14:40:00,103.08,103.1,102.96,102.99,28520.0,103.08,103.1,102.96,102.99,28520.0
2025-06-04 14:50:00,102.98,102.99,102.86,102.92,36500.0,102.98,102.99,102.86,102.92,36500.0
2025-06-04 15:00:00,102.9,102.99,102.83,102.84,34677.0,102.9,102.99,102.83,102.84,34677.0
2025-06-04 15:10:00,102.83,102.87,102.73,102.76,50382.0,102.83,102.87,102.73,102.76,50382.0
2025-06-04 15:20:00,102.76,102.77,102.68,102.75,57498.0,102.76,102.77,102.68,102.75,57498.0
2025-06-04 15:30:00,102.75,102.83,102.66,102.67,60805.0,102.75,102.83,102.66,102.67,60805.0
2025-06-04 15:40:00,102.67,102.69,102.57,102.67,123579.0,102.67,102.69,102.57,102.67,123579.0
2025-06-04 15:50:00,102.66,102.74,102.4,102.42,512592.0,102.66,102.74,102.4,102.42,512592.0
2025-06-05 09:30:00,102.96,103.18,102.27,102.37,123276.0,102.96,103.18,102.27,102.37,123276.0
2025-06-05 09:40:00,102.33,102.45,102.13,102.44,74379.0,102.33,102.45,102.13,102.44,74379.0
2025-06-05 09:50:00,102.44,102.58,102.32,102.52,67512.0,102.44,102.58,102.32,102.52,67512.0
2025-06-05 10:00:00,102.5,102.72,102.49,102.63,50709.0,102.5,102.72,102.49,102.63,50709.0
2025-06-05 10:10:00,102.65,102.74,102.59,102.62,58627.0,102.65,102.74,102.59,102.62,58627.0
2025-06-05 10:20:00,102.61,102.68,102.42,102.48,189381.0,102.61,102.68,102.42,102.48,189381.0
2025-06-05 10:30:00,102.49,102.57,102.16,102.37,510303.0,102.49,102.57,102.16,102.37,510303.0
2025-06-05 10:40:00,102.37,102.54,102.23,102.32,818770.0,102.37,102.54,102.23,102.32,818770.0
2025-06-05 10:50:00,102.34,102.45,102.27,102.44,54529.0,102.34,102.45,102.27,102.44,54529.0
2025-06-05 11:00:00,102.44,102.61,102.43,102.59,149725.0,102.44,102.61,102.43,102.59,149725.0
2025-06-05 11:10:00,102.59,102.83,102.58,102.78,166037.0,102.59,102.83,102.58,102.78,166037.0
2025-06-05 11:20:00,102.78,102.89,102.77,102.8,78386.0,102.78,102.89,102.77,102.8,78386.0
2025-06-05 11:30:00,102.8,102.9,102.73,102.77,84497.0,102.8,102.9,102.73,102.77,84497.0
2025-06-05 11:40:00,102.78,102.79,102.5,102.55,123920.0,102.78,102.79,102.5,102.55,123920.0
2025-06-05 11:50:00,102.56,102.7,102.55,102.62,126284.0,102.56,102.7,102.55,102.62,126284.0
2025-06-05 12:00:00,102.61,102.73,102.6,102.64,79691.0,102.61,102.73,102.6,102.64,79691.0
2025-06-05 12:10:00,102.64,102.66,102.51,102.59,98323.0,102.64,102.66,102.51,102.59,98323.0
2025-06-05 12:20:00,102.59,102.71,102.5,102.69,212083.0,102.59,102.71,102.5,102.69,212083.0
2025-06-05 12:30:00,102.69,102.76,102.65,102.69,48525.0,102.69,102.76,102.65,102.69,48525.0
2025-06-05 12:40:00,102.69,102.76,102.47,102.57,57264.0,102.69,102.76,102.47,102.57,57264.0
2025-06-05 12:50:00,102.56,102.64,102.47,102.51,84567.0,102.56,102.64,102.47,102.51,84567.0
2025-06-05 13:00:00,102.49,102.69,102.44,102.68,54264.0,102.49,102.69,102.44,102.68,54264.0
2025-06-05 13:10:00,102.67,102.82,102.66,102.78,53688.0,102.67,102.82,102.66,102.78,53688.0
2025-06-05 13:20:00,102.77,102.94,102.77,102.93,92229.0,102.77,102.94,102.77,102.93,92229.0
2025-06-05 13:30:00,102.93,103.02,102.89,102.98,54866.0,102.93,103.02,102.89,102.98,54866.0
2025-06-05 13:40:00,102.98,103.19,102.98,103.13,73107.0,102.98,103.19,102.98,103.13,73107.0
2025-06-05 13:50:00,103.13,103.16,102.96,102.96,64094.0,103.13,103.16,102.96,102.96,64094.0
2025-06-05 14:00:00,102.97,102.99,102.81,102.88,78953.0,102.97,102.99,102.81,102.88,78953.0
2025-06-05 14:10:00,102.87,102.97,102.7,102.91,75732.0,102.87,102.97,102.7,102.91,75732.0
2025-06-05 14:20:00,102.92,103.04,102.89,102.98,85985.0,102.92,103.04,102.89,102.98,85985.0
2025-06-05 14:30:00,102.98,103.12,102.93,103.09,56338.0,102.98,103.12,102.93,103.09,56338.0
2025-06-05 14:40:00,103.11,103.14,103.04,103.12,35297.0,103.11,103.14,103.04,103.12,35297.0
2025-06-05 14:50:00,103.12,103.16,103.06,103.09,58014.0,103.12,103.16,103.06,103.09,58014.0
2025-06-05 15:00:00,103.1,103.22,103.04,103.17,50348.0,103.1,103.22,103.04,103.17,50348.0
2025-06-05 15:10:00,103.17,103.18,102.75,102.85,84196.0,103.17,103.18,102.75,102.85,84196.0
2025-06-05 15:20:00,102.84,102.88,102.66,102.74,117386.0,102.84,102.88,102.66,102.74,117386.0
2025-06-05 15:30:00,102.74,103.24,102.74,103.15,214293.0,102.74,103.24,102.74,103.15,214293.0
2025-06-05 15:40:00,103.16,103.23,103.05,103.15,152392.0,103.16,103.23,103.05,103.15,152392.0
2025-06-05 15:50:00,103.13,103.16,102.61,102.82,576800.0,103.13,103.16,102.61,102.82,576800.0
2025-06-06 09:30:00,103.05,105.78,102.76,103.17,255418.0,103.05,105.78,102.76,103.17,255418.0
2025-06-06 09:40:00,103.15,103.58,103.05,103.37,206106.0,103.15,103.58,103.05,103.37,206106.0
2025-06-06 09:50:00,103.39,103.42,102.93,103.07,87804.0,103.39,103.42,102.93,103.07,87804.0
2025-06-06 10:00:00,103.08,103.1,102.81,102.86,69286.0,103.08,103.1,102.81,102.86,69286.0
2025-06-06 10:10:00,102.85,102.95,102.68,102.73,69282.0,102.85,102.95,102.68,102.73,69282.0
2025-06-06 10:20:00,102.71,102.88,102.67,102.73,90323.0,102.71,102.88,102.67,102.73,90323.0
2025-06-06 10:30:00,102.72,102.72,102.45,102.57,109095.0,102.72,102.72,102.45,102.57,109095.0
2025-06-06 10:40:00,102.57,102.78,102.56,102.72,53592.0,102.57,102.78,102.56,102.72,53592.0
2025-06-06 10:50:00,102.7,102.78,102.58,102.62,63500.0,102.7,102.78,102.58,102.62,63500.0
2025-06-06 11:00:00,102.63,102.77,102.58,102.69,55607.0,102.63,102.77,102.58,102.69,55607.0
2025-06-06 11:10:00,102.7,102.75,102.35,102.37,72370.0,102.7,102.75,102.35,102.37,72370.0
2025-06-06 11:20:00,102.35,102.52,102.3,102.45,58418.0,102.35,102.52,102.3,102.45,58418.0
2025-06-06 11:30:00,102.46,102.5,102.35,102.37,35952.0,102.46,102.5,102.35,102.37,35952.0
2025-06-06 11:40:00,102.37,102.43,102.3,102.32,76600.0,102.37,102.43,102.3,102.32,76600.0
2025-06-06 11:50:00,102.32,102.34,102.14,102.17,82904.0,102.32,102.34,102.14,102.17,82904.0
2025-06-06 12:00:00,102.15,102.18,102.09,102.14,103592.0,102.15,102.18,102.09,102.14,103592.0
2025-06-06 12:10:00,102.14,102.17,101.58,101.73,688420.0,102.14,102.17,101.58,101.73,688420.0
2025-06-06 12:20:00,101.73,101.79,101.62,101.76,162791.0,101.73,101.79,101.62,101.76,162791.0
2025-06-06 12:30:00,101.78,101.87,101.46,101.49,108422.0,101.78,101.87,101.46,101.49,108422.0
2025-06-06 12:40:00,101.48,101.53,101.09,101.12,237898.0,101.48,101.53,101.09,101.12,237898.0
2025-06-06 12:50:00,101.12,101.34,100.96,101.33,235955.0,101.12,101.34,100.96,101.33,235955.0
2025-06-06 13:00:00,101.31,101.56,101.26,101.28,64011.0,101.31,101.56,101.26,101.28,64011.0
2025-06-06 13:10:00,101.28,101.37,101.23,101.36,85902.0,101.28,101.37,101.23,101.36,85902.0
2025-06-06 13:20:00,101.34,101.41,100.98,101.06,336048.0,101.34,101.41,100.98,101.06,336048.0
2025-06-06 13:30:00,101.06,101.28,101.01,101.22,118561.0,101.06,101.28,101.01,101.22,118561.0
2025-06-06 13:40:00,101.23,101.38,101.23,101.33,117620.0,101.23,101.38,101.23,101.33,117620.0
2025-06-06 13:50:00,101.32,101.56,101.22,101.53,264518.0,101.32,101.56,101.22,101.53,264518.0
2025-06-06 14:00:00,101.54,101.95,101.52,101.88,82766.0,101.54,101.95,101.52,101.88,82766.0
2025-06-06 14:10:00,101.87,102.1,101.77,102.04,401368.0,101.87,102.1,101.77,102.04,401368.0
2025-06-06 14:20:00,102.05,102.05,101.9,101.94,59558.0,102.05,102.05,101.9,101.94,59558.0
2025-06-06 14:30:00,101.94,102.17,101.94,102.1,180231.0,101.94,102.17,101.94,102.1,180231.0
2025-06-06 14:40:00,102.12,102.12,101.98,102.02,87854.0,102.12,102.12,101.98,102.02,87854.0
2025-06-06 14:50:00,102.01,102.09,101.96,102.03,54021.0,102.01,102.09,101.96,102.03,54021.0
2025-06-06 15:00:00,102.02,102.1,101.98,102.01,63690.0,102.02,102.1,101.98,102.01,63690.0
2025-06-06 15:10:00,102.01,102.03,101.89,101.94,73182.0,102.01,102.03,101.89,101.94,73182.0
2025-06-06 15:20:00,101.94,102.0,101.89,101.92,83639.0,101.94,102.0,101.89,101.92,83639.0
2025-06-06 15:30:00,101.93,102.13,101.92,102.03,248405.0,101.93,102.13,101.92,102.03,248405.0
2025-06-06 15:40:00,102.02,102.12,101.96,102.02,136872.0,102.02,102.12,101.96,102.02,136872.0
2025-06-06 15:50:00,102.03,102.13,102.0,102.04,491981.0,102.03,102.13,102.0,102.04,491981.0
2025-06-09 09:30:00,101.46,101.54,99.62,100.2,202552.0,101.46,101.54,99.62,100.2,202552.0
2025-06-09 09:40:00,100.15,100.91,100.12,100.74,119932.0,100.15,100.91,100.12,100.74,119932.0
2025-06-09 09:50:00,100.74,100.76,100.18,100.23,138272.0,100.74,100.76,100.18,100.23,138272.0
2025-06-09 10:00:00,100.24,100.41,99.96,100.12,141215.0,100.24,100.41,99.96,100.12,141215.0
2025-06-09 10:10:00,100.12,100.54,100.1,100.51,83958.0,100.12,100.54,100.1,100.51,83958.0
2025-06-09 10:20:00,100.51,100.66,100.46,100.64,126869.0,100.51,100.66,100.46,100.64,126869.0
2025-06-09 10:30:00,100.64,100.72,100.38,100.48,124065.0,100.64,100.72,100.38,100.48,124065.0
2025-06-09 10:40:00,100.48,100.49,100.18,100.37,170964.0,100.48,100.49,100.18,100.37,170964.0
2025-06-09 10:50:00,100.36,100.67,100.34,100.53,122456.0,100.36,100.67,100.34,100.53,122456.0
2025-06-09 11:00:00,100.53,100.56,100.38,100.48,94117.0,100.53,100.56,100.38,100.48,94117.0
2025-06-09 11:10:00,100.48,100.63,100.39,100.6,119755.0,100.48,100.63,100.39,100.6,119755.0
2025-06-09 11:20:00,100.61,100.74,100.53,100.74,88493.0,100.61,100.74,100.53,100.74,88493.0
2025-06-09 11:30:00,100.75,100.8,100.65,100.69,75438.0,100.75,100.8,100.65,100.69,75438.0
2025-06-09 11:40:00,100.7,100.88,100.68,100.78,46875.0,100.7,100.88,100.68,100.78,46875.0
2025-06-09 11:50:00,100.78,100.9,100.73,100.89,43771.0,100.78,100.9,100.73,100.89,43771.0
2025-06-09 12:00:00,100.89,100.94,100.86,100.94,40780.0,100.89,100.94,100.86,100.94,40780.0
2025-06-09 12:10:00,100.94,101.0,100.85,100.9,49943.0,100.94,101.0,100.85,100.9,49943.0
2025-06-09 12:20:00,100.9,101.03,100.87,100.98,59563.0,100.9,101.03,100.87,100.98,59563.0
2025-06-09 12:30:00,100.97,101.01,100.91,100.94,37312.0,100.97,101.01,100.91,100.94,37312.0
2025-06-09 12:40:00,100.94,101.1,100.9,101.04,66299.0,100.94,101.1,100.9,101.04,66299.0
2025-06-09 12:50:00,101.04,101.11,100.83,100.85,54857.0,101.04,101.11,100.83,100.85,54857.0
2025-06-09 13:00:00,100.85,100.93,100.84,100.87,63813.0,100.85,100.93,100.84,100.87,63813.0
2025-06-09 13:10:00,100.87,101.02,100.86,100.91,57917.0,100.87,101.02,100.86,100.91,57917.0
2025-06-09 13:20:00,100.91,101.04,100.9,101.03,76120.0,100.91,101.04,100.9,101.03,76120.0
2025-06-09 13:30:00,101.03,101.04,100.88,100.89,60884.0,101.03,101.04,100.88,100.89,60884.0
2025-06-09 13:40:00,100.88,100.88,100.7,100.71,62659.0,100.88,100.88,100.7,100.71,62659.0
2025-06-09 13:50:00,100.71,100.71,100.54,100.66,57539.0,100.71,100.71,100.54,100.66,57539.0
2025-06-09 14:00:00,100.63,100.78,100.57,100.74,70884.0,100.63,100.78,100.57,100.74,70884.0
2025-06-09 14:10:00,100.74,100.82,100.65,100.68,63232.0,100.74,100.82,100.65,100.68,63232.0
2025-06-09 14:20:00,100.68,100.74,100.66,100.67,40920.0,100.68,100.74,100.66,100.67,40920.0
2025-06-09 14:30:00,100.67,100.73,100.63,100.64,98411.0,100.67,100.73,100.63,100.64,98411.0
2025-06-09 14:40:00,100.65,100.67,100.58,100.66,44876.0,100.65,100.67,100.58,100.66,44876.0
2025-06-09 14:50:00,100.66,100.66,100.56,100.59,47706.0,100.66,100.66,100.56,100.59,47706.0
2025-06-09 15:00:00,100.59,100.59,100.46,100.47,104791.0,100.59,100.59,100.46,100.47,104791.0
2025-06-09 15:10:00,100.47,100.55,100.44,100.51,107774.0,100.47,100.55,100.44,100.51,107774.0
2025-06-09 15:20:00,100.51,100.57,100.43,100.48,140504.0,100.51,100.57,100.43,100.48,140504.0
2025-06-09 15:30:00,100.48,100.58,100.33,100.34,198860.0,100.48,100.58,100.33,100.34,198860.0
2025-06-09 15:40:00,100.34,100.36,100.15,100.23,261369.0,100.34,100.36,100.15,100.23,261369.0
2025-06-09 15:50:00,100.24,100.26,99.97,100.04,956706.0,100.24,100.26,99.97,100.04,956706.0
2025-06-10 09:30:00,100.24,100.46,99.95,100.22,168560.0,100.24,100.46,99.95,100.22,168560.0
2025-06-10 09:40:00,100.21,100.33,99.9,99.9,116204.0,100.21,100.33,99.9,99.9,116204.0
2025-06-10 09:50:00,99.92,100.05,99.62,99.83,89279.0,99.92,100.05,99.62,99.83,89279.0
2025-06-10 10:00:00,99.85,99.95,99.67,99.88,118039.0,99.85,99.95,99.67,99.88,118039.0
2025-06-10 10:10:00,99.88,100.13,99.76,100.08,55111.0,99.88,100.13,99.76,100.08,55111.0
2025-06-10 10:20:00,100.1,100.17,99.99,100.02,45985.0,100.1,100.17,99.99,100.02,45985.0
2025-06-10 10:30:00,100.04,100.08,99.92,100.01,74378.0,100.04,100.08,99.92,100.01,74378.0
2025-06-10 10:40:00,100.04,100.07,99.67,99.7,77220.0,100.04,100.07,99.67,99.7,77220.0
2025-06-10 10:50:00,99.69,99.77,99.34,99.4,135711.0,99.69,99.77,99.34,99.4,135711.0
2025-06-10 11:00:00,99.36,99.58,99.34,99.42,107440.0,99.36,99.58,99.34,99.42,107440.0
2025-06-10 11:10:00,99.4,99.5,99.01,99.01,99269.0,99.4,99.5,99.01,99.01,99269.0
2025-06-10 11:20:00,99.01,99.44,98.99,99.38,108520.0,99.01,99.44,98.99,99.38,108520.0
2025-06-10 11:30:00,99.38,99.46,99.18,99.33,80932.0,99.38,99.46,99.18,99.33,80932.0
2025-06-10 11:40:00,99.34,99.37,99.25,99.28,47414.0,99.34,99.37,99.25,99.28,47414.0
2025-06-10 11:50:00,99.27,99.37,99.18,99.23,142008.0,99.27,99.37,99.18,99.23,142008.0
2025-06-10 12:00:00,99.23,99.3,99.17,99.25,90262.0,99.23,99.3,99.17,99.25,90262.0
2025-06-10 12:10:00,99.25,99.26,99.06,99.12,51714.0,99.25,99.26,99.06,99.12,51714.0
2025-06-10 12:20:00,99.11,99.17,99.04,99.12,78048.0,99.11,99.17,99.04,99.12,78048.0
2025-06-10 12:30:00,99.11,99.26,99.1,99.25,51352.0,99.11,99.26,99.1,99.25,51352.0
2025-06-10 12:40:00,99.24,99.31,99.15,99.31,41195.0,99.24,99.31,99.15,99.31,41195.0
2025-06-10 12:50:00,99.3,99.35,99.25,99.3,45778.0,99.3,99.35,99.25,99.3,45778.0
2025-06-10 13:00:00,99.3,99.32,99.22,99.32,33449.0,99.3,99.32,99.22,99.32,33449.0
2025-06-10 13:10:00,99.32,99.43,99.26,99.32,45108.0,99.32,99.43,99.26,99.32,45108.0
2025-06-10 13:20:00,99.32,99.34,99.27,99.32,34770.0,99.32,99.34,99.27,99.32,34770.0
2025-06-10 13:30:00,99.31,99.4,99.28,99.4,69989.0,99.31,99.4,99.28,99.4,69989.0
2025-06-10 13:40:00,99.39,99.42,99.25,99.31,69662.0,99.39,99.42,99.25,99.31,69662.0
2025-06-10 13:50:00,99.32,99.45,99.29,99.37,165999.0,99.32,99.45,99.29,99.37,165999.0
2025-06-10 14:00:00,99.38,99.43,99.2,99.43,77820.0,99.38,99.43,99.2,99.43,77820.0
2025-06-10 14:10:00,99.43,99.45,99.32,99.43,53343.0,99.43,99.45,99.32,99.43,53343.0
2025-06-10 14:20:00,99.43,99.48,99.38,99.42,52363.0,99.43,99.48,99.38,99.42,52363.0
2025-06-10 14:30:00,99.42,99.45,99.36,99.44,52008.0,99.42,99.45,99.36,99.44,52008.0
2025-06-10 14:40:00,99.44,99.5,99.4,99.4,83468.0,99.44,99.5,99.4,99.4,83468.0
2025-06-10 14:50:00,99.4,99.51,99.37,99.47,60276.0,99.4,99.51,99.37,99.47,60276.0
2025-06-10 15:00:00,99.48,99.64,99.48,99.57,42656.0,99.48,99.64,99.48,99.57,42656.0
2025-06-10 15:10:00,99.56,99.57,99.42,99.49,80997.0,99.56,99.57,99.42,99.49,80997.0
2025-06-10 15:20:00,99.5,99.54,99.44,99.44,66863.0,99.5,99.54,99.44,99.44,66863.0
2025-06-10 15:30:00,99.45,99.46,99.33,99.38,85230.0,99.45,99.46,99.33,99.38,85230.0
2025-06-10 15:40:00,99.38,99.4,99.12,99.14,100129.0,99.38,99.4,99.12,99.14,100129.0
2025-06-10 15:50:00,99.14,99.4,99.08,99.34,1043258.0,99.14,99.4,99.08,99.34,1043258.0
2025-06-11 09:30:00,99.16,99.47,98.78,99.34,170090.0,99.16,99.47,98.78,99.34,170090.0
2025-06-11 09:40:00,99.34,99.44,98.83,98.99,136206.0,99.34,99.44,98.83,98.99,136206.0
2025-06-11 09:50:00,99.0,99.19,98.87,99.19,141563.0,99.0,99.19,98.87,99.19,141563.0
2025-06-11 10:00:00,99.18,99.55,99.18,99.5,87525.0,99.18,99.55,99.18,99.5,87525.0
2025-06-11 10:10:00,99.53,99.67,99.39,99.62,54339.0,99.53,99.67,99.39,99.62,54339.0
2025-06-11 10:20:00,99.64,99.64,99.42,99.5,63307.0,99.64,99.64,99.42,99.5,63307.0
2025-06-11 10:30:00,99.51,99.55,99.37,99.43,64647.0,99.51,99.55,99.37,99.43,64647.0
2025-06-11 10:40:00,99.42,99.46,99.31,99.33,73016.0,99.42,99.46,99.31,99.33,73016.0
2025-06-11 10:50:00,99.33,99.42,99.29,99.31,77873.0,99.33,99.42,99.29,99.31,77873.0
2025-06-11 11:00:00,99.31,99.62,99.25,99.61,233904.0,99.31,99.62,99.25,99.61,233904.0
2025-06-11 11:10:00,99.59,99.82,99.59,99.72,116213.0,99.59,99.82,99.59,99.72,116213.0
2025-06-11 11:20:00,99.71,99.71,99.54,99.65,51016.0,99.71,99.71,99.54,99.65,51016.0
2025-06-11 11:30:00,99.63,99.67,99.51,99.52,61989.0,99.63,99.67,99.51,99.52,61989.0
2025-06-11 11:40:00,99.51,99.63,99.5,99.58,60906.0,99.51,99.63,99.5,99.58,60906.0
2025-06-11 11:50:00,99.59,99.67,99.56,99.59,51864.0,99.59,99.67,99.56,99.59,51864.0
2025-06-11 12:00:00,99.6,99.6,99.4,99.52,43581.0,99.6,99.6,99.4,99.52,43581.0
2025-06-11 12:10:00,99.52,99.58,99.45,99.48,99184.0,99.52,99.58,99.45,99.48,99184.0
2025-06-11 12:20:00,99.49,99.69,99.48,99.68,88224.0,99.49,99.69,99.48,99.68,88224.0
2025-06-11 12:30:00,99.71,99.77,99.56,99.63,38871.0,99.71,99.77,99.56,99.63,38871.0
2025-06-11 12:40:00,99.63,99.76,99.61,99.73,34249.0,99.63,99.76,99.61,99.73,34249.0
2025-06-11 12:50:00,99.74,99.79,99.65,99.67,36294.0,99.74,99.79,99.65,99.67,36294.0
2025-06-11 13:00:00,99.66,99.78,99.65,99.73,67889.0,99.66,99.78,99.65,99.73,67889.0
2025-06-11 13:10:00,99.73,99.75,99.63,99.65,39860.0,99.73,99.75,99.63,99.65,39860.0
2025-06-11 13:20:00,99.65,99.76,99.64,99.73,38554.0,99.65,99.76,99.64,99.73,38554.0
2025-06-11 13:30:00,99.74,99.79,99.64,99.79,151133.0,99.74,99.79,99.64,99.79,151133.0
2025-06-11 13:40:00,99.79,99.83,99.69,99.8,112842.0,99.79,99.83,99.69,99.8,112842.0
2025-06-11 13:50:00,99.79,99.9,99.74,99.81,81373.0,99.79,99.9,99.74,99.81,81373.0
2025-06-11 14:00:00,99.81,100.08,99.77,100.05,373573.0,99.81,100.08,99.77,100.05,373573.0
2025-06-11 14:10:00,100.03,100.03,99.61,99.75,118023.0,100.03,100.03,99.61,99.75,118023.0
2025-06-11 14:20:00,99.74,99.86,99.66,99.76,47323.0,99.74,99.86,99.66,99.76,47323.0
2025-06-11 14:30:00,99.75,99.82,99.61,99.78,58557.0,99.75,99.82,99.61,99.78,58557.0
2025-06-11 14:40:00,99.78,99.83,99.65,99.65,94634.0,99.78,99.83,99.65,99.65,94634.0
2025-06-11 14:50:00,99.63,99.67,99.51,99.51,70348.0,99.63,99.67,99.51,99.51,70348.0
2025-06-11 15:00:00,99.51,99.58,99.42,99.56,55766.0,99.51,99.58,99.42,99.56,55766.0
2025-06-11 15:10:00,99.57,99.59,99.42,99.43,75318.0,99.57,99.59,99.42,99.43,75318.0
2025-06-11 15:20:00,99.43,99.45,99.23,99.27,144292.0,99.43,99.45,99.23,99.27,144292.0
2025-06-11 15:30:00,99.26,99.32,99.1,99.26,154890.0,99.26,99.32,99.1,99.26,154890.0
2025-06-11 15:40:00,99.26,99.27,99.1,99.1,347220.0,99.26,99.27,99.1,99.1,347220.0
2025-06-11 15:50:00,99.11,99.44,99.07,99.42,560850.0,99.11,99.44,99.07,99.42,560850.0
2025-06-12 09:30:00,99.49,99.58,99.12,99.4,108665.0,99.49,99.58,99.12,99.4,108665.0
2025-06-12 09:40:00,99.39,99.52,99.16,99.43,132543.0,99.39,99.52,99.16,99.43,132543.0
2025-06-12 09:50:00,99.46,99.48,99.19,99.21,120710.0,99.46,99.48,99.19,99.21,120710.0
2025-06-12 10:00:00,99.2,99.39,99.17,99.23,87935.0,99.2,99.39,99.17,99.23,87935.0
2025-06-12 10:10:00,99.23,99.24,99.04,99.05,84418.0,99.23,99.24,99.04,99.05,84418.0
2025-06-12 10:20:00,99.05,99.23,99.05,99.22,70819.0,99.05,99.23,99.05,99.22,70819.0
2025-06-12 10:30:00,99.22,99.4,99.2,99.31,52815.0,99.22,99.4,99.2,99.31,52815.0
2025-06-12 10:40:00,99.33,99.33,99.22,99.25,33539.0,99.33,99.33,99.22,99.25,33539.0
2025-06-12 10:50:00,99.25,99.32,99.14,99.17,65333.0,99.25,99.32,99.14,99.17,65333.0
2025-06-12 11:00:00,99.17,99.32,99.16,99.25,82517.0,99.17,99.32,99.16,99.25,82517.0
2025-06-12 11:10:00,99.24,99.27,99.13,99.19,81579.0,99.24,99.27,99.13,99.19,81579.0
2025-06-12 11:20:00,99.2,99.2,99.0,99.06,72602.0,99.2,99.2,99.0,99.06,72602.0
2025-06-12 11:30:00,99.06,99.09,98.81,98.82,54357.0,99.06,99.09,98.81,98.82,54357.0
2025-06-12 11:40:00,98.81,98.82,98.56,98.61,81239.0,98.81,98.82,98.56,98.61,81239.0
2025-06-12 11:50:00,98.61,98.67,98.48,98.64,205368.0,98.61,98.67,98.48,98.64,205368.0
2025-06-12 12:00:00,98.64,98.64,98.48,98.49,117354.0,98.64,98.64,98.48,98.49,117354.0
2025-06-12 12:10:00,98.49,98.58,98.48,98.52,80805.0,98.49,98.58,98.48,98.52,80805.0
2025-06-12 12:20:00,98.52,98.71,98.52,98.67,32911.0,98.52,98.71,98.52,98.67,32911.0
2025-06-12 12:30:00,98.67,98.71,98.53,98.59,60445.0,98.67,98.71,98.53,98.59,60445.0
2025-06-12 12:40:00,98.59,98.66,98.5,98.63,25171.0,98.59,98.66,98.5,98.63,25171.0
2025-06-12 12:50:00,98.63,98.64,98.52,98.53,115014.0,98.63,98.64,98.52,98.53,115014.0
2025-06-12 13:00:00,98.52,98.65,98.51,98.56,73404.0,98.52,98.65,98.51,98.56,73404.0
2025-06-12 13:10:00,98.56,98.61,98.45,98.45,62568.0,98.56,98.61,98.45,98.45,62568.0
2025-06-12 13:20:00,98.45,98.53,98.33,98.39,53461.0,98.45,98.53,98.33,98.39,53461.0
2025-06-12 13:30:00,98.38,98.56,98.38,98.42,38086.0,98.38,98.56,98.38,98.42,38086.0
2025-06-12 13:40:00,98.43,98.56,98.37,98.55,74978.0,98.43,98.56,98.37,98.55,74978.0
2025-06-12 13:50:00,98.54,98.6,98.42,98.45,45663.0,98.54,98.6,98.42,98.45,45663.0
2025-06-12 14:00:00,98.46,98.57,98.46,98.56,39814.0,98.46,98.57,98.46,98.56,39814.0
2025-06-12 14:10:00,98.57,98.58,98.39,98.49,139955.0,98.57,98.58,98.39,98.49,139955.0
2025-06-12 14:20:00,98.49,98.5,98.33,98.35,72160.0,98.49,98.5,98.33,98.35,72160.0
2025-06-12 14:30:00,98.34,98.45,98.25,98.43,98709.0,98.34,98.45,98.25,98.43,98709.0
2025-06-12 14:40:00,98.43,98.43,98.33,98.39,62626.0,98.43,98.43,98.33,98.39,62626.0
2025-06-12 14:50:00,98.38,98.43,98.33,98.41,83427.0,98.38,98.43,98.33,98.41,83427.0
2025-06-12 15:00:00,98.41,98.46,98.34,98.35,72693.0,98.41,98.46,98.34,98.35,72693.0
2025-06-12 15:10:00,98.35,98.4,98.29,98.33,92161.0,98.35,98.4,98.29,98.33,92161.0
2025-06-12 15:20:00,98.33,98.38,98.25,98.29,78439.0,98.33,98.38,98.25,98.29,78439.0
2025-06-12 15:30:00,98.29,98.31,98.1,98.11,160934.0,98.29,98.31,98.1,98.11,160934.0
2025-06-12 15:40:00,98.11,98.4,98.06,98.17,389141.0,98.11,98.4,98.06,98.17,389141.0
2025-06-12 15:50:00,98.17,98.57,98.13,98.56,707226.0,98.17,98.57,98.13,98.56,707226.0
2025-06-13 09:30:00,98.19,100.42,98.0,100.3,551910.0,98.19,100.42,98.0,100.3,551910.0
2025-06-13 09:40:00,100.31,100.75,99.87,99.95,300558.0,100.31,100.75,99.87,99.95,300558.0
2025-06-13 09:50:00,99.93,99.94,99.46,99.53,129965.0,99.93,99.94,99.46,99.53,129965.0
2025-06-13 10:00:00,99.59,99.89,99.52,99.61,96078.0,99.59,99.89,99.52,99.61,96078.0
2025-06-13 10:10:00,99.61,100.0,99.6,99.91,173027.0,99.61,100.0,99.6,99.91,173027.0
2025-06-13 10:20:00,99.91,100.02,99.59,99.67,71438.0,99.91,100.02,99.59,99.67,71438.0
2025-06-13 10:30:00,99.67,100.37,99.58,100.37,179435.0,99.67,100.37,99.58,100.37,179435.0
2025-06-13 10:40:00,100.37,100.44,100.26,100.42,150175.0,100.37,100.44,100.26,100.42,150175.0
2025-06-13 10:50:00,100.42,100.65,100.37,100.51,111036.0,100.42,100.65,100.37,100.51,111036.0
2025-06-13 11:00:00,100.5,100.75,100.45,100.62,109206.0,100.5,100.75,100.45,100.62,109206.0
2025-06-13 11:10:00,100.61,100.63,100.36,100.63,56974.0,100.61,100.63,100.36,100.63,56974.0
2025-06-13 11:20:00,100.63,100.78,100.59,100.74,77996.0,100.63,100.78,100.59,100.74,77996.0
2025-06-13 11:30:00,100.71,100.73,100.55,100.64,42077.0,100.71,100.73,100.55,100.64,42077.0
2025-06-13 11:40:00,100.64,100.87,100.63,100.79,53063.0,100.64,100.87,100.63,100.79,53063.0
2025-06-13 11:50:00,100.79,100.88,100.73,100.73,57512.0,100.79,100.88,100.73,100.73,57512.0
2025-06-13 12:00:00,100.73,100.78,100.66,100.74,41128.0,100.73,100.78,100.66,100.74,41128.0
2025-06-13 12:10:00,100.74,100.75,100.65,100.7,47313.0,100.74,100.75,100.65,100.7,47313.0
2025-06-13 12:20:00,100.7,100.78,100.56,100.56,32208.0,100.7,100.78,100.56,100.56,32208.0
2025-06-13 12:30:00,100.58,100.77,100.48,100.51,45139.0,100.58,100.77,100.48,100.51,45139.0
2025-06-13 12:40:00,100.52,100.62,100.41,100.43,56630.0,100.52,100.62,100.41,100.43,56630.0
2025-06-13 12:50:00,100.41,100.66,100.41,100.54,32923.0,100.41,100.66,100.41,100.54,32923.0
2025-06-13 13:00:00,100.53,100.56,100.36,100.38,29058.0,100.53,100.56,100.36,100.38,29058.0
2025-06-13 13:10:00,100.38,100.38,100.14,100.21,46216.0,100.38,100.38,100.14,100.21,46216.0
2025-06-13 13:20:00,100.2,100.31,100.14,100.16,42190.0,100.2,100.31,100.14,100.16,42190.0
2025-06-13 13:30:00,100.15,100.27,100.14,100.25,31240.0,100.15,100.27,100.14,100.25,31240.0
2025-06-13 13:40:00,100.24,100.28,100.11,100.16,48295.0,100.24,100.28,100.11,100.16,48295.0
2025-06-13 13:50:00,100.15,100.29,100.14,100.15,34076.0,100.15,100.29,100.14,100.15,34076.0
2025-06-13 14:00:00,100.15,100.25,100.0,100.06,43744.0,100.15,100.25,100.0,100.06,43744.0
2025-06-13 14:10:00,100.07,100.13,99.97,100.05,29427.0,100.07,100.13,99.97,100.05,29427.0
2025-06-13 14:20:00,100.06,100.09,99.83,99.85,41395.0,100.06,100.09,99.83,99.85,41395.0
2025-06-13 14:30:00,99.84,99.88,99.65,99.73,56862.0,99.84,99.88,99.65,99.73,56862.0
2025-06-13 14:40:00,99.73,99.9,99.68,99.83,80284.0,99.73,99.9,99.68,99.83,80284.0
2025-06-13 14:50:00,99.83,99.95,99.79,99.87,64840.0,99.83,99.95,99.79,99.87,64840.0
2025-06-13 15:00:00,99.87,99.98,99.74,99.94,43030.0,99.87,99.98,99.74,99.94,43030.0
2025-06-13 15:10:00,99.95,100.04,99.86,99.94,41607.0,99.95,100.04,99.86,99.94,41607.0
2025-06-13 15:20:00,99.93,99.98,99.73,99.77,58725.0,99.93,99.98,99.73,99.77,58725.0
2025-06-13 15:30:00,99.77,99.89,99.7,99.75,87089.0,99.77,99.89,99.7,99.75,87089.0
2025-06-13 15:40:00,99.76,99.89,99.65,99.81,125932.0,99.76,99.89,99.65,99.81,125932.0
2025-06-13 15:50:00,99.83,99.88,99.58,99.74,457772.0,99.83,99.88,99.58,99.74,457772.0
2025-06-16 09:30:00,100.68,101.68,100.34,101.6,401833.0,100.68,101.68,100.34,101.6,401833.0
2025-06-16 09:40:00,101.63,101.78,101.42,101.71,276281.0,101.63,101.78,101.42,101.71,276281.0
2025-06-16 09:50:00,101.7,102.0,101.54,101.92,162463.0,101.7,102.0,101.54,101.92,162463.0
2025-06-16 10:00:00,101.89,102.26,101.83,102.12,264273.0,101.89,102.26,101.83,102.12,264273.0
2025-06-16 10:10:00,102.12,102.25,102.0,102.17,156243.0,102.12,102.25,102.0,102.17,156243.0
2025-06-16 10:20:00,102.17,102.18,101.99,102.05,128121.0,102.17,102.18,101.99,102.05,128121.0
2025-06-16 10:30:00,102.05,102.2,101.91,102.02,141826.0,102.05,102.2,101.91,102.02,141826.0
2025-06-16 10:40:00,102.02,102.14,101.94,101.97,95745.0,102.02,102.14,101.94,101.97,95745.0
2025-06-16 10:50:00,101.97,102.15,101.95,102.06,125186.0,101.97,102.15,101.95,102.06,125186.0
2025-06-16 11:00:00,102.06,102.08,101.8,101.85,206494.0,102.06,102.08,101.8,101.85,206494.0
2025-06-16 11:10:00,101.84,102.08,101.69,102.02,120143.0,101.84,102.08,101.69,102.02,120143.0
2025-06-16 11:20:00,102.01,102.07,101.9,102.07,91030.0,102.01,102.07,101.9,102.07,91030.0
2025-06-16 11:30:00,102.09,102.16,102.03,102.14,87855.0,102.09,102.16,102.03,102.14,87855.0
2025-06-16 11:40:00,102.15,102.27,102.13,102.23,52088.0,102.15,102.27,102.13,102.23,52088.0
2025-06-16 11:50:00,102.23,102.27,102.13,102.2,70404.0,102.23,102.27,102.13,102.2,70404.0
2025-06-16 12:00:00,102.19,102.25,102.18,102.2,56737.0,102.19,102.25,102.18,102.2,56737.0
2025-06-16 12:10:00,102.2,102.4,102.19,102.34,99057.0,102.2,102.4,102.19,102.34,99057.0
2025-06-16 12:20:00,102.33,102.36,102.05,102.07,70012.0,102.33,102.36,102.05,102.07,70012.0
2025-06-16 12:30:00,102.08,102.15,102.03,102.09,86934.0,102.08,102.15,102.03,102.09,86934.0
2025-06-16 12:40:00,102.08,102.16,101.98,102.0,48354.0,102.08,102.16,101.98,102.0,48354.0
2025-06-16 12:50:00,102.0,102.07,101.86,101.86,61727.0,102.0,102.07,101.86,101.86,61727.0
2025-06-16 13:00:00,101.86,101.97,101.84,101.95,49439.0,101.86,101.97,101.84,101.95,49439.0
2025-06-16 13:10:00,101.95,101.97,101.74,101.9,69519.0,101.95,101.97,101.74,101.9,69519.0
2025-06-16 13:20:00,101.9,101.99,101.84,101.99,66431.0,101.9,101.99,101.84,101.99,66431.0
2025-06-16 13:30:00,102.0,102.04,101.78,101.78,76222.0,102.0,102.04,101.78,101.78,76222.0
2025-06-16 13:40:00,101.79,101.86,101.66,101.71,81798.0,101.79,101.86,101.66,101.71,81798.0
2025-06-16 13:50:00,101.71,101.72,101.64,101.7,77735.0,101.71,101.72,101.64,101.7,77735.0
2025-06-16 14:00:00,101.7,101.76,101.63,101.7,52762.0,101.7,101.76,101.63,101.7,52762.0
2025-06-16 14:10:00,101.7,101.81,101.7,101.73,64954.0,101.7,101.81,101.7,101.73,64954.0
2025-06-16 14:20:00,101.73,101.75,101.64,101.65,42284.0,101.73,101.75,101.64,101.65,42284.0
2025-06-16 14:30:00,101.65,101.66,101.53,101.56,54047.0,101.65,101.66,101.53,101.56,54047.0
2025-06-16 14:40:00,101.56,101.58,101.46,101.46,57685.0,101.56,101.58,101.46,101.46,57685.0
2025-06-16 14:50:00,101.45,101.55,101.44,101.51,61663.0,101.45,101.55,101.44,101.51,61663.0
2025-06-16 15:00:00,101.5,101.55,101.41,101.44,72904.0,101.5,101.55,101.41,101.44,72904.0
2025-06-16 15:10:00,101.43,101.52,101.37,101.4,80550.0,101.43,101.52,101.37,101.4,80550.0
2025-06-16 15:20:00,101.39,101.55,101.38,101.45,88923.0,101.39,101.55,101.38,101.45,88923.0
2025-06-16 15:30:00,101.46,101.52,101.42,101.47,131606.0,101.46,101.52,101.42,101.47,131606.0
2025-06-16 15:40:00,101.47,101.52,101.44,101.47,167061.0,101.47,101.52,101.44,101.47,167061.0
2025-06-16 15:50:00,101.46,101.65,101.36,101.5,700024.0,101.46,101.65,101.36,101.5,700024.0
2025-06-17 09:30:00,101.32,102.41,101.26,102.1,360457.0,101.32,102.41,101.26,102.1,360457.0
2025-06-17 09:40:00,102.07,102.07,101.28,101.4,70448.0,102.07,102.07,101.28,101.4,70448.0
2025-06-17 09:50:00,101.38,101.54,101.21,101.49,83708.0,101.38,101.54,101.21,101.49,83708.0
2025-06-17 10:00:00,101.52,101.6,101.33,101.47,89469.0,101.52,101.6,101.33,101.47,89469.0
2025-06-17 10:10:00,101.49,101.52,101.2,101.36,55602.0,101.49,101.52,101.2,101.36,55602.0
2025-06-17 10:20:00,101.34,101.56,101.3,101.53,53089.0,101.34,101.56,101.3,101.53,53089.0
2025-06-17 10:30:00,101.53,101.6,101.45,101.57,68997.0,101.53,101.6,101.45,101.57,68997.0
2025-06-17 10:40:00,101.57,101.78,101.54,101.75,58794.0,101.57,101.78,101.54,101.75,58794.0
2025-06-17 10:50:00,101.76,101.85,101.55,101.56,78068.0,101.76,101.85,101.55,101.56,78068.0
2025-06-17 11:00:00,101.56,101.81,101.55,101.78,59480.0,101.56,101.81,101.55,101.78,59480.0
2025-06-17 11:10:00,101.79,101.9,101.79,101.87,45046.0,101.79,101.9,101.79,101.87,45046.0
2025-06-17 11:20:00,101.86,101.86,101.69,101.77,60023.0,101.86,101.86,101.69,101.77,60023.0
2025-06-17 11:30:00,101.76,102.0,101.69,101.97,49926.0,101.76,102.0,101.69,101.97,49926.0
2025-06-17 11:40:00,101.96,102.11,101.92,101.99,72838.0,101.96,102.11,101.92,101.99,72838.0
2025-06-17 11:50:00,101.99,102.1,101.94,102.08,47500.0,101.99,102.1,101.94,102.08,47500.0
2025-06-17 12:00:00,102.08,102.32,102.07,102.18,116116.0,102.08,102.32,102.07,102.18,116116.0
2025-06-17 12:10:00,102.2,102.25,102.11,102.22,57321.0,102.2,102.25,102.11,102.22,57321.0
2025-06-17 12:20:00,102.21,102.37,102.13,102.13,127897.0,102.21,102.37,102.13,102.13,127897.0
2025-06-17 12:30:00,102.13,102.31,102.13,102.28,39000.0,102.13,102.31,102.13,102.28,39000.0
2025-06-17 12:40:00,102.29,102.31,102.17,102.25,61304.0,102.29,102.31,102.17,102.25,61304.0
2025-06-17 12:50:00,102.25,102.28,101.98,102.03,35450.0,102.25,102.28,101.98,102.03,35450.0
2025-06-17 13:00:00,102.01,102.21,101.97,102.13,58400.0,102.01,102.21,101.97,102.13,58400.0
2025-06-17 13:10:00,102.12,102.17,101.98,102.0,43543.0,102.12,102.17,101.98,102.0,43543.0
2025-06-17 13:20:00,101.99,102.02,101.83,101.84,26178.0,101.99,102.02,101.83,101.84,26178.0
2025-06-17 13:30:00,101.82,102.02,101.78,101.91,33915.0,101.82,102.02,101.78,101.91,33915.0
2025-06-17 13:40:00,101.91,101.96,101.74,101.81,30722.0,101.91,101.96,101.74,101.81,30722.0
2025-06-17 13:50:00,101.8,101.94,101.76,101.85,58689.0,101.8,101.94,101.76,101.85,58689.0
2025-06-17 14:00:00,101.84,101.84,101.57,101.76,116189.0,101.84,101.84,101.57,101.76,116189.0
2025-06-17 14:10:00,101.77,101.83,101.73,101.78,46484.0,101.77,101.83,101.73,101.78,46484.0
2025-06-17 14:20:00,101.79,101.8,101.65,101.73,35941.0,101.79,101.8,101.65,101.73,35941.0
2025-06-17 14:30:00,101.73,101.8,101.6,101.63,41543.0,101.73,101.8,101.6,101.63,41543.0
2025-06-17 14:40:00,101.62,101.62,101.5,101.58,35951.0,101.62,101.62,101.5,101.58,35951.0
2025-06-17 14:50:00,101.58,101.76,101.52,101.72,93665.0,101.58,101.76,101.52,101.72,93665.0
2025-06-17 15:00:00,101.73,101.75,101.65,101.68,68120.0,101.73,101.75,101.65,101.68,68120.0
2025-06-17 15:10:00,101.69,101.85,101.68,101.76,49996.0,101.69,101.85,101.68,101.76,49996.0
2025-06-17 15:20:00,101.75,101.88,101.74,101.8,74173.0,101.75,101.88,101.74,101.8,74173.0
2025-06-17 15:30:00,101.8,101.85,101.69,101.69,90076.0,101.8,101.85,101.69,101.69,90076.0
2025-06-17 15:40:00,101.7,101.82,101.64,101.78,154723.0,101.7,101.82,101.64,101.78,154723.0
2025-06-17 15:50:00,101.77,101.81,101.6,101.72,605520.0,101.77,101.81,101.6,101.72,605520.0
2025-06-18 09:30:00,101.81,101.83,101.34,101.44,139326.0,101.81,101.83,101.34,101.44,139326.0
2025-06-18 09:40:00,101.44,101.57,101.14,101.19,89757.0,101.44,101.57,101.14,101.19,89757.0
2025-06-18 09:50:00,101.19,101.46,101.06,101.1,69323.0,101.19,101.46,101.06,101.1,69323.0
2025-06-18 10:00:00,101.12,101.21,100.84,101.13,73024.0,101.12,101.21,100.84,101.13,73024.0
2025-06-18 10:10:00,101.13,101.55,101.07,101.42,84760.0,101.13,101.55,101.07,101.42,84760.0
2025-06-18 10:20:00,101.43,101.71,101.4,101.6,64985.0,101.43,101.71,101.4,101.6,64985.0
2025-06-18 10:30:00,101.61,101.65,101.45,101.57,42325.0,101.61,101.65,101.45,101.57,42325.0
2025-06-18 10:40:00,101.57,101.7,101.53,101.66,50981.0,101.57,101.7,101.53,101.66,50981.0
2025-06-18 10:50:00,101.66,101.78,101.57,101.75,49540.0,101.66,101.78,101.57,101.75,49540.0
2025-06-18 11:00:00,101.75,101.77,101.67,101.74,33458.0,101.75,101.77,101.67,101.74,33458.0
2025-06-18 11:10:00,101.72,101.78,101.6,101.62,67407.0,101.72,101.78,101.6,101.62,67407.0
2025-06-18 11:20:00,101.62,101.77,101.61,101.64,87819.0,101.62,101.77,101.61,101.64,87819.0
2025-06-18 11:30:00,101.64,101.72,101.59,101.7,44108.0,101.64,101.72,101.59,101.7,44108.0
2025-06-18 11:40:00,101.69,101.69,101.51,101.51,61711.0,101.69,101.69,101.51,101.51,61711.0
2025-06-18 11:50:00,101.51,101.6,101.45,101.48,30208.0,101.51,101.6,101.45,101.48,30208.0
2025-06-18 12:00:00,101.48,101.86,101.48,101.85,51858.0,101.48,101.86,101.48,101.85,51858.0
2025-06-18 12:10:00,101.84,101.87,101.74,101.83,39715.0,101.84,101.87,101.74,101.83,39715.0
2025-06-18 12:20:00,101.83,101.85,101.73,101.77,61838.0,101.83,101.85,101.73,101.77,61838.0
2025-06-18 12:30:00,101.77,101.8,101.69,101.79,49256.0,101.77,101.8,101.69,101.79,49256.0
2025-06-18 12:40:00,101.78,101.83,101.73,101.77,35255.0,101.78,101.83,101.73,101.77,35255.0
2025-06-18 12:50:00,101.77,101.89,101.76,101.81,39984.0,101.77,101.89,101.76,101.81,39984.0
2025-06-18 13:00:00,101.81,101.86,101.78,101.84,32441.0,101.81,101.86,101.78,101.84,32441.0
2025-06-18 13:10:00,101.83,101.89,101.79,101.88,54689.0,101.83,101.89,101.79,101.88,54689.0
2025-06-18 13:20:00,101.88,101.89,101.79,101.8,33418.0,101.88,101.89,101.79,101.8,33418.0
2025-06-18 13:30:00,101.79,101.84,101.67,101.81,43623.0,101.79,101.84,101.67,101.81,43623.0
2025-06-18 13:40:00,101.83,101.96,101.8,101.93,36082.0,101.83,101.96,101.8,101.93,36082.0
2025-06-18 13:50:00,101.93,102.07,101.89,102.0,66003.0,101.93,102.07,101.89,102.0,66003.0
2025-06-18 14:00:00,102.02,102.27,101.63,101.77,88355.0,102.02,102.27,101.63,101.77,88355.0
2025-06-18 14:10:00,101.76,101.85,101.68,101.72,38695.0,101.76,101.85,101.68,101.72,38695.0
2025-06-18 14:20:00,101.7,101.8,101.67,101.7,35999.0,101.7,101.8,101.67,101.7,35999.0
2025-06-18 14:30:00,101.7,101.83,101.62,101.69,52615.0,101.7,101.83,101.62,101.69,52615.0
2025-06-18 14:40:00,101.69,101.87,101.58,101.6,35421.0,101.69,101.87,101.58,101.6,35421.0
2025-06-18 14:50:00,101.61,101.61,101.32,101.4,44929.0,101.61,101.61,101.32,101.4,44929.0
2025-06-18 15:00:00,101.39,101.58,101.32,101.48,42904.0,101.39,101.58,101.32,101.48,42904.0
2025-06-18 15:10:00,101.48,101.67,101.36,101.58,56060.0,101.48,101.67,101.36,101.58,56060.0
2025-06-18 15:20:00,101.58,101.67,101.41,101.42,86693.0,101.58,101.67,101.41,101.42,86693.0
2025-06-18 15:30:00,101.42,101.68,101.39,101.6,60525.0,101.42,101.68,101.39,101.6,60525.0
2025-06-18 15:40:00,101.6,101.87,101.6,101.75,113529.0,101.6,101.87,101.6,101.75,113529.0
2025-06-18 15:50:00,101.75,101.77,101.34,101.41,537035.0,101.75,101.77,101.34,101.41,537035.0
2025-06-20 09:30:00,101.62,102.1,101.45,101.98,763836.0,101.62,102.1,101.45,101.98,763836.0
2025-06-20 09:40:00,101.98,102.02,101.66,101.86,71852.0,101.98,102.02,101.66,101.86,71852.0
2025-06-20 09:50:00,101.86,101.92,101.68,101.74,80155.0,101.86,101.92,101.68,101.74,80155.0
2025-06-20 10:00:00,101.74,101.78,101.29,101.41,85636.0,101.74,101.78,101.29,101.41,85636.0
2025-06-20 10:10:00,101.48,101.68,101.47,101.63,71942.0,101.48,101.68,101.47,101.63,71942.0
2025-06-20 10:20:00,101.66,101.76,101.52,101.65,39308.0,101.66,101.76,101.52,101.65,39308.0
2025-06-20 10:30:00,101.65,101.8,101.62,101.8,37344.0,101.65,101.8,101.62,101.8,37344.0
2025-06-20 10:40:00,101.79,102.0,101.62,101.97,60530.0,101.79,102.0,101.62,101.97,60530.0
2025-06-20 10:50:00,101.97,101.98,101.81,101.88,44677.0,101.97,101.98,101.81,101.88,44677.0
2025-06-20 11:00:00,101.87,101.97,101.79,101.94,34142.0,101.87,101.97,101.79,101.94,34142.0
2025-06-20 11:10:00,101.95,102.2,101.94,102.16,48400.0,101.95,102.2,101.94,102.16,48400.0
2025-06-20 11:20:00,102.17,102.21,102.08,102.16,56043.0,102.17,102.21,102.08,102.16,56043.0
2025-06-20 11:30:00,102.16,102.29,102.1,102.2,67677.0,102.16,102.29,102.1,102.2,67677.0
2025-06-20 11:40:00,102.21,102.23,101.96,101.98,27357.0,102.21,102.23,101.96,101.98,27357.0
2025-06-20 11:50:00,101.98,101.98,101.67,101.68,28269.0,101.98,101.98,101.67,101.68,28269.0
2025-06-20 12:00:00,101.69,101.75,101.56,101.72,37212.0,101.69,101.75,101.56,101.72,37212.0
2025-06-20 12:10:00,101.71,101.77,101.6,101.72,34847.0,101.71,101.77,101.6,101.72,34847.0
2025-06-20 12:20:00,101.73,101.77,101.66,101.77,22017.0,101.73,101.77,101.66,101.77,22017.0
2025-06-20 12:30:00,101.76,101.9,101.72,101.88,24846.0,101.76,101.9,101.72,101.88,24846.0
2025-06-20 12:40:00,101.88,101.91,101.81,101.82,35263.0,101.88,101.91,101.81,101.82,35263.0
2025-06-20 12:50:00,101.82,101.93,101.78,101.87,18720.0,101.82,101.93,101.78,101.87,18720.0
2025-06-20 13:00:00,101.86,101.99,101.79,101.85,46186.0,101.86,101.99,101.79,101.85,46186.0
2025-06-20 13:10:00,101.84,101.92,101.77,101.78,21468.0,101.84,101.92,101.77,101.78,21468.0
2025-06-20 13:20:00,101.76,101.79,101.61,101.64,20189.0,101.76,101.79,101.61,101.64,20189.0
2025-06-20 13:30:00,101.63,101.65,101.47,101.53,23992.0,101.63,101.65,101.47,101.53,23992.0
2025-06-20 13:40:00,101.52,101.61,101.5,101.52,29045.0,101.52,101.61,101.5,101.52,29045.0
2025-06-20 13:50:00,101.53,101.6,101.53,101.56,18939.0,101.53,101.6,101.53,101.56,18939.0
2025-06-20 14:00:00,101.57,101.76,101.57,101.69,48099.0,101.57,101.76,101.57,101.69,48099.0
2025-06-20 14:10:00,101.71,101.87,101.69,101.87,22977.0,101.71,101.87,101.69,101.87,22977.0
2025-06-20 14:20:00,101.86,101.86,101.7,101.72,24598.0,101.86,101.86,101.7,101.72,24598.0
2025-06-20 14:30:00,101.72,101.76,101.66,101.68,27709.0,101.72,101.76,101.66,101.68,27709.0
2025-06-20 14:40:00,101.68,101.68,101.55,101.61,16667.0,101.68,101.68,101.55,101.61,16667.0
2025-06-20 14:50:00,101.6,101.6,101.4,101.45,30940.0,101.6,101.6,101.4,101.45,30940.0
2025-06-20 15:00:00,101.45,101.48,101.37,101.43,36988.0,101.45,101.48,101.37,101.43,36988.0
2025-06-20 15:10:00,101.42,101.47,101.39,101.41,41599.0,101.42,101.47,101.39,101.41,41599.0
2025-06-20 15:20:00,101.41,101.5,101.36,101.4,63094.0,101.41,101.5,101.36,101.4,63094.0
2025-06-20 15:30:00,101.4,101.47,101.35,101.41,67128.0,101.4,101.47,101.35,101.41,67128.0
2025-06-20 15:40:00,101.42,101.51,101.34,101.37,94736.0,101.42,101.51,101.34,101.37,94736.0
2025-06-20 15:50:00,101.38,101.54,101.24,101.32,552297.0,101.38,101.54,101.24,101.32,552297.0